diff --git a/daily/us/nasdaq stocks/2/imcr.us.txt b/daily/us/nasdaq stocks/2/imcr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e2ec947c58d6244576ad7e7dda757cb9de1f3412
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/imcr.us.txt	
@@ -0,0 +1,1265 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IMCR.US,D,20210205,000000,41,51.94,39.02,43.2,3308038,0
+IMCR.US,D,20210208,000000,41.52,58.92,41.51,56.34,699682,0
+IMCR.US,D,20210209,000000,56.35,61.9899,48.5,51.08,459750,0
+IMCR.US,D,20210210,000000,50.62,52.94,49.3001,52.94,175489,0
+IMCR.US,D,20210211,000000,51.87,52.6199,47,48.94,206736,0
+IMCR.US,D,20210212,000000,48.94,48.94,47,47.66,85001,0
+IMCR.US,D,20210216,000000,48.79,48.79,46.96,47.24,38676,0
+IMCR.US,D,20210217,000000,47,49.94,46.53,47.73,109924,0
+IMCR.US,D,20210218,000000,47.105,48.48,46.5,48,67553,0
+IMCR.US,D,20210219,000000,48.35,49.85,47.5,49.22,149079,0
+IMCR.US,D,20210222,000000,50.88,53.7699,50.08,50.78,132934,0
+IMCR.US,D,20210223,000000,51.13,51.13,47.61,47.61,126757,0
+IMCR.US,D,20210224,000000,47.74,49.77,47.74,49.18,55694,0
+IMCR.US,D,20210225,000000,49,49.695,47.0222,49,69528,0
+IMCR.US,D,20210226,000000,49.45,50.089,46.735,48.36,63515,0
+IMCR.US,D,20210301,000000,48.7,51.135,48.3601,49.05,57507,0
+IMCR.US,D,20210302,000000,49,51.49,48.343,51.13,44756,0
+IMCR.US,D,20210303,000000,51.11,51.11,45.115,49.31,63848,0
+IMCR.US,D,20210304,000000,49.15,49.15,40,41.25,112035,0
+IMCR.US,D,20210305,000000,41.34,43.5662,40.21,41,68658,0
+IMCR.US,D,20210308,000000,40.12,41.95,36.235,37.11,80608,0
+IMCR.US,D,20210309,000000,37.45,38.8342,36.0301,37.78,44515,0
+IMCR.US,D,20210310,000000,38.13,39.285,35.615,36.38,150121,0
+IMCR.US,D,20210311,000000,38.2,42.6,37.04,37.73,114702,0
+IMCR.US,D,20210312,000000,37.75,38.545,36.72,37.63,41185,0
+IMCR.US,D,20210315,000000,39.98,39.98,35.98,36.94,54466,0
+IMCR.US,D,20210316,000000,37.88,39.9299,35.36,36.3,41481,0
+IMCR.US,D,20210317,000000,36.53,38.27,35.6,37.2,62086,0
+IMCR.US,D,20210318,000000,38.47,42.75,37.3446,42.27,177684,0
+IMCR.US,D,20210319,000000,41.42,44.32,39.09,43.43,175243,0
+IMCR.US,D,20210322,000000,43.4,49.61,43.1,45.26,149382,0
+IMCR.US,D,20210323,000000,45.26,47.27,45.05,46.2,99989,0
+IMCR.US,D,20210324,000000,48,48,40.05,40.45,110146,0
+IMCR.US,D,20210325,000000,40.44,44.5,39.71,42.87,63936,0
+IMCR.US,D,20210326,000000,42.91,42.99,39.505,40.51,71633,0
+IMCR.US,D,20210329,000000,41.29,41.98,38.26,38.88,74007,0
+IMCR.US,D,20210330,000000,39.4376,43.8,37.5084,43.2,70182,0
+IMCR.US,D,20210331,000000,42.34,43.89,39,42.57,265131,0
+IMCR.US,D,20210401,000000,41.74,43.75,39.81,40.55,57272,0
+IMCR.US,D,20210405,000000,41.68,43.08,40.8934,41.5,16181,0
+IMCR.US,D,20210406,000000,40.94,42.57,37.91,38.72,68115,0
+IMCR.US,D,20210407,000000,38.78,39.385,35.2,36.06,105737,0
+IMCR.US,D,20210408,000000,36.63,37.134,35,36.29,73053,0
+IMCR.US,D,20210409,000000,36.3,37.3139,34.43,35.47,37563,0
+IMCR.US,D,20210412,000000,37.2,37.2,30.9185,32.22,198254,0
+IMCR.US,D,20210413,000000,32.25,34.35,31.7,33,148971,0
+IMCR.US,D,20210414,000000,32.54,40,32,39.5,187730,0
+IMCR.US,D,20210415,000000,38.77,39.86,36.5,39.39,119469,0
+IMCR.US,D,20210416,000000,38.56,40.145,36.27,38.25,163483,0
+IMCR.US,D,20210419,000000,37.83,40.09,36.9233,39.19,75508,0
+IMCR.US,D,20210420,000000,38.92,39.02,36.76,37.3,54434,0
+IMCR.US,D,20210421,000000,37.5,38.25,36.13,36.41,57932,0
+IMCR.US,D,20210422,000000,36.63,37.915,36.0101,37.55,21172,0
+IMCR.US,D,20210423,000000,37.74,39.3599,36.2,37.56,105040,0
+IMCR.US,D,20210426,000000,37.3726,39.8,37.3726,39.65,30602,0
+IMCR.US,D,20210427,000000,40,40.9999,37.97,40.62,107879,0
+IMCR.US,D,20210428,000000,40.02,40.8,38.75,40.43,41092,0
+IMCR.US,D,20210429,000000,40.1,40.43,38.6714,40,65751,0
+IMCR.US,D,20210430,000000,40.01,41.2257,38.63,40.36,38116,0
+IMCR.US,D,20210503,000000,41,41.23,38.65,41.23,70613,0
+IMCR.US,D,20210504,000000,41.22,41.23,38.78,39.75,59716,0
+IMCR.US,D,20210505,000000,40.01,41.03,38.6,39.91,41157,0
+IMCR.US,D,20210506,000000,39.95,40.75,38.556,39.68,59788,0
+IMCR.US,D,20210507,000000,39.75,40.91,39.16,40.31,25320,0
+IMCR.US,D,20210510,000000,39.76,40.17,38.82,40.17,44768,0
+IMCR.US,D,20210511,000000,39.75,41.545,38.25,41.38,38154,0
+IMCR.US,D,20210512,000000,40.67,41.38,38.72,40.9,42231,0
+IMCR.US,D,20210513,000000,40.76,41.4,39.8746,40.75,52513,0
+IMCR.US,D,20210514,000000,41.3871,41.3871,39.85,40.29,28721,0
+IMCR.US,D,20210517,000000,39.32,39.77,36.82,37.5,54750,0
+IMCR.US,D,20210518,000000,37.21,38.59,36,36.4,32837,0
+IMCR.US,D,20210519,000000,36.58,37.4463,33.6,34.58,89475,0
+IMCR.US,D,20210520,000000,35.19,36.85,34.61,36.39,39177,0
+IMCR.US,D,20210521,000000,37.13,38.11,35.755,37.27,44634,0
+IMCR.US,D,20210524,000000,38.02,39.162,36.332,37.55,40451,0
+IMCR.US,D,20210525,000000,38.09,41.8,37.1027,37.72,51546,0
+IMCR.US,D,20210526,000000,38.49,39.33,37.9,38.8,13552,0
+IMCR.US,D,20210527,000000,40,40,38.84,39.56,6866,0
+IMCR.US,D,20210528,000000,40.04,42.01,39.59,41,35952,0
+IMCR.US,D,20210601,000000,41.78,42.25,38.11,39.9,39538,0
+IMCR.US,D,20210602,000000,40,41.3,38.485,40.81,52567,0
+IMCR.US,D,20210603,000000,41.2,42.1,39.9,40.46,50716,0
+IMCR.US,D,20210604,000000,40.97,41.59,38.5,39.05,42063,0
+IMCR.US,D,20210607,000000,39.19,40.5,38.03,40.08,35262,0
+IMCR.US,D,20210608,000000,40.16,40.57,39.12,39.6,20347,0
+IMCR.US,D,20210609,000000,40.06,40.16,38.3,39.1,20275,0
+IMCR.US,D,20210610,000000,38.87,40.47,38.366,39.74,35159,0
+IMCR.US,D,20210611,000000,39.6,40,38.61,39.2,23884,0
+IMCR.US,D,20210614,000000,38.76,40.4046,38.3764,39.7,99301,0
+IMCR.US,D,20210615,000000,39.7,39.9,38.05,38.98,34547,0
+IMCR.US,D,20210616,000000,38.78,39.76,36.6,38.44,45199,0
+IMCR.US,D,20210617,000000,37.9045,39.15,36.69,37.7,54866,0
+IMCR.US,D,20210618,000000,37.88,41.83,37.625,40.97,152963,0
+IMCR.US,D,20210621,000000,40.84,40.84,39.15,39.24,15077,0
+IMCR.US,D,20210622,000000,39.28,39.3,36.59,37.49,42772,0
+IMCR.US,D,20210623,000000,37.5,37.73,36.455,36.5,18873,0
+IMCR.US,D,20210624,000000,37,37.19,35.915,36.68,45834,0
+IMCR.US,D,20210625,000000,36.69,37.75,36.1,37.09,77675,0
+IMCR.US,D,20210628,000000,36.47,37.9,35.71,35.85,47833,0
+IMCR.US,D,20210629,000000,35.02,35.85,34.18,35.28,46416,0
+IMCR.US,D,20210630,000000,35.11,39.25,34.36,39.05,87764,0
+IMCR.US,D,20210701,000000,39.02,40.96,37.32,39.39,67169,0
+IMCR.US,D,20210702,000000,39.39,40.09,38.5001,40,24682,0
+IMCR.US,D,20210706,000000,38.676,39.895,38.635,38.96,20726,0
+IMCR.US,D,20210707,000000,38,39.65,37.399,39.64,76469,0
+IMCR.US,D,20210708,000000,38.92,40.24,37.82,39.37,60556,0
+IMCR.US,D,20210709,000000,39.83,39.83,38.525,39.63,84611,0
+IMCR.US,D,20210712,000000,39.07,39.9899,38.635,39.01,41075,0
+IMCR.US,D,20210713,000000,38.82,38.95,35.76,36.4,42698,0
+IMCR.US,D,20210714,000000,36.3644,37.995,34.43,34.91,64859,0
+IMCR.US,D,20210715,000000,34.5,35.2,33.08,33.3,58181,0
+IMCR.US,D,20210716,000000,33.56,36.92,33.4,35.55,80030,0
+IMCR.US,D,20210719,000000,35.85,36.94,35.21,36.12,37153,0
+IMCR.US,D,20210720,000000,36.47,36.792,34.4,35.67,113385,0
+IMCR.US,D,20210721,000000,35.11,35.99,34.5,35.7,128704,0
+IMCR.US,D,20210722,000000,36.31,36.65,34.5,34.7,32475,0
+IMCR.US,D,20210723,000000,34.9,35,34,34.55,36252,0
+IMCR.US,D,20210726,000000,34.5,35.2612,33.79,34.25,46768,0
+IMCR.US,D,20210727,000000,34.43,34.57,33,33.03,68455,0
+IMCR.US,D,20210728,000000,33.03,34.2224,32.5,32.94,39209,0
+IMCR.US,D,20210729,000000,32.23,35.25,32.23,33.2,82171,0
+IMCR.US,D,20210730,000000,32.54,32.855,31.5,32.72,72878,0
+IMCR.US,D,20210802,000000,32.68,33.7603,32.68,32.71,25046,0
+IMCR.US,D,20210803,000000,32.71,32.885,30.96,31.1,33716,0
+IMCR.US,D,20210804,000000,31.08,31.54,30,30.5,50987,0
+IMCR.US,D,20210805,000000,30.5,32.62,30.5,31.95,50709,0
+IMCR.US,D,20210806,000000,32,32.75,31.75,32,104414,0
+IMCR.US,D,20210809,000000,32.5,33.544,32,32.75,50080,0
+IMCR.US,D,20210810,000000,32.35,33.3,32.03,32.48,65826,0
+IMCR.US,D,20210811,000000,32.29,32.355,30.995,31.34,70900,0
+IMCR.US,D,20210812,000000,31.45,33.46,30.65,30.9,69966,0
+IMCR.US,D,20210813,000000,31,31.45,30.11,30.72,94373,0
+IMCR.US,D,20210816,000000,30.56,31.26,28.98,29.4,287583,0
+IMCR.US,D,20210817,000000,29.07,30.53,29,30.07,100666,0
+IMCR.US,D,20210818,000000,30.11,31.07,29.66,29.9,113031,0
+IMCR.US,D,20210819,000000,29.6,29.96,27.995,28,65288,0
+IMCR.US,D,20210820,000000,28.21,29.24,27.81,27.98,38523,0
+IMCR.US,D,20210823,000000,27.98,29.7,27.77,29.05,144743,0
+IMCR.US,D,20210824,000000,29,31.86,28.99,31.49,176565,0
+IMCR.US,D,20210825,000000,31.47,31.8227,30.46,30.5,264453,0
+IMCR.US,D,20210826,000000,30.66,31.16,29.57,29.81,121968,0
+IMCR.US,D,20210827,000000,30.06,32.8,29.99,31.51,60351,0
+IMCR.US,D,20210830,000000,31.65,33.77,31.3213,33.7,93775,0
+IMCR.US,D,20210831,000000,33.37,35.57,33.37,34.56,72448,0
+IMCR.US,D,20210901,000000,34.94,35.38,34.425,34.75,17471,0
+IMCR.US,D,20210902,000000,34.8,34.98,33.8,34.08,35436,0
+IMCR.US,D,20210903,000000,34.02,34.7,32.81,33.14,45124,0
+IMCR.US,D,20210907,000000,33.46,34.315,32.69,32.69,37928,0
+IMCR.US,D,20210908,000000,32.84,34.56,31.975,32.89,63117,0
+IMCR.US,D,20210909,000000,32.63,33.03,30.9921,31.64,49323,0
+IMCR.US,D,20210910,000000,32.02,33.52,30.81,32.03,34607,0
+IMCR.US,D,20210913,000000,32.16,32.89,31.26,32.5,60077,0
+IMCR.US,D,20210914,000000,32.5,32.64,31.54,32.03,90750,0
+IMCR.US,D,20210915,000000,31.94,32.43,31.325,32.31,80132,0
+IMCR.US,D,20210916,000000,32.02,33.1,30.2,32.6,50221,0
+IMCR.US,D,20210917,000000,32.5,34.46,32.1365,34.28,59195,0
+IMCR.US,D,20210920,000000,33.57,35.67,33.19,35.14,127431,0
+IMCR.US,D,20210921,000000,34.95,36.635,34.95,35.96,57759,0
+IMCR.US,D,20210922,000000,35.93,36.28,35.02,35.97,31713,0
+IMCR.US,D,20210923,000000,36.38,37.48,35.0473,35.81,21545,0
+IMCR.US,D,20210924,000000,35.8,35.8,34.68,34.76,44753,0
+IMCR.US,D,20210927,000000,34.66,35.82,33.97,35.75,58577,0
+IMCR.US,D,20210928,000000,35.66,36.73,34.9,36.27,59106,0
+IMCR.US,D,20210929,000000,36.3,37.44,34.765,37,112811,0
+IMCR.US,D,20210930,000000,36.97,37.29,36.17,37.07,71222,0
+IMCR.US,D,20211001,000000,36.79,39.17,35.52,38.36,70128,0
+IMCR.US,D,20211004,000000,38.55,38.75,37,38.08,62829,0
+IMCR.US,D,20211005,000000,38.17,39.97,37.67,39.35,26832,0
+IMCR.US,D,20211006,000000,39.35,40.14,38.33,39.82,22302,0
+IMCR.US,D,20211007,000000,39.81,40,39.02,39.09,39796,0
+IMCR.US,D,20211008,000000,38.88,38.88,37.645,38.03,33429,0
+IMCR.US,D,20211011,000000,37.92,38.46,36.7122,38,45516,0
+IMCR.US,D,20211012,000000,37.9,38.11,36.9801,37.96,27408,0
+IMCR.US,D,20211013,000000,37.96,40,37.4792,39.99,63067,0
+IMCR.US,D,20211014,000000,40.1,40.1,37.23,38.01,58551,0
+IMCR.US,D,20211015,000000,38.03,38.51,37.03,38,30707,0
+IMCR.US,D,20211018,000000,37.8,38.47,35.96,37.61,110620,0
+IMCR.US,D,20211019,000000,37.8,39.06,37.36,38.02,46286,0
+IMCR.US,D,20211020,000000,38.52,39.85,37.8,39.85,65837,0
+IMCR.US,D,20211021,000000,39.57,39.57,37.25,37.74,39961,0
+IMCR.US,D,20211022,000000,37.52,38.545,37.04,37.81,94108,0
+IMCR.US,D,20211025,000000,37.5,38.885,37.5,38.09,81770,0
+IMCR.US,D,20211026,000000,38,38,37.31,38,27017,0
+IMCR.US,D,20211027,000000,37.7,38,36.94,37.93,16656,0
+IMCR.US,D,20211028,000000,37.38,39,37.34,38,51969,0
+IMCR.US,D,20211029,000000,37.08,39.225,37.08,38.52,165321,0
+IMCR.US,D,20211101,000000,38.77,38.8,37.27,37.98,52544,0
+IMCR.US,D,20211102,000000,37.89,38.98,37.18,38.02,26340,0
+IMCR.US,D,20211103,000000,38,38.72,37.95,38.15,71852,0
+IMCR.US,D,20211104,000000,38,39,37.94,38.71,76335,0
+IMCR.US,D,20211105,000000,38.66,38.66,37.605,38.11,39945,0
+IMCR.US,D,20211108,000000,37.95,40,37.95,40,75661,0
+IMCR.US,D,20211109,000000,39.65,40,38.73,39.17,70584,0
+IMCR.US,D,20211110,000000,38.8,39.21,37.64,38.39,66317,0
+IMCR.US,D,20211111,000000,38.38,40,38.01,39.33,69043,0
+IMCR.US,D,20211112,000000,39.2,40,38.32,39.59,43142,0
+IMCR.US,D,20211115,000000,39.6,39.8,38.29,39.1,49459,0
+IMCR.US,D,20211116,000000,38.89,39.36,37.41,37.9,33845,0
+IMCR.US,D,20211117,000000,38.13,39.38,38.06,39.38,63340,0
+IMCR.US,D,20211118,000000,39.21,39.21,37.7001,38.41,50852,0
+IMCR.US,D,20211119,000000,38.3,38.465,37.85,38.1,40379,0
+IMCR.US,D,20211122,000000,38.1,38.25,37.01,37.64,64205,0
+IMCR.US,D,20211123,000000,38,38.18,36.25,36.62,27640,0
+IMCR.US,D,20211124,000000,36.42,37.3499,35.78,37.13,27113,0
+IMCR.US,D,20211126,000000,36.83,37.99,36.19,36.38,16913,0
+IMCR.US,D,20211129,000000,36.585,37.095,35.61,36.11,31101,0
+IMCR.US,D,20211130,000000,36.1,36.33,34.4,35.99,109034,0
+IMCR.US,D,20211201,000000,35.89,36.05,33,33.08,48572,0
+IMCR.US,D,20211202,000000,32.58,33.31,31.99,32.14,59447,0
+IMCR.US,D,20211203,000000,32.5,32.8,28.08,28.71,110979,0
+IMCR.US,D,20211206,000000,29,30.3,26.03,27.58,197162,0
+IMCR.US,D,20211207,000000,28.06,31.73,28,31.3,142974,0
+IMCR.US,D,20211208,000000,31.16,32.9,30.81,32.8,47440,0
+IMCR.US,D,20211209,000000,32.7,33.055,30.01,30.06,120862,0
+IMCR.US,D,20211210,000000,30.46,32.84,30.32,30.84,86519,0
+IMCR.US,D,20211213,000000,30.82,31.71,29.0101,29.97,114621,0
+IMCR.US,D,20211214,000000,29.37,30.9,28.22,29.74,48272,0
+IMCR.US,D,20211215,000000,30.02,32.7,28.74,32.51,128952,0
+IMCR.US,D,20211216,000000,33.33,33.33,31.07,31.14,50631,0
+IMCR.US,D,20211217,000000,30.61,33.0094,29.99,32.05,38576,0
+IMCR.US,D,20211220,000000,31.77,33.55,31.72,33.25,50262,0
+IMCR.US,D,20211221,000000,33.42,34.61,32.89,34.61,84664,0
+IMCR.US,D,20211222,000000,34.29,34.98,33.97,34.4,27251,0
+IMCR.US,D,20211223,000000,34.67,35.75,34.4,35.44,51682,0
+IMCR.US,D,20211227,000000,35.38,35.38,32.74,34.41,71858,0
+IMCR.US,D,20211228,000000,34.14,34.31,30.92,34.02,104119,0
+IMCR.US,D,20211229,000000,34.01,34.36,33.3873,34.21,50793,0
+IMCR.US,D,20211230,000000,34.3563,35.43,33.9006,34.1,68126,0
+IMCR.US,D,20211231,000000,34.02,34.54,33.4332,34.24,30222,0
+IMCR.US,D,20220103,000000,34.8323,35.41,33.87,34.29,26928,0
+IMCR.US,D,20220104,000000,34.68,34.68,31.97,32.45,72719,0
+IMCR.US,D,20220105,000000,32.57,32.89,31.17,31.72,70211,0
+IMCR.US,D,20220106,000000,31.98,32.92,30.38,30.39,116840,0
+IMCR.US,D,20220107,000000,30.12,30.975,28.035,28.75,214562,0
+IMCR.US,D,20220110,000000,28.6,29.25,28,28.28,279860,0
+IMCR.US,D,20220111,000000,28.1,30,28.1,28.67,81724,0
+IMCR.US,D,20220112,000000,28.71,29.99,27.38,27.5,75840,0
+IMCR.US,D,20220113,000000,27.43,27.5,24.05,24.09,241608,0
+IMCR.US,D,20220114,000000,23.74,23.9,21.85,22.95,259355,0
+IMCR.US,D,20220118,000000,22.35,22.64,20.6,21.09,268657,0
+IMCR.US,D,20220119,000000,21.38,22,20.28,20.29,161579,0
+IMCR.US,D,20220120,000000,20.59,21.0954,18.76,18.94,169174,0
+IMCR.US,D,20220121,000000,18.87,20.37,18.43,19.83,293088,0
+IMCR.US,D,20220124,000000,19.34,21.67,18.81,21.63,576785,0
+IMCR.US,D,20220125,000000,21.03,22.4,21.03,21.93,206740,0
+IMCR.US,D,20220126,000000,23.87,24.69,22.24,23.58,514250,0
+IMCR.US,D,20220127,000000,23.59,24.4,20.69,20.74,437378,0
+IMCR.US,D,20220128,000000,20.8,21.29,20.02,21.25,230088,0
+IMCR.US,D,20220131,000000,21.25,22.655,21.22,22.57,143716,0
+IMCR.US,D,20220201,000000,22.6,25.235,22.22,24.95,106270,0
+IMCR.US,D,20220202,000000,25.03,25.03,22.67,24.18,88794,0
+IMCR.US,D,20220203,000000,23.96,25.24,23.02,24.44,107053,0
+IMCR.US,D,20220204,000000,24.64,25.21,24.18,24.56,139016,0
+IMCR.US,D,20220207,000000,24.61,25.72,24.24,25.09,117504,0
+IMCR.US,D,20220208,000000,26.11,26.11,22.87,23.53,245804,0
+IMCR.US,D,20220209,000000,23.63,25.9,23.5,25.75,121088,0
+IMCR.US,D,20220210,000000,24.81,26.46,24.81,25.365,115401,0
+IMCR.US,D,20220211,000000,25.49,25.61,24.28,24.94,75046,0
+IMCR.US,D,20220214,000000,24.75,25.26,24.04,24.35,61550,0
+IMCR.US,D,20220215,000000,22.76,24.9,22.76,24.66,95379,0
+IMCR.US,D,20220216,000000,24.58,24.58,23,23.85,75673,0
+IMCR.US,D,20220217,000000,23.52,24.01,23,23.36,33753,0
+IMCR.US,D,20220218,000000,23.31,24.56,23.31,23.92,41211,0
+IMCR.US,D,20220222,000000,24,24.78,22.71,22.96,141098,0
+IMCR.US,D,20220223,000000,22.5773,23.42,22.33,22.33,48513,0
+IMCR.US,D,20220224,000000,21.54,22.99,21,22.72,63784,0
+IMCR.US,D,20220225,000000,22.76,23.05,21.29,22.57,52397,0
+IMCR.US,D,20220228,000000,22.19,22.72,21.76,22.1,64043,0
+IMCR.US,D,20220301,000000,21.8,23.99,21.8,23.24,55331,0
+IMCR.US,D,20220302,000000,23.43,23.43,22.01,22.55,60958,0
+IMCR.US,D,20220303,000000,22.75,23.705,22.165,22.51,295326,0
+IMCR.US,D,20220304,000000,22.48,23.29,22.18,22.4,68912,0
+IMCR.US,D,20220307,000000,22.23,23.67,21.85,23.22,271234,0
+IMCR.US,D,20220308,000000,23.25,24.72,22.335,24.25,99456,0
+IMCR.US,D,20220309,000000,24.37,25.99,22.65,25.7,82053,0
+IMCR.US,D,20220310,000000,24.96,26.3,23.413,26,138911,0
+IMCR.US,D,20220311,000000,26,26,25.06,25.77,91545,0
+IMCR.US,D,20220314,000000,25.96,26.595,24.24,24.69,269164,0
+IMCR.US,D,20220315,000000,24.48,25.565,23.985,24.7,213544,0
+IMCR.US,D,20220316,000000,25.17,27.83,24.875,26.91,105165,0
+IMCR.US,D,20220317,000000,26.13,27.33,25.92,26.73,96015,0
+IMCR.US,D,20220318,000000,26.52,28.34,25.58,28.15,125686,0
+IMCR.US,D,20220321,000000,27.65,28.165,26.99,28.04,136809,0
+IMCR.US,D,20220322,000000,27.5,29.73,27.48,29.73,152071,0
+IMCR.US,D,20220323,000000,29.5,29.58,28.51,28.7,464730,0
+IMCR.US,D,20220324,000000,28.66,28.68,27.875,28.39,164984,0
+IMCR.US,D,20220325,000000,28.59,28.91,27.735,28.54,94218,0
+IMCR.US,D,20220328,000000,28.5,29.865,28.26,29.32,204383,0
+IMCR.US,D,20220329,000000,29.2,29.7,28.43,29.13,164149,0
+IMCR.US,D,20220330,000000,28.9,30.49,28.76,29.7,177744,0
+IMCR.US,D,20220331,000000,29.46,30.115,28.91,29.9,176158,0
+IMCR.US,D,20220401,000000,29.87,31.1,29.5103,31.05,161108,0
+IMCR.US,D,20220404,000000,31.05,34.4,30.7,34.35,297377,0
+IMCR.US,D,20220405,000000,34,35.925,33.2,35.12,327200,0
+IMCR.US,D,20220406,000000,34.83,35.38,33.755,35.36,143637,0
+IMCR.US,D,20220407,000000,35,35.9,33.75,35.49,284666,0
+IMCR.US,D,20220408,000000,35.6,35.6,34.27,35.3,264112,0
+IMCR.US,D,20220411,000000,35.07,35.07,33.395,33.88,291016,0
+IMCR.US,D,20220412,000000,33.89,35.3,33.7,35.15,185236,0
+IMCR.US,D,20220413,000000,35.19,36.59,34.4,36.37,138863,0
+IMCR.US,D,20220414,000000,36,36.305,34.83,35.05,555372,0
+IMCR.US,D,20220418,000000,35.2,35.345,34.08,34.57,93339,0
+IMCR.US,D,20220419,000000,34.27,36.2,33.31,36.04,78733,0
+IMCR.US,D,20220420,000000,35.72,35.74,34.6,34.93,157817,0
+IMCR.US,D,20220421,000000,34.94,36.27,34.34,35.56,181541,0
+IMCR.US,D,20220422,000000,35.56,36.15,35.103,36.04,60748,0
+IMCR.US,D,20220425,000000,35.5,35.5,35,35.5,172799,0
+IMCR.US,D,20220426,000000,35.39,35.49,33.7,33.89,75619,0
+IMCR.US,D,20220427,000000,34.6,34.6,32.24,32.43,227546,0
+IMCR.US,D,20220428,000000,32.59,33.73,32.07,33.37,106193,0
+IMCR.US,D,20220429,000000,33.17,34.46,32.37,32.61,332475,0
+IMCR.US,D,20220502,000000,32.84,34.62,32.51,34.4,79947,0
+IMCR.US,D,20220503,000000,34.32,35.05,33.9,34.13,129454,0
+IMCR.US,D,20220504,000000,34.1,34.5,32.5,34.16,106642,0
+IMCR.US,D,20220505,000000,33.69,33.69,32.66,32.86,98304,0
+IMCR.US,D,20220506,000000,32.8,32.92,31.525,32.2,190962,0
+IMCR.US,D,20220509,000000,31.87,31.87,29.12,29.65,424656,0
+IMCR.US,D,20220510,000000,30.4,32.67,28.21,29.01,513709,0
+IMCR.US,D,20220511,000000,29.37,31.4503,25.15,25.46,841974,0
+IMCR.US,D,20220512,000000,25.04,25.92,25.01,25.83,372243,0
+IMCR.US,D,20220513,000000,26.76,30.3,26.62,29.34,235972,0
+IMCR.US,D,20220516,000000,29.51,31.43,29.24,29.8,166448,0
+IMCR.US,D,20220517,000000,30.67,30.67,29.4,30.46,247566,0
+IMCR.US,D,20220518,000000,29.77,31.49,27.81,29.15,193934,0
+IMCR.US,D,20220519,000000,29.17,29.25,27.95,29.05,167483,0
+IMCR.US,D,20220520,000000,29.54,30.38,28.93,30.21,46767,0
+IMCR.US,D,20220523,000000,30.77,31.425,29.555,30.37,69728,0
+IMCR.US,D,20220524,000000,29.66,31.34,29.08,29.53,148122,0
+IMCR.US,D,20220525,000000,29.32,29.65,28.35,28.71,226065,0
+IMCR.US,D,20220526,000000,28.93,29.17,27.09,27.46,111060,0
+IMCR.US,D,20220527,000000,27.66,28.865,26.33,28.65,103552,0
+IMCR.US,D,20220531,000000,28.31,29.52,28.13,28.35,113782,0
+IMCR.US,D,20220601,000000,29.19,29.31,28.06,29.13,159389,0
+IMCR.US,D,20220602,000000,28.87,31.34,28.65,30.81,105130,0
+IMCR.US,D,20220603,000000,31.09,34.21,31.09,32.7,80011,0
+IMCR.US,D,20220606,000000,33.11,34.99,32.29,33.27,336376,0
+IMCR.US,D,20220607,000000,32.97,35,32.725,34.75,177594,0
+IMCR.US,D,20220608,000000,34.31,35.0475,33.85,34.44,130890,0
+IMCR.US,D,20220609,000000,34.04,34.4,31.38,31.39,155881,0
+IMCR.US,D,20220610,000000,30.77,30.77,27.71,29.42,160496,0
+IMCR.US,D,20220613,000000,28.74,29.23,27.02,28.38,177940,0
+IMCR.US,D,20220614,000000,28.46,28.46,26.12,27.26,156540,0
+IMCR.US,D,20220615,000000,27.79,30.37,27.48,30.25,128672,0
+IMCR.US,D,20220616,000000,29.76,30.12,28.79,29.74,128140,0
+IMCR.US,D,20220617,000000,29.72,34.19,29.155,33.13,294619,0
+IMCR.US,D,20220621,000000,33.5,36.2,33.5,35.1,297526,0
+IMCR.US,D,20220622,000000,34.5,36.72,33.4348,36.3,133887,0
+IMCR.US,D,20220623,000000,36.25,37.8025,33.54,37.72,120120,0
+IMCR.US,D,20220624,000000,37.25,38.1495,35.11,35.12,121088,0
+IMCR.US,D,20220627,000000,35.48,36.425,34.37,35.28,209873,0
+IMCR.US,D,20220628,000000,35.53,36.48,35.04,35.61,93658,0
+IMCR.US,D,20220629,000000,35.85,37.37,34.9156,35.9,120222,0
+IMCR.US,D,20220630,000000,35.25,37.31,34.63,37.31,186874,0
+IMCR.US,D,20220701,000000,37.25,37.66,36.21,37.34,115461,0
+IMCR.US,D,20220705,000000,37.49,40.39,36,40.28,292177,0
+IMCR.US,D,20220706,000000,40.28,41.18,39.905,41.17,1251280,0
+IMCR.US,D,20220707,000000,41,43.58,39.584,43.41,264546,0
+IMCR.US,D,20220708,000000,42.97,44.87,42.71,44.65,221090,0
+IMCR.US,D,20220711,000000,44.98,45,40.86,40.93,325413,0
+IMCR.US,D,20220712,000000,41,44.83,38.81,43.89,195509,0
+IMCR.US,D,20220713,000000,43.68,45.09,41.16,43.54,226563,0
+IMCR.US,D,20220714,000000,42.77,43.4,41.6542,42.6,75915,0
+IMCR.US,D,20220715,000000,42.86,45.14,42.3,43.25,328552,0
+IMCR.US,D,20220718,000000,42.67,44.96,41.0001,44.905,242959,0
+IMCR.US,D,20220719,000000,45,46.5,43.8201,46.11,223899,0
+IMCR.US,D,20220720,000000,46.26,47.4999,45.0511,47.07,239642,0
+IMCR.US,D,20220721,000000,47.2,48.25,46.7,47.61,459116,0
+IMCR.US,D,20220722,000000,47.55,49.32,45.63,46.56,135282,0
+IMCR.US,D,20220725,000000,46.65,48.22,45.34,47.21,180498,0
+IMCR.US,D,20220726,000000,46.95,48.72,46.235,47.38,86717,0
+IMCR.US,D,20220727,000000,48,48.25,46.03,46.38,90683,0
+IMCR.US,D,20220728,000000,46.23,46.81,44.52,44.99,67923,0
+IMCR.US,D,20220729,000000,44.45,46.22,43.5689,46.14,116380,0
+IMCR.US,D,20220801,000000,46.08,46.49,44.5,44.73,119484,0
+IMCR.US,D,20220802,000000,45.08,47.209,44.95,46.29,131196,0
+IMCR.US,D,20220803,000000,46.42,48.14,43.73,46.23,248341,0
+IMCR.US,D,20220804,000000,46.79,50.53,46.72,50.05,315328,0
+IMCR.US,D,20220805,000000,49.51,54.94,48.7086,54.4,249960,0
+IMCR.US,D,20220808,000000,55.66,56.8,52.2,54.3,191735,0
+IMCR.US,D,20220809,000000,53,54.21,50.8,51.74,100742,0
+IMCR.US,D,20220810,000000,53.99,56,52.21,53.95,439898,0
+IMCR.US,D,20220811,000000,54.72,55.025,51.3027,52.56,98075,0
+IMCR.US,D,20220812,000000,53.2,55.16,52.57,53.62,141365,0
+IMCR.US,D,20220815,000000,53.66,56.64,53.28,54.76,311082,0
+IMCR.US,D,20220816,000000,54.26,54.69,52.55,53.69,106328,0
+IMCR.US,D,20220817,000000,53.3,54.5,52.3,53.25,193691,0
+IMCR.US,D,20220818,000000,53.1,53.37,49.51,52.01,448298,0
+IMCR.US,D,20220819,000000,52.25,52.28,51.155,52.01,314537,0
+IMCR.US,D,20220822,000000,51.75,52.685,50.81,51.3,241984,0
+IMCR.US,D,20220823,000000,51.25,54.3,49.76,53.97,221693,0
+IMCR.US,D,20220824,000000,54,56.9,53.48,55.83,234431,0
+IMCR.US,D,20220825,000000,55.71,56.2,54.6,54.75,136756,0
+IMCR.US,D,20220826,000000,55.28,55.395,53.37,53.51,133343,0
+IMCR.US,D,20220829,000000,52.84,54.31,51.39,53.1,290130,0
+IMCR.US,D,20220830,000000,53.02,53.1,50.35,50.39,326669,0
+IMCR.US,D,20220831,000000,50.38,54.11,50.05,52.81,354609,0
+IMCR.US,D,20220901,000000,52.9,53.818,51.09,51.9,356314,0
+IMCR.US,D,20220902,000000,51.94,52.34,50.73,52,454617,0
+IMCR.US,D,20220906,000000,51.56,51.855,46.03,49.02,577687,0
+IMCR.US,D,20220907,000000,49.01,50.29,48.615,49.98,525359,0
+IMCR.US,D,20220908,000000,50.98,57.44,50.245,57.44,580824,0
+IMCR.US,D,20220909,000000,57.5,61.32,43.27,44.75,2153601,0
+IMCR.US,D,20220912,000000,44.59,44.59,42,42.35,786917,0
+IMCR.US,D,20220913,000000,41.995,41.995,38.9,40.38,445129,0
+IMCR.US,D,20220914,000000,41.59,44.68,40.77,43.85,439539,0
+IMCR.US,D,20220915,000000,43.4,46.895,42.515,45.07,418165,0
+IMCR.US,D,20220916,000000,44.4,44.4599,42.75,44.02,209124,0
+IMCR.US,D,20220919,000000,43.44,43.97,41.82,43.32,195415,0
+IMCR.US,D,20220920,000000,42.41,45.08,42.41,44.62,213971,0
+IMCR.US,D,20220921,000000,45.17,45.67,43.07,43.68,149803,0
+IMCR.US,D,20220922,000000,43.4,44.29,42.435,43.7,101983,0
+IMCR.US,D,20220923,000000,43.49,43.63,41.25,43.5,165803,0
+IMCR.US,D,20220926,000000,43.35,45.015,43.045,44,289436,0
+IMCR.US,D,20220927,000000,44.22,44.5,43.34,44.02,127953,0
+IMCR.US,D,20220928,000000,44.5,45.2,43.71,45,147237,0
+IMCR.US,D,20220929,000000,44.23,45.98,43,45.84,206620,0
+IMCR.US,D,20220930,000000,45.76,48.65,45.24,46.94,202951,0
+IMCR.US,D,20221003,000000,46.86,46.86,44.92,46.24,154993,0
+IMCR.US,D,20221004,000000,45.99,47.42,45.52,46.24,151595,0
+IMCR.US,D,20221005,000000,45.83,46.79,45.07,46.19,91634,0
+IMCR.US,D,20221006,000000,46.26,48.25,46.24,47.65,145070,0
+IMCR.US,D,20221007,000000,47.37,47.86,46.4,47.08,186788,0
+IMCR.US,D,20221010,000000,46.73,47.095,45.09,45.51,312977,0
+IMCR.US,D,20221011,000000,45.99,46.68,45.4,46.37,146550,0
+IMCR.US,D,20221012,000000,46.2,47.515,45.75,47.17,88080,0
+IMCR.US,D,20221013,000000,46.88,48.35,45.745,48.25,612501,0
+IMCR.US,D,20221014,000000,48.21,48.89,47.72,48.38,107171,0
+IMCR.US,D,20221017,000000,49,49,45.76,46.95,101768,0
+IMCR.US,D,20221018,000000,47.14,48.95,46.29,48.71,122599,0
+IMCR.US,D,20221019,000000,48.7,48.7,46.89,48.28,744536,0
+IMCR.US,D,20221020,000000,48.25,49.24,48,48.75,108064,0
+IMCR.US,D,20221021,000000,48.67,50.8832,48.65,50.65,542482,0
+IMCR.US,D,20221024,000000,50.49,52.975,49.46,52.75,213261,0
+IMCR.US,D,20221025,000000,52.53,58.94,51.97,58.12,894341,0
+IMCR.US,D,20221026,000000,57.75,62.82,55.08,55.44,1050866,0
+IMCR.US,D,20221027,000000,55.25,57.04,53.32,56.19,306634,0
+IMCR.US,D,20221028,000000,56.87,58.6556,55.6,56.47,305399,0
+IMCR.US,D,20221031,000000,56.47,58.61,55.15,57.14,308209,0
+IMCR.US,D,20221101,000000,57,59.8,56.575,56.87,459266,0
+IMCR.US,D,20221102,000000,57.01,58.37,55.02,56.39,335500,0
+IMCR.US,D,20221103,000000,56.38,57.4,53.6301,57.37,137068,0
+IMCR.US,D,20221104,000000,57.37,59.94,55.4,56.97,442788,0
+IMCR.US,D,20221107,000000,56.9,57.62,55.52,55.67,283567,0
+IMCR.US,D,20221108,000000,55.67,57.08,54.29,55.86,226396,0
+IMCR.US,D,20221109,000000,55.01,57.1225,54.43,56.85,466955,0
+IMCR.US,D,20221110,000000,57.75,57.96,56.1901,57.5,366910,0
+IMCR.US,D,20221111,000000,57.49,62.07,57.11,61.36,863699,0
+IMCR.US,D,20221114,000000,61.49,64.5799,59.51,63.5,939414,0
+IMCR.US,D,20221115,000000,63.5,66.83,62.3901,65.08,680229,0
+IMCR.US,D,20221116,000000,64.36,65.1,62.26,63.07,447051,0
+IMCR.US,D,20221117,000000,62.35,66.26,62.3,64.28,695991,0
+IMCR.US,D,20221118,000000,64.69,64.75,63.505,64.21,224183,0
+IMCR.US,D,20221121,000000,64.5,69.055,61.59,61.72,670189,0
+IMCR.US,D,20221122,000000,61.16,61.49,57.86,60.76,528753,0
+IMCR.US,D,20221123,000000,61.53,64.065,60.77,63.27,281937,0
+IMCR.US,D,20221125,000000,62.38,63.64,60.44,61.54,109712,0
+IMCR.US,D,20221128,000000,61.04,62.63,58.32,58.95,198027,0
+IMCR.US,D,20221129,000000,59.83,61.2,59,60.47,324151,0
+IMCR.US,D,20221130,000000,60.75,63.98,59.15,62.81,566836,0
+IMCR.US,D,20221201,000000,62.5,62.99,57.31,59.98,562571,0
+IMCR.US,D,20221202,000000,59.61,61.6099,59.06,60.58,419879,0
+IMCR.US,D,20221205,000000,60.78,61.2522,57.6,58.07,236851,0
+IMCR.US,D,20221206,000000,58.97,60.37,57.97,59.32,359708,0
+IMCR.US,D,20221207,000000,58.94,63.89,58.94,63.74,318983,0
+IMCR.US,D,20221208,000000,63.25,64.88,59.95,61.11,523703,0
+IMCR.US,D,20221209,000000,61.91,62.3,61.08,61.08,281763,0
+IMCR.US,D,20221212,000000,61.18,61.3,58.69,58.79,265899,0
+IMCR.US,D,20221213,000000,59.17,60.47,58.37,58.59,581384,0
+IMCR.US,D,20221214,000000,58.53,59.4096,57.7,58.96,417095,0
+IMCR.US,D,20221215,000000,58.27,60.89,58.15,59.42,434123,0
+IMCR.US,D,20221216,000000,62.12,62.12,58.25,58.31,1175005,0
+IMCR.US,D,20221219,000000,57.69,58.65,55.5,58.01,414637,0
+IMCR.US,D,20221220,000000,56.42,58.76,56.42,57.55,251825,0
+IMCR.US,D,20221221,000000,57.43,57.74,56.52,57.22,257683,0
+IMCR.US,D,20221222,000000,56.8,57.6082,55.64,57.25,274211,0
+IMCR.US,D,20221223,000000,57.5,58.45,57.44,57.8,355228,0
+IMCR.US,D,20221227,000000,57.56,57.77,56.19,56.19,141048,0
+IMCR.US,D,20221228,000000,56.36,56.725,54.69,56.31,117222,0
+IMCR.US,D,20221229,000000,56.83,59.21,56.02,57.69,284705,0
+IMCR.US,D,20221230,000000,57.41,57.61,56,57.07,198094,0
+IMCR.US,D,20230103,000000,57,58.93,54.95,55.42,337164,0
+IMCR.US,D,20230104,000000,55.41,56.27,53.73,54.4,349625,0
+IMCR.US,D,20230105,000000,53.91,54.96,52.75,53.06,214413,0
+IMCR.US,D,20230106,000000,53.37,54.71,50.9724,54.56,163245,0
+IMCR.US,D,20230109,000000,56.28,56.47,51.35,51.43,302551,0
+IMCR.US,D,20230110,000000,51.21,55,50.69,54.54,234520,0
+IMCR.US,D,20230111,000000,54.6,57.2047,52.3,56.91,763546,0
+IMCR.US,D,20230112,000000,57.38,61.25,56.2016,60.81,925782,0
+IMCR.US,D,20230113,000000,61.17,64.5,61.17,63.54,309612,0
+IMCR.US,D,20230117,000000,63.54,65,61.77,61.77,269311,0
+IMCR.US,D,20230118,000000,62.42,63.205,59.03,60.08,207034,0
+IMCR.US,D,20230119,000000,60.04,62.4385,59.03,59.13,229207,0
+IMCR.US,D,20230120,000000,59.13,59.89,58.17,58.82,113137,0
+IMCR.US,D,20230123,000000,59,61,58.36,58.78,180280,0
+IMCR.US,D,20230124,000000,57.86,60.54,56.22,59.94,162813,0
+IMCR.US,D,20230125,000000,59.94,60.45,58.55,59.62,343063,0
+IMCR.US,D,20230126,000000,60.36,61.79,59.6,60.67,136033,0
+IMCR.US,D,20230127,000000,60.81,61.2373,59.23,60.69,92615,0
+IMCR.US,D,20230130,000000,60.04,60.87,57.2,58.32,626095,0
+IMCR.US,D,20230131,000000,58.3,61.27,57.83,61.27,167039,0
+IMCR.US,D,20230201,000000,61.46,63.21,60,62.41,231025,0
+IMCR.US,D,20230202,000000,63,64.57,61.825,63.52,227316,0
+IMCR.US,D,20230203,000000,63.13,64.61,63.0108,64.29,143526,0
+IMCR.US,D,20230206,000000,64.27,64.63,61.4,63.3,201205,0
+IMCR.US,D,20230207,000000,64.28,64.28,61.31,62.27,132921,0
+IMCR.US,D,20230208,000000,62.42,63.5,60.13,61.26,161144,0
+IMCR.US,D,20230209,000000,61.88,62.26,60.59,61.62,94940,0
+IMCR.US,D,20230210,000000,61.56,62.64,61.01,61.73,129756,0
+IMCR.US,D,20230213,000000,62.95,66.78,62.1,65.71,902299,0
+IMCR.US,D,20230214,000000,65.71,67.288,58.8215,63.31,774043,0
+IMCR.US,D,20230215,000000,62.75,64.8,61.25,64.53,174454,0
+IMCR.US,D,20230216,000000,63.47,63.76,61.15,61.19,319393,0
+IMCR.US,D,20230217,000000,60.83,62.99,59,62.66,199990,0
+IMCR.US,D,20230221,000000,62.13,62.1307,56.85,58.6,205533,0
+IMCR.US,D,20230222,000000,57.71,59.358,55.92,57.61,268166,0
+IMCR.US,D,20230223,000000,58.14,58.96,55.61,57.54,225617,0
+IMCR.US,D,20230224,000000,56.27,57.64,54.75,55.01,341724,0
+IMCR.US,D,20230227,000000,55.65,56.135,54.2,54.21,122004,0
+IMCR.US,D,20230228,000000,54.89,56.86,53.87,54.85,175317,0
+IMCR.US,D,20230301,000000,52.56,55.15,51.3031,54.05,289535,0
+IMCR.US,D,20230302,000000,53.42,54.92,51.94,52.15,158033,0
+IMCR.US,D,20230303,000000,52.78,54.165,52.02,53.39,137712,0
+IMCR.US,D,20230306,000000,53.98,53.98,51.66,52.08,236862,0
+IMCR.US,D,20230307,000000,51.7,52.67,51.26,52.295,208591,0
+IMCR.US,D,20230308,000000,52.83,54.74,52.595,53.21,149484,0
+IMCR.US,D,20230309,000000,53.2,54.02,52.3,52.99,279091,0
+IMCR.US,D,20230310,000000,52.99,53.775,49.46,51.39,490370,0
+IMCR.US,D,20230313,000000,51.41,53.2,50.23,52.32,264722,0
+IMCR.US,D,20230314,000000,52.82,53.19,51.42,52.8,454194,0
+IMCR.US,D,20230315,000000,51.98,52.85,51.38,52.66,161580,0
+IMCR.US,D,20230316,000000,52.39,54.16,51.98,53.51,189595,0
+IMCR.US,D,20230317,000000,53.09,53.09,50,51.04,282518,0
+IMCR.US,D,20230320,000000,51,51.51,49.871,51.03,124169,0
+IMCR.US,D,20230321,000000,51.6,51.96,50.7,50.82,72985,0
+IMCR.US,D,20230322,000000,50.15,50.57,49,49.18,200115,0
+IMCR.US,D,20230323,000000,49.58,50.6,46.32,47.36,164478,0
+IMCR.US,D,20230324,000000,48.12,48.12,44.795,46.71,396900,0
+IMCR.US,D,20230327,000000,46.93,48.4,45.9201,47.04,193033,0
+IMCR.US,D,20230328,000000,46.71,47.53,45.91,46.12,190368,0
+IMCR.US,D,20230329,000000,46.4,48.635,46.34,47.86,247504,0
+IMCR.US,D,20230330,000000,49.37,50.62,46.73,47.52,299302,0
+IMCR.US,D,20230331,000000,48.87,50.9,48.74,49.44,450321,0
+IMCR.US,D,20230403,000000,48.38,50.63,48.32,49.4,263835,0
+IMCR.US,D,20230404,000000,49.61,50.61,48.445,49.4,217671,0
+IMCR.US,D,20230405,000000,49.28,50.12,46.94,48.54,339988,0
+IMCR.US,D,20230406,000000,48.46,50.99,48.46,50.57,98455,0
+IMCR.US,D,20230410,000000,50.69,51.29,49.51,51.16,91715,0
+IMCR.US,D,20230411,000000,51.56,52.24,50.11,50.51,225521,0
+IMCR.US,D,20230412,000000,50.69,51.34,50.07,50.19,130392,0
+IMCR.US,D,20230413,000000,50.51,53.19,50.5,53.02,269627,0
+IMCR.US,D,20230414,000000,53.02,55.045,53.02,54.81,380128,0
+IMCR.US,D,20230417,000000,55,57.32,54.45,57.13,549926,0
+IMCR.US,D,20230418,000000,58.28,58.95,57.2,58.87,225190,0
+IMCR.US,D,20230419,000000,58.61,60.05,58.425,59.8,374176,0
+IMCR.US,D,20230420,000000,59.42,59.98,58.825,59.56,192224,0
+IMCR.US,D,20230421,000000,59.99,62,58.732,61.59,577730,0
+IMCR.US,D,20230424,000000,61.93,62,58.075,58.87,347959,0
+IMCR.US,D,20230425,000000,59.07,61.57,58.7,60.72,169202,0
+IMCR.US,D,20230426,000000,60.73,60.73,58.44,59.58,346473,0
+IMCR.US,D,20230427,000000,59.72,60.44,58.585,58.79,185214,0
+IMCR.US,D,20230428,000000,58.61,59.1,57.911,58.05,131928,0
+IMCR.US,D,20230501,000000,57.83,60.28,57.83,58.34,296341,0
+IMCR.US,D,20230502,000000,57.69,58.24,56.195,57.58,385846,0
+IMCR.US,D,20230503,000000,57.05,59.48,56.65,59.01,258585,0
+IMCR.US,D,20230504,000000,58.21,59.47,58.17,58.61,186822,0
+IMCR.US,D,20230505,000000,59.2,60.065,59,59.83,157916,0
+IMCR.US,D,20230508,000000,60,60.1,58.51,59.87,211258,0
+IMCR.US,D,20230509,000000,59.75,60.503,58.9325,59.75,221688,0
+IMCR.US,D,20230510,000000,59.52,60.5599,58.76,59.86,210571,0
+IMCR.US,D,20230511,000000,60.22,60.22,58.3,58.86,344753,0
+IMCR.US,D,20230512,000000,59.23,61.7799,59,61.47,745654,0
+IMCR.US,D,20230515,000000,61.2,63.075,61.2,61.64,439851,0
+IMCR.US,D,20230516,000000,60.02,60.18,57.6,58.69,253966,0
+IMCR.US,D,20230517,000000,59.14,59.14,55.71,56.25,232079,0
+IMCR.US,D,20230518,000000,56.01,56.285,54.93,55.47,289179,0
+IMCR.US,D,20230519,000000,55.93,56.75,54.26,56.65,276627,0
+IMCR.US,D,20230522,000000,56.8,58,56.02,57.01,240160,0
+IMCR.US,D,20230523,000000,56.47,57.79,56.11,57.41,197526,0
+IMCR.US,D,20230524,000000,57.17,58.46,56.19,58.1,239438,0
+IMCR.US,D,20230525,000000,57.86,58.09,56.2,56.67,284768,0
+IMCR.US,D,20230526,000000,56.59,57.23,55.79,57.2,125803,0
+IMCR.US,D,20230530,000000,57,57,52.49,54.24,275016,0
+IMCR.US,D,20230531,000000,54.3,55.54,53.16,55.18,180559,0
+IMCR.US,D,20230601,000000,54.94,55.92,53.725,55.05,125030,0
+IMCR.US,D,20230602,000000,55.3,56.4035,54.345,56.35,164913,0
+IMCR.US,D,20230605,000000,56.3,57.12,55.02,56.23,180244,0
+IMCR.US,D,20230606,000000,55.85,55.94,54.76,55.03,220433,0
+IMCR.US,D,20230607,000000,55.03,55.895,53.36,55.35,265952,0
+IMCR.US,D,20230608,000000,55.12,58.03,54,57.9,309632,0
+IMCR.US,D,20230609,000000,58.24,58.5,56.44,56.99,308340,0
+IMCR.US,D,20230612,000000,57.18,58.5,56.61,58,227758,0
+IMCR.US,D,20230613,000000,57.5,59.29,57.07,57.4,312221,0
+IMCR.US,D,20230614,000000,57.33,58.205,56.89,57.76,115950,0
+IMCR.US,D,20230615,000000,57.75,58.5,56.46,57.94,152549,0
+IMCR.US,D,20230616,000000,58.28,60.59,57.5101,60.42,456105,0
+IMCR.US,D,20230620,000000,60,61.26,60,60.56,200696,0
+IMCR.US,D,20230621,000000,60.48,61.03,58.63,60.38,150361,0
+IMCR.US,D,20230622,000000,59.83,61.14,59.23,59.39,134789,0
+IMCR.US,D,20230623,000000,58.54,59.83,56.16,59.58,79454,0
+IMCR.US,D,20230626,000000,59.3,61.18,55.66,56.3,221847,0
+IMCR.US,D,20230627,000000,56.87,57.23,55.19,56.34,124205,0
+IMCR.US,D,20230628,000000,55,56.88,54.41,56.16,152728,0
+IMCR.US,D,20230629,000000,56.02,57.96,54.945,57.52,157863,0
+IMCR.US,D,20230630,000000,57.99,60.68,57.335,59.96,240414,0
+IMCR.US,D,20230703,000000,59.45,59.45,57.375,58.56,80777,0
+IMCR.US,D,20230705,000000,58.75,61.24,58.105,60.45,245273,0
+IMCR.US,D,20230706,000000,60.06,63.05,59.31,62.98,231842,0
+IMCR.US,D,20230707,000000,63.19,64.27,62.19,62.26,275470,0
+IMCR.US,D,20230710,000000,62.51,65,61.65,64.74,128977,0
+IMCR.US,D,20230711,000000,65,65,62.87,64.99,125291,0
+IMCR.US,D,20230712,000000,65,65.29,64,64.1,270259,0
+IMCR.US,D,20230713,000000,64.47,64.47,62.2852,62.55,123100,0
+IMCR.US,D,20230714,000000,62.55,63.8999,62.03,63.4,97046,0
+IMCR.US,D,20230717,000000,62.35,64.19,62.02,63.5,272104,0
+IMCR.US,D,20230718,000000,64,66.36,63.56,63.87,330556,0
+IMCR.US,D,20230719,000000,63.93,65.01,62.77,63.67,135482,0
+IMCR.US,D,20230720,000000,63.18,64.12,62.32,63.01,146084,0
+IMCR.US,D,20230721,000000,63.14,65.13,62.54,64.89,107108,0
+IMCR.US,D,20230724,000000,65.63,66.83,62.8001,64.49,167495,0
+IMCR.US,D,20230725,000000,64.14,66.63,63.99,65.7,104270,0
+IMCR.US,D,20230726,000000,65.48,66.24,64.97,65.04,76052,0
+IMCR.US,D,20230727,000000,65.01,65.2308,63,64.15,100167,0
+IMCR.US,D,20230728,000000,64.34,67.04,63.73,65.78,202703,0
+IMCR.US,D,20230731,000000,65.89,66.6,64.93,65.98,77728,0
+IMCR.US,D,20230801,000000,65.12,67.1,64.51,66.6,159794,0
+IMCR.US,D,20230802,000000,66.16,67.4273,65.18,65.67,197059,0
+IMCR.US,D,20230803,000000,64.875,65.275,63.405,64.2,139127,0
+IMCR.US,D,20230804,000000,64,64.9099,62.02,63.14,109746,0
+IMCR.US,D,20230807,000000,62.7,63.3,62.07,62.34,183769,0
+IMCR.US,D,20230808,000000,62.3,64.295,60.65,62.9,116279,0
+IMCR.US,D,20230809,000000,63.34,64.59,62.84,64.01,208001,0
+IMCR.US,D,20230810,000000,64.77,65.57,59.67,61.66,674043,0
+IMCR.US,D,20230811,000000,62.21,62.7983,59.01,61.89,357019,0
+IMCR.US,D,20230814,000000,61.95,61.95,59.575,60.7,308140,0
+IMCR.US,D,20230815,000000,59,60.91,58.5,60.25,263361,0
+IMCR.US,D,20230816,000000,61.12,61.33,59.34,59.69,213321,0
+IMCR.US,D,20230817,000000,59.19,60.23,58.13,58.29,194210,0
+IMCR.US,D,20230818,000000,57.67,59.57,57.03,58.97,225106,0
+IMCR.US,D,20230821,000000,58.87,60.75,57,59.86,180887,0
+IMCR.US,D,20230822,000000,59.53,60.51,59.12,59.66,248589,0
+IMCR.US,D,20230823,000000,59.8,60.69,59.3,59.57,202779,0
+IMCR.US,D,20230824,000000,58.95,59.57,57.71,57.94,149333,0
+IMCR.US,D,20230825,000000,58.1,58.47,57.02,57.54,305612,0
+IMCR.US,D,20230828,000000,57.41,58.65,56.17,56.39,164954,0
+IMCR.US,D,20230829,000000,55.68,56.44,55.32,55.67,175366,0
+IMCR.US,D,20230830,000000,55.58,56.58,55.13,55.9,128774,0
+IMCR.US,D,20230831,000000,55.21,56.8425,55.21,56.27,134700,0
+IMCR.US,D,20230901,000000,56.3,57.46,55.84,57.27,135836,0
+IMCR.US,D,20230905,000000,56.95,57.915,56.25,57.35,129308,0
+IMCR.US,D,20230906,000000,57.5,58,56.72,56.89,141226,0
+IMCR.US,D,20230907,000000,57.09,57.09,55.37,56.86,308763,0
+IMCR.US,D,20230908,000000,57.22,57.27,55.26,55.86,356671,0
+IMCR.US,D,20230911,000000,56.31,56.9,55.4865,55.69,71330,0
+IMCR.US,D,20230912,000000,56.09,56.22,53.87,54.02,181249,0
+IMCR.US,D,20230913,000000,54.72,55.065,53.16,53.17,248105,0
+IMCR.US,D,20230914,000000,52.56,54.1348,52.32,53.8,449010,0
+IMCR.US,D,20230915,000000,53.8,54.545,52.21,52.79,179577,0
+IMCR.US,D,20230918,000000,52,52.72,51.32,51.79,464618,0
+IMCR.US,D,20230919,000000,51.11,52.3,50.37,51.31,200943,0
+IMCR.US,D,20230920,000000,51.75,52.65,49.4,49.5,269646,0
+IMCR.US,D,20230921,000000,49.95,51.69,49.36,51.3,514726,0
+IMCR.US,D,20230922,000000,51.62,52.35,50.52,52.04,283965,0
+IMCR.US,D,20230925,000000,51.83,52.27,49.54,51.14,417916,0
+IMCR.US,D,20230926,000000,51.32,53.1,50.17,50.8,439187,0
+IMCR.US,D,20230927,000000,50.97,51.51,49.74,50.67,296370,0
+IMCR.US,D,20230928,000000,50.76,51.345,49.61,51.12,257621,0
+IMCR.US,D,20230929,000000,51.41,52.36,50.71,51.9,243736,0
+IMCR.US,D,20231002,000000,51.61,51.61,47.61,48.02,265326,0
+IMCR.US,D,20231003,000000,48.02,49.065,47.61,48.25,167875,0
+IMCR.US,D,20231004,000000,47.75,48.93,44.805,45.75,296775,0
+IMCR.US,D,20231005,000000,45.7,47.6,44.72,46.91,292508,0
+IMCR.US,D,20231006,000000,46.48,47.72,45.99,47.28,104650,0
+IMCR.US,D,20231009,000000,47.42,48.06,46.73,47.72,87450,0
+IMCR.US,D,20231010,000000,47.47,48.975,47.04,48.91,135511,0
+IMCR.US,D,20231011,000000,49.1,49.78,48.46,48.48,228618,0
+IMCR.US,D,20231012,000000,48.54,48.755,47.09,48.3,119949,0
+IMCR.US,D,20231013,000000,48.42,50.37,47.805,50.19,254743,0
+IMCR.US,D,20231016,000000,50.17,50.74,49.09,50.54,241835,0
+IMCR.US,D,20231017,000000,50.51,51.91,50.17,50.3,181148,0
+IMCR.US,D,20231018,000000,50.13,50.6199,47.92,50.44,272515,0
+IMCR.US,D,20231019,000000,50.55,51.47,48.39,48.74,340534,0
+IMCR.US,D,20231020,000000,48.41,49.22,47.0452,47.27,202151,0
+IMCR.US,D,20231023,000000,47.47,48.965,46.23,46.26,215886,0
+IMCR.US,D,20231024,000000,45.95,46.66,44.387,45.54,356928,0
+IMCR.US,D,20231025,000000,45.41,47.135,45,46.14,193847,0
+IMCR.US,D,20231026,000000,46.6,47.235,45.2,45.91,141377,0
+IMCR.US,D,20231027,000000,45.89,45.89,42.43,42.85,470128,0
+IMCR.US,D,20231030,000000,43.64,44.025,42.21,43.78,262072,0
+IMCR.US,D,20231031,000000,44.79,45.135,42.49,44.4,399142,0
+IMCR.US,D,20231101,000000,44.11,45.63,43.36,45.37,295662,0
+IMCR.US,D,20231102,000000,47.27,47.27,45.83,46.53,163682,0
+IMCR.US,D,20231103,000000,47.33,50.21,47.33,49.15,413935,0
+IMCR.US,D,20231106,000000,49.15,49.32,47.85,47.97,349950,0
+IMCR.US,D,20231107,000000,48.25,50.935,47.51,50.71,286048,0
+IMCR.US,D,20231108,000000,51,52.52,50.12,51.95,438475,0
+IMCR.US,D,20231109,000000,52,52,47.59,48.87,559449,0
+IMCR.US,D,20231110,000000,49.01,50.32,47.6897,50.19,173221,0
+IMCR.US,D,20231113,000000,50.75,50.77,48.75,50.04,425283,0
+IMCR.US,D,20231114,000000,51.2,52,47.6,49,268982,0
+IMCR.US,D,20231115,000000,48.61,50.12,47.87,47.94,223859,0
+IMCR.US,D,20231116,000000,47.66,47.66,44.54,46.89,448852,0
+IMCR.US,D,20231117,000000,47.58,47.87,45.88,46.94,190847,0
+IMCR.US,D,20231120,000000,46.9,47.66,45.03,45.5,600692,0
+IMCR.US,D,20231121,000000,45.4,46.05,44.11,45.15,300710,0
+IMCR.US,D,20231122,000000,45.32,46.51,44.25,45.67,366960,0
+IMCR.US,D,20231124,000000,45.02,47.2,45.02,45.93,181602,0
+IMCR.US,D,20231127,000000,45.89,48.46,45.63,47.99,395711,0
+IMCR.US,D,20231128,000000,47.69,49.17,47.59,47.96,560709,0
+IMCR.US,D,20231129,000000,48.26,49.84,48.26,49.36,185163,0
+IMCR.US,D,20231130,000000,49.43,53,49.43,52.73,654198,0
+IMCR.US,D,20231201,000000,52.63,53.22,51.82,52.64,367414,0
+IMCR.US,D,20231204,000000,52.18,53.18,51.53,51.97,429849,0
+IMCR.US,D,20231205,000000,51.46,52.99,51.35,52.58,321762,0
+IMCR.US,D,20231206,000000,52.58,53.95,52.2,53.13,283050,0
+IMCR.US,D,20231207,000000,52.98,55.655,52.98,55.53,367961,0
+IMCR.US,D,20231208,000000,55.84,58.48,54.82,57.99,547172,0
+IMCR.US,D,20231211,000000,58.1,58.825,57.48,58.5,330717,0
+IMCR.US,D,20231212,000000,58,62.08,57.8,61.87,480540,0
+IMCR.US,D,20231213,000000,62.16,65.16,62.055,64.91,602834,0
+IMCR.US,D,20231214,000000,65.11,65.11,62.41,63.91,504454,0
+IMCR.US,D,20231215,000000,64,65.26,62.81,64.17,437980,0
+IMCR.US,D,20231218,000000,65.37,65.37,61.1,62.49,389994,0
+IMCR.US,D,20231219,000000,61.96,62.81,61.03,61.65,622757,0
+IMCR.US,D,20231220,000000,60.79,61.38,58.181,58.29,390275,0
+IMCR.US,D,20231221,000000,58.89,61.49,58.69,61.09,270655,0
+IMCR.US,D,20231222,000000,61.93,65.64,60.81,65.57,280239,0
+IMCR.US,D,20231226,000000,66.4,68.56,66.2418,68.04,263790,0
+IMCR.US,D,20231227,000000,68.14,70,67.79,69.5,442285,0
+IMCR.US,D,20231228,000000,69.85,70.98,68.55,68.58,195302,0
+IMCR.US,D,20231229,000000,68.62,69.345,67.7,68.32,189620,0
+IMCR.US,D,20240102,000000,67.51,71.775,66.8,71.64,349019,0
+IMCR.US,D,20240103,000000,70.66,72.99,69.29,70.78,394768,0
+IMCR.US,D,20240104,000000,70.77,71.965,68.64,69.67,275518,0
+IMCR.US,D,20240105,000000,68.47,69.25,61.29,66.55,711638,0
+IMCR.US,D,20240108,000000,67.57,69.69,64.395,69.55,861805,0
+IMCR.US,D,20240109,000000,68.85,73.86,67.24,73.69,379823,0
+IMCR.US,D,20240110,000000,74,74.75,71.42,72.71,274666,0
+IMCR.US,D,20240111,000000,72.75,74.24,71.55,73.79,475774,0
+IMCR.US,D,20240112,000000,73.02,74.77,71.26,71.56,479199,0
+IMCR.US,D,20240116,000000,70.98,72.65,70.37,72.24,399708,0
+IMCR.US,D,20240117,000000,71.81,72.92,70.21,72.54,526433,0
+IMCR.US,D,20240118,000000,72.64,72.64,68.69,69.47,346910,0
+IMCR.US,D,20240119,000000,69.34,70.355,68.45,70.02,187407,0
+IMCR.US,D,20240122,000000,70.59,72.71,70.075,71.92,251670,0
+IMCR.US,D,20240123,000000,72.1,72.2,70.67,72.08,259059,0
+IMCR.US,D,20240124,000000,72.68,73.76,71.51,71.8,309450,0
+IMCR.US,D,20240125,000000,71.95,73.04,70.38,71.67,434561,0
+IMCR.US,D,20240126,000000,71.63,71.8,69.5,69.98,148835,0
+IMCR.US,D,20240129,000000,69.99,72.23,68,72.1,223798,0
+IMCR.US,D,20240130,000000,66.34,70.88,64.5,67.64,4878692,0
+IMCR.US,D,20240131,000000,69.78,72.89,69.12,72.29,2030593,0
+IMCR.US,D,20240201,000000,72.29,76.98,71.92,75.21,927503,0
+IMCR.US,D,20240202,000000,74.28,75.78,72.68,73.74,395515,0
+IMCR.US,D,20240205,000000,74.18,75.365,71.74,73.8,288776,0
+IMCR.US,D,20240206,000000,73.7,75.61,72.31,75.2,175423,0
+IMCR.US,D,20240207,000000,75.5,76.145,74.87,75.36,326972,0
+IMCR.US,D,20240208,000000,75.17,75.85,74.31,74.93,305570,0
+IMCR.US,D,20240209,000000,75.51,75.51,74.005,74.61,312020,0
+IMCR.US,D,20240212,000000,74.83,75.3,73.52,74.52,315990,0
+IMCR.US,D,20240213,000000,72.67,74.08,71.29,71.99,218391,0
+IMCR.US,D,20240214,000000,72.62,73.86,71.1,71.65,248536,0
+IMCR.US,D,20240215,000000,72.88,73.16,70.25,70.5,631026,0
+IMCR.US,D,20240216,000000,70,71.1,68.82,69.99,307104,0
+IMCR.US,D,20240220,000000,70,70.78,68.82,69.09,196351,0
+IMCR.US,D,20240221,000000,68.84,70.41,68.26,70.24,240561,0
+IMCR.US,D,20240222,000000,70.88,71.55,69.2,69.43,236879,0
+IMCR.US,D,20240223,000000,69.88,70.53,68.855,69.86,348730,0
+IMCR.US,D,20240226,000000,70.24,71.85,70.09,70.97,361976,0
+IMCR.US,D,20240227,000000,71.91,72.56,68.83,70.45,671170,0
+IMCR.US,D,20240228,000000,68.51,70.48,67.08,69.21,598288,0
+IMCR.US,D,20240229,000000,71.19,72.05,66.2628,67.22,436543,0
+IMCR.US,D,20240301,000000,67.22,68.94,66.7275,67.41,752643,0
+IMCR.US,D,20240304,000000,68.2,68.43,64.3092,65.37,536870,0
+IMCR.US,D,20240305,000000,65.37,67.3,64.32,65.06,830665,0
+IMCR.US,D,20240306,000000,65.35,65.9,63.81,63.97,751195,0
+IMCR.US,D,20240307,000000,63.22,64.8613,62.83,63.03,273971,0
+IMCR.US,D,20240308,000000,63.08,64.53,61.52,61.61,407588,0
+IMCR.US,D,20240311,000000,61.68,62.7,60.61,60.96,231883,0
+IMCR.US,D,20240312,000000,60.33,61.55,60.2,61.23,521734,0
+IMCR.US,D,20240313,000000,61.54,62.409,60.85,61.82,372537,0
+IMCR.US,D,20240314,000000,61,61.85,59.36,60.14,432048,0
+IMCR.US,D,20240315,000000,60.01,61.04,59.505,60.83,273568,0
+IMCR.US,D,20240318,000000,60.83,61.365,59.55,60.49,557017,0
+IMCR.US,D,20240319,000000,59.83,62,59.43,61.61,375007,0
+IMCR.US,D,20240320,000000,62,63.51,60.6,62.9,530290,0
+IMCR.US,D,20240321,000000,62.95,63.655,61.16,61.89,238606,0
+IMCR.US,D,20240322,000000,62.38,64.17,61.645,63.51,344605,0
+IMCR.US,D,20240325,000000,63.48,64.48,62.38,62.52,247597,0
+IMCR.US,D,20240326,000000,62.55,62.59,61.17,61.66,132742,0
+IMCR.US,D,20240327,000000,62.52,63.74,61.52,63.58,236048,0
+IMCR.US,D,20240328,000000,63.5,65.43,63.01,65,357998,0
+IMCR.US,D,20240401,000000,65.77,66,62.81,62.94,627837,0
+IMCR.US,D,20240402,000000,62.77,63.7775,61.88,63.48,567471,0
+IMCR.US,D,20240403,000000,63.49,64.47,62.89,63.75,150462,0
+IMCR.US,D,20240404,000000,63.8,64.11,62.195,62.21,336883,0
+IMCR.US,D,20240405,000000,62.9,64.1,62.5,63.5,207568,0
+IMCR.US,D,20240408,000000,63.92,63.94,60,60.5,257300,0
+IMCR.US,D,20240409,000000,60.92,61.06,57.65,58.08,682505,0
+IMCR.US,D,20240410,000000,57.26,59.51,55.68,58.81,651704,0
+IMCR.US,D,20240411,000000,59.15,60.0068,58.03,59.07,357857,0
+IMCR.US,D,20240412,000000,59.07,59.07,56.325,56.53,358753,0
+IMCR.US,D,20240415,000000,56.53,57.35,55.45,55.54,579241,0
+IMCR.US,D,20240416,000000,55.38,55.5,53.2,53.37,699031,0
+IMCR.US,D,20240417,000000,53.37,55.075,52.14,54.58,678019,0
+IMCR.US,D,20240418,000000,55.09,55.09,52.72,54.74,434223,0
+IMCR.US,D,20240419,000000,54.52,56.15,53.79,55.75,432874,0
+IMCR.US,D,20240422,000000,56.11,57.3,55.54,55.82,295838,0
+IMCR.US,D,20240423,000000,56.4,57.98,56.25,57.31,302166,0
+IMCR.US,D,20240424,000000,57.25,58.59,55.92,58.47,394870,0
+IMCR.US,D,20240425,000000,58.37,59.41,57.34,58,496622,0
+IMCR.US,D,20240426,000000,57.75,58.94,56.1,58.46,403551,0
+IMCR.US,D,20240429,000000,58.58,60.02,57.6,58.1,538478,0
+IMCR.US,D,20240430,000000,58.05,60.135,57.93,59.08,334188,0
+IMCR.US,D,20240501,000000,58.92,60.2,58.75,59.05,511691,0
+IMCR.US,D,20240502,000000,59.66,60.9,58.76,59.46,396830,0
+IMCR.US,D,20240503,000000,59.5,62.235,59.21,60.23,374038,0
+IMCR.US,D,20240506,000000,60.25,62.74,59.7,61.91,473254,0
+IMCR.US,D,20240507,000000,61.89,62.22,60.55,61.04,277831,0
+IMCR.US,D,20240508,000000,59.32,61.99,59.32,61.32,243064,0
+IMCR.US,D,20240509,000000,60.83,61.48,59.51,59.85,540493,0
+IMCR.US,D,20240510,000000,59.86,60.25,58.51,58.95,335562,0
+IMCR.US,D,20240513,000000,58.73,59.82,56.21,56.99,745765,0
+IMCR.US,D,20240514,000000,57,57.88,55.7,55.85,227394,0
+IMCR.US,D,20240515,000000,56.59,58.36,55.52,56.01,711040,0
+IMCR.US,D,20240516,000000,55.62,55.64,54.13,54.25,730498,0
+IMCR.US,D,20240517,000000,54.62,55.07,53.195,53.29,788907,0
+IMCR.US,D,20240520,000000,53.14,53.5,52.25,53.15,1197649,0
+IMCR.US,D,20240521,000000,53,53.4,50.82,51,1280255,0
+IMCR.US,D,20240522,000000,51,51.5,49.9,50.47,1844206,0
+IMCR.US,D,20240523,000000,50.15,50.5,47.89,47.98,1182351,0
+IMCR.US,D,20240524,000000,45,46.88,41.01,46.05,5140250,0
+IMCR.US,D,20240528,000000,46.18,46.6822,45.13,46.3,1005798,0
+IMCR.US,D,20240529,000000,46.36,46.52,44.54,45.7,715637,0
+IMCR.US,D,20240530,000000,46.12,47.365,46.06,46.71,1058863,0
+IMCR.US,D,20240531,000000,46.53,49.05,46.46,48.98,1184594,0
+IMCR.US,D,20240603,000000,48.41,48.5,41.11,42.74,3011928,0
+IMCR.US,D,20240604,000000,42.64,43.97,41.95,43.31,1753046,0
+IMCR.US,D,20240605,000000,43.12,43.33,42.11,43.05,758245,0
+IMCR.US,D,20240606,000000,43.01,43.355,42.26,42.69,455665,0
+IMCR.US,D,20240607,000000,42.61,43.115,41.37,41.68,778754,0
+IMCR.US,D,20240610,000000,41.19,41.6,39.61,40.44,1096053,0
+IMCR.US,D,20240611,000000,40.23,41.41,38.78,41.1,2017306,0
+IMCR.US,D,20240612,000000,41.82,42.085,40.471,40.53,690891,0
+IMCR.US,D,20240613,000000,40.57,40.57,38.88,39.69,956005,0
+IMCR.US,D,20240614,000000,39.44,39.44,38.21,38.46,684351,0
+IMCR.US,D,20240617,000000,38.43,38.515,36.9,36.99,424007,0
+IMCR.US,D,20240618,000000,36.84,36.84,35.24,35.94,1060103,0
+IMCR.US,D,20240620,000000,35.39,36,35.06,35.12,1226938,0
+IMCR.US,D,20240621,000000,35.49,36.02,35.025,35.93,999464,0
+IMCR.US,D,20240624,000000,35.95,36.29,35.12,35.83,429693,0
+IMCR.US,D,20240625,000000,35.7,35.7,34.9,35.44,401387,0
+IMCR.US,D,20240626,000000,35.01,35.405,33.89,33.97,1175175,0
+IMCR.US,D,20240627,000000,33.97,34.485,33.32,33.78,393258,0
+IMCR.US,D,20240628,000000,33.98,34.03,33.045,33.89,775516,0
+IMCR.US,D,20240701,000000,33.99,36.64,33.99,36.43,573646,0
+IMCR.US,D,20240702,000000,36.98,36.99,34.3,34.8,345070,0
+IMCR.US,D,20240703,000000,35,36.31,34.68,36.02,283323,0
+IMCR.US,D,20240705,000000,36,37.04,35.42,36.97,581195,0
+IMCR.US,D,20240708,000000,37.18,38.01,36.8,37.46,523600,0
+IMCR.US,D,20240709,000000,37.44,38.35,36.95,38.29,466495,0
+IMCR.US,D,20240710,000000,38.87,38.87,37.64,38.03,277070,0
+IMCR.US,D,20240711,000000,38.45,39.72,38.07,39.39,364208,0
+IMCR.US,D,20240712,000000,39.72,40.15,38.88,39.51,340912,0
+IMCR.US,D,20240715,000000,39.56,40.07,38.78,39.47,250519,0
+IMCR.US,D,20240716,000000,39.76,41.54,39.39,41.49,530394,0
+IMCR.US,D,20240717,000000,41.4,41.53,38.8,39,691875,0
+IMCR.US,D,20240718,000000,39.34,40.28,38.76,38.87,588685,0
+IMCR.US,D,20240719,000000,38.8,40.07,38.305,39.78,283298,0
+IMCR.US,D,20240722,000000,39.86,39.91,38.27,39.28,297737,0
+IMCR.US,D,20240723,000000,38.99,39.46,38.44,39.22,138631,0
+IMCR.US,D,20240724,000000,39.21,39.94,38.9,39.58,219371,0
+IMCR.US,D,20240725,000000,39.67,40.245,38.645,40.15,213686,0
+IMCR.US,D,20240726,000000,40.49,40.88,39.27,40.13,161444,0
+IMCR.US,D,20240729,000000,39.88,40.065,39.14,39.74,175505,0
+IMCR.US,D,20240730,000000,40,40.15,39.2,40.09,284127,0
+IMCR.US,D,20240731,000000,40.15,40.5175,39.57,39.7,218555,0
+IMCR.US,D,20240801,000000,39.71,40.15,38.7095,39.62,212313,0
+IMCR.US,D,20240802,000000,39,39.41,36.04,38.91,280508,0
+IMCR.US,D,20240805,000000,37.5,37.78,36.41,37.07,392219,0
+IMCR.US,D,20240806,000000,37.18,38.28,36.71,38.07,302378,0
+IMCR.US,D,20240807,000000,38.36,38.36,36.49,36.9,406422,0
+IMCR.US,D,20240808,000000,38.83,38.84,36.04,37.92,754627,0
+IMCR.US,D,20240809,000000,38.42,38.9,36.77,37.2,264234,0
+IMCR.US,D,20240812,000000,37.45,38.32,37,37.63,301423,0
+IMCR.US,D,20240813,000000,37.04,38.085,36.645,37.54,305765,0
+IMCR.US,D,20240814,000000,38,38,36.6,36.97,199121,0
+IMCR.US,D,20240815,000000,37.25,37.37,36.43,36.75,342731,0
+IMCR.US,D,20240816,000000,37,37.01,36.08,36.4,138045,0
+IMCR.US,D,20240819,000000,36.4,37.045,36.25,36.89,344062,0
+IMCR.US,D,20240820,000000,37,37.58,36.835,37.1,704424,0
+IMCR.US,D,20240821,000000,37.33,37.525,35.95,36.545,262357,0
+IMCR.US,D,20240822,000000,36.63,37,35.12,35.6,186282,0
+IMCR.US,D,20240823,000000,35.9,36.99,35.34,35.76,492885,0
+IMCR.US,D,20240826,000000,35.89,37,35.52,36.9,550721,0
+IMCR.US,D,20240827,000000,36.92,37.47,35.52,36.15,173546,0
+IMCR.US,D,20240828,000000,36,36.37,35.45,36.14,126733,0
+IMCR.US,D,20240829,000000,33.45,35.26,33.1,34.63,1339053,0
+IMCR.US,D,20240830,000000,35,35.99,34.7,35.88,812668,0
+IMCR.US,D,20240903,000000,35.88,36.71,34.62,36.08,2423559,0
+IMCR.US,D,20240904,000000,36.28,37,36,36.34,319398,0
+IMCR.US,D,20240905,000000,36.1,36.1,34.41,34.67,266736,0
+IMCR.US,D,20240906,000000,34.72,35.01,33.17,33.4,892989,0
+IMCR.US,D,20240909,000000,33.9,34.93,33.23,33.87,250636,0
+IMCR.US,D,20240910,000000,33.87,34.32,33.28,34.26,510683,0
+IMCR.US,D,20240911,000000,34.36,34.44,32.37,32.98,271340,0
+IMCR.US,D,20240912,000000,32.97,34.19,32.86,33.02,383180,0
+IMCR.US,D,20240913,000000,33.39,33.98,33,33.55,756756,0
+IMCR.US,D,20240916,000000,33.6,34.24,32.4,33,853228,0
+IMCR.US,D,20240917,000000,33.3,34.8232,32.97,33.9,369321,0
+IMCR.US,D,20240918,000000,33.97,34.8,33.48,34.44,394114,0
+IMCR.US,D,20240919,000000,35,35.41,33.55,34.21,308494,0
+IMCR.US,D,20240920,000000,34.21,34.49,33.14,33.18,353720,0
+IMCR.US,D,20240923,000000,33.26,33.46,30.51,30.8,500268,0
+IMCR.US,D,20240924,000000,31.08,31.17,29.995,30.06,279921,0
+IMCR.US,D,20240925,000000,30.09,30.79,29.7638,30.66,440073,0
+IMCR.US,D,20240926,000000,30.82,31.33,30.6,30.77,136848,0
+IMCR.US,D,20240927,000000,31,31.51,30.47,31.4,280590,0
+IMCR.US,D,20240930,000000,31.15,31.53,30.43,31.13,127805,0
+IMCR.US,D,20241001,000000,31.11,31.555,30.21,31.21,156252,0
+IMCR.US,D,20241002,000000,31.13,31.71,30.31,31.09,154343,0
+IMCR.US,D,20241003,000000,30.93,30.93,29.72,30.5,388043,0
+IMCR.US,D,20241004,000000,30.62,31.48,30.5901,31.11,159009,0
+IMCR.US,D,20241007,000000,30.57,31.12,30.11,30.75,452623,0
+IMCR.US,D,20241008,000000,30.59,31.54,30.39,30.57,363562,0
+IMCR.US,D,20241009,000000,30.48,30.69,29.74,30,490688,0
+IMCR.US,D,20241010,000000,30,30.91,29.76,30.89,208325,0
+IMCR.US,D,20241011,000000,30.99,31.52,30.545,31.09,168241,0
+IMCR.US,D,20241014,000000,31.2,32.5,31.13,32.19,241192,0
+IMCR.US,D,20241015,000000,32.19,32.865,31.97,32.32,290998,0
+IMCR.US,D,20241016,000000,32.39,33.61,31.94,33.27,348975,0
+IMCR.US,D,20241017,000000,33.37,34,32.88,33.75,271109,0
+IMCR.US,D,20241018,000000,33.74,34.97,33,34.38,218315,0
+IMCR.US,D,20241021,000000,34.37,34.62,33.01,33.31,303115,0
+IMCR.US,D,20241022,000000,33.28,33.45,32.45,33.31,173399,0
+IMCR.US,D,20241023,000000,33.21,33.49,31.92,32.02,154620,0
+IMCR.US,D,20241024,000000,31.27,32.5,31.15,32.5,274084,0
+IMCR.US,D,20241025,000000,32.67,34.13,31.1,32.8,237532,0
+IMCR.US,D,20241028,000000,33.1,35.47,33.1,33.33,302043,0
+IMCR.US,D,20241029,000000,32.98,33.5,32.67,32.71,144854,0
+IMCR.US,D,20241030,000000,32.53,33.72,31.91,31.91,132527,0
+IMCR.US,D,20241031,000000,31.77,31.945,30.53,30.83,180935,0
+IMCR.US,D,20241101,000000,30.96,32.18,30.96,31.7,292161,0
+IMCR.US,D,20241104,000000,31.81,32.495,30.67,31.17,308177,0
+IMCR.US,D,20241105,000000,30.95,33,30.125,32.99,219797,0
+IMCR.US,D,20241106,000000,35.23,35.24,33.4,33.51,246804,0
+IMCR.US,D,20241107,000000,34.11,34.9,33.76,34.31,223258,0
+IMCR.US,D,20241108,000000,34.61,34.71,33.8525,34.69,199471,0
+IMCR.US,D,20241111,000000,33.61,35.1866,33.61,34.64,224802,0
+IMCR.US,D,20241112,000000,34.14,34.43,32.65,33.75,218277,0
+IMCR.US,D,20241113,000000,33.99,34.78,33.57,34.17,327330,0
+IMCR.US,D,20241114,000000,34.04,34.5,32.59,32.62,208079,0
+IMCR.US,D,20241115,000000,32.72,33.4,30.87,31.59,394159,0
+IMCR.US,D,20241118,000000,31.25,31.73,30.65,31.05,287570,0
+IMCR.US,D,20241119,000000,30.96,32.94,30.52,32.56,198016,0
+IMCR.US,D,20241120,000000,32.6,33.61,32.1,32.42,128283,0
+IMCR.US,D,20241121,000000,32.57,32.7,31.74,32.12,170016,0
+IMCR.US,D,20241122,000000,32.21,33.24,32.09,32.28,193931,0
+IMCR.US,D,20241125,000000,32.6,33.9434,32.6,32.79,466802,0
+IMCR.US,D,20241126,000000,32.8,33.66,31.66,32.45,373580,0
+IMCR.US,D,20241127,000000,32.77,33.32,32.04,32.83,203070,0
+IMCR.US,D,20241129,000000,32.93,33.335,32.615,32.74,146601,0
+IMCR.US,D,20241202,000000,32.74,33.29,31.82,32.49,186673,0
+IMCR.US,D,20241203,000000,32.62,33.235,32.11,32.22,98714,0
+IMCR.US,D,20241204,000000,32.22,32.66,31.23,31.75,264641,0
+IMCR.US,D,20241205,000000,31.94,32.33,30.93,30.97,256253,0
+IMCR.US,D,20241206,000000,31.01,31.75,30.52,31.52,212301,0
+IMCR.US,D,20241209,000000,31.48,32.525,30.72,31.85,135608,0
+IMCR.US,D,20241210,000000,31.89,32.05,31.29,31.85,86094,0
+IMCR.US,D,20241211,000000,31.95,32.53,30.09,30.77,298997,0
+IMCR.US,D,20241212,000000,30.79,31.5286,30.28,30.31,180845,0
+IMCR.US,D,20241213,000000,29.03,29.83,28.269,28.91,649506,0
+IMCR.US,D,20241216,000000,28.53,29.91,28.17,29.33,630154,0
+IMCR.US,D,20241217,000000,28.86,29.82,28.62,29.4,456981,0
+IMCR.US,D,20241218,000000,29.67,29.67,27.86,28.26,519812,0
+IMCR.US,D,20241219,000000,28.6,29.18,27.69,28.42,176593,0
+IMCR.US,D,20241220,000000,28.7,29.29,27.79,28.325,283341,0
+IMCR.US,D,20241223,000000,28.86,28.86,27.96,28.14,1179282,0
+IMCR.US,D,20241224,000000,28.19,28.78,27.77,28.66,148988,0
+IMCR.US,D,20241226,000000,28.52,30.36,28.25,30.22,565949,0
+IMCR.US,D,20241227,000000,30.22,30.83,29.01,29.18,182145,0
+IMCR.US,D,20241230,000000,28.77,29.37,28.37,29.03,101376,0
+IMCR.US,D,20241231,000000,29.28,29.7,28.71,29.5,96440,0
+IMCR.US,D,20250102,000000,29.5,30.42,29.25,29.82,366150,0
+IMCR.US,D,20250103,000000,29.97,30.216,29.46,29.86,81213,0
+IMCR.US,D,20250106,000000,30.24,30.26,29.4,29.87,232671,0
+IMCR.US,D,20250107,000000,30.19,31.65,29.86,30.82,222514,0
+IMCR.US,D,20250108,000000,30.88,31.38,30.17,30.23,228474,0
+IMCR.US,D,20250110,000000,29.48,30.56,29.19,30.4,312983,0
+IMCR.US,D,20250113,000000,30.23,30.77,29.3,30.03,245966,0
+IMCR.US,D,20250114,000000,30.2,30.2435,28.5,28.56,332656,0
+IMCR.US,D,20250115,000000,29,29.99,28.22,29.44,814248,0
+IMCR.US,D,20250116,000000,29.44,29.905,28.31,29.1,234035,0
+IMCR.US,D,20250117,000000,29.28,29.755,28.52,29.02,152291,0
+IMCR.US,D,20250121,000000,29.22,30.99,29,30,156982,0
+IMCR.US,D,20250122,000000,30,31.3216,29.97,31.02,486585,0
+IMCR.US,D,20250123,000000,31.15,33.1,30.81,32.7,312309,0
+IMCR.US,D,20250124,000000,32.9,33.37,31.735,33,180947,0
+IMCR.US,D,20250127,000000,32.52,33.9284,32.01,32.26,149446,0
+IMCR.US,D,20250128,000000,32.52,33.54,31.73,32.08,126462,0
+IMCR.US,D,20250129,000000,32.25,32.98,31.16,31.64,78064,0
+IMCR.US,D,20250130,000000,32.02,33.06,31.415,32.61,196455,0
+IMCR.US,D,20250131,000000,32.58,33.6,31.76,32.88,185266,0
+IMCR.US,D,20250203,000000,32.11,32.68,31.02,31.17,106214,0
+IMCR.US,D,20250204,000000,31.18,31.94,30.74,30.76,78633,0
+IMCR.US,D,20250205,000000,30.65,31.38,30.265,30.59,195301,0
+IMCR.US,D,20250206,000000,30.89,31.972,29.86,29.97,163214,0
+IMCR.US,D,20250207,000000,30,30.39,29.13,30.05,192477,0
+IMCR.US,D,20250210,000000,30.45,30.45,29.185,29.44,130404,0
+IMCR.US,D,20250211,000000,29.75,30.12,28,28.205,276475,0
+IMCR.US,D,20250212,000000,28.27,29.785,28.1,29.56,138968,0
+IMCR.US,D,20250213,000000,29.77,30.05,29.214887,29.74,76650,0
+IMCR.US,D,20250214,000000,29.75,30.72,28.4131,29.6,90945,0
+IMCR.US,D,20250218,000000,30.25,30.74,28.92,29.2,187208,0
+IMCR.US,D,20250219,000000,29.33,29.93,29.03,29.77,130462,0
+IMCR.US,D,20250220,000000,29.68,30.49,29.155,29.87,176579,0
+IMCR.US,D,20250221,000000,29.88,30.3541,29.45,29.92,63987,0
+IMCR.US,D,20250224,000000,29.85,30.41,29.31,29.97,467304,0
+IMCR.US,D,20250225,000000,29.65,30.96,29.04,29.21,398725,0
+IMCR.US,D,20250226,000000,28,31.44,28,30.77,498575,0
+IMCR.US,D,20250227,000000,29.97,31.3064,29.28,29.58,290218,0
+IMCR.US,D,20250228,000000,29.66,30.38,28.66,29.37,181954,0
+IMCR.US,D,20250303,000000,29.78,30.01,28.52,28.88,151068,0
+IMCR.US,D,20250304,000000,29,29.57,28.24,29.25,249624,0
+IMCR.US,D,20250305,000000,29.4,30.28,29.22,30.25,198529,0
+IMCR.US,D,20250306,000000,30,31.145,29.76,30.81,308960,0
+IMCR.US,D,20250307,000000,31.04,31.2,29.42,29.8,173651,0
+IMCR.US,D,20250310,000000,29.52,30.4424,28.99,29,203856,0
+IMCR.US,D,20250311,000000,29.82,29.82,27.19,28.42,503377,0
+IMCR.US,D,20250312,000000,28.44,29.33,28.11,29.05,317259,0
+IMCR.US,D,20250313,000000,28.68,28.79,27.98,28.27,264073,0
+IMCR.US,D,20250314,000000,28.73,29.84,28.41,28.8,345561,0
+IMCR.US,D,20250317,000000,28.63,30.36,28.59,30.04,1783266,0
+IMCR.US,D,20250318,000000,29.82,30.32,28.07,28.375,192901,0
+IMCR.US,D,20250319,000000,28.73,29.2095,28.07,28.71,139833,0
+IMCR.US,D,20250320,000000,29.6,31.64,29.21,30.43,551340,0
+IMCR.US,D,20250321,000000,30.02,30.97,29.22,29.81,440012,0
+IMCR.US,D,20250324,000000,29.96,30.005,29.09,29.64,377414,0
+IMCR.US,D,20250325,000000,30.04,30.04,29.03,29.32,165909,0
+IMCR.US,D,20250326,000000,30,30,29.0737,29.47,336514,0
+IMCR.US,D,20250327,000000,29.03,30.34,28.92,30.13,555272,0
+IMCR.US,D,20250328,000000,30.2,30.5,29.285,29.58,197603,0
+IMCR.US,D,20250331,000000,29.03,29.84,28,29.67,260488,0
+IMCR.US,D,20250401,000000,29.65,29.67,28.385,28.63,864861,0
+IMCR.US,D,20250402,000000,28.43,29.9,28.43,29.43,633395,0
+IMCR.US,D,20250403,000000,28.73,29.575,28.41,29.04,234006,0
+IMCR.US,D,20250404,000000,28.32,28.555,27.19,27.26,291844,0
+IMCR.US,D,20250407,000000,25.84,27.195,24.8387,26.28,766874,0
+IMCR.US,D,20250408,000000,26.83,27.67,24.49,24.53,332552,0
+IMCR.US,D,20250409,000000,24.09,26.31,23.15,26.12,350178,0
+IMCR.US,D,20250410,000000,26,26.29,24.61,25.82,480585,0
+IMCR.US,D,20250411,000000,26,26.745,25,26.59,253093,0
+IMCR.US,D,20250414,000000,27.16,27.4899,26.37,26.92,212590,0
+IMCR.US,D,20250415,000000,26.83,27.68,26.76,27.31,395006,0
+IMCR.US,D,20250416,000000,27.09,28.18,26.37,27.87,735485,0
+IMCR.US,D,20250417,000000,27.65,28.55,27.06,28.41,189757,0
+IMCR.US,D,20250421,000000,28.28,30,28,29.41,391306,0
+IMCR.US,D,20250422,000000,29.54,29.85,27.85,29.52,291782,0
+IMCR.US,D,20250423,000000,29.3,30.85,27.55,29.8,213018,0
+IMCR.US,D,20250424,000000,29.83,30.43,29.0103,30.36,231509,0
+IMCR.US,D,20250425,000000,30.6,31.025,29.97,30.16,251251,0
+IMCR.US,D,20250428,000000,30.21,31.2009,30.21,30.61,169696,0
+IMCR.US,D,20250429,000000,30.88,31.06,30.28,30.47,83735,0
+IMCR.US,D,20250430,000000,30.27,30.76,30.01,30.1,127223,0
+IMCR.US,D,20250501,000000,30.01,30.59,29.66,30.15,105785,0
+IMCR.US,D,20250502,000000,30.22,31.38,30.22,30.46,133262,0
+IMCR.US,D,20250505,000000,30.3,30.88,29.5,30.63,212322,0
+IMCR.US,D,20250506,000000,30.5,30.63,27.895,28.06,194586,0
+IMCR.US,D,20250507,000000,29.95,30.44,27.8834,29.92,287058,0
+IMCR.US,D,20250508,000000,29.96,30.3999,28.83,29.79,525230,0
+IMCR.US,D,20250509,000000,29.86,30.1909,28.35,28.4,311377,0
+IMCR.US,D,20250512,000000,29.12,29.645,28.25,29.54,283716,0
+IMCR.US,D,20250513,000000,29.42,29.42,27.9,28.55,541174,0
+IMCR.US,D,20250514,000000,28.53,29.25,27.465,27.69,352501,0
+IMCR.US,D,20250515,000000,27.8,29.23,27.44,29.06,547441,0
+IMCR.US,D,20250516,000000,29.24,30.5,28.715,30.37,416728,0
+IMCR.US,D,20250519,000000,30.36,31.46,30.27,31,432150,0
+IMCR.US,D,20250520,000000,30.6,32.72,29.73,32.39,369062,0
+IMCR.US,D,20250521,000000,32.45,32.99,31.03,31.66,275588,0
+IMCR.US,D,20250522,000000,31.56,31.75,31.1,31.21,100819,0
+IMCR.US,D,20250523,000000,30.88,31.33,28.79,31.16,98828,0
+IMCR.US,D,20250527,000000,33.11,33.3,31.99,32.04,787427,0
+IMCR.US,D,20250528,000000,32.55,33,31.14,31.49,1052994,0
+IMCR.US,D,20250529,000000,31.84,35.08,31.34,35.04,1069510,0
+IMCR.US,D,20250530,000000,34.86,36.97,34.35,36.6,817284,0
+IMCR.US,D,20250602,000000,37.03,39.28,36.65,38.65,996261,0
+IMCR.US,D,20250603,000000,38.5,39.0455,37.95,38.64,433129,0
+IMCR.US,D,20250604,000000,38.5,39.3295,37.55,37.7,328813,0
+IMCR.US,D,20250605,000000,37.81,38.29,37.12,38.02,201988,0
+IMCR.US,D,20250606,000000,37.82,38.6,37.08,37.25,549586,0
+IMCR.US,D,20250609,000000,37.25,37.461,35.38,36.07,777933,0
+IMCR.US,D,20250610,000000,36.31,37.56,35.1,35.93,509274,0
+IMCR.US,D,20250611,000000,36.2,37.1,35.51,35.56,508412,0
+IMCR.US,D,20250612,000000,35.5,36.85,35,35.63,1066085,0
+IMCR.US,D,20250613,000000,35.36,36.01,34.28,34.68,435478,0
+IMCR.US,D,20250616,000000,34.68,34.68,32.57,32.91,410565,0
+IMCR.US,D,20250617,000000,32.79,33.5,31.52,32.36,449337,0
+IMCR.US,D,20250618,000000,32.35,32.86,31.5,31.7,444801,0
+IMCR.US,D,20250620,000000,31.9,32.28,31.28,31.34,339675,0
+IMCR.US,D,20250623,000000,31.28,31.9863,30.8,31.12,325779,0
+IMCR.US,D,20250624,000000,31.15,32.06,30.93,32.01,788635,0
+IMCR.US,D,20250625,000000,32.02,32.35,30.83,32.01,355979,0
+IMCR.US,D,20250626,000000,32.02,32.55,31.97,32.02,223455,0
+IMCR.US,D,20250627,000000,32.1,32.49,30.86,31.12,208886,0
+IMCR.US,D,20250630,000000,31.13,31.775,30.76,31.38,296110,0
+IMCR.US,D,20250701,000000,31.55,33.72,31.37,32.84,428947,0
+IMCR.US,D,20250702,000000,33,33.95,32.49,32.75,456176,0
+IMCR.US,D,20250703,000000,32.72,33.06,32.6,33.02,121185,0
+IMCR.US,D,20250707,000000,33.17,33.3547,32.2,32.41,224457,0
+IMCR.US,D,20250708,000000,32.64,33.39,32.3,33.28,182072,0
+IMCR.US,D,20250709,000000,33.49,35.11,33.03,34.58,311307,0
+IMCR.US,D,20250710,000000,34.15,35.7519,33.905,35.45,532680,0
+IMCR.US,D,20250711,000000,35.28,35.28,34.45,35.02,178526,0
+IMCR.US,D,20250714,000000,35.02,35.69,34.49,35.3,171687,0
+IMCR.US,D,20250715,000000,35.26,35.64,34.6845,35.15,175963,0
+IMCR.US,D,20250716,000000,35.4,35.955,35.17,35.745,157445,0
+IMCR.US,D,20250717,000000,35.56,36.36,35.3,36.21,120120,0
+IMCR.US,D,20250718,000000,36.04,36.94,35.83,36.31,210685,0
+IMCR.US,D,20250721,000000,36.79,37.33,36.19,36.93,232480,0
+IMCR.US,D,20250722,000000,36.93,37.625,36.625,37.15,324597,0
+IMCR.US,D,20250723,000000,37.61,37.61,36.035,36.05,533022,0
+IMCR.US,D,20250724,000000,36,36.305,34.88,35.27,127201,0
+IMCR.US,D,20250725,000000,35.38,35.655,34.74,35.17,217797,0
+IMCR.US,D,20250728,000000,35.04,36.2,33.36,33.94,202351,0
+IMCR.US,D,20250729,000000,34,36.135,33.59,33.91,441873,0
+IMCR.US,D,20250730,000000,33.89,34.61,33.025,33.5,312393,0
+IMCR.US,D,20250731,000000,33.31,33.9472,32,32.77,267682,0
+IMCR.US,D,20250801,000000,32.48,33.4625,32.01,32.99,386223,0
+IMCR.US,D,20250804,000000,32.83,33.495,32.17,32.53,178780,0
+IMCR.US,D,20250805,000000,32.63,32.9678,32.26,32.5,165149,0
+IMCR.US,D,20250806,000000,32.17,32.62,30.99,32.1,584804,0
+IMCR.US,D,20250807,000000,32.15,33.125,31.24,31.93,593077,0
+IMCR.US,D,20250808,000000,32.16,33,31.285,31.97,386413,0
+IMCR.US,D,20250811,000000,32.18,32.245,31.02,31.89,276165,0
+IMCR.US,D,20250812,000000,32.1,32.33,31.035,31.87,429512,0
+IMCR.US,D,20250813,000000,32.1,33.73,31.71,33,303147,0
+IMCR.US,D,20250814,000000,32.91,33.3,32.095,33.06,373760,0
+IMCR.US,D,20250815,000000,33.15,33.8,32.71,32.88,180187,0
+IMCR.US,D,20250818,000000,33.09,33.265,31.85,32.31,193933,0
+IMCR.US,D,20250819,000000,32.29,33.03,31.37,32.34,215960,0
+IMCR.US,D,20250820,000000,32.3,33.2,32.175,32.49,473405,0
+IMCR.US,D,20250821,000000,32.35,33.105,32.07,32.67,382254,0
+IMCR.US,D,20250822,000000,32.89,33.62,32.65,32.93,289496,0
+IMCR.US,D,20250825,000000,33,33.32,32.385,32.59,226423,0
+IMCR.US,D,20250826,000000,32.6,32.95,32.16,32.61,187175,0
+IMCR.US,D,20250827,000000,32.42,33.0777,32.42,32.65,202390,0
+IMCR.US,D,20250828,000000,32.63,32.67,31.98,32.24,243169,0
+IMCR.US,D,20250829,000000,32.48,32.835,31.85,32.22,210634,0
+IMCR.US,D,20250902,000000,32.33,33.22,31.9,32.26,238128,0
+IMCR.US,D,20250903,000000,32.35,35.515,32.35,35.27,516959,0
+IMCR.US,D,20250904,000000,35.54,35.95,34.6,35.26,362636,0
+IMCR.US,D,20250905,000000,35.33,37.2,35.33,37.2,638437,0
+IMCR.US,D,20250908,000000,37.51,38.2,36.35,36.64,236390,0
+IMCR.US,D,20250909,000000,36.21,36.92,35.33,36.59,213173,0
+IMCR.US,D,20250910,000000,36.83,37.16,35.66,36.405,272229,0
+IMCR.US,D,20250911,000000,36.28,36.65,35.91,36.57,162242,0
+IMCR.US,D,20250912,000000,36.52,36.755,35.21,35.24,184758,0
+IMCR.US,D,20250915,000000,35.01,35.45,34.18,34.42,137055,0
+IMCR.US,D,20250916,000000,34.36,35.09,33.64,33.805,174180,0
+IMCR.US,D,20250917,000000,33.58,34.47,33.1,33.415,553928,0
+IMCR.US,D,20250918,000000,33.42,34.415,32.4,33.415,297645,0
+IMCR.US,D,20250919,000000,33.83,34.1279,32.47,32.6,161930,0
+IMCR.US,D,20250922,000000,32.76,34,32.5,33.25,135836,0
+IMCR.US,D,20250923,000000,33.24,34.58,33.05,34.42,295487,0
+IMCR.US,D,20250924,000000,34.6,35.9699,33.82,34.27,351786,0
+IMCR.US,D,20250925,000000,34.07,34.34,33.5,34.08,357571,0
+IMCR.US,D,20250926,000000,34.19,35.0025,33.96,34.02,366426,0
+IMCR.US,D,20250929,000000,34.06,34.75,33.9,34.34,309603,0
+IMCR.US,D,20250930,000000,34.37,36.72,34.08,36.33,493082,0
+IMCR.US,D,20251001,000000,36.25,36.96,35.6101,35.93,353781,0
+IMCR.US,D,20251002,000000,35.75,37,35.1,35.29,278818,0
+IMCR.US,D,20251003,000000,34.99,35.5,34.0859,34.21,401802,0
+IMCR.US,D,20251006,000000,34.28,35.08,33.88,34.01,318532,0
+IMCR.US,D,20251007,000000,34.25,34.538,33.79,34.22,282325,0
+IMCR.US,D,20251008,000000,34.26,35.025,33.93,33.99,309267,0
+IMCR.US,D,20251009,000000,33.89,34.68,33.56,33.76,324563,0
+IMCR.US,D,20251010,000000,33.74,34.155,31.74,32.4,626271,0
+IMCR.US,D,20251013,000000,32.56,33.25,31.945,32.35,423235,0
+IMCR.US,D,20251014,000000,32.07,32.25,31.37,31.72,320990,0
+IMCR.US,D,20251015,000000,31.8,34.51,31.8,34.39,370022,0
+IMCR.US,D,20251016,000000,34.5,34.9,33.3,33.53,168066,0
+IMCR.US,D,20251017,000000,33.69,34.22,33.15,33.56,243192,0
+IMCR.US,D,20251020,000000,33.56,33.99,33.04,33.94,203158,0
+IMCR.US,D,20251021,000000,34.11,34.11,33.35,33.57,212270,0
+IMCR.US,D,20251022,000000,33.39,33.77,31.52,32.51,345145,0
+IMCR.US,D,20251023,000000,32.51,33.93,31.355,31.6,929878,0
+IMCR.US,D,20251024,000000,31.91,33.44,31.5,33.105,248254,0
+IMCR.US,D,20251027,000000,33.48,34.18,32.7701,33.46,148180,0
+IMCR.US,D,20251028,000000,33.5,34.145,33.22,33.75,109657,0
+IMCR.US,D,20251029,000000,33.52,33.91,32.84,32.85,293663,0
+IMCR.US,D,20251030,000000,32.87,33.5,32.0475,32.19,136892,0
+IMCR.US,D,20251031,000000,32.68,33.15,32.138,33.09,280316,0
+IMCR.US,D,20251103,000000,33.01,34.5,31.43,32.38,360403,0
+IMCR.US,D,20251104,000000,31.96,32.5026,31.33,31.91,169452,0
+IMCR.US,D,20251105,000000,31.85,32.2175,30.535,30.8,368479,0
+IMCR.US,D,20251106,000000,31.08,31.75,30.5,31.595,303804,0
+IMCR.US,D,20251107,000000,31.67,33.53,31.48,33.5,334079,0
+IMCR.US,D,20251110,000000,33.94,35.48,33.94,35,329734,0
+IMCR.US,D,20251111,000000,35,36,34.875,35.2,219010,0
+IMCR.US,D,20251112,000000,35,35.64,34.96,35.29,136144,0
+IMCR.US,D,20251113,000000,35,36.385,34.3,35.37,223172,0
+IMCR.US,D,20251114,000000,35.11,36.69,34.8,35.95,178276,0
+IMCR.US,D,20251117,000000,35.86,37.39,35.86,36.57,184972,0
+IMCR.US,D,20251118,000000,36.6,38.17,36.15,38.06,236039,0
+IMCR.US,D,20251119,000000,37.9,39.07,37.64,38.65,354548,0
+IMCR.US,D,20251120,000000,39.13,40.065,38.69,39.01,785566,0
+IMCR.US,D,20251121,000000,38.95,39.78,38.23,39.35,404366,0
+IMCR.US,D,20251124,000000,39.46,40.165,38.475,38.69,305483,0
+IMCR.US,D,20251125,000000,38.98,40.205,38.76,39.87,700344,0
+IMCR.US,D,20251126,000000,40.05,40.4899,39.5,40.13,454490,0
+IMCR.US,D,20251128,000000,40,40.53,39.13,39.5,133880,0
+IMCR.US,D,20251201,000000,39.01,39.12,37.26,37.59,304684,0
+IMCR.US,D,20251202,000000,37.38,37.815,35.805,36.17,186597,0
+IMCR.US,D,20251203,000000,36.09,38.2499,36.09,37.88,255209,0
+IMCR.US,D,20251204,000000,37.95,40.49,37.57,40.215,375032,0
+IMCR.US,D,20251205,000000,40.07,40.7147,38.46,38.78,240269,0
+IMCR.US,D,20251208,000000,38.78,39.72,37.84,38.11,154433,0
+IMCR.US,D,20251209,000000,38.01,38.55,36.54,36.64,537252,0
+IMCR.US,D,20251210,000000,36.74,37.405,35.35,36.03,262151,0
+IMCR.US,D,20251211,000000,36.26,36.65,35.44,35.8,269212,0
+IMCR.US,D,20251212,000000,35.99,36.94,35.4834,36.8,441305,0
+IMCR.US,D,20251215,000000,37.21,38.4,35.52,36.02,205411,0
+IMCR.US,D,20251216,000000,35.96,36.905,35.73,36.21,211243,0
+IMCR.US,D,20251217,000000,36.06,36.52,35.4,35.82,155719,0
+IMCR.US,D,20251218,000000,35.73,36.865,35.2219,35.9,132494,0
+IMCR.US,D,20251219,000000,36.13,37.1,35.59,36.01,399998,0
+IMCR.US,D,20251222,000000,35.83,37.17,35.41,35.98,465676,0
+IMCR.US,D,20251223,000000,36.255,36.67,35.49,36.19,263575,0
+IMCR.US,D,20251224,000000,36.4,37.25,35.51,36.57,120648,0
+IMCR.US,D,20251226,000000,36.55,36.59,36.06,36.13,107612,0
+IMCR.US,D,20251229,000000,36.05,36.6406,34.77,35.36,326283,0
+IMCR.US,D,20251230,000000,35.19,35.48,34,34.1,332375,0
+IMCR.US,D,20251231,000000,34.16,34.92,34.02,34.71,386992,0
+IMCR.US,D,20260102,000000,34.63,34.9699,33.175,33.78,239899,0
+IMCR.US,D,20260105,000000,33.7,34.42,32.695,32.75,536261,0
+IMCR.US,D,20260106,000000,32.5,33.682,32.5,32.85,511037,0
+IMCR.US,D,20260107,000000,34.87,35.78,33.635,33.76,340820,0
+IMCR.US,D,20260108,000000,34.35,34.6136,32.67,33.05,344208,0
+IMCR.US,D,20260109,000000,33.53,33.95,32.84,33,320963,0
+IMCR.US,D,20260112,000000,33,33.8057,32.295,32.64,414690,0
+IMCR.US,D,20260113,000000,32.5,32.9325,31.775,32.3,288386,0
+IMCR.US,D,20260114,000000,32.22,34.71,32.21,33.13,479643,0
+IMCR.US,D,20260115,000000,33.14,33.51,32,32.75,539406,0
+IMCR.US,D,20260116,000000,33,33.92,32.995,33.35,588222,0
+IMCR.US,D,20260120,000000,33,34.01,33,33.33,394880,0
+IMCR.US,D,20260121,000000,33.25,35.565,33.18,35.29,1048602,0
+IMCR.US,D,20260122,000000,35.51,35.95,34.7,35.03,655209,0
+IMCR.US,D,20260123,000000,34.93,35.55,34.5429,35.11,634613,0
+IMCR.US,D,20260126,000000,35.02,35.79,34.34,35.06,383774,0
+IMCR.US,D,20260127,000000,35.12,35.89,34.73,35.05,624283,0
+IMCR.US,D,20260128,000000,35.11,35.2,32.59,33.13,838407,0
+IMCR.US,D,20260129,000000,33.07,33.39,32.33,33,431387,0
+IMCR.US,D,20260130,000000,32.42,33.26,31.68,32.55,761596,0
+IMCR.US,D,20260202,000000,32.49,33.26,32.26,33.04,243896,0
+IMCR.US,D,20260203,000000,33.12,33.485,31.41,32.07,385901,0
+IMCR.US,D,20260204,000000,32.19,32.95,31.34,31.5,368172,0
+IMCR.US,D,20260205,000000,31.41,31.94,30.6,30.92,1143167,0
+IMCR.US,D,20260206,000000,31.31,32.93,30.76,31.98,499759,0
+IMCR.US,D,20260209,000000,31.98,33.42,31.34,33.26,287352,0
+IMCR.US,D,20260210,000000,33.26,33.8,32.5,32.82,164905,0
+IMCR.US,D,20260211,000000,32.7,33.53,32.3,32.93,324895,0
+IMCR.US,D,20260212,000000,32.93,33.75,31.65,31.79,224514,0
+IMCR.US,D,20260213,000000,32.1,33.77,31.81,32.28,280204,0
+IMCR.US,D,20260217,000000,32.29,32.98,31.89,32.38,207205,0
+IMCR.US,D,20260218,000000,32.5,33.23,32.03,32.51,466481,0
diff --git a/daily/us/nasdaq stocks/2/imux.us.txt b/daily/us/nasdaq stocks/2/imux.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..452de0d74591d627c6cd688f3eefcfbffd41efed
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/imux.us.txt	
@@ -0,0 +1,2978 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IMUX.US,D,20140417,000000,490,499.6,474,480,24967,0
+IMUX.US,D,20140421,000000,484.4,500,480,484,1295,0
+IMUX.US,D,20140422,000000,480,492.8,480,492.8,922,0
+IMUX.US,D,20140423,000000,492,492,482,490,1050,0
+IMUX.US,D,20140424,000000,510,510,480,491.2,836,0
+IMUX.US,D,20140425,000000,486,495.6,480.4,495.6,461,0
+IMUX.US,D,20140428,000000,494,503.6,488,502.8,1163,0
+IMUX.US,D,20140429,000000,510,520,488,518,5944,0
+IMUX.US,D,20140430,000000,504.8,520,500,520,1476,0
+IMUX.US,D,20140501,000000,516,518,487.6,494,6816,0
+IMUX.US,D,20140502,000000,494,495.2,428.8,448.4,2708,0
+IMUX.US,D,20140505,000000,460.4,503.6,426.4,484,2645,0
+IMUX.US,D,20140506,000000,486.4,512,468.4,472,770,0
+IMUX.US,D,20140507,000000,472.8,491.6,472.8,491.2,272,0
+IMUX.US,D,20140508,000000,492.8,499.6,490,493.6,532,0
+IMUX.US,D,20140509,000000,494,500,482.8,500,377,0
+IMUX.US,D,20140512,000000,495.6,500,480,499.6,579,0
+IMUX.US,D,20140513,000000,501.6,501.6,494.44,495.6,253,0
+IMUX.US,D,20140514,000000,499.2,502,494,498.8,1216,0
+IMUX.US,D,20140515,000000,494.4,497.6,482.4,487.2,675,0
+IMUX.US,D,20140516,000000,486.4,498.8,486,495.2,128,0
+IMUX.US,D,20140519,000000,493.6,495.2,481.6,486.8,130,0
+IMUX.US,D,20140520,000000,483.2,485.6,480,485.6,372,0
+IMUX.US,D,20140521,000000,480,507.6,480,488.4,617,0
+IMUX.US,D,20140522,000000,485.6,504.4,481.2,500,621,0
+IMUX.US,D,20140523,000000,482.4,509.2,482.4,502,993,0
+IMUX.US,D,20140527,000000,507.6,512,480,481.6,1162,0
+IMUX.US,D,20140528,000000,484.8,499.6,466.4,468.4,1277,0
+IMUX.US,D,20140529,000000,472,504.4,472,481.2,436,0
+IMUX.US,D,20140530,000000,478.4,495.6,470,480,651,0
+IMUX.US,D,20140602,000000,492,525.6,478.8,508,1278,0
+IMUX.US,D,20140603,000000,512.4,580,512.4,558.8,1106,0
+IMUX.US,D,20140604,000000,560,562.8,529.6,560.4,529,0
+IMUX.US,D,20140605,000000,559.6,774.4,559.6,708,3530,0
+IMUX.US,D,20140606,000000,760,760,631.2,733.2,2044,0
+IMUX.US,D,20140609,000000,648.4,792,648.4,784,1696,0
+IMUX.US,D,20140610,000000,772.4,976,772.4,950,2555,0
+IMUX.US,D,20140611,000000,968,1199.6,955.2,1146.4,6773,0
+IMUX.US,D,20140612,000000,1220,1397.6,1060,1284.4,6335,0
+IMUX.US,D,20140613,000000,1379.2,1408,1204.96,1285.6,8149,0
+IMUX.US,D,20140616,000000,1302.8,1400.4,1184.4,1332.4,3601,0
+IMUX.US,D,20140617,000000,1315.2,1399.6,1232,1296.4,2249,0
+IMUX.US,D,20140618,000000,1282.4,1339.6,1206.4,1220.8,2351,0
+IMUX.US,D,20140619,000000,1239.6,1244,930.8,939.6,4563,0
+IMUX.US,D,20140620,000000,944,1080.8,936,1053.2,3679,0
+IMUX.US,D,20140623,000000,1059.6,1208,1020.4,1164,2225,0
+IMUX.US,D,20140624,000000,1149.2,1180,1040,1128.8,1831,0
+IMUX.US,D,20140625,000000,1120,1160,1091.2,1100,974,0
+IMUX.US,D,20140626,000000,1083.6,1128,1068,1113.2,1116,0
+IMUX.US,D,20140627,000000,1132.4,1161.6,1120,1126,17875,0
+IMUX.US,D,20140630,000000,1155.6,1308.8,1040,1089.6,2959,0
+IMUX.US,D,20140701,000000,1090.8,1118,982,1029.6,1947,0
+IMUX.US,D,20140702,000000,1017.6,1099.6,1017.6,1090,700,0
+IMUX.US,D,20140703,000000,1100,1116,1072.4,1088.8,296,0
+IMUX.US,D,20140707,000000,1079.6,1079.6,952,964,1706,0
+IMUX.US,D,20140708,000000,950.8,1015.2,938.08,968,896,0
+IMUX.US,D,20140709,000000,964.4,1020,964.4,1006.8,327,0
+IMUX.US,D,20140710,000000,905.2,1000,905.2,955.2,572,0
+IMUX.US,D,20140711,000000,950,980,911.2,940.8,427,0
+IMUX.US,D,20140714,000000,984.8,1084,940.84,1026,1998,0
+IMUX.US,D,20140715,000000,1026,1056.8,996.88,1013.6,768,0
+IMUX.US,D,20140716,000000,1021.2,1094.8,1017.2,1080,1134,0
+IMUX.US,D,20140717,000000,1082.4,1110,1056.8,1086,1281,0
+IMUX.US,D,20140718,000000,1079.2,1110,1058.4,1108.4,524,0
+IMUX.US,D,20140721,000000,1134.4,1134.4,1068,1090.8,771,0
+IMUX.US,D,20140722,000000,1090,1090,1040.12,1068.4,257,0
+IMUX.US,D,20140723,000000,1071.6,1071.6,980.8,1000.4,1162,0
+IMUX.US,D,20140724,000000,996.4,1053.32,996.4,1031.6,590,0
+IMUX.US,D,20140725,000000,1046.8,1080,979.6,998,877,0
+IMUX.US,D,20140728,000000,1000,1034,950.8,1028.4,303,0
+IMUX.US,D,20140729,000000,1040,1040,986.4,986.4,166,0
+IMUX.US,D,20140730,000000,999.6,1037.6,976.52,992.4,336,0
+IMUX.US,D,20140731,000000,981.2,998,902.4,916,1019,0
+IMUX.US,D,20140801,000000,900.4,958.4,900,910.8,565,0
+IMUX.US,D,20140804,000000,916.8,938.8,902,916.4,260,0
+IMUX.US,D,20140805,000000,914,960.8,900,905.2,186,0
+IMUX.US,D,20140806,000000,918.8,924.88,866,876,313,0
+IMUX.US,D,20140807,000000,876.4,900.2,810.8,840.4,552,0
+IMUX.US,D,20140808,000000,828.4,910.4,828,891.2,527,0
+IMUX.US,D,20140811,000000,890.4,953.6,860.4,932.4,227,0
+IMUX.US,D,20140812,000000,940.8,940.8,893.2,927.6,353,0
+IMUX.US,D,20140813,000000,950,994.8,948,979.2,473,0
+IMUX.US,D,20140814,000000,974,995.6,960,995.6,106,0
+IMUX.US,D,20140815,000000,984.8,1018,984.4,1000,253,0
+IMUX.US,D,20140818,000000,1020,1051.2,1008.8,1037.6,487,0
+IMUX.US,D,20140819,000000,1037.6,1038,1020.8,1036,127,0
+IMUX.US,D,20140820,000000,1036.36,1037.6,998.8,1002.4,111,0
+IMUX.US,D,20140821,000000,995.6,1014.72,960.8,974,237,0
+IMUX.US,D,20140822,000000,981.2,981.2,914,933.6,378,0
+IMUX.US,D,20140825,000000,923.6,973.2,923.6,961.6,227,0
+IMUX.US,D,20140826,000000,954.8,1059.6,954.8,1002,654,0
+IMUX.US,D,20140827,000000,1027.2,1030,980.8,993.2,113,0
+IMUX.US,D,20140828,000000,985.6,992.72,976,982.8,90,0
+IMUX.US,D,20140829,000000,955.6,982.8,940,959.2,138,0
+IMUX.US,D,20140902,000000,955.2,993.2,908.4,917.6,389,0
+IMUX.US,D,20140903,000000,932.8,995.6,906.4,922.4,238,0
+IMUX.US,D,20140904,000000,920.4,945.92,904.4,932.4,257,0
+IMUX.US,D,20140905,000000,928.8,949.6,911.6,915.2,161,0
+IMUX.US,D,20140908,000000,904.8,943.6,887.6,911.2,212,0
+IMUX.US,D,20140909,000000,915.2,935.6,893.6,920.4,724,0
+IMUX.US,D,20140910,000000,924,967.6,924,955.6,477,0
+IMUX.US,D,20140911,000000,944,976.8,944,964.4,224,0
+IMUX.US,D,20140912,000000,972.4,980,930,930,339,0
+IMUX.US,D,20140915,000000,953.6,953.6,908.8,909.2,125,0
+IMUX.US,D,20140916,000000,917.24,924.8,863.24,872.4,457,0
+IMUX.US,D,20140917,000000,925.2,926.8,840.4,854.4,366,0
+IMUX.US,D,20140918,000000,845.2,866,840,844.8,344,0
+IMUX.US,D,20140919,000000,841.6,897.6,804.4,804.4,695,0
+IMUX.US,D,20140922,000000,805.2,816,704.8,731,1831,0
+IMUX.US,D,20140923,000000,721.2,765.6,672,682,1083,0
+IMUX.US,D,20140924,000000,677.2,718,674,717.2,866,0
+IMUX.US,D,20140925,000000,738,750.8,710.4,738,985,0
+IMUX.US,D,20140926,000000,745.6,769.6,714.4,766.8,417,0
+IMUX.US,D,20140929,000000,748.4,838,748.4,803.2,992,0
+IMUX.US,D,20140930,000000,800,857.6,791.84,816.4,901,0
+IMUX.US,D,20141001,000000,802,834,745.2,758.4,1459,0
+IMUX.US,D,20141002,000000,750,750,704,720.8,2362,0
+IMUX.US,D,20141003,000000,690.4,699.6,624.8,675.2,13292,0
+IMUX.US,D,20141006,000000,680.4,682,670,681.6,3129,0
+IMUX.US,D,20141007,000000,676,682,664,670,2581,0
+IMUX.US,D,20141008,000000,668,674,634.8,638.8,3864,0
+IMUX.US,D,20141009,000000,662.8,662.8,600,607.2,2852,0
+IMUX.US,D,20141010,000000,609.6,627.2,536.4,543.2,3206,0
+IMUX.US,D,20141013,000000,544,679.2,544,640,1588,0
+IMUX.US,D,20141014,000000,652.8,659.6,585.2,593.6,2398,0
+IMUX.US,D,20141015,000000,568.8,605.6,536,600.8,1265,0
+IMUX.US,D,20141016,000000,583.6,642.4,562.4,624,2591,0
+IMUX.US,D,20141017,000000,640,640,600.4,602,1197,0
+IMUX.US,D,20141020,000000,604,662,603.2,649.6,7229,0
+IMUX.US,D,20141021,000000,683.2,689.6,637.8,674,6309,0
+IMUX.US,D,20141022,000000,694.4,694.4,660,673.6,2607,0
+IMUX.US,D,20141023,000000,678,680,651.6,656.4,2578,0
+IMUX.US,D,20141024,000000,654,776.8,650.96,719.6,3717,0
+IMUX.US,D,20141027,000000,707.6,768,696.8,700,1221,0
+IMUX.US,D,20141028,000000,699.6,753.6,691.4,731.2,1773,0
+IMUX.US,D,20141029,000000,721.2,751.6,686,715.6,1437,0
+IMUX.US,D,20141030,000000,720,734,686,721.6,1823,0
+IMUX.US,D,20141031,000000,730,730,690,690.4,1967,0
+IMUX.US,D,20141103,000000,696.4,720,692,694,731,0
+IMUX.US,D,20141104,000000,686.4,703.2,668.4,696,676,0
+IMUX.US,D,20141105,000000,703.6,717.2,666.4,682,569,0
+IMUX.US,D,20141106,000000,680.4,700.36,660,676.8,2046,0
+IMUX.US,D,20141107,000000,678,695.6,670,685.6,1286,0
+IMUX.US,D,20141110,000000,690.8,739.6,690.8,725.2,1836,0
+IMUX.US,D,20141111,000000,727.2,734.8,672.4,674.4,1168,0
+IMUX.US,D,20141112,000000,697.6,723.2,680.8,714.4,782,0
+IMUX.US,D,20141113,000000,708.8,749.6,686.4,712.8,2237,0
+IMUX.US,D,20141114,000000,722.8,759.6,708.8,750.4,2538,0
+IMUX.US,D,20141117,000000,731.2,761.6,719.2,761.2,2044,0
+IMUX.US,D,20141118,000000,762.4,794,746,782.8,2634,0
+IMUX.US,D,20141119,000000,762.8,783.6,750,756.4,1427,0
+IMUX.US,D,20141120,000000,746,780,746,764.8,1036,0
+IMUX.US,D,20141121,000000,766,779.6,730.4,741.2,1372,0
+IMUX.US,D,20141124,000000,735.2,773.6,721.2,766,997,0
+IMUX.US,D,20141125,000000,766.8,799.2,746,787.6,4529,0
+IMUX.US,D,20141126,000000,772,818.4,764,809.2,2096,0
+IMUX.US,D,20141128,000000,816.8,853.6,811.6,828.4,866,0
+IMUX.US,D,20141201,000000,843.6,844,807.6,820.8,1806,0
+IMUX.US,D,20141202,000000,810.8,840.4,785.2,829.6,2209,0
+IMUX.US,D,20141203,000000,830,839.2,806.4,819.2,2022,0
+IMUX.US,D,20141204,000000,795.6,815.2,780.4,794,1699,0
+IMUX.US,D,20141205,000000,784,838.4,760.4,826,2952,0
+IMUX.US,D,20141208,000000,832.8,852,792.4,805.2,2002,0
+IMUX.US,D,20141209,000000,802.4,832,786,831.6,1723,0
+IMUX.US,D,20141210,000000,814,850,785.2,794.8,2092,0
+IMUX.US,D,20141211,000000,820,840.4,790.8,828,2091,0
+IMUX.US,D,20141212,000000,806,844,806,828.8,2242,0
+IMUX.US,D,20141215,000000,847.2,900.8,825.6,880,3290,0
+IMUX.US,D,20141216,000000,870.4,894.4,829.84,874,1641,0
+IMUX.US,D,20141217,000000,902,996,861.2,981.6,3333,0
+IMUX.US,D,20141218,000000,980,1037.6,940.4,989.6,3792,0
+IMUX.US,D,20141219,000000,987.2,1029.8,974.8,1016.4,7061,0
+IMUX.US,D,20141222,000000,1017.2,1076,981.2,1007.6,2971,0
+IMUX.US,D,20141223,000000,1007.2,1035.2,992,1009.2,1279,0
+IMUX.US,D,20141224,000000,1023.2,1027.4,980.4,1002.4,675,0
+IMUX.US,D,20141226,000000,1011.6,1037.6,962,1019.6,1059,0
+IMUX.US,D,20141229,000000,1028.8,1028.8,1001.2,1016.4,591,0
+IMUX.US,D,20141230,000000,1019.6,1026.4,991.6,1017.2,1258,0
+IMUX.US,D,20141231,000000,1022.8,1035.96,991.6,997.2,1874,0
+IMUX.US,D,20150102,000000,1006.8,1008,969.6,991.6,687,0
+IMUX.US,D,20150105,000000,980.8,1012.4,942.8,955.6,1728,0
+IMUX.US,D,20150106,000000,974.8,974.8,870.8,876.8,2289,0
+IMUX.US,D,20150107,000000,886,886,808.8,869.2,2010,0
+IMUX.US,D,20150108,000000,846,923.6,829.2,922.8,2740,0
+IMUX.US,D,20150109,000000,917.2,933.4,906,919.2,2368,0
+IMUX.US,D,20150112,000000,920.8,921.2,868.4,876.8,1218,0
+IMUX.US,D,20150113,000000,879.6,899.2,847.6,875.6,1518,0
+IMUX.US,D,20150114,000000,864.4,939.2,864.4,924,1584,0
+IMUX.US,D,20150115,000000,922.8,936,860,876,1673,0
+IMUX.US,D,20150116,000000,873.6,896,864.4,890.8,1129,0
+IMUX.US,D,20150120,000000,886,925,865.64,909.2,1546,0
+IMUX.US,D,20150121,000000,916,921.2,854,864.4,1426,0
+IMUX.US,D,20150122,000000,873.6,882.8,809.2,848.8,2196,0
+IMUX.US,D,20150123,000000,848.8,879.2,842,866,704,0
+IMUX.US,D,20150126,000000,867.2,899.2,862.4,876.4,800,0
+IMUX.US,D,20150127,000000,863.6,875.6,832.4,844.4,646,0
+IMUX.US,D,20150128,000000,851.2,856,778,783.2,2817,0
+IMUX.US,D,20150129,000000,792.8,841.6,760.4,838,1958,0
+IMUX.US,D,20150130,000000,848,848,789.2,789.6,755,0
+IMUX.US,D,20150202,000000,812.4,812.4,752.4,790,897,0
+IMUX.US,D,20150203,000000,796.4,870.4,783.8,817.2,1343,0
+IMUX.US,D,20150204,000000,808.4,808.4,767.6,797.2,1155,0
+IMUX.US,D,20150205,000000,795.6,842,795.6,835.2,1101,0
+IMUX.US,D,20150206,000000,829.2,845.2,816,829.6,601,0
+IMUX.US,D,20150209,000000,828.4,860.56,815.24,842,3088,0
+IMUX.US,D,20150210,000000,844.8,852,822.8,835.6,715,0
+IMUX.US,D,20150211,000000,830.4,858,811.6,828,824,0
+IMUX.US,D,20150212,000000,820.36,852.4,820.36,849.6,958,0
+IMUX.US,D,20150213,000000,842,880,840.08,857.2,1767,0
+IMUX.US,D,20150217,000000,864,873.2,848.48,856,1213,0
+IMUX.US,D,20150218,000000,856.8,866.4,820.8,838,2543,0
+IMUX.US,D,20150219,000000,822.8,851.6,818,848,1741,0
+IMUX.US,D,20150220,000000,841.6,880,841.6,878.4,1330,0
+IMUX.US,D,20150223,000000,880,899.2,869.2,888,2413,0
+IMUX.US,D,20150224,000000,891.6,899.2,869.6,894,1319,0
+IMUX.US,D,20150225,000000,905.6,914.8,886,901.2,1580,0
+IMUX.US,D,20150226,000000,907.2,907.2,886,895.6,677,0
+IMUX.US,D,20150227,000000,892,892,867.2,886,10605,0
+IMUX.US,D,20150302,000000,882.4,902,878.4,894.8,673,0
+IMUX.US,D,20150303,000000,895.6,902.8,882.4,900.4,1128,0
+IMUX.US,D,20150304,000000,892.4,923.2,868,919.2,1080,0
+IMUX.US,D,20150305,000000,917.6,966.8,911.6,943.6,1365,0
+IMUX.US,D,20150306,000000,940.8,963.2,925.6,952.8,1915,0
+IMUX.US,D,20150309,000000,960,982,940,980,1560,0
+IMUX.US,D,20150310,000000,968.8,1020,966.4,989.2,1258,0
+IMUX.US,D,20150311,000000,1000,1065.6,990,1038.4,1733,0
+IMUX.US,D,20150312,000000,1054.8,1093.2,1020.8,1090.8,1485,0
+IMUX.US,D,20150313,000000,1097.2,1097.2,1043.6,1072.4,928,0
+IMUX.US,D,20150316,000000,1086.8,1127.2,1069.2,1124.8,1888,0
+IMUX.US,D,20150317,000000,1157.2,1157.2,1104.8,1114.8,773,0
+IMUX.US,D,20150318,000000,1118.8,1130,1085.2,1092.4,2923,0
+IMUX.US,D,20150319,000000,1087.2,1109.6,1058.4,1094.8,1515,0
+IMUX.US,D,20150320,000000,1096.4,1100,972.4,994.4,5155,0
+IMUX.US,D,20150323,000000,992,992,943.6,979.2,1688,0
+IMUX.US,D,20150324,000000,988,1060.4,981.2,1045.2,1693,0
+IMUX.US,D,20150325,000000,1060,1060,991.6,1000,1640,0
+IMUX.US,D,20150326,000000,988.8,1046.4,958.4,1040.4,1995,0
+IMUX.US,D,20150327,000000,1077.6,1077.6,1001.6,1020,1100,0
+IMUX.US,D,20150330,000000,1031.6,1059.2,992,1018.4,1710,0
+IMUX.US,D,20150331,000000,1018,1019.2,986.8,1000.4,1285,0
+IMUX.US,D,20150401,000000,1022,1023.6,949.6,960.4,2405,0
+IMUX.US,D,20150402,000000,956.4,985.6,946.4,961.6,1378,0
+IMUX.US,D,20150406,000000,957.6,999.2,946,963.2,650,0
+IMUX.US,D,20150407,000000,998,1002.8,967.2,980.4,1100,0
+IMUX.US,D,20150408,000000,994.8,1048,978.4,1027.2,1465,0
+IMUX.US,D,20150409,000000,1028,1048,985.2,1046,1852,0
+IMUX.US,D,20150410,000000,1050,1050,1013.2,1027.6,1473,0
+IMUX.US,D,20150413,000000,1016,1060.4,1000,1059.2,2043,0
+IMUX.US,D,20150414,000000,1067.2,1130,1052.8,1114.4,2065,0
+IMUX.US,D,20150415,000000,1115.2,1115.2,1072.8,1084.4,1001,0
+IMUX.US,D,20150416,000000,1080.4,1120,1080.4,1101.2,1965,0
+IMUX.US,D,20150417,000000,1087.6,1105.6,1043.6,1073.2,1718,0
+IMUX.US,D,20150420,000000,1078.8,1090,1011.6,1089.2,2153,0
+IMUX.US,D,20150421,000000,1091.2,1106.8,1072.4,1104.8,1428,0
+IMUX.US,D,20150422,000000,1104.8,1143.6,1083.2,1128.4,2180,0
+IMUX.US,D,20150423,000000,1128.4,1167.6,1108,1167.2,2023,0
+IMUX.US,D,20150424,000000,1167.2,1180.4,1132.4,1174.8,1963,0
+IMUX.US,D,20150427,000000,1186.8,1186.8,1100.4,1146,3405,0
+IMUX.US,D,20150428,000000,1142,1142,1080.4,1109.2,2830,0
+IMUX.US,D,20150429,000000,1104,1112,1058,1076.8,2510,0
+IMUX.US,D,20150430,000000,1066,1075.6,966,972.4,2165,0
+IMUX.US,D,20150501,000000,968.8,995.6,950.8,979.2,1283,0
+IMUX.US,D,20150504,000000,958,1005.6,958,980.4,1690,0
+IMUX.US,D,20150505,000000,977.2,979.6,928.4,972,3148,0
+IMUX.US,D,20150506,000000,971.2,991.6,935.2,945.2,8625,0
+IMUX.US,D,20150507,000000,963.2,970.8,930.8,956.8,1771,0
+IMUX.US,D,20150508,000000,969.6,986.8,943.2,978.4,1220,0
+IMUX.US,D,20150511,000000,974,983.6,946.4,962.8,1845,0
+IMUX.US,D,20150512,000000,960.4,988.6,941.6,980,1817,0
+IMUX.US,D,20150513,000000,948,973.2,900,909.2,6545,0
+IMUX.US,D,20150514,000000,920,1014,906.4,940,6685,0
+IMUX.US,D,20150515,000000,935.2,944,887.6,904,6268,0
+IMUX.US,D,20150518,000000,893.2,907.2,881.6,889.2,6015,0
+IMUX.US,D,20150519,000000,892.8,905.6,873.2,885.6,5088,0
+IMUX.US,D,20150520,000000,891.6,896,864.4,872.4,3568,0
+IMUX.US,D,20150521,000000,868,887.2,830.4,841.6,4038,0
+IMUX.US,D,20150522,000000,842,889.6,837.2,879.6,3580,0
+IMUX.US,D,20150526,000000,876.8,878.08,830.4,846,6255,0
+IMUX.US,D,20150527,000000,851.2,886.4,830,868.4,5268,0
+IMUX.US,D,20150528,000000,854,874.4,843.2,864,2374,0
+IMUX.US,D,20150529,000000,865.2,880,850,868,2640,0
+IMUX.US,D,20150601,000000,868.4,888.4,843.2,868.4,3250,0
+IMUX.US,D,20150602,000000,870.8,878.4,853.6,859.6,1722,0
+IMUX.US,D,20150603,000000,858.4,908.4,841.6,899.2,2533,0
+IMUX.US,D,20150604,000000,893.6,944,878,894.8,5098,0
+IMUX.US,D,20150605,000000,864.8,930.8,864.8,911.6,3263,0
+IMUX.US,D,20150608,000000,906.8,927.6,900,922,838,0
+IMUX.US,D,20150609,000000,927.6,946.8,906.8,946.4,1357,0
+IMUX.US,D,20150610,000000,941.2,971.2,940.8,962.4,4570,0
+IMUX.US,D,20150611,000000,960.4,982,946.8,960,2012,0
+IMUX.US,D,20150612,000000,953.6,984,911.2,930.8,1873,0
+IMUX.US,D,20150615,000000,924.4,936.4,866.4,898.8,2410,0
+IMUX.US,D,20150616,000000,896,898.4,839.6,864.4,2818,0
+IMUX.US,D,20150617,000000,862,886.8,833.2,846,2415,0
+IMUX.US,D,20150618,000000,853.6,867.2,846,856.4,2065,0
+IMUX.US,D,20150619,000000,859.6,871.6,850.8,860,1710,0
+IMUX.US,D,20150622,000000,869.6,879.6,846.4,879.2,2005,0
+IMUX.US,D,20150623,000000,877.6,921,867.2,908.4,2233,0
+IMUX.US,D,20150624,000000,944,944,867.2,872.8,1445,0
+IMUX.US,D,20150625,000000,892.8,892.8,804.8,822,2483,0
+IMUX.US,D,20150626,000000,829.6,830.8,765.2,805.6,39533,0
+IMUX.US,D,20150629,000000,792.4,823.2,760.4,800.4,3333,0
+IMUX.US,D,20150630,000000,810.8,863.6,802,844,1801,0
+IMUX.US,D,20150701,000000,846,942,832.4,874.8,2665,0
+IMUX.US,D,20150702,000000,872.8,878,801.2,843.6,3443,0
+IMUX.US,D,20150706,000000,846.8,976.4,846.8,941.2,3695,0
+IMUX.US,D,20150707,000000,946.4,957.6,904.4,955.6,2190,0
+IMUX.US,D,20150708,000000,998,1010,850.8,908.8,6858,0
+IMUX.US,D,20150709,000000,921.2,999.6,920.8,979.2,3463,0
+IMUX.US,D,20150710,000000,1002,1057.6,978.8,1032.8,9078,0
+IMUX.US,D,20150713,000000,1032,1055.2,968,1004.4,4465,0
+IMUX.US,D,20150714,000000,1006,1120,978.4,1068.4,8517,0
+IMUX.US,D,20150715,000000,1068.4,1108.64,905.6,924,9820,0
+IMUX.US,D,20150716,000000,952.8,961.6,886,933.2,4115,0
+IMUX.US,D,20150717,000000,930.8,942,896,904,3958,0
+IMUX.US,D,20150720,000000,907.2,944,738,796.8,15478,0
+IMUX.US,D,20150721,000000,793.6,793.6,744,760.8,10905,0
+IMUX.US,D,20150722,000000,760,760,644.4,692,9368,0
+IMUX.US,D,20150723,000000,712,729.2,656,683.2,7378,0
+IMUX.US,D,20150724,000000,673.6,679.6,506,549.6,12708,0
+IMUX.US,D,20150727,000000,535.6,575.6,535.6,558.4,6255,0
+IMUX.US,D,20150728,000000,561.6,566.8,503.6,559.6,5373,0
+IMUX.US,D,20150729,000000,549.2,584.8,521.2,560.4,8968,0
+IMUX.US,D,20150730,000000,560,560.8,530.8,549.2,9525,0
+IMUX.US,D,20150731,000000,520.4,650.8,520.4,648.8,10603,0
+IMUX.US,D,20150803,000000,670,780,670,740,11727,0
+IMUX.US,D,20150804,000000,732.4,778.8,668.4,711.2,6173,0
+IMUX.US,D,20150805,000000,712,777.2,712,754.8,4970,0
+IMUX.US,D,20150806,000000,748.4,777.4,703.6,747.2,4454,0
+IMUX.US,D,20150807,000000,755.6,790,735.6,762.4,11178,0
+IMUX.US,D,20150810,000000,775.6,819.6,760,807.2,8088,0
+IMUX.US,D,20150811,000000,839.6,839.6,705.6,756,4550,0
+IMUX.US,D,20150812,000000,749.2,749.2,586.4,636.8,13103,0
+IMUX.US,D,20150813,000000,635.6,659.2,550.8,556,8050,0
+IMUX.US,D,20150814,000000,586.4,591.2,525.2,581.2,5185,0
+IMUX.US,D,20150817,000000,581.2,654.8,574,634,4228,0
+IMUX.US,D,20150818,000000,621.2,679.2,621.2,670,4580,0
+IMUX.US,D,20150819,000000,680,680,628.8,646,5135,0
+IMUX.US,D,20150820,000000,633.2,661.2,615.6,642.8,3015,0
+IMUX.US,D,20150821,000000,622.8,716.4,622.8,707.2,52743,0
+IMUX.US,D,20150824,000000,144,188,140.4,146,113253,0
+IMUX.US,D,20150825,000000,166,194,134.8,136.8,76670,0
+IMUX.US,D,20150826,000000,135.6,140.8,112.4,132.4,33130,0
+IMUX.US,D,20150827,000000,131.6,147.6,126,146,18180,0
+IMUX.US,D,20150828,000000,144.4,146.8,132.4,136.4,9303,0
+IMUX.US,D,20150831,000000,201.2,205.2,148.4,149.6,237923,0
+IMUX.US,D,20150901,000000,140,143.6,130,132,25183,0
+IMUX.US,D,20150902,000000,132.4,147.2,130,144.8,11613,0
+IMUX.US,D,20150903,000000,150,150.8,136.8,138,7168,0
+IMUX.US,D,20150904,000000,143.6,143.6,133.6,134.4,8575,0
+IMUX.US,D,20150908,000000,144,144,131.2,133.2,6573,0
+IMUX.US,D,20150909,000000,134,135.2,120,126.4,11495,0
+IMUX.US,D,20150910,000000,126,126.4,120,121.6,5204,0
+IMUX.US,D,20150911,000000,121.6,141.6,113.2,136,22670,0
+IMUX.US,D,20150914,000000,132.4,136.4,126.4,128.8,5873,0
+IMUX.US,D,20150915,000000,128.8,134,127.2,128.4,5853,0
+IMUX.US,D,20150916,000000,128.4,140,126.8,136,7953,0
+IMUX.US,D,20150917,000000,136.4,144,132.8,141.2,7248,0
+IMUX.US,D,20150918,000000,140,162.8,140,161.6,24013,0
+IMUX.US,D,20150921,000000,160.4,161.6,145.6,155.2,13545,0
+IMUX.US,D,20150922,000000,153.6,154.8,144,152.8,6438,0
+IMUX.US,D,20150923,000000,154,160,150,152.8,6903,0
+IMUX.US,D,20150924,000000,154,191.6,150.8,189.2,49061,0
+IMUX.US,D,20150925,000000,189.2,192,160.8,176,20325,0
+IMUX.US,D,20150928,000000,174,187.2,159.2,172.4,13556,0
+IMUX.US,D,20150929,000000,168.4,175.6,159.2,168,10265,0
+IMUX.US,D,20150930,000000,170,170,159.2,161.6,6145,0
+IMUX.US,D,20151001,000000,163.2,170.4,155.2,163.2,3750,0
+IMUX.US,D,20151002,000000,164,164,155.6,160,4493,0
+IMUX.US,D,20151005,000000,162,172,153.2,158.8,7529,0
+IMUX.US,D,20151006,000000,158,162.4,150.4,161.6,4623,0
+IMUX.US,D,20151007,000000,162,180.8,158.4,180.4,8838,0
+IMUX.US,D,20151008,000000,178.4,185.2,167.2,184.8,6295,0
+IMUX.US,D,20151009,000000,185.2,188.8,176.4,182.8,5395,0
+IMUX.US,D,20151012,000000,182,184,179.2,183.6,2889,0
+IMUX.US,D,20151013,000000,182.8,218.8,181.2,206,44070,0
+IMUX.US,D,20151014,000000,210.8,239.2,208,230,32450,0
+IMUX.US,D,20151015,000000,221.6,315.6,221.6,260.4,125563,0
+IMUX.US,D,20151016,000000,248.4,288,239.2,271.6,43848,0
+IMUX.US,D,20151019,000000,267.2,279.2,248,250.4,20453,0
+IMUX.US,D,20151020,000000,246.8,258,237.96,241.2,8186,0
+IMUX.US,D,20151021,000000,242,246.8,216,233.6,8418,0
+IMUX.US,D,20151022,000000,234.4,240,217.6,220.4,3605,0
+IMUX.US,D,20151023,000000,224.4,296,224.4,274.8,31985,0
+IMUX.US,D,20151026,000000,261.6,308.8,257.6,289.6,27438,0
+IMUX.US,D,20151027,000000,276.4,314.8,274,302,18450,0
+IMUX.US,D,20151028,000000,314.4,370,299.6,362.4,40705,0
+IMUX.US,D,20151029,000000,358,395.2,332,339.6,34243,0
+IMUX.US,D,20151030,000000,339.2,339.2,302,310.8,15208,0
+IMUX.US,D,20151102,000000,317.6,350.22,316,341.6,16196,0
+IMUX.US,D,20151103,000000,343.2,354.8,324,332.4,9533,0
+IMUX.US,D,20151104,000000,334,337.09,304.4,320,15916,0
+IMUX.US,D,20151105,000000,319.2,326.8,306.8,319.6,8068,0
+IMUX.US,D,20151106,000000,337.6,337.6,292,307.6,8463,0
+IMUX.US,D,20151109,000000,305.6,323.2,305.6,318,4707,0
+IMUX.US,D,20151110,000000,315.6,326.4,301.6,322.4,5193,0
+IMUX.US,D,20151111,000000,322.4,344,320,338.8,6750,0
+IMUX.US,D,20151112,000000,334,354,330.4,336.8,6805,0
+IMUX.US,D,20151113,000000,332.8,332.8,309.2,311.2,8680,0
+IMUX.US,D,20151116,000000,307.6,315.6,300,302,4995,0
+IMUX.US,D,20151117,000000,304.4,309.6,290.8,292,3838,0
+IMUX.US,D,20151118,000000,288.8,302.8,268.4,300.8,6615,0
+IMUX.US,D,20151119,000000,323.2,329.6,291.2,314.4,9418,0
+IMUX.US,D,20151120,000000,328,364.4,284.8,346.4,31305,0
+IMUX.US,D,20151123,000000,343.2,363.2,334.4,343.2,7908,0
+IMUX.US,D,20151124,000000,338,368,334.4,360.4,8638,0
+IMUX.US,D,20151125,000000,369.6,408,361.6,394,21543,0
+IMUX.US,D,20151127,000000,406,408,388,404.4,6688,0
+IMUX.US,D,20151130,000000,408,412,376,376,16925,0
+IMUX.US,D,20151201,000000,383.2,389.2,368.4,386.4,4550,0
+IMUX.US,D,20151202,000000,388,401.2,388,396,4758,0
+IMUX.US,D,20151203,000000,402,406.4,388,388.4,5005,0
+IMUX.US,D,20151204,000000,393.2,400,385.6,394,2690,0
+IMUX.US,D,20151207,000000,393.6,397.6,378,384.4,4090,0
+IMUX.US,D,20151208,000000,379.2,424,376,418,12712,0
+IMUX.US,D,20151209,000000,415.6,436,394.4,399.2,6005,0
+IMUX.US,D,20151210,000000,401.6,420,397.2,409.6,3818,0
+IMUX.US,D,20151211,000000,406.4,431.2,388.8,401.2,5778,0
+IMUX.US,D,20151214,000000,401.6,418.4,393.6,406.8,6794,0
+IMUX.US,D,20151215,000000,406.8,425.2,406.8,410.4,5435,0
+IMUX.US,D,20151216,000000,418.4,418.8,399.2,416.8,7138,0
+IMUX.US,D,20151217,000000,414,420.8,396.8,408.8,6543,0
+IMUX.US,D,20151218,000000,407.6,414,399.2,402.8,40523,0
+IMUX.US,D,20151221,000000,405.6,420,396,418.4,9245,0
+IMUX.US,D,20151222,000000,419.2,422.2,409.8,418.8,7423,0
+IMUX.US,D,20151223,000000,423.2,423.2,405.2,410.4,3530,0
+IMUX.US,D,20151224,000000,411.2,417.2,402.12,408.4,1489,0
+IMUX.US,D,20151228,000000,404,419.6,400.6,412.4,5045,0
+IMUX.US,D,20151229,000000,412,440.4,412,433.6,7577,0
+IMUX.US,D,20151230,000000,426.4,470,426.4,452,6050,0
+IMUX.US,D,20151231,000000,450.4,472,446.8,460,5660,0
+IMUX.US,D,20160104,000000,453.6,453.6,408.4,421.2,10195,0
+IMUX.US,D,20160105,000000,420.8,425.6,402.01,408,5351,0
+IMUX.US,D,20160106,000000,402.8,402.8,376,384.4,8647,0
+IMUX.US,D,20160107,000000,376,376,351.6,358.8,6352,0
+IMUX.US,D,20160108,000000,361.2,382.36,352,354.4,5237,0
+IMUX.US,D,20160111,000000,356.8,357.4,324,344.8,5803,0
+IMUX.US,D,20160112,000000,342,363.6,326,355.2,4581,0
+IMUX.US,D,20160113,000000,356,365.2,330.6,336,3106,0
+IMUX.US,D,20160114,000000,332.4,354,319.2,345.6,3603,0
+IMUX.US,D,20160115,000000,334.4,348.4,321.6,346.8,4840,0
+IMUX.US,D,20160119,000000,343.6,356,323.2,336,6195,0
+IMUX.US,D,20160120,000000,328.8,337.6,312.4,327.2,7099,0
+IMUX.US,D,20160121,000000,328,340,316.4,330.4,3620,0
+IMUX.US,D,20160122,000000,340.4,352.8,332.4,342.8,4842,0
+IMUX.US,D,20160125,000000,342,358,340,346.8,3506,0
+IMUX.US,D,20160126,000000,352.8,356,338.8,352,2106,0
+IMUX.US,D,20160127,000000,353.2,360.8,344,350.4,3311,0
+IMUX.US,D,20160128,000000,359.6,361.2,336,344,3983,0
+IMUX.US,D,20160129,000000,346.4,369.2,330,366,3488,0
+IMUX.US,D,20160201,000000,364.8,368,346,358.8,1850,0
+IMUX.US,D,20160202,000000,352.4,357.6,340.4,354.8,2469,0
+IMUX.US,D,20160203,000000,361.2,361.6,339.2,356.4,1990,0
+IMUX.US,D,20160204,000000,358,382.8,354.4,368,1619,0
+IMUX.US,D,20160205,000000,367.6,384.8,363.2,366,2354,0
+IMUX.US,D,20160208,000000,360,360,314,355.6,2758,0
+IMUX.US,D,20160209,000000,348,348,332.8,346,2637,0
+IMUX.US,D,20160210,000000,347.6,348,311.2,312.8,3790,0
+IMUX.US,D,20160211,000000,306,310,272,299.6,4127,0
+IMUX.US,D,20160212,000000,307.2,332.4,273.26,315.6,7361,0
+IMUX.US,D,20160216,000000,320.4,327.4,310,318.8,4138,0
+IMUX.US,D,20160217,000000,320,324.8,299.6,322,3027,0
+IMUX.US,D,20160218,000000,323.2,328,307.2,310,1523,0
+IMUX.US,D,20160219,000000,310,323.8,304,318.8,1862,0
+IMUX.US,D,20160222,000000,320.4,340,307.1,333.6,8287,0
+IMUX.US,D,20160223,000000,333.6,336.8,312.4,318.8,1483,0
+IMUX.US,D,20160224,000000,318,321.2,302.8,314,1748,0
+IMUX.US,D,20160225,000000,317.6,325.6,308.8,324.4,1178,0
+IMUX.US,D,20160226,000000,329.6,347.6,323.6,334.8,1761,0
+IMUX.US,D,20160229,000000,334.4,342.8,326,332,2477,0
+IMUX.US,D,20160301,000000,333.2,336.4,324.4,336.4,1955,0
+IMUX.US,D,20160302,000000,335.6,356,316.2,347.6,1869,0
+IMUX.US,D,20160303,000000,346,354.8,315.54,347.6,1351,0
+IMUX.US,D,20160304,000000,348,370,343.08,360.8,3934,0
+IMUX.US,D,20160307,000000,356,383.2,346,369.6,1939,0
+IMUX.US,D,20160308,000000,373.6,375.2,350.8,350.8,1925,0
+IMUX.US,D,20160309,000000,384.4,384.4,338,351.6,4601,0
+IMUX.US,D,20160310,000000,354,362.4,331.2,344,14774,0
+IMUX.US,D,20160311,000000,350,358,339.6,347.6,3803,0
+IMUX.US,D,20160314,000000,350,368,349.6,357.2,1544,0
+IMUX.US,D,20160315,000000,358,358,336.9,342.4,2515,0
+IMUX.US,D,20160316,000000,340,352,332.8,341.6,2130,0
+IMUX.US,D,20160317,000000,340.4,343.2,332,340.8,1202,0
+IMUX.US,D,20160318,000000,343.2,372,336,366,13531,0
+IMUX.US,D,20160321,000000,366,389.2,366,370.8,2834,0
+IMUX.US,D,20160322,000000,368,377.2,363.2,369.6,1091,0
+IMUX.US,D,20160323,000000,366.4,368,343.2,349.2,1578,0
+IMUX.US,D,20160324,000000,347.6,365.2,342.4,349.6,502,0
+IMUX.US,D,20160328,000000,352,359.6,335,348.4,562,0
+IMUX.US,D,20160329,000000,349.2,364.4,328.4,355.6,1878,0
+IMUX.US,D,20160330,000000,360.4,372,356.8,366.4,3018,0
+IMUX.US,D,20160331,000000,365.2,381.6,358.2,362.8,2088,0
+IMUX.US,D,20160401,000000,359.6,378.8,359.6,376.8,1147,0
+IMUX.US,D,20160404,000000,376,388.4,370,370.4,2599,0
+IMUX.US,D,20160405,000000,368.8,379.2,355.6,360.8,1282,0
+IMUX.US,D,20160406,000000,360.4,381.92,358.8,373.6,2829,0
+IMUX.US,D,20160407,000000,370.8,373.2,360.4,369.2,3676,0
+IMUX.US,D,20160408,000000,373.2,373.2,345.2,352.8,3072,0
+IMUX.US,D,20160411,000000,357.2,357.2,339.2,346.4,1234,0
+IMUX.US,D,20160412,000000,346,354.8,337.6,350,1126,0
+IMUX.US,D,20160413,000000,351.6,366.8,344.8,359.2,1376,0
+IMUX.US,D,20160414,000000,358,372,354,368.8,686,0
+IMUX.US,D,20160415,000000,366.4,370,360.8,363.6,2475,0
+IMUX.US,D,20160418,000000,360.4,371.4,360.4,362.8,1243,0
+IMUX.US,D,20160419,000000,362.4,370,356.4,365.6,2127,0
+IMUX.US,D,20160420,000000,354.8,371.98,354.4,366.8,935,0
+IMUX.US,D,20160421,000000,366.8,371.6,364.4,367.6,2425,0
+IMUX.US,D,20160422,000000,369.2,370,357.6,368.4,2115,0
+IMUX.US,D,20160425,000000,367.6,369.6,362.8,368,791,0
+IMUX.US,D,20160426,000000,368.4,368.4,360.6,364.8,1018,0
+IMUX.US,D,20160427,000000,364.4,364.4,352.8,355.6,602,0
+IMUX.US,D,20160428,000000,355.6,364.8,350.8,355.2,1105,0
+IMUX.US,D,20160429,000000,352.8,358.8,340.4,342.8,1728,0
+IMUX.US,D,20160502,000000,346.4,346.4,327.6,337.6,960,0
+IMUX.US,D,20160503,000000,332.4,336.8,322.4,329.6,911,0
+IMUX.US,D,20160504,000000,328.4,336,325.6,327.6,529,0
+IMUX.US,D,20160505,000000,333.2,337.6,326.8,333.2,673,0
+IMUX.US,D,20160506,000000,331.2,335.6,322.8,332.4,720,0
+IMUX.US,D,20160509,000000,332,340.4,325.2,331.6,642,0
+IMUX.US,D,20160510,000000,339.2,346,327.2,345.2,1217,0
+IMUX.US,D,20160511,000000,344.8,370,336.8,366.4,1490,0
+IMUX.US,D,20160512,000000,368.4,368.4,331.2,332.8,3534,0
+IMUX.US,D,20160513,000000,333.6,336,330,331.2,947,0
+IMUX.US,D,20160516,000000,330.8,343.2,330.8,334.8,905,0
+IMUX.US,D,20160517,000000,336,345.2,328,329.2,1096,0
+IMUX.US,D,20160518,000000,327.2,339.2,322.8,330.8,622,0
+IMUX.US,D,20160519,000000,323.2,328.4,316,326.8,4750,0
+IMUX.US,D,20160520,000000,328.4,329,320.4,328,909,0
+IMUX.US,D,20160523,000000,325.6,330.8,325.2,326.4,504,0
+IMUX.US,D,20160524,000000,330.8,332,322,326,1521,0
+IMUX.US,D,20160525,000000,327.2,331.6,326.8,329.6,2818,0
+IMUX.US,D,20160526,000000,330.4,330.4,320.4,324,891,0
+IMUX.US,D,20160527,000000,324,332,317.2,332,638,0
+IMUX.US,D,20160531,000000,334.4,335.2,322.4,325.2,1839,0
+IMUX.US,D,20160601,000000,324.8,327.2,316,323.2,753,0
+IMUX.US,D,20160602,000000,321.6,325.6,305.2,308.4,1923,0
+IMUX.US,D,20160603,000000,309.6,310.8,296.8,301.2,835,0
+IMUX.US,D,20160606,000000,300.8,309.6,300,305.2,684,0
+IMUX.US,D,20160607,000000,308.8,309.6,300,302.4,4315,0
+IMUX.US,D,20160608,000000,305.6,322.4,299.6,320,1303,0
+IMUX.US,D,20160609,000000,322,322,304.4,312.8,4790,0
+IMUX.US,D,20160610,000000,308,318,302,303.6,1900,0
+IMUX.US,D,20160613,000000,302.4,322,302.4,315.6,814,0
+IMUX.US,D,20160614,000000,316,321.2,309.33,319.6,1666,0
+IMUX.US,D,20160615,000000,319.6,334.6,315.6,320.4,1586,0
+IMUX.US,D,20160616,000000,318.4,326,306.4,324,4216,0
+IMUX.US,D,20160617,000000,322,325.6,290,290,6864,0
+IMUX.US,D,20160620,000000,292,295.6,280,284,3530,0
+IMUX.US,D,20160621,000000,283.2,298.4,268.2,275.2,1580,0
+IMUX.US,D,20160622,000000,276,286,274,274.4,614,0
+IMUX.US,D,20160623,000000,279.6,286,274.6,284.4,1267,0
+IMUX.US,D,20160624,000000,274,284.31,260.4,262,8587,0
+IMUX.US,D,20160627,000000,260.4,262.6,244,250,2698,0
+IMUX.US,D,20160628,000000,251.6,262.4,251.6,254,1333,0
+IMUX.US,D,20160629,000000,256.4,261.6,250,252.8,3225,0
+IMUX.US,D,20160630,000000,252.4,252.4,232.8,248,2709,0
+IMUX.US,D,20160701,000000,248.4,262,243.6,258.4,1431,0
+IMUX.US,D,20160705,000000,256,262,244,250.4,851,0
+IMUX.US,D,20160706,000000,256,256.4,245.2,249.6,1078,0
+IMUX.US,D,20160707,000000,240.8,258.8,240.8,251.6,462,0
+IMUX.US,D,20160708,000000,254.8,272.4,244,270.8,1068,0
+IMUX.US,D,20160711,000000,272,274.4,263.85,270.8,589,0
+IMUX.US,D,20160712,000000,270,275.6,267.2,275.2,1893,0
+IMUX.US,D,20160713,000000,274,281.6,273.6,278.8,4170,0
+IMUX.US,D,20160714,000000,282.8,294.4,261.2,265.2,3157,0
+IMUX.US,D,20160715,000000,267.6,270.8,257.2,269.2,580,0
+IMUX.US,D,20160718,000000,268.4,268.4,254.48,258.4,811,0
+IMUX.US,D,20160719,000000,256.4,263.6,254,255.6,929,0
+IMUX.US,D,20160720,000000,257.6,259.2,246,253.6,952,0
+IMUX.US,D,20160721,000000,255.2,262.4,248.8,251.6,1251,0
+IMUX.US,D,20160722,000000,250,267,248.8,256,2116,0
+IMUX.US,D,20160725,000000,247.6,260.8,247.6,254.4,346,0
+IMUX.US,D,20160726,000000,249.2,258.4,247.6,256.8,442,0
+IMUX.US,D,20160727,000000,256.8,265.6,252.4,263.6,656,0
+IMUX.US,D,20160728,000000,263.2,264.4,252.1,254.4,561,0
+IMUX.US,D,20160729,000000,253.2,253.2,240,248.4,527,0
+IMUX.US,D,20160801,000000,247.2,261.2,245.6,249.6,664,0
+IMUX.US,D,20160802,000000,247.2,255.6,244.8,244.8,596,0
+IMUX.US,D,20160803,000000,265.2,265.2,242.8,252.8,2573,0
+IMUX.US,D,20160804,000000,255.2,255.2,244,244.8,339,0
+IMUX.US,D,20160805,000000,246.8,249.2,238.4,248.4,1269,0
+IMUX.US,D,20160808,000000,246.8,246.8,234.4,240.4,650,0
+IMUX.US,D,20160809,000000,241.6,241.6,230.4,237.2,1200,0
+IMUX.US,D,20160810,000000,238.8,238.8,225.2,225.6,849,0
+IMUX.US,D,20160811,000000,228,238.8,220.2,236.8,714,0
+IMUX.US,D,20160812,000000,236,249.6,233.8,246.8,671,0
+IMUX.US,D,20160815,000000,250,261.2,250,254,2450,0
+IMUX.US,D,20160816,000000,252,252.8,249.2,250,580,0
+IMUX.US,D,20160817,000000,253.73,253.73,243.6,247.2,541,0
+IMUX.US,D,20160818,000000,246,246,239.6,244,407,0
+IMUX.US,D,20160819,000000,242,242,238.8,239.2,905,0
+IMUX.US,D,20160822,000000,240.8,245.47,238,240,515,0
+IMUX.US,D,20160823,000000,240,244,238.4,238.8,323,0
+IMUX.US,D,20160824,000000,237.2,243.6,236.4,239.2,1470,0
+IMUX.US,D,20160825,000000,238.6,240,228.8,233.2,793,0
+IMUX.US,D,20160826,000000,232.8,240,229.2,232.4,158,0
+IMUX.US,D,20160829,000000,235.6,239.2,232.4,235.2,523,0
+IMUX.US,D,20160830,000000,234,237.2,229.6,230.8,585,0
+IMUX.US,D,20160831,000000,232.8,232.8,225.6,229.2,821,0
+IMUX.US,D,20160901,000000,230.8,235.3,219.6,235.2,497,0
+IMUX.US,D,20160902,000000,236.8,247.2,234,246,641,0
+IMUX.US,D,20160906,000000,245.2,250.4,242.4,245.6,1370,0
+IMUX.US,D,20160907,000000,244.8,249.2,244.8,247.6,700,0
+IMUX.US,D,20160908,000000,249.2,252,247.2,248.8,587,0
+IMUX.US,D,20160909,000000,247.2,248.4,246.4,247.2,1136,0
+IMUX.US,D,20160912,000000,244,253.2,240.8,251.2,1476,0
+IMUX.US,D,20160913,000000,247.6,248,235.2,235.6,1902,0
+IMUX.US,D,20160914,000000,234.93,242,221.2,231.6,1042,0
+IMUX.US,D,20160915,000000,238.8,238.8,226,234,767,0
+IMUX.US,D,20160916,000000,236,247.6,227.6,234.4,2179,0
+IMUX.US,D,20160919,000000,236,239.6,228,230,1039,0
+IMUX.US,D,20160920,000000,234,237.6,228.8,232,634,0
+IMUX.US,D,20160921,000000,234,238.8,230.4,235.6,255,0
+IMUX.US,D,20160922,000000,236,240,228.4,240,446,0
+IMUX.US,D,20160923,000000,240,244,238,242.8,3804,0
+IMUX.US,D,20160926,000000,246.8,246.8,240.4,241.2,2053,0
+IMUX.US,D,20160927,000000,241.6,253.2,236.4,247.2,2413,0
+IMUX.US,D,20160928,000000,246.8,249,240,247.2,611,0
+IMUX.US,D,20160929,000000,247.2,247.2,240.8,243.2,502,0
+IMUX.US,D,20160930,000000,246,250.8,234.4,244.8,1853,0
+IMUX.US,D,20161003,000000,242,246.4,233.2,244,806,0
+IMUX.US,D,20161004,000000,246,252.4,242.4,248.8,1107,0
+IMUX.US,D,20161005,000000,247.6,260,246.8,256.4,878,0
+IMUX.US,D,20161006,000000,254.8,260,239.2,252,784,0
+IMUX.US,D,20161007,000000,246,257.2,242.4,245.6,381,0
+IMUX.US,D,20161010,000000,248,263.2,248,262,582,0
+IMUX.US,D,20161011,000000,262,262,244,253.6,471,0
+IMUX.US,D,20161012,000000,255.2,256,244,245.6,1074,0
+IMUX.US,D,20161013,000000,244,252.1,244,245.2,373,0
+IMUX.US,D,20161014,000000,248,248,230.8,237.6,631,0
+IMUX.US,D,20161017,000000,235,242,228,238,1092,0
+IMUX.US,D,20161018,000000,242,248,232,240,1975,0
+IMUX.US,D,20161019,000000,240,256,234,236,1730,0
+IMUX.US,D,20161020,000000,238,240,230,236,1742,0
+IMUX.US,D,20161021,000000,232,242,230,234,270,0
+IMUX.US,D,20161024,000000,240,240,230,238,299,0
+IMUX.US,D,20161025,000000,238,238,222,226,1868,0
+IMUX.US,D,20161026,000000,226,230,218,222,2153,0
+IMUX.US,D,20161027,000000,226,230,218,226,1284,0
+IMUX.US,D,20161028,000000,224,232,215,222,361,0
+IMUX.US,D,20161031,000000,220,220,206,214,1227,0
+IMUX.US,D,20161101,000000,216,216,208,210,498,0
+IMUX.US,D,20161102,000000,212,224,206,210,452,0
+IMUX.US,D,20161103,000000,214,214,200,200,992,0
+IMUX.US,D,20161104,000000,200,218,200,208,1029,0
+IMUX.US,D,20161107,000000,216,220,208,218,422,0
+IMUX.US,D,20161108,000000,222,237.8,218,228,1298,0
+IMUX.US,D,20161109,000000,232,260,223,248,5677,0
+IMUX.US,D,20161110,000000,252,258,198,200,6111,0
+IMUX.US,D,20161111,000000,202,246,200.4,246,3510,0
+IMUX.US,D,20161114,000000,258,258,234,250,1797,0
+IMUX.US,D,20161115,000000,248,252,220,236,7051,0
+IMUX.US,D,20161116,000000,232,248,232,248,1057,0
+IMUX.US,D,20161117,000000,246,254,234,254,1505,0
+IMUX.US,D,20161118,000000,254,260,240,244,1408,0
+IMUX.US,D,20161121,000000,244,244,232,238,1164,0
+IMUX.US,D,20161122,000000,236,242,230,240,919,0
+IMUX.US,D,20161123,000000,242,242,230,234,1819,0
+IMUX.US,D,20161125,000000,238,238,230,230,468,0
+IMUX.US,D,20161128,000000,232,232,220,220,1036,0
+IMUX.US,D,20161129,000000,220,224,210,212,656,0
+IMUX.US,D,20161130,000000,214,220,200,204,2226,0
+IMUX.US,D,20161201,000000,202,212,188,196,2978,0
+IMUX.US,D,20161202,000000,198,208,192,200,1320,0
+IMUX.US,D,20161205,000000,202,208,196,206,1005,0
+IMUX.US,D,20161206,000000,206,214,196,212,1653,0
+IMUX.US,D,20161207,000000,208,210,200,202,5043,0
+IMUX.US,D,20161208,000000,198,210,198,201,1365,0
+IMUX.US,D,20161209,000000,204,204,202,202,1512,0
+IMUX.US,D,20161212,000000,198,204,190,198,2328,0
+IMUX.US,D,20161213,000000,200,200,190,192,2616,0
+IMUX.US,D,20161214,000000,188,198,180,186,3313,0
+IMUX.US,D,20161215,000000,190,190,170,174,3805,0
+IMUX.US,D,20161216,000000,174,192,174,180,17665,0
+IMUX.US,D,20161219,000000,180,194,174,190,4379,0
+IMUX.US,D,20161220,000000,190,194,176.2,190,2602,0
+IMUX.US,D,20161221,000000,188,194,184,190,3969,0
+IMUX.US,D,20161222,000000,188,192,186,186,3201,0
+IMUX.US,D,20161223,000000,186,186,178,182,1749,0
+IMUX.US,D,20161227,000000,182,186,178,180,2261,0
+IMUX.US,D,20161228,000000,182,182,172,176,2535,0
+IMUX.US,D,20161229,000000,178,178,172,176,3778,0
+IMUX.US,D,20161230,000000,178,178,154,174,6378,0
+IMUX.US,D,20170103,000000,174,188,166,180,1319,0
+IMUX.US,D,20170104,000000,180,192,174,190,1558,0
+IMUX.US,D,20170105,000000,192,214,186,212,1865,0
+IMUX.US,D,20170106,000000,214,215.99,200,203,1094,0
+IMUX.US,D,20170109,000000,204,206,196,198,482,0
+IMUX.US,D,20170110,000000,209.54,209.54,184,188,1443,0
+IMUX.US,D,20170111,000000,188,194,178,186,772,0
+IMUX.US,D,20170112,000000,182,196,182,192,855,0
+IMUX.US,D,20170113,000000,194,200,192,198,739,0
+IMUX.US,D,20170117,000000,198,198,190,194,836,0
+IMUX.US,D,20170118,000000,196,198,186,188,338,0
+IMUX.US,D,20170119,000000,188,190,184,186,651,0
+IMUX.US,D,20170120,000000,186,190,184,186,577,0
+IMUX.US,D,20170123,000000,184,192,184,190,448,0
+IMUX.US,D,20170124,000000,188,196,186,194,569,0
+IMUX.US,D,20170125,000000,196,208,196,208,3611,0
+IMUX.US,D,20170126,000000,208,210,194.2,202,1162,0
+IMUX.US,D,20170127,000000,194,208,194,202,323,0
+IMUX.US,D,20170130,000000,202,206,188,202,696,0
+IMUX.US,D,20170131,000000,198,204,190,198,1219,0
+IMUX.US,D,20170201,000000,204,204,194,198,755,0
+IMUX.US,D,20170202,000000,200,200,192,192,264,0
+IMUX.US,D,20170203,000000,196,196,188,192,566,0
+IMUX.US,D,20170206,000000,192,192,186,186,310,0
+IMUX.US,D,20170207,000000,190,194,184,192,1044,0
+IMUX.US,D,20170208,000000,190,190,180,180,860,0
+IMUX.US,D,20170209,000000,180,186,180,182,599,0
+IMUX.US,D,20170210,000000,182,184,172,174,1342,0
+IMUX.US,D,20170213,000000,178,182,164,180,1281,0
+IMUX.US,D,20170214,000000,178,185,178,184,459,0
+IMUX.US,D,20170215,000000,180,184,180,182,208,0
+IMUX.US,D,20170216,000000,182,186,176,180,426,0
+IMUX.US,D,20170217,000000,182,186,180,184,1589,0
+IMUX.US,D,20170221,000000,184,186,178,186,1238,0
+IMUX.US,D,20170222,000000,180,188,180,186,560,0
+IMUX.US,D,20170223,000000,184,186,182,186,449,0
+IMUX.US,D,20170224,000000,184,188,181,184,372,0
+IMUX.US,D,20170227,000000,186,200,186,192,985,0
+IMUX.US,D,20170228,000000,190,190,184,186,827,0
+IMUX.US,D,20170301,000000,190,196,188,192,497,0
+IMUX.US,D,20170302,000000,190,192,174,178,845,0
+IMUX.US,D,20170303,000000,180,180,172,174,498,0
+IMUX.US,D,20170306,000000,174,180,172,172,652,0
+IMUX.US,D,20170307,000000,172,178,172,174,871,0
+IMUX.US,D,20170308,000000,174,174,170,170,1025,0
+IMUX.US,D,20170309,000000,170,174,164,172,792,0
+IMUX.US,D,20170310,000000,174,178,166,174,451,0
+IMUX.US,D,20170313,000000,180,184,172,178,482,0
+IMUX.US,D,20170314,000000,178,178,171,176,346,0
+IMUX.US,D,20170315,000000,176,180,174,180,331,0
+IMUX.US,D,20170316,000000,180,180,172,180,490,0
+IMUX.US,D,20170317,000000,180,188,180,184,1788,0
+IMUX.US,D,20170320,000000,184,190,178,182,526,0
+IMUX.US,D,20170321,000000,184,184,168,170,810,0
+IMUX.US,D,20170322,000000,158,162,150,156,24812,0
+IMUX.US,D,20170323,000000,154,160,152,160,4024,0
+IMUX.US,D,20170324,000000,160,160,148,154,4468,0
+IMUX.US,D,20170327,000000,158,160,148,158,4030,0
+IMUX.US,D,20170328,000000,162,170,156,164,5499,0
+IMUX.US,D,20170329,000000,166,172,152,162,5118,0
+IMUX.US,D,20170330,000000,162,170,160,164,2990,0
+IMUX.US,D,20170331,000000,164,168,160,160,3627,0
+IMUX.US,D,20170403,000000,162,162,152,154,3247,0
+IMUX.US,D,20170404,000000,154,160,152,154,2178,0
+IMUX.US,D,20170405,000000,154,160,150,150,3151,0
+IMUX.US,D,20170406,000000,150,156,150,152,1616,0
+IMUX.US,D,20170407,000000,150,160,148,150,1274,0
+IMUX.US,D,20170410,000000,148,158,148,150,1070,0
+IMUX.US,D,20170411,000000,150,160,148,154,2546,0
+IMUX.US,D,20170412,000000,155,160,152,158,1031,0
+IMUX.US,D,20170413,000000,158,160,148,150,2504,0
+IMUX.US,D,20170417,000000,148,156,148,150,1954,0
+IMUX.US,D,20170418,000000,150,150,148,148,3296,0
+IMUX.US,D,20170419,000000,150,150,140,140,7470,0
+IMUX.US,D,20170420,000000,144,148,140,144,4573,0
+IMUX.US,D,20170421,000000,146,150,140,140,1612,0
+IMUX.US,D,20170424,000000,142,148,140,146,5080,0
+IMUX.US,D,20170425,000000,148,152,146,150,2927,0
+IMUX.US,D,20170426,000000,150,162,150,160,4449,0
+IMUX.US,D,20170427,000000,160,162,156,160,2368,0
+IMUX.US,D,20170428,000000,160,164,158,160,13087,0
+IMUX.US,D,20170501,000000,158,160,146,154,3327,0
+IMUX.US,D,20170502,000000,154,158,148,154,1547,0
+IMUX.US,D,20170503,000000,152,162,148,160,3000,0
+IMUX.US,D,20170504,000000,160,160,148,148,2690,0
+IMUX.US,D,20170505,000000,150,152,146,152,2626,0
+IMUX.US,D,20170508,000000,154,156,146,150,2631,0
+IMUX.US,D,20170509,000000,147.8,152,142,146,2900,0
+IMUX.US,D,20170510,000000,146,146,142,144,876,0
+IMUX.US,D,20170511,000000,142,146,138,140,3030,0
+IMUX.US,D,20170512,000000,138,142,122,124,6754,0
+IMUX.US,D,20170515,000000,130,132,128,131,2721,0
+IMUX.US,D,20170516,000000,128,132,120,122,5821,0
+IMUX.US,D,20170517,000000,120,122,111,114,5979,0
+IMUX.US,D,20170518,000000,114,116,102,104,4280,0
+IMUX.US,D,20170519,000000,124,128,110,125,5693,0
+IMUX.US,D,20170522,000000,124,126,116,122,3796,0
+IMUX.US,D,20170523,000000,124,130,123,128,4252,0
+IMUX.US,D,20170524,000000,130,132,126,128,3287,0
+IMUX.US,D,20170525,000000,126,130,112,113,3609,0
+IMUX.US,D,20170526,000000,112,114,112,114,1672,0
+IMUX.US,D,20170530,000000,118,118,104,110,4342,0
+IMUX.US,D,20170531,000000,110,110,98,106,2434,0
+IMUX.US,D,20170601,000000,106,106,98,100,3074,0
+IMUX.US,D,20170602,000000,102,106,94,100,4555,0
+IMUX.US,D,20170605,000000,98,106,90,103,7199,0
+IMUX.US,D,20170606,000000,100,140,99,132,12257,0
+IMUX.US,D,20170607,000000,130,130,120,122,4305,0
+IMUX.US,D,20170608,000000,124,136,118,124,3771,0
+IMUX.US,D,20170609,000000,126,135.8,116,128,3080,0
+IMUX.US,D,20170612,000000,132,132,114,115,4217,0
+IMUX.US,D,20170613,000000,116,124,116,120,3101,0
+IMUX.US,D,20170614,000000,124,130,120,124,3032,0
+IMUX.US,D,20170615,000000,124,124,120,120,1955,0
+IMUX.US,D,20170616,000000,118,120,112,116,4618,0
+IMUX.US,D,20170619,000000,116,124,112,122,3527,0
+IMUX.US,D,20170620,000000,122,130,120,122,4074,0
+IMUX.US,D,20170621,000000,122,150,120,138,7328,0
+IMUX.US,D,20170622,000000,138,148,136,140,9079,0
+IMUX.US,D,20170623,000000,142,144,128,130,73752,0
+IMUX.US,D,20170626,000000,132,138,118,118,4937,0
+IMUX.US,D,20170627,000000,118,122,106,120,9913,0
+IMUX.US,D,20170628,000000,118,122,116,120,5442,0
+IMUX.US,D,20170629,000000,120,128,120,122,6302,0
+IMUX.US,D,20170630,000000,122,123,114,116,2753,0
+IMUX.US,D,20170703,000000,118,124,116,120,1151,0
+IMUX.US,D,20170705,000000,120,122,116,120,5623,0
+IMUX.US,D,20170706,000000,118,122,115,118,3616,0
+IMUX.US,D,20170707,000000,118,120,114,116,2235,0
+IMUX.US,D,20170710,000000,118,118,112,112,2723,0
+IMUX.US,D,20170711,000000,112,116,108,112,2390,0
+IMUX.US,D,20170712,000000,112,114,100,106,5084,0
+IMUX.US,D,20170713,000000,106,112,106,110,2072,0
+IMUX.US,D,20170714,000000,112,118,110,112,1796,0
+IMUX.US,D,20170717,000000,110,120,110,112,1405,0
+IMUX.US,D,20170718,000000,110,113.45,100,104,3633,0
+IMUX.US,D,20170719,000000,104,110,104,106,1455,0
+IMUX.US,D,20170720,000000,104,114,104,112,2632,0
+IMUX.US,D,20170721,000000,110,112,104,106,1054,0
+IMUX.US,D,20170724,000000,104,112,104,112,2091,0
+IMUX.US,D,20170725,000000,114,114,106,106,3116,0
+IMUX.US,D,20170726,000000,106,114,106,110,2069,0
+IMUX.US,D,20170727,000000,110,114,106,106,1430,0
+IMUX.US,D,20170728,000000,104,110,104,110,723,0
+IMUX.US,D,20170731,000000,108,110,106,108,1629,0
+IMUX.US,D,20170801,000000,110,110,100,100,2575,0
+IMUX.US,D,20170802,000000,100,107,97,104,3691,0
+IMUX.US,D,20170803,000000,108,120,105,118,3958,0
+IMUX.US,D,20170804,000000,122,130,116,122,4971,0
+IMUX.US,D,20170807,000000,122,128,120,120,2057,0
+IMUX.US,D,20170808,000000,122,122,114,116,1724,0
+IMUX.US,D,20170809,000000,112.2,116,102,106,3999,0
+IMUX.US,D,20170810,000000,106,112,106,110,1264,0
+IMUX.US,D,20170811,000000,112,112,104,110,1473,0
+IMUX.US,D,20170814,000000,112,112,110,110,2557,0
+IMUX.US,D,20170815,000000,110,114,110,110,7196,0
+IMUX.US,D,20170816,000000,110,116,110,112,7853,0
+IMUX.US,D,20170817,000000,112,116,106,114,5146,0
+IMUX.US,D,20170818,000000,114,118,112,114,667,0
+IMUX.US,D,20170821,000000,114,122,110,112,2494,0
+IMUX.US,D,20170822,000000,120,120,112,112,991,0
+IMUX.US,D,20170823,000000,110,116,110,114,2392,0
+IMUX.US,D,20170824,000000,118,118,112,116,1390,0
+IMUX.US,D,20170825,000000,116,118,114,114,578,0
+IMUX.US,D,20170828,000000,116,124,114,122,3233,0
+IMUX.US,D,20170829,000000,120,124,118,120,1200,0
+IMUX.US,D,20170830,000000,120,124,120,120,1733,0
+IMUX.US,D,20170831,000000,120,124,120,120,2337,0
+IMUX.US,D,20170901,000000,124,126,120,122,2308,0
+IMUX.US,D,20170905,000000,124,128,122,126,2916,0
+IMUX.US,D,20170906,000000,128,130,124,128,5618,0
+IMUX.US,D,20170907,000000,128,132,126,126,3416,0
+IMUX.US,D,20170908,000000,126,158,126,138,12632,0
+IMUX.US,D,20170911,000000,136,150,132,144,6599,0
+IMUX.US,D,20170912,000000,144,156,140,154,6276,0
+IMUX.US,D,20170913,000000,158,176,154,162,14866,0
+IMUX.US,D,20170914,000000,162,178,156,170,13918,0
+IMUX.US,D,20170915,000000,172,186,168,180,14689,0
+IMUX.US,D,20170918,000000,188,196,178.2,187,9057,0
+IMUX.US,D,20170919,000000,186,194,182,192,5480,0
+IMUX.US,D,20170920,000000,190,200,189.62,192,5950,0
+IMUX.US,D,20170921,000000,194,194,186,190,4011,0
+IMUX.US,D,20170922,000000,192,196,188,196,5748,0
+IMUX.US,D,20170925,000000,198,200,188,194,3833,0
+IMUX.US,D,20170926,000000,196,198,190,193,1921,0
+IMUX.US,D,20170927,000000,192,198,190,192,1832,0
+IMUX.US,D,20170928,000000,194,198,192,194,1858,0
+IMUX.US,D,20170929,000000,194,208,194,202,7468,0
+IMUX.US,D,20171002,000000,200,227.19,200,220,5977,0
+IMUX.US,D,20171003,000000,226,232,214,232,5823,0
+IMUX.US,D,20171004,000000,230,240,220,230,5145,0
+IMUX.US,D,20171005,000000,234,244,232,242,3137,0
+IMUX.US,D,20171006,000000,242,250,234,236,2807,0
+IMUX.US,D,20171009,000000,234,234,216,222,6768,0
+IMUX.US,D,20171010,000000,222,226,216,222,1863,0
+IMUX.US,D,20171011,000000,222,230,222,228,1068,0
+IMUX.US,D,20171012,000000,226,228,218,222,4241,0
+IMUX.US,D,20171013,000000,222,226,218,226,2464,0
+IMUX.US,D,20171016,000000,224,235.8,222,224,3488,0
+IMUX.US,D,20171017,000000,224,228,218,222,3892,0
+IMUX.US,D,20171018,000000,226,230,218,222,2830,0
+IMUX.US,D,20171019,000000,222,234,218,224,4182,0
+IMUX.US,D,20171020,000000,228,234,222,230,2683,0
+IMUX.US,D,20171023,000000,230,238,224,232,6102,0
+IMUX.US,D,20171024,000000,230,239.12,210,220,7780,0
+IMUX.US,D,20171025,000000,216,220,212,216,3889,0
+IMUX.US,D,20171026,000000,212,213,205,210,3009,0
+IMUX.US,D,20171027,000000,210,214,208,214,4825,0
+IMUX.US,D,20171030,000000,214,234,212,230,2713,0
+IMUX.US,D,20171031,000000,236,238,230,236,3683,0
+IMUX.US,D,20171101,000000,238,246,236,244,6828,0
+IMUX.US,D,20171102,000000,244,246,232,242,4035,0
+IMUX.US,D,20171103,000000,244,256,238,254,7020,0
+IMUX.US,D,20171106,000000,256,260,246,250,5833,0
+IMUX.US,D,20171107,000000,250,250,230,232,4988,0
+IMUX.US,D,20171108,000000,232,232,226,230,2838,0
+IMUX.US,D,20171109,000000,230,236,222.2,228,1683,0
+IMUX.US,D,20171110,000000,228,238,224,234,2180,0
+IMUX.US,D,20171113,000000,230,236,226,232,1533,0
+IMUX.US,D,20171114,000000,230,234,208,212,2927,0
+IMUX.US,D,20171115,000000,212,218,210,211,1673,0
+IMUX.US,D,20171116,000000,214,214,208,208,2329,0
+IMUX.US,D,20171117,000000,210,214,204,208,5356,0
+IMUX.US,D,20171120,000000,208,210,196,202,3987,0
+IMUX.US,D,20171121,000000,206,206,198,200,6187,0
+IMUX.US,D,20171122,000000,202,210,199.4,210,4426,0
+IMUX.US,D,20171124,000000,212,212,202,204,1321,0
+IMUX.US,D,20171127,000000,204,218,204,210,7475,0
+IMUX.US,D,20171128,000000,208,214,198,202,3955,0
+IMUX.US,D,20171129,000000,204,204,190,196,4934,0
+IMUX.US,D,20171130,000000,198,206,194,198,7252,0
+IMUX.US,D,20171201,000000,198,202,184,188,5605,0
+IMUX.US,D,20171204,000000,188,192,172,186,5186,0
+IMUX.US,D,20171205,000000,190,192,182,192,3523,0
+IMUX.US,D,20171206,000000,194,198,174,175,4169,0
+IMUX.US,D,20171207,000000,176,203,176,202,6887,0
+IMUX.US,D,20171208,000000,200,202,190,194,8795,0
+IMUX.US,D,20171211,000000,198,202.8,188,198,11011,0
+IMUX.US,D,20171212,000000,202,239.8,198,228,15377,0
+IMUX.US,D,20171213,000000,230,230,208,224,6144,0
+IMUX.US,D,20171214,000000,226,230,210,220,5600,0
+IMUX.US,D,20171215,000000,224,230,214,222,24926,0
+IMUX.US,D,20171218,000000,226,240,226,240,7866,0
+IMUX.US,D,20171219,000000,240,240,222,228,2939,0
+IMUX.US,D,20171220,000000,234,258,224,246,4630,0
+IMUX.US,D,20171221,000000,252,252,234,238,3455,0
+IMUX.US,D,20171222,000000,236,244,230,240,1896,0
+IMUX.US,D,20171226,000000,238,246,238,242,4934,0
+IMUX.US,D,20171227,000000,240,242,230,234,2472,0
+IMUX.US,D,20171228,000000,236,236,226,230,2587,0
+IMUX.US,D,20171229,000000,230,252,230,238,5030,0
+IMUX.US,D,20180102,000000,240,260,236,258,6684,0
+IMUX.US,D,20180103,000000,260,260,242,252,3353,0
+IMUX.US,D,20180104,000000,254,256,246,248,2351,0
+IMUX.US,D,20180105,000000,244,255.3,244,252,1309,0
+IMUX.US,D,20180108,000000,254,268,246,256,4779,0
+IMUX.US,D,20180109,000000,260,260,248,254,2869,0
+IMUX.US,D,20180110,000000,250,250,230,240,4139,0
+IMUX.US,D,20180111,000000,238,246.59,233,246,2598,0
+IMUX.US,D,20180112,000000,244,244,238,240,3732,0
+IMUX.US,D,20180116,000000,240,260,216,224,7085,0
+IMUX.US,D,20180117,000000,226,226,214.63,222,2046,0
+IMUX.US,D,20180118,000000,220,224,212,214,4905,0
+IMUX.US,D,20180119,000000,216,224,208,220,4568,0
+IMUX.US,D,20180122,000000,224,244,222,240,6280,0
+IMUX.US,D,20180123,000000,240,250,236,238,4112,0
+IMUX.US,D,20180124,000000,236,244,232,242,3066,0
+IMUX.US,D,20180125,000000,242,254,238,246,3459,0
+IMUX.US,D,20180126,000000,248,252,244,246,2042,0
+IMUX.US,D,20180129,000000,250,266,247,262,7077,0
+IMUX.US,D,20180130,000000,260,264,250,258,9136,0
+IMUX.US,D,20180131,000000,262,262,234,238,4753,0
+IMUX.US,D,20180201,000000,238,248,234,238,4386,0
+IMUX.US,D,20180202,000000,238,246,230,234,7706,0
+IMUX.US,D,20180205,000000,230,240,230,232,3365,0
+IMUX.US,D,20180206,000000,230,234,214,220,10659,0
+IMUX.US,D,20180207,000000,220,230,214,218,4517,0
+IMUX.US,D,20180208,000000,222,224,204,216,3838,0
+IMUX.US,D,20180209,000000,216,216,196,204,9963,0
+IMUX.US,D,20180212,000000,206,206,192,196,5063,0
+IMUX.US,D,20180213,000000,196,206,194,204,1959,0
+IMUX.US,D,20180214,000000,204,206,194,200,4240,0
+IMUX.US,D,20180215,000000,202,206,198,198,3881,0
+IMUX.US,D,20180216,000000,198,205,194,202,5055,0
+IMUX.US,D,20180220,000000,200,204,194,198,2728,0
+IMUX.US,D,20180221,000000,198,198,190,192,2019,0
+IMUX.US,D,20180222,000000,194,196,184,188,2191,0
+IMUX.US,D,20180223,000000,190,218,186,212,3633,0
+IMUX.US,D,20180226,000000,214,220,208,212,3648,0
+IMUX.US,D,20180227,000000,210,223.72,210,220,5837,0
+IMUX.US,D,20180228,000000,222,224,210,214,4966,0
+IMUX.US,D,20180301,000000,214,224,202,218,3589,0
+IMUX.US,D,20180302,000000,216,216,196,204,5965,0
+IMUX.US,D,20180305,000000,202,204,200,204,1657,0
+IMUX.US,D,20180306,000000,206,224,190,222,4693,0
+IMUX.US,D,20180307,000000,220,224,212,220,2699,0
+IMUX.US,D,20180308,000000,220,232,216,232,3742,0
+IMUX.US,D,20180309,000000,232,240,228,236,2937,0
+IMUX.US,D,20180312,000000,234,236,224,232,2335,0
+IMUX.US,D,20180313,000000,228,236,222,224,2142,0
+IMUX.US,D,20180314,000000,240,240,200.6,217,3970,0
+IMUX.US,D,20180315,000000,216,224,210,220,2388,0
+IMUX.US,D,20180316,000000,222,238,216.2,238,4073,0
+IMUX.US,D,20180319,000000,236,250,230,238,6232,0
+IMUX.US,D,20180320,000000,240,242,230,238,3143,0
+IMUX.US,D,20180321,000000,236,248,232,238,3794,0
+IMUX.US,D,20180322,000000,236,246,224,232,3358,0
+IMUX.US,D,20180323,000000,232,242,228,232,4938,0
+IMUX.US,D,20180326,000000,234,264,230.89,258,6412,0
+IMUX.US,D,20180327,000000,258,291.8,250,268,10072,0
+IMUX.US,D,20180328,000000,270,284,260,262,10712,0
+IMUX.US,D,20180329,000000,266,282,254,272,6029,0
+IMUX.US,D,20180402,000000,274,282,270,280,4045,0
+IMUX.US,D,20180403,000000,282,282,266,266,4875,0
+IMUX.US,D,20180404,000000,266,274,250,254,5479,0
+IMUX.US,D,20180405,000000,254,264,244,258,5844,0
+IMUX.US,D,20180406,000000,256,256,234,238,6148,0
+IMUX.US,D,20180409,000000,240,240,226,230,3646,0
+IMUX.US,D,20180410,000000,232,246,228,238,4752,0
+IMUX.US,D,20180411,000000,244,244,232,244,2802,0
+IMUX.US,D,20180412,000000,246,256,232,232,5286,0
+IMUX.US,D,20180413,000000,236,240,228,236,4230,0
+IMUX.US,D,20180416,000000,238,238,228,230,2154,0
+IMUX.US,D,20180417,000000,232,236,230,232,3926,0
+IMUX.US,D,20180418,000000,240,248,230,236,4303,0
+IMUX.US,D,20180419,000000,236,239,228.88,232,7334,0
+IMUX.US,D,20180420,000000,232,234,220,226,4927,0
+IMUX.US,D,20180423,000000,222,228,220,222,3326,0
+IMUX.US,D,20180424,000000,228,228,210,220,6360,0
+IMUX.US,D,20180425,000000,220,226,212,220,2401,0
+IMUX.US,D,20180426,000000,220,232,220,228,2731,0
+IMUX.US,D,20180427,000000,230,235,222,224,1955,0
+IMUX.US,D,20180430,000000,224,226,214,218,4207,0
+IMUX.US,D,20180501,000000,218,222,211.98,218,2945,0
+IMUX.US,D,20180502,000000,218,228,216,222,3932,0
+IMUX.US,D,20180503,000000,222,228,214.2,216,1820,0
+IMUX.US,D,20180504,000000,216,225,214,224,4144,0
+IMUX.US,D,20180507,000000,228,232,217,222,4983,0
+IMUX.US,D,20180508,000000,222,224,210,218,6940,0
+IMUX.US,D,20180509,000000,222,238,220,224,6825,0
+IMUX.US,D,20180510,000000,224,228,222,226,6523,0
+IMUX.US,D,20180511,000000,226,232,222,228,13846,0
+IMUX.US,D,20180514,000000,230,238,228,236,6346,0
+IMUX.US,D,20180515,000000,236,236,226,228,6541,0
+IMUX.US,D,20180516,000000,228,250,226,240,21885,0
+IMUX.US,D,20180517,000000,242,251.5,242,244,6579,0
+IMUX.US,D,20180518,000000,244,261.28,244,256,7593,0
+IMUX.US,D,20180521,000000,260,261,234,250,9218,0
+IMUX.US,D,20180522,000000,254,260,242,243,5648,0
+IMUX.US,D,20180523,000000,242,248,239,244,4272,0
+IMUX.US,D,20180524,000000,250,252,239,246,6053,0
+IMUX.US,D,20180525,000000,244,246,218,228,11443,0
+IMUX.US,D,20180529,000000,226,227,216,220,11159,0
+IMUX.US,D,20180530,000000,220,232,210,210,6780,0
+IMUX.US,D,20180531,000000,214,218,198,204,10591,0
+IMUX.US,D,20180601,000000,204,210,196,200,11501,0
+IMUX.US,D,20180604,000000,200,202,190,196,4201,0
+IMUX.US,D,20180605,000000,196,202,192,194,5141,0
+IMUX.US,D,20180606,000000,194,218,194,214,5127,0
+IMUX.US,D,20180607,000000,216,218,194,196,4827,0
+IMUX.US,D,20180608,000000,196,204,194,200,7191,0
+IMUX.US,D,20180611,000000,204,212,198,211,8690,0
+IMUX.US,D,20180612,000000,210,221,208,218,7727,0
+IMUX.US,D,20180613,000000,216,228.2,216,226,5750,0
+IMUX.US,D,20180614,000000,228,232,224,232,6260,0
+IMUX.US,D,20180615,000000,232,238,228,234,7763,0
+IMUX.US,D,20180618,000000,234,236,229,236,9668,0
+IMUX.US,D,20180619,000000,234,234,228,230,9112,0
+IMUX.US,D,20180620,000000,232,242.8,230,236,4745,0
+IMUX.US,D,20180621,000000,234,242,228,232,5340,0
+IMUX.US,D,20180622,000000,234,260,230,260,80949,0
+IMUX.US,D,20180625,000000,250,254,234,248,12008,0
+IMUX.US,D,20180626,000000,246,250,240,246,5144,0
+IMUX.US,D,20180627,000000,246,246,236,244,4315,0
+IMUX.US,D,20180628,000000,242,252,233,252,4169,0
+IMUX.US,D,20180629,000000,252,278,251.4,274,10768,0
+IMUX.US,D,20180702,000000,270,293,264,284,11180,0
+IMUX.US,D,20180703,000000,286,288,268,270,3477,0
+IMUX.US,D,20180705,000000,282,286,268,280,3669,0
+IMUX.US,D,20180706,000000,278,294,278,290,10374,0
+IMUX.US,D,20180709,000000,290,313.8,288,306,10275,0
+IMUX.US,D,20180710,000000,308,352.2,304,344,18722,0
+IMUX.US,D,20180711,000000,338,342,306,307,9089,0
+IMUX.US,D,20180712,000000,306,318,294,298,3991,0
+IMUX.US,D,20180713,000000,300,304,294,300,2432,0
+IMUX.US,D,20180716,000000,300,326,294,318,5798,0
+IMUX.US,D,20180717,000000,318,322,310,320,3253,0
+IMUX.US,D,20180718,000000,316,320,312,316,3528,0
+IMUX.US,D,20180719,000000,314,340,314,338,9140,0
+IMUX.US,D,20180720,000000,336,342,330,338,3594,0
+IMUX.US,D,20180723,000000,340,342,332,342,2965,0
+IMUX.US,D,20180724,000000,346,346,332,336,5961,0
+IMUX.US,D,20180725,000000,338,344,326,336,3212,0
+IMUX.US,D,20180726,000000,340,344,331,334,5648,0
+IMUX.US,D,20180727,000000,336,336,300,316,5690,0
+IMUX.US,D,20180730,000000,314,316,312,314,2908,0
+IMUX.US,D,20180731,000000,314,334,312,318,5015,0
+IMUX.US,D,20180801,000000,320,326.18,314,324,4230,0
+IMUX.US,D,20180802,000000,324,334,318,328,2175,0
+IMUX.US,D,20180803,000000,332,334,318,324,3881,0
+IMUX.US,D,20180806,000000,360,360,328,352,23264,0
+IMUX.US,D,20180807,000000,360,366.21,344,346,11047,0
+IMUX.US,D,20180808,000000,358,364,334,342,18428,0
+IMUX.US,D,20180809,000000,342,382,338.2,368,10790,0
+IMUX.US,D,20180810,000000,368,390,358,376,6537,0
+IMUX.US,D,20180813,000000,384,386,360,372,7455,0
+IMUX.US,D,20180814,000000,370,374,337,354,8807,0
+IMUX.US,D,20180815,000000,354,354,338,342,5154,0
+IMUX.US,D,20180816,000000,342,368,342,364,8189,0
+IMUX.US,D,20180817,000000,362,368,352,360,6592,0
+IMUX.US,D,20180820,000000,358,364,348,360,4305,0
+IMUX.US,D,20180821,000000,370,372,347,352,11926,0
+IMUX.US,D,20180822,000000,352,360,326,340,19805,0
+IMUX.US,D,20180823,000000,340,348,324,334,9950,0
+IMUX.US,D,20180824,000000,334,350,324,338,6200,0
+IMUX.US,D,20180827,000000,342,349.8,320,322,10263,0
+IMUX.US,D,20180828,000000,328,346,328,342,5705,0
+IMUX.US,D,20180829,000000,344,352,336,352,6980,0
+IMUX.US,D,20180830,000000,350,356,330,332,11069,0
+IMUX.US,D,20180831,000000,328,332,304,322,13703,0
+IMUX.US,D,20180904,000000,324,324,306,322,10342,0
+IMUX.US,D,20180905,000000,320,325.8,304,308,13776,0
+IMUX.US,D,20180906,000000,304,304,290,292,12156,0
+IMUX.US,D,20180907,000000,292,292,262,267,11108,0
+IMUX.US,D,20180910,000000,274,278,258,278,7878,0
+IMUX.US,D,20180911,000000,278,284,252,252,15217,0
+IMUX.US,D,20180912,000000,22,30,16,18,928386,0
+IMUX.US,D,20180913,000000,18.8,24,16.28,19.928,580112,0
+IMUX.US,D,20180914,000000,16.4,17.396,13.2,14,307029,0
+IMUX.US,D,20180917,000000,14.4,14.6,10,10.084,409001,0
+IMUX.US,D,20180918,000000,10.408,18.8,10.4,17.152,1256805,0
+IMUX.US,D,20180919,000000,15,15.392,12.484,13.224,491424,0
+IMUX.US,D,20180920,000000,13.604,14,12.124,13.152,255499,0
+IMUX.US,D,20180921,000000,13.04,13.6,11.8,12.24,251131,0
+IMUX.US,D,20180924,000000,12,12.8,11.6,11.76,110743,0
+IMUX.US,D,20180925,000000,12.548,12.548,11.6,11.72,63111,0
+IMUX.US,D,20180926,000000,11.6,11.8,10.4,11.528,105054,0
+IMUX.US,D,20180927,000000,11.2,11.6,10.64,11.164,42120,0
+IMUX.US,D,20180928,000000,11.22,11.4,10.4,11.016,35147,0
+IMUX.US,D,20181001,000000,11.464,11.56,10.512,10.684,49626,0
+IMUX.US,D,20181002,000000,11.2,11.2,9.2,9.932,78651,0
+IMUX.US,D,20181003,000000,10.04,15.6,9.96,12.808,668334,0
+IMUX.US,D,20181004,000000,13,16.8,11.2,15.652,322573,0
+IMUX.US,D,20181005,000000,14.36,14.8,12.4,13.584,193461,0
+IMUX.US,D,20181008,000000,13.6,13.6,12,13.192,103004,0
+IMUX.US,D,20181009,000000,13.2,13.6,12,12,151515,0
+IMUX.US,D,20181010,000000,12.6,14.8,12.4,13,215926,0
+IMUX.US,D,20181011,000000,13.2,17.316,12.6,13.088,331019,0
+IMUX.US,D,20181012,000000,13.2,14,12.8,13.032,90575,0
+IMUX.US,D,20181015,000000,12.756,13.08,11.6,12,118069,0
+IMUX.US,D,20181016,000000,12.72,14.4,12,12.4,269137,0
+IMUX.US,D,20181017,000000,13.14,13.14,12.24,12.4,84295,0
+IMUX.US,D,20181018,000000,12.14,12.4,11.72,12.388,96215,0
+IMUX.US,D,20181019,000000,12,12.4,11.8,11.956,32594,0
+IMUX.US,D,20181022,000000,12.324,12.388,11,11.28,41659,0
+IMUX.US,D,20181023,000000,11.04,12.664,11,12.488,99633,0
+IMUX.US,D,20181024,000000,12.644,14.8,12,13.436,384771,0
+IMUX.US,D,20181025,000000,13.12,14.496,12.4,13.128,167928,0
+IMUX.US,D,20181026,000000,13.136,13.56,12.404,12.736,94377,0
+IMUX.US,D,20181029,000000,12.8,13.6,12.444,12.548,90827,0
+IMUX.US,D,20181030,000000,12.48,13.4,12.48,13.008,39636,0
+IMUX.US,D,20181031,000000,12.868,13.288,12.257,12.28,84385,0
+IMUX.US,D,20181101,000000,12.48,13.152,12,12.8,47965,0
+IMUX.US,D,20181102,000000,12.416,13.8,12.416,12.98,79708,0
+IMUX.US,D,20181105,000000,13.2,16.536,12.968,15.88,444528,0
+IMUX.US,D,20181106,000000,14.8,16.4,14,14.184,199977,0
+IMUX.US,D,20181107,000000,14.28,14.84,13.2,13.94,53791,0
+IMUX.US,D,20181108,000000,13.4,13.76,12.44,13.2,111606,0
+IMUX.US,D,20181109,000000,13.4,13.6,12.656,13.156,35820,0
+IMUX.US,D,20181112,000000,13.1,13.26,12.6,12.78,32353,0
+IMUX.US,D,20181113,000000,12.8,13.188,12.5,12.964,41471,0
+IMUX.US,D,20181114,000000,12.632,13.2,12.632,12.66,22942,0
+IMUX.US,D,20181115,000000,12.66,13,12.404,12.868,25731,0
+IMUX.US,D,20181116,000000,12.76,12.997,12.4,12.472,27041,0
+IMUX.US,D,20181119,000000,12.8,12.8,10.004,11.724,54210,0
+IMUX.US,D,20181120,000000,11.8,12.396,11.288,11.72,25634,0
+IMUX.US,D,20181121,000000,12,12.28,11.623,12.12,19884,0
+IMUX.US,D,20181123,000000,12,12.12,11.8,11.964,5788,0
+IMUX.US,D,20181126,000000,11.98,12.176,11.032,11.572,27367,0
+IMUX.US,D,20181127,000000,11.72,12.32,11.72,12,26622,0
+IMUX.US,D,20181128,000000,12.12,12.52,12,12.432,26410,0
+IMUX.US,D,20181129,000000,12.4,12.8,12.34,12.664,25008,0
+IMUX.US,D,20181130,000000,12.8,12.96,12,12.656,27813,0
+IMUX.US,D,20181203,000000,12.48,12.8,11.8,12.504,21458,0
+IMUX.US,D,20181204,000000,12.528,12.708,12.052,12.26,24215,0
+IMUX.US,D,20181206,000000,12.04,12.352,11.8,12.196,21788,0
+IMUX.US,D,20181207,000000,12,12.396,11.12,11.504,31259,0
+IMUX.US,D,20181210,000000,11.224,12,10,10.8,35982,0
+IMUX.US,D,20181211,000000,10.9,10.996,10,10.216,32304,0
+IMUX.US,D,20181212,000000,10.3,11.12,10.216,10.944,37614,0
+IMUX.US,D,20181213,000000,10.936,10.996,10.004,10.256,23058,0
+IMUX.US,D,20181214,000000,10.004,10.588,10,10.268,14750,0
+IMUX.US,D,20181217,000000,10.46,10.46,8.4,8.708,33969,0
+IMUX.US,D,20181218,000000,8,9.14,8,8.224,27258,0
+IMUX.US,D,20181219,000000,8.4,9.4,8,8.372,23924,0
+IMUX.US,D,20181220,000000,8.68,9.152,7.6,8.004,24560,0
+IMUX.US,D,20181221,000000,8.2,8.4,6.8,6.8,35625,0
+IMUX.US,D,20181224,000000,7.64,8.396,6.04,8.328,23100,0
+IMUX.US,D,20181226,000000,8.328,8.4,6.832,7.976,17328,0
+IMUX.US,D,20181227,000000,7.68,8.4,7.12,7.252,36820,0
+IMUX.US,D,20181228,000000,7.256,8.4,7.2,7.76,35323,0
+IMUX.US,D,20181231,000000,7.64,7.96,6.888,7.452,19197,0
+IMUX.US,D,20190102,000000,7.2,8.4,6.872,8.344,21348,0
+IMUX.US,D,20190103,000000,8.4,9.2,7.8,8.004,55933,0
+IMUX.US,D,20190104,000000,7.992,10,7.604,9.66,81098,0
+IMUX.US,D,20190107,000000,9.8,10,8.14,9.52,86039,0
+IMUX.US,D,20190108,000000,8.876,11.2,8.8,10.76,88646,0
+IMUX.US,D,20190109,000000,10.4,11.2,10,10.36,58035,0
+IMUX.US,D,20190110,000000,10.6,10.6,9.796,10.204,29417,0
+IMUX.US,D,20190111,000000,10.4,10.64,9.24,10.096,23499,0
+IMUX.US,D,20190114,000000,9.544,10.316,9.28,9.72,23048,0
+IMUX.US,D,20190115,000000,9.6,10.08,8.8,9.24,22725,0
+IMUX.US,D,20190116,000000,9.4,9.72,8.4,8.86,18207,0
+IMUX.US,D,20190117,000000,8.8,9.52,8.044,8.912,24541,0
+IMUX.US,D,20190118,000000,9.1,9.6,8.62,8.848,19504,0
+IMUX.US,D,20190122,000000,9.556,9.556,8.048,8.328,20649,0
+IMUX.US,D,20190123,000000,8.424,9.12,8.2,8.336,12712,0
+IMUX.US,D,20190124,000000,8.4,8.8,8,8.32,14552,0
+IMUX.US,D,20190125,000000,8.4,8.76,7.8,8.4,15289,0
+IMUX.US,D,20190128,000000,8.6,8.8,7.8,8.004,17730,0
+IMUX.US,D,20190129,000000,8.04,8.4,7.8,7.98,13007,0
+IMUX.US,D,20190130,000000,7.98,8.008,7.6,7.964,11386,0
+IMUX.US,D,20190131,000000,7.948,9,7.72,8.8,41972,0
+IMUX.US,D,20190201,000000,9,9,8.268,8.46,17615,0
+IMUX.US,D,20190204,000000,8.16,9,8,8.724,20633,0
+IMUX.US,D,20190205,000000,8.4,8.916,8.4,8.536,9799,0
+IMUX.US,D,20190206,000000,8.82,8.82,7.752,8.152,22424,0
+IMUX.US,D,20190207,000000,8.4,8.4,7.8,7.812,11371,0
+IMUX.US,D,20190208,000000,8.08,8.116,7.644,7.828,12561,0
+IMUX.US,D,20190211,000000,7.9,8.08,7.72,7.876,7216,0
+IMUX.US,D,20190212,000000,8.244,8.244,7.72,7.952,8767,0
+IMUX.US,D,20190213,000000,8.2,8.2,7.752,8.064,7896,0
+IMUX.US,D,20190214,000000,8.152,9.6,8,9.512,70028,0
+IMUX.US,D,20190215,000000,9.508,9.512,8.4,8.916,48329,0
+IMUX.US,D,20190219,000000,9.536,9.536,8,8.996,16548,0
+IMUX.US,D,20190220,000000,8.404,8.996,8.2,8.488,18459,0
+IMUX.US,D,20190221,000000,8.104,8.8,8.104,8.528,15559,0
+IMUX.US,D,20190222,000000,8.2,8.592,8.14,8.44,9595,0
+IMUX.US,D,20190225,000000,8.176,8.4,8.176,8.36,6434,0
+IMUX.US,D,20190226,000000,8.188,10.352,8,10.016,183126,0
+IMUX.US,D,20190227,000000,10,11.2,8.76,9.016,204093,0
+IMUX.US,D,20190228,000000,9.04,10.36,8.4,9.48,96036,0
+IMUX.US,D,20190301,000000,9.6,11.196,9.2,10.108,109308,0
+IMUX.US,D,20190304,000000,10,10.632,9.308,9.488,57828,0
+IMUX.US,D,20190305,000000,9.6,9.62,9,9,38133,0
+IMUX.US,D,20190306,000000,9.2,9.248,8.556,8.648,34012,0
+IMUX.US,D,20190307,000000,8.984,9.5,8.68,8.82,54015,0
+IMUX.US,D,20190308,000000,8.6,9.8,8.6,9.264,43696,0
+IMUX.US,D,20190311,000000,9.4,9.6,8.44,9.192,29405,0
+IMUX.US,D,20190312,000000,9.16,9.192,8.9,9.048,16179,0
+IMUX.US,D,20190313,000000,9.136,9.304,8.8,9.304,18458,0
+IMUX.US,D,20190314,000000,8.048,9.304,8.048,9.2,20458,0
+IMUX.US,D,20190315,000000,9.004,9.224,8.2,8.296,23303,0
+IMUX.US,D,20190318,000000,8.8,9.16,8.52,8.848,40455,0
+IMUX.US,D,20190319,000000,9,9.18,8.4,8.404,39699,0
+IMUX.US,D,20190320,000000,9.172,9.172,8.5439,8.796,29610,0
+IMUX.US,D,20190321,000000,8.54,9.16,8.54,8.76,23314,0
+IMUX.US,D,20190322,000000,9,9.076,8.44,8.556,16635,0
+IMUX.US,D,20190325,000000,8.432,8.8,8.404,8.5,17991,0
+IMUX.US,D,20190326,000000,8.552,8.86,8.2,8.26,18356,0
+IMUX.US,D,20190327,000000,8.4,8.4,7.6,7.868,26576,0
+IMUX.US,D,20190328,000000,8,8,7.4,7.772,16218,0
+IMUX.US,D,20190329,000000,7.76,8.196,7.612,7.884,15306,0
+IMUX.US,D,20190401,000000,7.9,8.272,7.9,8.188,15269,0
+IMUX.US,D,20190402,000000,8,8.236,7.6,7.872,34389,0
+IMUX.US,D,20190403,000000,7.94,8.6,7.6,8.336,47239,0
+IMUX.US,D,20190404,000000,8.6,8.6,8,8.364,87577,0
+IMUX.US,D,20190405,000000,10.452,28,10.396,20.56,3862240,0
+IMUX.US,D,20190408,000000,21.6,36.8,21.116,29.14,2371499,0
+IMUX.US,D,20190409,000000,30.472,34,26.2,28.752,787787,0
+IMUX.US,D,20190410,000000,25.604,25.988,21.2,23.436,375799,0
+IMUX.US,D,20190411,000000,26.4,31.2,24,30.804,821931,0
+IMUX.US,D,20190412,000000,41.6,46.8,31.004,33.2,2162837,0
+IMUX.US,D,20190415,000000,25.5,28.99,18.74,24.12,272770,0
+IMUX.US,D,20190416,000000,22,22.6626,16.0027,16.3,359584,0
+IMUX.US,D,20190417,000000,15.06,16.98,12.63,14.35,251190,0
+IMUX.US,D,20190418,000000,15.47,20.69,15,16.29,374939,0
+IMUX.US,D,20190422,000000,15.4,15.76,13.7507,14.3,184000,0
+IMUX.US,D,20190423,000000,17,19.5,16,17.35,571253,0
+IMUX.US,D,20190424,000000,16.79,16.83,15.2708,16.28,150959,0
+IMUX.US,D,20190425,000000,16.04,16.74,15,15.42,103600,0
+IMUX.US,D,20190426,000000,15,15.36,14.22,14.86,78772,0
+IMUX.US,D,20190429,000000,14.83,15.3,13.8599,14.88,80721,0
+IMUX.US,D,20190430,000000,14.7,14.71,13.5,13.88,93085,0
+IMUX.US,D,20190501,000000,13.88,14.0071,12.8401,13.27,72006,0
+IMUX.US,D,20190502,000000,13.2,13.2,11,12.32,111107,0
+IMUX.US,D,20190503,000000,12.25,13.07,11.7221,12.91,92049,0
+IMUX.US,D,20190506,000000,12.18,13.2177,12.06,12.84,44462,0
+IMUX.US,D,20190507,000000,12.72,13.4999,12.461,12.63,34994,0
+IMUX.US,D,20190508,000000,12.63,12.9591,11.91,12.19,41866,0
+IMUX.US,D,20190509,000000,12.01,12.01,11,11.74,50427,0
+IMUX.US,D,20190510,000000,11.7,12.08,10.82,11.85,85209,0
+IMUX.US,D,20190513,000000,11.51,11.85,11.2003,11.33,29104,0
+IMUX.US,D,20190514,000000,11.33,11.3867,10.6,11.25,50981,0
+IMUX.US,D,20190515,000000,11.09,11.1734,10.6,10.85,42149,0
+IMUX.US,D,20190516,000000,10.93,10.93,10.11,10.32,44032,0
+IMUX.US,D,20190517,000000,10.28,10.49,9.62,10.16,56145,0
+IMUX.US,D,20190520,000000,10.05,10.8914,9.62,9.66,38044,0
+IMUX.US,D,20190521,000000,9.75,9.75,9,9.36,75334,0
+IMUX.US,D,20190522,000000,9.3,9.58,9.01,9.37,27568,0
+IMUX.US,D,20190523,000000,9.03,9.297,8.5705,9.15,31403,0
+IMUX.US,D,20190524,000000,9.17,11.449,8.79,11.09,126951,0
+IMUX.US,D,20190528,000000,12.25,12.69,10.5342,10.66,227630,0
+IMUX.US,D,20190529,000000,10.22,10.305,9.26,9.38,89193,0
+IMUX.US,D,20190530,000000,9.38,9.8004,9.085,9.29,35075,0
+IMUX.US,D,20190531,000000,9.14,9.5079,8.8778,9.4,34256,0
+IMUX.US,D,20190603,000000,9.35,9.59,8.97,9.33,39123,0
+IMUX.US,D,20190604,000000,10,10.45,9.52,10.28,77164,0
+IMUX.US,D,20190605,000000,10.4,10.45,9.67,10.31,44344,0
+IMUX.US,D,20190606,000000,10.42,10.44,9.6882,10.15,38399,0
+IMUX.US,D,20190607,000000,9.8428,10.3,9.82,9.82,24966,0
+IMUX.US,D,20190610,000000,9.89,10.15,9.25,9.42,43496,0
+IMUX.US,D,20190611,000000,9.47,9.9625,8.78,9.07,29876,0
+IMUX.US,D,20190612,000000,9.06,9.5362,8.94,9,21073,0
+IMUX.US,D,20190613,000000,9.18,9.39,9.0348,9.38,9309,0
+IMUX.US,D,20190614,000000,9.34,9.95,9.04,9.52,53530,0
+IMUX.US,D,20190617,000000,9.55,9.55,8.96,9.1,19824,0
+IMUX.US,D,20190618,000000,9.17,9.77,8.5152,9.54,46787,0
+IMUX.US,D,20190619,000000,9.7,9.7,9.1901,9.64,13309,0
+IMUX.US,D,20190620,000000,9.9,9.94,9.66,9.79,28094,0
+IMUX.US,D,20190621,000000,9.8,9.84,9.19,9.3,26522,0
+IMUX.US,D,20190624,000000,9.4825,18.82,9.4825,17.75,1597070,0
+IMUX.US,D,20190625,000000,14.43,16.24,12.5035,13.2,692724,0
+IMUX.US,D,20190626,000000,13.06,13.26,11.8257,12.25,182009,0
+IMUX.US,D,20190627,000000,12.15,12.4876,11.59,11.67,90625,0
+IMUX.US,D,20190628,000000,11.72,12.95,11,11.47,189882,0
+IMUX.US,D,20190701,000000,11.72,11.73,10.37,11.28,58400,0
+IMUX.US,D,20190702,000000,11.3,13.69,11.1486,12.59,248941,0
+IMUX.US,D,20190703,000000,12.34,12.8717,11.9394,12.27,20720,0
+IMUX.US,D,20190705,000000,12.3,12.6,11.9,11.97,25653,0
+IMUX.US,D,20190708,000000,11.8,12.4893,10.55,10.71,78799,0
+IMUX.US,D,20190709,000000,10.71,11.0323,10.3,10.76,45061,0
+IMUX.US,D,20190710,000000,10.85,11.3,10.5626,10.94,30594,0
+IMUX.US,D,20190711,000000,12.74,19.05,12.4111,14.05,3602231,0
+IMUX.US,D,20190712,000000,13.7,14.9956,13.25,13.92,341068,0
+IMUX.US,D,20190715,000000,14,15.32,13.36,13.95,192807,0
+IMUX.US,D,20190716,000000,13.95,14.77,12.96,13.1,87043,0
+IMUX.US,D,20190717,000000,13.25,15.05,12.8301,14.5,176728,0
+IMUX.US,D,20190718,000000,14.01,14.4445,13.1,13.14,96491,0
+IMUX.US,D,20190719,000000,13.45,13.8358,13.1,13.55,63773,0
+IMUX.US,D,20190722,000000,13.28,13.98,13.28,13.63,30436,0
+IMUX.US,D,20190723,000000,14.45,14.45,12.12,12.19,103244,0
+IMUX.US,D,20190724,000000,13.4,13.6,12.3254,13.4,68779,0
+IMUX.US,D,20190725,000000,13.15,13.59,13.1307,13.58,23502,0
+IMUX.US,D,20190726,000000,13.01,13.4636,13,13.1,45218,0
+IMUX.US,D,20190729,000000,13.31,13.47,12.5351,12.56,32592,0
+IMUX.US,D,20190730,000000,13,14,12.63,14,74904,0
+IMUX.US,D,20190731,000000,13.94,14.18,13.5,13.66,27340,0
+IMUX.US,D,20190801,000000,13.5,13.96,13.1,13.29,42217,0
+IMUX.US,D,20190802,000000,13.22,13.96,13.1,13.44,18975,0
+IMUX.US,D,20190805,000000,13.16,13.65,12.36,12.36,55536,0
+IMUX.US,D,20190806,000000,12.49,13.5,12.288,13.5,19895,0
+IMUX.US,D,20190807,000000,13.4,13.4,12.2247,12.96,19924,0
+IMUX.US,D,20190808,000000,12.65,13.34,12.61,12.81,32305,0
+IMUX.US,D,20190809,000000,12.81,13.49,12.65,13.01,23621,0
+IMUX.US,D,20190812,000000,13.2,14.735,13.2,13.34,70920,0
+IMUX.US,D,20190813,000000,13.26,14.4,13.26,13.55,56090,0
+IMUX.US,D,20190814,000000,13.25,13.5,12.6415,13.23,21118,0
+IMUX.US,D,20190815,000000,13.57,13.65,13.16,13.31,22366,0
+IMUX.US,D,20190816,000000,12.79,13.75,12.79,13.51,20856,0
+IMUX.US,D,20190819,000000,13.5,13.9869,13.17,13.97,33019,0
+IMUX.US,D,20190820,000000,14,14.5,13.7,14.1,26212,0
+IMUX.US,D,20190821,000000,14.12,14.46,13.829,14.46,16986,0
+IMUX.US,D,20190822,000000,14.47,14.47,14.06,14.24,12219,0
+IMUX.US,D,20190823,000000,14.14,14.318,13.5,13.8,20272,0
+IMUX.US,D,20190826,000000,14,14.46,13.62,14.46,11803,0
+IMUX.US,D,20190827,000000,14.45,14.7,14.2385,14.27,17614,0
+IMUX.US,D,20190828,000000,14.23,16.2,14.175,16.17,41195,0
+IMUX.US,D,20190829,000000,16.17,16.25,15.3576,16.25,25808,0
+IMUX.US,D,20190830,000000,16.25,17.2424,15.51,17.01,42656,0
+IMUX.US,D,20190903,000000,17,17.01,15.9,15.9,34812,0
+IMUX.US,D,20190904,000000,15.9,16.0958,12.6,13.2,99371,0
+IMUX.US,D,20190905,000000,12.81,13.5995,12.8,12.9,44995,0
+IMUX.US,D,20190906,000000,14.46,15.1,13.31,13.79,173253,0
+IMUX.US,D,20190909,000000,13.6,14.3343,13,13.61,20319,0
+IMUX.US,D,20190910,000000,13.7,14.49,13.55,14.4,33298,0
+IMUX.US,D,20190911,000000,14.32,14.95,14.19,14.41,18323,0
+IMUX.US,D,20190912,000000,14.4,14.47,13.4514,13.74,55583,0
+IMUX.US,D,20190913,000000,13.5989,14.5577,13.5989,14.22,36205,0
+IMUX.US,D,20190916,000000,14.08,14.49,13.64,14.45,18967,0
+IMUX.US,D,20190917,000000,14.38,14.52,13.91,14.48,6933,0
+IMUX.US,D,20190918,000000,14.47,15,14.21,14.48,19624,0
+IMUX.US,D,20190919,000000,14.69,15,14.03,14.62,15012,0
+IMUX.US,D,20190920,000000,14.49,14.89,14.01,14.01,23610,0
+IMUX.US,D,20190923,000000,14.02,14.2,11.55,12.37,113982,0
+IMUX.US,D,20190924,000000,12.44,13.9077,12,12.11,31704,0
+IMUX.US,D,20190925,000000,12.25,12.46,11.68,12.02,59649,0
+IMUX.US,D,20190926,000000,11.5287,12.05,11.24,11.45,83371,0
+IMUX.US,D,20190927,000000,11.45,11.55,10.62,10.7387,32395,0
+IMUX.US,D,20190930,000000,10.76,11.809,10,10,41773,0
+IMUX.US,D,20191001,000000,10.02,10.44,10,10.22,15062,0
+IMUX.US,D,20191002,000000,10.12,10.5671,9.75,10.23,30364,0
+IMUX.US,D,20191003,000000,9.71,10.39,9.6008,10.15,54637,0
+IMUX.US,D,20191004,000000,10.31,10.97,9.8,9.93,18093,0
+IMUX.US,D,20191007,000000,9.94,10.33,9.45,9.61,12218,0
+IMUX.US,D,20191008,000000,9.61,10,9.26,9.38,13490,0
+IMUX.US,D,20191009,000000,9.55,9.72,8.935,9.18,10113,0
+IMUX.US,D,20191010,000000,9.1417,9.1417,8.65,8.9,18286,0
+IMUX.US,D,20191011,000000,8.8,9.7,8.8,9.54,64276,0
+IMUX.US,D,20191014,000000,9.67,9.6999,9.1,9.18,15289,0
+IMUX.US,D,20191015,000000,9.12,9.47,9,9,21446,0
+IMUX.US,D,20191016,000000,9,9.37,9,9.14,9155,0
+IMUX.US,D,20191017,000000,9.14,9.3,8.7801,9.08,16727,0
+IMUX.US,D,20191018,000000,9.06,9.06,8.8,8.89,8332,0
+IMUX.US,D,20191021,000000,8.94,8.99,8.73,8.79,12954,0
+IMUX.US,D,20191022,000000,8.8247,8.8247,8.38,8.43,15897,0
+IMUX.US,D,20191023,000000,8.46,8.74,8.19,8.7,11569,0
+IMUX.US,D,20191024,000000,8.9506,9.05,8.7801,8.86,9965,0
+IMUX.US,D,20191025,000000,8.75,8.79,8.5,8.69,8127,0
+IMUX.US,D,20191028,000000,8.75,8.87,8.68,8.75,4734,0
+IMUX.US,D,20191029,000000,8.67,8.86,8.5973,8.79,3529,0
+IMUX.US,D,20191030,000000,8.692,8.692,8.5,8.55,2145,0
+IMUX.US,D,20191031,000000,8.59,8.59,8.2101,8.46,11275,0
+IMUX.US,D,20191101,000000,8.51,8.62,8.39,8.55,4943,0
+IMUX.US,D,20191104,000000,8.99,9.0053,8.75,8.84,13472,0
+IMUX.US,D,20191105,000000,8.85,8.93,8.5693,8.6,5027,0
+IMUX.US,D,20191106,000000,8.7268,8.85,8.55,8.56,6687,0
+IMUX.US,D,20191107,000000,8.79,8.79,8.3116,8.3608,7368,0
+IMUX.US,D,20191108,000000,8.21,8.41,8,8.01,18995,0
+IMUX.US,D,20191111,000000,8.01,8.28,8,8.18,9990,0
+IMUX.US,D,20191112,000000,8.01,8.18,7.9,8.03,8418,0
+IMUX.US,D,20191113,000000,8,8.17,7.8514,7.93,11087,0
+IMUX.US,D,20191114,000000,8.0999,8.0999,7.63,7.63,10388,0
+IMUX.US,D,20191115,000000,7.79,7.9,7.51,7.88,15837,0
+IMUX.US,D,20191118,000000,7.96,7.96,7.11,7.11,28054,0
+IMUX.US,D,20191119,000000,7,7.35,6.4,6.4,29628,0
+IMUX.US,D,20191120,000000,6.43,7.5,6.2,6.41,50551,0
+IMUX.US,D,20191121,000000,6.46,6.981,6.45,6.96,32261,0
+IMUX.US,D,20191122,000000,6.97,6.97,6.7501,6.76,9675,0
+IMUX.US,D,20191125,000000,6.84,7.01,6.81,7,9452,0
+IMUX.US,D,20191126,000000,7.506,7.506,6.7,6.7,9004,0
+IMUX.US,D,20191127,000000,7,7.25,6.8501,6.9,6320,0
+IMUX.US,D,20191129,000000,6.96,7.5,6.9004,7.03,11665,0
+IMUX.US,D,20191202,000000,7.1258,7.48,7.1258,7.37,7861,0
+IMUX.US,D,20191203,000000,7.15,7.45,7.038,7.135,15191,0
+IMUX.US,D,20191204,000000,7.06,7.1589,6.72,6.74,21197,0
+IMUX.US,D,20191205,000000,6.73,6.9962,6.73,6.89,11582,0
+IMUX.US,D,20191206,000000,7.18,7.18,6.93,7.08,10920,0
+IMUX.US,D,20191209,000000,7.08,7.33,7.05,7.18,7699,0
+IMUX.US,D,20191210,000000,7.1479,7.34,7.1406,7.18,4430,0
+IMUX.US,D,20191211,000000,7.22,8.96,7.22,8.82,146623,0
+IMUX.US,D,20191212,000000,9.31,9.4928,8.5501,9,64715,0
+IMUX.US,D,20191213,000000,8.8541,8.9255,8.1,8.1404,617602,0
+IMUX.US,D,20191216,000000,8.14,8.34,7.4223,7.83,19847,0
+IMUX.US,D,20191217,000000,7.57,7.81,7.5,7.5,15016,0
+IMUX.US,D,20191218,000000,7.5,7.74,7.5,7.51,26025,0
+IMUX.US,D,20191219,000000,7.54,8.46,7.54,8.06,43998,0
+IMUX.US,D,20191220,000000,8.01,8.46,7.83,8.25,24076,0
+IMUX.US,D,20191223,000000,8.29,9.13,8.0501,8.72,73926,0
+IMUX.US,D,20191224,000000,8.715,9,8.66,9,5403,0
+IMUX.US,D,20191226,000000,9.08,9.4,8.5328,9.19,49468,0
+IMUX.US,D,20191227,000000,9.19,9.3263,8.8801,9.265,29133,0
+IMUX.US,D,20191230,000000,8.94,9.35,8.94,9.3,40294,0
+IMUX.US,D,20191231,000000,8.9351,9.7,8.9351,9.7,38686,0
+IMUX.US,D,20200102,000000,9.65,9.72,9.3201,9.35,17076,0
+IMUX.US,D,20200103,000000,9.35,9.84,9.35,9.53,7022,0
+IMUX.US,D,20200106,000000,9.64,9.64,9.22,9.22,8772,0
+IMUX.US,D,20200107,000000,9.35,9.59,8.7573,8.92,27443,0
+IMUX.US,D,20200108,000000,9.13,9.15,8.62,8.62,12524,0
+IMUX.US,D,20200109,000000,8.8416,9.0023,8.6125,8.8465,11676,0
+IMUX.US,D,20200110,000000,9,9.7,9,9.17,36619,0
+IMUX.US,D,20200113,000000,8.8602,9.22,8.8602,9.22,4288,0
+IMUX.US,D,20200114,000000,9.27,9.49,9.1398,9.48,13111,0
+IMUX.US,D,20200115,000000,9.32,9.499,9.01,9.38,17530,0
+IMUX.US,D,20200116,000000,9.49,9.8,9.49,9.8,20515,0
+IMUX.US,D,20200117,000000,9.81,9.9,9.41,9.53,56222,0
+IMUX.US,D,20200121,000000,9.56,9.7399,9.13,9.34,27039,0
+IMUX.US,D,20200122,000000,9.22,9.46,8.61,9.04,50733,0
+IMUX.US,D,20200123,000000,9.15,9.2,8.61,8.61,13748,0
+IMUX.US,D,20200124,000000,8.79,8.932,8.15,8.215,25046,0
+IMUX.US,D,20200127,000000,8.28,8.73,8.03,8.03,7908,0
+IMUX.US,D,20200128,000000,8.12,8.76,8.12,8.67,6806,0
+IMUX.US,D,20200129,000000,8.73,8.98,8.12,8.12,7110,0
+IMUX.US,D,20200130,000000,8.21,8.53,8.1249,8.35,19660,0
+IMUX.US,D,20200131,000000,8.3,8.5195,8.08,8.35,24968,0
+IMUX.US,D,20200203,000000,8.96,8.96,8.189,8.96,21978,0
+IMUX.US,D,20200204,000000,9.37,9.37,8.227,9.17,57076,0
+IMUX.US,D,20200205,000000,9.29,9.5,8.8663,8.94,5224,0
+IMUX.US,D,20200206,000000,9.18,9.18,8.7,8.87,18481,0
+IMUX.US,D,20200207,000000,8.8,9.05,8.65,8.85,24540,0
+IMUX.US,D,20200210,000000,8.5146,8.92,8.5146,8.92,9197,0
+IMUX.US,D,20200211,000000,8.9028,8.95,8.44,8.72,6229,0
+IMUX.US,D,20200212,000000,8.72,8.9799,8.5022,8.91,4417,0
+IMUX.US,D,20200213,000000,9.01,9.11,8.7287,9.11,2287,0
+IMUX.US,D,20200214,000000,9.2,9.2,8.5901,9.12,6576,0
+IMUX.US,D,20200218,000000,8.89,9.19,8.11,8.64,17424,0
+IMUX.US,D,20200219,000000,9.0025,9.19,8.7033,8.81,11510,0
+IMUX.US,D,20200220,000000,8.89,9.0204,8.59,8.84,9200,0
+IMUX.US,D,20200221,000000,8.98,9.1,8.8,8.95,3150,0
+IMUX.US,D,20200224,000000,8.71,8.84,8.22,8.22,10772,0
+IMUX.US,D,20200225,000000,8.27,8.27,7.4438,7.61,9445,0
+IMUX.US,D,20200226,000000,8.22,8.43,7.8323,7.875,10085,0
+IMUX.US,D,20200227,000000,7.26,8.2,7.26,7.6,18013,0
+IMUX.US,D,20200228,000000,7.451,7.78,7.0101,7.76,19566,0
+IMUX.US,D,20200302,000000,7.56,7.575,7.3145,7.4,5889,0
+IMUX.US,D,20200303,000000,7.3845,7.8,7.2101,7.7,3977,0
+IMUX.US,D,20200304,000000,7.5,7.76,7.5,7.76,2886,0
+IMUX.US,D,20200305,000000,7.34,7.98,7.34,7.98,6165,0
+IMUX.US,D,20200306,000000,7.99,8.33,7.99,8.33,12844,0
+IMUX.US,D,20200309,000000,8.15,8.87,7.4,8.42,13041,0
+IMUX.US,D,20200310,000000,8.85,8.85,7.889,8.13,7478,0
+IMUX.US,D,20200311,000000,8.1,8.1673,7.13,7.75,24830,0
+IMUX.US,D,20200312,000000,7,7.45,6.67,6.95,9670,0
+IMUX.US,D,20200313,000000,6.57,7.15,6.28,6.28,10649,0
+IMUX.US,D,20200316,000000,5.96,5.96,4.22,4.22,27684,0
+IMUX.US,D,20200317,000000,4.66,7.1274,4.19,5.25,61834,0
+IMUX.US,D,20200318,000000,5.69,5.69,4.75,4.92,24964,0
+IMUX.US,D,20200319,000000,5.15,5.162,4.75,4.75,17369,0
+IMUX.US,D,20200320,000000,5.62,5.62,4.9,5.07,21387,0
+IMUX.US,D,20200323,000000,5.14,5.55,5,5.26,18759,0
+IMUX.US,D,20200324,000000,5.5565,5.74,5.5,5.74,20940,0
+IMUX.US,D,20200325,000000,6.24,10,6.24,7.27,220280,0
+IMUX.US,D,20200326,000000,7.32,8.34,7.32,7.54,43445,0
+IMUX.US,D,20200327,000000,7.74,8.06,7.45,7.45,50687,0
+IMUX.US,D,20200330,000000,7.4,7.705,6.5381,6.72,39170,0
+IMUX.US,D,20200331,000000,6.78,6.78,5.38,6.05,38739,0
+IMUX.US,D,20200401,000000,5.4923,6.04,5.34,5.67,13219,0
+IMUX.US,D,20200402,000000,5.3744,5.89,5.28,5.67,13099,0
+IMUX.US,D,20200403,000000,5.9,6.82,5.81,6.535,22654,0
+IMUX.US,D,20200406,000000,6.97,7,6.25,6.74,27145,0
+IMUX.US,D,20200407,000000,6.68,6.68,6.01,6.06,23371,0
+IMUX.US,D,20200408,000000,6.52,6.52,5.72,6.09,41616,0
+IMUX.US,D,20200409,000000,6.09,7,6.0213,6.5,25460,0
+IMUX.US,D,20200413,000000,6.85,7.1,6.0401,6.91,39051,0
+IMUX.US,D,20200414,000000,7.08,7.3667,6.73,7.36,17516,0
+IMUX.US,D,20200415,000000,6.95,7.5,6.61,7.49,17306,0
+IMUX.US,D,20200416,000000,7.9,7.9,7.6,7.68,11640,0
+IMUX.US,D,20200417,000000,7.9,8.49,7.9,8.3442,27572,0
+IMUX.US,D,20200420,000000,8.37,9.2398,7.82,7.82,29745,0
+IMUX.US,D,20200421,000000,7.79,8.58,7.505,8.56,199173,0
+IMUX.US,D,20200422,000000,10.65,12.48,10.13,10.86,2399331,0
+IMUX.US,D,20200423,000000,9.52,10.59,8.8,9.47,641865,0
+IMUX.US,D,20200424,000000,9.55,9.93,9,9.2,196427,0
+IMUX.US,D,20200427,000000,9.05,9.67,8.8,9.37,193223,0
+IMUX.US,D,20200428,000000,9.3,9.3568,8.81,8.94,107495,0
+IMUX.US,D,20200429,000000,8.96,9.145,8.8,8.85,99534,0
+IMUX.US,D,20200430,000000,8.8,8.94,8.4,8.62,94463,0
+IMUX.US,D,20200501,000000,8.4,8.44,7.51,7.61,149933,0
+IMUX.US,D,20200504,000000,7.71,8.23,7.5,8.16,91262,0
+IMUX.US,D,20200505,000000,8.14,8.66,7.87,8.47,64523,0
+IMUX.US,D,20200506,000000,8.65,8.65,8.02,8.47,48510,0
+IMUX.US,D,20200507,000000,8.69,8.69,8.05,8.46,68447,0
+IMUX.US,D,20200508,000000,8.37,8.87,8.32,8.6,83231,0
+IMUX.US,D,20200511,000000,9.77,10.65,9.56,10.01,590957,0
+IMUX.US,D,20200512,000000,10.2,11.1,9.61,10.7,314619,0
+IMUX.US,D,20200513,000000,10.79,10.88,9.85,10.18,682686,0
+IMUX.US,D,20200514,000000,12,12,10.49,10.78,1560826,0
+IMUX.US,D,20200515,000000,10.5,10.56,9.2,9.85,621090,0
+IMUX.US,D,20200518,000000,10.25,10.25,9,9.56,365313,0
+IMUX.US,D,20200519,000000,9.88,10.2,9.35,9.64,288157,0
+IMUX.US,D,20200520,000000,9.75,9.91,9.53,9.76,270252,0
+IMUX.US,D,20200521,000000,9.78,9.99,9.4,9.93,203939,0
+IMUX.US,D,20200522,000000,9.95,10.19,9.61,10.12,193486,0
+IMUX.US,D,20200526,000000,10.2,10.85,10.02,10.25,248478,0
+IMUX.US,D,20200527,000000,10.27,10.49,9.53,10.4,254817,0
+IMUX.US,D,20200528,000000,10.45,10.98,10.19,10.84,199410,0
+IMUX.US,D,20200529,000000,10.89,11.99,10.5,11.99,282805,0
+IMUX.US,D,20200601,000000,11.78,12.69,11.27,12.69,281219,0
+IMUX.US,D,20200602,000000,12.49,13.3793,12.205,12.86,262954,0
+IMUX.US,D,20200603,000000,13.28,13.28,11.81,12.19,234499,0
+IMUX.US,D,20200604,000000,12.09,12.1494,11.085,11.41,296559,0
+IMUX.US,D,20200605,000000,12.94,13.85,12.3,13.02,688549,0
+IMUX.US,D,20200608,000000,14.08,14.5,13.27,13.77,458530,0
+IMUX.US,D,20200609,000000,14.16,14.34,12.5,12.8,781038,0
+IMUX.US,D,20200610,000000,12.3,12.64,11.56,11.89,687024,0
+IMUX.US,D,20200611,000000,11.41,11.69,10.5,10.65,316890,0
+IMUX.US,D,20200612,000000,11.27,11.5,10.6,11,145358,0
+IMUX.US,D,20200615,000000,10.78,11.38,10.39,11.13,265640,0
+IMUX.US,D,20200616,000000,11.59,11.7447,11.1,11.61,299345,0
+IMUX.US,D,20200617,000000,11.67,13.71,11.39,13.58,618309,0
+IMUX.US,D,20200618,000000,13.37,13.99,13.12,13.85,362518,0
+IMUX.US,D,20200619,000000,13.95,14.41,13.37,13.58,476712,0
+IMUX.US,D,20200622,000000,14.2,14.42,13.67,14.21,325364,0
+IMUX.US,D,20200623,000000,14.36,14.71,13.6,14.7,296345,0
+IMUX.US,D,20200624,000000,14.51,16,14.24,15.67,495468,0
+IMUX.US,D,20200625,000000,15.77,16.48,15,15.86,351416,0
+IMUX.US,D,20200626,000000,15.91,16.1868,13.4,13.41,1096159,0
+IMUX.US,D,20200629,000000,13.7,13.71,12,12.49,343261,0
+IMUX.US,D,20200630,000000,12.4,12.4,12,12.12,289178,0
+IMUX.US,D,20200701,000000,12,12.17,11.6,11.74,233810,0
+IMUX.US,D,20200702,000000,12.05,12.73,11.5,12.3,328890,0
+IMUX.US,D,20200706,000000,12.98,14.24,12.5,13.87,632823,0
+IMUX.US,D,20200707,000000,13.88,14.1,12.795,13.37,387135,0
+IMUX.US,D,20200708,000000,13.21,13.515,12.91,13.28,216786,0
+IMUX.US,D,20200709,000000,13.27,13.27,12.11,12.69,307783,0
+IMUX.US,D,20200710,000000,12.63,12.6428,12.05,12.27,151363,0
+IMUX.US,D,20200713,000000,12.8,13.29,11.75,11.85,406677,0
+IMUX.US,D,20200714,000000,11.85,12.46,11.76,12.11,258560,0
+IMUX.US,D,20200715,000000,12.37,12.67,11.75,12.33,336452,0
+IMUX.US,D,20200716,000000,12.26,12.96,11.85,12.65,225562,0
+IMUX.US,D,20200717,000000,12.5,13.85,12.4006,13.52,338826,0
+IMUX.US,D,20200720,000000,14.74,15.28,13.69,15.16,509889,0
+IMUX.US,D,20200721,000000,15.45,16.91,15.4499,16.55,468864,0
+IMUX.US,D,20200722,000000,16.5,17.43,16.2007,16.96,394678,0
+IMUX.US,D,20200723,000000,16.61,17.2105,15.33,16.28,349773,0
+IMUX.US,D,20200724,000000,15.75,15.99,15.47,15.78,198651,0
+IMUX.US,D,20200727,000000,16.25,17.17,16.1745,16.65,370855,0
+IMUX.US,D,20200728,000000,16.98,16.99,15.85,16.15,268317,0
+IMUX.US,D,20200729,000000,16.19,16.4676,15.8,16.21,251992,0
+IMUX.US,D,20200730,000000,15.99,17.785,15.99,17.48,315334,0
+IMUX.US,D,20200731,000000,17.49,17.81,16.86,17.2,355492,0
+IMUX.US,D,20200803,000000,21.92,23.39,20.2,22,3712592,0
+IMUX.US,D,20200804,000000,20,20.9,19.22,19.43,907052,0
+IMUX.US,D,20200805,000000,18.01,18.41,17.6,18.04,2828407,0
+IMUX.US,D,20200806,000000,18.59,19.66,18.22,18.32,851860,0
+IMUX.US,D,20200807,000000,18.62,19,17.82,18.7,633650,0
+IMUX.US,D,20200810,000000,19.05,20.75,18.71,20.04,1075444,0
+IMUX.US,D,20200811,000000,20.39,20.465,18.35,19.51,776416,0
+IMUX.US,D,20200812,000000,19.35,19.7196,18.55,18.84,545714,0
+IMUX.US,D,20200813,000000,18.77,19.48,18.6,19.06,552052,0
+IMUX.US,D,20200814,000000,19.11,20.53,18.79,19.83,659628,0
+IMUX.US,D,20200817,000000,19.89,20.19,18.54,18.75,882124,0
+IMUX.US,D,20200818,000000,18.81,19.18,18.2707,18.85,593119,0
+IMUX.US,D,20200819,000000,18.78,19.445,18.35,19.4,653421,0
+IMUX.US,D,20200820,000000,19.32,19.32,18.4536,18.7,430731,0
+IMUX.US,D,20200821,000000,18.58,18.725,18.09,18.44,610980,0
+IMUX.US,D,20200824,000000,18.12,18.33,15,15.29,935950,0
+IMUX.US,D,20200825,000000,15.61,15.69,13.75,14.42,930115,0
+IMUX.US,D,20200826,000000,18.32,18.41,16.6608,16.76,1729459,0
+IMUX.US,D,20200827,000000,16.9,16.95,15.2,15.85,893100,0
+IMUX.US,D,20200828,000000,15.77,16.35,15.2,15.95,638232,0
+IMUX.US,D,20200831,000000,15.94,16.25,15,16.05,558273,0
+IMUX.US,D,20200901,000000,16,16.11,15.02,15.205,508447,0
+IMUX.US,D,20200902,000000,15.17,15.57,14.42,15.16,703000,0
+IMUX.US,D,20200903,000000,15,15.4196,14.06,14.26,665911,0
+IMUX.US,D,20200904,000000,14,14.27,13.335,13.72,724267,0
+IMUX.US,D,20200908,000000,13.69,15.75,13.39,14.66,634369,0
+IMUX.US,D,20200909,000000,15.33,16.97,15.03,16.88,874387,0
+IMUX.US,D,20200910,000000,16.92,17.6385,16.15,16.63,704025,0
+IMUX.US,D,20200911,000000,16.81,17.4799,15.91,16.23,538933,0
+IMUX.US,D,20200914,000000,16.76,19.14,16.61,18.33,851684,0
+IMUX.US,D,20200915,000000,18.66,18.8925,17.52,17.92,492244,0
+IMUX.US,D,20200916,000000,18.08,18.58,17.65,17.94,439084,0
+IMUX.US,D,20200917,000000,17.69,18.74,17.537,17.89,436900,0
+IMUX.US,D,20200918,000000,18.05,18.5,17.66,18.38,1097195,0
+IMUX.US,D,20200921,000000,17.96,18.19,16.925,17.26,394298,0
+IMUX.US,D,20200922,000000,17.42,17.42,16.38,17.26,255268,0
+IMUX.US,D,20200923,000000,17.22,17.52,16,16.2,336299,0
+IMUX.US,D,20200924,000000,15.9,16.48,15.34,15.64,319704,0
+IMUX.US,D,20200925,000000,15.35,16.57,15.31,16.41,432126,0
+IMUX.US,D,20200928,000000,17.25,17.34,15.58,16.42,613665,0
+IMUX.US,D,20200929,000000,16.5,18.94,16.4273,18.62,696947,0
+IMUX.US,D,20200930,000000,18.7,19.36,18.02,18.57,855060,0
+IMUX.US,D,20201001,000000,18.57,19.1077,17.76,18.87,490573,0
+IMUX.US,D,20201002,000000,19.23,20.5799,18.75,18.91,519032,0
+IMUX.US,D,20201005,000000,19.2123,19.8,18.14,19.58,292095,0
+IMUX.US,D,20201006,000000,19.57,19.62,18.597,18.79,229548,0
+IMUX.US,D,20201007,000000,19.02,19.96,18.86,19.28,365521,0
+IMUX.US,D,20201008,000000,19.55,19.7365,19.1,19.33,183848,0
+IMUX.US,D,20201009,000000,19.38,19.8,19.25,19.55,149719,0
+IMUX.US,D,20201012,000000,19.73,20.7862,19.45,20.37,387943,0
+IMUX.US,D,20201013,000000,20.7,20.7,19,19.3,338893,0
+IMUX.US,D,20201014,000000,19.25,19.295,18.37,18.91,259485,0
+IMUX.US,D,20201015,000000,18.5,18.7451,17.7601,18.7,238313,0
+IMUX.US,D,20201016,000000,18.85,19.55,18.76,19.11,183583,0
+IMUX.US,D,20201019,000000,19.21,19.67,18.97,19.6,269926,0
+IMUX.US,D,20201020,000000,19.65,20,17.6,17.74,459432,0
+IMUX.US,D,20201021,000000,18.1,18.3355,16.5335,16.625,302701,0
+IMUX.US,D,20201022,000000,16.7,17.1297,16.1,17,203624,0
+IMUX.US,D,20201023,000000,17.13,17.295,16.62,17.02,181700,0
+IMUX.US,D,20201026,000000,16.7,17.21,16.03,16.73,256366,0
+IMUX.US,D,20201027,000000,16.87,17.81,16.63,17.51,214925,0
+IMUX.US,D,20201028,000000,16.66,17.31,16.3579,17.23,214680,0
+IMUX.US,D,20201029,000000,17.14,17.9,16.45,17.11,248996,0
+IMUX.US,D,20201030,000000,16.71,17,15.5,15.84,276494,0
+IMUX.US,D,20201102,000000,15.91,15.99,14.36,14.8,544848,0
+IMUX.US,D,20201103,000000,15,15.38,14.48,15.27,233933,0
+IMUX.US,D,20201104,000000,15.49,16.87,15.04,16.39,235215,0
+IMUX.US,D,20201105,000000,16.66,17.53,16.2,17.51,253372,0
+IMUX.US,D,20201106,000000,17,17.25,15.7,17.11,232341,0
+IMUX.US,D,20201109,000000,17.37,17.84,16.3001,16.92,178291,0
+IMUX.US,D,20201110,000000,17,17.74,16.5258,17.59,162301,0
+IMUX.US,D,20201111,000000,17.6,19.4,17.4,19.07,243143,0
+IMUX.US,D,20201112,000000,18.72,19.5,18.1139,19.3,216975,0
+IMUX.US,D,20201113,000000,18.85,19.435,18.4501,18.9,137286,0
+IMUX.US,D,20201116,000000,18.82,19.2723,18.05,18.13,178970,0
+IMUX.US,D,20201117,000000,18.22,18.84,17.66,18.62,133620,0
+IMUX.US,D,20201118,000000,18.74,19.89,18.48,19,252491,0
+IMUX.US,D,20201119,000000,19,19.6,18.75,19,106633,0
+IMUX.US,D,20201120,000000,18.95,19.61,18.32,18.81,366240,0
+IMUX.US,D,20201123,000000,19.07,21.75,18.86,19.86,1389025,0
+IMUX.US,D,20201124,000000,20.2,20.98,16.09,17.44,803749,0
+IMUX.US,D,20201125,000000,17.79,17.95,17.27,17.38,208715,0
+IMUX.US,D,20201127,000000,17.46,17.656,17.18,17.55,117295,0
+IMUX.US,D,20201130,000000,17.8,19.32,17.49,18.73,294362,0
+IMUX.US,D,20201201,000000,19.04,19.11,17.31,17.48,358507,0
+IMUX.US,D,20201202,000000,17.56,17.9,16.99,17.7,173746,0
+IMUX.US,D,20201203,000000,17.65,18.63,17.36,17.95,160376,0
+IMUX.US,D,20201204,000000,18.08,18.2559,17.81,18.14,65018,0
+IMUX.US,D,20201207,000000,18.14,18.43,17.55,18.07,98790,0
+IMUX.US,D,20201208,000000,18.07,18.8,17.87,18.58,141373,0
+IMUX.US,D,20201209,000000,18.77,18.77,17.51,17.99,131376,0
+IMUX.US,D,20201210,000000,17.68,18.43,17.51,18.34,120750,0
+IMUX.US,D,20201211,000000,18.28,18.74,17.91,18.08,83102,0
+IMUX.US,D,20201214,000000,18.11,19.1,18.01,18.75,232881,0
+IMUX.US,D,20201215,000000,18.76,18.93,18.1,18.62,160032,0
+IMUX.US,D,20201216,000000,18.99,19.1,18.35,18.69,191457,0
+IMUX.US,D,20201217,000000,18.69,18.9,18.17,18.34,127825,0
+IMUX.US,D,20201218,000000,18.69,18.7,17.5,17.62,737210,0
+IMUX.US,D,20201221,000000,17.62,18.04,16.94,17.95,222773,0
+IMUX.US,D,20201222,000000,17.99,18.55,17.69,18.1,197789,0
+IMUX.US,D,20201223,000000,17.96,18.07,17.19,17.53,248289,0
+IMUX.US,D,20201224,000000,17.385,17.53,16.65,16.97,144009,0
+IMUX.US,D,20201228,000000,17.29,17.29,15.27,15.86,520247,0
+IMUX.US,D,20201229,000000,15.88,16.38,15.6,16.35,239467,0
+IMUX.US,D,20201230,000000,16.62,16.95,16.22,16.41,194901,0
+IMUX.US,D,20201231,000000,16.32,16.41,15,15.29,744103,0
+IMUX.US,D,20210104,000000,15.98,16.35,15.4549,16.15,238829,0
+IMUX.US,D,20210105,000000,16.33,16.7257,16,16.44,200852,0
+IMUX.US,D,20210106,000000,16.51,17,16.08,16.72,190404,0
+IMUX.US,D,20210107,000000,16.93,17.72,16.675,17.38,156276,0
+IMUX.US,D,20210108,000000,17.34,18.18,17.01,17.81,156021,0
+IMUX.US,D,20210111,000000,17.6,17.9686,17.06,17.4,133481,0
+IMUX.US,D,20210112,000000,17.64,18.0569,17.31,17.69,109806,0
+IMUX.US,D,20210113,000000,17.98,18.36,17.5899,17.9,114675,0
+IMUX.US,D,20210114,000000,18.11,18.6,17.91,18.02,212399,0
+IMUX.US,D,20210115,000000,18.02,18.39,17.45,17.89,136648,0
+IMUX.US,D,20210119,000000,18.51,19.17,18.2001,18.64,251231,0
+IMUX.US,D,20210120,000000,18.68,18.95,17.42,17.56,231651,0
+IMUX.US,D,20210121,000000,17.7,17.7,16.33,16.94,210055,0
+IMUX.US,D,20210122,000000,17.2,17.63,17,17.38,123652,0
+IMUX.US,D,20210125,000000,17.98,18.15,17.1,18.04,114752,0
+IMUX.US,D,20210126,000000,17.95,18.25,17.12,17.28,126175,0
+IMUX.US,D,20210127,000000,17.02,17.02,16.01,16.1,186580,0
+IMUX.US,D,20210128,000000,16.35,17.59,16.25,16.72,200939,0
+IMUX.US,D,20210129,000000,16.85,17.3,16.1,16.56,92567,0
+IMUX.US,D,20210201,000000,16.65,17.27,16.3401,16.93,109307,0
+IMUX.US,D,20210202,000000,17.12,17.75,17.07,17.7,116278,0
+IMUX.US,D,20210203,000000,18.12,18.33,17.5,18.21,144864,0
+IMUX.US,D,20210204,000000,18.01,18.2,17.78,18.2,144368,0
+IMUX.US,D,20210205,000000,18.24,18.25,17.39,17.79,136963,0
+IMUX.US,D,20210208,000000,18.55,20.47,18.5,19.605,407082,0
+IMUX.US,D,20210209,000000,20,21,19.7808,20.5,305806,0
+IMUX.US,D,20210210,000000,21.15,22.9193,20,21.91,329567,0
+IMUX.US,D,20210211,000000,22.88,22.94,20.22,20.47,198707,0
+IMUX.US,D,20210212,000000,20.26,20.89,20.01,20.81,95405,0
+IMUX.US,D,20210216,000000,23.8306,28.2138,22.78,25.3,814662,0
+IMUX.US,D,20210217,000000,22.69,22.9858,20,20.29,886596,0
+IMUX.US,D,20210218,000000,20.48,21,16.1283,16.58,1240154,0
+IMUX.US,D,20210219,000000,16.8,17.36,16.5,16.85,601347,0
+IMUX.US,D,20210222,000000,17.65,18.5499,17.05,17.24,507821,0
+IMUX.US,D,20210223,000000,16.89,17.1,15.3,16.58,415322,0
+IMUX.US,D,20210224,000000,16.76,16.98,16.16,16.38,198691,0
+IMUX.US,D,20210225,000000,16.25,16.68,15.5,15.64,228888,0
+IMUX.US,D,20210226,000000,15.52,16.28,14.9,15.95,268383,0
+IMUX.US,D,20210301,000000,16.14,16.5141,15.33,15.72,345862,0
+IMUX.US,D,20210302,000000,15.77,16.6699,15.72,15.98,172326,0
+IMUX.US,D,20210303,000000,16.09,16.09,15.2001,15.37,157876,0
+IMUX.US,D,20210304,000000,15.65,15.89,14.2,14.8,318526,0
+IMUX.US,D,20210305,000000,14.97,15.32,13.0701,14.99,310937,0
+IMUX.US,D,20210308,000000,15,15.7,14.585,15.29,169932,0
+IMUX.US,D,20210309,000000,15.35,16.39,15.35,15.84,142047,0
+IMUX.US,D,20210310,000000,15.98,16.22,15.33,16,163492,0
+IMUX.US,D,20210311,000000,16.27,16.3484,15.54,16.09,163881,0
+IMUX.US,D,20210312,000000,16.1,16.58,15.65,16.26,114863,0
+IMUX.US,D,20210315,000000,16.47,16.7,15.86,16.32,93692,0
+IMUX.US,D,20210316,000000,17.58,18,15.8,16.13,394482,0
+IMUX.US,D,20210317,000000,16,16,15.26,15.51,180650,0
+IMUX.US,D,20210318,000000,15.39,15.7811,14.82,14.95,193187,0
+IMUX.US,D,20210319,000000,15,15.75,14.6,15.7,185635,0
+IMUX.US,D,20210322,000000,15.71,16.08,15.2297,15.5,176742,0
+IMUX.US,D,20210323,000000,15.34,15.54,14.51,14.59,141237,0
+IMUX.US,D,20210324,000000,15.74,15.8,14.12,14.21,227892,0
+IMUX.US,D,20210325,000000,13.72,14.5667,13.5,14.37,167370,0
+IMUX.US,D,20210326,000000,14.5,14.93,14.1,14.75,161407,0
+IMUX.US,D,20210329,000000,14.61,14.75,13.95,14.21,128198,0
+IMUX.US,D,20210330,000000,13.92,14.81,13.8295,14.65,130137,0
+IMUX.US,D,20210331,000000,14.77,16.13,14.77,15.94,262355,0
+IMUX.US,D,20210401,000000,16.11,16.89,15.75,16.85,164854,0
+IMUX.US,D,20210405,000000,16.98,16.99,15.32,15.48,140243,0
+IMUX.US,D,20210406,000000,15.88,16.19,15.26,15.37,108919,0
+IMUX.US,D,20210407,000000,15.51,15.58,14.8,14.92,134143,0
+IMUX.US,D,20210408,000000,14.92,15.32,14.74,15.07,90243,0
+IMUX.US,D,20210409,000000,15.19,15.27,14.8,14.97,64519,0
+IMUX.US,D,20210412,000000,14.91,14.91,14.25,14.31,118888,0
+IMUX.US,D,20210413,000000,14.42,14.64,14.045,14.23,87449,0
+IMUX.US,D,20210414,000000,14.41,14.82,14.11,14.52,73526,0
+IMUX.US,D,20210415,000000,14.65,15.49,14.4011,15.44,268094,0
+IMUX.US,D,20210416,000000,15.45,15.6499,14.06,14.21,234206,0
+IMUX.US,D,20210419,000000,14.38,14.55,13.17,13.44,225866,0
+IMUX.US,D,20210420,000000,13.31,13.5199,12.51,12.91,208418,0
+IMUX.US,D,20210421,000000,12.9,14.13,12.77,14.08,125201,0
+IMUX.US,D,20210422,000000,14.17,14.59,13.5628,14.36,78579,0
+IMUX.US,D,20210423,000000,14.48,14.7899,14.27,14.6,65100,0
+IMUX.US,D,20210426,000000,14.67,15.2944,14.67,14.97,92752,0
+IMUX.US,D,20210427,000000,15.13,15.48,14.78,15.23,95326,0
+IMUX.US,D,20210428,000000,15.12,15.64,14.77,15.49,85451,0
+IMUX.US,D,20210429,000000,15.51,15.65,14.91,15.42,88322,0
+IMUX.US,D,20210430,000000,15.1,15.64,15.1,15.36,71508,0
+IMUX.US,D,20210503,000000,15.42,15.55,15.03,15.46,95005,0
+IMUX.US,D,20210504,000000,15.47,15.48,14.05,14.33,128936,0
+IMUX.US,D,20210505,000000,14.37,14.9,13.86,14.15,108885,0
+IMUX.US,D,20210506,000000,13.96,14,11.62,11.88,382155,0
+IMUX.US,D,20210507,000000,11.83,13,11.83,12.97,198431,0
+IMUX.US,D,20210510,000000,12.92,13.49,12.1,13.14,133430,0
+IMUX.US,D,20210511,000000,12.87,13.41,12.55,13,95170,0
+IMUX.US,D,20210512,000000,12.84,13.24,12.45,12.61,122538,0
+IMUX.US,D,20210513,000000,12.93,13.85,12.69,13.1,261004,0
+IMUX.US,D,20210514,000000,13.05,13.58,12.41,12.5,140830,0
+IMUX.US,D,20210517,000000,12.45,13.5,12.3,13.18,146321,0
+IMUX.US,D,20210518,000000,13.27,13.47,13.01,13.04,81740,0
+IMUX.US,D,20210519,000000,12.69,13.16,12.56,13,59061,0
+IMUX.US,D,20210520,000000,12.98,13.5629,12.9182,13.24,94664,0
+IMUX.US,D,20210521,000000,13.43,13.64,13.2,13.43,101191,0
+IMUX.US,D,20210524,000000,13.4,13.6,13.01,13.09,75632,0
+IMUX.US,D,20210525,000000,13.18,13.45,12.841,12.89,78228,0
+IMUX.US,D,20210526,000000,12.91,13.2848,12.84,13.18,119895,0
+IMUX.US,D,20210527,000000,13.3,13.93,13.04,13.82,91028,0
+IMUX.US,D,20210528,000000,13.85,14.255,13.37,13.51,54681,0
+IMUX.US,D,20210601,000000,13.55,13.97,13.22,13.58,63131,0
+IMUX.US,D,20210602,000000,13.66,13.89,13.4,13.64,54189,0
+IMUX.US,D,20210603,000000,13.56,14.4,13.45,14.24,119335,0
+IMUX.US,D,20210604,000000,14.15,14.4,13.66,13.75,79424,0
+IMUX.US,D,20210607,000000,13.82,15.03,13.69,14.4,156861,0
+IMUX.US,D,20210608,000000,14.58,14.84,14.09,14.73,70360,0
+IMUX.US,D,20210609,000000,14.8,15.12,14.38,14.45,108865,0
+IMUX.US,D,20210610,000000,14.41,14.87,14.2573,14.77,58464,0
+IMUX.US,D,20210611,000000,14.75,14.93,14.14,14.2,77259,0
+IMUX.US,D,20210614,000000,14.23,14.77,14.18,14.2,85812,0
+IMUX.US,D,20210615,000000,14.15,14.19,13.09,13.1,144279,0
+IMUX.US,D,20210616,000000,13.15,13.88,13.15,13.36,144316,0
+IMUX.US,D,20210617,000000,13.35,14.08,13.27,13.31,131352,0
+IMUX.US,D,20210618,000000,13.2,13.48,12.8,13,326480,0
+IMUX.US,D,20210621,000000,13.06,13.2577,12.33,12.53,251328,0
+IMUX.US,D,20210622,000000,12.49,12.64,11.65,11.76,306943,0
+IMUX.US,D,20210623,000000,11.69,12.33,11.69,12.1,211828,0
+IMUX.US,D,20210624,000000,12.15,13.19,12.15,13.15,175240,0
+IMUX.US,D,20210625,000000,13.08,13.27,12.73,12.91,1290275,0
+IMUX.US,D,20210628,000000,12.76,13.25,12.76,13.02,84825,0
+IMUX.US,D,20210629,000000,13.13,13.22,12.23,12.28,99984,0
+IMUX.US,D,20210630,000000,12.29,12.55,12.05,12.26,78194,0
+IMUX.US,D,20210701,000000,12.63,13.03,12.31,12.93,200521,0
+IMUX.US,D,20210702,000000,13.34,13.55,12.57,13.29,206770,0
+IMUX.US,D,20210706,000000,14,14,11.85,12.3,313379,0
+IMUX.US,D,20210707,000000,12.31,12.5292,11.85,12.22,147188,0
+IMUX.US,D,20210708,000000,11.94,12.47,11.8,12.24,148662,0
+IMUX.US,D,20210709,000000,12.2,12.61,12.13,12.54,63695,0
+IMUX.US,D,20210712,000000,12.45,13.14,12.1501,12.85,98083,0
+IMUX.US,D,20210713,000000,12.95,12.954,12.21,12.32,135566,0
+IMUX.US,D,20210714,000000,12.53,12.77,11.65,11.89,207252,0
+IMUX.US,D,20210715,000000,9.8,9.94,9.06,9.34,2315099,0
+IMUX.US,D,20210716,000000,9.56,9.63,9.24,9.58,489393,0
+IMUX.US,D,20210719,000000,9.38,9.75,9.2468,9.41,312715,0
+IMUX.US,D,20210720,000000,9.5,9.85,9.17,9.55,542695,0
+IMUX.US,D,20210721,000000,9.46,9.89,9.3,9.76,408059,0
+IMUX.US,D,20210722,000000,9.76,9.77,9.25,9.42,299737,0
+IMUX.US,D,20210723,000000,9.41,9.48,8.9275,9.17,272536,0
+IMUX.US,D,20210726,000000,9.11,9.41,9.02,9.26,181223,0
+IMUX.US,D,20210727,000000,9.27,9.315,8.64,8.8,238803,0
+IMUX.US,D,20210728,000000,8.81,9.23,8.75,9.15,91279,0
+IMUX.US,D,20210729,000000,9.22,9.385,9.0408,9.17,89007,0
+IMUX.US,D,20210730,000000,9.01,9.04,8.72,8.83,152225,0
+IMUX.US,D,20210802,000000,8.89,9.16,8.75,8.92,106988,0
+IMUX.US,D,20210803,000000,9,9.04,8.66,9.04,107947,0
+IMUX.US,D,20210804,000000,8.91,9.12,8.6,8.74,175363,0
+IMUX.US,D,20210805,000000,8.66,8.66,7.69,8.05,724157,0
+IMUX.US,D,20210806,000000,8.07,9.38,8.035,9.23,381404,0
+IMUX.US,D,20210809,000000,9.265,9.97,8.88,9.8,262613,0
+IMUX.US,D,20210810,000000,9.77,9.95,9.37,9.78,229970,0
+IMUX.US,D,20210811,000000,9.98,10.04,9.2,9.43,144425,0
+IMUX.US,D,20210812,000000,9.37,9.845,9.31,9.72,90259,0
+IMUX.US,D,20210813,000000,9.69,9.71,9.3,9.46,119480,0
+IMUX.US,D,20210816,000000,9.5,9.5,8.95,9.08,127955,0
+IMUX.US,D,20210817,000000,8.99,9.68,8.9,9.64,171705,0
+IMUX.US,D,20210818,000000,9.56,9.7,9,9.52,222776,0
+IMUX.US,D,20210819,000000,9.38,9.39,9.05,9.1,107967,0
+IMUX.US,D,20210820,000000,9,9.28,8.87,8.92,131249,0
+IMUX.US,D,20210823,000000,9.16,9.9,9.01,9.78,191855,0
+IMUX.US,D,20210824,000000,9.78,9.99,9.65,9.9,114918,0
+IMUX.US,D,20210825,000000,9.83,9.98,9.7,9.83,99192,0
+IMUX.US,D,20210826,000000,9.85,9.95,9.35,9.36,107368,0
+IMUX.US,D,20210827,000000,9.44,9.94,9.44,9.84,122035,0
+IMUX.US,D,20210830,000000,9.95,10.1,9.68,9.96,159157,0
+IMUX.US,D,20210831,000000,9.96,10.185,9.7,9.85,300924,0
+IMUX.US,D,20210901,000000,9.88,10.18,9.74,9.93,83146,0
+IMUX.US,D,20210902,000000,9.99,10.3016,9.97,10.23,151986,0
+IMUX.US,D,20210903,000000,10.23,10.48,9.925,10.1,109399,0
+IMUX.US,D,20210907,000000,10.04,10.17,9.52,9.58,130425,0
+IMUX.US,D,20210908,000000,9.45,9.715,9.25,9.56,74041,0
+IMUX.US,D,20210909,000000,9.5,9.99,9.48,9.68,87080,0
+IMUX.US,D,20210910,000000,9.78,9.78,9.37,9.43,93306,0
+IMUX.US,D,20210913,000000,9.47,9.88,9.3489,9.68,113353,0
+IMUX.US,D,20210914,000000,9.75,9.82,9.32,9.43,74965,0
+IMUX.US,D,20210915,000000,9.36,9.74,9.29,9.55,43756,0
+IMUX.US,D,20210916,000000,9.49,9.73,9.31,9.71,64632,0
+IMUX.US,D,20210917,000000,9.73,9.93,9.42,9.42,466179,0
+IMUX.US,D,20210920,000000,9.28,9.74,8.95,9.07,101711,0
+IMUX.US,D,20210921,000000,9.12,9.14,8.87,8.93,86027,0
+IMUX.US,D,20210922,000000,9.12,9.42,8.87,8.95,110919,0
+IMUX.US,D,20210923,000000,8.94,9.555,8.94,9.52,85873,0
+IMUX.US,D,20210924,000000,9.44,9.4813,9.12,9.22,60097,0
+IMUX.US,D,20210927,000000,9.24,9.81,9.17,9.73,158788,0
+IMUX.US,D,20210928,000000,9.73,9.75,9.25,9.29,181788,0
+IMUX.US,D,20210929,000000,9.32,9.61,9.015,9.09,94427,0
+IMUX.US,D,20210930,000000,9.12,9.138,8.81,8.85,94963,0
+IMUX.US,D,20211001,000000,8.91,10.2,7.77,7.84,3337134,0
+IMUX.US,D,20211004,000000,7.86,8.0723,7.44,7.7,258752,0
+IMUX.US,D,20211005,000000,7.7,7.73,7.3,7.34,182745,0
+IMUX.US,D,20211006,000000,7.23,7.48,6.96,7.44,298594,0
+IMUX.US,D,20211007,000000,7.41,7.95,7.35,7.79,237685,0
+IMUX.US,D,20211008,000000,7.79,8.08,7.49,8.04,277121,0
+IMUX.US,D,20211011,000000,8,8.23,7.81,8.15,223628,0
+IMUX.US,D,20211012,000000,8.06,8.42,8.028,8.25,166058,0
+IMUX.US,D,20211013,000000,8.24,8.47,7.92,8.41,229435,0
+IMUX.US,D,20211014,000000,8.49,8.59,8.25,8.39,157301,0
+IMUX.US,D,20211015,000000,8.49,8.7,8.3,8.67,192524,0
+IMUX.US,D,20211018,000000,8.68,8.9,8.34,8.47,315555,0
+IMUX.US,D,20211019,000000,8.51,8.63,8.29,8.49,148492,0
+IMUX.US,D,20211020,000000,8.34,8.53,8.15,8.43,148722,0
+IMUX.US,D,20211021,000000,8.47,8.69,8.3,8.36,119722,0
+IMUX.US,D,20211022,000000,8.35,8.62,8.0401,8.61,254094,0
+IMUX.US,D,20211025,000000,8.56,8.848,8.32,8.7,160931,0
+IMUX.US,D,20211026,000000,8.75,8.83,8.41,8.64,83604,0
+IMUX.US,D,20211027,000000,8.51,8.87,8.365,8.68,100632,0
+IMUX.US,D,20211028,000000,8.66,9.19,8.53,9.19,87722,0
+IMUX.US,D,20211029,000000,9.09,9.42,8.75,9.32,108168,0
+IMUX.US,D,20211101,000000,9.32,9.69,9.06,9.65,134438,0
+IMUX.US,D,20211102,000000,9.61,9.8,9.44,9.75,78235,0
+IMUX.US,D,20211103,000000,9.65,10.035,9.65,9.99,135013,0
+IMUX.US,D,20211104,000000,9.95,10.31,9,10.25,170423,0
+IMUX.US,D,20211105,000000,10.37,10.5,10.15,10.2,170497,0
+IMUX.US,D,20211108,000000,10.31,10.31,9.85,9.91,99634,0
+IMUX.US,D,20211109,000000,9.9,10.16,9.68,10.1,98064,0
+IMUX.US,D,20211110,000000,10.05,10.27,9.81,9.98,78243,0
+IMUX.US,D,20211111,000000,10,10.21,9.76,10.05,129007,0
+IMUX.US,D,20211112,000000,10.06,10.24,9.56,9.7,85204,0
+IMUX.US,D,20211115,000000,9.74,9.84,9.14,9.25,92683,0
+IMUX.US,D,20211116,000000,9.24,9.38,9.07,9.25,77124,0
+IMUX.US,D,20211117,000000,9.22,9.59,9.085,9.32,171468,0
+IMUX.US,D,20211118,000000,9.28,9.9999,8.455,8.76,263119,0
+IMUX.US,D,20211119,000000,8.74,9.504,8.7,9.37,175355,0
+IMUX.US,D,20211122,000000,9.35,9.42,8.42,8.92,563310,0
+IMUX.US,D,20211123,000000,8.81,9.1,8.5645,9.06,102134,0
+IMUX.US,D,20211124,000000,9,9.48,8.9401,9.19,195623,0
+IMUX.US,D,20211126,000000,8.98,9.17,8.57,8.61,139066,0
+IMUX.US,D,20211129,000000,8.67,8.79,8.28,8.32,197035,0
+IMUX.US,D,20211130,000000,8.29,8.62,8.21,8.53,118233,0
+IMUX.US,D,20211201,000000,8.68,9.11,8.47,8.5,120263,0
+IMUX.US,D,20211202,000000,8.61,8.62,8.3001,8.52,172630,0
+IMUX.US,D,20211203,000000,8.48,8.585,8.2,8.32,156873,0
+IMUX.US,D,20211206,000000,8.3,8.48,8.175,8.33,184712,0
+IMUX.US,D,20211207,000000,8.51,9.15,8.51,9.12,173761,0
+IMUX.US,D,20211208,000000,9.12,9.62,9.04,9.56,133901,0
+IMUX.US,D,20211209,000000,9.42,9.75,9.42,9.48,139116,0
+IMUX.US,D,20211210,000000,9.16,9.68,9.16,9.48,155203,0
+IMUX.US,D,20211213,000000,9.42,9.77,9.19,9.19,313072,0
+IMUX.US,D,20211214,000000,9.12,9.28,8.33,8.54,291746,0
+IMUX.US,D,20211215,000000,8.57,8.92,8.375,8.85,163288,0
+IMUX.US,D,20211216,000000,8.94,9.1,8.71,8.85,99211,0
+IMUX.US,D,20211217,000000,8.8,9.645,8.725,9.56,220898,0
+IMUX.US,D,20211220,000000,9.34,9.98,9.1501,9.72,131025,0
+IMUX.US,D,20211221,000000,9.77,10,9.62,9.97,96384,0
+IMUX.US,D,20211222,000000,9.86,9.98,9.52,9.85,82896,0
+IMUX.US,D,20211223,000000,9.79,10.685,9.49,9.9,202631,0
+IMUX.US,D,20211227,000000,9.85,9.85,9.43,9.57,134615,0
+IMUX.US,D,20211228,000000,9.46,9.69,9.46,9.5,122429,0
+IMUX.US,D,20211229,000000,9.32,9.62,9.19,9.29,394103,0
+IMUX.US,D,20211230,000000,9.24,9.77,9.14,9.62,109461,0
+IMUX.US,D,20211231,000000,9.6,9.97,9.4833,9.57,101276,0
+IMUX.US,D,20220103,000000,9.65,11.14,9.57,10.73,257569,0
+IMUX.US,D,20220104,000000,10.73,10.865,9.94,10.31,2699392,0
+IMUX.US,D,20220105,000000,10.22,10.3571,9.5,9.54,450261,0
+IMUX.US,D,20220106,000000,9.47,10.1,9.02,9.98,192970,0
+IMUX.US,D,20220107,000000,9.94,9.99,9.62,9.64,79859,0
+IMUX.US,D,20220110,000000,9.58,11.7,9.26,11.49,458664,0
+IMUX.US,D,20220111,000000,11.32,12.45,11.16,11.77,289598,0
+IMUX.US,D,20220112,000000,11.67,12.48,11.55,11.91,287201,0
+IMUX.US,D,20220113,000000,11.74,12.11,11.26,11.59,184713,0
+IMUX.US,D,20220114,000000,11.3,12.08,11.13,11.85,168513,0
+IMUX.US,D,20220118,000000,11.57,11.93,11.32,11.32,122591,0
+IMUX.US,D,20220119,000000,11.48,11.48,10.97,11.31,150181,0
+IMUX.US,D,20220120,000000,11.35,11.38,10.265,10.45,268184,0
+IMUX.US,D,20220121,000000,10.21,10.34,9.58,9.77,285322,0
+IMUX.US,D,20220124,000000,9.55,10.19,9.41,10.11,409304,0
+IMUX.US,D,20220125,000000,10.07,10.75,9.826,10.52,143661,0
+IMUX.US,D,20220126,000000,10.66,11.21,10.52,10.88,201885,0
+IMUX.US,D,20220127,000000,10.96,11.13,10.81,10.97,237770,0
+IMUX.US,D,20220128,000000,10.9,11.33,10.8301,11.27,156098,0
+IMUX.US,D,20220131,000000,11.24,11.92,11.23,11.79,119664,0
+IMUX.US,D,20220201,000000,11.92,14.4741,11.85,13.96,2544169,0
+IMUX.US,D,20220202,000000,14.05,14.07,12.84,13.16,350057,0
+IMUX.US,D,20220203,000000,12.82,13.45,12.7,13.24,190637,0
+IMUX.US,D,20220204,000000,13.19,13.75,12.81,13.39,179683,0
+IMUX.US,D,20220207,000000,13.34,13.59,12.7201,13.23,158498,0
+IMUX.US,D,20220208,000000,13.3,13.44,12.6238,13.09,153813,0
+IMUX.US,D,20220209,000000,13.46,14.42,13.3344,14.26,275102,0
+IMUX.US,D,20220210,000000,13.89,14.5,13.4,13.56,156914,0
+IMUX.US,D,20220211,000000,13.48,13.98,13.27,13.56,67778,0
+IMUX.US,D,20220214,000000,13.56,13.59,12.6901,12.75,106850,0
+IMUX.US,D,20220215,000000,13,13.44,12.85,13.23,90396,0
+IMUX.US,D,20220216,000000,13.02,13.54,12.7,13.27,107094,0
+IMUX.US,D,20220217,000000,13.04,13.39,12.88,12.89,131376,0
+IMUX.US,D,20220218,000000,12.74,12.7999,12.2,12.5,192594,0
+IMUX.US,D,20220222,000000,12.29,13.08,12.015,12.33,126323,0
+IMUX.US,D,20220223,000000,12.37,12.3737,11.61,11.8,197090,0
+IMUX.US,D,20220224,000000,11.21,11.47,10.34,10.72,383553,0
+IMUX.US,D,20220225,000000,10.72,10.87,10.46,10.69,80731,0
+IMUX.US,D,20220228,000000,10.73,11.92,10.62,11.65,918367,0
+IMUX.US,D,20220301,000000,11.65,12.25,11.26,11.42,283687,0
+IMUX.US,D,20220302,000000,11.51,11.92,11.29,11.88,104740,0
+IMUX.US,D,20220303,000000,11.88,12.125,11.17,11.28,147869,0
+IMUX.US,D,20220304,000000,11.16,11.355,10.23,10.66,151848,0
+IMUX.US,D,20220307,000000,10.66,10.87,9.95,10.21,1172287,0
+IMUX.US,D,20220308,000000,10.3,10.94,9.91,10.71,130230,0
+IMUX.US,D,20220309,000000,10.9,11.22,10.625,11.08,339895,0
+IMUX.US,D,20220310,000000,10.97,11.04,10.51,10.88,103406,0
+IMUX.US,D,20220311,000000,10.99,10.99,10.43,10.45,80389,0
+IMUX.US,D,20220314,000000,10.54,10.95,10.02,10.21,138387,0
+IMUX.US,D,20220315,000000,10.21,10.405,10.09,10.35,102961,0
+IMUX.US,D,20220316,000000,10.36,10.9,10.36,10.86,82484,0
+IMUX.US,D,20220317,000000,10.8,11.82,10.6471,11.8,96996,0
+IMUX.US,D,20220318,000000,11.55,12.13,11.55,11.95,223812,0
+IMUX.US,D,20220321,000000,11.72,11.74,11.1,11.25,108617,0
+IMUX.US,D,20220322,000000,11.4,11.55,11.21,11.42,109786,0
+IMUX.US,D,20220323,000000,11.35,11.68,11.2401,11.35,54505,0
+IMUX.US,D,20220324,000000,11.46,11.95,11.37,11.94,61800,0
+IMUX.US,D,20220325,000000,11.94,12.02,11.56,11.75,71139,0
+IMUX.US,D,20220328,000000,11.78,12.2,11.14,11.43,520100,0
+IMUX.US,D,20220329,000000,11.58,11.69,11.22,11.52,85435,0
+IMUX.US,D,20220330,000000,11.55,11.7225,11.4,11.55,105004,0
+IMUX.US,D,20220331,000000,11.55,11.64,11.21,11.3,115970,0
+IMUX.US,D,20220401,000000,11.33,12.155,11.3,12.12,279677,0
+IMUX.US,D,20220404,000000,12.12,12.59,11.97,12.25,161183,0
+IMUX.US,D,20220405,000000,12.21,12.6387,11.9618,12.15,110693,0
+IMUX.US,D,20220406,000000,12.04,12.22,11.59,12.1,86739,0
+IMUX.US,D,20220407,000000,12.07,12.22,11.2,11.28,159320,0
+IMUX.US,D,20220408,000000,11.19,11.55,10.97,11.12,127929,0
+IMUX.US,D,20220411,000000,10.98,11.065,10.6602,11.05,88502,0
+IMUX.US,D,20220412,000000,11.15,11.455,10.7,10.78,250443,0
+IMUX.US,D,20220413,000000,10.84,11.27,10.78,11.06,101957,0
+IMUX.US,D,20220414,000000,11.05,11.07,10.16,10.41,149191,0
+IMUX.US,D,20220418,000000,10.35,10.48,9,9.14,232367,0
+IMUX.US,D,20220419,000000,9.3,9.3,8.07,8.26,378241,0
+IMUX.US,D,20220420,000000,8.25,8.26,7.415,7.61,216602,0
+IMUX.US,D,20220421,000000,7.65,8.26,7.65,8.13,256619,0
+IMUX.US,D,20220422,000000,8.09,8.4809,7.865,8.1,1511348,0
+IMUX.US,D,20220425,000000,7.98,8.4,7.87,8.27,167336,0
+IMUX.US,D,20220426,000000,8.26,8.27,7.78,7.87,146277,0
+IMUX.US,D,20220427,000000,7.87,7.97,7.7,7.73,140079,0
+IMUX.US,D,20220428,000000,7.71,7.77,6.95,7.29,144138,0
+IMUX.US,D,20220429,000000,7.28,7.49,6.73,6.77,163961,0
+IMUX.US,D,20220502,000000,6.67,6.91,6.54,6.88,288720,0
+IMUX.US,D,20220503,000000,6.83,7.08,6.55,6.98,430781,0
+IMUX.US,D,20220504,000000,7.01,7.12,6.47,6.89,384972,0
+IMUX.US,D,20220505,000000,6.79,6.79,6.15,6.24,309851,0
+IMUX.US,D,20220506,000000,6.23,6.2699,5.88,5.98,175424,0
+IMUX.US,D,20220509,000000,5.85,6.05,5.11,5.22,545389,0
+IMUX.US,D,20220510,000000,5.5,5.9225,5.27,5.5,343472,0
+IMUX.US,D,20220511,000000,5.53,5.71,5.11,5.24,265224,0
+IMUX.US,D,20220512,000000,5.31,5.4228,4.96,5.15,269720,0
+IMUX.US,D,20220513,000000,5.3,6.04,5.15,5.85,361118,0
+IMUX.US,D,20220516,000000,5.88,6.2324,5.78,6.05,465486,0
+IMUX.US,D,20220517,000000,6.18,6.72,5.96,6.51,271723,0
+IMUX.US,D,20220518,000000,6.27,6.515,5.62,5.75,296362,0
+IMUX.US,D,20220519,000000,5.74,5.835,5.47,5.48,243846,0
+IMUX.US,D,20220520,000000,5.6,5.78,5.17,5.77,279881,0
+IMUX.US,D,20220523,000000,5.79,6.16,5.54,6.02,441691,0
+IMUX.US,D,20220524,000000,5.89,6.12,5.62,6.05,510816,0
+IMUX.US,D,20220525,000000,5.98,6.23,5.82,6,300103,0
+IMUX.US,D,20220526,000000,6.01,6.25,5.82,6.08,330217,0
+IMUX.US,D,20220527,000000,6.17,6.35,5.97,6.11,156029,0
+IMUX.US,D,20220531,000000,6.31,6.37,5.95,6.2,181648,0
+IMUX.US,D,20220601,000000,6.22,6.25,5.79,5.9,283135,0
+IMUX.US,D,20220602,000000,2.52,3.89,2.52,3.14,25773604,0
+IMUX.US,D,20220603,000000,2.97,3.43,2.8801,3.39,2154711,0
+IMUX.US,D,20220606,000000,3.45,3.52,3.205,3.38,744802,0
+IMUX.US,D,20220607,000000,3.35,3.855,3.3,3.8,792410,0
+IMUX.US,D,20220608,000000,3.74,4.14,3.73,4,558423,0
+IMUX.US,D,20220609,000000,4,4.125,3.82,3.91,400071,0
+IMUX.US,D,20220610,000000,3.8,3.84,3.36,3.415,303196,0
+IMUX.US,D,20220613,000000,3.33,3.33,3.0705,3.13,329047,0
+IMUX.US,D,20220614,000000,3.14,3.4,3.1,3.23,360307,0
+IMUX.US,D,20220615,000000,3.24,3.51,3.17,3.4,439956,0
+IMUX.US,D,20220616,000000,3.3,3.63,3.21,3.62,459314,0
+IMUX.US,D,20220617,000000,3.6,3.9,3.34,3.59,748290,0
+IMUX.US,D,20220621,000000,3.62,3.9,3.515,3.72,556181,0
+IMUX.US,D,20220622,000000,3.65,3.89,3.4702,3.72,324334,0
+IMUX.US,D,20220623,000000,3.73,3.93,3.4004,3.91,209402,0
+IMUX.US,D,20220624,000000,3.98,4.28,3.78,3.8,2498658,0
+IMUX.US,D,20220627,000000,3.81,4.015,3.55,3.96,240323,0
+IMUX.US,D,20220628,000000,3.98,4.065,3.822,3.94,92160,0
+IMUX.US,D,20220629,000000,4,4,3.345,3.43,277044,0
+IMUX.US,D,20220630,000000,3.3,3.51,3.285,3.47,138690,0
+IMUX.US,D,20220701,000000,3.48,3.615,3.393,3.47,130892,0
+IMUX.US,D,20220705,000000,3.47,3.79,3.41,3.77,178629,0
+IMUX.US,D,20220706,000000,3.67,4,3.52,3.89,161774,0
+IMUX.US,D,20220707,000000,3.95,4.18,3.89,4.1,130958,0
+IMUX.US,D,20220708,000000,4.06,4.33,4.06,4.3,81765,0
+IMUX.US,D,20220711,000000,4.22,4.22,3.89,3.95,124564,0
+IMUX.US,D,20220712,000000,4.02,4.02,3.77,3.94,122097,0
+IMUX.US,D,20220713,000000,3.83,4.12,3.4515,4.11,129882,0
+IMUX.US,D,20220714,000000,3.94,3.98,3.67,3.69,94369,0
+IMUX.US,D,20220715,000000,3.8,3.94,3.59,3.92,108964,0
+IMUX.US,D,20220718,000000,3.87,4.04,3.7,3.84,150759,0
+IMUX.US,D,20220719,000000,3.9,4.18,3.87,3.91,152048,0
+IMUX.US,D,20220720,000000,3.93,4.1648,3.9,4.03,141979,0
+IMUX.US,D,20220721,000000,3.99,4.075,3.93,3.95,38841,0
+IMUX.US,D,20220722,000000,3.95,3.95,3.65,3.66,51263,0
+IMUX.US,D,20220725,000000,3.68,3.78,3.61,3.68,70174,0
+IMUX.US,D,20220726,000000,3.68,3.75,3.48,3.51,134785,0
+IMUX.US,D,20220727,000000,3.55,3.66,3.2831,3.52,159557,0
+IMUX.US,D,20220728,000000,3.51,3.575,3.36,3.46,72358,0
+IMUX.US,D,20220729,000000,3.46,3.56,3.31,3.54,74214,0
+IMUX.US,D,20220801,000000,3.5,3.58,3.43,3.49,35191,0
+IMUX.US,D,20220802,000000,3.43,3.75,3.43,3.62,81075,0
+IMUX.US,D,20220803,000000,3.7,4.07,3.7,3.89,189899,0
+IMUX.US,D,20220804,000000,3.91,5.06,3.91,4.79,792209,0
+IMUX.US,D,20220805,000000,4.59,5.38,4.43,5.33,223766,0
+IMUX.US,D,20220808,000000,5.33,5.49,4.785,5.11,249675,0
+IMUX.US,D,20220809,000000,4.94,5.08,4.4822,5.02,181743,0
+IMUX.US,D,20220810,000000,5.07,5.22,4.9034,5.14,71440,0
+IMUX.US,D,20220811,000000,5.3,5.3,4.88,4.92,62706,0
+IMUX.US,D,20220812,000000,5.02,5.27,4.925,5.25,93865,0
+IMUX.US,D,20220815,000000,5.17,5.53,5.15,5.49,120788,0
+IMUX.US,D,20220816,000000,5.52,5.52,4.93,5.09,121659,0
+IMUX.US,D,20220817,000000,5.06,5.2599,5,5.02,67909,0
+IMUX.US,D,20220818,000000,4.96,5.32,4.8,5.17,147493,0
+IMUX.US,D,20220819,000000,5.11,5.1658,4.9675,5.09,36273,0
+IMUX.US,D,20220822,000000,5.04,5.135,4.95,4.99,65345,0
+IMUX.US,D,20220823,000000,5.01,5.09,4.785,4.82,86695,0
+IMUX.US,D,20220824,000000,4.9,5.14,4.855,5.06,45370,0
+IMUX.US,D,20220825,000000,5.14,5.26,4.97,5.16,72060,0
+IMUX.US,D,20220826,000000,5.27,5.275,4.66,4.69,110137,0
+IMUX.US,D,20220829,000000,4.64,5.01,4.52,4.57,31181,0
+IMUX.US,D,20220830,000000,4.66,4.9007,4.51,4.6,151137,0
+IMUX.US,D,20220831,000000,4.61,4.78,4.15,4.45,92897,0
+IMUX.US,D,20220901,000000,4.38,4.5,4.22,4.45,71102,0
+IMUX.US,D,20220902,000000,4.5,4.8,4.37,4.54,164840,0
+IMUX.US,D,20220906,000000,4.54,4.54,4.25,4.39,73974,0
+IMUX.US,D,20220907,000000,4.33,4.68,4.26,4.6,90681,0
+IMUX.US,D,20220908,000000,4.53,4.7707,4.52,4.62,32646,0
+IMUX.US,D,20220909,000000,4.69,4.75,4.56,4.72,80468,0
+IMUX.US,D,20220912,000000,4.7,4.7,4.26,4.35,128491,0
+IMUX.US,D,20220913,000000,4.35,4.35,4.05,4.13,84539,0
+IMUX.US,D,20220914,000000,4.16,4.16,3.93,3.99,57729,0
+IMUX.US,D,20220915,000000,3.99,4.04,3.805,4,48286,0
+IMUX.US,D,20220916,000000,3.92,4.015,3.67,3.91,99547,0
+IMUX.US,D,20220919,000000,3.95,4.06,3.82,3.85,97306,0
+IMUX.US,D,20220920,000000,3.75,3.75,3.33,3.4,120949,0
+IMUX.US,D,20220921,000000,3.43,3.45,3.34,3.34,73235,0
+IMUX.US,D,20220922,000000,3.34,3.38,3.13,3.21,227657,0
+IMUX.US,D,20220923,000000,3.18,3.32,3.01,3.21,150326,0
+IMUX.US,D,20220926,000000,3.2,3.3,2.96,3,172545,0
+IMUX.US,D,20220927,000000,3.08,3.5,2.99,3.46,626800,0
+IMUX.US,D,20220928,000000,3.41,3.6399,3.3,3.36,185170,0
+IMUX.US,D,20220929,000000,3.4,3.41,3.0457,3.17,114369,0
+IMUX.US,D,20220930,000000,3.17,3.41,3.09,3.16,170820,0
+IMUX.US,D,20221003,000000,3.21,3.3395,3.11,3.16,121409,0
+IMUX.US,D,20221004,000000,3.22,3.87,3.2197,3.57,635562,0
+IMUX.US,D,20221005,000000,3.57,3.79,3.36,3.61,214354,0
+IMUX.US,D,20221006,000000,3.6,3.88,3.6,3.73,134773,0
+IMUX.US,D,20221007,000000,3.73,4.05,3.6,3.96,237514,0
+IMUX.US,D,20221010,000000,5.28,6.23,4.7601,6.2,47085443,0
+IMUX.US,D,20221011,000000,6.05,9.64,6,9.41,28834928,0
+IMUX.US,D,20221012,000000,8.1,9.79,7.5701,9.67,22974248,0
+IMUX.US,D,20221013,000000,9.92,11.76,8.96,10.8,25106030,0
+IMUX.US,D,20221014,000000,10.03,10.84,9.52,10.03,7362010,0
+IMUX.US,D,20221017,000000,9.48,9.7,8.66,9.51,3764300,0
+IMUX.US,D,20221018,000000,9.21,9.8,9.0601,9.68,2465406,0
+IMUX.US,D,20221019,000000,9.63,9.95,9.01,9.47,2601514,0
+IMUX.US,D,20221020,000000,9.38,10.69,9.15,9.2,11943488,0
+IMUX.US,D,20221021,000000,2.42,2.55,1.96,2.08,25310430,0
+IMUX.US,D,20221024,000000,2.12,2.18,1.65,1.7,8686014,0
+IMUX.US,D,20221025,000000,1.73,1.8,1.65,1.7,4420977,0
+IMUX.US,D,20221026,000000,1.73,1.89,1.69,1.85,4250323,0
+IMUX.US,D,20221027,000000,1.82,1.86,1.705,1.8,3276224,0
+IMUX.US,D,20221028,000000,1.8,1.82,1.73,1.77,2220896,0
+IMUX.US,D,20221031,000000,1.75,1.79,1.685,1.77,1428622,0
+IMUX.US,D,20221101,000000,1.76,2.09,1.76,1.95,4638787,0
+IMUX.US,D,20221102,000000,1.93,1.95,1.7001,1.71,2078910,0
+IMUX.US,D,20221103,000000,1.72,1.72,1.53,1.58,1699722,0
+IMUX.US,D,20221104,000000,1.6,1.62,1.49,1.52,1617010,0
+IMUX.US,D,20221107,000000,1.5,1.585,1.43,1.43,1935947,0
+IMUX.US,D,20221108,000000,1.46,1.52,1.37,1.5,1684352,0
+IMUX.US,D,20221109,000000,1.54,1.548,1.44,1.45,1145658,0
+IMUX.US,D,20221110,000000,1.46,1.62,1.46,1.51,1510260,0
+IMUX.US,D,20221111,000000,1.5,1.55,1.45,1.46,1697003,0
+IMUX.US,D,20221114,000000,1.48,1.59,1.42,1.47,1442619,0
+IMUX.US,D,20221115,000000,1.5,1.54,1.46,1.48,993922,0
+IMUX.US,D,20221116,000000,1.48,1.49,1.42,1.42,682780,0
+IMUX.US,D,20221117,000000,1.55,1.58,1.4,1.45,4595317,0
+IMUX.US,D,20221118,000000,1.45,1.4737,1.37,1.42,1366398,0
+IMUX.US,D,20221121,000000,1.38,1.4001,1.31,1.31,910802,0
+IMUX.US,D,20221122,000000,1.32,1.4,1.31,1.31,983450,0
+IMUX.US,D,20221123,000000,1.32,1.45,1.32,1.36,1089820,0
+IMUX.US,D,20221125,000000,1.36,1.37,1.32,1.34,500161,0
+IMUX.US,D,20221128,000000,1.39,1.4,1.36,1.38,437402,0
+IMUX.US,D,20221129,000000,1.39,1.39,1.33,1.33,347369,0
+IMUX.US,D,20221130,000000,1.37,1.37,1.31,1.34,587785,0
+IMUX.US,D,20221201,000000,1.34,1.395,1.33,1.35,457549,0
+IMUX.US,D,20221202,000000,1.34,1.39,1.34,1.36,442113,0
+IMUX.US,D,20221205,000000,1.37,1.42,1.34,1.34,614906,0
+IMUX.US,D,20221206,000000,1.35,1.35,1.23,1.24,630504,0
+IMUX.US,D,20221207,000000,1.24,1.24,1.13,1.16,709479,0
+IMUX.US,D,20221208,000000,1.16,1.2398,1.1309,1.19,566132,0
+IMUX.US,D,20221209,000000,1.16,1.2,1.15,1.18,352132,0
+IMUX.US,D,20221212,000000,1.2,1.2799,1.17,1.25,571435,0
+IMUX.US,D,20221213,000000,1.25,1.3085,1.21,1.24,435201,0
+IMUX.US,D,20221214,000000,1.15,1.31,1.15,1.26,644773,0
+IMUX.US,D,20221215,000000,1.22,1.26,1.2,1.2,1604028,0
+IMUX.US,D,20221216,000000,1.26,1.26,1.16,1.17,1407417,0
+IMUX.US,D,20221219,000000,1.15,1.188,1.11,1.13,779667,0
+IMUX.US,D,20221220,000000,1.15,1.23,1.14,1.18,631047,0
+IMUX.US,D,20221221,000000,1.17,1.36,1.17,1.26,961844,0
+IMUX.US,D,20221222,000000,1.25,1.36,1.23,1.28,924945,0
+IMUX.US,D,20221223,000000,1.28,1.34,1.26,1.3,449060,0
+IMUX.US,D,20221227,000000,1.3,1.33,1.27,1.28,449436,0
+IMUX.US,D,20221228,000000,1.28,1.33,1.26,1.27,600460,0
+IMUX.US,D,20221229,000000,1.27,1.4315,1.2511,1.38,976129,0
+IMUX.US,D,20221230,000000,1.4,1.455,1.33,1.4,925325,0
+IMUX.US,D,20230103,000000,1.44,1.46,1.33,1.4,777721,0
+IMUX.US,D,20230104,000000,1.41,1.4299,1.35,1.39,428722,0
+IMUX.US,D,20230105,000000,1.39,1.39,1.33,1.35,289029,0
+IMUX.US,D,20230106,000000,1.37,1.39,1.3,1.38,260237,0
+IMUX.US,D,20230109,000000,1.39,1.47,1.35,1.4,541393,0
+IMUX.US,D,20230110,000000,1.4,1.45,1.4,1.42,340043,0
+IMUX.US,D,20230111,000000,1.41,1.47,1.3913,1.47,693278,0
+IMUX.US,D,20230112,000000,1.47,1.57,1.43,1.56,1291453,0
+IMUX.US,D,20230113,000000,1.53,1.64,1.525,1.54,1134692,0
+IMUX.US,D,20230117,000000,1.56,1.57,1.5,1.54,759427,0
+IMUX.US,D,20230118,000000,1.55,1.64,1.49,1.5,670088,0
+IMUX.US,D,20230119,000000,1.52,1.83,1.46,1.79,4111739,0
+IMUX.US,D,20230120,000000,1.81,1.915,1.7,1.86,1578153,0
+IMUX.US,D,20230123,000000,1.87,1.87,1.75,1.79,1080602,0
+IMUX.US,D,20230124,000000,1.81,2.01,1.72,1.96,1496392,0
+IMUX.US,D,20230125,000000,1.99,2.02,1.85,1.92,1068575,0
+IMUX.US,D,20230126,000000,1.93,2.1635,1.8715,2.07,1483063,0
+IMUX.US,D,20230127,000000,2.06,2.3,2.06,2.24,1869776,0
+IMUX.US,D,20230130,000000,2.22,2.22,2.06,2.1,1019229,0
+IMUX.US,D,20230131,000000,2.17,2.51,2.111,2.4,1742849,0
+IMUX.US,D,20230201,000000,2.4,2.59,2.32,2.52,1188088,0
+IMUX.US,D,20230202,000000,2.53,2.74,2.455,2.57,1632482,0
+IMUX.US,D,20230203,000000,2.535,2.9,2.51,2.87,1292315,0
+IMUX.US,D,20230206,000000,2.95,3.17,2.55,2.61,2765878,0
+IMUX.US,D,20230207,000000,2.65,2.78,2.48,2.5,1549607,0
+IMUX.US,D,20230208,000000,2.42,2.465,2.23,2.24,1761498,0
+IMUX.US,D,20230209,000000,2.28,2.36,2.02,2.03,1266146,0
+IMUX.US,D,20230210,000000,2.06,2.135,1.94,2.04,1058240,0
+IMUX.US,D,20230213,000000,2.08,2.08,1.99,2,593169,0
+IMUX.US,D,20230214,000000,1.98,2.04,1.93,1.99,794023,0
+IMUX.US,D,20230215,000000,1.96,2.195,1.96,2.12,1564125,0
+IMUX.US,D,20230216,000000,2.16,2.18,1.965,1.98,873155,0
+IMUX.US,D,20230217,000000,1.99,2.07,1.95,2.01,680314,0
+IMUX.US,D,20230221,000000,1.99,2.0205,1.91,1.92,646416,0
+IMUX.US,D,20230222,000000,1.92,1.96,1.86,1.89,633946,0
+IMUX.US,D,20230223,000000,1.85,2.01,1.85,1.97,774449,0
+IMUX.US,D,20230224,000000,1.96,1.98,1.8,1.89,668865,0
+IMUX.US,D,20230227,000000,1.89,1.95,1.78,1.89,869630,0
+IMUX.US,D,20230228,000000,1.9,1.995,1.88,1.98,638339,0
+IMUX.US,D,20230301,000000,1.99,2.02,1.9508,1.98,856418,0
+IMUX.US,D,20230302,000000,1.97,2.0299,1.96,1.98,489249,0
+IMUX.US,D,20230303,000000,1.97,2.015,1.91,1.93,618123,0
+IMUX.US,D,20230306,000000,1.91,2.27,1.895,2.23,1628763,0
+IMUX.US,D,20230307,000000,2.21,2.43,2.14,2.32,1615502,0
+IMUX.US,D,20230308,000000,2.35,2.35,2.12,2.17,1213277,0
+IMUX.US,D,20230309,000000,2.17,2.21,1.895,1.91,1114753,0
+IMUX.US,D,20230310,000000,1.91,1.95,1.63,1.66,1299003,0
+IMUX.US,D,20230313,000000,1.69,1.76,1.6001,1.68,968623,0
+IMUX.US,D,20230314,000000,1.72,1.8,1.67,1.76,1164491,0
+IMUX.US,D,20230315,000000,1.82,1.82,1.64,1.64,719779,0
+IMUX.US,D,20230316,000000,1.63,1.8,1.61,1.76,586017,0
+IMUX.US,D,20230317,000000,1.72,1.7545,1.63,1.65,808446,0
+IMUX.US,D,20230320,000000,1.66,1.69,1.64,1.67,515573,0
+IMUX.US,D,20230321,000000,1.68,1.725,1.645,1.69,508794,0
+IMUX.US,D,20230322,000000,1.75,1.75,1.57,1.58,519883,0
+IMUX.US,D,20230323,000000,1.58,1.6,1.43,1.49,617292,0
+IMUX.US,D,20230324,000000,1.51,1.51,1.395,1.48,421202,0
+IMUX.US,D,20230327,000000,1.48,1.54,1.47,1.53,622605,0
+IMUX.US,D,20230328,000000,1.55,1.55,1.42,1.46,436284,0
+IMUX.US,D,20230329,000000,1.48,1.51,1.445,1.48,293959,0
+IMUX.US,D,20230330,000000,1.49,1.51,1.41,1.44,266243,0
+IMUX.US,D,20230331,000000,1.46,1.53,1.45,1.49,194592,0
+IMUX.US,D,20230403,000000,1.46,1.64,1.46,1.61,586823,0
+IMUX.US,D,20230404,000000,1.6,1.6,1.45,1.46,508166,0
+IMUX.US,D,20230405,000000,1.73,1.85,1.46,1.55,30857035,0
+IMUX.US,D,20230406,000000,1.54,1.55,1.36,1.39,3344313,0
+IMUX.US,D,20230410,000000,1.39,1.39,1.29,1.33,1146301,0
+IMUX.US,D,20230411,000000,1.3,1.45,1.3,1.44,1408051,0
+IMUX.US,D,20230412,000000,1.42,1.46,1.37,1.38,638510,0
+IMUX.US,D,20230413,000000,1.36,1.55,1.36,1.52,1159032,0
+IMUX.US,D,20230414,000000,1.46,1.51,1.4,1.43,579001,0
+IMUX.US,D,20230417,000000,1.43,1.56,1.43,1.545,661712,0
+IMUX.US,D,20230418,000000,1.54,1.62,1.49,1.62,466766,0
+IMUX.US,D,20230419,000000,1.6,1.6999,1.5501,1.64,724789,0
+IMUX.US,D,20230420,000000,1.63,1.64,1.55,1.57,447370,0
+IMUX.US,D,20230421,000000,1.56,1.61,1.53,1.56,449350,0
+IMUX.US,D,20230424,000000,1.53,1.56,1.48,1.52,479845,0
+IMUX.US,D,20230425,000000,1.49,1.6,1.49,1.56,682513,0
+IMUX.US,D,20230426,000000,1.56,1.65,1.52,1.63,824612,0
+IMUX.US,D,20230427,000000,1.6,1.69,1.58,1.66,525469,0
+IMUX.US,D,20230428,000000,1.67,1.71,1.62,1.66,345444,0
+IMUX.US,D,20230501,000000,1.67,1.72,1.65,1.69,554615,0
+IMUX.US,D,20230502,000000,1.68,1.71,1.655,1.7,353677,0
+IMUX.US,D,20230503,000000,1.69,1.81,1.66,1.73,459289,0
+IMUX.US,D,20230504,000000,1.82,1.8893,1.57,1.63,1346192,0
+IMUX.US,D,20230505,000000,1.67,1.685,1.585,1.66,635521,0
+IMUX.US,D,20230508,000000,1.68,1.79,1.61,1.79,641726,0
+IMUX.US,D,20230509,000000,1.78,1.87,1.69,1.78,762272,0
+IMUX.US,D,20230510,000000,1.79,1.86,1.77,1.79,426786,0
+IMUX.US,D,20230511,000000,1.81,1.83,1.67,1.82,613239,0
+IMUX.US,D,20230512,000000,1.72,1.81,1.695,1.74,493790,0
+IMUX.US,D,20230515,000000,1.75,1.8,1.715,1.76,467818,0
+IMUX.US,D,20230516,000000,1.79,1.88,1.67,1.7,745427,0
+IMUX.US,D,20230517,000000,1.745,1.82,1.65,1.81,815488,0
+IMUX.US,D,20230518,000000,1.85,1.88,1.73,1.77,906278,0
+IMUX.US,D,20230519,000000,1.78,1.91,1.77,1.86,1440340,0
+IMUX.US,D,20230522,000000,1.87,1.995,1.82,1.97,695594,0
+IMUX.US,D,20230523,000000,1.95,2.105,1.91,1.92,947271,0
+IMUX.US,D,20230524,000000,1.92,1.92,1.73,1.74,794955,0
+IMUX.US,D,20230525,000000,1.77,1.77,1.595,1.65,945643,0
+IMUX.US,D,20230526,000000,1.63,1.71,1.63,1.71,348200,0
+IMUX.US,D,20230530,000000,1.7,1.79,1.7,1.74,274254,0
+IMUX.US,D,20230531,000000,1.75,1.7612,1.63,1.65,422014,0
+IMUX.US,D,20230601,000000,1.68,1.68,1.61,1.62,259887,0
+IMUX.US,D,20230602,000000,1.62,1.6599,1.55,1.58,588075,0
+IMUX.US,D,20230605,000000,1.58,1.6662,1.575,1.62,285703,0
+IMUX.US,D,20230606,000000,1.64,1.74,1.59,1.72,449587,0
+IMUX.US,D,20230607,000000,1.71,1.74,1.64,1.68,366446,0
+IMUX.US,D,20230608,000000,1.68,1.82,1.65,1.8,542648,0
+IMUX.US,D,20230609,000000,1.75,1.83,1.6901,1.72,394896,0
+IMUX.US,D,20230612,000000,1.72,1.74,1.66,1.69,264671,0
+IMUX.US,D,20230613,000000,1.74,1.7788,1.69,1.7,402565,0
+IMUX.US,D,20230614,000000,1.76,1.775,1.6408,1.665,409190,0
+IMUX.US,D,20230615,000000,1.67,1.68,1.59,1.65,433538,0
+IMUX.US,D,20230616,000000,1.65,1.6601,1.59,1.63,313428,0
+IMUX.US,D,20230620,000000,1.6,1.675,1.58,1.67,361281,0
+IMUX.US,D,20230621,000000,1.64,1.68,1.6,1.67,216867,0
+IMUX.US,D,20230622,000000,1.69,1.69,1.54,1.54,345823,0
+IMUX.US,D,20230623,000000,1.54,1.56,1.47,1.5,656124,0
+IMUX.US,D,20230626,000000,1.51,1.5201,1.425,1.43,545016,0
+IMUX.US,D,20230627,000000,1.43,1.67,1.43,1.6,4237317,0
+IMUX.US,D,20230628,000000,1.65,1.97,1.62,1.94,4480910,0
+IMUX.US,D,20230629,000000,1.99,2.36,1.97,2.3,4726966,0
+IMUX.US,D,20230630,000000,2.44,2.76,2.275,2.51,4649274,0
+IMUX.US,D,20230703,000000,2.59,2.6,2.25,2.33,1748520,0
+IMUX.US,D,20230705,000000,2.28,3.11,2.25,2.87,4560198,0
+IMUX.US,D,20230706,000000,2.8,2.8499,2.34,2.57,3210711,0
+IMUX.US,D,20230707,000000,2.57,2.7099,2.43,2.57,1758708,0
+IMUX.US,D,20230710,000000,2.65,2.73,2.5,2.6,1511072,0
+IMUX.US,D,20230711,000000,2.67,2.7,2.5399,2.69,1179610,0
+IMUX.US,D,20230712,000000,2.72,2.8,2.51,2.58,1900308,0
+IMUX.US,D,20230713,000000,2.58,2.82,2.568,2.72,1481940,0
+IMUX.US,D,20230714,000000,2.72,2.8,2.5,2.53,1344179,0
+IMUX.US,D,20230717,000000,2.5,2.72,2.5,2.57,1168656,0
+IMUX.US,D,20230718,000000,2.57,2.66,2.555,2.6,612275,0
+IMUX.US,D,20230719,000000,2.63,2.775,2.6107,2.65,1282675,0
+IMUX.US,D,20230720,000000,2.65,2.69,2.51,2.54,904436,0
+IMUX.US,D,20230721,000000,2.58,2.59,2.35,2.48,1052782,0
+IMUX.US,D,20230724,000000,2.47,2.495,2.3,2.37,929001,0
+IMUX.US,D,20230725,000000,2.34,2.41,2.28,2.3,573550,0
+IMUX.US,D,20230726,000000,2.27,2.3,2.17,2.18,940028,0
+IMUX.US,D,20230727,000000,2.24,2.3,2.02,2.04,919535,0
+IMUX.US,D,20230728,000000,2.07,2.38,2.07,2.37,650600,0
+IMUX.US,D,20230731,000000,2.39,2.45,2.32,2.41,546727,0
+IMUX.US,D,20230801,000000,2.38,2.395,2.295,2.33,421541,0
+IMUX.US,D,20230802,000000,2.32,2.32,2.11,2.16,563208,0
+IMUX.US,D,20230803,000000,2.13,2.39,2.13,2.13,722015,0
+IMUX.US,D,20230804,000000,2.22,2.22,1.99,2.01,603552,0
+IMUX.US,D,20230807,000000,2.01,2.01,1.86,1.89,859942,0
+IMUX.US,D,20230808,000000,1.9,1.98,1.87,1.97,716147,0
+IMUX.US,D,20230809,000000,1.99,2,1.8,1.82,610551,0
+IMUX.US,D,20230810,000000,1.84,1.95,1.82,1.88,512257,0
+IMUX.US,D,20230811,000000,1.85,1.9015,1.82,1.82,188411,0
+IMUX.US,D,20230814,000000,1.91,1.91,1.72,1.81,681185,0
+IMUX.US,D,20230815,000000,1.81,1.8299,1.69,1.71,355273,0
+IMUX.US,D,20230816,000000,1.68,1.72,1.63,1.65,352194,0
+IMUX.US,D,20230817,000000,1.68,1.7007,1.58,1.6,649556,0
+IMUX.US,D,20230818,000000,1.6,1.64,1.54,1.61,283545,0
+IMUX.US,D,20230821,000000,1.64,1.67,1.585,1.65,333143,0
+IMUX.US,D,20230822,000000,1.66,1.73,1.64,1.7,374477,0
+IMUX.US,D,20230823,000000,1.71,1.77,1.71,1.75,251331,0
+IMUX.US,D,20230824,000000,1.76,1.78,1.67,1.67,328020,0
+IMUX.US,D,20230825,000000,1.68,1.71,1.57,1.65,423665,0
+IMUX.US,D,20230828,000000,1.67,1.72,1.65,1.66,171494,0
+IMUX.US,D,20230829,000000,1.66,1.75,1.65,1.74,206863,0
+IMUX.US,D,20230830,000000,1.72,1.73,1.64,1.65,169759,0
+IMUX.US,D,20230831,000000,1.64,1.69,1.625,1.67,240752,0
+IMUX.US,D,20230901,000000,1.68,1.765,1.68,1.72,192223,0
+IMUX.US,D,20230905,000000,1.7,1.74,1.63,1.64,323639,0
+IMUX.US,D,20230906,000000,1.64,1.65,1.56,1.6,222543,0
+IMUX.US,D,20230907,000000,1.64,1.64,1.55,1.6,214074,0
+IMUX.US,D,20230908,000000,1.61,1.62,1.52,1.55,289594,0
+IMUX.US,D,20230911,000000,1.55,1.5871,1.52,1.53,134059,0
+IMUX.US,D,20230912,000000,1.52,1.59,1.515,1.52,162152,0
+IMUX.US,D,20230913,000000,1.51,1.52,1.46,1.48,213330,0
+IMUX.US,D,20230914,000000,1.49,1.53,1.47,1.49,179848,0
+IMUX.US,D,20230915,000000,1.47,1.49,1.42,1.43,420633,0
+IMUX.US,D,20230918,000000,1.45,1.45,1.36,1.38,233646,0
+IMUX.US,D,20230919,000000,1.39,1.42,1.34,1.395,175021,0
+IMUX.US,D,20230920,000000,1.4,1.52,1.39,1.47,433667,0
+IMUX.US,D,20230921,000000,1.41,1.43,1.36,1.37,148116,0
+IMUX.US,D,20230922,000000,1.34,1.4,1.32,1.36,266878,0
+IMUX.US,D,20230925,000000,1.33,1.42,1.33,1.36,150986,0
+IMUX.US,D,20230926,000000,1.36,1.41,1.33,1.35,359840,0
+IMUX.US,D,20230927,000000,1.38,1.47,1.37,1.46,174117,0
+IMUX.US,D,20230928,000000,1.45,1.49,1.41,1.43,147711,0
+IMUX.US,D,20230929,000000,1.5,1.5,1.42,1.47,231154,0
+IMUX.US,D,20231002,000000,1.48,1.48,1.4,1.41,137290,0
+IMUX.US,D,20231003,000000,1.41,1.41,1.26,1.34,252912,0
+IMUX.US,D,20231004,000000,1.39,1.39,1.31,1.36,235944,0
+IMUX.US,D,20231005,000000,1.34,1.44,1.34,1.39,224618,0
+IMUX.US,D,20231006,000000,1.37,1.575,1.37,1.56,218894,0
+IMUX.US,D,20231009,000000,1.52,1.6,1.46,1.59,4223304,0
+IMUX.US,D,20231010,000000,1.915,1.92,1.35,1.37,17127801,0
+IMUX.US,D,20231011,000000,1.39,1.46,1.35,1.41,2580244,0
+IMUX.US,D,20231012,000000,1.35,1.4,1.19,1.23,2231148,0
+IMUX.US,D,20231013,000000,1.2,1.27,1.15,1.21,1087571,0
+IMUX.US,D,20231016,000000,1.26,1.26,1.16,1.23,1278173,0
+IMUX.US,D,20231017,000000,1.23,1.4,1.23,1.32,990234,0
+IMUX.US,D,20231018,000000,1.27,1.2899,1.18,1.19,676461,0
+IMUX.US,D,20231019,000000,1.2,1.23,1.11,1.14,599899,0
+IMUX.US,D,20231020,000000,1.1,1.18,1.1,1.17,652681,0
+IMUX.US,D,20231023,000000,1.14,1.21,1.11,1.14,465270,0
+IMUX.US,D,20231024,000000,1.19,1.2,1.12,1.12,608774,0
+IMUX.US,D,20231025,000000,1.12,1.13,1.06,1.09,1125988,0
+IMUX.US,D,20231026,000000,1.09,1.14,1.05,1.1,381787,0
+IMUX.US,D,20231027,000000,1.1,1.1094,1.02,1.06,504473,0
+IMUX.US,D,20231030,000000,1.08,1.09,0.98,1.015,559365,0
+IMUX.US,D,20231031,000000,1.01,1.06,1.01,1.06,258932,0
+IMUX.US,D,20231101,000000,1.07,1.07,1,1.04,215633,0
+IMUX.US,D,20231102,000000,1.02,1.1,1.02,1.07,1516833,0
+IMUX.US,D,20231103,000000,1.06,1.15,1.05,1.13,701296,0
+IMUX.US,D,20231106,000000,1.1,1.25,1.1,1.18,603206,0
+IMUX.US,D,20231107,000000,1.19,1.2,1.115,1.15,288430,0
+IMUX.US,D,20231108,000000,1.18,1.2694,1.12,1.22,833871,0
+IMUX.US,D,20231109,000000,1.22,1.23,1.01,1.02,1028705,0
+IMUX.US,D,20231110,000000,1.06,1.08,1.03,1.06,303637,0
+IMUX.US,D,20231113,000000,1.06,1.06,0.9451,0.9693,478728,0
+IMUX.US,D,20231114,000000,1.01,1.01,0.97,0.9902,219889,0
+IMUX.US,D,20231115,000000,1.01,1.19,0.9998,1,488429,0
+IMUX.US,D,20231116,000000,1.02,1.06,0.9835,1.03,210154,0
+IMUX.US,D,20231117,000000,1.04,1.07,1.01,1.06,321457,0
+IMUX.US,D,20231120,000000,1.06,1.12,1.06,1.11,230831,0
+IMUX.US,D,20231121,000000,1.12,1.16,1.03,1.065,462830,0
+IMUX.US,D,20231122,000000,1.0501,1.0802,1.03,1.05,132002,0
+IMUX.US,D,20231124,000000,1.04,1.09,1.035,1.08,103719,0
+IMUX.US,D,20231127,000000,1.05,1.17,1.05,1.17,416193,0
+IMUX.US,D,20231128,000000,1.17,1.17,1.12,1.13,120957,0
+IMUX.US,D,20231129,000000,1.14,1.22,1.14,1.18,308407,0
+IMUX.US,D,20231130,000000,1.21,1.235,1.18,1.19,232276,0
+IMUX.US,D,20231201,000000,1.21,1.25,1.1704,1.2,344055,0
+IMUX.US,D,20231204,000000,1.2,1.25,1.16,1.18,421940,0
+IMUX.US,D,20231205,000000,1.14,1.2,1.14,1.17,180407,0
+IMUX.US,D,20231206,000000,1.21,1.22,1.16,1.16,181399,0
+IMUX.US,D,20231207,000000,1.15,1.24,1.15,1.23,254728,0
+IMUX.US,D,20231208,000000,1.23,1.2387,1.18,1.18,236947,0
+IMUX.US,D,20231211,000000,1.2,1.21,1.16,1.18,80573,0
+IMUX.US,D,20231212,000000,1.18,1.24,1.17,1.21,176658,0
+IMUX.US,D,20231213,000000,1.24,1.281,1.2,1.26,191468,0
+IMUX.US,D,20231214,000000,1.29,1.475,1.26,1.46,650490,0
+IMUX.US,D,20231215,000000,1.46,1.53,1.33,1.5,600498,0
+IMUX.US,D,20231218,000000,1.47,1.56,1.4249,1.43,435171,0
+IMUX.US,D,20231219,000000,1.41,1.475,1.33,1.35,351399,0
+IMUX.US,D,20231220,000000,1.33,1.38,1.21,1.26,597697,0
+IMUX.US,D,20231221,000000,1.29,1.4,1.27,1.4,247781,0
+IMUX.US,D,20231222,000000,1.33,1.4852,1.33,1.44,215595,0
+IMUX.US,D,20231226,000000,1.44,1.53,1.41,1.52,313187,0
+IMUX.US,D,20231227,000000,1.53,1.64,1.5003,1.6,406445,0
+IMUX.US,D,20231228,000000,1.58,1.68,1.53,1.55,290238,0
+IMUX.US,D,20231229,000000,1.55,1.5883,1.445,1.5,327734,0
+IMUX.US,D,20240102,000000,1.49,1.54,1.43,1.45,243991,0
+IMUX.US,D,20240103,000000,1.42,1.45,1.36,1.43,270586,0
+IMUX.US,D,20240104,000000,1.43,1.48,1.39,1.43,152197,0
+IMUX.US,D,20240105,000000,1.7,1.73,1.34,1.39,18481450,0
+IMUX.US,D,20240108,000000,1.36,1.405,1.26,1.375,2059652,0
+IMUX.US,D,20240109,000000,1.34,1.37,1.29,1.29,1642379,0
+IMUX.US,D,20240110,000000,1.3,1.3,1.222,1.24,701689,0
+IMUX.US,D,20240111,000000,1.24,1.31,1.09,1.3,905084,0
+IMUX.US,D,20240112,000000,1.27,1.3086,1.25,1.28,316812,0
+IMUX.US,D,20240116,000000,1.24,1.25,1.19,1.245,384816,0
+IMUX.US,D,20240117,000000,1.2,1.225,1.16,1.21,444413,0
+IMUX.US,D,20240118,000000,1.2,1.21,1.125,1.19,560826,0
+IMUX.US,D,20240119,000000,1.16,1.195,1.13,1.145,1327974,0
+IMUX.US,D,20240122,000000,1.11,1.1999,1.11,1.155,1182715,0
+IMUX.US,D,20240123,000000,1.13,1.16,1.13,1.14,414333,0
+IMUX.US,D,20240124,000000,1.17,1.17,1.14,1.15,959534,0
+IMUX.US,D,20240125,000000,1.14,1.16,1.12,1.14,392220,0
+IMUX.US,D,20240126,000000,1.13,1.16,1.125,1.145,276842,0
+IMUX.US,D,20240129,000000,1.14,1.19,1.13,1.16,3588440,0
+IMUX.US,D,20240130,000000,1.16,1.29,1.15,1.21,920029,0
+IMUX.US,D,20240131,000000,1.2,1.26,1.1799,1.19,665429,0
+IMUX.US,D,20240201,000000,1.21,1.2401,1.1977,1.23,292733,0
+IMUX.US,D,20240202,000000,1.24,1.25,1.2001,1.22,297717,0
+IMUX.US,D,20240205,000000,1.19,1.22,1.18,1.18,578137,0
+IMUX.US,D,20240206,000000,1.18,1.265,1.18,1.24,671909,0
+IMUX.US,D,20240207,000000,1.24,1.272,1.205,1.21,322448,0
+IMUX.US,D,20240208,000000,1.2,1.25,1.2,1.22,336218,0
+IMUX.US,D,20240209,000000,1.26,1.28,1.21,1.22,578031,0
+IMUX.US,D,20240212,000000,1.22,1.25,1.2,1.23,424820,0
+IMUX.US,D,20240213,000000,1.23,1.23,1.13,1.16,930567,0
+IMUX.US,D,20240214,000000,1.17,1.37,1.17,1.31,1712011,0
+IMUX.US,D,20240215,000000,1.33,1.4,1.31,1.34,877535,0
+IMUX.US,D,20240216,000000,1.29,1.33,1.24,1.26,1093340,0
+IMUX.US,D,20240220,000000,1.3,1.365,1.26,1.355,795651,0
+IMUX.US,D,20240221,000000,1.34,1.36,1.26,1.28,991986,0
+IMUX.US,D,20240222,000000,1.3,1.306,1.17,1.22,1076975,0
+IMUX.US,D,20240223,000000,1.21,1.255,1.2,1.22,651387,0
+IMUX.US,D,20240226,000000,1.22,1.34,1.2199,1.28,721903,0
+IMUX.US,D,20240227,000000,1.34,1.43,1.32,1.39,1108116,0
+IMUX.US,D,20240228,000000,1.41,1.47,1.375,1.4,846247,0
+IMUX.US,D,20240229,000000,1.41,1.47,1.36,1.465,658240,0
+IMUX.US,D,20240301,000000,1.45,1.545,1.42,1.45,886455,0
+IMUX.US,D,20240304,000000,1.46,1.55,1.39,1.53,909718,0
+IMUX.US,D,20240305,000000,1.5,1.57,1.49,1.5,636877,0
+IMUX.US,D,20240306,000000,1.54,1.54,1.425,1.47,543275,0
+IMUX.US,D,20240307,000000,1.49,1.52,1.43,1.46,478861,0
+IMUX.US,D,20240308,000000,1.5,1.64,1.4801,1.53,1061261,0
+IMUX.US,D,20240311,000000,1.53,1.555,1.43,1.43,420036,0
+IMUX.US,D,20240312,000000,1.46,1.46,1.35,1.36,465803,0
+IMUX.US,D,20240313,000000,1.37,1.45,1.33,1.33,441829,0
+IMUX.US,D,20240314,000000,1.32,1.35,1.28,1.3,329039,0
+IMUX.US,D,20240315,000000,1.31,1.38,1.3,1.31,2742947,0
+IMUX.US,D,20240318,000000,1.32,1.355,1.26,1.31,461849,0
+IMUX.US,D,20240319,000000,1.3,1.35,1.29,1.32,411560,0
+IMUX.US,D,20240320,000000,1.36,1.4,1.31,1.38,242690,0
+IMUX.US,D,20240321,000000,1.42,1.42,1.335,1.34,220401,0
+IMUX.US,D,20240322,000000,1.35,1.37,1.32,1.32,198049,0
+IMUX.US,D,20240325,000000,1.34,1.34,1.3,1.3,137051,0
+IMUX.US,D,20240326,000000,1.28,1.3264,1.28,1.28,268085,0
+IMUX.US,D,20240327,000000,1.29,1.32,1.26,1.3,170681,0
+IMUX.US,D,20240328,000000,1.32,1.335,1.3,1.32,215951,0
+IMUX.US,D,20240401,000000,1.34,1.39,1.29,1.36,236978,0
+IMUX.US,D,20240402,000000,1.34,1.35,1.21,1.22,346528,0
+IMUX.US,D,20240403,000000,1.2,1.26,1.17,1.22,294197,0
+IMUX.US,D,20240404,000000,1.22,1.26,1.19,1.23,296062,0
+IMUX.US,D,20240405,000000,1.32,1.3298,1.22,1.28,489373,0
+IMUX.US,D,20240408,000000,1.31,1.31,1.25,1.29,168412,0
+IMUX.US,D,20240409,000000,1.29,1.34,1.25,1.29,219627,0
+IMUX.US,D,20240410,000000,1.27,1.41,1.27,1.39,318373,0
+IMUX.US,D,20240411,000000,1.39,1.42,1.33,1.4,218619,0
+IMUX.US,D,20240412,000000,1.4,1.46,1.39,1.44,417225,0
+IMUX.US,D,20240415,000000,1.4,1.43,1.27,1.31,382885,0
+IMUX.US,D,20240416,000000,1.32,1.3299,1.23,1.28,270960,0
+IMUX.US,D,20240417,000000,1.28,1.29,1.21,1.21,191721,0
+IMUX.US,D,20240418,000000,1.24,1.32,1.2,1.27,280404,0
+IMUX.US,D,20240419,000000,1.25,1.32,1.18,1.1987,365394,0
+IMUX.US,D,20240422,000000,1.2,1.25,1.17,1.23,165494,0
+IMUX.US,D,20240423,000000,1.24,1.31,1.23,1.24,204479,0
+IMUX.US,D,20240424,000000,1.24,1.29,1.215,1.24,129678,0
+IMUX.US,D,20240425,000000,1.23,1.27,1.19,1.26,244882,0
+IMUX.US,D,20240426,000000,1.26,1.28,1.19,1.22,237436,0
+IMUX.US,D,20240429,000000,1.22,1.27,1.22,1.23,170561,0
+IMUX.US,D,20240430,000000,1.23,1.3,1.23,1.26,224863,0
+IMUX.US,D,20240501,000000,1.29,1.34,1.26,1.3,127974,0
+IMUX.US,D,20240502,000000,1.32,1.34,1.26,1.33,134753,0
+IMUX.US,D,20240503,000000,1.35,1.39,1.33,1.37,112415,0
+IMUX.US,D,20240506,000000,1.37,1.38,1.33,1.34,157724,0
+IMUX.US,D,20240507,000000,1.33,1.44,1.32,1.38,284688,0
+IMUX.US,D,20240508,000000,1.34,1.39,1.27,1.27,187079,0
+IMUX.US,D,20240509,000000,1.3,1.35,1.23,1.24,204780,0
+IMUX.US,D,20240510,000000,1.24,1.28,1.22,1.27,153824,0
+IMUX.US,D,20240513,000000,1.27,1.29,1.24,1.255,120657,0
+IMUX.US,D,20240514,000000,1.24,1.32,1.24,1.28,162825,0
+IMUX.US,D,20240515,000000,1.32,1.32,1.27,1.295,137150,0
+IMUX.US,D,20240516,000000,1.3,1.3,1.23,1.25,244759,0
+IMUX.US,D,20240517,000000,1.23,1.26,1.18,1.245,1411370,0
+IMUX.US,D,20240520,000000,1.24,1.34,1.23,1.29,211608,0
+IMUX.US,D,20240521,000000,1.28,1.32,1.25,1.27,194075,0
+IMUX.US,D,20240522,000000,1.27,1.28,1.23,1.27,114083,0
+IMUX.US,D,20240523,000000,1.2785,1.28,1.23,1.24,109868,0
+IMUX.US,D,20240524,000000,1.24,1.2899,1.24,1.25,115127,0
+IMUX.US,D,20240528,000000,1.26,1.26,1.23,1.25,157752,0
+IMUX.US,D,20240529,000000,1.23,1.24,1.21,1.23,132383,0
+IMUX.US,D,20240530,000000,1.23,1.2599,1.2153,1.22,109622,0
+IMUX.US,D,20240531,000000,1.23,1.3,1.22,1.24,152304,0
+IMUX.US,D,20240603,000000,1.25,1.28,1.245,1.27,183657,0
+IMUX.US,D,20240604,000000,1.27,1.27,1.21,1.21,169211,0
+IMUX.US,D,20240605,000000,1.22,1.26,1.21,1.25,104030,0
+IMUX.US,D,20240606,000000,1.24,1.25,1.21,1.24,100356,0
+IMUX.US,D,20240607,000000,1.24,1.25,1.22,1.23,100634,0
+IMUX.US,D,20240610,000000,1.25,1.26,1.22,1.23,110297,0
+IMUX.US,D,20240611,000000,1.23,1.28,1.23,1.27,89542,0
+IMUX.US,D,20240612,000000,1.28,1.33,1.26,1.26,404301,0
+IMUX.US,D,20240613,000000,1.24,1.28,1.23,1.23,175123,0
+IMUX.US,D,20240614,000000,1.22,1.24,1.18,1.19,306538,0
+IMUX.US,D,20240617,000000,1.19,1.2,1.12,1.14,281945,0
+IMUX.US,D,20240618,000000,1.15,1.18,1.07,1.08,253128,0
+IMUX.US,D,20240620,000000,1.13,1.14,1.08,1.11,191393,0
+IMUX.US,D,20240621,000000,1.12,1.1275,1.08,1.11,146729,0
+IMUX.US,D,20240624,000000,1.1,1.15,1.08,1.1,132962,0
+IMUX.US,D,20240625,000000,1.1,1.1299,1.07,1.08,283647,0
+IMUX.US,D,20240626,000000,1.07,1.11,0.97,0.9807,939791,0
+IMUX.US,D,20240627,000000,0.9807,1.06,0.9807,1.02,456899,0
+IMUX.US,D,20240628,000000,1.04,1.13,1.03,1.11,429151,0
+IMUX.US,D,20240701,000000,1.13,1.34,1.06,1.12,1195350,0
+IMUX.US,D,20240702,000000,1.13,1.19,1.071,1.15,439398,0
+IMUX.US,D,20240703,000000,1.14,1.16,1.11,1.145,88495,0
+IMUX.US,D,20240705,000000,1.12,1.12,1.07,1.08,210170,0
+IMUX.US,D,20240708,000000,1.1,1.19,1.0901,1.16,173970,0
+IMUX.US,D,20240709,000000,1.16,1.27,1.1401,1.25,291660,0
+IMUX.US,D,20240710,000000,1.28,1.35,1.18,1.28,411351,0
+IMUX.US,D,20240711,000000,1.31,1.39,1.28,1.34,373448,0
+IMUX.US,D,20240712,000000,1.35,1.4292,1.34,1.38,485194,0
+IMUX.US,D,20240715,000000,1.37,1.4,1.35,1.36,114837,0
+IMUX.US,D,20240716,000000,1.36,1.57,1.35,1.48,1690454,0
+IMUX.US,D,20240717,000000,1.43,1.5095,1.42,1.46,252052,0
+IMUX.US,D,20240718,000000,1.51,1.558,1.35,1.37,462378,0
+IMUX.US,D,20240719,000000,1.4,1.44,1.3701,1.41,115291,0
+IMUX.US,D,20240722,000000,1.42,1.46,1.372,1.46,188598,0
+IMUX.US,D,20240723,000000,1.43,1.4708,1.43,1.46,198427,0
+IMUX.US,D,20240724,000000,1.45,1.45,1.37,1.38,175046,0
+IMUX.US,D,20240725,000000,1.37,1.4326,1.32,1.39,101624,0
+IMUX.US,D,20240726,000000,1.41,1.47,1.36,1.45,200569,0
+IMUX.US,D,20240729,000000,1.44,1.54,1.42,1.475,445206,0
+IMUX.US,D,20240730,000000,1.48,1.48,1.34,1.4,323554,0
+IMUX.US,D,20240731,000000,1.4,1.46,1.35,1.43,314377,0
+IMUX.US,D,20240801,000000,1.41,1.46,1.35,1.4,155387,0
+IMUX.US,D,20240802,000000,1.37,1.39,1.29,1.29,241100,0
+IMUX.US,D,20240805,000000,1.21,1.26,1.18,1.25,252246,0
+IMUX.US,D,20240806,000000,1.23,1.29,1.21,1.27,203171,0
+IMUX.US,D,20240807,000000,1.3,1.33,1.13,1.17,345198,0
+IMUX.US,D,20240808,000000,1.1,1.34,1.1,1.34,326577,0
+IMUX.US,D,20240809,000000,1.35,1.36,1.29,1.33,148768,0
+IMUX.US,D,20240812,000000,1.31,1.38,1.26,1.33,293846,0
+IMUX.US,D,20240813,000000,1.33,1.36,1.29,1.33,216253,0
+IMUX.US,D,20240814,000000,1.32,1.36,1.27,1.3,134660,0
+IMUX.US,D,20240815,000000,1.35,1.37,1.2802,1.35,111679,0
+IMUX.US,D,20240816,000000,1.34,1.34,1.29,1.32,113899,0
+IMUX.US,D,20240819,000000,1.31,1.5,1.31,1.49,285508,0
+IMUX.US,D,20240820,000000,1.5,1.58,1.4929,1.57,1219453,0
+IMUX.US,D,20240821,000000,1.56,1.63,1.52,1.63,387700,0
+IMUX.US,D,20240822,000000,1.64,1.64,1.51,1.52,142724,0
+IMUX.US,D,20240823,000000,1.54,1.6,1.44,1.46,223121,0
+IMUX.US,D,20240826,000000,1.48,1.49,1.41,1.45,101236,0
+IMUX.US,D,20240827,000000,1.51,1.5894,1.34,1.405,555737,0
+IMUX.US,D,20240828,000000,1.42,1.46,1.37,1.41,228486,0
+IMUX.US,D,20240829,000000,1.42,1.49,1.38,1.49,153486,0
+IMUX.US,D,20240830,000000,1.4901,1.56,1.48,1.51,252208,0
+IMUX.US,D,20240903,000000,1.51,1.52,1.38,1.4,272586,0
+IMUX.US,D,20240904,000000,1.44,1.45,1.39,1.4,144372,0
+IMUX.US,D,20240905,000000,1.39,1.42,1.35,1.37,127499,0
+IMUX.US,D,20240906,000000,1.395,1.4,1.32,1.34,159212,0
+IMUX.US,D,20240909,000000,1.39,1.47,1.36,1.4,197237,0
+IMUX.US,D,20240910,000000,1.42,1.486,1.4,1.48,128020,0
+IMUX.US,D,20240911,000000,1.47,1.54,1.4601,1.52,390341,0
+IMUX.US,D,20240912,000000,1.54,1.5512,1.49,1.49,181580,0
+IMUX.US,D,20240913,000000,1.49,1.55,1.49,1.52,349104,0
+IMUX.US,D,20240916,000000,1.55,1.625,1.53,1.6,710656,0
+IMUX.US,D,20240917,000000,1.62,1.68,1.6,1.61,390157,0
+IMUX.US,D,20240918,000000,1.68,2.091,1.67,1.79,2790775,0
+IMUX.US,D,20240919,000000,1.85,2.11,1.84,1.95,1332671,0
+IMUX.US,D,20240920,000000,1.98,2.08,1.8299,1.83,929814,0
+IMUX.US,D,20240923,000000,1.88,1.8883,1.59,1.6,1217031,0
+IMUX.US,D,20240924,000000,1.61,1.65,1.5105,1.56,708781,0
+IMUX.US,D,20240925,000000,1.59,1.6,1.49,1.5,470171,0
+IMUX.US,D,20240926,000000,1.57,1.57,1.45,1.5,485183,0
+IMUX.US,D,20240927,000000,1.52,1.5528,1.52,1.55,202023,0
+IMUX.US,D,20240930,000000,1.55,1.7197,1.54,1.65,369533,0
+IMUX.US,D,20241001,000000,1.65,1.69,1.58,1.59,572129,0
+IMUX.US,D,20241002,000000,1.57,1.65,1.57,1.59,222552,0
+IMUX.US,D,20241003,000000,1.56,1.64,1.56,1.59,165618,0
+IMUX.US,D,20241004,000000,1.63,1.63,1.58,1.61,141714,0
+IMUX.US,D,20241007,000000,1.59,1.6395,1.51,1.54,179339,0
+IMUX.US,D,20241008,000000,1.54,1.6,1.54,1.56,180689,0
+IMUX.US,D,20241009,000000,1.55,1.56,1.4602,1.5,398027,0
+IMUX.US,D,20241010,000000,1.49,1.525,1.39,1.4,352395,0
+IMUX.US,D,20241011,000000,1.43,1.5,1.35,1.4,1109612,0
+IMUX.US,D,20241014,000000,1.41,1.53,1.41,1.455,200438,0
+IMUX.US,D,20241015,000000,1.44,1.52,1.44,1.5,111916,0
+IMUX.US,D,20241016,000000,1.5,1.6,1.5,1.54,325425,0
+IMUX.US,D,20241017,000000,1.54,1.7,1.49,1.59,936846,0
+IMUX.US,D,20241018,000000,1.62,1.6841,1.555,1.59,163040,0
+IMUX.US,D,20241021,000000,1.6,1.66,1.54,1.55,185918,0
+IMUX.US,D,20241022,000000,1.7,1.73,1.37,1.4,11091265,0
+IMUX.US,D,20241023,000000,1.37,1.46,1.37,1.43,1111478,0
+IMUX.US,D,20241024,000000,1.39,1.48,1.31,1.38,961365,0
+IMUX.US,D,20241025,000000,1.43,1.45,1.36,1.39,927171,0
+IMUX.US,D,20241028,000000,1.39,1.41,1.32,1.34,891406,0
+IMUX.US,D,20241029,000000,1.27,1.33,1.26,1.31,1276617,0
+IMUX.US,D,20241030,000000,1.29,1.33,1.24,1.24,650194,0
+IMUX.US,D,20241031,000000,1.25,1.25,1.19,1.21,655193,0
+IMUX.US,D,20241101,000000,1.21,1.24,1.19,1.19,618133,0
+IMUX.US,D,20241104,000000,1.2,1.23,1.15,1.2,565709,0
+IMUX.US,D,20241105,000000,1.23,1.255,1.19,1.19,856004,0
+IMUX.US,D,20241106,000000,1.2,1.26,1.18,1.18,712005,0
+IMUX.US,D,20241107,000000,1.17,1.24,1.16,1.18,1536855,0
+IMUX.US,D,20241108,000000,1.21,1.2174,1.16,1.18,452293,0
+IMUX.US,D,20241111,000000,1.2,1.24,1.15,1.23,2298718,0
+IMUX.US,D,20241112,000000,1.23,1.275,1.14,1.15,1142177,0
+IMUX.US,D,20241113,000000,1.17,1.19,1.09,1.17,1412719,0
+IMUX.US,D,20241114,000000,1.18,1.1804,1.06,1.09,851122,0
+IMUX.US,D,20241115,000000,1.09,1.13,1.02,1.06,1030859,0
+IMUX.US,D,20241118,000000,1.06,1.1,1.04,1.07,775753,0
+IMUX.US,D,20241119,000000,1.08,1.08,1.04,1.05,534213,0
+IMUX.US,D,20241120,000000,1.06,1.08,1.02,1.07,484671,0
+IMUX.US,D,20241121,000000,1.08,1.125,1.05,1.11,466882,0
+IMUX.US,D,20241122,000000,1.12,1.12,1.06,1.1,787645,0
+IMUX.US,D,20241125,000000,1.15,1.295,1.14,1.18,1520699,0
+IMUX.US,D,20241126,000000,1.2,1.21,1.13,1.14,642272,0
+IMUX.US,D,20241127,000000,1.17,1.21,1.15,1.2,721549,0
+IMUX.US,D,20241129,000000,1.25,1.25,1.19,1.24,591538,0
+IMUX.US,D,20241202,000000,1.25,1.42,1.25,1.4,1314984,0
+IMUX.US,D,20241203,000000,1.39,1.4,1.25,1.27,1162743,0
+IMUX.US,D,20241204,000000,1.27,1.32,1.25,1.25,633921,0
+IMUX.US,D,20241205,000000,1.23,1.25,1.13,1.22,1162641,0
+IMUX.US,D,20241206,000000,1.23,1.3,1.23,1.28,533158,0
+IMUX.US,D,20241209,000000,1.29,1.35,1.28,1.32,592310,0
+IMUX.US,D,20241210,000000,1.28,1.3,1.23,1.24,672038,0
+IMUX.US,D,20241211,000000,1.24,1.27,1.19,1.21,658471,0
+IMUX.US,D,20241212,000000,1.2,1.21,1.12,1.13,825102,0
+IMUX.US,D,20241213,000000,1.12,1.17,1.1,1.13,424112,0
+IMUX.US,D,20241216,000000,1.17,1.1799,1.11,1.11,488030,0
+IMUX.US,D,20241217,000000,1.1,1.1338,1.08,1.09,849927,0
+IMUX.US,D,20241218,000000,1.09,1.1118,1.02,1.03,1430685,0
+IMUX.US,D,20241219,000000,1.05,1.08,1.03,1.04,772825,0
+IMUX.US,D,20241220,000000,1.04,1.1,1,1,1293440,0
+IMUX.US,D,20241223,000000,1.04,1.09,1.025,1.07,855020,0
+IMUX.US,D,20241224,000000,1.06,1.0705,1.03,1.05,456501,0
+IMUX.US,D,20241226,000000,1.05,1.07,1.04,1.05,630701,0
+IMUX.US,D,20241227,000000,1.06,1.08,1.01,1.03,891861,0
+IMUX.US,D,20241230,000000,1.03,1.03,0.99,1.03,1130674,0
+IMUX.US,D,20241231,000000,1.03,1.045,0.9966,1,1283474,0
+IMUX.US,D,20250102,000000,1.05,1.09,1.02,1.02,1581225,0
+IMUX.US,D,20250103,000000,1.08,1.11,1.05,1.1,1167614,0
+IMUX.US,D,20250106,000000,1.15,1.15,1.06,1.09,1156447,0
+IMUX.US,D,20250107,000000,1.12,1.14,1.09,1.12,677499,0
+IMUX.US,D,20250108,000000,1.14,1.145,1.07,1.1,546802,0
+IMUX.US,D,20250110,000000,1.08,1.09,1.02,1.05,725763,0
+IMUX.US,D,20250113,000000,1.04,1.1,1,1.07,1355654,0
+IMUX.US,D,20250114,000000,1.06,1.08,1,1,842023,0
+IMUX.US,D,20250115,000000,1.03,1.04,0.9801,1.01,613828,0
+IMUX.US,D,20250116,000000,1.04,1.05,0.9701,0.9863,691213,0
+IMUX.US,D,20250117,000000,0.9863,1,0.95,0.953,1720505,0
+IMUX.US,D,20250121,000000,0.9776,1.01,0.923,0.95,5719888,0
+IMUX.US,D,20250122,000000,0.992,1,0.95,0.9836,854347,0
+IMUX.US,D,20250123,000000,1,1.011,0.96,0.9926,692345,0
+IMUX.US,D,20250124,000000,1.02,1.05,0.99,1.02,402432,0
+IMUX.US,D,20250127,000000,1.04,1.05,0.99,1,594533,0
+IMUX.US,D,20250128,000000,1,1.04,0.925,0.9805,1014151,0
+IMUX.US,D,20250129,000000,0.9773,1,0.94,0.99,473719,0
+IMUX.US,D,20250130,000000,0.99,1.02,0.951,1.02,589039,0
+IMUX.US,D,20250131,000000,1,1.01,0.9333,0.975,1637071,0
+IMUX.US,D,20250203,000000,0.9425,0.9949,0.94,0.9654,354193,0
+IMUX.US,D,20250204,000000,0.97,0.98,0.94,0.95,520567,0
+IMUX.US,D,20250205,000000,0.95,0.99,0.9387,0.9849,662352,0
+IMUX.US,D,20250206,000000,0.9907,1,0.97,0.9801,391747,0
+IMUX.US,D,20250207,000000,0.992,1.02,0.96,0.9607,427929,0
+IMUX.US,D,20250210,000000,0.99,0.999,0.95,0.9601,419743,0
+IMUX.US,D,20250211,000000,0.95,0.9627,0.93,0.9501,311924,0
+IMUX.US,D,20250212,000000,0.9501,0.9699,0.9204,0.938,309302,0
+IMUX.US,D,20250213,000000,0.9304,0.9684,0.9289,0.9567,476684,0
+IMUX.US,D,20250214,000000,0.967,1.05,0.9669,1,908773,0
+IMUX.US,D,20250218,000000,1.04,1.15,1.03,1.09,1411041,0
+IMUX.US,D,20250219,000000,1.11,1.1286,1.03,1.05,1047593,0
+IMUX.US,D,20250220,000000,1.09,1.19,1.065,1.18,1820721,0
+IMUX.US,D,20250221,000000,1.205,1.39,1.2015,1.27,2132075,0
+IMUX.US,D,20250224,000000,1.26,1.26,1,1.2,1468249,0
+IMUX.US,D,20250225,000000,1.18,1.32,1.145,1.15,967328,0
+IMUX.US,D,20250226,000000,1.19,1.19,1.11,1.17,735658,0
+IMUX.US,D,20250227,000000,1.18,1.21,1.11,1.12,807007,0
+IMUX.US,D,20250228,000000,1.11,1.19,1.09,1.19,1119383,0
+IMUX.US,D,20250303,000000,1.21,1.22,1.15,1.16,708786,0
+IMUX.US,D,20250304,000000,1.14,1.18,1.1,1.17,725347,0
+IMUX.US,D,20250305,000000,1.17,1.2,1.15,1.17,570756,0
+IMUX.US,D,20250306,000000,1.17,1.2,1.12,1.15,601594,0
+IMUX.US,D,20250307,000000,1.14,1.19,1.13,1.15,358351,0
+IMUX.US,D,20250310,000000,1.145,1.1499,1.08,1.09,786568,0
+IMUX.US,D,20250311,000000,1.09,1.12,1.06,1.1,756153,0
+IMUX.US,D,20250312,000000,1.13,1.16,1.1,1.16,488497,0
+IMUX.US,D,20250313,000000,1.14,1.18,1.11,1.12,433025,0
+IMUX.US,D,20250314,000000,1.12,1.17,1.1,1.15,534219,0
+IMUX.US,D,20250317,000000,1.16,1.17,1.11,1.14,496588,0
+IMUX.US,D,20250318,000000,1.15,1.15,1.11,1.13,299144,0
+IMUX.US,D,20250319,000000,1.14,1.16,1.13,1.16,382072,0
+IMUX.US,D,20250320,000000,1.15,1.17,1.13,1.14,398286,0
+IMUX.US,D,20250321,000000,1.13,1.16,1.12,1.15,270566,0
+IMUX.US,D,20250324,000000,1.16,1.18,1.15,1.17,575337,0
+IMUX.US,D,20250325,000000,1.19,1.35,1.19,1.25,1149608,0
+IMUX.US,D,20250326,000000,1.25,1.26,1.18,1.2,667859,0
+IMUX.US,D,20250327,000000,1.2,1.2593,1.1913,1.24,591063,0
+IMUX.US,D,20250328,000000,1.28,1.28,1.18,1.2,653857,0
+IMUX.US,D,20250331,000000,1.18,1.18,1.08,1.09,1104855,0
+IMUX.US,D,20250401,000000,1.12,1.14,1.06,1.065,765185,0
+IMUX.US,D,20250402,000000,1.05,1.15,1.02,1.11,726344,0
+IMUX.US,D,20250403,000000,1.07,1.09,1.03,1.05,844044,0
+IMUX.US,D,20250404,000000,1.02,1.06,0.99,0.995,722508,0
+IMUX.US,D,20250407,000000,0.98,0.98,0.9,0.9432,769789,0
+IMUX.US,D,20250408,000000,0.99,1.035,0.88,0.895,815499,0
+IMUX.US,D,20250409,000000,0.9132,0.9563,0.8319,0.9246,1040187,0
+IMUX.US,D,20250410,000000,0.99,0.99,0.8619,0.884,563804,0
+IMUX.US,D,20250411,000000,0.89,0.94255,0.86,0.9002,540840,0
+IMUX.US,D,20250414,000000,0.91,0.9659,0.9,0.9181,382189,0
+IMUX.US,D,20250415,000000,0.91,1,0.91,0.988,443004,0
+IMUX.US,D,20250416,000000,1,1.01,0.932,0.9425,386216,0
+IMUX.US,D,20250417,000000,0.94,0.989,0.94,0.98,215990,0
+IMUX.US,D,20250421,000000,0.978,1.03,0.96,0.9891,488318,0
+IMUX.US,D,20250422,000000,1.01,1.04,0.9676,1,709146,0
+IMUX.US,D,20250423,000000,1.02,1.13,0.9982,1.1,1088077,0
+IMUX.US,D,20250424,000000,1.1,1.155,1.085,1.14,548631,0
+IMUX.US,D,20250425,000000,1.17,1.2199,1.095,1.11,423788,0
+IMUX.US,D,20250428,000000,1.14,1.16,1.07,1.12,374503,0
+IMUX.US,D,20250429,000000,1.12,1.31,1.11,1.28,1741657,0
+IMUX.US,D,20250430,000000,1.25,1.26,0.9636,0.9901,8877476,0
+IMUX.US,D,20250501,000000,1.02,1.19,1,1.17,2419774,0
+IMUX.US,D,20250502,000000,1.15,1.22,1.11,1.15,2161287,0
+IMUX.US,D,20250505,000000,1.15,1.2,1.12,1.12,1117576,0
+IMUX.US,D,20250506,000000,1.12,1.1339,1.04,1.07,1576485,0
+IMUX.US,D,20250507,000000,1.09,1.09,0.9705,0.9853,1117554,0
+IMUX.US,D,20250508,000000,0.98,1.05,0.95,1.02,794922,0
+IMUX.US,D,20250509,000000,1.01,1.05,0.9911,1.01,812554,0
+IMUX.US,D,20250512,000000,1.02,1.05,0.97,0.9867,692037,0
+IMUX.US,D,20250513,000000,0.99,1.02,0.9602,0.9898,570486,0
+IMUX.US,D,20250514,000000,1,1.02,0.97,0.9772,412754,0
+IMUX.US,D,20250515,000000,0.99,1.01,0.951,0.9957,528305,0
+IMUX.US,D,20250516,000000,1,1.0029,0.9501,0.961,729668,0
+IMUX.US,D,20250519,000000,0.96,0.9706,0.9333,0.9607,394874,0
+IMUX.US,D,20250520,000000,0.9517,0.9796,0.9371,0.9736,394942,0
+IMUX.US,D,20250521,000000,0.9525,0.972,0.903,0.92,813350,0
+IMUX.US,D,20250522,000000,0.9135,0.9301,0.901,0.9207,204394,0
+IMUX.US,D,20250523,000000,0.91,0.93,0.9,0.9176,446188,0
+IMUX.US,D,20250527,000000,0.92,0.95,0.8801,0.89,822036,0
+IMUX.US,D,20250528,000000,0.9022,0.93,0.888,0.9102,669811,0
+IMUX.US,D,20250529,000000,0.8,0.88,0.561001,0.6801,9251605,0
+IMUX.US,D,20250530,000000,0.7,0.735,0.625,0.6599,4972311,0
+IMUX.US,D,20250602,000000,0.68,0.7,0.64,0.7,1463387,0
+IMUX.US,D,20250603,000000,0.71,0.732,0.681,0.7304,1222900,0
+IMUX.US,D,20250604,000000,0.7324,0.7755,0.725,0.775,1131866,0
+IMUX.US,D,20250605,000000,0.85,0.873499,0.725,0.7729,14785454,0
+IMUX.US,D,20250606,000000,0.7618,0.82,0.7599,0.7884,2465917,0
+IMUX.US,D,20250609,000000,0.82,0.8762,0.796,0.8673,2077112,0
+IMUX.US,D,20250610,000000,0.87,0.9135,0.85,0.8853,1410331,0
+IMUX.US,D,20250611,000000,0.8883,0.8999,0.8585,0.87,935112,0
+IMUX.US,D,20250612,000000,0.8703,0.88,0.825,0.8439,1050541,0
+IMUX.US,D,20250613,000000,0.83,0.86,0.8005,0.8049,962441,0
+IMUX.US,D,20250616,000000,0.8343,0.8434,0.805,0.8205,673287,0
+IMUX.US,D,20250617,000000,0.84,0.84,0.75,0.7675,1457457,0
+IMUX.US,D,20250618,000000,0.8028,0.815,0.7078,0.7464,1201911,0
+IMUX.US,D,20250620,000000,0.7601,0.779199,0.72,0.72,713973,0
+IMUX.US,D,20250623,000000,0.75,0.7532,0.67705,0.708,1047583,0
+IMUX.US,D,20250624,000000,0.7648,0.7738,0.6958,0.708,14163802,0
+IMUX.US,D,20250625,000000,0.72,0.7388,0.696,0.7013,1249700,0
+IMUX.US,D,20250626,000000,0.7,0.75,0.6833,0.7104,1290664,0
+IMUX.US,D,20250627,000000,0.7152,0.7196,0.6902,0.7,775429,0
+IMUX.US,D,20250630,000000,0.72,0.727,0.69,0.6975,1555000,0
+IMUX.US,D,20250701,000000,0.7199,0.74,0.6896,0.6904,965432,0
+IMUX.US,D,20250702,000000,0.7034,0.72,0.692,0.713,784512,0
+IMUX.US,D,20250703,000000,0.7,0.746,0.7,0.7272,635541,0
+IMUX.US,D,20250707,000000,0.74,0.7781,0.734,0.765,1316876,0
+IMUX.US,D,20250708,000000,0.78,0.8318,0.7619,0.8292,1132710,0
+IMUX.US,D,20250709,000000,0.8295,0.8295,0.7803,0.8058,664747,0
+IMUX.US,D,20250710,000000,0.82,0.85,0.7805,0.8378,914165,0
+IMUX.US,D,20250711,000000,0.84,0.85,0.8205,0.8301,442446,0
+IMUX.US,D,20250714,000000,0.8427,0.8439,0.81,0.84,371602,0
+IMUX.US,D,20250715,000000,0.85,0.8599,0.82,0.8331,708465,0
+IMUX.US,D,20250716,000000,0.84,0.9199,0.8357,0.8958,786322,0
+IMUX.US,D,20250717,000000,0.895,0.979,0.8929,0.93,1293501,0
+IMUX.US,D,20250718,000000,0.98,1,0.9407,0.964,1824092,0
+IMUX.US,D,20250721,000000,0.99,1.035,0.8958,0.9316,2444921,0
+IMUX.US,D,20250722,000000,0.98,0.99,0.9334,0.9361,1120297,0
+IMUX.US,D,20250723,000000,0.97,1.02,0.9503,0.997,1420786,0
+IMUX.US,D,20250724,000000,0.99,1.1,0.99,1.07,1973890,0
+IMUX.US,D,20250725,000000,1.08,1.13,1.04,1.12,989078,0
+IMUX.US,D,20250728,000000,1.14,1.18,1.06,1.08,1287543,0
+IMUX.US,D,20250729,000000,1.09,1.1,0.9426,0.9793,1314413,0
+IMUX.US,D,20250730,000000,0.9981,1,0.95,0.9615,651045,0
+IMUX.US,D,20250731,000000,0.96,0.9798,0.92,0.9401,662579,0
+IMUX.US,D,20250801,000000,0.9,0.932,0.8901,0.9315,669913,0
+IMUX.US,D,20250804,000000,0.9239,0.9796,0.8931,0.9782,741141,0
+IMUX.US,D,20250805,000000,0.98,1.01,0.9609,0.9811,668349,0
+IMUX.US,D,20250806,000000,0.9801,1,0.9363,0.9794,708381,0
+IMUX.US,D,20250807,000000,0.975,0.985,0.88,0.9023,1748108,0
+IMUX.US,D,20250808,000000,0.93,0.937999,0.83,0.8721,1062718,0
+IMUX.US,D,20250811,000000,0.8773,0.8899,0.8301,0.849,898653,0
+IMUX.US,D,20250812,000000,0.85,0.866,0.8205,0.8522,1304378,0
+IMUX.US,D,20250813,000000,0.8675,0.89,0.8,0.8293,1394222,0
+IMUX.US,D,20250814,000000,0.83,0.94,0.8001,0.9165,1576779,0
+IMUX.US,D,20250815,000000,0.92,0.94,0.88,0.9014,1004511,0
+IMUX.US,D,20250818,000000,0.9261,1,0.9085,0.9785,1282918,0
+IMUX.US,D,20250819,000000,0.9899,0.995,0.8911,0.9126,1214815,0
+IMUX.US,D,20250820,000000,0.92,0.923599,0.8702,0.92,871041,0
+IMUX.US,D,20250821,000000,0.9189,0.9449,0.87,0.9449,839304,0
+IMUX.US,D,20250822,000000,0.95,0.9638,0.9303,0.95,1100450,0
+IMUX.US,D,20250825,000000,0.95,0.9599,0.8753,0.8768,1873253,0
+IMUX.US,D,20250826,000000,0.88,0.9,0.85,0.88,1246534,0
+IMUX.US,D,20250827,000000,0.89,0.89,0.8549,0.8549,1001351,0
+IMUX.US,D,20250828,000000,0.868,0.88,0.855,0.87,685738,0
+IMUX.US,D,20250829,000000,0.877,0.8789,0.81,0.82,1410697,0
+IMUX.US,D,20250902,000000,0.8213,0.8498,0.787,0.799,1867876,0
+IMUX.US,D,20250903,000000,0.7996,0.825899,0.77,0.8047,1734559,0
+IMUX.US,D,20250904,000000,0.8,0.8047,0.76001,0.77,1282370,0
+IMUX.US,D,20250905,000000,0.7728,0.7865,0.7388,0.761,2053807,0
+IMUX.US,D,20250908,000000,0.7761,0.84,0.7761,0.8267,1270622,0
+IMUX.US,D,20250909,000000,0.85,0.8719,0.8223,0.8573,1155229,0
+IMUX.US,D,20250910,000000,0.87,0.8914,0.869,0.872,1006190,0
+IMUX.US,D,20250911,000000,0.8874,0.9,0.83,0.852,1686992,0
+IMUX.US,D,20250912,000000,0.8706,0.888,0.783,0.7943,2271745,0
+IMUX.US,D,20250915,000000,0.8028,0.827,0.752,0.7732,1829944,0
+IMUX.US,D,20250916,000000,0.79,0.8198,0.77421,0.815,765253,0
+IMUX.US,D,20250917,000000,0.805,0.84,0.8,0.8297,736903,0
+IMUX.US,D,20250918,000000,0.827,0.85,0.8211,0.84,624611,0
+IMUX.US,D,20250919,000000,0.8421,0.8558,0.8224,0.845,861057,0
+IMUX.US,D,20250922,000000,0.87,0.9098,0.8561,0.9088,1934802,0
+IMUX.US,D,20250923,000000,0.9234,0.9388,0.8517,0.887,1363833,0
+IMUX.US,D,20250924,000000,0.9,0.9028,0.8516,0.8791,1289306,0
+IMUX.US,D,20250925,000000,0.87,0.91,0.8352,0.8983,1823811,0
+IMUX.US,D,20250926,000000,0.91,0.9582,0.8846,0.9391,1788218,0
+IMUX.US,D,20250929,000000,0.9727,1.12,0.9208,0.9348,2764901,0
+IMUX.US,D,20250930,000000,0.94,0.9498,0.846,0.8816,1731728,0
+IMUX.US,D,20251001,000000,0.867,0.96,0.8621,0.96,1443191,0
+IMUX.US,D,20251002,000000,0.9837,1.01,0.95,0.9633,2047888,0
+IMUX.US,D,20251003,000000,0.9529,0.99,0.9338,0.9783,1706585,0
+IMUX.US,D,20251006,000000,0.96,0.9977,0.9264,0.94,2043328,0
+IMUX.US,D,20251007,000000,0.9596,0.977,0.8606,0.88,2483283,0
+IMUX.US,D,20251008,000000,0.9,0.9297,0.8807,0.8975,1376002,0
+IMUX.US,D,20251009,000000,0.9091,0.92,0.8902,0.92,1168954,0
+IMUX.US,D,20251010,000000,0.9226,0.9298,0.8613,0.8985,1716190,0
+IMUX.US,D,20251013,000000,0.8986,0.9098,0.88,0.8946,1278926,0
+IMUX.US,D,20251014,000000,0.8946,0.8946,0.84,0.8451,1629290,0
+IMUX.US,D,20251015,000000,0.85,0.8699,0.8201,0.8373,1209723,0
+IMUX.US,D,20251016,000000,0.84,0.85,0.8031,0.8159,1392069,0
+IMUX.US,D,20251017,000000,0.8,0.8176,0.78,0.8003,1569231,0
+IMUX.US,D,20251020,000000,0.8101,0.86,0.8058,0.8364,1173815,0
+IMUX.US,D,20251021,000000,0.83,0.8409,0.8021,0.8223,1418373,0
+IMUX.US,D,20251022,000000,0.8221,0.825,0.7806,0.7891,1735629,0
+IMUX.US,D,20251023,000000,0.789,0.808199,0.76,0.7799,1408512,0
+IMUX.US,D,20251024,000000,0.78,0.79,0.76,0.7675,1202141,0
+IMUX.US,D,20251027,000000,0.7751,0.8499,0.7751,0.835,1987311,0
+IMUX.US,D,20251028,000000,0.85,0.8699,0.811,0.8399,1557596,0
+IMUX.US,D,20251029,000000,0.8395,0.840999,0.7885,0.7978,1055673,0
+IMUX.US,D,20251030,000000,0.8046,0.8188,0.78,0.7842,694040,0
+IMUX.US,D,20251031,000000,0.79,0.7999,0.775,0.7788,872106,0
+IMUX.US,D,20251103,000000,0.7849,0.7854,0.7262,0.7481,2271642,0
+IMUX.US,D,20251104,000000,0.7481,0.7626,0.67,0.6911,1904352,0
+IMUX.US,D,20251105,000000,0.7001,0.7388,0.7001,0.7229,831123,0
+IMUX.US,D,20251106,000000,0.7304,0.734,0.693,0.7012,716849,0
+IMUX.US,D,20251107,000000,0.7,0.73,0.6742,0.7186,1140648,0
+IMUX.US,D,20251110,000000,0.75,0.7696,0.7208,0.7643,1108213,0
+IMUX.US,D,20251111,000000,0.76,0.78,0.753,0.7799,911779,0
+IMUX.US,D,20251112,000000,0.7836,0.7899,0.73,0.7599,960300,0
+IMUX.US,D,20251113,000000,0.78,0.78,0.7,0.7125,1397404,0
+IMUX.US,D,20251114,000000,0.71,0.7878,0.7,0.7785,1263645,0
+IMUX.US,D,20251117,000000,0.78,0.78,0.729,0.73,1329528,0
+IMUX.US,D,20251118,000000,0.73,0.7775,0.7298,0.76,1985945,0
+IMUX.US,D,20251119,000000,0.74,0.7529,0.6999,0.7133,1032272,0
+IMUX.US,D,20251120,000000,0.7216,0.7499,0.6726,0.6875,1880165,0
+IMUX.US,D,20251121,000000,0.681,0.7007,0.68,0.6864,608364,0
+IMUX.US,D,20251124,000000,0.7,0.7,0.68,0.69,1104193,0
+IMUX.US,D,20251125,000000,0.7,0.708,0.6916,0.7065,690719,0
+IMUX.US,D,20251126,000000,0.71,0.72709,0.699,0.701,1068684,0
+IMUX.US,D,20251128,000000,0.69,0.715,0.6861,0.7119,943112,0
+IMUX.US,D,20251201,000000,0.71,0.72,0.6611,0.679,1528875,0
+IMUX.US,D,20251202,000000,0.6837,0.6958,0.6465,0.652,1418511,0
+IMUX.US,D,20251203,000000,0.67,0.680749,0.63665,0.65,1356365,0
+IMUX.US,D,20251204,000000,0.65,0.69,0.63,0.6883,1056219,0
+IMUX.US,D,20251205,000000,0.6883,0.6942,0.6618,0.6646,995133,0
+IMUX.US,D,20251208,000000,0.6931,0.6999,0.661,0.6695,729746,0
+IMUX.US,D,20251209,000000,0.66,0.6894,0.66,0.6704,1056531,0
+IMUX.US,D,20251210,000000,0.6778,0.69335,0.6746,0.683,819352,0
+IMUX.US,D,20251211,000000,0.7,0.7,0.6451,0.656,2200210,0
+IMUX.US,D,20251212,000000,0.6703,0.6703,0.62,0.6215,1723398,0
+IMUX.US,D,20251215,000000,0.635,0.6454,0.5848,0.6137,2342326,0
+IMUX.US,D,20251216,000000,0.61,0.629,0.595,0.6004,1498539,0
+IMUX.US,D,20251217,000000,0.61,0.62,0.5781,0.58,1410530,0
+IMUX.US,D,20251218,000000,0.585,0.6,0.5649,0.5666,2426316,0
+IMUX.US,D,20251219,000000,0.56,0.5866,0.5533,0.573,2348903,0
+IMUX.US,D,20251222,000000,0.59,0.6495,0.583,0.6033,1820448,0
+IMUX.US,D,20251223,000000,0.6,0.6154,0.567,0.5741,1224042,0
+IMUX.US,D,20251224,000000,0.5747,0.5878,0.561,0.5843,777054,0
+IMUX.US,D,20251226,000000,0.5857,0.5974,0.54,0.5613,1826086,0
+IMUX.US,D,20251229,000000,0.56495,0.56495,0.5165,0.5213,2123912,0
+IMUX.US,D,20251230,000000,0.512,0.52,0.5062,0.5102,1332278,0
+IMUX.US,D,20251231,000000,0.5194,0.5401,0.5092,0.5337,989210,0
+IMUX.US,D,20260102,000000,0.556,0.5942,0.5372,0.583,1389789,0
+IMUX.US,D,20260105,000000,0.6391,0.6529,0.6193,0.6372,1608778,0
+IMUX.US,D,20260106,000000,0.672,0.6836,0.613,0.6235,1474433,0
+IMUX.US,D,20260107,000000,0.6435,0.709,0.64,0.69,2852287,0
+IMUX.US,D,20260108,000000,0.69,0.7,0.6546,0.6627,1527987,0
+IMUX.US,D,20260109,000000,0.662,0.7169,0.66,0.6649,1755712,0
+IMUX.US,D,20260112,000000,0.69,0.698,0.6417,0.6615,1599106,0
+IMUX.US,D,20260113,000000,0.6758,0.7096,0.652201,0.6773,1845677,0
+IMUX.US,D,20260114,000000,0.6634,0.6871,0.6298,0.65,1784779,0
+IMUX.US,D,20260115,000000,0.6801,0.6849,0.6255,0.6389,1265313,0
+IMUX.US,D,20260116,000000,0.6373,0.6464,0.6017,0.618,1363515,0
+IMUX.US,D,20260120,000000,0.63,0.67,0.5886,0.6447,1935997,0
+IMUX.US,D,20260121,000000,0.6514,0.692,0.6447,0.6593,1196963,0
+IMUX.US,D,20260122,000000,0.6622,0.7086,0.6555,0.6884,1196836,0
+IMUX.US,D,20260123,000000,0.698,0.7,0.671,0.6873,1380373,0
+IMUX.US,D,20260126,000000,0.691,0.72,0.675,0.6923,745206,0
+IMUX.US,D,20260127,000000,0.6881,0.69,0.6,0.6222,3571555,0
+IMUX.US,D,20260128,000000,0.627,0.63,0.6,0.6094,1026452,0
+IMUX.US,D,20260129,000000,0.59975,0.614,0.581,0.61,1152431,0
+IMUX.US,D,20260130,000000,0.6127,0.6299,0.6,0.625,1109078,0
+IMUX.US,D,20260202,000000,0.6222,0.6593,0.61,0.6539,1072517,0
+IMUX.US,D,20260203,000000,0.67,0.694,0.6279,0.6557,939184,0
+IMUX.US,D,20260204,000000,0.6607,0.6753,0.6042,0.6201,830351,0
+IMUX.US,D,20260205,000000,0.63,0.641,0.5727,0.589,1238748,0
+IMUX.US,D,20260206,000000,0.5926,0.62,0.5801,0.62,1192032,0
+IMUX.US,D,20260209,000000,0.6296,0.72,0.59,0.714,3552283,0
+IMUX.US,D,20260210,000000,0.7194,0.85,0.716,0.7947,5389544,0
+IMUX.US,D,20260211,000000,0.8262,0.84,0.68,0.7423,3361125,0
+IMUX.US,D,20260212,000000,0.7548,0.894,0.7253,0.8701,5653633,0
+IMUX.US,D,20260213,000000,1.13,1.2,0.91,0.9125,64413471,0
+IMUX.US,D,20260217,000000,0.9301,0.959999,0.851,0.9173,6139589,0
+IMUX.US,D,20260218,000000,0.9173,0.9199,0.87,0.8753,2233649,0
diff --git a/daily/us/nasdaq stocks/2/inlf.us.txt b/daily/us/nasdaq stocks/2/inlf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e2fa16b529337fcd0d3c7c3c0e7a4e564edb91e5
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/inlf.us.txt	
@@ -0,0 +1,283 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INLF.US,D,20250102,000000,3.7,5.05,3.51,4.45,1009000,0
+INLF.US,D,20250103,000000,4.37,6.15,4.3,5.1,976186,0
+INLF.US,D,20250106,000000,5.3,5.68,4.85,4.94,373832,0
+INLF.US,D,20250107,000000,4.91,5.3,4.405,4.8925,207896,0
+INLF.US,D,20250108,000000,4.85,5.05,4.4,4.62,195092,0
+INLF.US,D,20250110,000000,4.79,4.999,4.55,4.67,184056,0
+INLF.US,D,20250113,000000,4.99,5.145,4.58,4.95,148348,0
+INLF.US,D,20250114,000000,4.99,5.05,4.775,4.82,155155,0
+INLF.US,D,20250115,000000,4.89,5.14,4.87,5.14,96593,0
+INLF.US,D,20250116,000000,5.27,5.5,4.97,5.5,12124,0
+INLF.US,D,20250117,000000,5.49,5.49,5.21,5.37,4752,0
+INLF.US,D,20250121,000000,5.47,5.47,4.82,5.26,11570,0
+INLF.US,D,20250122,000000,5.25,5.3801,5.0812,5.1,24650,0
+INLF.US,D,20250123,000000,4.995,5.1955,4.76,5.18,210063,0
+INLF.US,D,20250124,000000,5.18,5.18,4.9,4.9,8425,0
+INLF.US,D,20250127,000000,4.755,5.1268,4.62,4.75,33492,0
+INLF.US,D,20250128,000000,4.89,5.03,4.75,4.8,20532,0
+INLF.US,D,20250129,000000,4.85,5.29,4.73,4.88,45438,0
+INLF.US,D,20250130,000000,4.94,4.95,4.3,4.31,57830,0
+INLF.US,D,20250131,000000,4.41,4.5494,4.25,4.3,29151,0
+INLF.US,D,20250203,000000,4.315,4.42,3.8001,4.07,487038,0
+INLF.US,D,20250204,000000,3.99,4.46,3.835,4.37,326043,0
+INLF.US,D,20250205,000000,4.48,4.89,4.26,4.7,251390,0
+INLF.US,D,20250206,000000,4.49,4.9,4.49,4.6,441345,0
+INLF.US,D,20250207,000000,4.62,4.91,4.44,4.9,1200051,0
+INLF.US,D,20250210,000000,4.9,4.94,4.42,4.86,197584,0
+INLF.US,D,20250211,000000,4.88,4.92,4.4501,4.63,471941,0
+INLF.US,D,20250212,000000,4.775,6.4,4.7001,5.99,774027,0
+INLF.US,D,20250213,000000,5.8,10,5.8,9.01,1255930,0
+INLF.US,D,20250214,000000,8.75,21,5.4,16.33,7680970,0
+INLF.US,D,20250218,000000,12.5,14.4074,2.29,3.39,12988428,0
+INLF.US,D,20250219,000000,3.13,3.5287,2.94,3.15,2073344,0
+INLF.US,D,20250220,000000,3.12,3.29,2.7,2.76,973815,0
+INLF.US,D,20250221,000000,2.83,2.87,2.41,2.43,581700,0
+INLF.US,D,20250224,000000,2.52,2.5925,2.14,2.21,316371,0
+INLF.US,D,20250225,000000,2.19,2.28,2,2,275407,0
+INLF.US,D,20250226,000000,2.06,2.14,1.96,1.96,264322,0
+INLF.US,D,20250227,000000,1.93,2.0585,1.76,1.78,235101,0
+INLF.US,D,20250228,000000,1.71,1.8599,1.69,1.69,184479,0
+INLF.US,D,20250303,000000,1.72,1.98,1.68,1.74,291029,0
+INLF.US,D,20250304,000000,1.7,1.88,1.686,1.77,156634,0
+INLF.US,D,20250305,000000,1.83,1.88,1.68,1.77,95069,0
+INLF.US,D,20250306,000000,1.74,1.89,1.7,1.82,91361,0
+INLF.US,D,20250307,000000,1.9,1.91,1.8101,1.85,86546,0
+INLF.US,D,20250310,000000,1.75,1.7945,1.42,1.43,263654,0
+INLF.US,D,20250311,000000,1.42,1.7888,1.42,1.61,151758,0
+INLF.US,D,20250312,000000,1.69,1.8883,1.6582,1.69,135661,0
+INLF.US,D,20250313,000000,1.68,1.7507,1.62,1.62,43275,0
+INLF.US,D,20250314,000000,1.62,1.75,1.62,1.69,35241,0
+INLF.US,D,20250317,000000,1.73,1.82,1.7,1.74,81543,0
+INLF.US,D,20250318,000000,1.7,1.82,1.7,1.77,80633,0
+INLF.US,D,20250319,000000,1.77,2.04,1.75,1.99,231129,0
+INLF.US,D,20250320,000000,2.03,2.58,2.03,2.29,591630,0
+INLF.US,D,20250321,000000,2.25,2.265,1.65,2,232090,0
+INLF.US,D,20250324,000000,1.91,2.05,1.9051,1.95,100604,0
+INLF.US,D,20250325,000000,1.89,1.95,1.7,1.71,183186,0
+INLF.US,D,20250326,000000,1.74,1.7824,1.65,1.67,60120,0
+INLF.US,D,20250327,000000,1.63,1.7,1.6,1.6,63816,0
+INLF.US,D,20250328,000000,1.63,1.645,1.45,1.5,80290,0
+INLF.US,D,20250331,000000,1.43,1.48,1.41,1.46,33577,0
+INLF.US,D,20250401,000000,1.47,1.78,1.46,1.68,77575,0
+INLF.US,D,20250402,000000,1.62,1.69,1.5907,1.61,47705,0
+INLF.US,D,20250403,000000,1.56,1.61,1.432,1.6,26969,0
+INLF.US,D,20250404,000000,1.51,1.59,1.45,1.48,41140,0
+INLF.US,D,20250407,000000,1.4,1.43,1.27,1.39,84245,0
+INLF.US,D,20250408,000000,1.4,1.45,1.3,1.33,53682,0
+INLF.US,D,20250409,000000,1.31,1.54,1.31,1.47,115212,0
+INLF.US,D,20250410,000000,1.47,1.4741,1.3221,1.36,27872,0
+INLF.US,D,20250411,000000,1.34,1.52,1.34,1.44,21448,0
+INLF.US,D,20250414,000000,1.44,1.45,1.352,1.4,34144,0
+INLF.US,D,20250415,000000,1.37,1.4,1.35,1.39,40311,0
+INLF.US,D,20250416,000000,1.4,1.4,1.18,1.24,63999,0
+INLF.US,D,20250417,000000,1.21,1.28,1.2051,1.26,22021,0
+INLF.US,D,20250421,000000,1.27,1.27,1.15,1.21,44018,0
+INLF.US,D,20250422,000000,1.21,1.26,1.21,1.24,17613,0
+INLF.US,D,20250423,000000,1.3,1.3399,1.24,1.25,28299,0
+INLF.US,D,20250424,000000,1.2602,1.33,1.26,1.28,20423,0
+INLF.US,D,20250425,000000,1.2514,1.34,1.241,1.27,29194,0
+INLF.US,D,20250428,000000,1.31,1.3169,1.23,1.25,20681,0
+INLF.US,D,20250429,000000,1.23,1.26,1.22,1.24,22849,0
+INLF.US,D,20250430,000000,1.2488,1.27,1.21,1.25,12354,0
+INLF.US,D,20250501,000000,1.23,1.2563,1.22,1.23,11591,0
+INLF.US,D,20250502,000000,1.23,1.25,1.2,1.21,25904,0
+INLF.US,D,20250505,000000,1.2,1.2,1.14,1.16,51669,0
+INLF.US,D,20250506,000000,1.16,1.1601,1.13,1.14,25109,0
+INLF.US,D,20250507,000000,1.2,1.215,1.11,1.13,41805,0
+INLF.US,D,20250508,000000,1.11,1.16,1.09,1.15,56156,0
+INLF.US,D,20250509,000000,1.1479,1.21,1.14,1.16,23192,0
+INLF.US,D,20250512,000000,1.22,1.4,1.18,1.3,107474,0
+INLF.US,D,20250513,000000,1.35,1.4395,1.3,1.37,122616,0
+INLF.US,D,20250514,000000,1.38,1.41,1.22,1.265,132776,0
+INLF.US,D,20250515,000000,1.27,1.32,1.2,1.2964,55357,0
+INLF.US,D,20250516,000000,1.2901,1.3,1.25,1.27,32804,0
+INLF.US,D,20250519,000000,1.25,1.26,1.151,1.26,41682,0
+INLF.US,D,20250520,000000,1.26,1.3254,1.24,1.295,20732,0
+INLF.US,D,20250521,000000,1.3,1.305,1.25,1.26,43035,0
+INLF.US,D,20250522,000000,1.32,1.328,1.25,1.2697,26285,0
+INLF.US,D,20250523,000000,1.2501,1.2501,1.18,1.19,27212,0
+INLF.US,D,20250527,000000,1.21,1.21,1.18,1.2,22836,0
+INLF.US,D,20250528,000000,1.22,1.2895,1.162,1.28,60649,0
+INLF.US,D,20250529,000000,1.25,1.2695,1.19,1.19,50659,0
+INLF.US,D,20250530,000000,1.18,1.1899,1.15,1.17,32909,0
+INLF.US,D,20250602,000000,1.16,1.24,1.15,1.17,61006,0
+INLF.US,D,20250603,000000,1.24,1.24,1.17,1.18,32796,0
+INLF.US,D,20250604,000000,1.182,1.1957,1.16,1.17,39996,0
+INLF.US,D,20250605,000000,1.18,1.2,1.15,1.15,21068,0
+INLF.US,D,20250606,000000,1.1501,1.16,1.13,1.13,30754,0
+INLF.US,D,20250609,000000,1.13,1.1699,1.1,1.1,55898,0
+INLF.US,D,20250610,000000,1.14,1.16,0.98,1.02,192803,0
+INLF.US,D,20250611,000000,1.0202,1.04,0.9374,0.950099,192620,0
+INLF.US,D,20250612,000000,0.9501,0.9676,0.8699,0.91,186418,0
+INLF.US,D,20250613,000000,0.8827,0.8827,0.7999,0.8117,170286,0
+INLF.US,D,20250616,000000,0.7901,1.24,0.771,0.96,1327371,0
+INLF.US,D,20250617,000000,0.97,1.05,0.855,0.88,150974,0
+INLF.US,D,20250618,000000,0.8403,0.92,0.8403,0.9029,149601,0
+INLF.US,D,20250620,000000,0.895,1.75,0.895,1.28,59438866,0
+INLF.US,D,20250623,000000,1.17,1.32,1.11,1.16,2198103,0
+INLF.US,D,20250624,000000,1.14,1.19,0.9067,0.935,1029867,0
+INLF.US,D,20250625,000000,0.925,1.4,0.911,1.12,5766618,0
+INLF.US,D,20250626,000000,1.11,1.15,1.06,1.12,597179,0
+INLF.US,D,20250627,000000,1.11,1.265,1.07,1.13,580001,0
+INLF.US,D,20250630,000000,1.2,1.2,1.13,1.16,272906,0
+INLF.US,D,20250701,000000,1.18,1.19,1.1,1.14,287925,0
+INLF.US,D,20250702,000000,1.19,1.19,1.11,1.13,111321,0
+INLF.US,D,20250703,000000,1.13,1.14,1.09,1.12,104278,0
+INLF.US,D,20250707,000000,1.09,1.105,1.03,1.05,159819,0
+INLF.US,D,20250708,000000,1.1,1.105,1.06,1.07,76410,0
+INLF.US,D,20250709,000000,1.09,1.133,1.05,1.08,85048,0
+INLF.US,D,20250710,000000,1.03,1.08,1.03,1.05,86693,0
+INLF.US,D,20250711,000000,1.05,1.0999,1.05,1.06,83910,0
+INLF.US,D,20250714,000000,1.04,1.14,1,1.06,522156,0
+INLF.US,D,20250715,000000,1.03,1.0699,1,1.02,145789,0
+INLF.US,D,20250716,000000,1.02,1.05,1.01,1.04,102823,0
+INLF.US,D,20250717,000000,1.04,1.08,1.025,1.07,355173,0
+INLF.US,D,20250718,000000,1.07,1.07,1,1.01,68144,0
+INLF.US,D,20250721,000000,1.03,1.04,1.01,1.02,74091,0
+INLF.US,D,20250722,000000,1.03,1.04,1,1.02,79206,0
+INLF.US,D,20250723,000000,1.01,1.03,1.01,1.02,59024,0
+INLF.US,D,20250724,000000,1.04,1.041,1.01,1.04,85193,0
+INLF.US,D,20250725,000000,1.02,1.13,1.02,1.11,195511,0
+INLF.US,D,20250728,000000,1.11,1.11,1.03,1.03,61147,0
+INLF.US,D,20250729,000000,1.05,1.2,1.05,1.13,381510,0
+INLF.US,D,20250730,000000,1.1,1.13,1.05,1.07,189992,0
+INLF.US,D,20250731,000000,1.1,1.11,1.06,1.09,55506,0
+INLF.US,D,20250801,000000,1.11,1.13,1.0503,1.09,101492,0
+INLF.US,D,20250804,000000,1.11,1.16,1.1,1.16,174139,0
+INLF.US,D,20250805,000000,1.19,1.4372,1.18,1.25,1144628,0
+INLF.US,D,20250806,000000,1.27,1.3209,1.2108,1.25,274293,0
+INLF.US,D,20250807,000000,1.26,1.3,1.18,1.19,190620,0
+INLF.US,D,20250808,000000,1.15,1.17,1.08,1.12,100066,0
+INLF.US,D,20250811,000000,1.12,1.16,1.07,1.12,103324,0
+INLF.US,D,20250812,000000,1.12,1.25,1.12,1.2,215102,0
+INLF.US,D,20250813,000000,1.16,1.1999,1.14,1.17,73342,0
+INLF.US,D,20250814,000000,1.15,1.1873,1.15,1.15,29689,0
+INLF.US,D,20250815,000000,1.17,1.17,1.12,1.14,34059,0
+INLF.US,D,20250818,000000,1.16,1.22,1.145,1.2077,83158,0
+INLF.US,D,20250819,000000,1.2,1.26,1.1605,1.18,104892,0
+INLF.US,D,20250820,000000,1.15,1.17,1.13,1.14,77059,0
+INLF.US,D,20250821,000000,1.13,1.19,1.13,1.16,141855,0
+INLF.US,D,20250822,000000,1.17,1.2686,1.17,1.25,186859,0
+INLF.US,D,20250825,000000,1.26,1.2883,1.21,1.23,85644,0
+INLF.US,D,20250826,000000,1.25,1.26,1.19,1.21,99501,0
+INLF.US,D,20250827,000000,1.21,1.23,1.18,1.2064,106392,0
+INLF.US,D,20250828,000000,1.215,1.22,1.18,1.19,96196,0
+INLF.US,D,20250829,000000,1.19,1.24,1.123,1.15,93731,0
+INLF.US,D,20250902,000000,1.18,1.18,1.12,1.17,66887,0
+INLF.US,D,20250903,000000,1.14,1.145,0.9506,0.9999,473835,0
+INLF.US,D,20250904,000000,1,1.01,0.8449,0.8999,470395,0
+INLF.US,D,20250905,000000,0.91,0.9499,0.85,0.8595,186909,0
+INLF.US,D,20250908,000000,0.8198,0.91,0.79,0.864,459914,0
+INLF.US,D,20250909,000000,0.88,0.88,0.8303,0.8764,1941303,0
+INLF.US,D,20250910,000000,0.98,1.05,0.8799,1.02,2545248,0
+INLF.US,D,20250911,000000,0.9498,1.01,0.92,0.9333,603778,0
+INLF.US,D,20250912,000000,0.8905,0.9437,0.8905,0.9407,363703,0
+INLF.US,D,20250915,000000,0.9233,0.931,0.8569,0.8705,350923,0
+INLF.US,D,20250916,000000,0.8801,0.8998,0.8541,0.87,260518,0
+INLF.US,D,20250917,000000,0.87,0.88,0.826,0.8441,229465,0
+INLF.US,D,20250918,000000,0.838,0.865477,0.8249,0.8434,274748,0
+INLF.US,D,20250919,000000,0.83,0.8528,0.81,0.8145,241254,0
+INLF.US,D,20250922,000000,0.7978,0.84,0.782,0.8389,552063,0
+INLF.US,D,20250923,000000,0.8211,0.83495,0.7908,0.8043,262806,0
+INLF.US,D,20250924,000000,0.78,0.8159,0.7522,0.8159,283596,0
+INLF.US,D,20250925,000000,0.8,0.8,0.7656,0.778,226787,0
+INLF.US,D,20250926,000000,0.78,0.78,0.737,0.7615,232197,0
+INLF.US,D,20250929,000000,0.78,0.78,0.735,0.7387,1118489,0
+INLF.US,D,20250930,000000,0.75,0.75,0.72,0.7314,243844,0
+INLF.US,D,20251001,000000,0.73,0.7316,0.705101,0.7249,254753,0
+INLF.US,D,20251002,000000,0.74,0.74,0.7249,0.7325,182266,0
+INLF.US,D,20251003,000000,0.7444,0.7465,0.72,0.7385,278868,0
+INLF.US,D,20251006,000000,0.735,0.74,0.722,0.7272,173039,0
+INLF.US,D,20251007,000000,0.725,0.73,0.7127,0.7214,161458,0
+INLF.US,D,20251008,000000,0.727,0.7331,0.711,0.7219,129975,0
+INLF.US,D,20251009,000000,0.7163,0.7368,0.7163,0.7366,97314,0
+INLF.US,D,20251010,000000,0.7478,0.7478,0.6801,0.6969,212890,0
+INLF.US,D,20251013,000000,0.689,0.7143,0.6868,0.7057,74775,0
+INLF.US,D,20251014,000000,0.6917,0.7067,0.688434,0.6999,145732,0
+INLF.US,D,20251015,000000,0.7011,0.714274,0.6902,0.6994,112913,0
+INLF.US,D,20251016,000000,0.6986,0.7299,0.680901,0.6877,232165,0
+INLF.US,D,20251017,000000,0.6806,0.7064,0.6778,0.6852,85656,0
+INLF.US,D,20251020,000000,0.689,0.7086,0.6804,0.6919,55380,0
+INLF.US,D,20251021,000000,0.6922,0.7066,0.6919,0.7013,65240,0
+INLF.US,D,20251022,000000,0.701,0.7067,0.6815,0.691,95604,0
+INLF.US,D,20251023,000000,0.68,0.7317,0.68,0.7115,113108,0
+INLF.US,D,20251024,000000,0.71,0.7249,0.6851,0.714,52581,0
+INLF.US,D,20251027,000000,0.73,0.7863,0.7013,0.7499,239749,0
+INLF.US,D,20251028,000000,0.75,0.768,0.735,0.754,102725,0
+INLF.US,D,20251029,000000,0.7599,0.837899,0.7577,0.7951,319138,0
+INLF.US,D,20251030,000000,0.8443,0.8451,0.76,0.8033,214229,0
+INLF.US,D,20251031,000000,0.7723,0.7999,0.7623,0.7998,108205,0
+INLF.US,D,20251103,000000,0.7998,0.8008,0.76,0.7701,31077,0
+INLF.US,D,20251104,000000,0.725,0.75,0.7006,0.715,99237,0
+INLF.US,D,20251105,000000,0.6935,0.756,0.6935,0.75,71933,0
+INLF.US,D,20251106,000000,0.7699,0.7699,0.73,0.7312,25636,0
+INLF.US,D,20251107,000000,0.73,0.748229,0.701,0.7314,38850,0
+INLF.US,D,20251110,000000,0.7406,0.7498,0.7313,0.736,32008,0
+INLF.US,D,20251111,000000,0.7027,0.73,0.70051,0.7055,60201,0
+INLF.US,D,20251112,000000,0.709,0.71,0.6901,0.7061,118699,0
+INLF.US,D,20251113,000000,0.7,0.705,0.6801,0.6905,44955,0
+INLF.US,D,20251114,000000,0.67,0.695,0.6613,0.6924,54612,0
+INLF.US,D,20251117,000000,0.6822,0.690448,0.67,0.6745,26440,0
+INLF.US,D,20251118,000000,0.67,0.692,0.6634,0.6789,48814,0
+INLF.US,D,20251119,000000,0.6929,0.6962,0.661,0.6666,31345,0
+INLF.US,D,20251120,000000,0.6833,0.69,0.5458,0.6125,77873,0
+INLF.US,D,20251121,000000,0.61,0.628949,0.6001,0.6091,27250,0
+INLF.US,D,20251124,000000,0.5734,0.601,0.5734,0.5812,22799,0
+INLF.US,D,20251125,000000,0.5812,0.5901,0.5713,0.58,40671,0
+INLF.US,D,20251126,000000,0.58,0.61,0.5711,0.5751,63466,0
+INLF.US,D,20251128,000000,0.5845,0.5847,0.5712,0.572,50389,0
+INLF.US,D,20251201,000000,0.56,0.575501,0.56,0.5682,36656,0
+INLF.US,D,20251202,000000,0.56,0.560042,0.5401,0.5545,38962,0
+INLF.US,D,20251203,000000,0.5519,0.6123,0.5519,0.6,126915,0
+INLF.US,D,20251204,000000,0.6527,0.7379,0.57,0.6666,9558276,0
+INLF.US,D,20251205,000000,0.6414,0.6599,0.6021,0.641,324522,0
+INLF.US,D,20251208,000000,0.6193,0.619401,0.5801,0.6079,147937,0
+INLF.US,D,20251209,000000,0.6,0.6499,0.5581,0.6347,161435,0
+INLF.US,D,20251210,000000,0.6157,0.6165,0.58,0.6023,68199,0
+INLF.US,D,20251211,000000,0.5898,0.5988,0.571,0.5883,33013,0
+INLF.US,D,20251212,000000,0.5811,0.5893,0.571,0.5893,37170,0
+INLF.US,D,20251215,000000,0.572,0.577,0.544,0.577,72759,0
+INLF.US,D,20251216,000000,0.5624,0.5624,0.55,0.5589,74529,0
+INLF.US,D,20251217,000000,0.55,0.5575,0.5414,0.5575,45658,0
+INLF.US,D,20251218,000000,0.5401,0.5832,0.537,0.5832,81507,0
+INLF.US,D,20251219,000000,0.5702,0.5766,0.5501,0.5689,68075,0
+INLF.US,D,20251222,000000,0.5499,0.56,0.5446,0.5599,26404,0
+INLF.US,D,20251223,000000,0.5412,0.5479,0.5,0.5066,140559,0
+INLF.US,D,20251224,000000,0.52,0.5233,0.51,0.5213,42564,0
+INLF.US,D,20251226,000000,0.5139,0.5139,0.5001,0.5112,23541,0
+INLF.US,D,20251229,000000,0.5132,0.5431,0.513,0.5161,115252,0
+INLF.US,D,20251230,000000,0.5252,0.54,0.516,0.516,27606,0
+INLF.US,D,20251231,000000,0.51,0.5157,0.4801,0.4814,84176,0
+INLF.US,D,20260102,000000,0.480201,0.5157,0.46,0.4846,103875,0
+INLF.US,D,20260105,000000,0.485,0.5138,0.485,0.4964,108423,0
+INLF.US,D,20260106,000000,0.5004,0.573901,0.5,0.5395,166887,0
+INLF.US,D,20260107,000000,0.5261,0.5418,0.5261,0.529,8106,0
+INLF.US,D,20260108,000000,0.5291,0.5518,0.5152,0.5254,81508,0
+INLF.US,D,20260109,000000,0.515,0.5195,0.4801,0.4849,110994,0
+INLF.US,D,20260112,000000,0.4901,0.513,0.4901,0.5013,28651,0
+INLF.US,D,20260113,000000,0.5095,0.5199,0.5013,0.5019,41644,0
+INLF.US,D,20260114,000000,0.5024,0.519,0.489,0.4995,58773,0
+INLF.US,D,20260115,000000,0.49,0.506,0.49,0.4982,24715,0
+INLF.US,D,20260116,000000,0.511899,0.511899,0.4982,0.5009,30907,0
+INLF.US,D,20260120,000000,0.519,0.519,0.4624,0.4627,90883,0
+INLF.US,D,20260121,000000,0.4799,0.4799,0.4344,0.4364,199212,0
+INLF.US,D,20260122,000000,0.441051,0.445,0.43,0.4386,127042,0
+INLF.US,D,20260123,000000,0.4404,0.4499,0.43335,0.4381,80033,0
+INLF.US,D,20260126,000000,0.4349,0.4416,0.422,0.4288,53902,0
+INLF.US,D,20260127,000000,0.4287,0.4287,0.4002,0.4003,118411,0
+INLF.US,D,20260128,000000,0.3998,0.4004,0.3902,0.3958,63699,0
+INLF.US,D,20260129,000000,0.4,0.4,0.3611,0.3676,105494,0
+INLF.US,D,20260130,000000,0.371,1.42,0.3551,1.42,27015313,0
+INLF.US,D,20260202,000000,0.6135,0.6135,0.4,0.4251,13683633,0
+INLF.US,D,20260203,000000,0.63,0.67989,0.4622,0.5425,28009278,0
+INLF.US,D,20260204,000000,0.5401,0.5776,0.505,0.5571,1988814,0
+INLF.US,D,20260205,000000,0.5,0.61,0.4701,0.5201,846991,0
+INLF.US,D,20260206,000000,0.52,0.52,0.477,0.486,345419,0
+INLF.US,D,20260209,000000,0.473,0.5237,0.4515,0.5007,250487,0
+INLF.US,D,20260210,000000,0.49,0.516,0.4605,0.5044,725924,0
+INLF.US,D,20260211,000000,0.4798,0.5158,0.4733,0.49,239193,0
+INLF.US,D,20260212,000000,0.474,0.48,0.41,0.4232,481319,0
+INLF.US,D,20260213,000000,0.41,0.41,0.355,0.3953,424558,0
+INLF.US,D,20260217,000000,0.35,0.4,0.35,0.3877,256135,0
+INLF.US,D,20260218,000000,0.387101,0.4049,0.368,0.368,272452,0
diff --git a/daily/us/nasdaq stocks/2/inmd.us.txt b/daily/us/nasdaq stocks/2/inmd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..627fed8cbf0f12aa0fc8f045bc3373c694596023
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/inmd.us.txt	
@@ -0,0 +1,1642 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INMD.US,D,20190808,000000,6.75,7.65,6.53,6.785,7098880,0
+INMD.US,D,20190809,000000,6.775,7.185,6.625,7.01,1450540,0
+INMD.US,D,20190812,000000,7.025,7.12,6.875,6.875,748308,0
+INMD.US,D,20190813,000000,6.875,7.25,6.755,7,1266004,0
+INMD.US,D,20190814,000000,8.71,8.75,7.78,8.125,4425198,0
+INMD.US,D,20190815,000000,8.535,9.36,8.535,9.125,3901436,0
+INMD.US,D,20190816,000000,9.31,10,8.915,9.95,2408830,0
+INMD.US,D,20190819,000000,10.425,11,10.125,10.25,2558502,0
+INMD.US,D,20190820,000000,10.13,11.01,10.1,10.925,1287858,0
+INMD.US,D,20190821,000000,11.22,11.865,10.795,11.3,2288994,0
+INMD.US,D,20190822,000000,11.245,11.818,10.34,11.39,2157620,0
+INMD.US,D,20190823,000000,11.2,11.36,10.28,10.305,1135352,0
+INMD.US,D,20190826,000000,10.5,10.825,10.015,10.775,1057998,0
+INMD.US,D,20190827,000000,10.915,11.45,10.415,10.705,886350,0
+INMD.US,D,20190828,000000,10.7,11.175,10.505,10.8,1562182,0
+INMD.US,D,20190829,000000,11.125,11.25,10.64,10.825,1253016,0
+INMD.US,D,20190830,000000,10.865,10.975,9.63,9.95,1726228,0
+INMD.US,D,20190903,000000,10.125,11.295,10.125,11.195,2453470,0
+INMD.US,D,20190904,000000,11.505,12.925,11.505,12.635,5415656,0
+INMD.US,D,20190905,000000,13.34,13.725,12.765,13.36,3479074,0
+INMD.US,D,20190906,000000,13.22,13.27,12.065,12.07,2107852,0
+INMD.US,D,20190909,000000,12.595,13.985,12.19,13.025,4966518,0
+INMD.US,D,20190910,000000,12.95,13.264,12.375,12.6,1691362,0
+INMD.US,D,20190911,000000,12.85,13.97,12.61,13.42,2112166,0
+INMD.US,D,20190912,000000,13.5,13.745,12.894,13.67,1557304,0
+INMD.US,D,20190913,000000,13.69,14.62,13.325,14.24,2922202,0
+INMD.US,D,20190916,000000,14.235,14.69,13.525,13.765,1797286,0
+INMD.US,D,20190917,000000,13.825,14.17,13.031,13.74,1106876,0
+INMD.US,D,20190918,000000,13.67,14.127,13.613,13.875,1095432,0
+INMD.US,D,20190919,000000,14.005,14.048,13.265,13.645,752750,0
+INMD.US,D,20190920,000000,13.64,13.75,12.25,13.035,1639222,0
+INMD.US,D,20190923,000000,12.945,13.635,12.75,13.535,835962,0
+INMD.US,D,20190924,000000,13.6,13.97,13.05,13.37,1350532,0
+INMD.US,D,20190925,000000,13.18,13.55,12.615,13.51,956892,0
+INMD.US,D,20190926,000000,13.62,13.87,13.055,13.24,1255718,0
+INMD.US,D,20190927,000000,13.11,13.315,10.615,11.12,4571306,0
+INMD.US,D,20190930,000000,11.08,11.362,10.05,10.755,1947904,0
+INMD.US,D,20191001,000000,10.715,11.4,10.505,11.255,1259002,0
+INMD.US,D,20191002,000000,11.215,11.288,10.595,11.01,1114302,0
+INMD.US,D,20191003,000000,11.04,11.64,10.43,11.255,1348842,0
+INMD.US,D,20191004,000000,11.25,12.35,11.13,12.265,1232408,0
+INMD.US,D,20191007,000000,13.16,13.16,11.75,12.015,1659870,0
+INMD.US,D,20191008,000000,11.835,11.89,11.425,11.5,690178,0
+INMD.US,D,20191009,000000,11.675,12.215,11.475,11.85,838094,0
+INMD.US,D,20191010,000000,11.895,12.175,11.66,11.76,653652,0
+INMD.US,D,20191011,000000,11.84,12.425,11.61,12.18,978034,0
+INMD.US,D,20191014,000000,12.9,13.678,12.625,13.585,2502186,0
+INMD.US,D,20191015,000000,13.95,14.124,12.847,12.98,2516692,0
+INMD.US,D,20191016,000000,12.88,13.372,12.5,12.575,944652,0
+INMD.US,D,20191017,000000,12.6,13.299,12.56,13.015,1111208,0
+INMD.US,D,20191018,000000,13.095,13.29,12.605,12.975,1225436,0
+INMD.US,D,20191021,000000,13.175,14.05,12.84,13.785,1751986,0
+INMD.US,D,20191022,000000,13.95,15.408,13.765,14.91,4683722,0
+INMD.US,D,20191023,000000,14.935,16.04,14.625,15.405,2475026,0
+INMD.US,D,20191024,000000,15.64,16,14.965,15.105,1990576,0
+INMD.US,D,20191025,000000,15,15.895,14.79,15.75,1493572,0
+INMD.US,D,20191028,000000,16.04,16.25,14.95,15.635,1575440,0
+INMD.US,D,20191029,000000,15.62,16.248,15.25,15.34,1255896,0
+INMD.US,D,20191030,000000,15.305,15.9,15.305,15.83,797234,0
+INMD.US,D,20191031,000000,15.75,15.945,14.8,15.38,1172244,0
+INMD.US,D,20191101,000000,15.445,16.12,15.23,16.05,1370346,0
+INMD.US,D,20191104,000000,16.5,17.5,16.375,16.985,3323936,0
+INMD.US,D,20191105,000000,19.305,21,18.25,20.33,6725486,0
+INMD.US,D,20191106,000000,19.635,20.637,18.675,19.43,3155142,0
+INMD.US,D,20191107,000000,19.5,21,19.5,20.805,3025366,0
+INMD.US,D,20191108,000000,21,21.822,19.85,20.22,2670078,0
+INMD.US,D,20191111,000000,20.24,23.118,20.23,22.705,3782674,0
+INMD.US,D,20191112,000000,23.175,23.62,21.41,21.975,3188456,0
+INMD.US,D,20191113,000000,21.93,22.5,20.55,21.6,2465746,0
+INMD.US,D,20191114,000000,21.33,23.74,21.25,22.95,2354710,0
+INMD.US,D,20191115,000000,23.345,25,23.055,24.72,2852004,0
+INMD.US,D,20191118,000000,25.52,29.38,25.025,26.115,7159106,0
+INMD.US,D,20191119,000000,27.345,28.375,26.288,27.92,2991106,0
+INMD.US,D,20191120,000000,27.56,28,26.13,26.34,3211562,0
+INMD.US,D,20191121,000000,27.155,27.3,20.745,23.33,7720676,0
+INMD.US,D,20191122,000000,22.005,22.87,20.15,20.775,4139216,0
+INMD.US,D,20191125,000000,21.055,24.075,20.925,23.83,3762580,0
+INMD.US,D,20191126,000000,25.01,25.935,24.125,25.745,2898618,0
+INMD.US,D,20191127,000000,25.7,27.45,24.61,27.32,2759458,0
+INMD.US,D,20191129,000000,26.5,26.5,24.27,25.33,1962744,0
+INMD.US,D,20191202,000000,25.405,25.865,23.5,24.505,2835008,0
+INMD.US,D,20191203,000000,23.235,24.725,21.91,21.995,4399086,0
+INMD.US,D,20191204,000000,23.015,23.055,20.625,21.44,4536578,0
+INMD.US,D,20191205,000000,21.365,21.935,20.575,21.785,2632786,0
+INMD.US,D,20191206,000000,22.43,23.71,22,23.71,3642292,0
+INMD.US,D,20191209,000000,23.76,24,21.25,21.35,3545502,0
+INMD.US,D,20191210,000000,21.51,22.525,20.555,22.2,2858578,0
+INMD.US,D,20191211,000000,22.02,22.824,21.12,21.325,2803628,0
+INMD.US,D,20191212,000000,21.225,21.5,19,19.475,5712618,0
+INMD.US,D,20191213,000000,19.725,19.875,19.02,19.42,1952396,0
+INMD.US,D,20191216,000000,19.735,21.1,19.425,20.91,3285770,0
+INMD.US,D,20191217,000000,21.22,22.25,20.38,21.6,4043946,0
+INMD.US,D,20191218,000000,21.705,22,20.51,21.05,2560302,0
+INMD.US,D,20191219,000000,21.025,22.565,20.88,22.215,3633776,0
+INMD.US,D,20191220,000000,22.775,22.8,20.615,20.75,3196430,0
+INMD.US,D,20191223,000000,21.24,21.417,20.075,20.285,3547994,0
+INMD.US,D,20191224,000000,20.22,20.5,18.13,19.145,4056272,0
+INMD.US,D,20191226,000000,19.225,19.66,18.325,19.04,3248930,0
+INMD.US,D,20191227,000000,18.95,20.075,18.505,19.51,2795876,0
+INMD.US,D,20191230,000000,19.62,19.69,18.755,19.26,1759292,0
+INMD.US,D,20191231,000000,19.025,19.725,19.025,19.6,1711316,0
+INMD.US,D,20200102,000000,20,20.245,18.915,19.055,2128174,0
+INMD.US,D,20200103,000000,18.39,19.074,17.3,18.425,2263186,0
+INMD.US,D,20200106,000000,17.945,18.25,17.375,17.52,3059420,0
+INMD.US,D,20200107,000000,17.61,19.46,17.5,19.005,3152864,0
+INMD.US,D,20200108,000000,19.045,19.33,18.4,19.02,1766582,0
+INMD.US,D,20200109,000000,19.31,20.75,19.25,20.615,3837014,0
+INMD.US,D,20200110,000000,20.875,22.225,20.875,21.07,5434502,0
+INMD.US,D,20200113,000000,21.415,22.675,21.375,22.37,3692920,0
+INMD.US,D,20200114,000000,22.455,22.975,19.9,20.745,4452180,0
+INMD.US,D,20200115,000000,20.875,21.83,20.69,21.18,2060780,0
+INMD.US,D,20200116,000000,21.325,22.484,21.28,22.36,2431314,0
+INMD.US,D,20200117,000000,22.56,23.588,21.78,22.525,4004372,0
+INMD.US,D,20200121,000000,22.525,23.655,22.5,23.495,2873402,0
+INMD.US,D,20200122,000000,23.875,23.975,22.58,23.075,2176748,0
+INMD.US,D,20200123,000000,24,25.55,23.55,24.875,6129330,0
+INMD.US,D,20200124,000000,25.635,26.6,23.3,24.45,5246658,0
+INMD.US,D,20200127,000000,23.025,24.1,21.95,21.95,3683598,0
+INMD.US,D,20200128,000000,23.115,23.775,22.523,23.635,3125404,0
+INMD.US,D,20200129,000000,24,24.75,23.555,24.115,1849214,0
+INMD.US,D,20200130,000000,23.385,23.749,22.5,23.275,1840508,0
+INMD.US,D,20200131,000000,22.83,23,21.25,21.665,2403002,0
+INMD.US,D,20200203,000000,21.87,22.455,21.32,22.25,1699716,0
+INMD.US,D,20200204,000000,22.975,24.435,22.975,24.435,2776370,0
+INMD.US,D,20200205,000000,24.75,24.985,21.957,22.21,4980684,0
+INMD.US,D,20200206,000000,22.17,22.75,21.28,21.455,3063460,0
+INMD.US,D,20200207,000000,21.3,21.5,20.515,21.405,2723882,0
+INMD.US,D,20200210,000000,21.3,22.6,21.155,22.595,2007496,0
+INMD.US,D,20200211,000000,22.775,22.95,21.855,22.825,2150910,0
+INMD.US,D,20200212,000000,23,23.125,21.8,22.085,2156478,0
+INMD.US,D,20200213,000000,21.705,22.4,21.325,22.07,2059836,0
+INMD.US,D,20200214,000000,22.15,22.4,21.72,21.98,1941442,0
+INMD.US,D,20200218,000000,23.55,24.3,20.005,20.345,15093382,0
+INMD.US,D,20200219,000000,20.315,20.65,19.13,19.535,6565056,0
+INMD.US,D,20200220,000000,19.27,20.849,19.2,19.98,4328860,0
+INMD.US,D,20200221,000000,19.6,20.19,19.165,19.5,3525164,0
+INMD.US,D,20200224,000000,17.685,18.595,17.125,17.97,4244366,0
+INMD.US,D,20200225,000000,18.5,18.625,16.05,16.82,5777516,0
+INMD.US,D,20200226,000000,16.855,17.935,16.55,17.14,5602146,0
+INMD.US,D,20200227,000000,15.86,16.64,15.415,16.46,4589060,0
+INMD.US,D,20200228,000000,15.25,16.83,15.07,16.47,3487912,0
+INMD.US,D,20200302,000000,16.755,17,15.75,16.495,3108022,0
+INMD.US,D,20200303,000000,16.34,16.875,14.655,14.69,3330184,0
+INMD.US,D,20200304,000000,15.455,16.35,14.55,16.35,4578914,0
+INMD.US,D,20200305,000000,15.38,16.195,15.32,15.595,1944008,0
+INMD.US,D,20200306,000000,14.925,16.175,14.9,15.88,1858948,0
+INMD.US,D,20200309,000000,14,14.5,13.5,13.79,3259024,0
+INMD.US,D,20200310,000000,14.625,14.705,13.075,13.79,1803802,0
+INMD.US,D,20200311,000000,13.1,13.6,12.08,12.2,3011048,0
+INMD.US,D,20200312,000000,9.625,11.25,9.625,10.025,4176960,0
+INMD.US,D,20200313,000000,10.65,10.944,8.975,9.845,2529506,0
+INMD.US,D,20200316,000000,8.465,8.955,7.9,7.92,2370966,0
+INMD.US,D,20200317,000000,8,8.735,7.375,7.43,3176198,0
+INMD.US,D,20200318,000000,6.99,7.95,6.57,7.86,3273084,0
+INMD.US,D,20200319,000000,7.915,9.735,7.6454,8.915,2523814,0
+INMD.US,D,20200320,000000,9.325,9.75,8.3,8.63,2335256,0
+INMD.US,D,20200323,000000,8.48,9,7.9,8.98,1920732,0
+INMD.US,D,20200324,000000,9.6,10.45,9.28,10.29,2190250,0
+INMD.US,D,20200325,000000,10.16,11.735,9.755,11.36,2454232,0
+INMD.US,D,20200326,000000,11.435,13.43,11.435,12.175,3050058,0
+INMD.US,D,20200327,000000,11.675,11.745,10.75,11.02,2178616,0
+INMD.US,D,20200330,000000,11.03,11.195,10.145,10.52,1510438,0
+INMD.US,D,20200331,000000,10.3,11.05,9.735,10.75,1478482,0
+INMD.US,D,20200401,000000,10,10.695,9.632,9.96,1127904,0
+INMD.US,D,20200402,000000,10.005,10.485,9.775,10.305,761036,0
+INMD.US,D,20200403,000000,10.125,10.662,9.605,9.675,1192504,0
+INMD.US,D,20200406,000000,10.27,11.25,10.255,11.085,1775996,0
+INMD.US,D,20200407,000000,11.65,12.17,10.785,10.99,2236498,0
+INMD.US,D,20200408,000000,11.23,12.059,11.015,11.74,2248418,0
+INMD.US,D,20200409,000000,12.065,12.47,11.805,12.25,2579116,0
+INMD.US,D,20200413,000000,12.225,12.28,11.525,12.23,1183048,0
+INMD.US,D,20200414,000000,12.565,13.165,12.285,12.47,2344894,0
+INMD.US,D,20200415,000000,11.935,12.25,11.36,11.955,1856718,0
+INMD.US,D,20200416,000000,12,12.08,11,11.35,1301348,0
+INMD.US,D,20200417,000000,12.02,12.695,11.744,12.21,1639346,0
+INMD.US,D,20200420,000000,12,12.619,11.87,12.255,1266722,0
+INMD.US,D,20200421,000000,11.975,12.25,11.175,11.425,1221874,0
+INMD.US,D,20200422,000000,11.65,12.064,11.175,11.185,1603386,0
+INMD.US,D,20200423,000000,11.4,11.59,11.08,11.49,1417882,0
+INMD.US,D,20200424,000000,11.35,11.509,11.055,11.25,843372,0
+INMD.US,D,20200427,000000,11.635,12.465,11.555,12.03,1606006,0
+INMD.US,D,20200428,000000,12.515,12.515,11.476,11.705,1649686,0
+INMD.US,D,20200429,000000,11.96,12.77,11.94,12.645,2554552,0
+INMD.US,D,20200430,000000,12.9,14.27,12.645,13.01,4106318,0
+INMD.US,D,20200501,000000,12.455,12.729,11.65,12.05,2229994,0
+INMD.US,D,20200504,000000,11.83,12.185,11.675,12.16,1051912,0
+INMD.US,D,20200505,000000,12.6,13.194,12.085,13.005,2461502,0
+INMD.US,D,20200506,000000,13.395,13.45,11.77,12.5,3799598,0
+INMD.US,D,20200507,000000,12.25,12.619,11.77,12.02,2491448,0
+INMD.US,D,20200508,000000,12.115,13,12.025,12.94,2367946,0
+INMD.US,D,20200511,000000,12.58,14.115,12.51,14.09,2875462,0
+INMD.US,D,20200512,000000,14.17,14.25,12.934,13.005,2548904,0
+INMD.US,D,20200513,000000,12.775,13.005,11.5,11.86,2802864,0
+INMD.US,D,20200514,000000,11.36,11.955,10.84,11.83,1579200,0
+INMD.US,D,20200515,000000,11.585,12.295,11.5,12.03,1204882,0
+INMD.US,D,20200518,000000,12.53,13.025,12.38,12.955,1592532,0
+INMD.US,D,20200519,000000,13,13.055,12.625,12.855,1147334,0
+INMD.US,D,20200520,000000,13.235,13.745,13.025,13.39,1819760,0
+INMD.US,D,20200521,000000,13.25,13.645,13.19,13.515,1158204,0
+INMD.US,D,20200522,000000,13.475,13.615,13.005,13.1,847412,0
+INMD.US,D,20200526,000000,13.705,13.92,13.3,13.34,1194466,0
+INMD.US,D,20200527,000000,13.585,13.59,12.8,13.315,1225554,0
+INMD.US,D,20200528,000000,13.41,15.12,13.133,14.305,3313012,0
+INMD.US,D,20200529,000000,14.415,14.824,13.925,14.655,2493410,0
+INMD.US,D,20200601,000000,14.625,15.385,14.6,15.125,1736294,0
+INMD.US,D,20200602,000000,15.36,16.03,15.07,15.52,1955668,0
+INMD.US,D,20200603,000000,15.755,16.55,15.755,16.35,2041888,0
+INMD.US,D,20200604,000000,16.5,17.45,16.39,16.985,2337850,0
+INMD.US,D,20200605,000000,17.64,17.7,16.755,16.955,2194906,0
+INMD.US,D,20200608,000000,17,17.6,16.98,17.495,1339026,0
+INMD.US,D,20200609,000000,17.15,17.295,16.39,16.565,1268690,0
+INMD.US,D,20200610,000000,16.605,16.99,15.995,16.315,1281704,0
+INMD.US,D,20200611,000000,14.91,15.575,14.3,14.43,2494806,0
+INMD.US,D,20200612,000000,14.96,15.49,14.295,14.895,1058718,0
+INMD.US,D,20200615,000000,14.35,15.58,14,15.28,886498,0
+INMD.US,D,20200616,000000,15.925,16.066,15.135,15.83,1351220,0
+INMD.US,D,20200617,000000,15.855,16.055,15.33,15.575,844536,0
+INMD.US,D,20200618,000000,15.27,15.755,15.065,15.405,843366,0
+INMD.US,D,20200619,000000,15.575,15.87,15.17,15.205,782508,0
+INMD.US,D,20200622,000000,15.075,15.485,14.4,15.405,1026202,0
+INMD.US,D,20200623,000000,15.61,15.71,15.36,15.575,724566,0
+INMD.US,D,20200624,000000,15.195,15.805,14.27,14.945,1558278,0
+INMD.US,D,20200625,000000,14.85,14.85,14.1,14.28,1497942,0
+INMD.US,D,20200626,000000,14.25,14.55,13.855,13.99,893188,0
+INMD.US,D,20200629,000000,14.075,14.15,13.525,13.945,913012,0
+INMD.US,D,20200630,000000,13.82,14.215,13.625,14.16,737206,0
+INMD.US,D,20200701,000000,14.22,14.245,13.65,13.985,965150,0
+INMD.US,D,20200702,000000,14.26,14.528,13.95,14.035,1118360,0
+INMD.US,D,20200706,000000,14.34,15.49,14.115,15.16,1594902,0
+INMD.US,D,20200707,000000,15.025,15.12,14.18,14.27,1102056,0
+INMD.US,D,20200708,000000,14.235,14.51,13.945,14.33,753502,0
+INMD.US,D,20200709,000000,14.33,14.49,13.28,13.335,1589960,0
+INMD.US,D,20200710,000000,13.2,13.285,12.4,12.91,1912534,0
+INMD.US,D,20200713,000000,14.06,15.5,14.035,14.275,4337212,0
+INMD.US,D,20200714,000000,14.825,16.245,14.525,16.18,4205360,0
+INMD.US,D,20200715,000000,16.795,17.42,16.37,17.21,4152702,0
+INMD.US,D,20200716,000000,16.445,17.55,16.37,17.235,1888404,0
+INMD.US,D,20200717,000000,17.375,17.375,16.42,17.105,1612982,0
+INMD.US,D,20200720,000000,17.255,18.26,16.94,17.8,2122776,0
+INMD.US,D,20200721,000000,17.955,18.04,16.515,16.865,2317732,0
+INMD.US,D,20200722,000000,16.81,16.985,15.835,16.135,1628532,0
+INMD.US,D,20200723,000000,16.255,16.978,16.055,16.33,1170782,0
+INMD.US,D,20200724,000000,16.065,16.146,15.54,15.895,1207256,0
+INMD.US,D,20200727,000000,16.125,16.36,15.701,16.32,1376112,0
+INMD.US,D,20200728,000000,16.21,16.3,15.835,15.875,502018,0
+INMD.US,D,20200729,000000,15.98,16.245,15.93,16.03,499812,0
+INMD.US,D,20200730,000000,15.73,16.41,15.325,16.385,725054,0
+INMD.US,D,20200731,000000,16.405,16.815,15.965,16.18,823950,0
+INMD.US,D,20200803,000000,16.18,16.83,16.165,16.75,930922,0
+INMD.US,D,20200804,000000,16.62,16.666,16.12,16.46,1134112,0
+INMD.US,D,20200805,000000,16.56,17.84,16.03,16.165,2732198,0
+INMD.US,D,20200806,000000,16.005,16.195,15.44,15.52,1150536,0
+INMD.US,D,20200807,000000,15.42,16.1,15.385,15.885,640432,0
+INMD.US,D,20200810,000000,15.865,16.078,15.125,15.465,840400,0
+INMD.US,D,20200811,000000,15.86,15.9,15.25,15.56,1032938,0
+INMD.US,D,20200812,000000,15.595,15.912,15.45,15.69,486888,0
+INMD.US,D,20200813,000000,15.57,16.07,15.24,15.995,674226,0
+INMD.US,D,20200814,000000,15.855,16.295,15.655,15.755,590010,0
+INMD.US,D,20200817,000000,15.942,16.942,15.855,16.82,1723164,0
+INMD.US,D,20200818,000000,16.85,17.3,16.7,17,1411750,0
+INMD.US,D,20200819,000000,17,17.5,16.925,17.19,1598300,0
+INMD.US,D,20200820,000000,17.025,17.25,16.32,16.435,1112600,0
+INMD.US,D,20200821,000000,17.012,17.012,15.82,15.83,724046,0
+INMD.US,D,20200824,000000,16.17,16.17,15.585,15.725,707248,0
+INMD.US,D,20200825,000000,15.86,16.255,15.63,16.195,755450,0
+INMD.US,D,20200826,000000,16.075,16.3,15.64,16.035,980160,0
+INMD.US,D,20200827,000000,16.2,16.412,15.804,16.175,684998,0
+INMD.US,D,20200828,000000,16.135,16.2,15.885,15.905,441796,0
+INMD.US,D,20200831,000000,15.875,15.98,15.725,15.815,576498,0
+INMD.US,D,20200901,000000,15.656,15.7,14.575,15.4,1780186,0
+INMD.US,D,20200902,000000,15.78,17.865,15.775,17.78,4723604,0
+INMD.US,D,20200903,000000,17.275,18.175,17.135,17.42,3860392,0
+INMD.US,D,20200904,000000,17.275,17.459,15.5,16.545,2454022,0
+INMD.US,D,20200908,000000,16,16.565,15.975,16.035,849614,0
+INMD.US,D,20200909,000000,16.16,17.541,16.16,16.925,879742,0
+INMD.US,D,20200910,000000,16.885,17.4,16.755,16.94,748118,0
+INMD.US,D,20200911,000000,17.055,17.5,16.6,16.965,807002,0
+INMD.US,D,20200914,000000,17.385,18.055,17.255,18.025,2221562,0
+INMD.US,D,20200915,000000,18.105,19.1,18.105,18.51,2164382,0
+INMD.US,D,20200916,000000,18.47,18.655,17.585,18.155,1030278,0
+INMD.US,D,20200917,000000,17.74,18.295,17.505,18.255,832386,0
+INMD.US,D,20200918,000000,18.45,18.515,17.6,18.11,983058,0
+INMD.US,D,20200921,000000,17.62,17.75,16.96,17.4,925456,0
+INMD.US,D,20200922,000000,17.4,17.685,17.205,17.635,538482,0
+INMD.US,D,20200923,000000,17.635,18.32,17.3,17.73,1093606,0
+INMD.US,D,20200924,000000,17.44,17.77,17,17.59,600242,0
+INMD.US,D,20200925,000000,17.67,18.4,17.45,18.045,1046976,0
+INMD.US,D,20200928,000000,18.325,18.39,17.46,17.815,573132,0
+INMD.US,D,20200929,000000,17.88,18.145,17.75,17.815,484256,0
+INMD.US,D,20200930,000000,17.88,18.92,17.795,18.09,1512638,0
+INMD.US,D,20201001,000000,18.265,18.815,17.98,18.67,889546,0
+INMD.US,D,20201002,000000,17.885,18.67,17.775,18.35,843616,0
+INMD.US,D,20201005,000000,18.5,19,18.5,18.9,896788,0
+INMD.US,D,20201006,000000,18.9,19.225,18.475,18.73,795248,0
+INMD.US,D,20201007,000000,18.995,19.422,18.815,18.855,1145612,0
+INMD.US,D,20201008,000000,19.215,20.175,19.04,19.575,1749058,0
+INMD.US,D,20201009,000000,19.81,19.925,19.205,19.84,703660,0
+INMD.US,D,20201012,000000,20,20.04,19.42,19.565,786702,0
+INMD.US,D,20201013,000000,21.44,22.425,20.675,20.845,9737332,0
+INMD.US,D,20201014,000000,21.08,21.539,20.153,20.37,2772006,0
+INMD.US,D,20201015,000000,20.23,20.885,19.855,20.155,2015682,0
+INMD.US,D,20201016,000000,20.165,20.324,19.528,19.85,1640808,0
+INMD.US,D,20201019,000000,20.005,20.44,19.445,19.545,1278250,0
+INMD.US,D,20201020,000000,19.825,20.625,19.755,20.03,1377620,0
+INMD.US,D,20201021,000000,20.16,21.18,20.16,21.005,1308018,0
+INMD.US,D,20201022,000000,20.925,21.51,20.415,20.9,1425426,0
+INMD.US,D,20201023,000000,20.9,21.06,20.31,20.745,940118,0
+INMD.US,D,20201026,000000,20.812,20.855,19.635,19.9,1194494,0
+INMD.US,D,20201027,000000,19.8,19.9,19.31,19.465,1032334,0
+INMD.US,D,20201028,000000,18.95,19.15,18.23,18.535,1437698,0
+INMD.US,D,20201029,000000,18.555,19.125,18.45,18.8,614196,0
+INMD.US,D,20201030,000000,18.8,18.8,18.02,18.28,1548884,0
+INMD.US,D,20201102,000000,18.52,18.965,18.385,18.82,764030,0
+INMD.US,D,20201103,000000,19.08,19.825,18.985,19.71,646408,0
+INMD.US,D,20201104,000000,19.97,20.35,19.535,20.085,930308,0
+INMD.US,D,20201105,000000,20.555,20.82,20.27,20.565,719498,0
+INMD.US,D,20201106,000000,20.355,20.86,19.965,20.69,864932,0
+INMD.US,D,20201109,000000,21.595,22.5,21.455,21.6,2269590,0
+INMD.US,D,20201110,000000,21.6,21.795,20.68,21.615,1150466,0
+INMD.US,D,20201111,000000,21.655,21.985,21.005,21.8,1241536,0
+INMD.US,D,20201112,000000,22.13,22.19,20.25,20.45,2727042,0
+INMD.US,D,20201113,000000,20.85,21.375,20.326,20.95,1615276,0
+INMD.US,D,20201116,000000,21.2,21.625,20.745,20.905,1358792,0
+INMD.US,D,20201117,000000,20.76,21.565,20.345,21.32,973288,0
+INMD.US,D,20201118,000000,21.39,21.6,21.065,21.38,643120,0
+INMD.US,D,20201119,000000,21.43,22.325,21.25,22.225,1482924,0
+INMD.US,D,20201120,000000,22.355,22.355,21.22,21.495,1169372,0
+INMD.US,D,20201123,000000,21.705,21.955,21.395,21.55,929192,0
+INMD.US,D,20201124,000000,21.605,21.89,21.305,21.645,1048802,0
+INMD.US,D,20201125,000000,21.5,22.145,21.49,21.795,1176578,0
+INMD.US,D,20201127,000000,21.94,22,21.57,21.86,456338,0
+INMD.US,D,20201130,000000,21.85,22.1,21.26,21.54,933692,0
+INMD.US,D,20201201,000000,21.515,22.974,21.515,22.41,4400800,0
+INMD.US,D,20201202,000000,22.505,22.75,19.57,20.605,5079330,0
+INMD.US,D,20201203,000000,20.76,20.94,20.35,20.665,956604,0
+INMD.US,D,20201204,000000,20.71,21.49,20.395,21.325,1133114,0
+INMD.US,D,20201207,000000,21.35,21.482,20.9,21.03,734058,0
+INMD.US,D,20201208,000000,20.94,21.275,20.666,21.165,944666,0
+INMD.US,D,20201209,000000,21.32,22.17,21.225,21.585,1910176,0
+INMD.US,D,20201210,000000,21.32,22.2,21.26,22.07,1058908,0
+INMD.US,D,20201211,000000,22.055,22.46,21.72,22.315,1309426,0
+INMD.US,D,20201214,000000,22.5,23.555,22.275,23.505,3024670,0
+INMD.US,D,20201215,000000,23.93,23.995,22.94,23.08,2081542,0
+INMD.US,D,20201216,000000,23.355,23.36,22.879,23.085,643198,0
+INMD.US,D,20201217,000000,23.115,23.46,22.66,23.27,851458,0
+INMD.US,D,20201218,000000,23.355,23.53,23,23.45,813050,0
+INMD.US,D,20201221,000000,22.95,23.95,22.605,23.85,1016992,0
+INMD.US,D,20201222,000000,23.95,24.44,23.55,23.74,1197146,0
+INMD.US,D,20201223,000000,23.895,23.945,23.555,23.695,597402,0
+INMD.US,D,20201224,000000,23.93,23.93,23.53,23.745,357430,0
+INMD.US,D,20201228,000000,23.9,24,23.5,23.68,546048,0
+INMD.US,D,20201229,000000,23.8,24.19,23.105,23.63,626242,0
+INMD.US,D,20201230,000000,23.64,24.095,23.585,23.74,615176,0
+INMD.US,D,20201231,000000,23.9,24,23.195,23.74,443032,0
+INMD.US,D,20210104,000000,23.985,24.125,22.65,23.17,962400,0
+INMD.US,D,20210105,000000,23.13,24.18,22.931,23.965,1022166,0
+INMD.US,D,20210106,000000,23.9,24.178,23.175,23.43,1635942,0
+INMD.US,D,20210107,000000,23.995,25,23.95,24.805,1666418,0
+INMD.US,D,20210108,000000,24.895,25.125,24.285,25.11,1927478,0
+INMD.US,D,20210111,000000,25,25.075,24.3,24.71,609136,0
+INMD.US,D,20210112,000000,25.125,26.795,25.125,26.62,3407916,0
+INMD.US,D,20210113,000000,26.675,27.685,26.38,27.61,2015996,0
+INMD.US,D,20210114,000000,28,29.11,27.38,28.315,1879026,0
+INMD.US,D,20210115,000000,28,29.455,26.925,28.905,1618342,0
+INMD.US,D,20210119,000000,29.495,29.72,28.655,28.86,1391966,0
+INMD.US,D,20210120,000000,29.33,30.905,29.25,29.975,1510484,0
+INMD.US,D,20210121,000000,30.67,30.75,29,29.275,1120318,0
+INMD.US,D,20210122,000000,28.905,30.25,28.72,29.835,818776,0
+INMD.US,D,20210125,000000,30.315,30.75,29.255,30.435,846616,0
+INMD.US,D,20210126,000000,30.535,31.098,30.135,30.35,884910,0
+INMD.US,D,20210127,000000,29.502,30.211,28.505,28.925,1351430,0
+INMD.US,D,20210128,000000,29.305,30.355,29.12,29.905,865596,0
+INMD.US,D,20210129,000000,29.905,30.21,28.83,29.43,687022,0
+INMD.US,D,20210201,000000,29.605,30.729,29.35,30.1,704280,0
+INMD.US,D,20210202,000000,30.68,32,30.65,31.735,1237272,0
+INMD.US,D,20210203,000000,32.205,33.052,31.75,32.645,1044264,0
+INMD.US,D,20210204,000000,33.04,33.495,32.3,33.395,604902,0
+INMD.US,D,20210205,000000,33.675,33.995,33.516,33.885,663072,0
+INMD.US,D,20210208,000000,34.55,34.875,34.005,34.865,1198572,0
+INMD.US,D,20210209,000000,34.95,34.955,33.605,34.405,1396000,0
+INMD.US,D,20210210,000000,36,36.5,33.544,34.835,2039220,0
+INMD.US,D,20210211,000000,33.041,34.055,31.21,33.635,3885078,0
+INMD.US,D,20210212,000000,34.465,35,33.75,33.985,1520034,0
+INMD.US,D,20210216,000000,34.44,35.445,33.635,35.03,1657562,0
+INMD.US,D,20210217,000000,35,35,33.695,34.655,1167704,0
+INMD.US,D,20210218,000000,33.745,34.5,33.16,34.15,1623818,0
+INMD.US,D,20210219,000000,34.34,35.25,34,34.55,2548084,0
+INMD.US,D,20210222,000000,34.08,36.2,33.825,35.375,2076146,0
+INMD.US,D,20210223,000000,33.797,35.39,32.825,35.155,2575630,0
+INMD.US,D,20210224,000000,35.405,35.695,34.76,35.265,1343502,0
+INMD.US,D,20210225,000000,35.19,35.385,33.468,33.58,1362600,0
+INMD.US,D,20210226,000000,33.63,34.999,32.835,34.48,1491832,0
+INMD.US,D,20210301,000000,35,36.889,34.8,36.15,3441906,0
+INMD.US,D,20210302,000000,37.055,38.812,37.055,38.305,3615196,0
+INMD.US,D,20210303,000000,38.215,38.9,36.515,37.74,2325536,0
+INMD.US,D,20210304,000000,37.02,37.125,31.84,33.95,4516368,0
+INMD.US,D,20210305,000000,34.195,34.818,31.101,33.785,2496586,0
+INMD.US,D,20210308,000000,33.77,34.75,31.72,32.115,1977242,0
+INMD.US,D,20210309,000000,33.105,34.722,32.87,34.2,1656140,0
+INMD.US,D,20210310,000000,33.765,35.5,33.765,34.3,1534968,0
+INMD.US,D,20210311,000000,35.428,37.225,34.5,36.96,1827462,0
+INMD.US,D,20210312,000000,36.405,36.73,35.06,36.55,982798,0
+INMD.US,D,20210315,000000,36.5,36.99,35.345,35.655,1141192,0
+INMD.US,D,20210316,000000,36,36.04,34.245,34.895,1194306,0
+INMD.US,D,20210317,000000,34.169,35.575,33.155,35.395,1133514,0
+INMD.US,D,20210318,000000,34.815,35.235,34.4,34.85,1226884,0
+INMD.US,D,20210319,000000,35.06,36.78,34.145,35.53,1417286,0
+INMD.US,D,20210322,000000,36.5,37.51,36.328,36.675,1566232,0
+INMD.US,D,20210323,000000,36.54,36.745,35.606,35.75,826760,0
+INMD.US,D,20210324,000000,35.95,36.117,33.32,33.45,1615490,0
+INMD.US,D,20210325,000000,32.92,34.105,31.878,33.85,1354018,0
+INMD.US,D,20210326,000000,34.115,34.24,32.81,33.855,767740,0
+INMD.US,D,20210329,000000,34.04,34.61,33.335,33.72,1032782,0
+INMD.US,D,20210330,000000,33.78,35.5,33.505,35.45,1100392,0
+INMD.US,D,20210331,000000,35.685,36.745,35.685,36.185,777210,0
+INMD.US,D,20210401,000000,36.675,38.31,36.27,37.93,1776038,0
+INMD.US,D,20210405,000000,38.465,40,38.13,39.87,2084186,0
+INMD.US,D,20210406,000000,40,40.11,38.97,39.11,1241992,0
+INMD.US,D,20210407,000000,39.105,40.23,38.36,39.895,1321712,0
+INMD.US,D,20210408,000000,40.27,41.35,40.05,40.35,1085918,0
+INMD.US,D,20210409,000000,40.35,40.765,39.75,40.345,648840,0
+INMD.US,D,20210412,000000,40.687,42.352,40.505,41.39,1611118,0
+INMD.US,D,20210413,000000,41.5,42.05,40.63,41.915,1199234,0
+INMD.US,D,20210414,000000,42.039,42.27,41.537,41.765,784948,0
+INMD.US,D,20210415,000000,41.915,44.295,41.915,43.68,3152504,0
+INMD.US,D,20210416,000000,43.765,44.085,42.595,43.655,1158404,0
+INMD.US,D,20210419,000000,43.595,43.85,42.272,43.025,831460,0
+INMD.US,D,20210420,000000,42.845,43.895,40.771,41.995,1207152,0
+INMD.US,D,20210421,000000,41.6,44.48,41.28,44.14,1088216,0
+INMD.US,D,20210422,000000,44.385,44.788,42.5,43.12,1617416,0
+INMD.US,D,20210423,000000,43.495,45.12,42.755,43.94,1023762,0
+INMD.US,D,20210426,000000,44.47,44.98,43.8,44.2,979752,0
+INMD.US,D,20210427,000000,44.35,46.19,44.072,45.03,1717914,0
+INMD.US,D,20210428,000000,45,45.15,43.915,44.425,712206,0
+INMD.US,D,20210429,000000,45,45.11,42.815,43.845,730302,0
+INMD.US,D,20210430,000000,42.705,43.845,42.63,43.165,780618,0
+INMD.US,D,20210503,000000,43.56,44,42.22,42.365,745668,0
+INMD.US,D,20210504,000000,41.193,42.155,39.465,42.07,1854548,0
+INMD.US,D,20210505,000000,42.735,42.956,40.25,40.595,2265572,0
+INMD.US,D,20210506,000000,40.278,41.111,36.94,37.675,2779824,0
+INMD.US,D,20210507,000000,38.65,39.795,38.06,38.535,1465350,0
+INMD.US,D,20210510,000000,38.75,39,36.06,36.26,2224454,0
+INMD.US,D,20210511,000000,34.888,37.192,34.45,36.925,1835612,0
+INMD.US,D,20210512,000000,36.205,36.865,34.87,35.3,1406722,0
+INMD.US,D,20210513,000000,35.79,36.352,33.88,34.395,1477534,0
+INMD.US,D,20210514,000000,35,37.155,34.76,37.04,1789136,0
+INMD.US,D,20210517,000000,36.8,37.435,36.1,37.368,873204,0
+INMD.US,D,20210518,000000,38.405,39.286,37.9,38.45,1457642,0
+INMD.US,D,20210519,000000,37.555,38.565,37,38.515,1142206,0
+INMD.US,D,20210520,000000,39.04,39.639,38.625,39.54,677894,0
+INMD.US,D,20210521,000000,39.95,41.33,39.805,40.025,1255552,0
+INMD.US,D,20210524,000000,40.5,41.635,40.196,41.395,1309604,0
+INMD.US,D,20210525,000000,42.2,42.54,40.985,41.365,1188344,0
+INMD.US,D,20210526,000000,41.695,42.552,41.225,42.18,941684,0
+INMD.US,D,20210527,000000,42.075,42.838,41.11,42.795,1566958,0
+INMD.US,D,20210528,000000,42.84,43.5,42.56,42.68,959368,0
+INMD.US,D,20210601,000000,42.61,42.772,41.69,42.45,1071274,0
+INMD.US,D,20210602,000000,42.455,42.5,41.445,41.935,1134338,0
+INMD.US,D,20210603,000000,41,41.395,39.825,40.88,1259922,0
+INMD.US,D,20210604,000000,40.755,42.8,40.755,42.58,1422308,0
+INMD.US,D,20210607,000000,43.843,46.955,43.375,44.73,4403528,0
+INMD.US,D,20210608,000000,45.84,45.935,43.275,45.17,1662198,0
+INMD.US,D,20210609,000000,45.655,46.335,44.55,45.145,1165180,0
+INMD.US,D,20210610,000000,44.92,45.405,44.04,45.16,1014738,0
+INMD.US,D,20210611,000000,45.5,46.44,45.165,46.03,1241398,0
+INMD.US,D,20210614,000000,46.75,47.24,45.32,45.905,1222952,0
+INMD.US,D,20210615,000000,45.625,45.75,44.015,44.785,1278864,0
+INMD.US,D,20210616,000000,44.61,46.25,44.315,45.85,1214350,0
+INMD.US,D,20210617,000000,45.78,47.529,45.628,47.345,1757088,0
+INMD.US,D,20210618,000000,47.095,47.3,45.09,45.295,2050274,0
+INMD.US,D,20210621,000000,45.37,46.8,44.09,46.425,1004558,0
+INMD.US,D,20210622,000000,46.365,47.5,45.635,47.315,1014896,0
+INMD.US,D,20210623,000000,47.75,47.975,46.6,47.45,782990,0
+INMD.US,D,20210624,000000,47.615,48.35,46.905,47.955,677792,0
+INMD.US,D,20210625,000000,48,48.74,47.29,48.34,706382,0
+INMD.US,D,20210628,000000,48.4,49.06,47.85,48.23,615746,0
+INMD.US,D,20210629,000000,47.98,48.211,47.22,47.595,481522,0
+INMD.US,D,20210630,000000,47.22,47.635,46.5,47.34,654508,0
+INMD.US,D,20210701,000000,47.355,47.655,46.55,47.255,523708,0
+INMD.US,D,20210702,000000,47.4,47.615,46.31,47.28,665782,0
+INMD.US,D,20210706,000000,47.375,47.405,44.605,45.825,1398990,0
+INMD.US,D,20210707,000000,45.765,46.165,44.315,45.575,924368,0
+INMD.US,D,20210708,000000,43.75,46.775,43.05,46.48,1088146,0
+INMD.US,D,20210709,000000,46.915,48.36,46.43,48.07,895856,0
+INMD.US,D,20210712,000000,50.393,54.37,50,54.1,6091126,0
+INMD.US,D,20210713,000000,54.295,56.095,53.235,54.39,1970756,0
+INMD.US,D,20210714,000000,54.66,54.75,51.495,52.63,1601224,0
+INMD.US,D,20210715,000000,52.798,52.798,50.625,51.24,1165114,0
+INMD.US,D,20210716,000000,52.13,52.995,51.273,52.895,1351484,0
+INMD.US,D,20210719,000000,51.44,53.18,50.27,53.055,1561208,0
+INMD.US,D,20210720,000000,53.2,55.695,52.58,55.185,1611534,0
+INMD.US,D,20210721,000000,56,56.53,54.17,56.11,1373216,0
+INMD.US,D,20210722,000000,56.865,56.93,54.255,54.84,1154386,0
+INMD.US,D,20210723,000000,55,56.139,54.375,55.915,766648,0
+INMD.US,D,20210726,000000,56.005,56.088,54.057,54.61,882766,0
+INMD.US,D,20210727,000000,54.485,54.835,53.29,54.43,1240802,0
+INMD.US,D,20210728,000000,54.295,56.03,52,55.37,2476352,0
+INMD.US,D,20210729,000000,55.345,58.465,54.67,58.015,1697752,0
+INMD.US,D,20210730,000000,57.475,58.695,56.375,56.835,1307352,0
+INMD.US,D,20210802,000000,57.145,58.51,55.9,57.405,1588158,0
+INMD.US,D,20210803,000000,57.75,58.155,56.5,57.595,923310,0
+INMD.US,D,20210804,000000,57.645,59,57.005,57.92,758478,0
+INMD.US,D,20210805,000000,57.915,58.495,55.75,57.43,980186,0
+INMD.US,D,20210806,000000,57.41,58.14,56.182,58.07,683492,0
+INMD.US,D,20210809,000000,58.365,58.475,56.845,57.13,1057884,0
+INMD.US,D,20210810,000000,57.24,57.435,54.1,54.57,1518484,0
+INMD.US,D,20210811,000000,55,55,51.345,53.03,2404728,0
+INMD.US,D,20210812,000000,53.03,55.865,52.8,55.385,1324568,0
+INMD.US,D,20210813,000000,55.95,56.015,53.63,54.3,749494,0
+INMD.US,D,20210816,000000,54.27,54.3,52.155,52.505,858906,0
+INMD.US,D,20210817,000000,52,53.855,51.625,53.805,1116168,0
+INMD.US,D,20210818,000000,53.855,55.975,53.555,55.345,1148754,0
+INMD.US,D,20210819,000000,54.185,59.49,53.75,57.555,2093588,0
+INMD.US,D,20210820,000000,57.555,59.39,56.61,59.26,1062954,0
+INMD.US,D,20210823,000000,60.5,61.46,59.005,60,2364672,0
+INMD.US,D,20210824,000000,60.375,62.146,59.915,61.695,1418430,0
+INMD.US,D,20210825,000000,61.6,62.625,61.158,62.065,735236,0
+INMD.US,D,20210826,000000,62.065,63.14,60.27,62.9,1334750,0
+INMD.US,D,20210827,000000,63.07,67.055,63.07,65,2172380,0
+INMD.US,D,20210830,000000,64.885,66.975,64.525,66.495,1396332,0
+INMD.US,D,20210831,000000,66.505,67.1,64.745,65.44,983490,0
+INMD.US,D,20210901,000000,65.5,65.965,64.34,65.105,802844,0
+INMD.US,D,20210902,000000,65.5,67.37,64.35,66.6,1123246,0
+INMD.US,D,20210903,000000,66.718,66.985,65.625,66.89,474420,0
+INMD.US,D,20210907,000000,67.215,69.085,67.215,67.865,1172400,0
+INMD.US,D,20210908,000000,67.5,68.165,65.827,66.57,1632524,0
+INMD.US,D,20210909,000000,66.922,71.09,66.265,68.485,2204830,0
+INMD.US,D,20210910,000000,69.51,70.995,67.94,68.07,1091650,0
+INMD.US,D,20210913,000000,68.81,68.81,57.74,61.555,4959084,0
+INMD.US,D,20210914,000000,61.9,66.205,61.75,63.735,1690118,0
+INMD.US,D,20210915,000000,63.735,67.645,63.735,66.75,1310358,0
+INMD.US,D,20210916,000000,66.785,70.45,66.565,70.315,1344920,0
+INMD.US,D,20210917,000000,72.5,73.366,69.11,71.335,2747642,0
+INMD.US,D,20210920,000000,67.835,70.73,65.5,70.625,2094378,0
+INMD.US,D,20210921,000000,71.69,76.29,71.535,74.745,2823480,0
+INMD.US,D,20210922,000000,75.62,79.045,74.03,78.815,2273698,0
+INMD.US,D,20210923,000000,80,87.635,79.135,85.525,4932302,0
+INMD.US,D,20210924,000000,84.85,89.49,81.405,88.24,3399816,0
+INMD.US,D,20210927,000000,89.865,90,83.28,85.44,3162626,0
+INMD.US,D,20210928,000000,81.97,83,67.085,74.535,7950804,0
+INMD.US,D,20210929,000000,78.65,81.26,75.82,79.77,3651782,0
+INMD.US,D,20210930,000000,80.578,83.985,78.32,79.725,2685622,0
+INMD.US,D,20211001,000000,79.79,81.69,73.42,78.85,2055141,0
+INMD.US,D,20211004,000000,78,78,67.34,68.61,3687841,0
+INMD.US,D,20211005,000000,69.34,73.0393,69,70.44,2412445,0
+INMD.US,D,20211006,000000,68.17,74,67.8,72.75,2222718,0
+INMD.US,D,20211007,000000,74.2,75.491,72.602,74.59,2340267,0
+INMD.US,D,20211008,000000,74.6,74.88,68.84,70.56,2092904,0
+INMD.US,D,20211011,000000,70.04,71.4299,68.64,69.45,1336927,0
+INMD.US,D,20211012,000000,77,78.86,73.23,75.44,3830830,0
+INMD.US,D,20211013,000000,78.3265,86.33,77.5,85.83,4244112,0
+INMD.US,D,20211014,000000,87.07,88.18,82.41,85.18,2040511,0
+INMD.US,D,20211015,000000,85.6,86.4,82.63,83.37,1531882,0
+INMD.US,D,20211018,000000,83.08,85.49,80.71,85.02,1349680,0
+INMD.US,D,20211019,000000,85.66,86.49,82.22,84.77,1306032,0
+INMD.US,D,20211020,000000,85.7,91,83.21,84.26,2167686,0
+INMD.US,D,20211021,000000,84.25,85.22,82.71,83.94,997020,0
+INMD.US,D,20211022,000000,83.55,86.48,82.17,84.48,1071057,0
+INMD.US,D,20211025,000000,85.21,89.49,85.21,87.44,2019902,0
+INMD.US,D,20211026,000000,86.78,89.2,80.01,87.51,3515011,0
+INMD.US,D,20211027,000000,87,87.08,82.31,82.84,1630531,0
+INMD.US,D,20211028,000000,83.84,89.66,83.35,89,1724260,0
+INMD.US,D,20211029,000000,87.81,96.2103,87.5,94.74,2322235,0
+INMD.US,D,20211101,000000,96.01,98.79,95.0501,97.85,1686689,0
+INMD.US,D,20211102,000000,98.07,99.27,95.11,97.86,1271752,0
+INMD.US,D,20211103,000000,98.2,98.48,92.24,95.09,1311188,0
+INMD.US,D,20211104,000000,95.75,97.34,94.07,96.15,1004419,0
+INMD.US,D,20211105,000000,96.2477,97.19,91.56,93.32,1338028,0
+INMD.US,D,20211108,000000,93.48,96.67,90.14,94.35,1222183,0
+INMD.US,D,20211109,000000,94.64,95.57,90.84,95.26,1026932,0
+INMD.US,D,20211110,000000,93.18,93.63,88.04,89.12,1809601,0
+INMD.US,D,20211111,000000,91,93.59,90.4,93.22,1058221,0
+INMD.US,D,20211112,000000,94.43,97.1999,91.5111,93.46,1645136,0
+INMD.US,D,20211115,000000,93.7432,93.88,90.35,92.56,1166974,0
+INMD.US,D,20211116,000000,92,96.7599,91.11,94.69,1380872,0
+INMD.US,D,20211117,000000,94.69,96.1,92.24,94.15,997836,0
+INMD.US,D,20211118,000000,94.68,95.2399,90.7,92.62,1071340,0
+INMD.US,D,20211119,000000,92.53,93.14,88.26,88.58,1549173,0
+INMD.US,D,20211122,000000,89.93,89.93,82.2,87.03,2707946,0
+INMD.US,D,20211123,000000,85.1,88.8899,81.2206,83.26,1868663,0
+INMD.US,D,20211124,000000,82.17,85.55,81.25,84.68,1561192,0
+INMD.US,D,20211126,000000,80.9635,85.97,80.96,84,1109428,0
+INMD.US,D,20211129,000000,85.13,86.83,81.5779,81.69,1568616,0
+INMD.US,D,20211130,000000,81.48,81.68,73.89,76,7618851,0
+INMD.US,D,20211201,000000,77.45,77.57,69.9,70.6,3544298,0
+INMD.US,D,20211202,000000,69.34,73,69.14,72,1596365,0
+INMD.US,D,20211203,000000,72.27,72.5,63.15,68.06,3705006,0
+INMD.US,D,20211206,000000,67.04,69.55,65.1049,68.75,1547788,0
+INMD.US,D,20211207,000000,71.376,75.698,71,72.29,1797148,0
+INMD.US,D,20211208,000000,73.7,75.7,71.01,74.03,1247334,0
+INMD.US,D,20211209,000000,73.97,75.74,69.4001,69.52,944386,0
+INMD.US,D,20211210,000000,70.45,71.94,68.26,69.24,1303563,0
+INMD.US,D,20211213,000000,68.94,70.26,66.52,66.7,1278293,0
+INMD.US,D,20211214,000000,64.37,69.24,64.13,65.3,1382881,0
+INMD.US,D,20211215,000000,65.63,67.98,63.825,67.4,1384285,0
+INMD.US,D,20211216,000000,70.45,70.66,63.31,63.78,1582580,0
+INMD.US,D,20211217,000000,62.16,68,61.39,67.77,2231551,0
+INMD.US,D,20211220,000000,66.2,68.78,64.26,66.07,1447883,0
+INMD.US,D,20211221,000000,66.95,70.56,65.46,70.41,1022334,0
+INMD.US,D,20211222,000000,70,71.81,68.51,71.39,901664,0
+INMD.US,D,20211223,000000,71.39,72.9,70,72.07,754384,0
+INMD.US,D,20211227,000000,72.9176,73.75,71.395,72.02,756590,0
+INMD.US,D,20211228,000000,72.14,72.235,69.5,70.6,602183,0
+INMD.US,D,20211229,000000,70.6,71.27,69.4641,70.77,452417,0
+INMD.US,D,20211230,000000,70.57,71.98,70.06,70.19,511095,0
+INMD.US,D,20211231,000000,70.19,71.68,69.52,70.58,689307,0
+INMD.US,D,20220103,000000,70.82,71.025,64.27,65.77,2107849,0
+INMD.US,D,20220104,000000,65.7,66.73,60.89,62.42,2355707,0
+INMD.US,D,20220105,000000,62,63.15,57.42,57.75,2243085,0
+INMD.US,D,20220106,000000,56.46,59.55,56.1414,58,2110234,0
+INMD.US,D,20220107,000000,57.65,59.025,54.01,54.13,2536051,0
+INMD.US,D,20220110,000000,52.12,54.78,51.21,54.63,2193540,0
+INMD.US,D,20220111,000000,54.89,55.7899,53.2488,54.95,1567867,0
+INMD.US,D,20220112,000000,59.8563,59.95,55.18,55.74,3533216,0
+INMD.US,D,20220113,000000,55.48,56.48,52.27,52.62,1769393,0
+INMD.US,D,20220114,000000,51.8,53.26,48.55,50,2770150,0
+INMD.US,D,20220118,000000,48.25,49.95,47.04,47.26,1945835,0
+INMD.US,D,20220119,000000,47.45,48.33,44.88,44.92,2505002,0
+INMD.US,D,20220120,000000,45.68,47.97,45.01,45.27,4105642,0
+INMD.US,D,20220121,000000,44.42,45.3999,42.77,43.01,2051118,0
+INMD.US,D,20220124,000000,41.68,44.69,39.27,44.61,3698343,0
+INMD.US,D,20220125,000000,43.04,44.04,42.041,42.93,1769010,0
+INMD.US,D,20220126,000000,44.41,46.17,42.89,43.37,2199263,0
+INMD.US,D,20220127,000000,44.335,45.2,40.92,41.17,1457601,0
+INMD.US,D,20220128,000000,41.6,44.92,41.032,44.68,1881533,0
+INMD.US,D,20220131,000000,44.83,48.63,44.83,48.23,2028976,0
+INMD.US,D,20220201,000000,48.93,50.29,47.13,50.19,1761545,0
+INMD.US,D,20220202,000000,50.8,51.48,48.07,49.13,1477418,0
+INMD.US,D,20220203,000000,46.89,48.3797,46.61,46.85,1042145,0
+INMD.US,D,20220204,000000,47.16,48.9805,46.15,48.17,894188,0
+INMD.US,D,20220207,000000,48.1,50.1901,48.028,49.11,1126302,0
+INMD.US,D,20220208,000000,48.71,50.58,47.87,50.37,1276096,0
+INMD.US,D,20220209,000000,51.07,54.18,51.07,53.57,2394695,0
+INMD.US,D,20220210,000000,47.7058,54.68,45.88,51.34,4139992,0
+INMD.US,D,20220211,000000,50.73,52.25,46.26,47.01,2203816,0
+INMD.US,D,20220214,000000,46.835,47.66,44.99,45.6,1974439,0
+INMD.US,D,20220215,000000,46.76,48.21,46.181,47.36,1260656,0
+INMD.US,D,20220216,000000,46.97,47.46,45.45,46.47,1239351,0
+INMD.US,D,20220217,000000,46.02,46.13,42.345,42.5,1830124,0
+INMD.US,D,20220218,000000,42.88,43.55,41.24,41.58,1703838,0
+INMD.US,D,20220222,000000,41,42.66,40.52,40.9,1727662,0
+INMD.US,D,20220223,000000,41.8,42.114,39.84,39.99,1238218,0
+INMD.US,D,20220224,000000,37.1935,41.1,36.85,41.05,4087415,0
+INMD.US,D,20220225,000000,41.5,43.815,41.1,43.71,1446619,0
+INMD.US,D,20220228,000000,43.24,43.57,41.87,42.69,1451738,0
+INMD.US,D,20220301,000000,42.86,43,41.45,41.93,1048886,0
+INMD.US,D,20220302,000000,42.33,43.5622,41.66,43.01,1427710,0
+INMD.US,D,20220303,000000,43.21,43.28,40.6207,41.11,1306638,0
+INMD.US,D,20220304,000000,40.65,41.6,37.82,38.48,1757584,0
+INMD.US,D,20220307,000000,39.035,39.09,35.15,35.32,2394803,0
+INMD.US,D,20220308,000000,35.35,38.1295,34.93,36.78,1700548,0
+INMD.US,D,20220309,000000,38.45,39.56,38.29,38.95,1126229,0
+INMD.US,D,20220310,000000,38.33,39.87,37.745,38.34,1252493,0
+INMD.US,D,20220311,000000,39.07,39.0737,36.26,36.44,1089658,0
+INMD.US,D,20220314,000000,36.38,37.7,34.1593,34.38,1261902,0
+INMD.US,D,20220315,000000,34.65,35.03,33.11,34.75,2649778,0
+INMD.US,D,20220316,000000,36.1465,37.5,35.5295,37.27,2104454,0
+INMD.US,D,20220317,000000,37.28,39.98,36.51,39.69,1487993,0
+INMD.US,D,20220318,000000,39.69,41.5,39.41,40.92,1604824,0
+INMD.US,D,20220321,000000,41.18,41.43,39.12,39.9,1650153,0
+INMD.US,D,20220322,000000,39.9,42.46,39.75,41.08,1583874,0
+INMD.US,D,20220323,000000,40.37,40.74,38.4236,38.64,1501379,0
+INMD.US,D,20220324,000000,39.11,40.19,38.41,40.09,1191682,0
+INMD.US,D,20220325,000000,40.09,40.2544,37.26,37.5,1352057,0
+INMD.US,D,20220328,000000,38.11,38.75,36.68,38.02,2114180,0
+INMD.US,D,20220329,000000,39.15,40.41,38.81,39.84,2075168,0
+INMD.US,D,20220330,000000,39.95,40.44,38.21,38.45,1050813,0
+INMD.US,D,20220331,000000,38.77,38.93,36.77,36.91,2052084,0
+INMD.US,D,20220401,000000,37.2,38.46,36.7603,37.47,1550829,0
+INMD.US,D,20220404,000000,37.84,38.74,37.225,37.45,1717190,0
+INMD.US,D,20220405,000000,37.56,37.74,35.27,35.47,2217361,0
+INMD.US,D,20220406,000000,34.55,36.15,33.7201,35.85,3415629,0
+INMD.US,D,20220407,000000,35.4,37.5095,34.88,35.4,1772170,0
+INMD.US,D,20220408,000000,34.85,35.46,34.09,34.5,1444978,0
+INMD.US,D,20220411,000000,33.52,34,31.5,32.04,4287340,0
+INMD.US,D,20220412,000000,32.65,34.11,31.36,31.79,2482767,0
+INMD.US,D,20220413,000000,31.82,33.11,31.76,32.29,1838162,0
+INMD.US,D,20220414,000000,32.16,32.39,30.1,30.4,2960132,0
+INMD.US,D,20220418,000000,30.41,30.62,28.82,29.94,3293425,0
+INMD.US,D,20220419,000000,30,31.6347,29.45,30.88,2316988,0
+INMD.US,D,20220420,000000,31.29,31.34,29.75,30.37,1832621,0
+INMD.US,D,20220421,000000,30.87,31.195,28.3021,28.54,2129048,0
+INMD.US,D,20220422,000000,28.5,29.13,27.23,27.48,3215408,0
+INMD.US,D,20220425,000000,27.2,28.9532,26.9,28.32,3358895,0
+INMD.US,D,20220426,000000,28,28.08,26.92,27.72,3311511,0
+INMD.US,D,20220427,000000,27.53,28.21,25.96,26.04,3706594,0
+INMD.US,D,20220428,000000,26.55,26.58,24.67,26.3,3102325,0
+INMD.US,D,20220429,000000,26.22,27.34,24.99,25.11,2855967,0
+INMD.US,D,20220502,000000,25,25.87,23.68,25.61,3668083,0
+INMD.US,D,20220503,000000,25.79,26.6433,25.34,26.05,1783343,0
+INMD.US,D,20220504,000000,26.1,27.61,25.01,27.39,2234601,0
+INMD.US,D,20220505,000000,26.86,26.99,24.53,24.92,2388810,0
+INMD.US,D,20220506,000000,24.75,25,22.89,24.35,4178273,0
+INMD.US,D,20220509,000000,23.7,23.99,21.655,21.9,3170329,0
+INMD.US,D,20220510,000000,22.53,23.44,21.65,23.03,3247679,0
+INMD.US,D,20220511,000000,22.88,23.64,20.83,20.97,2609384,0
+INMD.US,D,20220512,000000,20.68,22.7699,20.6,22.08,2510476,0
+INMD.US,D,20220513,000000,22.92,24.64,22.92,24.32,3780241,0
+INMD.US,D,20220516,000000,24.05,24.48,22.87,22.99,1705118,0
+INMD.US,D,20220517,000000,23.84,24.5,22.473,23.77,1984488,0
+INMD.US,D,20220518,000000,23.06,23.98,22.81,23.02,1341223,0
+INMD.US,D,20220519,000000,23.2,24.7257,23.16,23.77,2074693,0
+INMD.US,D,20220520,000000,24.11,24.33,22.2383,23.35,1234806,0
+INMD.US,D,20220523,000000,23.34,23.7386,22.9,23.45,870685,0
+INMD.US,D,20220524,000000,22.97,22.97,21.925,22.66,1665254,0
+INMD.US,D,20220525,000000,22.43,23.49,22.43,23.25,1346111,0
+INMD.US,D,20220526,000000,23.5,26.22,23.5,26,3476810,0
+INMD.US,D,20220527,000000,26.38,27.62,26.38,26.64,2608121,0
+INMD.US,D,20220531,000000,26.76,27.28,25.95,26.81,6933638,0
+INMD.US,D,20220601,000000,27.06,27.32,25.13,25.56,1607615,0
+INMD.US,D,20220602,000000,25.78,27.07,25.53,26.57,1208012,0
+INMD.US,D,20220603,000000,26.14,26.409,25.2,25.78,935118,0
+INMD.US,D,20220606,000000,26.35,26.48,25.26,25.75,1097791,0
+INMD.US,D,20220607,000000,25.2,26.04,24.94,25.91,966328,0
+INMD.US,D,20220608,000000,26,26.39,25.61,26.08,1175768,0
+INMD.US,D,20220609,000000,25.86,25.86,24.76,24.93,1293336,0
+INMD.US,D,20220610,000000,24.33,25.1,23.45,23.67,1452975,0
+INMD.US,D,20220613,000000,22.425,23.005,21.87,22.15,2158242,0
+INMD.US,D,20220614,000000,22.21,23.22,21.25,21.45,2187223,0
+INMD.US,D,20220615,000000,22.15,23.105,22,22.6,2061839,0
+INMD.US,D,20220616,000000,22,22,21.2,21.86,1408107,0
+INMD.US,D,20220617,000000,21.97,22.7,21.97,22.18,1234885,0
+INMD.US,D,20220621,000000,22.7,23.09,22.2,22.24,1007402,0
+INMD.US,D,20220622,000000,21.98,22.59,21.71,22.33,821242,0
+INMD.US,D,20220623,000000,22.48,22.91,22.21,22.82,1193274,0
+INMD.US,D,20220624,000000,23.31,24.14,22.88,24.14,1234568,0
+INMD.US,D,20220627,000000,24.27,24.69,23.81,24.4,1031079,0
+INMD.US,D,20220628,000000,24.4,24.93,23.17,23.18,1053858,0
+INMD.US,D,20220629,000000,23.24,23.58,22.6,23.26,1161256,0
+INMD.US,D,20220630,000000,22.86,23.21,21.81,22.41,1582269,0
+INMD.US,D,20220701,000000,22.49,22.86,21.92,22.51,1007459,0
+INMD.US,D,20220705,000000,22.13,23.89,21.86,23.88,1115442,0
+INMD.US,D,20220706,000000,23.92,24.1999,22.95,23,1430431,0
+INMD.US,D,20220707,000000,22.88,24.06,22.8375,23.81,1129709,0
+INMD.US,D,20220708,000000,23.57,25.415,23.36,24.62,1786283,0
+INMD.US,D,20220711,000000,24.19,24.6199,23.09,23.14,1236440,0
+INMD.US,D,20220712,000000,25.99,27.58,25.52,26.73,7846471,0
+INMD.US,D,20220713,000000,25.97,29.44,25.73,28.11,6233105,0
+INMD.US,D,20220714,000000,28.02,28.2999,26.6599,27.01,3077477,0
+INMD.US,D,20220715,000000,27.41,27.52,26.15,27.3,2313548,0
+INMD.US,D,20220718,000000,27.68,28.4,26.425,26.63,1732966,0
+INMD.US,D,20220719,000000,26.87,28.3077,26.49,28.15,1410231,0
+INMD.US,D,20220720,000000,28.26,29.867,28.255,29.54,2220833,0
+INMD.US,D,20220721,000000,29.8,30.39,29.41,29.76,1807823,0
+INMD.US,D,20220722,000000,29.73,30.67,28.01,28.5,1880454,0
+INMD.US,D,20220725,000000,28.33,28.88,27.64,28.03,1095288,0
+INMD.US,D,20220726,000000,27.71,28.02,27.41,27.77,991105,0
+INMD.US,D,20220727,000000,28.46,29.45,27.98,29.28,1923922,0
+INMD.US,D,20220728,000000,30.2,33.76,29.36,33.35,4763974,0
+INMD.US,D,20220729,000000,33.04,33.37,32.0401,33.24,1999580,0
+INMD.US,D,20220801,000000,33.05,34.59,32.54,34.33,2515099,0
+INMD.US,D,20220802,000000,33.92,34.75,33.67,33.95,1332913,0
+INMD.US,D,20220803,000000,34.48,36.5,34.15,36.31,2299437,0
+INMD.US,D,20220804,000000,36.29,37.91,35.65,37.24,2585303,0
+INMD.US,D,20220805,000000,36.23,37.95,35.6512,37.9,1570728,0
+INMD.US,D,20220808,000000,37.9,38.7,37.61,38.27,1738376,0
+INMD.US,D,20220809,000000,37.91,37.91,34.84,35.35,2414251,0
+INMD.US,D,20220810,000000,37.02,37.875,36.75,37.8,1613910,0
+INMD.US,D,20220811,000000,38.4,38.6521,35.85,36.04,1914227,0
+INMD.US,D,20220812,000000,36.46,37.3,35.7,36.98,1296669,0
+INMD.US,D,20220815,000000,36.84,37.49,36.34,37.1,845695,0
+INMD.US,D,20220816,000000,36.8,36.9,35.13,35.47,1352472,0
+INMD.US,D,20220817,000000,34.74,35.02,33.3626,33.9,1787194,0
+INMD.US,D,20220818,000000,34.26,34.7,33.38,33.96,1028794,0
+INMD.US,D,20220819,000000,33,33.38,32.12,32.5,1256271,0
+INMD.US,D,20220822,000000,31.61,31.9499,31.11,31.61,1103745,0
+INMD.US,D,20220823,000000,31.65,32.39,31.11,32.06,1032782,0
+INMD.US,D,20220824,000000,32.13,32.6894,32.03,32.3,841582,0
+INMD.US,D,20220825,000000,32.98,34.49,32.75,34.47,1276672,0
+INMD.US,D,20220826,000000,34.34,34.34,32.0777,32.21,2167008,0
+INMD.US,D,20220829,000000,31.5,32.29,31.05,31.88,1508811,0
+INMD.US,D,20220830,000000,32.17,32.77,30.85,31.81,1206233,0
+INMD.US,D,20220831,000000,32.23,32.47,31.33,31.94,1046617,0
+INMD.US,D,20220901,000000,31.22,31.71,30.01,31.13,1785912,0
+INMD.US,D,20220902,000000,31.71,32.05,30.6428,31.19,1014662,0
+INMD.US,D,20220906,000000,31.01,31.38,30.42,30.59,789364,0
+INMD.US,D,20220907,000000,30.42,31.72,30.3,31.57,819404,0
+INMD.US,D,20220908,000000,30.91,32.691,30.77,32.65,1172193,0
+INMD.US,D,20220909,000000,33.2,33.63,32.8138,33.21,876859,0
+INMD.US,D,20220912,000000,33.23,33.79,32.84,33.58,1107234,0
+INMD.US,D,20220913,000000,31.7,33.48,31.06,32.75,1892955,0
+INMD.US,D,20220914,000000,32.77,33.03,32.04,32.83,827246,0
+INMD.US,D,20220915,000000,32.7,34.36,32.5,32.79,1273865,0
+INMD.US,D,20220916,000000,31.8,31.99,30.57,31.19,1520017,0
+INMD.US,D,20220919,000000,30.63,31.94,29.68,31.9,1284674,0
+INMD.US,D,20220920,000000,31.54,32.2229,30.97,31.2,1085950,0
+INMD.US,D,20220921,000000,31.56,32.1868,30.61,30.68,1128824,0
+INMD.US,D,20220922,000000,30.63,30.76,28.1967,28.77,1933458,0
+INMD.US,D,20220923,000000,28.21,28.33,26.83,27.52,2164694,0
+INMD.US,D,20220926,000000,26.96,28.54,26.1,27.25,1500038,0
+INMD.US,D,20220927,000000,27.88,28.723,27.25,27.61,797555,0
+INMD.US,D,20220928,000000,27.79,29.28,27.6,29.06,1085710,0
+INMD.US,D,20220929,000000,28.38,28.73,27.46,28.68,953807,0
+INMD.US,D,20220930,000000,28.64,31.08,28.51,29.11,1337862,0
+INMD.US,D,20221003,000000,29.52,30.46,28.59,30.23,933298,0
+INMD.US,D,20221004,000000,31.33,32.69,31.28,31.82,1394690,0
+INMD.US,D,20221005,000000,31.11,31.995,30.67,31.89,783254,0
+INMD.US,D,20221006,000000,31.91,32.76,31.75,31.89,1335484,0
+INMD.US,D,20221007,000000,31.2,32.03,30.752,31.07,1053098,0
+INMD.US,D,20221010,000000,30.99,31.45,30.18,30.95,936173,0
+INMD.US,D,20221011,000000,30.8,32.14,29.49,31.14,1329153,0
+INMD.US,D,20221012,000000,31.5,31.5,29.7,30.39,1428696,0
+INMD.US,D,20221013,000000,31.92,34.94,31.31,34.73,5836299,0
+INMD.US,D,20221014,000000,35.235,36.27,32.96,33.12,2864874,0
+INMD.US,D,20221017,000000,33.9,35.08,33.74,34.88,1879843,0
+INMD.US,D,20221018,000000,36,36.37,33.93,34.42,1952319,0
+INMD.US,D,20221019,000000,34.15,34.23,31.94,32.31,1579609,0
+INMD.US,D,20221020,000000,32.21,33.67,31.7489,32.58,1313990,0
+INMD.US,D,20221021,000000,32.58,32.74,31.51,32.34,999067,0
+INMD.US,D,20221024,000000,32.45,32.6599,31.4,32.49,1172923,0
+INMD.US,D,20221025,000000,32.86,34.31,32.86,33.39,1392274,0
+INMD.US,D,20221026,000000,33.2,35.6,33.09,34.42,1406516,0
+INMD.US,D,20221027,000000,35.5,37.31,33.6178,36.18,2949317,0
+INMD.US,D,20221028,000000,36.06,36.06,34.35,35.27,1705532,0
+INMD.US,D,20221031,000000,35,35.335,33.85,34.32,1363448,0
+INMD.US,D,20221101,000000,35.16,36.1,34.1,34.27,1029185,0
+INMD.US,D,20221102,000000,34.1,34.69,32.65,32.69,1581525,0
+INMD.US,D,20221103,000000,32.11,34.5,31.67,33.54,1440184,0
+INMD.US,D,20221104,000000,34,34.23,32.785,33.35,884342,0
+INMD.US,D,20221107,000000,33.03,33.3,31.96,32.74,885504,0
+INMD.US,D,20221108,000000,32.63,34.02,31.8,33.52,1497093,0
+INMD.US,D,20221109,000000,33.25,33.44,31.275,31.32,1583577,0
+INMD.US,D,20221110,000000,33.4,34.54,32.98,34.5,1786988,0
+INMD.US,D,20221111,000000,34.88,39,34.705,37.52,3025972,0
+INMD.US,D,20221114,000000,37.1,38.63,36.382,36.86,1830480,0
+INMD.US,D,20221115,000000,37.96,40.29,37.73,38.71,2553575,0
+INMD.US,D,20221116,000000,38.345,38.47,36.79,37.21,1339397,0
+INMD.US,D,20221117,000000,36.33,36.965,35.432,36.87,1266388,0
+INMD.US,D,20221118,000000,37.88,37.93,35.1901,36.11,1118945,0
+INMD.US,D,20221121,000000,35.78,36.43,35.13,35.41,892877,0
+INMD.US,D,20221122,000000,35.51,36.43,34.73,36.27,1103931,0
+INMD.US,D,20221123,000000,36.36,37.18,35.37,36.15,839469,0
+INMD.US,D,20221125,000000,36.07,36.14,35.6,36.08,273991,0
+INMD.US,D,20221128,000000,35.729,36.24,35.09,35.4,720901,0
+INMD.US,D,20221129,000000,35.46,35.98,35.3,35.71,757760,0
+INMD.US,D,20221130,000000,36.06,38.5072,35.81,38.39,1318630,0
+INMD.US,D,20221201,000000,38.65,39.29,37.654,38.18,969748,0
+INMD.US,D,20221202,000000,37.35,38.1344,37.02,37.54,570373,0
+INMD.US,D,20221205,000000,37.01,37.3,36.34,36.66,839403,0
+INMD.US,D,20221206,000000,36.66,36.7,34.45,34.86,1331302,0
+INMD.US,D,20221207,000000,34.77,35.56,34.25,35.53,707374,0
+INMD.US,D,20221208,000000,35.66,36.75,34.82,36.43,806674,0
+INMD.US,D,20221209,000000,36.2,36.938,35.16,35.24,798784,0
+INMD.US,D,20221212,000000,35.5,36.86,35.04,36.78,735388,0
+INMD.US,D,20221213,000000,38.12,38.62,37.08,37.73,1787431,0
+INMD.US,D,20221214,000000,37.39,38.87,37.25,38.03,749997,0
+INMD.US,D,20221215,000000,37.08,37.47,35.78,36.26,784900,0
+INMD.US,D,20221216,000000,35.725,36.52,35.63,36.33,609332,0
+INMD.US,D,20221219,000000,36.16,36.98,35.31,35.52,852386,0
+INMD.US,D,20221220,000000,35.21,35.98,34.5,35.22,782102,0
+INMD.US,D,20221221,000000,35.88,37.38,35.66,37.01,1234577,0
+INMD.US,D,20221222,000000,36.6,37.16,34.26,35.95,1434457,0
+INMD.US,D,20221223,000000,35.72,35.9815,34.87,35.36,559856,0
+INMD.US,D,20221227,000000,35.18,35.94,34.61,34.71,790619,0
+INMD.US,D,20221228,000000,34.56,34.96,33.73,34.37,715336,0
+INMD.US,D,20221229,000000,34.83,35.87,34.74,35.56,772575,0
+INMD.US,D,20221230,000000,34.92,35.75,34.39,35.7,705193,0
+INMD.US,D,20230103,000000,34.67,35.81,34.62,35.26,1406537,0
+INMD.US,D,20230104,000000,35.71,36.34,34.93,36.26,960610,0
+INMD.US,D,20230105,000000,35.97,36.78,35.57,35.75,1006406,0
+INMD.US,D,20230106,000000,36.18,38.345,35.94,38.24,1667120,0
+INMD.US,D,20230109,000000,38.33,38.5,35.64,35.71,2626944,0
+INMD.US,D,20230110,000000,35.23,36.73,35.18,36.7,1033868,0
+INMD.US,D,20230111,000000,37.41,37.59,32.75,33.17,6478288,0
+INMD.US,D,20230112,000000,33.53,34,32.3572,32.9,2950918,0
+INMD.US,D,20230113,000000,32.4,32.88,31.8,32.7,1438066,0
+INMD.US,D,20230117,000000,32.96,35.3784,32.88,35.28,2450189,0
+INMD.US,D,20230118,000000,35.47,35.9539,34.51,34.69,2241719,0
+INMD.US,D,20230119,000000,34.395,34.6,33.58,33.68,979328,0
+INMD.US,D,20230120,000000,34.07,34.52,33.55,34.31,1104581,0
+INMD.US,D,20230123,000000,34.36,35.1,34,34.32,1008744,0
+INMD.US,D,20230124,000000,34.25,35.19,33.9,34.72,983658,0
+INMD.US,D,20230125,000000,34.1,34.74,33.43,34.62,1152715,0
+INMD.US,D,20230126,000000,35.2,35.4,34.3192,34.92,706773,0
+INMD.US,D,20230127,000000,34.56,35.835,34.56,35.48,782708,0
+INMD.US,D,20230130,000000,35.12,35.48,34.42,34.47,687543,0
+INMD.US,D,20230131,000000,34.53,35.05,34.15,35.05,1240946,0
+INMD.US,D,20230201,000000,35,36.1,34.38,35.85,1176724,0
+INMD.US,D,20230202,000000,36.51,39.08,36.5,38.3,3141618,0
+INMD.US,D,20230203,000000,37.37,38.85,37.07,37.24,1181912,0
+INMD.US,D,20230206,000000,36.9,37.3399,36.17,36.46,748495,0
+INMD.US,D,20230207,000000,36.54,36.75,35.44,36.55,1030956,0
+INMD.US,D,20230208,000000,36.51,37.113,35.92,36.2,939767,0
+INMD.US,D,20230209,000000,36.68,37,35.18,35.36,992615,0
+INMD.US,D,20230210,000000,35.31,35.31,34.2101,34.62,1044890,0
+INMD.US,D,20230213,000000,34.71,34.81,33.6,34,2761730,0
+INMD.US,D,20230214,000000,34.04,37.68,34.04,37.57,4902323,0
+INMD.US,D,20230215,000000,37.2,41.46,37.2,41.45,4154496,0
+INMD.US,D,20230216,000000,40.63,41.8398,39.54,39.69,3450364,0
+INMD.US,D,20230217,000000,37.56,38.36,36.94,37.02,3043918,0
+INMD.US,D,20230221,000000,36.53,36.86,35.47,35.81,1212375,0
+INMD.US,D,20230222,000000,35.69,36.4099,35.2051,36.07,870199,0
+INMD.US,D,20230223,000000,35.77,36.35,35.41,35.97,1583741,0
+INMD.US,D,20230224,000000,35.3,35.5,34.71,34.81,1317719,0
+INMD.US,D,20230227,000000,34.87,35.2,34.59,34.83,1180211,0
+INMD.US,D,20230228,000000,34.97,35.98,34.78,35.31,1956336,0
+INMD.US,D,20230301,000000,35.35,35.45,34.2859,34.31,1119418,0
+INMD.US,D,20230302,000000,34.03,34.6,33.73,34.45,718395,0
+INMD.US,D,20230303,000000,34.73,35.655,34.455,35.07,958872,0
+INMD.US,D,20230306,000000,35.26,36.07,34.9622,35.02,874602,0
+INMD.US,D,20230307,000000,35,35.05,34.04,34.06,654419,0
+INMD.US,D,20230308,000000,34.01,34.105,32.83,33.21,1909339,0
+INMD.US,D,20230309,000000,33.27,33.49,32.17,32.51,1473146,0
+INMD.US,D,20230310,000000,32.5,32.6699,30.67,31.11,1662130,0
+INMD.US,D,20230313,000000,30.54,31.8108,29.8,31.07,1427431,0
+INMD.US,D,20230314,000000,31.895,32.22,31.25,31.78,1307713,0
+INMD.US,D,20230315,000000,31.14,31.28,30.33,31.11,1380699,0
+INMD.US,D,20230316,000000,30.9,31.37,29.805,30.89,1682381,0
+INMD.US,D,20230317,000000,30.87,30.94,29.59,29.86,1585301,0
+INMD.US,D,20230320,000000,29.86,30.04,29.2,29.72,1703942,0
+INMD.US,D,20230321,000000,30.11,31.755,30,31.6,1272252,0
+INMD.US,D,20230322,000000,31.6,32.1,30.46,30.48,1209663,0
+INMD.US,D,20230323,000000,31.22,31.63,29.84,30.41,1207337,0
+INMD.US,D,20230324,000000,30.23,30.605,29.47,30.03,1049099,0
+INMD.US,D,20230327,000000,30.55,30.74,30.05,30.42,614083,0
+INMD.US,D,20230328,000000,30.48,30.49,29.73,30,1107075,0
+INMD.US,D,20230329,000000,30.82,31.44,30.4,31.34,1577003,0
+INMD.US,D,20230330,000000,31.7,32,31.45,31.52,1035860,0
+INMD.US,D,20230331,000000,31.66,32.48,31.6319,31.96,1332157,0
+INMD.US,D,20230403,000000,31.96,33.17,31.93,32.59,1580372,0
+INMD.US,D,20230404,000000,32.66,33.52,32.66,33.18,1271022,0
+INMD.US,D,20230405,000000,33.2,33.33,32.13,32.6,1154206,0
+INMD.US,D,20230406,000000,32.55,33.4285,32.38,33.04,976670,0
+INMD.US,D,20230410,000000,32.88,34.8,32.7,34.51,2047903,0
+INMD.US,D,20230411,000000,34.59,35.3,34.52,35.1,1358880,0
+INMD.US,D,20230412,000000,36.59,38.38,36.33,36.9,4852291,0
+INMD.US,D,20230413,000000,37.23,37.53,36.57,36.92,1484917,0
+INMD.US,D,20230414,000000,36.91,37.8899,36.26,36.68,1101913,0
+INMD.US,D,20230417,000000,36.5,37,36.06,36.81,846487,0
+INMD.US,D,20230418,000000,37.24,37.24,36.2,36.29,994739,0
+INMD.US,D,20230419,000000,36.05,37.1999,36,36.8,1191531,0
+INMD.US,D,20230420,000000,36.43,37.55,36.3688,37.11,997317,0
+INMD.US,D,20230421,000000,37.17,37.8,36.74,37.44,914544,0
+INMD.US,D,20230424,000000,37.48,37.87,37.04,37.73,811738,0
+INMD.US,D,20230425,000000,37.42,37.545,36.21,36.43,1183303,0
+INMD.US,D,20230426,000000,36.75,37.47,36.57,36.62,695345,0
+INMD.US,D,20230427,000000,36.86,36.97,36.19,36.6,832982,0
+INMD.US,D,20230428,000000,36.42,37.52,36.2062,37.26,689833,0
+INMD.US,D,20230501,000000,37.1,37.9234,36.875,37.59,1135807,0
+INMD.US,D,20230502,000000,35.51,35.77,33.62,33.83,4028217,0
+INMD.US,D,20230503,000000,34.24,34.535,33.46,33.71,1733517,0
+INMD.US,D,20230504,000000,33.7,33.7,32.07,32.26,2057875,0
+INMD.US,D,20230505,000000,32.69,34.03,32.3,33.69,1262360,0
+INMD.US,D,20230508,000000,34.02,35.4,34,34.96,1578264,0
+INMD.US,D,20230509,000000,34.66,35.05,33.91,34.72,991610,0
+INMD.US,D,20230510,000000,35.32,35.4,34.13,34.47,832025,0
+INMD.US,D,20230511,000000,34.16,34.47,33.9,34.27,671324,0
+INMD.US,D,20230512,000000,34.5,34.56,33.2288,33.58,939276,0
+INMD.US,D,20230515,000000,33.74,34.31,33.64,34.04,527842,0
+INMD.US,D,20230516,000000,33.74,33.82,32.84,32.97,888610,0
+INMD.US,D,20230517,000000,33.17,33.24,32.765,32.98,939570,0
+INMD.US,D,20230518,000000,32.83,33.2,32.592,33.18,1283677,0
+INMD.US,D,20230519,000000,33.28,34.03,32.94,33.35,896325,0
+INMD.US,D,20230522,000000,33.48,34.45,33.26,34.26,964707,0
+INMD.US,D,20230523,000000,34.175,35.65,33.99,34.15,1658861,0
+INMD.US,D,20230524,000000,33.88,34.16,32.75,33.22,1291138,0
+INMD.US,D,20230525,000000,33.45,33.45,31.98,32.29,829310,0
+INMD.US,D,20230526,000000,32.4,32.62,31.95,32.22,987100,0
+INMD.US,D,20230530,000000,32.38,33.01,32.065,32.1,775446,0
+INMD.US,D,20230531,000000,31.86,31.925,31.17,31.57,1452669,0
+INMD.US,D,20230601,000000,31.46,32.375,31.45,32.18,868012,0
+INMD.US,D,20230602,000000,32.75,33.575,32.57,33.5,1012986,0
+INMD.US,D,20230605,000000,33.5,34.64,33.48,34.1,1374635,0
+INMD.US,D,20230606,000000,34,34.65,33.56,34.56,1062180,0
+INMD.US,D,20230607,000000,34.8,35.095,33.79,34.09,1264519,0
+INMD.US,D,20230608,000000,34.1,34.74,33.91,34.11,858056,0
+INMD.US,D,20230609,000000,34.12,34.26,33.66,33.98,929565,0
+INMD.US,D,20230612,000000,34.02,35.31,34,35.03,1196897,0
+INMD.US,D,20230613,000000,35.4,36.04,35.35,35.82,888831,0
+INMD.US,D,20230614,000000,36.31,36.93,35.97,36.42,2138135,0
+INMD.US,D,20230615,000000,36.05,37.015,36.011,36.83,898614,0
+INMD.US,D,20230616,000000,37.22,37.64,36.83,36.99,1394705,0
+INMD.US,D,20230620,000000,36.8,37.76,36.52,37.51,1183299,0
+INMD.US,D,20230621,000000,37.38,37.38,35.77,36.35,2140138,0
+INMD.US,D,20230622,000000,36.16,36.85,35.67,36.53,1064117,0
+INMD.US,D,20230623,000000,36,36.58,35.69,35.97,11622124,0
+INMD.US,D,20230626,000000,35.43,36.06,35.3,35.58,1015575,0
+INMD.US,D,20230627,000000,35.63,36.085,35.14,35.82,788698,0
+INMD.US,D,20230628,000000,35.505,36.66,35.36,36.66,719940,0
+INMD.US,D,20230629,000000,36.75,37.52,36.67,36.76,735482,0
+INMD.US,D,20230630,000000,37.23,37.93,37.13,37.35,1056097,0
+INMD.US,D,20230703,000000,37.33,37.48,36.97,37.45,419475,0
+INMD.US,D,20230705,000000,37.28,37.99,37.02,37.57,1308702,0
+INMD.US,D,20230706,000000,37.05,37.57,36.49,37.13,1270105,0
+INMD.US,D,20230707,000000,37.23,38.4299,37.076,38.07,1524229,0
+INMD.US,D,20230710,000000,38.13,39.86,38.1201,39.82,2188616,0
+INMD.US,D,20230711,000000,40.01,40.74,39.88,40.74,1995470,0
+INMD.US,D,20230712,000000,42.08,45.52,41.8,45.22,6353632,0
+INMD.US,D,20230713,000000,45.76,46.46,44.37,45.19,2554493,0
+INMD.US,D,20230714,000000,45.09,45.6313,44.52,44.94,1864987,0
+INMD.US,D,20230717,000000,45.15,45.48,44.27,44.96,1170978,0
+INMD.US,D,20230718,000000,45.06,46.1753,44.77,45.79,1502552,0
+INMD.US,D,20230719,000000,45.93,46.43,45.27,46.04,1072459,0
+INMD.US,D,20230720,000000,45.61,45.9599,44.8,45.25,1264089,0
+INMD.US,D,20230721,000000,45.54,45.64,44.62,45.21,1293577,0
+INMD.US,D,20230724,000000,45.13,45.43,44.61,44.63,941137,0
+INMD.US,D,20230725,000000,44.59,44.89,43.65,43.77,1195845,0
+INMD.US,D,20230726,000000,43.25,45.14,43.19,45.03,1290547,0
+INMD.US,D,20230727,000000,46.075,48.25,43.77,44.06,3231221,0
+INMD.US,D,20230728,000000,44.73,44.78,41.86,42.85,2522255,0
+INMD.US,D,20230731,000000,43,43.24,42.12,42.91,1977148,0
+INMD.US,D,20230801,000000,42.81,44.41,42.57,43.84,1164358,0
+INMD.US,D,20230802,000000,42.87,43.45,41.9,43.39,1259255,0
+INMD.US,D,20230803,000000,42.98,43.58,42.69,43,826282,0
+INMD.US,D,20230804,000000,43.17,43.218,42.43,42.7,740513,0
+INMD.US,D,20230807,000000,42.97,43.5,42.36,42.97,934566,0
+INMD.US,D,20230808,000000,42.35,43.37,42.22,43.16,996102,0
+INMD.US,D,20230809,000000,43.01,43.18,42.041,42.2,890165,0
+INMD.US,D,20230810,000000,42.43,42.88,40.42,40.69,2205678,0
+INMD.US,D,20230811,000000,40.16,40.9463,39.95,40.62,1158487,0
+INMD.US,D,20230814,000000,40.52,41.145,40.12,41.06,755183,0
+INMD.US,D,20230815,000000,40.69,40.75,38.96,39.06,1537335,0
+INMD.US,D,20230816,000000,38.9,39.07,37.78,38.09,1452018,0
+INMD.US,D,20230817,000000,37.95,37.99,36.97,37.15,1317645,0
+INMD.US,D,20230818,000000,36.63,37.78,36.63,37.46,1356554,0
+INMD.US,D,20230821,000000,37.62,37.6399,36.905,37.53,852045,0
+INMD.US,D,20230822,000000,37.64,38.1,37.3799,37.8,732046,0
+INMD.US,D,20230823,000000,37.83,39.18,37.7,39.06,899469,0
+INMD.US,D,20230824,000000,39.17,39.22,37.8,37.8,762070,0
+INMD.US,D,20230825,000000,37.98,38.1951,37.365,38.04,640748,0
+INMD.US,D,20230828,000000,38.46,38.73,37.7,37.905,528252,0
+INMD.US,D,20230829,000000,37.97,39.13,37.67,38.81,786556,0
+INMD.US,D,20230830,000000,38.71,40.4,38.7,40.07,1458678,0
+INMD.US,D,20230831,000000,40.07,40.4,39.04,39.09,931990,0
+INMD.US,D,20230901,000000,39.54,39.54,38.77,39.49,763661,0
+INMD.US,D,20230905,000000,39.3,39.39,38.2,38.91,866921,0
+INMD.US,D,20230906,000000,38.85,39.48,38.73,39.4,1017197,0
+INMD.US,D,20230907,000000,39.25,39.25,38.04,38.19,754189,0
+INMD.US,D,20230908,000000,38.03,38.37,37.88,37.91,484411,0
+INMD.US,D,20230911,000000,38.33,38.33,37.53,37.79,452886,0
+INMD.US,D,20230912,000000,37.46,37.87,36.515,36.65,1108700,0
+INMD.US,D,20230913,000000,36.31,36.34,34.195,34.47,2555407,0
+INMD.US,D,20230914,000000,34.85,35.58,34.47,34.91,1537960,0
+INMD.US,D,20230915,000000,34.8,35.149,33.82,33.99,1249087,0
+INMD.US,D,20230918,000000,33.97,34.43,33.8,33.91,1125995,0
+INMD.US,D,20230919,000000,33.91,33.98,33.47,33.73,916792,0
+INMD.US,D,20230920,000000,34.15,34.15,33.05,33.07,821586,0
+INMD.US,D,20230921,000000,32.85,32.93,32.08,32.25,1154778,0
+INMD.US,D,20230922,000000,32.5,32.8098,32.115,32.28,894456,0
+INMD.US,D,20230925,000000,32.16,32.45,31.93,32.41,819723,0
+INMD.US,D,20230926,000000,32.06,32.72,32.01,32.24,804794,0
+INMD.US,D,20230927,000000,32.5,33.12,32.23,32.56,915070,0
+INMD.US,D,20230928,000000,32.59,33.62,30.85,30.95,3900597,0
+INMD.US,D,20230929,000000,31.36,31.39,30.08,30.46,2146207,0
+INMD.US,D,20231002,000000,30.58,30.76,29.69,30.13,1300413,0
+INMD.US,D,20231003,000000,29.87,30.0288,28.25,28.43,2256816,0
+INMD.US,D,20231004,000000,28.55,28.56,27.6,28.21,1493347,0
+INMD.US,D,20231005,000000,28.3,28.48,27.6502,28.24,1525761,0
+INMD.US,D,20231006,000000,27.88,28.83,27.87,28.71,1229018,0
+INMD.US,D,20231009,000000,27.46,28.14,26.4677,27.83,3671521,0
+INMD.US,D,20231010,000000,28.32,29.285,27.86,29.03,2599124,0
+INMD.US,D,20231011,000000,29.05,29.17,27.115,27.99,3025568,0
+INMD.US,D,20231012,000000,24.14,24.19,21.141,22.4,16356898,0
+INMD.US,D,20231013,000000,22.31,22.87,20.63,20.75,6323226,0
+INMD.US,D,20231016,000000,21,22.05,20.43,21.32,4573345,0
+INMD.US,D,20231017,000000,21.05,22.02,21.05,21.23,2714195,0
+INMD.US,D,20231018,000000,21.1,21.4062,20.53,20.74,1881378,0
+INMD.US,D,20231019,000000,20.86,21.075,19.67,19.86,2693819,0
+INMD.US,D,20231020,000000,19.78,19.89,19.274,19.7,2346784,0
+INMD.US,D,20231023,000000,19.53,20.02,19.05,19.93,1999165,0
+INMD.US,D,20231024,000000,20.12,20.88,20.09,20.27,1685762,0
+INMD.US,D,20231025,000000,19.96,20.03,19.51,19.7,1811027,0
+INMD.US,D,20231026,000000,19.61,19.61,19.015,19.25,1962134,0
+INMD.US,D,20231027,000000,19.72,19.91,18.9746,19.13,3042086,0
+INMD.US,D,20231030,000000,19.4,19.6082,18.8,19.02,2028817,0
+INMD.US,D,20231031,000000,19.14,19.6699,19.055,19.1,2118689,0
+INMD.US,D,20231101,000000,19.02,19.2,18.57,19.03,2155889,0
+INMD.US,D,20231102,000000,21,21.8499,20.63,21.76,3693011,0
+INMD.US,D,20231103,000000,21.83,22,21.21,21.48,2100538,0
+INMD.US,D,20231106,000000,21.67,21.83,20.175,20.47,2108159,0
+INMD.US,D,20231107,000000,20.66,20.87,19.525,19.68,3678021,0
+INMD.US,D,20231108,000000,19.92,20.98,19.68,19.99,3901179,0
+INMD.US,D,20231109,000000,20.02,20.23,19.51,19.69,1682468,0
+INMD.US,D,20231110,000000,19.73,19.765,19.06,19.5,1929740,0
+INMD.US,D,20231113,000000,19.655,20.31,19.474,19.82,1332132,0
+INMD.US,D,20231114,000000,20.46,21.21,20.46,20.97,1671817,0
+INMD.US,D,20231115,000000,21.31,22.58,20.9,22.18,2929404,0
+INMD.US,D,20231116,000000,22.1,22.43,21.38,21.71,1691613,0
+INMD.US,D,20231117,000000,21.92,22.6,21.69,22.09,1905792,0
+INMD.US,D,20231120,000000,22.24,22.89,22,22.6,1997807,0
+INMD.US,D,20231121,000000,22.5,22.69,22.21,22.5,1210400,0
+INMD.US,D,20231122,000000,22.66,23.38,22.34,23.19,1434667,0
+INMD.US,D,20231124,000000,23.22,23.54,22.905,22.92,710366,0
+INMD.US,D,20231127,000000,22.79,23.16,22.25,22.76,1150653,0
+INMD.US,D,20231128,000000,22.57,23.7564,22.53,23.39,1516185,0
+INMD.US,D,20231129,000000,23.72,24.54,23.66,23.8,1696987,0
+INMD.US,D,20231130,000000,23.94,24.2,23.41,23.75,1376927,0
+INMD.US,D,20231201,000000,23.81,25.02,23.7,24.54,1956879,0
+INMD.US,D,20231204,000000,24.52,25.39,24.45,24.69,1704107,0
+INMD.US,D,20231205,000000,24.5,24.5,23.595,23.62,1269734,0
+INMD.US,D,20231206,000000,20.34,22.0499,20.14,21.26,6431007,0
+INMD.US,D,20231207,000000,21.31,21.3499,20.255,20.75,3205737,0
+INMD.US,D,20231208,000000,20.76,21.96,20.75,21.74,2124079,0
+INMD.US,D,20231211,000000,21.64,22.2,21.32,21.54,1827608,0
+INMD.US,D,20231212,000000,21.49,21.6,20.66,20.9,1483817,0
+INMD.US,D,20231213,000000,20.89,22.11,20.64,22.02,1721288,0
+INMD.US,D,20231214,000000,22.69,23.66,22.68,23.09,2070232,0
+INMD.US,D,20231215,000000,23.14,23.28,22.7,22.83,1884705,0
+INMD.US,D,20231218,000000,22.88,23.05,22.34,22.35,1267143,0
+INMD.US,D,20231219,000000,22.64,23.42,22.64,22.94,1108602,0
+INMD.US,D,20231220,000000,22.8,22.905,21.8,21.81,1147284,0
+INMD.US,D,20231221,000000,22.2,22.77,21.94,22.74,1382598,0
+INMD.US,D,20231222,000000,22.81,23.12,22.59,22.72,909738,0
+INMD.US,D,20231226,000000,22.89,23.24,22.64,23,1025415,0
+INMD.US,D,20231227,000000,23.07,23.17,22.365,22.5,893702,0
+INMD.US,D,20231228,000000,22.5,22.95,22.29,22.54,977555,0
+INMD.US,D,20231229,000000,22.54,22.66,22.1917,22.24,953367,0
+INMD.US,D,20240102,000000,21.858,23.15,21.65,22.22,1378044,0
+INMD.US,D,20240103,000000,21.93,21.9342,20.835,21,2061546,0
+INMD.US,D,20240104,000000,20.96,21.3,20.87,21.01,846482,0
+INMD.US,D,20240105,000000,20.82,21.26,20.7,20.96,1340382,0
+INMD.US,D,20240108,000000,21,21.55,20.84,21.37,1079375,0
+INMD.US,D,20240109,000000,21.09,22.47,21.065,22.08,1935028,0
+INMD.US,D,20240110,000000,22.11,22.21,21.39,21.94,1317663,0
+INMD.US,D,20240111,000000,21.9,22,21,21.19,1538987,0
+INMD.US,D,20240112,000000,21.41,21.65,20.705,20.78,1439351,0
+INMD.US,D,20240116,000000,20.76,21.66,20.7222,21.57,3299245,0
+INMD.US,D,20240117,000000,21.17,21.96,20.96,21.88,2159468,0
+INMD.US,D,20240118,000000,22.04,23.01,21.93,22.9,2191316,0
+INMD.US,D,20240119,000000,23,23.09,22.02,22.59,1703220,0
+INMD.US,D,20240122,000000,22.7,23.39,22.6,23.07,1524163,0
+INMD.US,D,20240123,000000,23.25,23.49,22.58,22.99,1152937,0
+INMD.US,D,20240124,000000,23.45,23.4742,22.619,22.72,1114762,0
+INMD.US,D,20240125,000000,22.76,23.32,22.22,23.3,1798228,0
+INMD.US,D,20240126,000000,23.4,23.65,23,23.25,1353512,0
+INMD.US,D,20240129,000000,23.27,24.355,23.11,24.27,1614747,0
+INMD.US,D,20240130,000000,24.14,24.23,23.875,24.03,1083392,0
+INMD.US,D,20240131,000000,23.91,24.5799,23.68,23.69,1172198,0
+INMD.US,D,20240201,000000,23.91,24.1567,23.55,24.12,878103,0
+INMD.US,D,20240202,000000,23.72,24.24,23.63,24,775797,0
+INMD.US,D,20240205,000000,23.68,23.81,23.33,23.54,1224716,0
+INMD.US,D,20240206,000000,23.49,24.83,23.23,24.81,1529439,0
+INMD.US,D,20240207,000000,24.84,25.15,24.409,25.01,1408647,0
+INMD.US,D,20240208,000000,24.91,25.415,24.66,25.36,1096438,0
+INMD.US,D,20240209,000000,25.5,26.02,25.06,25.96,1792600,0
+INMD.US,D,20240212,000000,26.1,26.8,25.88,26.49,3254498,0
+INMD.US,D,20240213,000000,23.94,25.12,23.5,23.67,3896747,0
+INMD.US,D,20240214,000000,24,24.13,22.66,22.9,2716276,0
+INMD.US,D,20240215,000000,23.26,24.03,23.16,23.77,1567901,0
+INMD.US,D,20240216,000000,23.66,23.66,22.72,22.8,1802492,0
+INMD.US,D,20240220,000000,21.57,22,19.7,20.97,6944093,0
+INMD.US,D,20240221,000000,20.83,20.86,20.44,20.84,2203104,0
+INMD.US,D,20240222,000000,20.86,21.065,20.47,20.69,1697145,0
+INMD.US,D,20240223,000000,20.62,21.41,20.3201,21.35,1549753,0
+INMD.US,D,20240226,000000,21.34,21.65,21.2,21.44,1078398,0
+INMD.US,D,20240227,000000,21.58,22.11,21.36,21.99,992408,0
+INMD.US,D,20240228,000000,21.64,22.16,21.6,21.68,1416339,0
+INMD.US,D,20240229,000000,22.02,22.22,21.68,22,1245583,0
+INMD.US,D,20240301,000000,22.09,23.025,21.88,22.93,1434675,0
+INMD.US,D,20240304,000000,22.86,23.46,22.7,23.22,1307033,0
+INMD.US,D,20240305,000000,23.05,23.2,22.75,22.94,1025881,0
+INMD.US,D,20240306,000000,22.78,23.3463,22.63,22.76,773669,0
+INMD.US,D,20240307,000000,22.96,23.08,22.63,22.67,796095,0
+INMD.US,D,20240308,000000,23,23.3799,21.96,21.97,1206950,0
+INMD.US,D,20240311,000000,21.94,22.22,21.35,21.54,1017850,0
+INMD.US,D,20240312,000000,21.42,21.6,21.08,21.46,1244224,0
+INMD.US,D,20240313,000000,21.34,21.995,21.3326,21.92,1112214,0
+INMD.US,D,20240314,000000,21.85,21.97,21.23,21.33,1551289,0
+INMD.US,D,20240315,000000,21.22,21.51,20.81,20.91,2008494,0
+INMD.US,D,20240318,000000,21.07,21.17,20.71,20.76,1337587,0
+INMD.US,D,20240319,000000,20.61,20.73,20,20.59,2308565,0
+INMD.US,D,20240320,000000,20.58,21.37,20.27,21.24,1271999,0
+INMD.US,D,20240321,000000,21.5,21.75,21.21,21.23,955272,0
+INMD.US,D,20240322,000000,21.13,21.265,20.44,20.45,870935,0
+INMD.US,D,20240325,000000,20.6,20.84,20.41,20.45,709845,0
+INMD.US,D,20240326,000000,20.77,20.925,20.49,20.67,681519,0
+INMD.US,D,20240327,000000,20.85,21.34,20.82,21.2,821667,0
+INMD.US,D,20240328,000000,21.17,21.92,21.12,21.61,1012826,0
+INMD.US,D,20240401,000000,21.7,21.755,20.87,21,739813,0
+INMD.US,D,20240402,000000,20.65,20.685,20.42,20.61,928714,0
+INMD.US,D,20240403,000000,20.5,20.7378,20.45,20.62,947785,0
+INMD.US,D,20240404,000000,20.97,20.98,19.81,19.83,2291291,0
+INMD.US,D,20240405,000000,19.8,20.01,19.52,19.55,1394686,0
+INMD.US,D,20240408,000000,19.54,19.99,19.38,19.79,1074375,0
+INMD.US,D,20240409,000000,18.3,19.4,18.14,18.43,5041305,0
+INMD.US,D,20240410,000000,18,18.995,17.74,18.89,2794044,0
+INMD.US,D,20240411,000000,19,19.28,18.385,18.47,1375371,0
+INMD.US,D,20240412,000000,18.2,18.39,17.8695,17.92,1865638,0
+INMD.US,D,20240415,000000,18,18.0745,17.4,17.69,2195951,0
+INMD.US,D,20240416,000000,17.55,17.87,17.29,17.62,1279080,0
+INMD.US,D,20240417,000000,17.81,17.91,17.44,17.45,946631,0
+INMD.US,D,20240418,000000,17.52,17.9476,17.2917,17.34,1504704,0
+INMD.US,D,20240419,000000,17.21,17.57,16.96,17.41,1930713,0
+INMD.US,D,20240422,000000,17.55,17.55,16.975,17.14,1218459,0
+INMD.US,D,20240423,000000,17.3,17.8,17.2,17.37,923636,0
+INMD.US,D,20240424,000000,17.4,17.44,17.16,17.36,924945,0
+INMD.US,D,20240425,000000,17.18,17.18,16.82,17.02,1032440,0
+INMD.US,D,20240426,000000,17.03,17.32,16.87,17.14,970055,0
+INMD.US,D,20240429,000000,17.2,17.49,17.07,17.23,920780,0
+INMD.US,D,20240430,000000,17.01,17.325,16.84,17.19,1114428,0
+INMD.US,D,20240501,000000,17.19,17.73,16.92,17.24,1571454,0
+INMD.US,D,20240502,000000,17,18.08,16.72,17.36,2644287,0
+INMD.US,D,20240503,000000,17.73,18.07,17.25,17.64,1596228,0
+INMD.US,D,20240506,000000,17.91,18.66,17.91,18.65,1554694,0
+INMD.US,D,20240507,000000,18.67,18.95,18.445,18.5,1185601,0
+INMD.US,D,20240508,000000,18.27,18.54,18.18,18.3,1185723,0
+INMD.US,D,20240509,000000,18.41,18.52,18.32,18.36,1150469,0
+INMD.US,D,20240510,000000,18.5,18.51,18.09,18.1,1001694,0
+INMD.US,D,20240513,000000,18.25,18.7,18.25,18.49,937939,0
+INMD.US,D,20240514,000000,18.88,18.93,18.4801,18.58,978212,0
+INMD.US,D,20240515,000000,18.865,19.045,18.5,18.85,1190342,0
+INMD.US,D,20240516,000000,18.67,18.81,18.59,18.64,1024614,0
+INMD.US,D,20240517,000000,18.67,18.67,18.435,18.46,786082,0
+INMD.US,D,20240520,000000,18.06,19.0595,18.06,19,813189,0
+INMD.US,D,20240521,000000,18.85,18.9,18.63,18.75,764062,0
+INMD.US,D,20240522,000000,18.71,19.11,18.58,19.1,1031191,0
+INMD.US,D,20240523,000000,19.16,19.175,18.405,18.45,1118552,0
+INMD.US,D,20240524,000000,18.55,18.63,18.36,18.48,921840,0
+INMD.US,D,20240528,000000,18.76,19.71,18.68,19.62,1599333,0
+INMD.US,D,20240529,000000,19.31,19.45,18.74,18.76,957269,0
+INMD.US,D,20240530,000000,18.94,19.08,18.735,18.87,640901,0
+INMD.US,D,20240531,000000,19.04,19.18,18.715,19.13,799561,0
+INMD.US,D,20240603,000000,19.23,19.28,18.77,19.25,892205,0
+INMD.US,D,20240604,000000,19.1,19.25,18.75,18.82,718902,0
+INMD.US,D,20240605,000000,18.85,18.87,18.39,18.73,1317663,0
+INMD.US,D,20240606,000000,18.6,18.6691,18.25,18.37,1379119,0
+INMD.US,D,20240607,000000,18.17,18.52,18.08,18.25,1552513,0
+INMD.US,D,20240610,000000,18.14,18.83,18.0562,18.63,1451634,0
+INMD.US,D,20240611,000000,18.44,18.91,18.39,18.82,785025,0
+INMD.US,D,20240612,000000,19.27,19.398,18.3,18.33,1233272,0
+INMD.US,D,20240613,000000,18.27,18.5,18.02,18.2,921994,0
+INMD.US,D,20240614,000000,18.01,18.43,18.01,18.24,893078,0
+INMD.US,D,20240617,000000,18.21,18.56,18.12,18.36,1098874,0
+INMD.US,D,20240618,000000,18.3,18.5,17.38,17.41,1694297,0
+INMD.US,D,20240620,000000,17.45,17.905,17.32,17.81,1330314,0
+INMD.US,D,20240621,000000,17.78,18.24,17.74,18.17,1157310,0
+INMD.US,D,20240624,000000,18.2,18.37,17.915,18.03,1298332,0
+INMD.US,D,20240625,000000,18.03,18.1,17.821,18,1255508,0
+INMD.US,D,20240626,000000,17.9,18.07,17.255,17.31,1689829,0
+INMD.US,D,20240627,000000,17.27,18.07,17.21,18.06,1098707,0
+INMD.US,D,20240628,000000,18.23,18.455,18.12,18.24,4030970,0
+INMD.US,D,20240701,000000,18.21,18.56,17.83,17.87,1479322,0
+INMD.US,D,20240702,000000,17.87,17.98,17.15,17.41,1196559,0
+INMD.US,D,20240703,000000,17.45,17.88,17.44,17.48,902336,0
+INMD.US,D,20240705,000000,17.48,17.58,17.19,17.37,1050391,0
+INMD.US,D,20240708,000000,17.4,17.63,17.25,17.41,1269265,0
+INMD.US,D,20240709,000000,17.4,17.47,17.16,17.17,1614525,0
+INMD.US,D,20240710,000000,17.22,17.56,17.2,17.55,1093293,0
+INMD.US,D,20240711,000000,16.61,17.55,16.44,16.82,4253822,0
+INMD.US,D,20240712,000000,16.98,18.03,16.9575,17.87,2371007,0
+INMD.US,D,20240715,000000,17.96,18.18,17.52,17.83,1449806,0
+INMD.US,D,20240716,000000,17.98,19.075,17.9425,19.06,1185800,0
+INMD.US,D,20240717,000000,18.98,19.6,18.695,18.72,1348162,0
+INMD.US,D,20240718,000000,18.61,18.76,17.92,17.94,1093484,0
+INMD.US,D,20240719,000000,17.97,17.97,17.33,17.69,741122,0
+INMD.US,D,20240722,000000,17.82,17.85,17.17,17.75,767966,0
+INMD.US,D,20240723,000000,17.01,17.88,16.84,17.84,1219355,0
+INMD.US,D,20240724,000000,17.68,18.2,17.66,17.7,1151884,0
+INMD.US,D,20240725,000000,17.94,18.045,17.395,17.6,878737,0
+INMD.US,D,20240726,000000,17.81,17.92,17.45,17.89,562517,0
+INMD.US,D,20240729,000000,17.95,18.06,17.7,18.01,813427,0
+INMD.US,D,20240730,000000,18.04,18.31,17.83,17.89,699071,0
+INMD.US,D,20240731,000000,17.91,18.6,17.77,18.12,1268722,0
+INMD.US,D,20240801,000000,17.32,18.64,15.98,16.57,3292008,0
+INMD.US,D,20240802,000000,16.05,17.16,15.81,17.16,2581155,0
+INMD.US,D,20240805,000000,16.4,16.8294,16.03,16.49,1508432,0
+INMD.US,D,20240806,000000,16.59,17.338,16.36,16.92,1148776,0
+INMD.US,D,20240807,000000,17.14,17.425,16.54,16.55,983240,0
+INMD.US,D,20240808,000000,16.74,17.09,16.59,16.78,735265,0
+INMD.US,D,20240809,000000,16.8,16.86,16.05,16.12,884253,0
+INMD.US,D,20240812,000000,16.12,16.13,15.68,15.7,806420,0
+INMD.US,D,20240813,000000,15.74,16.22,15.69,16.05,849787,0
+INMD.US,D,20240814,000000,16.16,16.2,15.62,15.78,597243,0
+INMD.US,D,20240815,000000,16.2,16.35,15.9301,15.98,844627,0
+INMD.US,D,20240816,000000,15.96,16.18,15.91,16,695616,0
+INMD.US,D,20240819,000000,16.07,16.24,15.9101,16.035,951841,0
+INMD.US,D,20240820,000000,15.98,16.01,15.66,15.68,787778,0
+INMD.US,D,20240821,000000,15.8,16.08,15.58,16.01,747882,0
+INMD.US,D,20240822,000000,16.04,16.17,15.4101,15.49,710382,0
+INMD.US,D,20240823,000000,15.59,16.3,15.5814,16.25,1133940,0
+INMD.US,D,20240826,000000,16.42,16.42,16.01,16.09,1148822,0
+INMD.US,D,20240827,000000,16.03,16.03,15.5,15.62,731349,0
+INMD.US,D,20240828,000000,15.58,15.76,15.41,15.66,648091,0
+INMD.US,D,20240829,000000,15.9,16.2,15.85,16,1226987,0
+INMD.US,D,20240830,000000,16.08,16.75,16.08,16.71,1263773,0
+INMD.US,D,20240903,000000,16.54,16.66,15.705,15.72,1084090,0
+INMD.US,D,20240904,000000,15.55,15.93,15.3901,15.43,878806,0
+INMD.US,D,20240905,000000,15.6,15.82,15.48,15.65,992529,0
+INMD.US,D,20240906,000000,15.64,15.88,15.46,15.68,731315,0
+INMD.US,D,20240909,000000,15.69,15.95,15.475,15.52,849532,0
+INMD.US,D,20240910,000000,16.77,17.41,16.27,16.89,2195384,0
+INMD.US,D,20240911,000000,16.79,17.24,16.74,16.9,1774453,0
+INMD.US,D,20240912,000000,17,17.12,16.36,16.75,1067166,0
+INMD.US,D,20240913,000000,17,17.136,16.96,17.04,863207,0
+INMD.US,D,20240916,000000,17.12,17.22,16.9,17.06,967213,0
+INMD.US,D,20240917,000000,17.15,17.8,17.07,17.37,800584,0
+INMD.US,D,20240918,000000,17.3,17.82,17.18,17.46,754432,0
+INMD.US,D,20240919,000000,17.97,18.23,17.56,17.74,1014756,0
+INMD.US,D,20240920,000000,17.7,17.74,17.2397,17.42,1413837,0
+INMD.US,D,20240923,000000,17.27,17.3,16.345,16.41,2217615,0
+INMD.US,D,20240924,000000,16.53,16.77,16.49,16.65,658206,0
+INMD.US,D,20240925,000000,16.59,16.59,16.39,16.44,994242,0
+INMD.US,D,20240926,000000,16.76,17.27,16.51,17.19,869193,0
+INMD.US,D,20240927,000000,17.46,17.7775,17.34,17.43,614030,0
+INMD.US,D,20240930,000000,17,17.415,16.91,16.95,943496,0
+INMD.US,D,20241001,000000,16.14,16.395,15.18,15.5,3637994,0
+INMD.US,D,20241002,000000,15.51,15.7099,15.42,15.44,1436725,0
+INMD.US,D,20241003,000000,15.44,15.58,15.17,15.18,1569830,0
+INMD.US,D,20241004,000000,15.37,15.8,15.37,15.78,1176655,0
+INMD.US,D,20241007,000000,15.68,15.825,15.02,15.11,2079118,0
+INMD.US,D,20241008,000000,15.14,15.2,14.87,14.88,1511819,0
+INMD.US,D,20241009,000000,14.9,15.4,14.88,15.05,1054634,0
+INMD.US,D,20241010,000000,15.02,16.39,15,16.16,2276537,0
+INMD.US,D,20241011,000000,16.12,16.84,16.06,16.5,1403983,0
+INMD.US,D,20241014,000000,16.22,16.75,16.21,16.65,873809,0
+INMD.US,D,20241015,000000,16.54,16.705,16.36,16.65,880150,0
+INMD.US,D,20241016,000000,16.72,16.95,16.59,16.88,594214,0
+INMD.US,D,20241017,000000,17,17.22,16.735,17.21,828578,0
+INMD.US,D,20241018,000000,17.3,17.8877,17.2401,17.78,1115275,0
+INMD.US,D,20241021,000000,17.68,17.99,17.62,17.93,1240141,0
+INMD.US,D,20241022,000000,17.95,18.36,17.815,18.35,1222071,0
+INMD.US,D,20241023,000000,18.23,18.29,17.635,17.84,1187431,0
+INMD.US,D,20241024,000000,17.97,18.17,17.56,17.7,902045,0
+INMD.US,D,20241025,000000,17.81,17.81,17.42,17.55,745360,0
+INMD.US,D,20241028,000000,17.7,18.14,17.6901,17.98,808881,0
+INMD.US,D,20241029,000000,17.69,18.03,17.68,17.91,772344,0
+INMD.US,D,20241030,000000,17.95,18.35,17.57,17.87,1116656,0
+INMD.US,D,20241031,000000,17.88,17.97,16.94,17.08,1137036,0
+INMD.US,D,20241101,000000,17.18,17.431,17.16,17.26,840613,0
+INMD.US,D,20241104,000000,17.14,17.49,17.13,17.38,1337282,0
+INMD.US,D,20241105,000000,17.27,17.99,16.92,17.9,798329,0
+INMD.US,D,20241106,000000,19,19.45,18.7356,19.27,2070693,0
+INMD.US,D,20241107,000000,19.21,19.68,19.115,19.23,1330407,0
+INMD.US,D,20241108,000000,19,19.56,19,19.41,1451174,0
+INMD.US,D,20241111,000000,19.84,19.85,19.4,19.5,929218,0
+INMD.US,D,20241112,000000,19.11,19.57,19.11,19.26,906146,0
+INMD.US,D,20241113,000000,19.16,19.55,19.14,19.32,886969,0
+INMD.US,D,20241114,000000,19.23,19.4399,18.95,19,910589,0
+INMD.US,D,20241115,000000,19,19.215,18,18.01,1379072,0
+INMD.US,D,20241118,000000,18.145,18.2,17.11,17.9,1698800,0
+INMD.US,D,20241119,000000,17.71,17.96,17.63,17.71,1164801,0
+INMD.US,D,20241120,000000,17.53,18.31,17.46,18.24,1471352,0
+INMD.US,D,20241121,000000,18.35,18.74,18.28,18.485,949888,0
+INMD.US,D,20241122,000000,18.5,19.13,18.41,19.02,794565,0
+INMD.US,D,20241125,000000,19.78,19.8329,19.33,19.52,1413460,0
+INMD.US,D,20241126,000000,19.47,19.63,19.16,19.25,864316,0
+INMD.US,D,20241127,000000,19.36,19.75,19.36,19.49,652526,0
+INMD.US,D,20241129,000000,19.59,19.6,19.36,19.53,559502,0
+INMD.US,D,20241202,000000,19.48,19.77,19.4,19.445,1009607,0
+INMD.US,D,20241203,000000,19.37,19.38,18.77,19.12,1128617,0
+INMD.US,D,20241204,000000,19.14,19.53,19.08,19.4,1149729,0
+INMD.US,D,20241205,000000,19.365,19.37,18.06,18.11,942582,0
+INMD.US,D,20241206,000000,18.24,18.42,18.035,18.13,548555,0
+INMD.US,D,20241209,000000,18.3,19.15,18.27,18.84,916183,0
+INMD.US,D,20241210,000000,18.73,18.89,18.35,18.56,442179,0
+INMD.US,D,20241211,000000,18.67,18.83,18.3948,18.62,572140,0
+INMD.US,D,20241212,000000,18.3,18.62,18.3,18.5,416426,0
+INMD.US,D,20241213,000000,18.46,18.64,18.105,18.26,555841,0
+INMD.US,D,20241216,000000,18.1,18.37,17.91,17.97,555198,0
+INMD.US,D,20241217,000000,17.9,18.24,17.62,17.83,962964,0
+INMD.US,D,20241218,000000,18,18.18,16.96,17.15,882987,0
+INMD.US,D,20241219,000000,17.33,17.359,16.99,17.19,995002,0
+INMD.US,D,20241220,000000,17.1,17.74,17,17.08,2316194,0
+INMD.US,D,20241223,000000,17.12,17.39,16.92,16.95,876018,0
+INMD.US,D,20241224,000000,16.96,17.1,16.77,17.06,518368,0
+INMD.US,D,20241226,000000,16.86,17.4038,16.79,17.3,1125604,0
+INMD.US,D,20241227,000000,17.15,17.27,16.74,17.02,517775,0
+INMD.US,D,20241230,000000,16.85,16.9,16.35,16.63,782793,0
+INMD.US,D,20241231,000000,16.84,16.98,16.6,16.7,708223,0
+INMD.US,D,20250102,000000,16.82,17.215,16.75,16.96,546580,0
+INMD.US,D,20250103,000000,16.995,17.065,16.725,17.01,566471,0
+INMD.US,D,20250106,000000,17.1,17.32,17.02,17.12,714915,0
+INMD.US,D,20250107,000000,17.13,17.45,17.04,17.4,844394,0
+INMD.US,D,20250108,000000,15.7,16.4,15.43,16.01,2174892,0
+INMD.US,D,20250110,000000,15.57,16.19,15.44,15.9,1237340,0
+INMD.US,D,20250113,000000,15.84,15.99,15.55,15.97,814285,0
+INMD.US,D,20250114,000000,16.09,16.2,15.73,16.07,714558,0
+INMD.US,D,20250115,000000,16.67,16.8,16.2,16.54,731436,0
+INMD.US,D,20250116,000000,16.65,16.74,16.3267,16.57,962518,0
+INMD.US,D,20250117,000000,16.68,16.805,16.4227,16.79,1005877,0
+INMD.US,D,20250121,000000,16.82,17.11,16.81,16.96,892464,0
+INMD.US,D,20250122,000000,16.83,17.08,16.71,17.07,827478,0
+INMD.US,D,20250123,000000,17.02,17.3,16.885,17.26,854586,0
+INMD.US,D,20250124,000000,17.26,17.38,17.0858,17.25,581525,0
+INMD.US,D,20250127,000000,17.19,17.42,16.88,17.09,844792,0
+INMD.US,D,20250128,000000,17.14,17.32,16.92,17.22,512074,0
+INMD.US,D,20250129,000000,17.14,17.475,17.105,17.41,408067,0
+INMD.US,D,20250130,000000,17.53,17.75,17.19,17.27,644633,0
+INMD.US,D,20250131,000000,17.29,17.33,17.08,17.21,899147,0
+INMD.US,D,20250203,000000,16.73,16.74,16.31,16.67,856484,0
+INMD.US,D,20250204,000000,17.2,17.56,16.59,17.5,1800121,0
+INMD.US,D,20250205,000000,17.62,18.16,17.51,17.96,1363794,0
+INMD.US,D,20250206,000000,17.82,18.4,17.82,18.25,1380282,0
+INMD.US,D,20250207,000000,18.42,18.59,17.855,18.04,1220055,0
+INMD.US,D,20250210,000000,18.18,18.6973,18.18,18.54,955476,0
+INMD.US,D,20250211,000000,18.34,18.72,18.34,18.58,647052,0
+INMD.US,D,20250212,000000,18.31,18.91,18.26,18.89,1091265,0
+INMD.US,D,20250213,000000,18.99,19.07,18.7,19.05,581407,0
+INMD.US,D,20250214,000000,18.48,19.06,18.445,18.81,1087090,0
+INMD.US,D,20250218,000000,18.79,19.18,18.6352,19.11,971186,0
+INMD.US,D,20250219,000000,19.11,19.43,18.96,19.395,711017,0
+INMD.US,D,20250220,000000,19.33,19.34,18.95,18.97,599569,0
+INMD.US,D,20250221,000000,19.02,19.24,18.74,18.9,755675,0
+INMD.US,D,20250224,000000,18.825,19.24,18.77,19.12,997197,0
+INMD.US,D,20250225,000000,19.11,19.24,18.66,18.93,785243,0
+INMD.US,D,20250226,000000,18.74,19.33,18.66,19.31,725259,0
+INMD.US,D,20250227,000000,19.31,19.35,18.54,18.57,842873,0
+INMD.US,D,20250228,000000,18.48,19.055,18.35,18.72,1079482,0
+INMD.US,D,20250303,000000,18.89,19.375,18.795,18.89,1303860,0
+INMD.US,D,20250304,000000,18.42,19.05,18.35,18.82,1595428,0
+INMD.US,D,20250305,000000,18.86,19.32,18.815,19.26,883845,0
+INMD.US,D,20250306,000000,19,19.4193,18.87,19.31,973093,0
+INMD.US,D,20250307,000000,19.31,19.38,18.56,19.02,935355,0
+INMD.US,D,20250310,000000,18.705,19.78,18.705,19.35,1665270,0
+INMD.US,D,20250311,000000,19.45,19.56,18.755,18.81,1241852,0
+INMD.US,D,20250312,000000,19,19.05,18.155,18.16,1406682,0
+INMD.US,D,20250313,000000,18.15,18.98,18.15,18.46,1197112,0
+INMD.US,D,20250314,000000,18.48,18.65,17.675,18.31,1604223,0
+INMD.US,D,20250317,000000,18.12,18.69,18.12,18.35,1140133,0
+INMD.US,D,20250318,000000,18.25,18.55,18.13,18.18,1206235,0
+INMD.US,D,20250319,000000,18.17,18.8,18.17,18.65,1292564,0
+INMD.US,D,20250320,000000,18.51,19.04,18.415,18.43,1087454,0
+INMD.US,D,20250321,000000,18.26,18.8,18.26,18.63,2345273,0
+INMD.US,D,20250324,000000,18.91,19.088,18.81,19,1014748,0
+INMD.US,D,20250325,000000,18.89,19.08,18.405,18.42,1213702,0
+INMD.US,D,20250326,000000,18.54,18.9,18.11,18.21,1458424,0
+INMD.US,D,20250327,000000,18.28,18.79,18.12,18.3,1189351,0
+INMD.US,D,20250328,000000,18.16,18.4,17.58,17.7,1447262,0
+INMD.US,D,20250331,000000,17.62,17.92,17.25,17.74,1870219,0
+INMD.US,D,20250401,000000,17.72,18.68,17.6,18.1,1669556,0
+INMD.US,D,20250402,000000,17.86,18.23,17.78,17.98,1395438,0
+INMD.US,D,20250403,000000,17.35,17.54,15.97,16.3,2596526,0
+INMD.US,D,20250404,000000,15.78,16.0199,15.16,15.71,2845098,0
+INMD.US,D,20250407,000000,15.49,16.3,14.56,15.4,1822994,0
+INMD.US,D,20250408,000000,16.08,16.13,14.32,14.48,2079874,0
+INMD.US,D,20250409,000000,14.5,15.82,14.22,15.46,4100298,0
+INMD.US,D,20250410,000000,15.24,15.414,13.85,14.1,2244746,0
+INMD.US,D,20250411,000000,14.2,15.065,13.675,14.88,1863802,0
+INMD.US,D,20250414,000000,15.1,15.535,14.91,15.08,1906826,0
+INMD.US,D,20250415,000000,15.11,15.42,14.7598,15.405,1879850,0
+INMD.US,D,20250416,000000,15.27,15.375,14.6708,14.91,1367436,0
+INMD.US,D,20250417,000000,14.84,15.07,14.71,14.92,871724,0
+INMD.US,D,20250421,000000,14.77,14.87,14.58,14.8,697996,0
+INMD.US,D,20250422,000000,14.98,15.685,14.9219,15.63,994657,0
+INMD.US,D,20250423,000000,16.17,16.44,15.525,15.58,1259691,0
+INMD.US,D,20250424,000000,15.72,16.2,15.61,16.13,1134875,0
+INMD.US,D,20250425,000000,16.1,16.305,15.91,16.22,932624,0
+INMD.US,D,20250428,000000,14.33,15.08,13.96,14.26,4805719,0
+INMD.US,D,20250429,000000,14.21,14.44,13.86,14.42,2127716,0
+INMD.US,D,20250430,000000,14.23,14.28,13.8,14.1,1971487,0
+INMD.US,D,20250501,000000,14.11,14.895,14.07,14.7,1722584,0
+INMD.US,D,20250502,000000,14.89,15.12,14.505,14.57,1081631,0
+INMD.US,D,20250505,000000,14.46,14.825,14.17,14.25,1224277,0
+INMD.US,D,20250506,000000,14.2,14.435,14.0137,14.3,1140156,0
+INMD.US,D,20250507,000000,14.35,14.42,14.0602,14.22,1009836,0
+INMD.US,D,20250508,000000,14.32,14.6,14.205,14.23,1197173,0
+INMD.US,D,20250509,000000,14.5,14.78,14.34,14.45,1346991,0
+INMD.US,D,20250512,000000,14.91,15.22,14.69,15,1106552,0
+INMD.US,D,20250513,000000,15.03,15.11,14.76,14.92,767851,0
+INMD.US,D,20250514,000000,14.84,14.95,14.5,14.57,907209,0
+INMD.US,D,20250515,000000,14.47,14.82,14.46,14.71,1082949,0
+INMD.US,D,20250516,000000,14.71,14.75,14.53,14.67,1038069,0
+INMD.US,D,20250519,000000,14.43,14.585,14.29,14.53,715156,0
+INMD.US,D,20250520,000000,14.485,14.88,14.45,14.76,963239,0
+INMD.US,D,20250521,000000,14.65,14.65,14.19,14.21,957232,0
+INMD.US,D,20250522,000000,14.17,14.45,13.985,14.33,873340,0
+INMD.US,D,20250523,000000,14.11,14.36,14.04,14.23,774301,0
+INMD.US,D,20250527,000000,14.42,14.695,14.18,14.54,1301786,0
+INMD.US,D,20250528,000000,14.51,14.59,14.38,14.39,731876,0
+INMD.US,D,20250529,000000,14.55,14.65,14.41,14.59,935028,0
+INMD.US,D,20250530,000000,14.48,14.783,14.235,14.66,1171751,0
+INMD.US,D,20250602,000000,14.61,14.61,14.21,14.35,1039555,0
+INMD.US,D,20250603,000000,14.34,14.77,14.22,14.71,838844,0
+INMD.US,D,20250604,000000,14.7,14.82,14.68,14.73,642696,0
+INMD.US,D,20250605,000000,14.76,14.76,14.23,14.34,1476387,0
+INMD.US,D,20250606,000000,14.53,14.53,14.0735,14.16,1460236,0
+INMD.US,D,20250609,000000,14.36,14.7,14.2905,14.56,1252697,0
+INMD.US,D,20250610,000000,14.55,14.69,14.43,14.56,743923,0
+INMD.US,D,20250611,000000,14.5,14.73,14.235,14.285,1064609,0
+INMD.US,D,20250612,000000,14.23,14.26,13.96,14.05,1016218,0
+INMD.US,D,20250613,000000,13.85,13.97,13.28,13.36,2370891,0
+INMD.US,D,20250616,000000,13.6,13.6448,13.38,13.43,1260477,0
+INMD.US,D,20250617,000000,13.35,13.67,13.16,13.37,1261835,0
+INMD.US,D,20250618,000000,13.34,13.525,13.23,13.34,1078793,0
+INMD.US,D,20250620,000000,13.5,13.52,13.21,13.28,1103526,0
+INMD.US,D,20250623,000000,13.24,13.6,13.14,13.49,1095994,0
+INMD.US,D,20250624,000000,13.68,13.8625,13.59,13.76,1193837,0
+INMD.US,D,20250625,000000,13.89,14.3199,13.8207,14.21,1392908,0
+INMD.US,D,20250626,000000,14.16,14.2009,13.8475,14.07,1268608,0
+INMD.US,D,20250627,000000,14.13,14.5284,14.01,14.19,12990694,0
+INMD.US,D,20250630,000000,14.27,14.48,13.96,14.44,1418013,0
+INMD.US,D,20250701,000000,14.37,15.155,14.3,14.83,1989271,0
+INMD.US,D,20250702,000000,14.83,15.42,14.83,15.21,1275610,0
+INMD.US,D,20250703,000000,15.24,15.4,15.12,15.16,595953,0
+INMD.US,D,20250707,000000,15.055,15.38,14.9464,15.1,878915,0
+INMD.US,D,20250708,000000,15.17,15.63,15.09,15.36,1057539,0
+INMD.US,D,20250709,000000,15.42,15.5882,14.965,15.23,952178,0
+INMD.US,D,20250710,000000,14.81,15.495,14.715,15.18,1756258,0
+INMD.US,D,20250711,000000,15.07,15.135,14.6,14.71,972183,0
+INMD.US,D,20250714,000000,14.66,14.82,14.455,14.74,1196488,0
+INMD.US,D,20250715,000000,14.74,14.75,14.241,14.25,780958,0
+INMD.US,D,20250716,000000,14.25,14.395,14.22,14.26,710860,0
+INMD.US,D,20250717,000000,14.21,14.45,14.08,14.1,866158,0
+INMD.US,D,20250718,000000,14.18,14.2,13.86,13.895,1246931,0
+INMD.US,D,20250721,000000,13.98,14.12,13.89,13.96,878378,0
+INMD.US,D,20250722,000000,14,14.47,14,14.41,831101,0
+INMD.US,D,20250723,000000,14.6,14.93,14.48,14.93,1379224,0
+INMD.US,D,20250724,000000,14.92,14.93,14.515,14.53,616773,0
+INMD.US,D,20250725,000000,14.73,14.74,14.505,14.72,632256,0
+INMD.US,D,20250728,000000,14.69,14.755,14.525,14.54,761855,0
+INMD.US,D,20250729,000000,14.5,14.64,14.23,14.31,1213607,0
+INMD.US,D,20250730,000000,14.02,14.36,13.7,13.9,2132206,0
+INMD.US,D,20250731,000000,13.81,14.03,13.5233,13.66,1524659,0
+INMD.US,D,20250801,000000,13.525,13.795,13.4015,13.74,1726642,0
+INMD.US,D,20250804,000000,13.83,14.07,13.7,14.07,1402694,0
+INMD.US,D,20250805,000000,14.19,14.365,14.03,14.13,1641315,0
+INMD.US,D,20250806,000000,14.16,14.23,13.95,13.98,1348387,0
+INMD.US,D,20250807,000000,14.06,14.41,14.06,14.37,1208345,0
+INMD.US,D,20250808,000000,14.35,14.405,14.075,14.11,772737,0
+INMD.US,D,20250811,000000,14.08,14.2,13.79,13.8,1022366,0
+INMD.US,D,20250812,000000,13.8,14.245,13.8,14.22,789972,0
+INMD.US,D,20250813,000000,14.21,14.69,14.14,14.65,1098476,0
+INMD.US,D,20250814,000000,14.5,14.5,14.24,14.28,1166089,0
+INMD.US,D,20250815,000000,14.41,14.53,14.24,14.35,948568,0
+INMD.US,D,20250818,000000,14.32,14.45,14.26,14.305,896673,0
+INMD.US,D,20250819,000000,14.36,14.48,14.17,14.18,723787,0
+INMD.US,D,20250820,000000,14.17,14.305,14.075,14.19,798925,0
+INMD.US,D,20250821,000000,14.03,14.29,14.0249,14.21,729595,0
+INMD.US,D,20250822,000000,14.36,14.92,14.2658,14.81,1099569,0
+INMD.US,D,20250825,000000,14.79,14.79,14.55,14.57,642173,0
+INMD.US,D,20250826,000000,14.57,14.885,14.55,14.88,812618,0
+INMD.US,D,20250827,000000,14.84,15.3,14.84,15.19,1088837,0
+INMD.US,D,20250828,000000,15.12,15.15,14.735,14.92,2406033,0
+INMD.US,D,20250829,000000,14.97,15.0246,14.78,14.94,1650740,0
+INMD.US,D,20250902,000000,14.7,14.76,14.35,14.41,812679,0
+INMD.US,D,20250903,000000,14.41,14.59,14.3857,14.51,679171,0
+INMD.US,D,20250904,000000,14.49,14.49,14.28,14.41,517053,0
+INMD.US,D,20250905,000000,14.46,15.07,14.42,14.98,996102,0
+INMD.US,D,20250908,000000,15.12,15.35,14.8,15.28,1239089,0
+INMD.US,D,20250909,000000,15.41,15.43,15.02,15.07,727243,0
+INMD.US,D,20250910,000000,15,15.4835,14.8604,15.02,1239468,0
+INMD.US,D,20250911,000000,15.05,15.48,14.99,15.34,827549,0
+INMD.US,D,20250912,000000,15.26,15.29,14.8,14.83,729650,0
+INMD.US,D,20250915,000000,14.86,14.945,14.72,14.86,644716,0
+INMD.US,D,20250916,000000,14.8,15.04,14.6135,14.96,626123,0
+INMD.US,D,20250917,000000,15.02,15.3851,14.83,14.93,640849,0
+INMD.US,D,20250918,000000,15.03,15.22,14.93,15.17,467301,0
+INMD.US,D,20250919,000000,15.12,15.15,14.64,14.7,1560243,0
+INMD.US,D,20250922,000000,14.73,15.2,14.6075,15.01,816411,0
+INMD.US,D,20250923,000000,15.01,15.1645,14.79,14.94,559679,0
+INMD.US,D,20250924,000000,14.91,15.14,14.82,14.95,532264,0
+INMD.US,D,20250925,000000,14.77,14.86,14.5839,14.78,688454,0
+INMD.US,D,20250926,000000,14.79,14.95,14.76,14.9,488462,0
+INMD.US,D,20250929,000000,15.04,15.09,14.8204,15,555335,0
+INMD.US,D,20250930,000000,14.95,15.03,14.73,14.9,490373,0
+INMD.US,D,20251001,000000,14.9,15.32,14.81,15.28,762540,0
+INMD.US,D,20251002,000000,15.34,15.47,15.11,15.46,617431,0
+INMD.US,D,20251003,000000,15.49,15.61,14.98,15.15,1002305,0
+INMD.US,D,20251006,000000,15.28,15.31,14.88,15.23,846957,0
+INMD.US,D,20251007,000000,15.27,15.465,14.985,15.03,653478,0
+INMD.US,D,20251008,000000,15.05,15.08,14.895,15.05,663719,0
+INMD.US,D,20251009,000000,16.58,16.74,15.8,15.89,1987225,0
+INMD.US,D,20251010,000000,16,16.16,15.26,15.265,1244620,0
+INMD.US,D,20251013,000000,15.72,15.74,14.97,15.3,916459,0
+INMD.US,D,20251014,000000,15.09,15.5782,14.97,15.44,931119,0
+INMD.US,D,20251015,000000,15.5,15.6025,15.02,15.27,1246822,0
+INMD.US,D,20251016,000000,15.34,15.355,15.0601,15.22,482305,0
+INMD.US,D,20251017,000000,15.03,15.35,15.03,15.31,619697,0
+INMD.US,D,20251020,000000,15.44,16.035,15.33,16.01,595217,0
+INMD.US,D,20251021,000000,16,16.25,15.96,16.01,454452,0
+INMD.US,D,20251022,000000,16.03,16.0722,15.51,15.59,510848,0
+INMD.US,D,20251023,000000,15.6,15.7,15.41,15.48,365073,0
+INMD.US,D,20251024,000000,15.55,15.8613,15.285,15.31,491694,0
+INMD.US,D,20251027,000000,15.36,15.68,15.28,15.65,654261,0
+INMD.US,D,20251028,000000,15.6,15.6,15.19,15.27,464034,0
+INMD.US,D,20251029,000000,15.22,15.2917,14.86,14.92,1506007,0
+INMD.US,D,20251030,000000,14.95,15.14,14.67,14.71,406464,0
+INMD.US,D,20251031,000000,14.72,14.87,14.61,14.77,409294,0
+INMD.US,D,20251103,000000,14.62,14.7575,14.475,14.69,692338,0
+INMD.US,D,20251104,000000,14.54,14.74,14.5,14.63,730384,0
+INMD.US,D,20251105,000000,14.36,14.6325,14.08,14.53,844161,0
+INMD.US,D,20251106,000000,14.3,14.56,14.2,14.44,726016,0
+INMD.US,D,20251107,000000,14.35,14.62,14.3101,14.45,478031,0
+INMD.US,D,20251110,000000,14.48,14.7,14.405,14.6,473544,0
+INMD.US,D,20251111,000000,14.625,14.71,14.5,14.51,564452,0
+INMD.US,D,20251112,000000,14.54,14.79,14.5,14.61,431705,0
+INMD.US,D,20251113,000000,14.52,14.65,14.255,14.3,432550,0
+INMD.US,D,20251114,000000,14.33,14.35,14.1,14.17,609976,0
+INMD.US,D,20251117,000000,14.07,14.1,13.74,13.91,845806,0
+INMD.US,D,20251118,000000,13.75,14.21,13.685,14.15,755915,0
+INMD.US,D,20251119,000000,14.12,14.19,14,14.05,447652,0
+INMD.US,D,20251120,000000,14.13,14.29,13.715,13.74,912121,0
+INMD.US,D,20251121,000000,13.76,14.1,13.74,14.06,757793,0
+INMD.US,D,20251124,000000,14.07,14.1,13.82,13.82,593061,0
+INMD.US,D,20251125,000000,13.82,14.16,13.82,14.13,603232,0
+INMD.US,D,20251126,000000,14.15,14.16,13.965,14.06,467269,0
+INMD.US,D,20251128,000000,14.06,14.285,13.96,14.25,353379,0
+INMD.US,D,20251201,000000,14.09,14.44,14.09,14.3,716457,0
+INMD.US,D,20251202,000000,14.29,14.375,14.1,14.24,585086,0
+INMD.US,D,20251203,000000,14.27,14.5,14.27,14.44,440768,0
+INMD.US,D,20251204,000000,14.44,14.5491,14.305,14.34,413650,0
+INMD.US,D,20251205,000000,14.36,14.63,14.36,14.42,495834,0
+INMD.US,D,20251208,000000,14.37,14.45,14.24,14.36,531344,0
+INMD.US,D,20251209,000000,14.34,14.48,14.2559,14.35,467589,0
+INMD.US,D,20251210,000000,14.35,14.58,14.3201,14.5,499227,0
+INMD.US,D,20251211,000000,14.47,14.54,14.38,14.45,669800,0
+INMD.US,D,20251212,000000,14.48,14.635,14.45,14.51,616472,0
+INMD.US,D,20251215,000000,14.64,14.69,14.31,14.33,472811,0
+INMD.US,D,20251216,000000,14.33,14.57,14.28,14.48,519600,0
+INMD.US,D,20251217,000000,14.31,14.625,14.3,14.31,460304,0
+INMD.US,D,20251218,000000,14.35,14.57,14.3235,14.56,488434,0
+INMD.US,D,20251219,000000,14.56,14.6,14.35,14.36,692188,0
+INMD.US,D,20251222,000000,14.36,14.59,14.3,14.43,536529,0
+INMD.US,D,20251223,000000,14.4,14.455,14.3162,14.37,354719,0
+INMD.US,D,20251224,000000,14.37,14.52,14.34,14.47,213926,0
+INMD.US,D,20251226,000000,14.355,14.64,14.355,14.62,415378,0
+INMD.US,D,20251229,000000,14.62,14.885,14.59,14.78,695772,0
+INMD.US,D,20251230,000000,14.71,14.955,14.6301,14.84,816392,0
+INMD.US,D,20251231,000000,14.81,14.845,14.69,14.69,649161,0
+INMD.US,D,20260102,000000,14.74,14.99,14.72,14.8,655682,0
+INMD.US,D,20260105,000000,14.82,15.335,14.82,15.19,737513,0
+INMD.US,D,20260106,000000,15.19,15.585,15.19,15.55,772687,0
+INMD.US,D,20260107,000000,15.59,15.72,15.345,15.64,703931,0
+INMD.US,D,20260108,000000,15.59,15.7,14.24,14.26,1588625,0
+INMD.US,D,20260109,000000,14.3,14.54,14.1,14.44,943269,0
+INMD.US,D,20260112,000000,14.49,14.59,14.1386,14.49,794314,0
+INMD.US,D,20260113,000000,14.47,14.47,13.99,14.03,590512,0
+INMD.US,D,20260114,000000,13.99,14.205,13.9039,14.04,601625,0
+INMD.US,D,20260115,000000,14,14.12,13.89,14.05,651959,0
+INMD.US,D,20260116,000000,14.1,14.1,13.895,13.94,1018734,0
+INMD.US,D,20260120,000000,13.86,14.11,13.725,13.82,760483,0
+INMD.US,D,20260121,000000,13.85,14.12,13.85,14.12,695182,0
+INMD.US,D,20260122,000000,14.17,14.23,13.98,14.08,495165,0
+INMD.US,D,20260123,000000,14.06,14.0799,13.89,13.95,453561,0
+INMD.US,D,20260126,000000,15.7,15.9,15.2,15.43,3404243,0
+INMD.US,D,20260127,000000,15.38,15.43,15.0115,15.25,812416,0
+INMD.US,D,20260128,000000,15.24,15.25,14.96,15.12,735858,0
+INMD.US,D,20260129,000000,15.92,16.09,15.685,16.02,2797497,0
+INMD.US,D,20260130,000000,15.96,16.115,15.6607,15.71,1352284,0
+INMD.US,D,20260202,000000,15.87,16.67,15.78,16.62,1727180,0
+INMD.US,D,20260203,000000,16.59,16.65,15.68,15.9,1172572,0
+INMD.US,D,20260204,000000,15.85,15.9,14.78,15.02,3360089,0
+INMD.US,D,20260205,000000,15,15.09,14.7217,14.82,2646233,0
+INMD.US,D,20260206,000000,14.9,15.095,14.88,15.08,1050704,0
+INMD.US,D,20260209,000000,15.08,15.19,14.72,15.12,1104394,0
+INMD.US,D,20260210,000000,14.46,15.3907,14.46,14.62,1712568,0
+INMD.US,D,20260211,000000,14.75,14.75,14.19,14.24,1647209,0
+INMD.US,D,20260212,000000,14.25,14.48,14.25,14.3,1220819,0
+INMD.US,D,20260213,000000,14.47,14.55,14.23,14.3,752343,0
+INMD.US,D,20260217,000000,14.3,14.54,14.2307,14.48,769823,0
+INMD.US,D,20260218,000000,14.48,14.54,14.29,14.47,579515,0
diff --git a/daily/us/nasdaq stocks/2/innv.us.txt b/daily/us/nasdaq stocks/2/innv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..53069f39150c61d89db1044a53a466e763c7de6c
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/innv.us.txt	
@@ -0,0 +1,1247 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INNV.US,D,20210304,000000,24,24.535,21.15,24.2,8916127,0
+INNV.US,D,20210305,000000,24.1,25.76,20.8575,24.08,1334392,0
+INNV.US,D,20210308,000000,23.61,25.3175,23.15,23.15,675970,0
+INNV.US,D,20210309,000000,22.9,26.44,22.89,24.25,814756,0
+INNV.US,D,20210310,000000,24.59,26.76,23.68,24.95,2438520,0
+INNV.US,D,20210311,000000,24.95,26.48,24.59,26.04,349423,0
+INNV.US,D,20210312,000000,26.3,26.82,25.92,25.98,245425,0
+INNV.US,D,20210315,000000,26.43,26.9499,24.32,25.01,170927,0
+INNV.US,D,20210316,000000,24.79,25.15,24,25.05,30304,0
+INNV.US,D,20210317,000000,24.96,26.47,23.68,25.21,175723,0
+INNV.US,D,20210318,000000,25.22,25.93,24.72,25.32,83184,0
+INNV.US,D,20210319,000000,25.49,25.84,24.185,25.78,68500,0
+INNV.US,D,20210322,000000,25.78,27.18,24,24.41,102256,0
+INNV.US,D,20210323,000000,24.68,25.1,23.8,24,40715,0
+INNV.US,D,20210324,000000,25.05,25.05,22.7,23.04,186728,0
+INNV.US,D,20210325,000000,23.24,24.7058,22.6,24.08,123344,0
+INNV.US,D,20210326,000000,24.09,24.54,22.83,24.35,120148,0
+INNV.US,D,20210329,000000,24.1,25.235,23.29,24,294472,0
+INNV.US,D,20210330,000000,24.24,24.5,23.63,24.02,203510,0
+INNV.US,D,20210331,000000,24.16,26.5,23.775,25.79,137182,0
+INNV.US,D,20210401,000000,25.79,25.965,23.82,24.37,257054,0
+INNV.US,D,20210405,000000,24.67,25.41,23.96,24.21,112329,0
+INNV.US,D,20210406,000000,24.4,24.485,23.6901,24.24,111195,0
+INNV.US,D,20210407,000000,24.34,24.4,23.745,24.02,212152,0
+INNV.US,D,20210408,000000,24.03,25.73,23.92,24.05,584055,0
+INNV.US,D,20210409,000000,23.85,25,23.85,24.59,126382,0
+INNV.US,D,20210412,000000,24.43,24.7933,23.56,23.76,78012,0
+INNV.US,D,20210413,000000,23.91,24.49,23.56,24.19,105145,0
+INNV.US,D,20210414,000000,24.37,25.3499,23.644,24.81,80159,0
+INNV.US,D,20210415,000000,24.94,25.53,24.47,24.76,56078,0
+INNV.US,D,20210416,000000,24.98,25.0688,24.42,24.79,37950,0
+INNV.US,D,20210419,000000,24.76,24.96,24.14,24.27,41980,0
+INNV.US,D,20210420,000000,24.34,24.56,23.82,23.99,80964,0
+INNV.US,D,20210421,000000,23.99,24.6387,23.92,24.16,85012,0
+INNV.US,D,20210422,000000,24,24.97,23.885,24.63,131262,0
+INNV.US,D,20210423,000000,24.6,25.8899,24.4,25.35,265732,0
+INNV.US,D,20210426,000000,25.35,26.35,25.35,25.42,137334,0
+INNV.US,D,20210427,000000,25.46,26.32,24.84,26.04,245698,0
+INNV.US,D,20210428,000000,26,26.15,24.96,25.5,161486,0
+INNV.US,D,20210429,000000,25.8,25.93,25.2976,25.49,96759,0
+INNV.US,D,20210430,000000,25.38,25.99,24.79,25.46,101994,0
+INNV.US,D,20210503,000000,25.24,26.29,25.24,25.87,87312,0
+INNV.US,D,20210504,000000,25.72,26.44,25.55,25.68,369960,0
+INNV.US,D,20210505,000000,25.83,26.169,25.5,25.61,135463,0
+INNV.US,D,20210506,000000,25.76,26.28,24.76,25.09,119402,0
+INNV.US,D,20210507,000000,25.22,26.36,25.1165,25.65,625104,0
+INNV.US,D,20210510,000000,25.24,25.81,25.1,25.47,173362,0
+INNV.US,D,20210511,000000,25,25,23.37,23.75,339236,0
+INNV.US,D,20210512,000000,23.61,23.8,22.76,23,181863,0
+INNV.US,D,20210513,000000,22.97,23.51,21.3,22.02,255581,0
+INNV.US,D,20210514,000000,21.3571,22.46,21.3571,21.89,161840,0
+INNV.US,D,20210517,000000,21.67,23.23,20.35,20.82,266002,0
+INNV.US,D,20210518,000000,20.98,21.33,20.31,20.38,158952,0
+INNV.US,D,20210519,000000,20.32,20.475,19.46,19.7,530601,0
+INNV.US,D,20210520,000000,20.09,20.5,19.76,19.8,214472,0
+INNV.US,D,20210521,000000,19.82,20.9,19.665,20.65,298869,0
+INNV.US,D,20210524,000000,20.76,20.9,20.28,20.3,112254,0
+INNV.US,D,20210525,000000,20.51,20.91,19.79,20.77,493229,0
+INNV.US,D,20210526,000000,20.87,21.715,20.71,21.31,244858,0
+INNV.US,D,20210527,000000,21.28,21.33,20.64,21,111842,0
+INNV.US,D,20210528,000000,22.13,22.13,21.17,21.4,76965,0
+INNV.US,D,20210601,000000,22,22.14,21.26,21.89,266532,0
+INNV.US,D,20210602,000000,21.72,21.81,20.72,21.02,251510,0
+INNV.US,D,20210603,000000,20.89,21.64,20.805,20.94,153430,0
+INNV.US,D,20210604,000000,20.97,21.14,20.1,20.42,128818,0
+INNV.US,D,20210607,000000,20.96,21.065,19.48,19.56,286004,0
+INNV.US,D,20210608,000000,19.8,20.18,19.5,19.78,1023489,0
+INNV.US,D,20210609,000000,19.76,20.67,19.71,20.49,286523,0
+INNV.US,D,20210610,000000,20.54,21.14,20.3,20.98,333662,0
+INNV.US,D,20210611,000000,21.12,21.26,20.76,21.25,310811,0
+INNV.US,D,20210614,000000,21.61,22.55,21.19,22.26,581831,0
+INNV.US,D,20210615,000000,22.3,22.32,21.4,21.97,788995,0
+INNV.US,D,20210616,000000,22.05,22.61,21.85,22.54,311814,0
+INNV.US,D,20210617,000000,22.47,23.6,22.26,23.27,268630,0
+INNV.US,D,20210618,000000,22.98,23.46,21.456,23.09,1055349,0
+INNV.US,D,20210621,000000,23.01,23.27,22.47,22.76,169051,0
+INNV.US,D,20210622,000000,22.92,23.01,22.17,22.67,204072,0
+INNV.US,D,20210623,000000,22.61,22.71,21.77,22.21,143411,0
+INNV.US,D,20210624,000000,22.22,22.265,21.43,21.73,184792,0
+INNV.US,D,20210625,000000,21.74,21.86,20.93,21.06,2706411,0
+INNV.US,D,20210628,000000,21.26,21.71,20.85,21.38,397446,0
+INNV.US,D,20210629,000000,21.5,21.52,20.84,20.88,583190,0
+INNV.US,D,20210630,000000,20.84,21.34,20.2,21.31,242968,0
+INNV.US,D,20210701,000000,21.45,22.44,21.36,22.32,185122,0
+INNV.US,D,20210702,000000,22.29,22.36,21.38,21.58,320605,0
+INNV.US,D,20210706,000000,21.5,22.46,20.79,21.08,90345,0
+INNV.US,D,20210707,000000,21.54,21.54,20.47,20.9,114089,0
+INNV.US,D,20210708,000000,20.075,20.77,20.075,20.6,88458,0
+INNV.US,D,20210709,000000,20.73,21.015,20.36,20.5,136449,0
+INNV.US,D,20210712,000000,20.45,20.75,20.11,20.72,127381,0
+INNV.US,D,20210713,000000,20.84,20.84,20.22,20.27,216334,0
+INNV.US,D,20210714,000000,20.39,20.53,19.49,19.66,354701,0
+INNV.US,D,20210715,000000,19.64,19.64,17.82,18.26,262081,0
+INNV.US,D,20210716,000000,18.4,19.58,17.57,17.66,306505,0
+INNV.US,D,20210719,000000,17.43,17.55,16.76,17.28,312658,0
+INNV.US,D,20210720,000000,17.39,17.57,16.98,17.37,567740,0
+INNV.US,D,20210721,000000,17.46,17.798,17.14,17.25,106060,0
+INNV.US,D,20210722,000000,17.23,17.53,16.71,16.81,194056,0
+INNV.US,D,20210723,000000,17,17.39,16.795,17.14,256503,0
+INNV.US,D,20210726,000000,17.14,17.34,16.495,16.57,194485,0
+INNV.US,D,20210727,000000,16.36,16.72,15.92,16.61,184642,0
+INNV.US,D,20210728,000000,16.865,17.21,16.29,16.94,507044,0
+INNV.US,D,20210729,000000,17,17.216,16.71,17.03,117736,0
+INNV.US,D,20210730,000000,17.02,17.045,16.56,16.86,87437,0
+INNV.US,D,20210802,000000,16.93,16.97,16.29,16.83,503874,0
+INNV.US,D,20210803,000000,16.85,17.02,16.3,16.61,181693,0
+INNV.US,D,20210804,000000,16.52,17.05,16.29,16.71,107378,0
+INNV.US,D,20210805,000000,17,17.33,16.61,16.98,182563,0
+INNV.US,D,20210806,000000,17.09,17.28,16.65,17.22,233644,0
+INNV.US,D,20210809,000000,17.21,17.27,16.75,16.97,137609,0
+INNV.US,D,20210810,000000,16.96,17.06,16.03,16.16,492857,0
+INNV.US,D,20210811,000000,16.19,16.19,15.52,16.02,130977,0
+INNV.US,D,20210812,000000,16.44,16.44,15.69,15.91,163006,0
+INNV.US,D,20210813,000000,15.8,16.15,15.28,16,128689,0
+INNV.US,D,20210816,000000,15.95,16.2,15.68,15.95,233360,0
+INNV.US,D,20210817,000000,15.79,16.01,15.33,15.49,348820,0
+INNV.US,D,20210818,000000,15.47,15.47,14.89,14.93,117445,0
+INNV.US,D,20210819,000000,14.84,15.2,14.5,14.6,90654,0
+INNV.US,D,20210820,000000,14.46,14.995,14.29,14.88,157495,0
+INNV.US,D,20210823,000000,15.375,15.375,14.73,15.3,114488,0
+INNV.US,D,20210824,000000,15.31,15.37,14.76,14.86,119786,0
+INNV.US,D,20210825,000000,14.9,15.46,14.59,15.41,217008,0
+INNV.US,D,20210826,000000,15.41,15.46,14.62,14.68,53106,0
+INNV.US,D,20210827,000000,14.68,15.28,14.67,15.25,84184,0
+INNV.US,D,20210830,000000,15.15,15.31,15.06,15.12,164964,0
+INNV.US,D,20210831,000000,15.3,15.44,14.88,15.03,128178,0
+INNV.US,D,20210901,000000,15.495,15.495,14.67,14.83,129526,0
+INNV.US,D,20210902,000000,14.86,15.53,14.705,15.37,443179,0
+INNV.US,D,20210903,000000,15.26,15.83,14.88,15.27,286991,0
+INNV.US,D,20210907,000000,15.24,15.89,15.16,15.38,150908,0
+INNV.US,D,20210908,000000,15.27,15.4,14.8335,15.04,133338,0
+INNV.US,D,20210909,000000,15.04,15.425,15,15.23,130367,0
+INNV.US,D,20210910,000000,14.92,15.18,14.68,14.95,231035,0
+INNV.US,D,20210913,000000,14.93,15.14,14.67,14.69,93851,0
+INNV.US,D,20210914,000000,14.74,14.74,14,14.05,79407,0
+INNV.US,D,20210915,000000,14.01,14.66,13.81,13.97,190422,0
+INNV.US,D,20210916,000000,13.93,14.065,13.78,13.85,91337,0
+INNV.US,D,20210917,000000,13.95,14.2317,13.591,14,278754,0
+INNV.US,D,20210920,000000,13.85,14.006,12.61,12.71,442550,0
+INNV.US,D,20210921,000000,12.78,13.0699,11.45,11.65,856927,0
+INNV.US,D,20210922,000000,9.45,9.6933,8.5,8.75,3754937,0
+INNV.US,D,20210923,000000,8.88,8.891,6.55,6.76,3631927,0
+INNV.US,D,20210924,000000,7,7.65,6.86,7.2,3232855,0
+INNV.US,D,20210927,000000,7.11,7.29,6.5626,7.08,1748883,0
+INNV.US,D,20210928,000000,7,7.17,6.67,6.78,1071624,0
+INNV.US,D,20210929,000000,6.61,6.68,6.34,6.41,1067686,0
+INNV.US,D,20210930,000000,6.4,6.7,6.4,6.61,602488,0
+INNV.US,D,20211001,000000,6.65,6.9,6.62,6.77,500759,0
+INNV.US,D,20211004,000000,6.73,6.75,6.47,6.54,439517,0
+INNV.US,D,20211005,000000,6.49,6.88,6.49,6.87,455567,0
+INNV.US,D,20211006,000000,6.83,7.08,6.73,7.07,505478,0
+INNV.US,D,20211007,000000,7.11,7.32,6.98,7.05,504297,0
+INNV.US,D,20211008,000000,7.09,7.25,6.83,6.87,470075,0
+INNV.US,D,20211011,000000,6.76,6.785,6.29,6.32,361311,0
+INNV.US,D,20211012,000000,6.4,6.54,6.2,6.38,515283,0
+INNV.US,D,20211013,000000,6.41,6.52,6.35,6.49,451876,0
+INNV.US,D,20211014,000000,6.59,6.83,6.49,6.52,840554,0
+INNV.US,D,20211015,000000,6.59,6.6,6.36,6.42,291534,0
+INNV.US,D,20211018,000000,6.37,6.52,6.21,6.27,338830,0
+INNV.US,D,20211019,000000,6.27,6.56,6.2086,6.51,457627,0
+INNV.US,D,20211020,000000,6.5,6.77,6.4,6.53,307205,0
+INNV.US,D,20211021,000000,6.49,6.88,6.45,6.77,346450,0
+INNV.US,D,20211022,000000,6.71,6.8,6.61,6.73,381092,0
+INNV.US,D,20211025,000000,6.65,6.9,6.65,6.73,495515,0
+INNV.US,D,20211026,000000,6.78,6.78,6.4,6.43,350183,0
+INNV.US,D,20211027,000000,6.42,6.45,6.26,6.29,257505,0
+INNV.US,D,20211028,000000,6.31,6.62,6.29,6.6,210273,0
+INNV.US,D,20211029,000000,6.58,6.75,6.41,6.62,260391,0
+INNV.US,D,20211101,000000,6.65,6.85,6.59,6.7,211481,0
+INNV.US,D,20211102,000000,6.74,6.74,6.32,6.43,202302,0
+INNV.US,D,20211103,000000,6.37,6.54,6.3001,6.52,291610,0
+INNV.US,D,20211104,000000,6.6,6.86,6.56,6.71,197571,0
+INNV.US,D,20211105,000000,6.76,6.94,6.71,6.93,234052,0
+INNV.US,D,20211108,000000,6.93,7.1,6.81,7.04,551881,0
+INNV.US,D,20211109,000000,7.09,7.23,6.8,7.06,578547,0
+INNV.US,D,20211110,000000,7.29,8.19,7.22,7.89,1064759,0
+INNV.US,D,20211111,000000,7.92,8.27,7.8,8.26,715819,0
+INNV.US,D,20211112,000000,8.26,8.75,8.22,8.74,886318,0
+INNV.US,D,20211115,000000,8.79,9.2109,8.6768,9.06,605299,0
+INNV.US,D,20211116,000000,8.99,9.2,8.6501,8.96,929399,0
+INNV.US,D,20211117,000000,8.88,9.16,8.7,8.86,399660,0
+INNV.US,D,20211118,000000,8.84,8.8559,8.15,8.5,371890,0
+INNV.US,D,20211119,000000,8.48,8.56,8.3,8.41,187970,0
+INNV.US,D,20211122,000000,8.3,8.45,8.24,8.31,155763,0
+INNV.US,D,20211123,000000,8.15,8.54,7.88,8.08,291294,0
+INNV.US,D,20211124,000000,7.89,8.07,7.74,7.99,278597,0
+INNV.US,D,20211126,000000,7.81,7.89,7.345,7.61,181188,0
+INNV.US,D,20211129,000000,7.64,8.05,7.62,7.96,425275,0
+INNV.US,D,20211130,000000,7.9,8.105,7.75,7.97,417924,0
+INNV.US,D,20211201,000000,8.16,8.65,8.01,8.49,1054593,0
+INNV.US,D,20211202,000000,8.37,8.56,7.94,8.43,437737,0
+INNV.US,D,20211203,000000,8.49,8.5,7.86,8.31,394587,0
+INNV.US,D,20211206,000000,8.045,8.81,8.045,8.66,500761,0
+INNV.US,D,20211207,000000,8.71,9.15,8.71,8.99,559595,0
+INNV.US,D,20211208,000000,8.84,9.08,8.49,8.73,480289,0
+INNV.US,D,20211209,000000,8.75,8.875,8.13,8.18,214622,0
+INNV.US,D,20211210,000000,8.31,8.47,8.15,8.21,230738,0
+INNV.US,D,20211213,000000,8.12,8.5,7.95,7.99,276617,0
+INNV.US,D,20211214,000000,7.84,8.15,7.535,7.7,475974,0
+INNV.US,D,20211215,000000,7.83,8.45,7.6,8.4,333909,0
+INNV.US,D,20211216,000000,8.44,8.575,7.71,7.73,132463,0
+INNV.US,D,20211217,000000,7.83,8.29,7.58,8.17,429193,0
+INNV.US,D,20211220,000000,7.95,8.23,7.89,8.17,117628,0
+INNV.US,D,20211221,000000,8.37,8.5,8.03,8.3,156223,0
+INNV.US,D,20211222,000000,8.29,8.345,8.2,8.25,546876,0
+INNV.US,D,20211223,000000,5.4,5.98,3.46,5.31,14188280,0
+INNV.US,D,20211227,000000,5.32,5.32,4.47,4.71,4542886,0
+INNV.US,D,20211228,000000,4.61,4.74,3.97,4.62,3647957,0
+INNV.US,D,20211229,000000,4.39,4.96,4.35,4.93,1264878,0
+INNV.US,D,20211230,000000,4.86,4.99,4.75,4.94,622421,0
+INNV.US,D,20211231,000000,4.91,5.08,4.79,5,577042,0
+INNV.US,D,20220103,000000,4.8,5.09,4.7,5.01,710267,0
+INNV.US,D,20220104,000000,4.8611,5.51,4.8611,5.37,820941,0
+INNV.US,D,20220105,000000,5.35,5.4276,4.86,4.87,688985,0
+INNV.US,D,20220106,000000,4.96,5,4.63,4.67,396768,0
+INNV.US,D,20220107,000000,4.69,4.78,4.22,4.25,862806,0
+INNV.US,D,20220110,000000,4.25,4.51,4.075,4.49,1363160,0
+INNV.US,D,20220111,000000,4.48,4.79,4.4453,4.75,497467,0
+INNV.US,D,20220112,000000,4.82,4.89,4.64,4.77,256052,0
+INNV.US,D,20220113,000000,4.79,4.97,4.7201,4.85,274873,0
+INNV.US,D,20220114,000000,4.91,4.91,4.57,4.6,614332,0
+INNV.US,D,20220118,000000,4.52,4.61,4.44,4.5,381042,0
+INNV.US,D,20220119,000000,4.51,4.715,4.3487,4.6,554624,0
+INNV.US,D,20220120,000000,4.53,4.88,4.5298,4.7,453449,0
+INNV.US,D,20220121,000000,4.58,4.855,4.485,4.52,547487,0
+INNV.US,D,20220124,000000,4.39,4.75,4.321,4.71,640574,0
+INNV.US,D,20220125,000000,4.67,4.8,4.49,4.75,347137,0
+INNV.US,D,20220126,000000,4.81,5.02,4.76,4.9,391126,0
+INNV.US,D,20220127,000000,4.86,5.02,4.745,4.8,409599,0
+INNV.US,D,20220128,000000,4.8,4.94,4.701,4.87,288711,0
+INNV.US,D,20220131,000000,4.86,5.24,4.86,5.22,378460,0
+INNV.US,D,20220201,000000,5.27,5.63,5.03,5.18,589426,0
+INNV.US,D,20220202,000000,5.19,5.29,5.09,5.1,307800,0
+INNV.US,D,20220203,000000,5,5.15,4.84,4.92,314024,0
+INNV.US,D,20220204,000000,4.91,4.985,4.6418,4.85,453308,0
+INNV.US,D,20220207,000000,4.88,5.17,4.795,5.01,500122,0
+INNV.US,D,20220208,000000,5.02,5.17,4.985,5.14,196069,0
+INNV.US,D,20220209,000000,5.2,5.57,5.064,5.49,356775,0
+INNV.US,D,20220210,000000,4.56,5.1,4.41,4.56,1293769,0
+INNV.US,D,20220211,000000,4.56,5.37,4.551,5.015,1024264,0
+INNV.US,D,20220214,000000,5,5.04,4.66,4.81,368453,0
+INNV.US,D,20220215,000000,4.83,5.14,4.83,5.05,292139,0
+INNV.US,D,20220216,000000,5.04,5.04,4.82,4.87,221795,0
+INNV.US,D,20220217,000000,4.84,5.04,4.46,4.48,338190,0
+INNV.US,D,20220218,000000,4.47,4.55,4.37,4.51,947156,0
+INNV.US,D,20220222,000000,4.42,4.51,4.1,4.11,372715,0
+INNV.US,D,20220223,000000,4.12,4.36,4.05,4.13,400441,0
+INNV.US,D,20220224,000000,4.02,4.51,3.92,4.49,451140,0
+INNV.US,D,20220225,000000,4.52,4.8,4.5,4.77,443203,0
+INNV.US,D,20220228,000000,4.78,4.96,4.705,4.93,330648,0
+INNV.US,D,20220301,000000,4.91,4.925,4.6946,4.81,209802,0
+INNV.US,D,20220302,000000,4.85,4.8885,4.69,4.8,235369,0
+INNV.US,D,20220303,000000,4.73,4.95,4.66,4.8,262687,0
+INNV.US,D,20220304,000000,4.77,4.89,4.73,4.87,161853,0
+INNV.US,D,20220307,000000,4.81,4.89,4.68,4.78,159354,0
+INNV.US,D,20220308,000000,4.8,4.95,4.65,4.75,136647,0
+INNV.US,D,20220309,000000,4.82,5.1,4.82,5.08,191375,0
+INNV.US,D,20220310,000000,4.95,5.15,4.85,5.12,184803,0
+INNV.US,D,20220311,000000,5.13,5.35,4.92,4.97,261894,0
+INNV.US,D,20220314,000000,4.94,5.01,4.75,4.99,347719,0
+INNV.US,D,20220315,000000,5.1,5.45,5.01,5.37,292788,0
+INNV.US,D,20220316,000000,5.4,5.59,5.271,5.54,275683,0
+INNV.US,D,20220317,000000,5.43,5.76,5.43,5.7,229134,0
+INNV.US,D,20220318,000000,5.69,6.325,5.68,5.79,547062,0
+INNV.US,D,20220321,000000,5.71,5.82,5.615,5.81,311346,0
+INNV.US,D,20220322,000000,5.82,5.98,5.77,5.91,246971,0
+INNV.US,D,20220323,000000,5.99,6.11,5.85,5.98,220613,0
+INNV.US,D,20220324,000000,5.98,6.01,5.74,5.81,116015,0
+INNV.US,D,20220325,000000,5.89,6.02,5.8275,5.9,153484,0
+INNV.US,D,20220328,000000,5.9,6.3,5.9,6.25,511422,0
+INNV.US,D,20220329,000000,6.32,6.43,6.31,6.35,189826,0
+INNV.US,D,20220330,000000,6.34,6.805,6.3058,6.77,405517,0
+INNV.US,D,20220331,000000,6.57,6.81,6.4,6.42,258724,0
+INNV.US,D,20220401,000000,6.44,6.53,6.13,6.19,123671,0
+INNV.US,D,20220404,000000,6.21,6.4,6.21,6.25,86037,0
+INNV.US,D,20220405,000000,6.22,6.24,5.95,6.06,107321,0
+INNV.US,D,20220406,000000,5.99,6.13,5.8,6.07,79629,0
+INNV.US,D,20220407,000000,6.05,6.24,5.905,6.21,55056,0
+INNV.US,D,20220408,000000,6.14,6.3,5.86,5.88,91387,0
+INNV.US,D,20220411,000000,5.87,6.48,5.75,6.39,219636,0
+INNV.US,D,20220412,000000,6.45,6.87,6.45,6.6,124895,0
+INNV.US,D,20220413,000000,6.56,6.67,6.46,6.59,97707,0
+INNV.US,D,20220414,000000,6.59,6.605,6.38,6.55,63685,0
+INNV.US,D,20220418,000000,6.48,6.765,6.25,6.43,138583,0
+INNV.US,D,20220419,000000,6.56,6.7,6.42,6.59,136159,0
+INNV.US,D,20220420,000000,6.29,6.41,5.825,5.88,174966,0
+INNV.US,D,20220421,000000,5.92,5.97,5.495,5.51,79406,0
+INNV.US,D,20220422,000000,5.58,5.58,4.93,4.99,326289,0
+INNV.US,D,20220425,000000,4.93,5.67,4.91,5.62,228728,0
+INNV.US,D,20220426,000000,5.47,5.47,4.94,5.01,98462,0
+INNV.US,D,20220427,000000,5.01,5.17,4.92,5.12,160618,0
+INNV.US,D,20220428,000000,5.19,5.21,4.82,4.9,119710,0
+INNV.US,D,20220429,000000,4.88,4.92,4.5,4.59,220148,0
+INNV.US,D,20220502,000000,4.61,4.77,4.4,4.65,299339,0
+INNV.US,D,20220503,000000,4.68,5.49,4.59,5.46,283716,0
+INNV.US,D,20220504,000000,5.5,6.17,5.39,6.01,229611,0
+INNV.US,D,20220505,000000,5.95,6.05,5.4901,5.91,204974,0
+INNV.US,D,20220506,000000,5.85,5.91,5.58,5.71,125422,0
+INNV.US,D,20220509,000000,5.59,5.59,4.995,5.01,124748,0
+INNV.US,D,20220510,000000,5.08,5.08,4.41,4.53,144174,0
+INNV.US,D,20220511,000000,4.14,4.8663,3.98,4.81,191210,0
+INNV.US,D,20220512,000000,4.76,5.26,4.5512,4.76,185767,0
+INNV.US,D,20220513,000000,4.83,5.18,4.8,5.13,109797,0
+INNV.US,D,20220516,000000,4.86,4.9,4.34,4.53,243786,0
+INNV.US,D,20220517,000000,4.67,4.79,4.43,4.58,98847,0
+INNV.US,D,20220518,000000,4.49,4.71,4.49,4.64,240494,0
+INNV.US,D,20220519,000000,4.58,4.89,4.41,4.49,137047,0
+INNV.US,D,20220520,000000,4.58,4.58,4.195,4.45,136788,0
+INNV.US,D,20220523,000000,4.48,4.87,4.41,4.83,140537,0
+INNV.US,D,20220524,000000,4.81,4.81,4.51,4.55,94647,0
+INNV.US,D,20220525,000000,4.54,4.665,4.44,4.53,60485,0
+INNV.US,D,20220526,000000,4.6,4.97,4.5587,4.91,133259,0
+INNV.US,D,20220527,000000,4.99,5.16,4.73,5,59132,0
+INNV.US,D,20220531,000000,4.95,4.95,4.72,4.85,110836,0
+INNV.US,D,20220601,000000,4.85,4.88,4.62,4.63,38720,0
+INNV.US,D,20220602,000000,4.69,5.6,4.66,5.55,154190,0
+INNV.US,D,20220603,000000,5.52,5.95,5.18,5.28,157809,0
+INNV.US,D,20220606,000000,5.29,5.62,5.1,5.13,79899,0
+INNV.US,D,20220607,000000,5.02,5.34,5.02,5.31,32778,0
+INNV.US,D,20220608,000000,5.27,5.6,5.19,5.3,130574,0
+INNV.US,D,20220609,000000,5.25,5.3,5.07,5.1,17891,0
+INNV.US,D,20220610,000000,4.91,5.57,4.91,5.36,97695,0
+INNV.US,D,20220613,000000,5.14,5.14,4.91,4.99,52575,0
+INNV.US,D,20220614,000000,5,5.044,4.7697,4.81,62506,0
+INNV.US,D,20220615,000000,4.81,5.23,4.81,5.13,181461,0
+INNV.US,D,20220616,000000,4.95,5.325,4.46,4.71,221958,0
+INNV.US,D,20220617,000000,4.86,4.96,4.79,4.85,104970,0
+INNV.US,D,20220621,000000,4.96,5.38,4.8021,4.91,76194,0
+INNV.US,D,20220622,000000,4.81,5.2241,4.81,4.98,63562,0
+INNV.US,D,20220623,000000,5.03,5.1175,4.96,5.01,133364,0
+INNV.US,D,20220624,000000,5.1,5.1,4.59,4.62,554134,0
+INNV.US,D,20220627,000000,4.71,5.15,4.34,4.48,157389,0
+INNV.US,D,20220628,000000,4.53,4.64,4.01,4.19,88220,0
+INNV.US,D,20220629,000000,4.15,4.15,3.72,3.86,121820,0
+INNV.US,D,20220630,000000,3.85,4.42,3.85,4.38,172252,0
+INNV.US,D,20220701,000000,4.38,4.8488,4.09,4.45,144259,0
+INNV.US,D,20220705,000000,4.31,4.56,4.31,4.5,71308,0
+INNV.US,D,20220706,000000,4.48,4.545,4.4,4.45,49701,0
+INNV.US,D,20220707,000000,4.5,4.668,4.48,4.5,103509,0
+INNV.US,D,20220708,000000,4.42,4.66,4.42,4.53,81322,0
+INNV.US,D,20220711,000000,4.5,4.66,4.46,4.57,62897,0
+INNV.US,D,20220712,000000,4.6,4.705,4.53,4.58,46003,0
+INNV.US,D,20220713,000000,4.51,4.58,4.3613,4.46,20682,0
+INNV.US,D,20220714,000000,4.42,4.71,4.35,4.7,258287,0
+INNV.US,D,20220715,000000,4.7,4.732,4.61,4.69,54326,0
+INNV.US,D,20220718,000000,4.77,4.85,4.65,4.72,103951,0
+INNV.US,D,20220719,000000,4.8,5,4.68,4.77,151017,0
+INNV.US,D,20220720,000000,4.7,4.8,4.55,4.55,115463,0
+INNV.US,D,20220721,000000,4.55,4.59,4.39,4.57,47522,0
+INNV.US,D,20220722,000000,4.59,4.59,4.3801,4.48,45614,0
+INNV.US,D,20220725,000000,4.48,4.76,4.41,4.65,58136,0
+INNV.US,D,20220726,000000,4.64,4.64,4.28,4.3,34520,0
+INNV.US,D,20220727,000000,4.39,4.62,4.29,4.59,113465,0
+INNV.US,D,20220728,000000,4.63,4.695,4.5,4.59,144746,0
+INNV.US,D,20220729,000000,4.58,4.65,4.42,4.45,50831,0
+INNV.US,D,20220801,000000,4.45,4.51,4.23,4.41,103093,0
+INNV.US,D,20220802,000000,4.4,4.47,4.32,4.35,72978,0
+INNV.US,D,20220803,000000,4.35,4.4,4.24,4.3,57633,0
+INNV.US,D,20220804,000000,4.35,4.535,4.14,4.22,43257,0
+INNV.US,D,20220805,000000,4.15,4.4145,4.0717,4.37,179619,0
+INNV.US,D,20220808,000000,4.35,4.46,4.29,4.39,96941,0
+INNV.US,D,20220809,000000,4.33,4.4,4.2,4.33,112432,0
+INNV.US,D,20220810,000000,4.4,4.55,4.34,4.41,181130,0
+INNV.US,D,20220811,000000,4.43,4.48,4.3,4.45,170697,0
+INNV.US,D,20220812,000000,4.45,4.52,4.39,4.43,296281,0
+INNV.US,D,20220815,000000,4.39,4.45,4.28,4.32,174292,0
+INNV.US,D,20220816,000000,4.32,4.42,4.21,4.35,86607,0
+INNV.US,D,20220817,000000,4.33,4.34,3.95,4.08,77905,0
+INNV.US,D,20220818,000000,4.11,4.26,4.02,4.2,91024,0
+INNV.US,D,20220819,000000,4.16,4.16,4,4.01,101673,0
+INNV.US,D,20220822,000000,4,4.2143,3.81,3.96,107014,0
+INNV.US,D,20220823,000000,3.92,4.06,3.9,4.05,117916,0
+INNV.US,D,20220824,000000,4,4.03,3.91,3.96,102463,0
+INNV.US,D,20220825,000000,3.98,4.08,3.88,4.04,152559,0
+INNV.US,D,20220826,000000,4.05,4.05,3.85,3.88,92918,0
+INNV.US,D,20220829,000000,3.86,3.87,3.6922,3.7,59548,0
+INNV.US,D,20220830,000000,3.68,3.82,3.61,3.7,112530,0
+INNV.US,D,20220831,000000,3.71,4.08,3.6349,3.67,23580,0
+INNV.US,D,20220901,000000,3.63,3.65,3.5,3.62,102254,0
+INNV.US,D,20220902,000000,3.62,3.77,3.5,3.67,100575,0
+INNV.US,D,20220906,000000,3.68,3.68,3.46,3.5,92513,0
+INNV.US,D,20220907,000000,3.48,3.625,3.39,3.5,67729,0
+INNV.US,D,20220908,000000,3.49,3.88,3.49,3.82,65310,0
+INNV.US,D,20220909,000000,3.8,3.8627,3.76,3.79,54139,0
+INNV.US,D,20220912,000000,3.78,3.88,3.7,3.86,60488,0
+INNV.US,D,20220913,000000,3.74,4.4,3.74,4.05,205618,0
+INNV.US,D,20220914,000000,4.08,4.97,3.745,4.94,1136352,0
+INNV.US,D,20220915,000000,4.93,5.22,4.58,5.12,440634,0
+INNV.US,D,20220916,000000,5.01,5.7399,4.94,5.53,405598,0
+INNV.US,D,20220919,000000,5.54,6.33,5.389,6.25,445278,0
+INNV.US,D,20220920,000000,6.39,6.6168,5.93,6.17,229168,0
+INNV.US,D,20220921,000000,6.08,6.17,5.72,6.09,133383,0
+INNV.US,D,20220922,000000,6.09,6.81,5.96,6.36,181896,0
+INNV.US,D,20220923,000000,6.1,6.1695,5.95,6,91454,0
+INNV.US,D,20220926,000000,5.93,6.08,5.75,5.88,55930,0
+INNV.US,D,20220927,000000,5.89,6.11,5.56,6.04,44383,0
+INNV.US,D,20220928,000000,5.99,6.18,5.93,6.12,82888,0
+INNV.US,D,20220929,000000,6.02,6.13,5.79,6.09,69015,0
+INNV.US,D,20220930,000000,6,6.35,5.87,5.88,57147,0
+INNV.US,D,20221003,000000,5.91,6.03,5.4515,5.55,94559,0
+INNV.US,D,20221004,000000,5.55,5.87,5.55,5.8,134977,0
+INNV.US,D,20221005,000000,5.63,5.66,5.01,5.12,156505,0
+INNV.US,D,20221006,000000,5.05,5.14,4.83,4.97,141832,0
+INNV.US,D,20221007,000000,4.86,4.86,4.46,4.7,88394,0
+INNV.US,D,20221010,000000,4.57,4.72,4.4727,4.62,73734,0
+INNV.US,D,20221011,000000,4.61,4.99,4.495,4.78,111931,0
+INNV.US,D,20221012,000000,4.79,4.9299,4.62,4.77,63157,0
+INNV.US,D,20221013,000000,4.64,5.02,4.64,4.94,101326,0
+INNV.US,D,20221014,000000,4.98,5.04,4.585,4.71,79905,0
+INNV.US,D,20221017,000000,4.82,5.19,4.82,5.13,109811,0
+INNV.US,D,20221018,000000,5.23,5.56,5.16,5.26,106763,0
+INNV.US,D,20221019,000000,5.22,5.69,5.07,5.22,134167,0
+INNV.US,D,20221020,000000,5.25,5.383,5.1315,5.27,79288,0
+INNV.US,D,20221021,000000,5.34,5.52,5.19,5.45,80173,0
+INNV.US,D,20221024,000000,5.47,5.6,5.0815,5.53,74494,0
+INNV.US,D,20221025,000000,5.52,5.83,5.36,5.73,79104,0
+INNV.US,D,20221026,000000,5.79,6.13,5.7015,6.02,66899,0
+INNV.US,D,20221027,000000,6.1,6.19,5.74,5.97,105992,0
+INNV.US,D,20221028,000000,6.01,6.52,5.9,6.12,108613,0
+INNV.US,D,20221031,000000,6.06,6.25,5.97,6.19,44813,0
+INNV.US,D,20221101,000000,6.28,6.87,6.2785,6.59,58394,0
+INNV.US,D,20221102,000000,6.6,7.1,6.505,6.57,98976,0
+INNV.US,D,20221103,000000,6.53,6.68,6.08,6.65,62436,0
+INNV.US,D,20221104,000000,6.81,7.035,6.505,6.73,65018,0
+INNV.US,D,20221107,000000,6.66,7.41,6.57,7.02,132328,0
+INNV.US,D,20221108,000000,7.08,7.115,6.635,6.94,119491,0
+INNV.US,D,20221109,000000,7.02,7.02,6.11,6.15,47429,0
+INNV.US,D,20221110,000000,6.24,6.91,6.16,6.88,47742,0
+INNV.US,D,20221111,000000,6.83,7.22,6.67,6.82,56893,0
+INNV.US,D,20221114,000000,6.72,7.17,6.57,7,48974,0
+INNV.US,D,20221115,000000,7.13,7.42,6.96,7.21,70216,0
+INNV.US,D,20221116,000000,7.25,7.36,6.99,7.22,56186,0
+INNV.US,D,20221117,000000,7.17,7.41,7.01,7.32,47684,0
+INNV.US,D,20221118,000000,7.49,7.85,7.24,7.32,70496,0
+INNV.US,D,20221121,000000,7.23,7.23,6.82,6.85,24020,0
+INNV.US,D,20221122,000000,6.86,7.74,6.65,7.23,86664,0
+INNV.US,D,20221123,000000,7.23,7.23,6.65,6.72,34174,0
+INNV.US,D,20221125,000000,6.72,7.02,6.64,6.89,31912,0
+INNV.US,D,20221128,000000,6.83,6.83,6.25,6.55,36678,0
+INNV.US,D,20221129,000000,6.56,6.56,6.23,6.26,39613,0
+INNV.US,D,20221130,000000,6.34,6.5,6.07,6.48,57937,0
+INNV.US,D,20221201,000000,6.46,7.24,6.29,7.2,58865,0
+INNV.US,D,20221202,000000,7.11,7.6,7.11,7.35,34522,0
+INNV.US,D,20221205,000000,7.36,7.84,7.08,7.48,60472,0
+INNV.US,D,20221206,000000,7.49,7.65,7.32,7.42,20808,0
+INNV.US,D,20221207,000000,7.41,7.77,7.41,7.66,52418,0
+INNV.US,D,20221208,000000,7.59,7.74,7.5,7.66,47058,0
+INNV.US,D,20221209,000000,7.6,7.6,6.843,7.3,47082,0
+INNV.US,D,20221212,000000,7.27,7.33,6.88,7.32,88084,0
+INNV.US,D,20221213,000000,7.43,7.52,7.1,7.23,107692,0
+INNV.US,D,20221214,000000,7.29,7.34,7.09,7.28,73132,0
+INNV.US,D,20221215,000000,7.16,7.16,6.735,6.93,87979,0
+INNV.US,D,20221216,000000,6.78,6.81,6.51,6.78,151657,0
+INNV.US,D,20221219,000000,6.76,6.91,6.5495,6.75,85290,0
+INNV.US,D,20221220,000000,6.71,6.92,6.43,6.64,68322,0
+INNV.US,D,20221221,000000,6.68,6.805,6.1485,6.73,17124,0
+INNV.US,D,20221222,000000,6.7,6.765,6.485,6.67,30528,0
+INNV.US,D,20221223,000000,6.67,6.95,6.45,6.85,32818,0
+INNV.US,D,20221227,000000,6.87,7.09,6.69,6.91,28270,0
+INNV.US,D,20221228,000000,6.95,7.24,6.71,6.9,45335,0
+INNV.US,D,20221229,000000,6.94,7.29,6.91,7.04,49042,0
+INNV.US,D,20221230,000000,6.98,7.27,6.98,7.18,32420,0
+INNV.US,D,20230103,000000,7.26,7.58,7.14,7.23,48142,0
+INNV.US,D,20230104,000000,7.32,7.58,7.2,7.3,52941,0
+INNV.US,D,20230105,000000,7.25,7.57,7.18,7.31,22339,0
+INNV.US,D,20230106,000000,7.4,7.53,7.29,7.35,28788,0
+INNV.US,D,20230109,000000,7.44,7.75,7.37,7.54,36382,0
+INNV.US,D,20230110,000000,7.55,7.74,7.46,7.69,29462,0
+INNV.US,D,20230111,000000,7.68,7.83,7.51,7.51,30538,0
+INNV.US,D,20230112,000000,7.59,7.75,7.3444,7.5,52146,0
+INNV.US,D,20230113,000000,7.5,7.7,7.37,7.56,57331,0
+INNV.US,D,20230117,000000,7.5,7.7,7.06,7.58,32972,0
+INNV.US,D,20230118,000000,7.57,7.72,7.475,7.55,39359,0
+INNV.US,D,20230119,000000,7.56,7.66,7.06,7.2,37059,0
+INNV.US,D,20230120,000000,7.27,7.68,6.905,7.45,45514,0
+INNV.US,D,20230123,000000,7.43,7.52,6.7,7.39,20441,0
+INNV.US,D,20230124,000000,7.36,7.985,6.75,7.55,83167,0
+INNV.US,D,20230125,000000,7.53,8.029,7.1482,7.67,52076,0
+INNV.US,D,20230126,000000,7.71,7.9,7.41,7.58,18181,0
+INNV.US,D,20230127,000000,7.55,7.89,7.24,7.63,52646,0
+INNV.US,D,20230130,000000,7.5,7.9985,7.48,7.54,24236,0
+INNV.US,D,20230131,000000,7.64,7.84,7.4,7.49,43961,0
+INNV.US,D,20230201,000000,7.54,7.595,7.28,7.42,48721,0
+INNV.US,D,20230202,000000,7.38,7.6,7.25,7.55,41676,0
+INNV.US,D,20230203,000000,7.355,7.59,7.17,7.54,25984,0
+INNV.US,D,20230206,000000,7.58,7.73,7.07,7.61,194067,0
+INNV.US,D,20230207,000000,7.49,7.76,7.31,7.5,114845,0
+INNV.US,D,20230208,000000,7.81,7.81,7.5,7.64,27669,0
+INNV.US,D,20230209,000000,7.7,7.795,7.6,7.61,49576,0
+INNV.US,D,20230210,000000,7.63,7.8875,7.4601,7.67,23162,0
+INNV.US,D,20230213,000000,7.5,7.74,7.5,7.67,19365,0
+INNV.US,D,20230214,000000,7.65,7.97,7.4701,7.7,29015,0
+INNV.US,D,20230215,000000,7.79,7.81,7.5,7.69,25699,0
+INNV.US,D,20230216,000000,7.56,7.867,7.56,7.72,29132,0
+INNV.US,D,20230217,000000,7.8,7.8094,7.55,7.66,42674,0
+INNV.US,D,20230221,000000,7.65,7.745,7.4085,7.58,23428,0
+INNV.US,D,20230222,000000,7.5,7.8,7.5,7.58,23595,0
+INNV.US,D,20230223,000000,7.69,7.76,7.52,7.6,10093,0
+INNV.US,D,20230224,000000,7.58,7.815,7.415,7.5,13734,0
+INNV.US,D,20230227,000000,7.55,7.68,7.34,7.68,12226,0
+INNV.US,D,20230228,000000,7.66,7.8,7.485,7.59,44131,0
+INNV.US,D,20230301,000000,7.71,7.85,7.45,7.7,36246,0
+INNV.US,D,20230302,000000,7.69,7.78,7.53,7.61,13406,0
+INNV.US,D,20230303,000000,7.68,7.88,7.625,7.67,20146,0
+INNV.US,D,20230306,000000,7.61,7.81,7.39,7.55,33739,0
+INNV.US,D,20230307,000000,7.56,7.6,7.34,7.47,18899,0
+INNV.US,D,20230308,000000,7.5,7.62,7.02,7.06,15627,0
+INNV.US,D,20230309,000000,7.049,7.3885,6.36,6.36,39439,0
+INNV.US,D,20230310,000000,6.35,6.43,5.58,6.03,45589,0
+INNV.US,D,20230313,000000,5.9,6.56,5.9,6.03,10668,0
+INNV.US,D,20230314,000000,6.23,6.35,5.82,5.96,34329,0
+INNV.US,D,20230315,000000,5.76,6.088,5.71,5.8,21993,0
+INNV.US,D,20230316,000000,5.68,5.98,5.58,5.77,22968,0
+INNV.US,D,20230317,000000,5.86,5.9701,5.64,5.96,117073,0
+INNV.US,D,20230320,000000,5.97,6.3,5.8,6.27,35044,0
+INNV.US,D,20230321,000000,6.34,6.61,6.3,6.5,36983,0
+INNV.US,D,20230322,000000,6.6,6.89,6.37,6.47,18183,0
+INNV.US,D,20230323,000000,6.47,6.47,5.765,6.08,27991,0
+INNV.US,D,20230324,000000,5.97,6.21,5.93,6.17,22657,0
+INNV.US,D,20230327,000000,6.18,6.58,6.18,6.5,17493,0
+INNV.US,D,20230328,000000,6.45,7.14,6.45,7.13,17481,0
+INNV.US,D,20230329,000000,7.13,7.25,6.63,7.19,19106,0
+INNV.US,D,20230330,000000,7.22,7.65,6.96,7.65,15600,0
+INNV.US,D,20230331,000000,7.62,8.15,7.36,7.98,59987,0
+INNV.US,D,20230403,000000,7.91,8.15,7.38,7.62,36538,0
+INNV.US,D,20230404,000000,7.588,7.92,7.19,7.7,29169,0
+INNV.US,D,20230405,000000,7.71,7.88,7.08,7.69,55815,0
+INNV.US,D,20230406,000000,7.21,7.84,6.86,7.64,26699,0
+INNV.US,D,20230410,000000,7.5,7.8325,7.425,7.67,23280,0
+INNV.US,D,20230411,000000,7.61,7.85,7.37,7.49,54008,0
+INNV.US,D,20230412,000000,7.3724,7.42,7.17,7.17,6960,0
+INNV.US,D,20230413,000000,7.28,7.5,7.19,7.3,9456,0
+INNV.US,D,20230414,000000,7.3,7.42,7.0901,7.14,10376,0
+INNV.US,D,20230417,000000,7.09,7.09,6.94,7,5532,0
+INNV.US,D,20230418,000000,6.7,6.83,6.2,6.48,28283,0
+INNV.US,D,20230419,000000,6.37,6.5565,6.22,6.29,7034,0
+INNV.US,D,20230420,000000,6.13,6.3999,6.08,6.26,9344,0
+INNV.US,D,20230421,000000,6.21,6.3401,6.05,6.14,16236,0
+INNV.US,D,20230424,000000,6.09,6.39,6.06,6.16,11621,0
+INNV.US,D,20230425,000000,6.3572,6.54,5.525,5.74,50246,0
+INNV.US,D,20230426,000000,5.74,6.14,5.507,5.76,45702,0
+INNV.US,D,20230427,000000,5.93,6.0037,5.78,5.95,12614,0
+INNV.US,D,20230428,000000,6.067,6.11,5.72,6.11,36166,0
+INNV.US,D,20230501,000000,6.09,6.475,6.09,6.41,15649,0
+INNV.US,D,20230502,000000,6.3,6.3,5.84,6,23227,0
+INNV.US,D,20230503,000000,6.11,6.74,6.04,6.43,19225,0
+INNV.US,D,20230504,000000,6.44,6.54,6.1,6.54,22330,0
+INNV.US,D,20230505,000000,6.58,6.905,6.1715,6.84,13975,0
+INNV.US,D,20230508,000000,6.84,6.9,6.43,6.49,24146,0
+INNV.US,D,20230509,000000,6.43,6.91,6.1,6.21,18365,0
+INNV.US,D,20230510,000000,6.34,6.34,5.87,6.25,11378,0
+INNV.US,D,20230511,000000,5.92,6.479,5.92,6.29,13288,0
+INNV.US,D,20230512,000000,6.25,6.44,6.08,6.32,15155,0
+INNV.US,D,20230515,000000,6.25,6.7,6.25,6.4,18915,0
+INNV.US,D,20230516,000000,6.4,6.86,6.25,6.33,25502,0
+INNV.US,D,20230517,000000,6.2437,6.56,6.23,6.39,17194,0
+INNV.US,D,20230518,000000,6.32,6.92,6.31,6.52,23696,0
+INNV.US,D,20230519,000000,6.71,6.92,6.56,6.84,21616,0
+INNV.US,D,20230522,000000,6.7,7.15,6.48,7.15,21945,0
+INNV.US,D,20230523,000000,7.03,7.1,6.695,6.89,22287,0
+INNV.US,D,20230524,000000,6.64,6.65,6.23,6.23,20890,0
+INNV.US,D,20230525,000000,6.23,6.27,6.1,6.24,11517,0
+INNV.US,D,20230526,000000,6.04,6.1075,5.8801,6.04,18075,0
+INNV.US,D,20230530,000000,5.87,6.35,5.87,6.33,12010,0
+INNV.US,D,20230531,000000,6.23,6.84,6.06,6.73,19887,0
+INNV.US,D,20230601,000000,6.72,7.5281,6.72,6.73,109529,0
+INNV.US,D,20230602,000000,6.89,7.52,6.89,7.52,22369,0
+INNV.US,D,20230605,000000,7.44,7.835,7.02,7.42,75184,0
+INNV.US,D,20230606,000000,7.44,8.0485,7.425,7.67,38139,0
+INNV.US,D,20230607,000000,7.83,7.99,7.33,7.86,47742,0
+INNV.US,D,20230608,000000,7.86,7.99,7.35,7.76,26488,0
+INNV.US,D,20230609,000000,7.68,7.91,6.92,7.5,26555,0
+INNV.US,D,20230612,000000,7.3788,7.46,6.92,7.09,23298,0
+INNV.US,D,20230613,000000,6.9399,7.5902,6.9399,7.43,41262,0
+INNV.US,D,20230614,000000,7.39,7.98,7.205,7.34,27074,0
+INNV.US,D,20230615,000000,7.2,7.42,7.045,7.27,32223,0
+INNV.US,D,20230616,000000,7.45,7.6,6.97,7.22,69646,0
+INNV.US,D,20230620,000000,7.18,7.33,6.93,7.03,44545,0
+INNV.US,D,20230621,000000,7.02,7.2875,6.99,7.07,32046,0
+INNV.US,D,20230622,000000,6.98,7.18,6.91,6.97,27900,0
+INNV.US,D,20230623,000000,6.91,7.53,6.91,7.39,641346,0
+INNV.US,D,20230626,000000,7.2015,7.61,7.08,7.09,35953,0
+INNV.US,D,20230627,000000,7.15,7.53,7.01,7.36,24745,0
+INNV.US,D,20230628,000000,7.41,7.445,7.19,7.44,10843,0
+INNV.US,D,20230629,000000,7.44,7.59,7.265,7.46,35030,0
+INNV.US,D,20230630,000000,7.55,7.59,7.38,7.5,31047,0
+INNV.US,D,20230703,000000,7.5,7.5,6.99,7.26,16777,0
+INNV.US,D,20230705,000000,7.22,7.49,7.03,7.25,31856,0
+INNV.US,D,20230706,000000,7.12,7.12,6.26,6.38,57823,0
+INNV.US,D,20230707,000000,6.42,6.86,6.17,6.68,33921,0
+INNV.US,D,20230710,000000,6.68,7.295,6.65,6.83,25365,0
+INNV.US,D,20230711,000000,6.83,7.27,6.68,6.84,19946,0
+INNV.US,D,20230712,000000,7,7.11,6.72,7.09,18192,0
+INNV.US,D,20230713,000000,7.03,7.18,6.87,7,14369,0
+INNV.US,D,20230714,000000,6.71,7.05,6.71,6.88,8106,0
+INNV.US,D,20230717,000000,6.88,7.24,6.88,7.09,9817,0
+INNV.US,D,20230718,000000,7.05,7.3,7.02,7.29,18501,0
+INNV.US,D,20230719,000000,7.3,7.445,7.25,7.4,11010,0
+INNV.US,D,20230720,000000,7.32,7.76,7.22,7.58,19177,0
+INNV.US,D,20230721,000000,7.59,7.67,7.21,7.39,33060,0
+INNV.US,D,20230724,000000,7.33,7.54,7.11,7.2,8607,0
+INNV.US,D,20230725,000000,7.18,7.47,7.09,7.25,30867,0
+INNV.US,D,20230726,000000,7.22,7.41,7.08,7.23,39345,0
+INNV.US,D,20230727,000000,7.29,7.32,7.0301,7.18,15484,0
+INNV.US,D,20230728,000000,7.25,7.425,7.16,7.25,40479,0
+INNV.US,D,20230731,000000,7.4,7.4,7.07,7.2,25844,0
+INNV.US,D,20230801,000000,7.3,7.3,6.91,6.91,32833,0
+INNV.US,D,20230802,000000,6.92,7.1,6.765,6.98,12043,0
+INNV.US,D,20230803,000000,6.99,7.27,6.99,7.22,27513,0
+INNV.US,D,20230804,000000,7.11,7.57,6.84,6.91,77965,0
+INNV.US,D,20230807,000000,7.04,7.22,6.9,6.95,8998,0
+INNV.US,D,20230808,000000,6.93,7.2005,6.9,7.07,15767,0
+INNV.US,D,20230809,000000,7.16,7.27,6.34,6.41,29251,0
+INNV.US,D,20230810,000000,6.41,6.5001,6.04,6.095,25520,0
+INNV.US,D,20230811,000000,6.01,6.29,5.88,6,33955,0
+INNV.US,D,20230814,000000,5.84,6.11,5.67,5.76,26427,0
+INNV.US,D,20230815,000000,5.74,5.825,5.52,5.6,34421,0
+INNV.US,D,20230816,000000,6.0994,6.0994,5.54,5.55,38246,0
+INNV.US,D,20230817,000000,5.55,6.1694,5.2905,5.5,57246,0
+INNV.US,D,20230818,000000,5.49,5.61,5.3406,5.53,32296,0
+INNV.US,D,20230821,000000,5.58,5.685,5.5,5.55,29147,0
+INNV.US,D,20230822,000000,5.65,5.66,5.43,5.49,10359,0
+INNV.US,D,20230823,000000,5.51,5.65,5.34,5.64,31721,0
+INNV.US,D,20230824,000000,5.48,5.72,5.465,5.72,44449,0
+INNV.US,D,20230825,000000,5.76,5.86,5.68,5.77,19823,0
+INNV.US,D,20230828,000000,5.74,5.864,5.56,5.71,11267,0
+INNV.US,D,20230829,000000,5.68,5.9,5.64,5.71,18474,0
+INNV.US,D,20230830,000000,5.68,5.8525,5.575,5.7,12402,0
+INNV.US,D,20230831,000000,5.7,5.82,5.41,5.48,20064,0
+INNV.US,D,20230901,000000,5.6,5.6356,5.47,5.57,31259,0
+INNV.US,D,20230905,000000,5.57,5.62,5.41,5.55,19852,0
+INNV.US,D,20230906,000000,5.53,5.55,5.31,5.36,18287,0
+INNV.US,D,20230907,000000,5.33,5.88,5.31,5.57,85693,0
+INNV.US,D,20230908,000000,5.62,6.66,5.48,6.43,77129,0
+INNV.US,D,20230911,000000,6.55,7.73,6.32,6.82,119840,0
+INNV.US,D,20230912,000000,6.7,6.9993,6.27,6.5,153884,0
+INNV.US,D,20230913,000000,6.35,6.588,5.45,6.31,216321,0
+INNV.US,D,20230914,000000,6.28,6.8,6.0106,6.79,57042,0
+INNV.US,D,20230915,000000,6.79,7.64,6.64,7.59,128768,0
+INNV.US,D,20230918,000000,7.49,7.49,7.05,7.05,51168,0
+INNV.US,D,20230919,000000,7.02,7.15,6.8407,7.02,34724,0
+INNV.US,D,20230920,000000,7.02,7.2,6.785,7.01,57342,0
+INNV.US,D,20230921,000000,6.95,6.99,6.7507,6.79,15825,0
+INNV.US,D,20230922,000000,6.79,6.79,6.6001,6.74,48814,0
+INNV.US,D,20230925,000000,6.67,6.765,6.4433,6.53,17137,0
+INNV.US,D,20230926,000000,6.45,6.64,6,6.03,38806,0
+INNV.US,D,20230927,000000,6.16,6.2046,5.99,5.99,58323,0
+INNV.US,D,20230928,000000,5.97,6.18,5.88,6.07,86837,0
+INNV.US,D,20230929,000000,6.16,6.16,5.99,5.99,23969,0
+INNV.US,D,20231002,000000,6,6.09,5.8953,6,48255,0
+INNV.US,D,20231003,000000,6.05,6.13,5.94,5.97,46747,0
+INNV.US,D,20231004,000000,5.95,5.95,5.76,5.94,42795,0
+INNV.US,D,20231005,000000,5.95,5.95,5.51,5.6,83039,0
+INNV.US,D,20231006,000000,5.59,5.68,5.51,5.56,42378,0
+INNV.US,D,20231009,000000,5.55,5.65,5.5,5.57,45608,0
+INNV.US,D,20231010,000000,5.56,5.82,5.56,5.7,36138,0
+INNV.US,D,20231011,000000,5.566,5.99,5.566,5.87,13604,0
+INNV.US,D,20231012,000000,5.93,5.93,5.62,5.66,22622,0
+INNV.US,D,20231013,000000,5.9404,5.96,5.73,5.84,13301,0
+INNV.US,D,20231016,000000,5.93,6.19,5.83,5.94,35950,0
+INNV.US,D,20231017,000000,6.11,6.7095,6.11,6.54,26210,0
+INNV.US,D,20231018,000000,6.55,6.55,5.77,5.96,27540,0
+INNV.US,D,20231019,000000,6.01,6.19,5.62,5.815,27840,0
+INNV.US,D,20231020,000000,5.79,5.82,5.6406,5.7,34433,0
+INNV.US,D,20231023,000000,5.69,5.78,5.41,5.52,49927,0
+INNV.US,D,20231024,000000,5.36,5.6,5.25,5.3,56618,0
+INNV.US,D,20231025,000000,5.26,5.4,5.15,5.36,38286,0
+INNV.US,D,20231026,000000,5.39,6.18,5.39,6.02,24077,0
+INNV.US,D,20231027,000000,6,6,5.56,5.56,21095,0
+INNV.US,D,20231030,000000,5.61,5.61,5.25,5.39,32593,0
+INNV.US,D,20231031,000000,5.375,5.455,5.375,5.43,11822,0
+INNV.US,D,20231101,000000,5.4,5.41,5.04,5.18,23081,0
+INNV.US,D,20231102,000000,5.29,5.59,5.28,5.57,15868,0
+INNV.US,D,20231103,000000,5.74,5.74,5.41,5.56,25999,0
+INNV.US,D,20231106,000000,5.7,5.8694,5.45,5.77,12425,0
+INNV.US,D,20231107,000000,5.53,5.64,5.4,5.5,32703,0
+INNV.US,D,20231108,000000,5.43,5.48,5.11,5.39,24733,0
+INNV.US,D,20231109,000000,5.34,5.54,5.2522,5.45,11145,0
+INNV.US,D,20231110,000000,5.52,5.55,5.28,5.55,16087,0
+INNV.US,D,20231113,000000,5.56,5.695,5.34,5.64,12233,0
+INNV.US,D,20231114,000000,5.91,6.27,5.77,6.27,39721,0
+INNV.US,D,20231115,000000,6.27,6.27,5.61,5.65,38587,0
+INNV.US,D,20231116,000000,5.59,5.595,5.2919,5.515,9437,0
+INNV.US,D,20231117,000000,5.62,5.9,5.495,5.72,42283,0
+INNV.US,D,20231120,000000,5.63,6,5.63,5.8,16214,0
+INNV.US,D,20231121,000000,5.75,5.75,5.16,5.26,21672,0
+INNV.US,D,20231122,000000,5.33,5.59,5.1742,5.54,8507,0
+INNV.US,D,20231124,000000,5.6,5.97,5.51,5.95,8545,0
+INNV.US,D,20231127,000000,5.88,6.35,5.73,5.8,29124,0
+INNV.US,D,20231128,000000,5.71,6.1,5.64,5.76,15077,0
+INNV.US,D,20231129,000000,5.9,6.08,5.81,5.9,15445,0
+INNV.US,D,20231130,000000,6.01,6.07,5.82,5.87,14330,0
+INNV.US,D,20231201,000000,5.8324,5.96,5.8324,5.9,21739,0
+INNV.US,D,20231204,000000,5.87,6,5.6,5.96,66991,0
+INNV.US,D,20231205,000000,5.99,5.99,5.62,5.75,46851,0
+INNV.US,D,20231206,000000,5.86,5.96,5.63,5.68,12912,0
+INNV.US,D,20231207,000000,5.86,5.86,5.53,5.6,13669,0
+INNV.US,D,20231208,000000,5.56,5.69,5.5,5.56,16461,0
+INNV.US,D,20231211,000000,5.51,5.73,5.51,5.63,30048,0
+INNV.US,D,20231212,000000,5.755,5.92,5.61,5.62,10965,0
+INNV.US,D,20231213,000000,5.63,5.75,5.42,5.66,29366,0
+INNV.US,D,20231214,000000,5.67,5.92,5.58,5.73,31124,0
+INNV.US,D,20231215,000000,5.87,6,5.65,5.69,135622,0
+INNV.US,D,20231218,000000,5.76,5.798,5.355,5.455,38434,0
+INNV.US,D,20231219,000000,5.48,5.64,5.32,5.32,32036,0
+INNV.US,D,20231220,000000,5.35,5.9879,5.3,5.62,60095,0
+INNV.US,D,20231221,000000,5.69,5.69,5.3,5.42,27390,0
+INNV.US,D,20231222,000000,5.48,5.48,5.24,5.32,15198,0
+INNV.US,D,20231226,000000,5.32,5.92,5.22,5.77,58275,0
+INNV.US,D,20231227,000000,5.7,6,5.595,5.95,33464,0
+INNV.US,D,20231228,000000,5.66,5.991,5.55,5.88,43732,0
+INNV.US,D,20231229,000000,5.83,6.08,5.5201,6,50140,0
+INNV.US,D,20240102,000000,5.99,6.32,5.7121,6.23,30867,0
+INNV.US,D,20240103,000000,6.3,6.3,5.84,5.98,34353,0
+INNV.US,D,20240104,000000,6.09,6.1,5.86,5.96,17372,0
+INNV.US,D,20240105,000000,5.92,5.96,5.6,5.6,26342,0
+INNV.US,D,20240108,000000,5.6,6,5.59,5.87,19672,0
+INNV.US,D,20240109,000000,5.74,5.99,5.74,5.92,10496,0
+INNV.US,D,20240110,000000,5.92,6,5.8504,5.97,19216,0
+INNV.US,D,20240111,000000,5.99,5.99,5.67,5.76,21373,0
+INNV.US,D,20240112,000000,5.89,5.99,5.745,5.84,14476,0
+INNV.US,D,20240116,000000,5.77,5.9,5.67,5.85,17516,0
+INNV.US,D,20240117,000000,5.78,5.87,5.67,5.73,11422,0
+INNV.US,D,20240118,000000,5.78,5.78,5.61,5.67,12261,0
+INNV.US,D,20240119,000000,5.74,5.91,5.61,5.8,13862,0
+INNV.US,D,20240122,000000,5.82,5.99,5.5225,5.66,92375,0
+INNV.US,D,20240123,000000,5.78,5.91,5.64,5.75,14965,0
+INNV.US,D,20240124,000000,5.88,5.88,5.66,5.8,8285,0
+INNV.US,D,20240125,000000,5.92,5.92,5.85,5.89,13117,0
+INNV.US,D,20240126,000000,5.96,5.99,5.805,5.86,12996,0
+INNV.US,D,20240129,000000,5.87,5.87,5.5701,5.62,12314,0
+INNV.US,D,20240130,000000,5.73,5.73,5.5122,5.6,14209,0
+INNV.US,D,20240131,000000,5.63,5.63,5.26,5.29,19225,0
+INNV.US,D,20240201,000000,5.52,5.81,5.335,5.76,40686,0
+INNV.US,D,20240202,000000,5.63,5.81,5.56,5.64,11159,0
+INNV.US,D,20240205,000000,5.52,5.84,5.52,5.67,14066,0
+INNV.US,D,20240206,000000,5.65,5.65,5.28,5.33,7963,0
+INNV.US,D,20240207,000000,5.43,5.43,5.11,5.12,16420,0
+INNV.US,D,20240208,000000,5.18,5.48,5.165,5.3,19657,0
+INNV.US,D,20240209,000000,5.21,5.81,5.21,5.67,20716,0
+INNV.US,D,20240212,000000,5.889,5.99,5.85,5.89,28683,0
+INNV.US,D,20240213,000000,5.67,5.71,5.14,5.17,24936,0
+INNV.US,D,20240214,000000,5.29,5.69,5.24,5.385,27422,0
+INNV.US,D,20240215,000000,5.39,5.89,5.255,5.68,23483,0
+INNV.US,D,20240216,000000,5.72,5.72,5.1,5.165,27292,0
+INNV.US,D,20240220,000000,5.11,5.4899,4.72,4.89,79629,0
+INNV.US,D,20240221,000000,4.95,5.43,4.95,5.14,17311,0
+INNV.US,D,20240222,000000,5.06,5.13,4.97,5.13,18076,0
+INNV.US,D,20240223,000000,5.21,5.2899,4.89,4.93,21207,0
+INNV.US,D,20240226,000000,4.91,5.065,4.7201,4.91,21344,0
+INNV.US,D,20240227,000000,4.75,5.01,4.75,4.9,18586,0
+INNV.US,D,20240228,000000,4.89,4.89,4.794,4.8,16080,0
+INNV.US,D,20240229,000000,5,5.0672,4.8,4.84,36775,0
+INNV.US,D,20240301,000000,4.91,4.98,4.78,4.87,51434,0
+INNV.US,D,20240304,000000,4.91,5,4.86,4.87,10910,0
+INNV.US,D,20240305,000000,4.93,5,4.81,4.81,17510,0
+INNV.US,D,20240306,000000,4.91,5.11,4.87,4.87,42494,0
+INNV.US,D,20240307,000000,4.97,5.06,4.9,4.9,17888,0
+INNV.US,D,20240308,000000,5,5,4.89,4.9,11103,0
+INNV.US,D,20240311,000000,4.92,4.98,4.82,4.82,7500,0
+INNV.US,D,20240312,000000,4.85,4.89,4.65,4.65,17654,0
+INNV.US,D,20240313,000000,4.8407,4.8407,4.61,4.69,23398,0
+INNV.US,D,20240314,000000,4.63,4.66,4.22,4.285,28654,0
+INNV.US,D,20240315,000000,4.2,4.29,3.96,4.29,74907,0
+INNV.US,D,20240318,000000,4.34,4.87,4.34,4.65,27702,0
+INNV.US,D,20240319,000000,4.66,5.12,4.66,4.99,29209,0
+INNV.US,D,20240320,000000,5.06,5.06,4.89,4.89,10700,0
+INNV.US,D,20240321,000000,4.89,4.99,4.89,4.99,15352,0
+INNV.US,D,20240322,000000,5.02,5.02,4.66,4.66,7600,0
+INNV.US,D,20240325,000000,4.71,4.97,4.43,4.43,10835,0
+INNV.US,D,20240326,000000,4.43,4.47,4.1,4.24,11331,0
+INNV.US,D,20240327,000000,4.33,4.65,4.3,4.34,11944,0
+INNV.US,D,20240328,000000,4.535,4.5877,4.44,4.44,11432,0
+INNV.US,D,20240401,000000,4.5,4.93,4.5,4.54,18046,0
+INNV.US,D,20240402,000000,4.54,4.64,4.23,4.64,21240,0
+INNV.US,D,20240403,000000,4.534,4.69,4.51,4.52,16998,0
+INNV.US,D,20240404,000000,4.55,4.61,4.51,4.59,16316,0
+INNV.US,D,20240405,000000,4.66,4.66,4.5,4.51,7720,0
+INNV.US,D,20240408,000000,4.57,4.61,4.13,4.14,88325,0
+INNV.US,D,20240409,000000,4.2,4.4742,4.08,4.08,49754,0
+INNV.US,D,20240410,000000,4,4.15,3.88,3.97,25714,0
+INNV.US,D,20240411,000000,3.9566,4.11,3.89,4.1,28563,0
+INNV.US,D,20240412,000000,3.97,4.2085,3.91,3.91,10548,0
+INNV.US,D,20240415,000000,4.045,4.19,3.82,4.14,93794,0
+INNV.US,D,20240416,000000,4.19,4.19,4.0315,4.09,15711,0
+INNV.US,D,20240417,000000,3.8937,4.26,3.8937,4,14218,0
+INNV.US,D,20240418,000000,4,4.26,3.975,4,17877,0
+INNV.US,D,20240419,000000,3.94,4.0454,3.94,3.99,9869,0
+INNV.US,D,20240422,000000,3.93,4.2227,3.93,4.03,16384,0
+INNV.US,D,20240423,000000,4.01,4.1499,3.98,4,16354,0
+INNV.US,D,20240424,000000,3.83,4.06,3.83,3.99,34130,0
+INNV.US,D,20240425,000000,3.99,4.25,3.8,3.8,26874,0
+INNV.US,D,20240426,000000,4.1,4.1,3.84,3.91,8567,0
+INNV.US,D,20240429,000000,3.91,4.03,3.7,3.72,112355,0
+INNV.US,D,20240430,000000,3.75,4.0005,3.52,3.55,63436,0
+INNV.US,D,20240501,000000,3.55,4.06,3.55,3.88,13208,0
+INNV.US,D,20240502,000000,4.16,4.21,3.91,4.08,21127,0
+INNV.US,D,20240503,000000,4.17,4.17,3.9,4.04,9117,0
+INNV.US,D,20240506,000000,4.07,4.44,3.98,4.32,79990,0
+INNV.US,D,20240507,000000,4.38,4.49,4.18,4.26,20907,0
+INNV.US,D,20240508,000000,4.4,4.43,4.21,4.26,10891,0
+INNV.US,D,20240509,000000,4.33,4.49,4.33,4.33,17457,0
+INNV.US,D,20240510,000000,4.22,4.38,4.08,4.08,16753,0
+INNV.US,D,20240513,000000,4.07,4.31,3.83,3.85,110214,0
+INNV.US,D,20240514,000000,3.94,4.2199,3.83,4.02,13033,0
+INNV.US,D,20240515,000000,4.03,4.27,3.94,4,12982,0
+INNV.US,D,20240516,000000,4.108,4.108,3.78,3.82,16603,0
+INNV.US,D,20240517,000000,3.87,3.94,3.59,3.7,30349,0
+INNV.US,D,20240520,000000,3.69,4.335,3.611,4.31,82746,0
+INNV.US,D,20240521,000000,4.31,4.69,4.31,4.53,32615,0
+INNV.US,D,20240522,000000,4.54,4.77,4.39,4.55,62618,0
+INNV.US,D,20240523,000000,4.56,4.64,4.45,4.5,29160,0
+INNV.US,D,20240524,000000,4.6,4.6,4.31,4.5,21346,0
+INNV.US,D,20240528,000000,4.4391,4.5054,3.98,4.025,46604,0
+INNV.US,D,20240529,000000,4.05,4.42,4.0215,4.04,22478,0
+INNV.US,D,20240530,000000,4.01,4.39,4.01,4.33,20565,0
+INNV.US,D,20240531,000000,4.42,4.53,4.33,4.44,20727,0
+INNV.US,D,20240603,000000,4.46,4.58,4.25,4.55,16232,0
+INNV.US,D,20240604,000000,4.55,4.73,4.4571,4.62,13883,0
+INNV.US,D,20240605,000000,4.71,4.92,4.63,4.84,26490,0
+INNV.US,D,20240606,000000,4.84,4.9482,4.805,4.83,15981,0
+INNV.US,D,20240607,000000,4.5117,4.88,4.5117,4.8,19143,0
+INNV.US,D,20240610,000000,4.81,5.1,4.81,4.97,19627,0
+INNV.US,D,20240611,000000,4.93,5.04,4.8417,5.04,30353,0
+INNV.US,D,20240612,000000,5.25,5.41,4.9575,5.17,53101,0
+INNV.US,D,20240613,000000,5.11,5.28,4.875,5.14,48064,0
+INNV.US,D,20240614,000000,5.07,5.3,4.81,5.08,15634,0
+INNV.US,D,20240617,000000,5.11,5.13,4.09,4.22,81857,0
+INNV.US,D,20240618,000000,4.24,4.4429,4.175,4.23,60078,0
+INNV.US,D,20240620,000000,4.15,4.7377,4.15,4.55,31148,0
+INNV.US,D,20240621,000000,4.54,4.99,4.54,4.75,67441,0
+INNV.US,D,20240624,000000,4.74,5.28,4.74,5.11,23204,0
+INNV.US,D,20240625,000000,5.05,5.05,4.66,4.66,20977,0
+INNV.US,D,20240626,000000,4.62,5.2,4.5799,4.79,39130,0
+INNV.US,D,20240627,000000,4.83,5.39,4.7301,5.24,35216,0
+INNV.US,D,20240628,000000,5.34,5.41,4.72,4.96,534902,0
+INNV.US,D,20240701,000000,4.93,5.83,4.8568,5.04,58077,0
+INNV.US,D,20240702,000000,4.96,5.55,4.92,5.03,45023,0
+INNV.US,D,20240703,000000,5.12,5.335,5.03,5.06,30078,0
+INNV.US,D,20240705,000000,4.98,5.43,4.835,5.1,53148,0
+INNV.US,D,20240708,000000,5.19,5.5909,5.171,5.37,70721,0
+INNV.US,D,20240709,000000,5.33,5.4,5.02,5.14,71466,0
+INNV.US,D,20240710,000000,5.18,5.305,4.85,5.01,45443,0
+INNV.US,D,20240711,000000,5.07,5.41,5.07,5.36,53415,0
+INNV.US,D,20240712,000000,5.46,5.81,5.46,5.7,76554,0
+INNV.US,D,20240715,000000,5.74,5.88,5.52,5.64,54847,0
+INNV.US,D,20240716,000000,5.72,6.39,5.56,5.9,66923,0
+INNV.US,D,20240717,000000,5.85,6.15,5.75,5.98,70968,0
+INNV.US,D,20240718,000000,5.93,6.17,5.93,5.96,49769,0
+INNV.US,D,20240719,000000,5.99,6.2996,5.99,6.07,73558,0
+INNV.US,D,20240722,000000,6.08,6.31,5.97,6.19,69778,0
+INNV.US,D,20240723,000000,6.18,6.3331,6.15,6.18,52438,0
+INNV.US,D,20240724,000000,6.14,6.35,5.86,5.97,48426,0
+INNV.US,D,20240725,000000,6.01,6.295,5.88,6.15,67235,0
+INNV.US,D,20240726,000000,6.27,6.38,6.14,6.35,66013,0
+INNV.US,D,20240729,000000,6.37,6.6076,6.17,6.23,95601,0
+INNV.US,D,20240730,000000,6.23,6.37,6.19,6.28,71361,0
+INNV.US,D,20240731,000000,6.3,6.37,6.12,6.28,62801,0
+INNV.US,D,20240801,000000,6.3,6.3,5.98,6.03,42786,0
+INNV.US,D,20240802,000000,5.81,6.17,5.81,6.09,49660,0
+INNV.US,D,20240805,000000,5.73,6.11,5.48,5.5,45850,0
+INNV.US,D,20240806,000000,5.6,6.01,5.48,5.83,38462,0
+INNV.US,D,20240807,000000,5.89,6.165,5.77,5.94,53669,0
+INNV.US,D,20240808,000000,5.96,6.175,5.89,5.98,42794,0
+INNV.US,D,20240809,000000,5.94,6.06,5.94,6.02,25409,0
+INNV.US,D,20240812,000000,5.99,6.015,5.75,5.76,87049,0
+INNV.US,D,20240813,000000,5.82,6.1034,5.7206,6.08,49292,0
+INNV.US,D,20240814,000000,6.14,6.155,5.83,5.89,27039,0
+INNV.US,D,20240815,000000,6.04,6.25,6.04,6.22,48656,0
+INNV.US,D,20240816,000000,6.22,6.285,6.135,6.17,38759,0
+INNV.US,D,20240819,000000,6.275,6.275,6.13,6.24,44825,0
+INNV.US,D,20240820,000000,6.22,6.26,6.04,6.08,34994,0
+INNV.US,D,20240821,000000,6.12,6.31,6.12,6.27,31126,0
+INNV.US,D,20240822,000000,6.36,6.36,6.03,6.07,28231,0
+INNV.US,D,20240823,000000,6.13,6.355,6.0401,6.33,64930,0
+INNV.US,D,20240826,000000,6.33,6.355,6.19,6.32,69026,0
+INNV.US,D,20240827,000000,6.26,6.37,6.19,6.24,25468,0
+INNV.US,D,20240828,000000,6.19,6.225,6.12,6.18,25495,0
+INNV.US,D,20240829,000000,6.22,6.28,6.13,6.28,31899,0
+INNV.US,D,20240830,000000,6.33,6.41,6.15,6.36,36894,0
+INNV.US,D,20240903,000000,6.37,6.44,6.24,6.29,30426,0
+INNV.US,D,20240904,000000,6.24,6.27,6.14,6.22,37944,0
+INNV.US,D,20240905,000000,6.27,6.4,6.18,6.3,36382,0
+INNV.US,D,20240906,000000,6.3301,6.38,6.21,6.21,39869,0
+INNV.US,D,20240909,000000,6.3387,6.4387,6.21,6.28,51622,0
+INNV.US,D,20240910,000000,6.32,6.365,6.16,6.18,83321,0
+INNV.US,D,20240911,000000,6.46,6.46,5.78,5.78,86155,0
+INNV.US,D,20240912,000000,5.82,6.1,5.68,6.02,54182,0
+INNV.US,D,20240913,000000,6.11,6.2,5.851,5.99,48407,0
+INNV.US,D,20240916,000000,5.99,6.04,5.83,5.91,34755,0
+INNV.US,D,20240917,000000,5.97,6.15,5.83,5.95,65882,0
+INNV.US,D,20240918,000000,6.03,6.2,5.945,5.99,49829,0
+INNV.US,D,20240919,000000,6.15,6.24,6,6.1,53211,0
+INNV.US,D,20240920,000000,6.04,6.2,5.92,5.96,200784,0
+INNV.US,D,20240923,000000,6.03,6.03,5.86,5.92,31781,0
+INNV.US,D,20240924,000000,5.91,5.93,5.81,5.86,30266,0
+INNV.US,D,20240925,000000,5.86,5.96,5.71,5.88,22039,0
+INNV.US,D,20240926,000000,5.96,5.96,5.62,5.71,28447,0
+INNV.US,D,20240927,000000,5.75,6.01,5.65,5.99,31024,0
+INNV.US,D,20240930,000000,5.93,6.15,5.805,6,31539,0
+INNV.US,D,20241001,000000,5.96,6.14,5.6,5.64,39023,0
+INNV.US,D,20241002,000000,5.68,5.76,5.6,5.61,23926,0
+INNV.US,D,20241003,000000,5.56,5.6,5.2,5.34,31196,0
+INNV.US,D,20241004,000000,5.44,5.53,5.2891,5.5,28491,0
+INNV.US,D,20241007,000000,5.52,5.6,5.34,5.35,20292,0
+INNV.US,D,20241008,000000,5.41,5.5255,5.33,5.44,20392,0
+INNV.US,D,20241009,000000,5.46,5.775,5.46,5.67,21493,0
+INNV.US,D,20241010,000000,5.58,5.735,5.46,5.59,19455,0
+INNV.US,D,20241011,000000,5.53,5.98,5.53,5.93,30185,0
+INNV.US,D,20241014,000000,5.87,6.0765,5.87,5.94,18599,0
+INNV.US,D,20241015,000000,5.91,6.16,5.91,6,30017,0
+INNV.US,D,20241016,000000,6.01,6.35,6.01,6.17,56835,0
+INNV.US,D,20241017,000000,6.13,6.1549,5.81,5.97,21381,0
+INNV.US,D,20241018,000000,5.97,6.02,5.91,6.02,19742,0
+INNV.US,D,20241021,000000,5.9,6.13,5.82,5.82,17262,0
+INNV.US,D,20241022,000000,5.95,6.01,5.84,5.91,11988,0
+INNV.US,D,20241023,000000,5.86,5.93,5.64,5.73,20640,0
+INNV.US,D,20241024,000000,5.83,6,5.7425,5.8,12165,0
+INNV.US,D,20241025,000000,5.81,5.89,5.66,5.67,13820,0
+INNV.US,D,20241028,000000,5.76,5.865,5.76,5.85,21882,0
+INNV.US,D,20241029,000000,5.81,5.97,5.81,5.9,21304,0
+INNV.US,D,20241030,000000,5.98,6.11,5.86,5.9,25592,0
+INNV.US,D,20241031,000000,6.045,6.05,5.75,5.8,17125,0
+INNV.US,D,20241101,000000,5.74,6.02,5.74,5.93,21797,0
+INNV.US,D,20241104,000000,5.92,6.0597,5.8,5.9,20236,0
+INNV.US,D,20241105,000000,5.91,6.23,5.8961,6.07,32254,0
+INNV.US,D,20241106,000000,6.3,6.69,5.8101,6.3,84870,0
+INNV.US,D,20241107,000000,6.3,6.49,6.04,6.06,47947,0
+INNV.US,D,20241108,000000,6.15,6.19,5.8,6,46031,0
+INNV.US,D,20241111,000000,6.05,6.05,5.835,5.97,21891,0
+INNV.US,D,20241112,000000,5.92,5.92,5.69,5.74,41571,0
+INNV.US,D,20241113,000000,5.86,5.94,5.43,5.47,50596,0
+INNV.US,D,20241114,000000,5.36,5.5085,5.17,5.3,34867,0
+INNV.US,D,20241115,000000,5.34,5.515,5.16,5.26,35495,0
+INNV.US,D,20241118,000000,5.24,5.265,4.87,4.97,35827,0
+INNV.US,D,20241119,000000,4.91,5.115,4.69,4.78,38628,0
+INNV.US,D,20241120,000000,4.94,4.95,4.58,4.7,26943,0
+INNV.US,D,20241121,000000,4.7,4.85,4.51,4.63,39182,0
+INNV.US,D,20241122,000000,4.67,5.005,4.67,4.89,64192,0
+INNV.US,D,20241125,000000,4.91,5.19,4.67,4.75,107122,0
+INNV.US,D,20241126,000000,4.77,4.935,4.66,4.77,118378,0
+INNV.US,D,20241127,000000,4.86,5.005,4.73,4.8,36785,0
+INNV.US,D,20241129,000000,4.86,4.87,4.75,4.87,18298,0
+INNV.US,D,20241202,000000,4.97,5.22,4.83,4.9,51735,0
+INNV.US,D,20241203,000000,4.93,4.96,4.68,4.77,61614,0
+INNV.US,D,20241204,000000,4.77,4.92,4.7,4.8,50008,0
+INNV.US,D,20241205,000000,4.75,4.925,4.7408,4.81,56167,0
+INNV.US,D,20241206,000000,4.79,4.85,4.75,4.79,33390,0
+INNV.US,D,20241209,000000,4.8,4.94,4.715,4.83,62465,0
+INNV.US,D,20241210,000000,4.83,4.905,4.78,4.83,50168,0
+INNV.US,D,20241211,000000,4.89,4.925,4.79,4.8,44295,0
+INNV.US,D,20241212,000000,4.77,4.895,4.55,4.58,28264,0
+INNV.US,D,20241213,000000,4.64,4.68,4.31,4.44,40190,0
+INNV.US,D,20241216,000000,4.42,4.5902,4.325,4.4,120799,0
+INNV.US,D,20241217,000000,4.28,4.4678,4.05,4.08,95424,0
+INNV.US,D,20241218,000000,4.13,4.32,3.7,3.75,134117,0
+INNV.US,D,20241219,000000,4,4.2,3.53,3.53,187461,0
+INNV.US,D,20241220,000000,3.53,4.405,3.53,4.19,438949,0
+INNV.US,D,20241223,000000,4.19,4.4,4.13,4.22,99577,0
+INNV.US,D,20241224,000000,4.23,4.5999,3.98,4.06,27095,0
+INNV.US,D,20241226,000000,4.02,4.21,3.95,4.05,33535,0
+INNV.US,D,20241227,000000,3.99,4.15,3.88,3.92,29198,0
+INNV.US,D,20241230,000000,3.86,4.1286,3.8344,3.95,54943,0
+INNV.US,D,20241231,000000,3.9,4.06,3.8692,3.93,64494,0
+INNV.US,D,20250102,000000,3.912,4.371,3.85,3.94,64337,0
+INNV.US,D,20250103,000000,3.94,4.1,3.81,3.98,47404,0
+INNV.US,D,20250106,000000,3.96,4.03,3.8,3.81,48354,0
+INNV.US,D,20250107,000000,3.8854,4.057,3.64,3.69,39107,0
+INNV.US,D,20250108,000000,3.7,3.82,3.7,3.78,54663,0
+INNV.US,D,20250110,000000,3.82,3.82,3.6,3.62,49630,0
+INNV.US,D,20250113,000000,3.62,3.675,3.495,3.62,42906,0
+INNV.US,D,20250114,000000,3.64,3.81,3.59,3.69,25436,0
+INNV.US,D,20250115,000000,3.78,3.81,3.675,3.77,30722,0
+INNV.US,D,20250116,000000,3.73,3.79,3.61,3.66,54680,0
+INNV.US,D,20250117,000000,3.69,3.83,3.52,3.57,72911,0
+INNV.US,D,20250121,000000,3.57,3.795,3.56,3.7,42048,0
+INNV.US,D,20250122,000000,3.69,3.85,3.65,3.7,80089,0
+INNV.US,D,20250123,000000,3.67,3.755,3.56,3.7,36800,0
+INNV.US,D,20250124,000000,3.7,3.81,3.7,3.73,26694,0
+INNV.US,D,20250127,000000,3.69,3.87,3.69,3.76,58226,0
+INNV.US,D,20250128,000000,3.75,3.83,3.7,3.77,33824,0
+INNV.US,D,20250129,000000,3.76,3.89,3.68,3.73,182633,0
+INNV.US,D,20250130,000000,3.725,3.9999,3.725,3.95,125142,0
+INNV.US,D,20250131,000000,3.99,3.99,3.75,3.8,38116,0
+INNV.US,D,20250203,000000,3.71,3.83,3.51,3.53,56331,0
+INNV.US,D,20250204,000000,3.6,3.92,3.53,3.69,63004,0
+INNV.US,D,20250205,000000,3.59,3.63,3.115,3.355,110544,0
+INNV.US,D,20250206,000000,3.35,3.35,3.1452,3.22,52313,0
+INNV.US,D,20250207,000000,3.2201,3.36,3.2201,3.29,53594,0
+INNV.US,D,20250210,000000,3.29,3.4021,3.27,3.34,46608,0
+INNV.US,D,20250211,000000,3.28,3.435,3.28,3.36,50284,0
+INNV.US,D,20250212,000000,3.37,3.515,3.345,3.38,60600,0
+INNV.US,D,20250213,000000,3.4,3.49,3.35,3.46,63276,0
+INNV.US,D,20250214,000000,3.485,3.525,3.38,3.39,38358,0
+INNV.US,D,20250218,000000,3.39,3.5,3.35,3.42,52506,0
+INNV.US,D,20250219,000000,3.4,3.43,3.33,3.35,66123,0
+INNV.US,D,20250220,000000,3.35,3.405,3.312,3.35,140085,0
+INNV.US,D,20250221,000000,3.39,3.415,3.295,3.32,69077,0
+INNV.US,D,20250224,000000,3.33,3.3925,3.3,3.31,38657,0
+INNV.US,D,20250225,000000,3.33,3.395,3.25,3.3,74130,0
+INNV.US,D,20250226,000000,3.41,3.41,3.18,3.24,41407,0
+INNV.US,D,20250227,000000,3.25,3.3461,3.25,3.26,39483,0
+INNV.US,D,20250228,000000,3.25,3.48,3.22,3.25,36759,0
+INNV.US,D,20250303,000000,3.43,3.455,3.19,3.24,40433,0
+INNV.US,D,20250304,000000,3.2,3.38,3.195,3.31,57808,0
+INNV.US,D,20250305,000000,3.39,3.53,3.35,3.49,68871,0
+INNV.US,D,20250306,000000,3.46,3.495,3.3239,3.44,44628,0
+INNV.US,D,20250307,000000,3.42,3.5352,3.385,3.49,45065,0
+INNV.US,D,20250310,000000,3.33,3.5,3.33,3.48,68711,0
+INNV.US,D,20250311,000000,3.5,3.5,3.23,3.3,57281,0
+INNV.US,D,20250312,000000,3.24,3.37,3.19,3.28,47415,0
+INNV.US,D,20250313,000000,3.32,3.5987,3.22,3.23,47771,0
+INNV.US,D,20250314,000000,3.24,3.45,3.17,3.22,48763,0
+INNV.US,D,20250317,000000,3.24,3.32,3.14,3.28,44921,0
+INNV.US,D,20250318,000000,3.28,3.525,3.28,3.51,40338,0
+INNV.US,D,20250319,000000,3.48,3.59,3.435,3.46,82094,0
+INNV.US,D,20250320,000000,3.42,3.465,3.25,3.25,125314,0
+INNV.US,D,20250321,000000,3.04,3.3,3.04,3.16,214595,0
+INNV.US,D,20250324,000000,3.19,3.2866,3.1,3.12,164522,0
+INNV.US,D,20250325,000000,3.23,3.23,2.99,2.99,133889,0
+INNV.US,D,20250326,000000,3.03,3.08,3,3.05,36908,0
+INNV.US,D,20250327,000000,3.04,3.08,2.98,3.02,33756,0
+INNV.US,D,20250328,000000,3.075,3.08,3,3,24001,0
+INNV.US,D,20250331,000000,2.99,3.07,2.9398,2.98,44465,0
+INNV.US,D,20250401,000000,2.99,3.06,2.95,2.98,23884,0
+INNV.US,D,20250402,000000,2.9,3.11,2.9,2.96,29701,0
+INNV.US,D,20250403,000000,2.87,2.93,2.77,2.78,47490,0
+INNV.US,D,20250404,000000,2.75,2.88,2.745,2.83,53661,0
+INNV.US,D,20250407,000000,2.86,3.07,2.83,3.04,52167,0
+INNV.US,D,20250408,000000,3.175,3.32,2.61,2.625,76748,0
+INNV.US,D,20250409,000000,2.66,2.98,2.61,2.81,83509,0
+INNV.US,D,20250410,000000,2.81,2.88,2.7,2.76,46260,0
+INNV.US,D,20250411,000000,2.76,2.91,2.74,2.82,30359,0
+INNV.US,D,20250414,000000,2.875,2.91,2.79,2.83,31827,0
+INNV.US,D,20250415,000000,2.83,2.91,2.79,2.82,29236,0
+INNV.US,D,20250416,000000,2.81,2.88,2.74,2.84,35290,0
+INNV.US,D,20250417,000000,2.84,2.855,2.6,2.75,40600,0
+INNV.US,D,20250421,000000,2.69,2.79,2.65,2.67,28722,0
+INNV.US,D,20250422,000000,2.7,2.81,2.7,2.76,33744,0
+INNV.US,D,20250423,000000,2.86,3.07,2.78,2.91,31816,0
+INNV.US,D,20250424,000000,2.89,3.15,2.89,3.13,57882,0
+INNV.US,D,20250425,000000,3.07,3.36,2.971,3.07,31296,0
+INNV.US,D,20250428,000000,3.07,3.13,3.03,3.05,31398,0
+INNV.US,D,20250429,000000,3.04,3.3189,3.01,3.05,36831,0
+INNV.US,D,20250430,000000,3.01,3.15,2.86,3.13,55282,0
+INNV.US,D,20250501,000000,3.09,3.18,2.875,2.98,36445,0
+INNV.US,D,20250502,000000,3,3.15,2.9685,3.15,12883,0
+INNV.US,D,20250505,000000,3.11,3.11,2.88,2.89,34471,0
+INNV.US,D,20250506,000000,2.86,2.92,2.84,2.85,32379,0
+INNV.US,D,20250507,000000,2.85,3.31,2.85,3.26,79460,0
+INNV.US,D,20250508,000000,3.28,3.6,3.17,3.57,40707,0
+INNV.US,D,20250509,000000,3.5,3.65,3.42,3.64,39167,0
+INNV.US,D,20250512,000000,3.75,3.82,3.52,3.8,48476,0
+INNV.US,D,20250513,000000,3.86,4,3.6714,3.96,32065,0
+INNV.US,D,20250514,000000,3.97,4.2399,3.95,4.1,40294,0
+INNV.US,D,20250515,000000,4.15,4.26,3.99,4.22,31437,0
+INNV.US,D,20250516,000000,4.22,4.392,4.19,4.19,43601,0
+INNV.US,D,20250519,000000,4.12,4.51,4.05,4.19,38236,0
+INNV.US,D,20250520,000000,4.19,4.25,4.11,4.24,17784,0
+INNV.US,D,20250521,000000,4.11,4.17,4.05,4.1,25697,0
+INNV.US,D,20250522,000000,4.09,4.12,4,4.02,15783,0
+INNV.US,D,20250523,000000,4,4,3.895,3.93,20525,0
+INNV.US,D,20250527,000000,3.97,4.2942,3.97,4.04,25977,0
+INNV.US,D,20250528,000000,4.01,4.21,3.96,4.05,46758,0
+INNV.US,D,20250529,000000,4.08,4.09,3.97,4.05,32529,0
+INNV.US,D,20250530,000000,4.05,4.195,3.95,4.09,43709,0
+INNV.US,D,20250602,000000,4.05,4.15,3.8183,3.91,46277,0
+INNV.US,D,20250603,000000,3.88,4.09,3.835,4.06,31603,0
+INNV.US,D,20250604,000000,4.07,4.15,3.935,3.96,28079,0
+INNV.US,D,20250605,000000,3.95,4.03,3.95,3.97,21609,0
+INNV.US,D,20250606,000000,4,4.02,3.92,4.02,33674,0
+INNV.US,D,20250609,000000,4.03,4.03,3.8,3.85,27532,0
+INNV.US,D,20250610,000000,3.83,3.95,3.78,3.81,26347,0
+INNV.US,D,20250611,000000,3.83,3.895,3.73,3.81,19792,0
+INNV.US,D,20250612,000000,3.82,3.82,3.56,3.69,23058,0
+INNV.US,D,20250613,000000,3.59,3.64,3.54,3.54,30779,0
+INNV.US,D,20250616,000000,3.56,3.7043,3.56,3.68,38210,0
+INNV.US,D,20250617,000000,3.65,3.78,3.635,3.74,37723,0
+INNV.US,D,20250618,000000,3.73,3.84,3.6166,3.79,37780,0
+INNV.US,D,20250620,000000,3.85,3.91,3.7126,3.89,52511,0
+INNV.US,D,20250623,000000,3.88,3.98,3.7052,3.97,39804,0
+INNV.US,D,20250624,000000,3.97,4.04,3.7959,4.04,41387,0
+INNV.US,D,20250625,000000,4.05,4.05,3.81,3.82,15174,0
+INNV.US,D,20250626,000000,3.84,3.96,3.75,3.94,21965,0
+INNV.US,D,20250627,000000,3.94,3.94,3.84,3.92,111014,0
+INNV.US,D,20250630,000000,3.97,4.02,3.68,3.69,32097,0
+INNV.US,D,20250701,000000,3.59,3.95,3.59,3.95,22298,0
+INNV.US,D,20250702,000000,3.95,4.185,3.9464,4.15,50652,0
+INNV.US,D,20250703,000000,4.21,4.46,4.0851,4.46,29140,0
+INNV.US,D,20250707,000000,4.23,4.24,4.055,4.17,52956,0
+INNV.US,D,20250708,000000,4.22,4.4084,4.17,4.25,31751,0
+INNV.US,D,20250709,000000,4.3,4.4,4.1306,4.23,20494,0
+INNV.US,D,20250710,000000,4.24,4.28,4.14,4.2,185450,0
+INNV.US,D,20250711,000000,4.11,4.16,3.95,4.14,128742,0
+INNV.US,D,20250714,000000,4.13,4.43,4.005,4.31,35860,0
+INNV.US,D,20250715,000000,4.35,4.35,4.14,4.18,45257,0
+INNV.US,D,20250716,000000,4.26,4.38,4.0859,4.37,37031,0
+INNV.US,D,20250717,000000,4.37,4.45,4.13,4.23,40992,0
+INNV.US,D,20250718,000000,4.28,4.48,3.93,3.93,50654,0
+INNV.US,D,20250721,000000,3.94,3.985,3.7094,3.8,17704,0
+INNV.US,D,20250722,000000,3.75,4.04,3.75,3.88,31624,0
+INNV.US,D,20250723,000000,3.88,4.0874,3.75,4,37945,0
+INNV.US,D,20250724,000000,3.95,4.04,3.775,3.8,23816,0
+INNV.US,D,20250725,000000,3.8,4.1,3.7702,3.84,29234,0
+INNV.US,D,20250728,000000,3.84,3.84,3.66,3.75,31301,0
+INNV.US,D,20250729,000000,3.78,3.865,3.61,3.62,26322,0
+INNV.US,D,20250730,000000,3.62,3.78,3.52,3.55,34177,0
+INNV.US,D,20250731,000000,3.59,3.6,3.32,3.32,38386,0
+INNV.US,D,20250801,000000,3.29,3.455,3.13,3.13,34983,0
+INNV.US,D,20250804,000000,3.2,3.68,3.13,3.59,30667,0
+INNV.US,D,20250805,000000,3.57,3.66,3.29,3.45,24927,0
+INNV.US,D,20250806,000000,3.47,3.525,3.35,3.38,16848,0
+INNV.US,D,20250807,000000,3.325,3.4599,3.25,3.27,18155,0
+INNV.US,D,20250808,000000,3.26,3.41,3.26,3.31,11607,0
+INNV.US,D,20250811,000000,3.31,3.48,3.175,3.23,29033,0
+INNV.US,D,20250812,000000,3.28,3.625,3.28,3.595,22088,0
+INNV.US,D,20250813,000000,3.67,3.82,3.615,3.66,18610,0
+INNV.US,D,20250814,000000,3.63,3.64,3.52,3.53,27313,0
+INNV.US,D,20250815,000000,3.59,3.59,3.39,3.43,17449,0
+INNV.US,D,20250818,000000,3.45,3.5975,3.26,3.53,17789,0
+INNV.US,D,20250819,000000,3.53,3.63,3.47,3.52,6455,0
+INNV.US,D,20250820,000000,3.45,3.61,3.4277,3.49,12482,0
+INNV.US,D,20250821,000000,3.44,3.49,3.41,3.45,8075,0
+INNV.US,D,20250822,000000,3.51,3.88,3.51,3.74,38691,0
+INNV.US,D,20250825,000000,3.71,3.8,3.66,3.67,11867,0
+INNV.US,D,20250826,000000,3.66,3.925,3.66,3.88,15731,0
+INNV.US,D,20250827,000000,3.88,4.07,3.7722,3.96,21508,0
+INNV.US,D,20250828,000000,4.02,4.1102,3.7,3.83,11935,0
+INNV.US,D,20250829,000000,3.88,3.94,3.7,3.83,9918,0
+INNV.US,D,20250902,000000,3.78,3.87,3.5357,3.69,17427,0
+INNV.US,D,20250903,000000,3.64,3.82,3.64,3.77,25669,0
+INNV.US,D,20250904,000000,3.84,3.84,3.56,3.65,13882,0
+INNV.US,D,20250905,000000,3.8,3.8,3.695,3.79,14797,0
+INNV.US,D,20250908,000000,3.79,4.03,3.6864,4.03,30403,0
+INNV.US,D,20250909,000000,4.07,4.27,3.8181,4.27,98103,0
+INNV.US,D,20250910,000000,4.3,4.4,3.93,4.15,91708,0
+INNV.US,D,20250911,000000,4.18,4.63,4.0144,4.62,45126,0
+INNV.US,D,20250912,000000,4.54,4.59,4.33,4.55,51830,0
+INNV.US,D,20250915,000000,4.55,5,4.525,4.98,80491,0
+INNV.US,D,20250916,000000,4.98,5.225,4.8119,5.18,53906,0
+INNV.US,D,20250917,000000,5.18,5.305,4.98,4.98,91965,0
+INNV.US,D,20250918,000000,4.99,5.2582,4.7623,5.07,50506,0
+INNV.US,D,20250919,000000,5.05,5.1114,4.53,4.63,102325,0
+INNV.US,D,20250922,000000,4.64,4.99,4.58,4.95,34988,0
+INNV.US,D,20250923,000000,4.86,5.02,4.795,4.81,37881,0
+INNV.US,D,20250924,000000,4.93,5.11,4.7156,5.06,25157,0
+INNV.US,D,20250925,000000,4.96,5.05,4.79,4.79,24893,0
+INNV.US,D,20250926,000000,4.78,4.9283,4.7747,4.8,18414,0
+INNV.US,D,20250929,000000,4.83,4.98,4.7,4.9,72672,0
+INNV.US,D,20250930,000000,4.85,5.22,4.705,5.16,74503,0
+INNV.US,D,20251001,000000,5.13,5.2699,5,5.19,28191,0
+INNV.US,D,20251002,000000,5.23,5.23,4.89,4.98,23132,0
+INNV.US,D,20251003,000000,5.06,5.06,4.87,5.01,10219,0
+INNV.US,D,20251006,000000,5.04,5.3849,5.02,5.15,53306,0
+INNV.US,D,20251007,000000,5.23,5.29,5.1,5.21,49823,0
+INNV.US,D,20251008,000000,5.3,5.9599,5.2,5.84,83577,0
+INNV.US,D,20251009,000000,5.84,6.08,5.56,5.94,131325,0
+INNV.US,D,20251010,000000,6.03,6.0312,5.1,5.11,62827,0
+INNV.US,D,20251013,000000,5.33,5.62,5.28,5.55,79486,0
+INNV.US,D,20251014,000000,5.7,6.1641,5.67,5.8,154211,0
+INNV.US,D,20251015,000000,5.99,6.1594,5.32,5.72,89559,0
+INNV.US,D,20251016,000000,5.81,5.825,5.39,5.5,56855,0
+INNV.US,D,20251017,000000,5.5,5.5814,5.21,5.335,49141,0
+INNV.US,D,20251020,000000,5.45,5.5457,5.16,5.35,57530,0
+INNV.US,D,20251021,000000,5.19,5.2399,4.845,5.12,112553,0
+INNV.US,D,20251022,000000,5.12,5.2,4.9,5.12,83624,0
+INNV.US,D,20251023,000000,5.13,5.24,4.8672,5.22,39970,0
+INNV.US,D,20251024,000000,5.3,5.41,5.025,5.27,38428,0
+INNV.US,D,20251027,000000,5.3,5.39,4.9805,5.02,74001,0
+INNV.US,D,20251028,000000,5.02,5.25,4.91,5.08,66710,0
+INNV.US,D,20251029,000000,5.05,5.2,4.7,4.82,72751,0
+INNV.US,D,20251030,000000,4.71,5.1399,4.565,4.61,81639,0
+INNV.US,D,20251031,000000,4.6,4.85,4.38,4.49,46728,0
+INNV.US,D,20251103,000000,4.57,4.772,4.42,4.74,79520,0
+INNV.US,D,20251104,000000,4.6,4.93,4.4,4.84,182983,0
+INNV.US,D,20251105,000000,4.845,5.32,3.935,3.99,290333,0
+INNV.US,D,20251106,000000,4.3,4.9,4.17,4.88,246248,0
+INNV.US,D,20251107,000000,4.79,5.31,4.53,5.29,352298,0
+INNV.US,D,20251110,000000,5.4,5.4,4.65,5.05,217778,0
+INNV.US,D,20251111,000000,5.03,5.5499,5,5.42,260792,0
+INNV.US,D,20251112,000000,5.41,6.26,5.3401,5.69,750922,0
+INNV.US,D,20251113,000000,5.64,5.83,5.135,5.36,381374,0
+INNV.US,D,20251114,000000,5.27,5.39,4.8,4.84,306522,0
+INNV.US,D,20251117,000000,4.87,5.19,4.85,4.97,150430,0
+INNV.US,D,20251118,000000,4.91,5.67,4.89,5.59,262525,0
+INNV.US,D,20251119,000000,5.6,5.615,4.94,5.03,203075,0
+INNV.US,D,20251120,000000,5.1,5.3108,4.93,4.95,140033,0
+INNV.US,D,20251121,000000,4.97,5.5178,4.91,5.25,206521,0
+INNV.US,D,20251124,000000,5.29,5.475,5.05,5.32,201748,0
+INNV.US,D,20251125,000000,5.32,5.5,5.17,5.32,97509,0
+INNV.US,D,20251126,000000,5.36,5.405,4.91,4.96,236241,0
+INNV.US,D,20251128,000000,4.99,5.285,4.96,5.28,108758,0
+INNV.US,D,20251201,000000,5.31,5.74,5.2,5.47,255239,0
+INNV.US,D,20251202,000000,5.52,5.52,4.97,5.05,149324,0
+INNV.US,D,20251203,000000,5.12,5.19,4.94,5.08,311148,0
+INNV.US,D,20251204,000000,5.05,5.2054,5,5.15,171002,0
+INNV.US,D,20251205,000000,5.17,5.2,4.97,5.03,158406,0
+INNV.US,D,20251208,000000,5.08,5.2188,4.7726,4.79,118166,0
+INNV.US,D,20251209,000000,4.76,5.07,4.7,5.05,174541,0
+INNV.US,D,20251210,000000,5.05,5.2633,4.8,5.15,239249,0
+INNV.US,D,20251211,000000,5.13,5.45,5.13,5.36,184201,0
+INNV.US,D,20251212,000000,5.38,5.49,5.3,5.4,139531,0
+INNV.US,D,20251215,000000,5.42,5.87,5.355,5.82,299181,0
+INNV.US,D,20251216,000000,5.8,5.8,5.38,5.55,207484,0
+INNV.US,D,20251217,000000,5.55,5.94,5.48,5.88,206364,0
+INNV.US,D,20251218,000000,5.92,6.15,5.81,5.99,183357,0
+INNV.US,D,20251219,000000,5.96,6.16,5.66,6,297081,0
+INNV.US,D,20251222,000000,5.99,6.0999,5.67,5.68,120555,0
+INNV.US,D,20251223,000000,5.66,5.85,5.53,5.71,73177,0
+INNV.US,D,20251224,000000,5.73,5.73,5.51,5.6,54302,0
+INNV.US,D,20251226,000000,5.65,5.845,5.47,5.54,91030,0
+INNV.US,D,20251229,000000,5.54,5.54,5.36,5.38,113051,0
+INNV.US,D,20251230,000000,5.38,5.455,5.13,5.26,150458,0
+INNV.US,D,20251231,000000,5.24,5.25,5.14,5.19,118485,0
+INNV.US,D,20260102,000000,5.25,5.355,5.16,5.19,53492,0
+INNV.US,D,20260105,000000,5.24,5.48,5.17,5.48,92350,0
+INNV.US,D,20260106,000000,5.44,5.63,5.275,5.4,116744,0
+INNV.US,D,20260107,000000,5.42,5.4799,5.265,5.3,59641,0
+INNV.US,D,20260108,000000,5.3,5.565,5.3,5.48,96261,0
+INNV.US,D,20260109,000000,5.49,5.57,5.29,5.3,87686,0
+INNV.US,D,20260112,000000,5.25,5.58,5.21,5.56,84477,0
+INNV.US,D,20260113,000000,5.56,5.86,5.3343,5.7,94733,0
+INNV.US,D,20260114,000000,5.68,5.76,5.38,5.54,101884,0
+INNV.US,D,20260115,000000,5.55,5.9,5.52,5.85,135915,0
+INNV.US,D,20260116,000000,5.84,6.0227,5.7792,5.85,138984,0
+INNV.US,D,20260120,000000,5.73,6.03,5.7,5.94,99435,0
+INNV.US,D,20260121,000000,5.99,6.06,5.83,5.95,75507,0
+INNV.US,D,20260122,000000,5.98,6.08,5.8501,5.94,110045,0
+INNV.US,D,20260123,000000,5.93,5.93,5.72,5.83,128338,0
+INNV.US,D,20260126,000000,5.87,6.07,5.79,6.04,107408,0
+INNV.US,D,20260127,000000,6.04,6.04,5.7295,5.76,128743,0
+INNV.US,D,20260128,000000,5.81,5.9014,5.4,5.5,101490,0
+INNV.US,D,20260129,000000,5.52,5.745,5.42,5.69,85249,0
+INNV.US,D,20260130,000000,5.67,5.8161,5.452,5.55,67743,0
+INNV.US,D,20260202,000000,5.55,5.8576,5.38,5.7,120480,0
+INNV.US,D,20260203,000000,5.74,5.9076,5.55,5.66,184795,0
+INNV.US,D,20260204,000000,6.5,8.09,6.2,7.78,2079910,0
+INNV.US,D,20260205,000000,7.81,7.88,7.203,7.47,522796,0
+INNV.US,D,20260206,000000,7.6552,8.4,7.52,8.36,584723,0
+INNV.US,D,20260209,000000,8.51,8.91,8.28,8.73,492931,0
+INNV.US,D,20260210,000000,8.87,9.18,8.25,8.37,676023,0
+INNV.US,D,20260211,000000,8.37,8.43,7.72,8.18,403412,0
+INNV.US,D,20260212,000000,8.2,8.5399,7.97,8.35,315778,0
+INNV.US,D,20260213,000000,8.34,8.81,8.19,8.36,205005,0
+INNV.US,D,20260217,000000,8.38,8.7492,8.19,8.48,258344,0
+INNV.US,D,20260218,000000,8.49,8.5,7.8664,7.97,253199,0
diff --git a/daily/us/nasdaq stocks/2/ipexr.us.txt b/daily/us/nasdaq stocks/2/ipexr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..54727a5ec39d2e92d06ccfb1971188ecdd461921
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ipexr.us.txt	
@@ -0,0 +1,105 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IPEXR.US,D,20250307,000000,0.25,0.272795,0.245,0.25,1476747,0
+IPEXR.US,D,20250310,000000,0.25,0.25,0.23,0.23,50500,0
+IPEXR.US,D,20250311,000000,0.23,0.23,0.23,0.23,272743,0
+IPEXR.US,D,20250313,000000,0.238,0.25,0.238,0.24,207043,0
+IPEXR.US,D,20250317,000000,0.238,0.24,0.238,0.24,5300,0
+IPEXR.US,D,20250318,000000,0.24,0.24,0.2381,0.24,5686,0
+IPEXR.US,D,20250325,000000,0.2302,0.2302,0.2302,0.2302,100,0
+IPEXR.US,D,20250331,000000,0.2381,0.24,0.2381,0.24,806,0
+IPEXR.US,D,20250403,000000,0.25,0.255051,0.2302,0.248314,7594,0
+IPEXR.US,D,20250404,000000,0.2302,0.2302,0.2302,0.2302,50007,0
+IPEXR.US,D,20250523,000000,0.24,0.24,0.2351,0.2351,50699,0
+IPEXR.US,D,20250530,000000,0.2351,0.2351,0.2351,0.2351,29360,0
+IPEXR.US,D,20250602,000000,0.2482,0.25,0.2482,0.25,5300,0
+IPEXR.US,D,20250616,000000,0.27,0.3,0.26,0.27,188594,0
+IPEXR.US,D,20250617,000000,0.3,0.3,0.3,0.3,485,0
+IPEXR.US,D,20250618,000000,0.2675,0.2675,0.2675,0.2675,8568,0
+IPEXR.US,D,20250620,000000,0.3399,0.3399,0.25,0.3,3000,0
+IPEXR.US,D,20250624,000000,0.293,0.293,0.293,0.293,398,0
+IPEXR.US,D,20250625,000000,0.34,0.34,0.272,0.272,1650,0
+IPEXR.US,D,20250703,000000,0.2674,0.2674,0.2674,0.2674,1611,0
+IPEXR.US,D,20250707,000000,0.3283,0.3283,0.3283,0.3283,153,0
+IPEXR.US,D,20250708,000000,0.268344,0.268344,0.268344,0.268344,166,0
+IPEXR.US,D,20250709,000000,0.25,0.25,0.25,0.25,153,0
+IPEXR.US,D,20250711,000000,0.235,0.235,0.235,0.235,740,0
+IPEXR.US,D,20250714,000000,0.23001,0.23001,0.23001,0.23001,516,0
+IPEXR.US,D,20250717,000000,0.25,0.25,0.23,0.23,100033,0
+IPEXR.US,D,20250724,000000,0.23,0.23,0.23,0.23,577,0
+IPEXR.US,D,20250725,000000,0.2154,0.23,0.2154,0.23,928,0
+IPEXR.US,D,20250729,000000,0.2462,0.2462,0.2462,0.2462,154,0
+IPEXR.US,D,20250730,000000,0.25,0.25,0.23,0.23,31107,0
+IPEXR.US,D,20250731,000000,0.23,0.23,0.23,0.23,156,0
+IPEXR.US,D,20250804,000000,0.23,0.249999,0.23,0.23,738,0
+IPEXR.US,D,20250805,000000,0.23,0.23,0.2201,0.23,600,0
+IPEXR.US,D,20250806,000000,0.23,0.23,0.22,0.22,83231,0
+IPEXR.US,D,20250812,000000,0.23,0.23,0.23,0.23,5533,0
+IPEXR.US,D,20250819,000000,0.22,0.22,0.22,0.22,1000,0
+IPEXR.US,D,20250827,000000,0.24,0.24,0.22,0.22,733,0
+IPEXR.US,D,20250828,000000,0.2394,0.2394,0.1807,0.1807,386,0
+IPEXR.US,D,20250829,000000,0.1984,0.2123,0.1905,0.2,54362,0
+IPEXR.US,D,20250912,000000,0.56,0.61,0.55,0.57,1946426,0
+IPEXR.US,D,20250915,000000,0.579,0.579,0.45,0.505,414249,0
+IPEXR.US,D,20250916,000000,0.55,0.57,0.55,0.55,17513,0
+IPEXR.US,D,20250917,000000,0.5404,0.56,0.5006,0.55,135173,0
+IPEXR.US,D,20250918,000000,0.4507,0.57,0.4507,0.5649,40401,0
+IPEXR.US,D,20250919,000000,0.4699,0.58,0.4699,0.58,34158,0
+IPEXR.US,D,20250922,000000,0.6,0.6,0.57,0.57,497,0
+IPEXR.US,D,20250923,000000,0.53,0.5537,0.53,0.55,17094,0
+IPEXR.US,D,20250924,000000,0.5899,0.5899,0.55,0.5799,6725,0
+IPEXR.US,D,20250925,000000,0.55,0.55,0.55,0.55,191,0
+IPEXR.US,D,20250926,000000,0.55,0.566,0.55,0.566,14111,0
+IPEXR.US,D,20250929,000000,0.5899,0.65,0.5871,0.6,183265,0
+IPEXR.US,D,20250930,000000,0.6141,0.6263,0.6,0.6,233266,0
+IPEXR.US,D,20251001,000000,0.6,0.6097,0.6,0.6097,8200,0
+IPEXR.US,D,20251002,000000,0.609899,0.6099,0.609899,0.6099,5665,0
+IPEXR.US,D,20251003,000000,0.6099,0.61,0.6,0.6,120309,0
+IPEXR.US,D,20251006,000000,0.55,0.7196,0.55,0.7,112599,0
+IPEXR.US,D,20251007,000000,0.6509,0.6868,0.6509,0.6868,624,0
+IPEXR.US,D,20251008,000000,0.7,0.7,0.7,0.7,304,0
+IPEXR.US,D,20251009,000000,0.7391,0.74,0.7126,0.74,7000,0
+IPEXR.US,D,20251010,000000,0.74,0.74,0.702003,0.7239,87063,0
+IPEXR.US,D,20251013,000000,0.74,0.7898,0.739899,0.77,32092,0
+IPEXR.US,D,20251014,000000,0.8,0.88,0.4502,0.8656,1249175,0
+IPEXR.US,D,20251015,000000,1.19,1.19,0.9,1,723369,0
+IPEXR.US,D,20251017,000000,0.95,0.9801,0.94,0.9548,165733,0
+IPEXR.US,D,20251020,000000,0.95,0.9501,0.9,0.9501,82119,0
+IPEXR.US,D,20251021,000000,0.99,1.01,0.99,1,127304,0
+IPEXR.US,D,20251022,000000,1,1,0.95,0.95,174084,0
+IPEXR.US,D,20251023,000000,0.95,1,0.95,1,259730,0
+IPEXR.US,D,20251024,000000,0.95,0.9501,0.95,0.95,975,0
+IPEXR.US,D,20251027,000000,0.91,1,0.91,0.9525,1890,0
+IPEXR.US,D,20251028,000000,0.95,0.9501,0.95,0.9501,658,0
+IPEXR.US,D,20251029,000000,0.92,0.99,0.92,0.92,428,0
+IPEXR.US,D,20251031,000000,0.92,0.92,0.91,0.91,831,0
+IPEXR.US,D,20251103,000000,0.91,0.91,0.91,0.91,378,0
+IPEXR.US,D,20251105,000000,0.91,0.91,0.9099,0.91,95013,0
+IPEXR.US,D,20251110,000000,0.95,0.95,0.95,0.95,206,0
+IPEXR.US,D,20251112,000000,0.91,0.91,0.91,0.91,800,0
+IPEXR.US,D,20251113,000000,0.877,0.877,0.867,0.867,5993,0
+IPEXR.US,D,20251117,000000,0.91,0.91,0.91,0.91,111,0
+IPEXR.US,D,20251118,000000,0.91,0.91,0.9064,0.91,2602,0
+IPEXR.US,D,20251119,000000,0.91,0.97,0.8442,0.91,5830,0
+IPEXR.US,D,20251120,000000,0.91,0.97,0.91,0.91,2182,0
+IPEXR.US,D,20251124,000000,0.94,0.94,0.5001,0.9099,13244,0
+IPEXR.US,D,20251125,000000,0.6744,1,0.6744,0.85,1978,0
+IPEXR.US,D,20251126,000000,0.77,0.96,0.77,0.85,814,0
+IPEXR.US,D,20251128,000000,0.85,0.85,0.85,0.85,836,0
+IPEXR.US,D,20251202,000000,0.96,0.96,0.73,0.8,478,0
+IPEXR.US,D,20251203,000000,0.96,0.96,0.96,0.96,2355,0
+IPEXR.US,D,20251211,000000,0.938,0.9399,0.938,0.938,1123,0
+IPEXR.US,D,20251215,000000,0.2346,0.92,0.2346,0.92,1267,0
+IPEXR.US,D,20251216,000000,0.23001,0.93,0.23001,0.93,405,0
+IPEXR.US,D,20251223,000000,0.7,0.849,0.7,0.849,8549,0
+IPEXR.US,D,20251229,000000,0.4442,0.85,0.4442,0.85,8610,0
+IPEXR.US,D,20251230,000000,0.61,0.82,0.5263,0.6062,6015,0
+IPEXR.US,D,20251231,000000,0.79,0.84,0.65,0.8,6130,0
+IPEXR.US,D,20260102,000000,0.79,0.79,0.79,0.79,457,0
+IPEXR.US,D,20260107,000000,0.79,0.79,0.79,0.79,142,0
+IPEXR.US,D,20260112,000000,0.8,0.8,0.75,0.75,105647,0
+IPEXR.US,D,20260113,000000,0.8,0.8,0.8,0.8,25257,0
+IPEXR.US,D,20260115,000000,0.725,0.725,0.65,0.65,415,0
+IPEXR.US,D,20260130,000000,0.65,0.65,0.65,0.65,2624,0
+IPEXR.US,D,20260203,000000,0.5363,0.54,0.5363,0.5394,4338,0
+IPEXR.US,D,20260204,000000,0.51,0.51,0.5001,0.5001,314,0
+IPEXR.US,D,20260212,000000,0.41,0.4551,0.3501,0.4551,1525,0
diff --git a/daily/us/nasdaq stocks/2/ireg.us.txt b/daily/us/nasdaq stocks/2/ireg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4a7a1cf4ac18acfcb3ff6eb388d6d4ec098d7e95
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ireg.us.txt	
@@ -0,0 +1,43 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IREG.US,D,20251217,000000,16.46,16.46,13.35,13.4556,32289,0
+IREG.US,D,20251218,000000,15.255,15.91,14.57,15.0644,21698,0
+IREG.US,D,20251219,000000,16.64,18.56,16.64,18.5387,33096,0
+IREG.US,D,20251222,000000,20.34,21.859,19.55,20.5021,52374,0
+IREG.US,D,20251223,000000,19.8633,21.69,19.8633,20.5271,15642,0
+IREG.US,D,20251224,000000,20.14,21.27,19.69,20.316,5909,0
+IREG.US,D,20251226,000000,20.52,20.56,18.25,18.8251,26379,0
+IREG.US,D,20251229,000000,18,20.53,17.63,17.9256,7942,0
+IREG.US,D,20251230,000000,17.81,17.93,16.8868,16.8868,18924,0
+IREG.US,D,20251231,000000,16.3,16.5119,16,16.5119,3889,0
+IREG.US,D,20260102,000000,17.5774,20.75,17.2,20.6209,18162,0
+IREG.US,D,20260105,000000,22.27,26.0078,22.23,26.0025,40525,0
+IREG.US,D,20260106,000000,25.11,25.29,20.625,23.5314,82019,0
+IREG.US,D,20260107,000000,22.7,24.095,21.25,21.2776,36211,0
+IREG.US,D,20260108,000000,20.6201,24.515,20.54,23.09,32175,0
+IREG.US,D,20260109,000000,23.84,27.43,23.4,23.43,35857,0
+IREG.US,D,20260112,000000,23.81,28.93,23.59,27.8478,49993,0
+IREG.US,D,20260113,000000,28.1097,30.7618,27.48,30.7618,57078,0
+IREG.US,D,20260114,000000,31,31.41,28.36,30.6105,40999,0
+IREG.US,D,20260115,000000,30.94,32.19,28.01,29.522,22788,0
+IREG.US,D,20260116,000000,31.195,37.05,29.92,36.0406,68284,0
+IREG.US,D,20260120,000000,32.2,36.51,30.95,31.68,83971,0
+IREG.US,D,20260121,000000,33.97,34.7915,25.52,30.803,124213,0
+IREG.US,D,20260122,000000,32.83,34.72,29.056,29.64,27771,0
+IREG.US,D,20260123,000000,29.28,36,27.02,34.2669,89699,0
+IREG.US,D,20260126,000000,34.39,34.45,28.8,29.1144,47121,0
+IREG.US,D,20260127,000000,30.14,37.4602,30.02,37.4602,44978,0
+IREG.US,D,20260128,000000,37.92,41.595,37.3,41.43,35772,0
+IREG.US,D,20260129,000000,39.75,39.75,33.27,37.1466,69657,0
+IREG.US,D,20260130,000000,35.55,35.55,28.05,29.75,75842,0
+IREG.US,D,20260202,000000,28.28,30.55,25.12,28.7928,50216,0
+IREG.US,D,20260203,000000,30.82,31.36,25.74,30.1543,61712,0
+IREG.US,D,20260204,000000,27.69,27.69,18.695,19.743,98720,0
+IREG.US,D,20260205,000000,18.0703,19.61,14.5,15.29,176269,0
+IREG.US,D,20260206,000000,15.55,18.49,12.86,16.7686,217270,0
+IREG.US,D,20260209,000000,15.72,20.95,15.72,20.1184,72728,0
+IREG.US,D,20260210,000000,19.65,20.25,17.38,17.4113,46583,0
+IREG.US,D,20260211,000000,17.765,17.83,15.16,17.1043,103818,0
+IREG.US,D,20260212,000000,16.91,17.17,14.605,15.01,49273,0
+IREG.US,D,20260213,000000,15.385,17.39,14.79,16.6194,96964,0
+IREG.US,D,20260217,000000,15.71,16.595,14.76,15.55,52654,0
+IREG.US,D,20260218,000000,15.83,17.73,15.3024,16.4,54850,0
diff --git a/daily/us/nasdaq stocks/2/issc.us.txt b/daily/us/nasdaq stocks/2/issc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c1b04fed16c6e13e7b3b902754cb33315c890c30
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/issc.us.txt	
@@ -0,0 +1,5259 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ISSC.US,D,20050225,000000,9.914,10.225,9.794,10.099,278072,0
+ISSC.US,D,20050228,000000,10.087,10.087,9.835,9.914,280590,0
+ISSC.US,D,20050301,000000,9.853,10.015,9.673,9.8,572241,0
+ISSC.US,D,20050302,000000,9.68,9.865,9.607,9.722,403706,0
+ISSC.US,D,20050303,000000,9.649,9.805,9.446,9.596,367402,0
+ISSC.US,D,20050304,000000,9.686,10.441,9.566,10.309,503352,0
+ISSC.US,D,20050307,000000,10.303,10.434,10.189,10.207,298509,0
+ISSC.US,D,20050308,000000,10.207,10.537,10.063,10.363,356076,0
+ISSC.US,D,20050309,000000,10.321,10.459,10.242,10.267,204750,0
+ISSC.US,D,20050310,000000,10.237,10.417,9.758,9.974,389678,0
+ISSC.US,D,20050311,000000,9.956,10.166,9.925,10.075,383036,0
+ISSC.US,D,20050314,000000,10.124,10.178,9.92,10.087,721817,0
+ISSC.US,D,20050315,000000,10.189,10.358,10.094,10.105,514869,0
+ISSC.US,D,20050316,000000,10.027,10.285,9.992,10.166,446076,0
+ISSC.US,D,20050317,000000,10.166,10.285,10.003,10.057,189930,0
+ISSC.US,D,20050318,000000,10.105,10.105,9.805,9.92,312399,0
+ISSC.US,D,20050321,000000,9.956,9.956,9.788,9.86,167669,0
+ISSC.US,D,20050322,000000,9.8,10.614,9.8,10.453,909632,0
+ISSC.US,D,20050323,000000,10.453,11.082,10.303,10.992,1012320,0
+ISSC.US,D,20050324,000000,11.01,11.34,10.951,11.202,662779,0
+ISSC.US,D,20050328,000000,11.34,11.34,10.771,10.89,700008,0
+ISSC.US,D,20050329,000000,10.771,11.249,10.668,10.782,486070,0
+ISSC.US,D,20050330,000000,10.596,11.106,10.567,10.806,492951,0
+ISSC.US,D,20050331,000000,10.909,10.909,10.453,10.537,393961,0
+ISSC.US,D,20050401,000000,10.585,10.717,10.422,10.489,342741,0
+ISSC.US,D,20050404,000000,10.555,11.365,10.495,11.249,654889,0
+ISSC.US,D,20050405,000000,11.34,11.897,11.178,11.214,1387713,0
+ISSC.US,D,20050406,000000,11.101,11.46,11.01,11.316,464393,0
+ISSC.US,D,20050407,000000,11.28,11.352,11.118,11.118,230661,0
+ISSC.US,D,20050408,000000,11.148,11.358,10.951,11.112,273044,0
+ISSC.US,D,20050411,000000,11.034,11.28,10.974,11.232,319252,0
+ISSC.US,D,20050412,000000,11.274,11.274,10.592,10.794,596704,0
+ISSC.US,D,20050413,000000,10.638,11.082,10.638,11.004,243436,0
+ISSC.US,D,20050414,000000,10.927,10.981,10.267,10.434,620114,0
+ISSC.US,D,20050415,000000,10.339,10.549,10.124,10.297,421948,0
+ISSC.US,D,20050418,000000,10.207,10.656,10.159,10.549,470512,0
+ISSC.US,D,20050419,000000,10.621,10.747,10.483,10.693,197701,0
+ISSC.US,D,20050420,000000,10.944,10.944,10.159,10.219,437383,0
+ISSC.US,D,20050421,000000,10.555,10.878,9.4937,10.069,1645967,0
+ISSC.US,D,20050422,000000,10.129,10.279,10.033,10.154,684702,0
+ISSC.US,D,20050425,000000,10.124,10.507,10.124,10.459,424365,0
+ISSC.US,D,20050426,000000,10.507,10.794,10.422,10.543,440221,0
+ISSC.US,D,20050427,000000,10.537,10.573,10.37,10.429,323257,0
+ISSC.US,D,20050428,000000,10.453,10.453,10.069,10.267,225312,0
+ISSC.US,D,20050429,000000,10.273,10.567,10.178,10.471,288747,0
+ISSC.US,D,20050502,000000,10.626,10.633,10.183,10.489,192040,0
+ISSC.US,D,20050503,000000,10.794,10.951,10.621,10.735,919459,0
+ISSC.US,D,20050504,000000,10.812,10.981,10.8,10.927,435960,0
+ISSC.US,D,20050505,000000,10.951,11.603,10.902,11.316,576861,0
+ISSC.US,D,20050506,000000,11.429,11.825,11.376,11.502,611843,0
+ISSC.US,D,20050509,000000,11.609,11.615,10.992,11.262,353113,0
+ISSC.US,D,20050510,000000,11.292,11.909,11.178,11.73,918487,0
+ISSC.US,D,20050511,000000,11.946,12.431,11.862,12.394,1581297,0
+ISSC.US,D,20050512,000000,12.509,13.006,10.969,11.49,2406539,0
+ISSC.US,D,20050513,000000,11.496,11.916,10.621,11.028,1018466,0
+ISSC.US,D,20050516,000000,11.034,11.483,10.998,11.429,493064,0
+ISSC.US,D,20050517,000000,11.429,11.766,11.214,11.73,346770,0
+ISSC.US,D,20050518,000000,11.7,12.089,11.7,11.939,544327,0
+ISSC.US,D,20050519,000000,12.023,12.413,11.939,12.269,508800,0
+ISSC.US,D,20050520,000000,12.33,12.365,11.964,12.281,329387,0
+ISSC.US,D,20050523,000000,12.376,12.376,11.98,12.053,447253,0
+ISSC.US,D,20050524,000000,11.885,12.029,11.658,11.999,434110,0
+ISSC.US,D,20050525,000000,12.041,12.041,11.67,11.946,188322,0
+ISSC.US,D,20050526,000000,11.964,11.964,11.754,11.862,324808,0
+ISSC.US,D,20050527,000000,11.909,12.209,11.712,12.077,240547,0
+ISSC.US,D,20050531,000000,12.077,12.203,11.202,11.496,881952,0
+ISSC.US,D,20050601,000000,11.52,11.532,10.969,11.19,832545,0
+ISSC.US,D,20050602,000000,11.316,11.316,10.927,11.064,783807,0
+ISSC.US,D,20050603,000000,10.951,11.052,10.513,10.717,814746,0
+ISSC.US,D,20050606,000000,10.717,10.951,10.537,10.753,539047,0
+ISSC.US,D,20050607,000000,10.753,10.932,10.567,10.614,678415,0
+ISSC.US,D,20050608,000000,10.621,10.621,10.255,10.345,420919,0
+ISSC.US,D,20050609,000000,10.309,10.656,10.255,10.638,629582,0
+ISSC.US,D,20050610,000000,10.614,10.825,10.321,10.729,825355,0
+ISSC.US,D,20050613,000000,10.777,11.238,10.759,11.202,1010374,0
+ISSC.US,D,20050614,000000,11.352,11.615,11.28,11.603,1017894,0
+ISSC.US,D,20050615,000000,11.813,11.862,11.675,11.801,838506,0
+ISSC.US,D,20050616,000000,11.874,12.227,11.874,12.168,791431,0
+ISSC.US,D,20050617,000000,12.214,12.257,11.783,12.035,868348,0
+ISSC.US,D,20050620,000000,11.987,12.317,11.832,11.897,415959,0
+ISSC.US,D,20050621,000000,11.885,12.257,11.862,12.184,670290,0
+ISSC.US,D,20050622,000000,12.221,12.227,11.705,11.754,537210,0
+ISSC.US,D,20050623,000000,11.73,11.916,11.58,11.73,311213,0
+ISSC.US,D,20050624,000000,11.783,11.783,11.244,11.358,756604,0
+ISSC.US,D,20050627,000000,11.298,11.298,10.897,10.969,529420,0
+ISSC.US,D,20050628,000000,10.951,11.478,10.951,11.334,439079,0
+ISSC.US,D,20050629,000000,11.352,11.352,11.046,11.124,274339,0
+ISSC.US,D,20050630,000000,11.148,11.28,11.064,11.143,207937,0
+ISSC.US,D,20050701,000000,11.161,11.161,10.596,10.806,516706,0
+ISSC.US,D,20050705,000000,10.777,11.399,10.638,11.365,668069,0
+ISSC.US,D,20050706,000000,11.411,11.441,11.202,11.365,342902,0
+ISSC.US,D,20050707,000000,11.358,11.358,10.794,11.124,290125,0
+ISSC.US,D,20050708,000000,11.101,11.645,10.957,11.496,396871,0
+ISSC.US,D,20050711,000000,11.574,11.7,11.131,11.532,458139,0
+ISSC.US,D,20050712,000000,11.55,11.621,11.202,11.376,267821,0
+ISSC.US,D,20050713,000000,11.322,11.574,11.22,11.478,266743,0
+ISSC.US,D,20050714,000000,11.585,11.585,11.31,11.418,271912,0
+ISSC.US,D,20050715,000000,11.334,11.562,11.31,11.496,259025,0
+ISSC.US,D,20050718,000000,11.411,11.424,10.897,11.232,518485,0
+ISSC.US,D,20050719,000000,11.262,11.322,10.974,11.22,262924,0
+ISSC.US,D,20050720,000000,11.207,11.675,10.963,11.46,452523,0
+ISSC.US,D,20050721,000000,11.124,11.274,8.4989,9.0623,3709720,0
+ISSC.US,D,20050722,000000,9.0801,9.1709,8.7147,8.9668,1258693,0
+ISSC.US,D,20050725,000000,8.9004,9.0745,8.8111,8.9724,915220,0
+ISSC.US,D,20050726,000000,8.8282,8.979,8.793,8.9126,1042825,0
+ISSC.US,D,20050727,000000,8.9126,9.0922,8.8824,8.9968,645843,0
+ISSC.US,D,20050728,000000,8.9968,9.3739,8.9425,9.3318,1308436,0
+ISSC.US,D,20050729,000000,9.3927,9.3927,9.11,9.1166,356298,0
+ISSC.US,D,20050801,000000,9.2242,9.536,9.0623,9.4273,916765,0
+ISSC.US,D,20050802,000000,9.4338,9.4937,9.2354,9.3206,521284,0
+ISSC.US,D,20050803,000000,9.3019,9.4217,9.2064,9.3683,561595,0
+ISSC.US,D,20050804,000000,9.2663,9.4273,9.2064,9.3562,285225,0
+ISSC.US,D,20050805,000000,9.344,9.3983,9.2064,9.3019,230502,0
+ISSC.US,D,20050808,000000,9.2841,9.2841,9.038,9.0745,250869,0
+ISSC.US,D,20050809,000000,9.1166,9.2064,8.9968,9.0745,202313,0
+ISSC.US,D,20050810,000000,9.0979,9.2298,8.9846,9.0679,348445,0
+ISSC.US,D,20050811,000000,9.0557,9.1765,8.7268,9.038,211863,0
+ISSC.US,D,20050812,000000,9.0024,9.0024,8.805,8.8343,292059,0
+ISSC.US,D,20050815,000000,8.793,8.9724,8.4687,8.9303,893994,0
+ISSC.US,D,20050816,000000,8.8764,8.9491,8.7388,8.7689,227686,0
+ISSC.US,D,20050817,000000,8.7689,9.0623,8.7087,9.0136,326614,0
+ISSC.US,D,20050818,000000,9.0089,9.1344,8.9303,9.0866,243708,0
+ISSC.US,D,20050819,000000,9.11,9.344,9.0623,9.2719,390493,0
+ISSC.US,D,20050822,000000,9.3384,9.3384,8.8824,9.0258,162012,0
+ISSC.US,D,20050823,000000,9.0501,9.0801,8.775,8.9303,173752,0
+ISSC.US,D,20050824,000000,8.9126,9.1344,8.8824,9.0136,335921,0
+ISSC.US,D,20050825,000000,8.9668,8.9846,8.8764,8.9491,154250,0
+ISSC.US,D,20050826,000000,8.9547,8.979,8.6073,8.7087,418177,0
+ISSC.US,D,20050829,000000,8.6425,8.6545,8.4206,8.6073,520776,0
+ISSC.US,D,20050830,000000,8.4748,8.6606,8.4748,8.5049,136911,0
+ISSC.US,D,20050831,000000,8.4568,8.5711,8.295,8.3974,463333,0
+ISSC.US,D,20050901,000000,8.3071,8.4868,8.265,8.4155,532236,0
+ISSC.US,D,20050902,000000,8.4155,8.5471,8.4155,8.511,272612,0
+ISSC.US,D,20050906,000000,8.4989,8.5591,8.3673,8.535,416656,0
+ISSC.US,D,20050907,000000,8.511,8.511,8.3373,8.4266,278718,0
+ISSC.US,D,20050908,000000,8.3613,8.4034,7.9715,8.3432,747220,0
+ISSC.US,D,20050909,000000,8.295,8.4387,8.1094,8.2176,654043,0
+ISSC.US,D,20050912,000000,8.1633,8.5049,8.1154,8.4628,446226,0
+ISSC.US,D,20050913,000000,8.4929,8.4929,8.1033,8.2176,282735,0
+ISSC.US,D,20050914,000000,8.2229,8.2469,7.9955,8.0314,100330,0
+ISSC.US,D,20050915,000000,8.0314,8.0914,7.6298,7.7437,458990,0
+ISSC.US,D,20050916,000000,7.7916,7.9415,7.7916,7.8576,253137,0
+ISSC.US,D,20050919,000000,7.8396,7.9295,7.6239,7.7138,290531,0
+ISSC.US,D,20050920,000000,7.6657,8.0853,7.6657,7.9895,287539,0
+ISSC.US,D,20050921,000000,8.0134,8.0194,7.6657,7.7618,378421,0
+ISSC.US,D,20050922,000000,7.6838,7.8817,7.6059,7.7856,244196,0
+ISSC.US,D,20050923,000000,7.8217,7.9176,7.6419,7.8817,275627,0
+ISSC.US,D,20050926,000000,7.8576,7.9535,7.8036,7.8576,319689,0
+ISSC.US,D,20050927,000000,7.8396,7.8456,7.3422,7.6958,930920,0
+ISSC.US,D,20050928,000000,7.6539,7.8036,7.6118,7.6239,451816,0
+ISSC.US,D,20050929,000000,7.6059,7.8157,7.5519,7.6778,433188,0
+ISSC.US,D,20050930,000000,7.6599,7.7497,7.474,7.7317,238773,0
+ISSC.US,D,20051003,000000,7.7138,7.8576,7.5639,7.5939,267551,0
+ISSC.US,D,20051004,000000,7.5939,7.6419,7.4201,7.474,305198,0
+ISSC.US,D,20051005,000000,7.516,7.516,7.2283,7.2522,294184,0
+ISSC.US,D,20051006,000000,7.2342,7.4861,7.1983,7.3002,211124,0
+ISSC.US,D,20051007,000000,7.3301,7.492,7.3182,7.3541,229840,0
+ISSC.US,D,20051010,000000,7.3662,7.498,7.1444,7.1923,196573,0
+ISSC.US,D,20051011,000000,7.2162,7.492,7.2162,7.3481,491972,0
+ISSC.US,D,20051012,000000,7.3841,7.4201,7.1803,7.2342,353887,0
+ISSC.US,D,20051013,000000,7.2522,7.6838,7.2223,7.45,361931,0
+ISSC.US,D,20051014,000000,7.3841,7.7377,6.7188,7.6478,939277,0
+ISSC.US,D,20051017,000000,7.6778,7.7257,7.4201,7.6239,455511,0
+ISSC.US,D,20051018,000000,7.6239,7.6239,7.2342,7.468,567003,0
+ISSC.US,D,20051019,000000,7.4201,7.474,7.2583,7.456,367237,0
+ISSC.US,D,20051020,000000,7.4321,7.6478,7.3961,7.534,423292,0
+ISSC.US,D,20051021,000000,7.5579,7.5879,7.3002,7.462,298129,0
+ISSC.US,D,20051024,000000,7.4801,7.5639,7.1264,7.1684,482228,0
+ISSC.US,D,20051025,000000,7.1204,7.2403,6.9825,7.2102,639661,0
+ISSC.US,D,20051026,000000,7.1684,7.39,7.1264,7.2942,266767,0
+ISSC.US,D,20051027,000000,7.2702,7.3182,6.9166,6.9885,392734,0
+ISSC.US,D,20051028,000000,7.0245,7.1324,6.8627,6.8986,517284,0
+ISSC.US,D,20051031,000000,6.9107,7.3841,6.8927,7.1144,586125,0
+ISSC.US,D,20051101,000000,7.0784,7.1503,7.0245,7.0784,257714,0
+ISSC.US,D,20051102,000000,7.0306,7.1144,6.9825,7.0245,279473,0
+ISSC.US,D,20051103,000000,7.0665,7.468,7.0306,7.408,512415,0
+ISSC.US,D,20051104,000000,7.468,7.9176,7.2583,7.3541,859392,0
+ISSC.US,D,20051107,000000,7.3301,7.39,7.1144,7.1803,331754,0
+ISSC.US,D,20051108,000000,7.1563,7.4141,7.0905,7.3301,249603,0
+ISSC.US,D,20051109,000000,7.3361,7.4861,7.2642,7.3361,199899,0
+ISSC.US,D,20051110,000000,7.3662,7.4801,7.2403,7.438,449580,0
+ISSC.US,D,20051111,000000,7.438,7.4861,7.3301,7.444,159517,0
+ISSC.US,D,20051114,000000,7.468,7.468,6.9945,7.0845,357564,0
+ISSC.US,D,20051115,000000,7.0306,7.2102,6.9166,7.0424,393855,0
+ISSC.US,D,20051116,000000,7.0365,7.2044,6.9825,7.1864,437441,0
+ISSC.US,D,20051117,000000,7.2283,7.45,7.2223,7.2583,163639,0
+ISSC.US,D,20051118,000000,7.3301,7.3301,6.9107,6.9286,299716,0
+ISSC.US,D,20051121,000000,6.9286,7.1384,6.9286,7.0784,284258,0
+ISSC.US,D,20051122,000000,7.0665,7.1503,7.0365,7.1144,131025,0
+ISSC.US,D,20051123,000000,7.1204,7.3422,7.0604,7.2882,142523,0
+ISSC.US,D,20051125,000000,7.3422,7.3422,7.2403,7.3122,58375,0
+ISSC.US,D,20051128,000000,7.3481,7.3481,7.0365,7.1264,130579,0
+ISSC.US,D,20051129,000000,7.1444,7.3301,7.0485,7.1563,157133,0
+ISSC.US,D,20051130,000000,7.1864,7.3422,7.1563,7.3422,132000,0
+ISSC.US,D,20051201,000000,7.4021,7.4021,7.1503,7.1983,223897,0
+ISSC.US,D,20051202,000000,7.1803,7.2942,6.8627,6.9706,488548,0
+ISSC.US,D,20051205,000000,6.9345,7.3602,6.9345,7.3002,286185,0
+ISSC.US,D,20051206,000000,7.3541,7.3541,7.0185,7.2102,332090,0
+ISSC.US,D,20051207,000000,7.3301,7.4021,6.5809,6.6829,1264433,0
+ISSC.US,D,20051208,000000,6.7188,6.7309,6.3772,6.3892,524631,0
+ISSC.US,D,20051209,000000,6.4372,6.5151,6.3652,6.3712,411816,0
+ISSC.US,D,20051212,000000,6.479,6.5091,6.2933,6.3532,560328,0
+ISSC.US,D,20051213,000000,6.3712,6.3712,5.9816,6.1015,731327,0
+ISSC.US,D,20051214,000000,6.0596,6.4131,6.0596,6.2094,1032118,0
+ISSC.US,D,20051215,000000,6.1614,6.3473,6.1614,6.3353,250780,0
+ISSC.US,D,20051216,000000,6.3591,6.4311,6.1254,6.1494,816859,0
+ISSC.US,D,20051219,000000,6.1254,6.2154,6.0536,6.0775,231585,0
+ISSC.US,D,20051220,000000,6.0475,6.1974,6.0475,6.1195,404011,0
+ISSC.US,D,20051221,000000,6.0834,6.2693,6.0834,6.1254,336849,0
+ISSC.US,D,20051222,000000,6.1075,6.2573,6.0596,6.0775,227372,0
+ISSC.US,D,20051223,000000,6.0235,6.1794,6.0235,6.1434,113158,0
+ISSC.US,D,20051227,000000,6.1794,6.3112,6.1254,6.1735,164412,0
+ISSC.US,D,20051228,000000,6.1674,6.2094,5.8258,5.8737,397082,0
+ISSC.US,D,20051229,000000,6.2094,6.5211,6.1374,6.3112,719567,0
+ISSC.US,D,20051230,000000,6.3712,6.4491,6.2213,6.3591,467737,0
+ISSC.US,D,20060103,000000,6.4251,6.4611,6.2213,6.4012,573585,0
+ISSC.US,D,20060104,000000,6.4491,6.4611,6.2393,6.4191,407064,0
+ISSC.US,D,20060105,000000,6.4611,6.4731,6.3772,6.4131,334356,0
+ISSC.US,D,20060106,000000,6.4491,6.593,6.3952,6.557,468171,0
+ISSC.US,D,20060109,000000,6.569,6.7188,6.557,6.6889,658283,0
+ISSC.US,D,20060110,000000,6.7188,6.7188,6.5151,6.593,296124,0
+ISSC.US,D,20060111,000000,6.635,6.8866,6.4012,6.6948,681739,0
+ISSC.US,D,20060112,000000,6.8146,6.8146,6.635,6.7128,377161,0
+ISSC.US,D,20060113,000000,6.7668,6.8267,6.6829,6.8087,290276,0
+ISSC.US,D,20060117,000000,6.9406,6.9406,6.7787,6.8806,380780,0
+ISSC.US,D,20060118,000000,6.8207,7.0544,6.8207,6.9226,434183,0
+ISSC.US,D,20060119,000000,7.0065,7.0306,6.8567,6.9825,186368,0
+ISSC.US,D,20060120,000000,7.0365,7.0365,6.8627,6.9406,263885,0
+ISSC.US,D,20060123,000000,6.9945,6.9945,6.8087,6.8507,573889,0
+ISSC.US,D,20060124,000000,6.8866,6.9766,6.8327,6.9766,267277,0
+ISSC.US,D,20060125,000000,6.9825,7.1803,6.9166,7.1204,375155,0
+ISSC.US,D,20060126,000000,7.1803,7.2762,7.0185,7.2583,316197,0
+ISSC.US,D,20060127,000000,6.569,7.2403,6.503,7.2102,1272584,0
+ISSC.US,D,20060130,000000,7.2403,7.2403,7.1084,7.2102,387008,0
+ISSC.US,D,20060131,000000,7.2162,7.2162,7.0905,7.1204,652049,0
+ISSC.US,D,20060201,000000,7.1204,7.2342,7.1204,7.2342,692963,0
+ISSC.US,D,20060202,000000,7.2162,7.2342,7.0845,7.2342,566074,0
+ISSC.US,D,20060203,000000,7.2162,7.3422,7.2044,7.2642,326799,0
+ISSC.US,D,20060206,000000,7.2342,7.504,7.2102,7.4861,429156,0
+ISSC.US,D,20060207,000000,7.504,7.5279,7.444,7.468,395492,0
+ISSC.US,D,20060208,000000,7.498,7.7977,7.444,7.4801,441678,0
+ISSC.US,D,20060209,000000,7.516,7.516,7.2463,7.3122,395926,0
+ISSC.US,D,20060210,000000,7.2822,7.3781,7.2102,7.2342,221639,0
+ISSC.US,D,20060213,000000,7.2162,7.2642,7.0665,7.1204,238810,0
+ISSC.US,D,20060214,000000,7.1204,7.3122,7.0905,7.2102,274882,0
+ISSC.US,D,20060215,000000,7.2283,7.2342,7.0905,7.1684,202428,0
+ISSC.US,D,20060216,000000,7.1623,7.2044,7.0845,7.1803,579618,0
+ISSC.US,D,20060217,000000,7.1503,7.2102,7.1324,7.1684,185361,0
+ISSC.US,D,20060221,000000,7.1444,7.1803,7.0905,7.0964,345937,0
+ISSC.US,D,20060222,000000,7.0964,7.1324,7.0365,7.0964,242287,0
+ISSC.US,D,20060223,000000,7.0905,7.1144,7.0185,7.0604,327306,0
+ISSC.US,D,20060224,000000,7.0306,7.0964,6.9525,7.0544,319830,0
+ISSC.US,D,20060227,000000,7.0424,7.1204,7.0365,7.0905,383673,0
+ISSC.US,D,20060228,000000,7.0544,7.0724,7.0005,7.0245,317462,0
+ISSC.US,D,20060301,000000,7.0065,7.0424,6.9766,7.0065,405425,0
+ISSC.US,D,20060302,000000,7.0065,7.0665,6.9945,7.0185,299385,0
+ISSC.US,D,20060303,000000,6.9825,7.0665,6.9766,7.0125,338995,0
+ISSC.US,D,20060306,000000,7.0065,7.0604,6.9766,7.0005,424907,0
+ISSC.US,D,20060307,000000,6.9766,6.9825,6.8267,6.8866,488907,0
+ISSC.US,D,20060308,000000,6.8927,6.9107,6.7188,6.7848,374625,0
+ISSC.US,D,20060309,000000,6.7967,6.8267,6.7128,6.7368,265302,0
+ISSC.US,D,20060310,000000,6.7368,6.8087,6.6529,6.8087,154683,0
+ISSC.US,D,20060313,000000,6.7967,6.8567,6.7668,6.8267,201776,0
+ISSC.US,D,20060314,000000,6.8267,6.8267,6.7309,6.7428,286103,0
+ISSC.US,D,20060315,000000,6.7248,6.8028,6.7128,6.7428,401887,0
+ISSC.US,D,20060316,000000,6.7248,6.8087,6.7128,6.7787,156639,0
+ISSC.US,D,20060317,000000,6.8267,6.8267,6.7488,6.8207,292083,0
+ISSC.US,D,20060320,000000,6.8447,6.8927,6.7967,6.8507,168217,0
+ISSC.US,D,20060321,000000,6.8267,6.8627,6.7967,6.7967,256337,0
+ISSC.US,D,20060322,000000,6.7967,6.8507,6.7967,6.8267,150509,0
+ISSC.US,D,20060323,000000,6.8447,6.8927,6.7787,6.8087,126994,0
+ISSC.US,D,20060324,000000,6.7967,6.8207,6.6709,6.7188,357227,0
+ISSC.US,D,20060327,000000,6.7008,6.7488,6.6529,6.6768,174311,0
+ISSC.US,D,20060328,000000,6.6408,6.7248,6.593,6.5989,185014,0
+ISSC.US,D,20060329,000000,6.629,6.629,6.4911,6.5809,129483,0
+ISSC.US,D,20060330,000000,6.5809,6.593,6.4971,6.5751,129023,0
+ISSC.US,D,20060331,000000,6.557,6.557,6.4731,6.4731,238326,0
+ISSC.US,D,20060403,000000,6.4731,6.6709,6.4731,6.5211,320072,0
+ISSC.US,D,20060404,000000,6.551,6.5989,6.5211,6.557,206924,0
+ISSC.US,D,20060405,000000,6.611,6.611,6.527,6.569,241927,0
+ISSC.US,D,20060406,000000,6.551,6.563,6.503,6.545,277283,0
+ISSC.US,D,20060407,000000,6.5751,6.611,6.4731,6.485,559351,0
+ISSC.US,D,20060410,000000,6.479,6.539,6.479,6.5091,220296,0
+ISSC.US,D,20060411,000000,6.539,6.539,6.4372,6.4731,362464,0
+ISSC.US,D,20060412,000000,6.4491,6.4971,6.4491,6.4552,281575,0
+ISSC.US,D,20060413,000000,6.4311,6.533,6.4072,6.4731,265637,0
+ISSC.US,D,20060417,000000,6.4971,6.563,6.4431,6.4552,366940,0
+ISSC.US,D,20060418,000000,6.4731,6.8087,6.3952,6.6889,356881,0
+ISSC.US,D,20060419,000000,6.7309,6.9466,6.7128,6.7728,323889,0
+ISSC.US,D,20060420,000000,6.8686,7.0245,6.7967,6.8986,272262,0
+ISSC.US,D,20060421,000000,6.9825,7.0485,6.8866,6.9166,246874,0
+ISSC.US,D,20060424,000000,6.8686,6.9345,6.7488,6.7547,134110,0
+ISSC.US,D,20060425,000000,6.7368,7.2403,6.557,7.2102,528142,0
+ISSC.US,D,20060426,000000,7.2403,7.45,7.2102,7.2162,386746,0
+ISSC.US,D,20060427,000000,5.5381,8.0254,5.5381,7.9895,1273578,0
+ISSC.US,D,20060428,000000,7.9115,8.2117,7.7557,7.8756,513387,0
+ISSC.US,D,20060501,000000,7.8756,8.0794,7.6958,7.9715,539571,0
+ISSC.US,D,20060502,000000,7.9715,8.5471,7.9475,8.271,510639,0
+ISSC.US,D,20060503,000000,8.271,8.3553,7.9535,8.0074,547844,0
+ISSC.US,D,20060504,000000,8.0074,8.0314,7.8396,7.9115,203745,0
+ISSC.US,D,20060505,000000,7.9475,8.0074,7.8636,7.8996,191516,0
+ISSC.US,D,20060508,000000,7.9176,8.0614,7.8396,7.8696,209539,0
+ISSC.US,D,20060509,000000,7.8876,8.2117,7.8396,7.9295,207716,0
+ISSC.US,D,20060510,000000,7.9415,7.9415,7.5579,7.7557,231954,0
+ISSC.US,D,20060511,000000,7.7377,7.7916,7.5519,7.5519,255894,0
+ISSC.US,D,20060512,000000,7.534,7.5579,7.3541,7.39,263477,0
+ISSC.US,D,20060515,000000,7.3602,7.534,7.3422,7.468,199834,0
+ISSC.US,D,20060516,000000,7.444,7.6178,7.3422,7.3662,209823,0
+ISSC.US,D,20060517,000000,7.3481,7.3602,7.0665,7.2283,391916,0
+ISSC.US,D,20060518,000000,7.2223,7.3422,7.0905,7.1324,84884,0
+ISSC.US,D,20060519,000000,7.1204,7.2522,7.0306,7.0604,298752,0
+ISSC.US,D,20060522,000000,7.0125,7.0604,6.8507,6.9766,272910,0
+ISSC.US,D,20060523,000000,6.9766,7.0604,6.8746,6.9466,257046,0
+ISSC.US,D,20060524,000000,6.9226,6.9406,6.4731,6.7188,438631,0
+ISSC.US,D,20060525,000000,6.7547,6.8267,6.5091,6.5989,254947,0
+ISSC.US,D,20060526,000000,6.6469,6.8746,6.593,6.6709,497025,0
+ISSC.US,D,20060530,000000,6.6229,6.7428,6.4552,6.6469,510745,0
+ISSC.US,D,20060531,000000,6.6469,6.7967,6.5809,6.7008,287897,0
+ISSC.US,D,20060601,000000,6.7248,7.0365,6.6588,7.0005,227805,0
+ISSC.US,D,20060602,000000,7.0485,7.1503,6.9706,7.1503,178863,0
+ISSC.US,D,20060605,000000,7.0964,7.1444,7.0005,7.0845,280446,0
+ISSC.US,D,20060606,000000,7.0845,7.1444,7.0245,7.0424,195572,0
+ISSC.US,D,20060607,000000,7.0365,7.1264,7.0306,7.0544,89270,0
+ISSC.US,D,20060608,000000,7.0485,7.1923,7.0306,7.1024,218849,0
+ISSC.US,D,20060609,000000,7.1384,7.2463,7.0365,7.0604,146468,0
+ISSC.US,D,20060612,000000,7.0905,7.3002,7.0604,7.2283,177329,0
+ISSC.US,D,20060613,000000,7.1923,7.468,7.1923,7.2762,216588,0
+ISSC.US,D,20060614,000000,7.2762,7.2762,7.1864,7.1983,114105,0
+ISSC.US,D,20060615,000000,7.2162,7.474,7.2162,7.444,111899,0
+ISSC.US,D,20060616,000000,7.444,7.492,7.2882,7.3781,361978,0
+ISSC.US,D,20060619,000000,7.3841,7.444,7.2463,7.3541,114233,0
+ISSC.US,D,20060620,000000,7.39,7.516,7.2283,7.2522,98530,0
+ISSC.US,D,20060621,000000,7.2463,7.3541,7.1743,7.1743,111854,0
+ISSC.US,D,20060622,000000,7.1743,7.4201,7.1623,7.2342,92444,0
+ISSC.US,D,20060623,000000,7.1983,7.3301,7.1204,7.1923,68178,0
+ISSC.US,D,20060626,000000,7.2702,7.4141,7.2223,7.4021,41687,0
+ISSC.US,D,20060627,000000,7.3841,7.5099,7.0604,7.1923,194508,0
+ISSC.US,D,20060628,000000,7.2162,7.2162,7.0185,7.1444,179481,0
+ISSC.US,D,20060629,000000,6.6948,7.2882,6.4491,6.9766,672547,0
+ISSC.US,D,20060630,000000,6.9825,7.0544,6.8387,7.0005,717689,0
+ISSC.US,D,20060703,000000,6.9945,7.1923,6.9706,7.1623,102629,0
+ISSC.US,D,20060705,000000,7.0964,7.1864,6.9226,7.0245,253411,0
+ISSC.US,D,20060706,000000,7.0544,7.1983,6.8447,6.9825,264637,0
+ISSC.US,D,20060707,000000,6.9166,7.2102,6.9166,7.1384,312608,0
+ISSC.US,D,20060710,000000,7.1444,7.1444,6.9466,7.0065,181441,0
+ISSC.US,D,20060711,000000,6.9825,7.468,6.9646,7.468,240525,0
+ISSC.US,D,20060712,000000,7.438,7.438,7.1204,7.1324,149546,0
+ISSC.US,D,20060713,000000,7.1204,7.1204,6.9466,7.0424,195982,0
+ISSC.US,D,20060714,000000,7.0245,7.1204,6.8746,7.0185,196794,0
+ISSC.US,D,20060717,000000,6.9885,7.1803,6.9885,7.1803,73491,0
+ISSC.US,D,20060718,000000,7.1743,7.3841,7.0604,7.3841,136531,0
+ISSC.US,D,20060719,000000,7.39,7.6599,7.2642,7.492,341498,0
+ISSC.US,D,20060720,000000,7.4801,8.0614,7.408,7.8456,420769,0
+ISSC.US,D,20060721,000000,7.8456,7.8696,7.504,7.5639,157782,0
+ISSC.US,D,20060724,000000,7.5939,8.0314,7.3841,7.9654,299151,0
+ISSC.US,D,20060725,000000,7.9295,8.0914,7.7257,7.9955,110153,0
+ISSC.US,D,20060726,000000,8.0314,8.0314,7.6478,7.6539,257787,0
+ISSC.US,D,20060727,000000,7.6419,7.9595,7.1084,7.7257,288650,0
+ISSC.US,D,20060728,000000,7.7377,7.7677,7.498,7.6239,134403,0
+ISSC.US,D,20060731,000000,7.5939,7.5939,7.444,7.54,209793,0
+ISSC.US,D,20060801,000000,7.5459,7.5699,7.2102,7.504,241736,0
+ISSC.US,D,20060802,000000,7.504,7.5639,7.3122,7.4141,147341,0
+ISSC.US,D,20060803,000000,7.3841,7.5579,7.2942,7.522,118020,0
+ISSC.US,D,20060804,000000,7.45,7.5639,7.3182,7.456,90023,0
+ISSC.US,D,20060807,000000,7.4201,7.474,7.3481,7.474,123980,0
+ISSC.US,D,20060808,000000,7.474,7.498,7.1503,7.1623,118475,0
+ISSC.US,D,20060809,000000,7.2403,7.3721,6.8806,7.0065,185331,0
+ISSC.US,D,20060810,000000,6.9885,7.1384,6.9646,7.0065,96876,0
+ISSC.US,D,20060811,000000,6.9766,7.0485,6.8806,6.8866,107670,0
+ISSC.US,D,20060814,000000,6.9166,6.9766,6.8806,6.8927,123339,0
+ISSC.US,D,20060815,000000,6.9945,7.0784,6.8986,6.9525,118463,0
+ISSC.US,D,20060816,000000,7.0065,7.0065,6.7728,6.8866,191169,0
+ISSC.US,D,20060817,000000,6.8567,7.456,6.8207,7.4141,277560,0
+ISSC.US,D,20060818,000000,7.438,7.516,7.3063,7.462,244658,0
+ISSC.US,D,20060821,000000,7.45,7.45,7.3301,7.39,66246,0
+ISSC.US,D,20060822,000000,7.408,7.408,7.2162,7.2162,96826,0
+ISSC.US,D,20060823,000000,7.2403,7.3182,7.1084,7.1084,103112,0
+ISSC.US,D,20060824,000000,7.1384,7.3301,7.0604,7.2463,195205,0
+ISSC.US,D,20060825,000000,7.2583,7.2642,6.9706,7.0665,153347,0
+ISSC.US,D,20060828,000000,7.1084,7.1204,6.9466,7.0185,234849,0
+ISSC.US,D,20060829,000000,7.0365,7.2283,6.9226,7.1204,195360,0
+ISSC.US,D,20060830,000000,7.1864,7.3602,7.1084,7.2102,99011,0
+ISSC.US,D,20060831,000000,7.2342,7.3122,7.1803,7.3002,88537,0
+ISSC.US,D,20060901,000000,7.3242,7.3242,7.1503,7.2702,101997,0
+ISSC.US,D,20060905,000000,7.0964,7.1743,7.0365,7.1324,167161,0
+ISSC.US,D,20060906,000000,7.0845,7.0845,6.9766,6.9766,156440,0
+ISSC.US,D,20060907,000000,6.9466,7.0724,6.8866,6.9766,208922,0
+ISSC.US,D,20060908,000000,6.9706,7.1264,6.9525,7.0905,261714,0
+ISSC.US,D,20060911,000000,7.0485,7.1144,6.9766,7.0365,64058,0
+ISSC.US,D,20060912,000000,7.0306,7.1024,6.9766,7.0905,75018,0
+ISSC.US,D,20060913,000000,7.0724,7.1264,6.9466,6.9825,163838,0
+ISSC.US,D,20060914,000000,6.9885,7.0604,6.9646,7.0365,66350,0
+ISSC.US,D,20060915,000000,7.0424,7.1803,6.9825,7.0905,251160,0
+ISSC.US,D,20060918,000000,7.0665,7.3541,7.0185,7.2102,154349,0
+ISSC.US,D,20060919,000000,7.2403,7.2403,6.9166,6.9766,217032,0
+ISSC.US,D,20060920,000000,7.0245,7.3602,7.0125,7.3002,171907,0
+ISSC.US,D,20060921,000000,7.3301,7.3301,7.1923,7.2882,181522,0
+ISSC.US,D,20060922,000000,7.2942,7.2942,6.9706,7.0845,125111,0
+ISSC.US,D,20060925,000000,7.1204,7.3602,7.0544,7.3182,134403,0
+ISSC.US,D,20060926,000000,7.3182,7.4861,7.2522,7.4861,142326,0
+ISSC.US,D,20060927,000000,7.4861,7.4861,7.3242,7.3841,108508,0
+ISSC.US,D,20060928,000000,7.3721,7.444,7.2702,7.3541,66460,0
+ISSC.US,D,20060929,000000,7.3361,7.4321,7.1983,7.2342,293221,0
+ISSC.US,D,20061002,000000,7.2102,7.3301,7.1503,7.1803,51436,0
+ISSC.US,D,20061003,000000,7.1503,7.2583,7.0365,7.1384,93552,0
+ISSC.US,D,20061004,000000,7.1204,7.468,7.1204,7.462,143593,0
+ISSC.US,D,20061005,000000,7.4261,7.4801,7.4141,7.468,128323,0
+ISSC.US,D,20061006,000000,7.462,7.468,7.408,7.45,54786,0
+ISSC.US,D,20061009,000000,7.4261,7.45,7.3301,7.444,29762,0
+ISSC.US,D,20061010,000000,7.45,7.456,7.2762,7.2882,81737,0
+ISSC.US,D,20061011,000000,7.2583,7.3422,7.1983,7.2702,83541,0
+ISSC.US,D,20061012,000000,7.2702,7.4801,7.1923,7.45,168866,0
+ISSC.US,D,20061013,000000,7.474,7.474,7.438,7.456,118844,0
+ISSC.US,D,20061016,000000,7.4201,7.5939,7.3841,7.5639,144094,0
+ISSC.US,D,20061017,000000,7.516,7.7977,7.492,7.7977,172001,0
+ISSC.US,D,20061018,000000,7.7977,8.3071,7.7437,8.2229,241366,0
+ISSC.US,D,20061019,000000,8.2117,8.3553,8.0673,8.2289,195550,0
+ISSC.US,D,20061020,000000,8.265,8.265,7.9895,8.0074,223715,0
+ISSC.US,D,20061023,000000,8.0194,8.0194,7.8277,7.8576,98237,0
+ISSC.US,D,20061024,000000,7.8876,8.0614,7.8217,8.0254,118289,0
+ISSC.US,D,20061025,000000,8.0555,8.1212,7.8696,7.9834,81327,0
+ISSC.US,D,20061026,000000,8.0254,8.2117,7.8636,8.1936,114915,0
+ISSC.US,D,20061027,000000,8.1573,8.1996,7.9055,7.9055,62622,0
+ISSC.US,D,20061030,000000,7.8756,8.0375,7.8157,7.9595,55644,0
+ISSC.US,D,20061031,000000,7.9715,8.0194,7.8217,7.9356,119528,0
+ISSC.US,D,20061101,000000,7.9715,8.0015,7.6778,7.7078,217572,0
+ISSC.US,D,20061102,000000,7.6657,7.7377,7.534,7.5579,107036,0
+ISSC.US,D,20061103,000000,7.5879,7.7377,7.468,7.5519,71994,0
+ISSC.US,D,20061106,000000,7.54,7.6239,7.5099,7.5639,39718,0
+ISSC.US,D,20061107,000000,7.5879,7.9356,7.5879,7.8935,113491,0
+ISSC.US,D,20061108,000000,7.8935,7.9595,7.7557,7.9176,98851,0
+ISSC.US,D,20061109,000000,7.9176,7.9235,7.7677,7.7977,96451,0
+ISSC.US,D,20061110,000000,7.7916,7.8516,7.6958,7.7138,78843,0
+ISSC.US,D,20061113,000000,7.6958,7.9176,7.6958,7.8217,48876,0
+ISSC.US,D,20061114,000000,7.8036,7.9654,7.5939,7.9654,102092,0
+ISSC.US,D,20061115,000000,7.9654,7.9654,7.8935,7.9415,99134,0
+ISSC.US,D,20061116,000000,7.9654,7.9654,7.8876,7.9356,46396,0
+ISSC.US,D,20061117,000000,7.9356,8.0614,7.9176,7.9895,129326,0
+ISSC.US,D,20061120,000000,7.9475,8.0614,7.8396,7.9235,67838,0
+ISSC.US,D,20061121,000000,7.9415,8.0015,7.8876,7.9654,68204,0
+ISSC.US,D,20061122,000000,7.9654,7.9895,7.9235,7.9535,47142,0
+ISSC.US,D,20061124,000000,7.8996,7.9654,7.8636,7.9235,23862,0
+ISSC.US,D,20061127,000000,7.8817,7.9535,7.8096,7.9415,196956,0
+ISSC.US,D,20061128,000000,7.8996,7.9895,7.7677,7.9775,114950,0
+ISSC.US,D,20061129,000000,7.9654,7.9654,7.8456,7.8756,138416,0
+ISSC.US,D,20061130,000000,7.8996,7.9654,7.8336,7.8456,103272,0
+ISSC.US,D,20061201,000000,7.8217,7.9654,7.8217,7.9654,124437,0
+ISSC.US,D,20061204,000000,7.9415,8.4808,7.9115,8.4808,290846,0
+ISSC.US,D,20061205,000000,8.4687,8.9846,8.3312,8.8824,552935,0
+ISSC.US,D,20061206,000000,8.8222,8.9369,8.4568,8.9004,635152,0
+ISSC.US,D,20061207,000000,8.1392,9.0557,7.5699,8.9069,857405,0
+ISSC.US,D,20061208,000000,8.8644,8.9603,8.7388,8.9303,275641,0
+ISSC.US,D,20061211,000000,8.9126,8.9247,8.8111,8.8884,227045,0
+ISSC.US,D,20061212,000000,8.8584,8.9425,8.6786,8.9425,228108,0
+ISSC.US,D,20061213,000000,8.9425,8.9547,8.799,8.8764,261225,0
+ISSC.US,D,20061214,000000,8.9126,8.9126,8.7388,8.793,283000,0
+ISSC.US,D,20061215,000000,8.799,8.9004,8.7087,8.8948,427343,0
+ISSC.US,D,20061218,000000,8.9004,8.9069,8.6013,8.6606,224748,0
+ISSC.US,D,20061219,000000,8.5952,8.5952,8.277,8.3794,911778,0
+ISSC.US,D,20061220,000000,8.4155,8.4327,8.265,8.3011,335186,0
+ISSC.US,D,20061221,000000,8.277,8.4155,8.2289,8.277,196176,0
+ISSC.US,D,20061222,000000,8.3011,8.3011,7.9955,8.1876,195061,0
+ISSC.US,D,20061226,000000,8.2117,8.3252,8.1755,8.2117,88034,0
+ISSC.US,D,20061227,000000,8.2589,8.271,8.1816,8.241,250016,0
+ISSC.US,D,20061228,000000,8.2057,8.5952,8.1816,8.5531,235763,0
+ISSC.US,D,20061229,000000,8.5229,8.5832,8.3252,8.4748,372300,0
+ISSC.US,D,20070103,000000,8.4808,8.5049,8.1755,8.271,415658,0
+ISSC.US,D,20070104,000000,8.2176,8.3373,7.9715,8.3131,242944,0
+ISSC.US,D,20070105,000000,8.3071,8.3131,8.1876,8.2891,211240,0
+ISSC.US,D,20070108,000000,8.265,8.3192,8.2057,8.3192,189015,0
+ISSC.US,D,20070109,000000,8.3011,8.3854,8.265,8.3432,236911,0
+ISSC.US,D,20070110,000000,8.265,8.3252,8.1154,8.1212,459006,0
+ISSC.US,D,20070111,000000,8.1633,8.265,8.0914,8.1633,189482,0
+ISSC.US,D,20070112,000000,8.1273,8.9369,8.0734,8.9247,541120,0
+ISSC.US,D,20070116,000000,8.9425,9.2897,8.8282,9.2476,378160,0
+ISSC.US,D,20070117,000000,9.1587,9.649,9.038,9.578,434198,0
+ISSC.US,D,20070118,000000,9.56,9.56,9.1765,9.2354,281811,0
+ISSC.US,D,20070119,000000,9.2064,9.4937,9.1222,9.4881,152737,0
+ISSC.US,D,20070122,000000,9.512,9.512,9.2663,9.3084,188051,0
+ISSC.US,D,20070123,000000,9.2719,9.823,9.2598,9.656,292608,0
+ISSC.US,D,20070124,000000,9.661,9.673,9.2476,9.536,187759,0
+ISSC.US,D,20070125,000000,9.53,9.607,9.1587,9.1765,130982,0
+ISSC.US,D,20070126,000000,9.1765,9.4694,9.0623,9.4694,176471,0
+ISSC.US,D,20070129,000000,9.4095,9.512,9.2476,9.2719,269721,0
+ISSC.US,D,20070130,000000,9.3084,9.998,9.3084,9.979,765452,0
+ISSC.US,D,20070131,000000,9.2354,10.045,9.0089,9.4395,857904,0
+ISSC.US,D,20070201,000000,9.4881,9.95,9.1821,9.2354,421861,0
+ISSC.US,D,20070202,000000,9.242,9.895,9.242,9.661,386823,0
+ISSC.US,D,20070205,000000,9.607,9.764,9.3206,9.446,369518,0
+ISSC.US,D,20070206,000000,9.5,9.722,9.4694,9.619,287670,0
+ISSC.US,D,20070207,000000,9.649,9.853,9.643,9.853,189362,0
+ISSC.US,D,20070208,000000,9.907,9.907,9.631,9.811,157315,0
+ISSC.US,D,20070209,000000,9.865,10.057,9.703,9.883,169841,0
+ISSC.US,D,20070212,000000,9.811,9.925,9.4095,9.703,226892,0
+ISSC.US,D,20070213,000000,9.703,9.92,9.614,9.871,180154,0
+ISSC.US,D,20070214,000000,9.848,9.914,9.745,9.883,224639,0
+ISSC.US,D,20070215,000000,9.853,10.242,9.853,10.189,169093,0
+ISSC.US,D,20070216,000000,10.189,10.561,10.189,10.513,375731,0
+ISSC.US,D,20070220,000000,10.531,10.603,10.267,10.592,184895,0
+ISSC.US,D,20070221,000000,10.525,10.592,10.339,10.393,147680,0
+ISSC.US,D,20070222,000000,10.404,10.561,10.291,10.561,143690,0
+ISSC.US,D,20070223,000000,10.561,10.8,10.513,10.782,169872,0
+ISSC.US,D,20070226,000000,10.812,10.884,10.573,10.878,148366,0
+ISSC.US,D,20070227,000000,10.765,11.016,10.543,10.614,504035,0
+ISSC.US,D,20070228,000000,10.567,10.848,10.267,10.399,290264,0
+ISSC.US,D,20070301,000000,10.351,10.351,9.673,9.998,347524,0
+ISSC.US,D,20070302,000000,9.902,10.045,9.698,9.722,186579,0
+ISSC.US,D,20070305,000000,9.68,9.74,8.9724,9.631,382561,0
+ISSC.US,D,20070306,000000,9.788,11.574,9.788,11.496,1816305,0
+ISSC.US,D,20070307,000000,11.496,11.862,11.322,11.675,886177,0
+ISSC.US,D,20070308,000000,11.766,12.168,11.747,11.993,475922,0
+ISSC.US,D,20070309,000000,12.047,12.15,11.862,12.096,417724,0
+ISSC.US,D,20070312,000000,12.096,12.347,11.879,12.275,441271,0
+ISSC.US,D,20070313,000000,12.203,12.443,12.083,12.125,336991,0
+ISSC.US,D,20070314,000000,12.173,12.305,11.705,12.077,302734,0
+ISSC.US,D,20070315,000000,12.108,12.311,12.108,12.197,116450,0
+ISSC.US,D,20070316,000000,12.191,12.388,12.143,12.275,262182,0
+ISSC.US,D,20070319,000000,12.168,12.934,12.168,12.79,474836,0
+ISSC.US,D,20070320,000000,12.874,13.546,12.808,13.186,1029647,0
+ISSC.US,D,20070321,000000,13.186,13.318,12.832,13.288,278815,0
+ISSC.US,D,20070322,000000,13.24,13.282,12.965,13.048,169218,0
+ISSC.US,D,20070323,000000,13.018,13.318,13.018,13.264,240088,0
+ISSC.US,D,20070326,000000,13.24,13.492,13.042,13.054,273896,0
+ISSC.US,D,20070327,000000,13.024,13.042,12.616,12.784,286870,0
+ISSC.US,D,20070328,000000,12.695,12.802,12.455,12.52,210346,0
+ISSC.US,D,20070329,000000,12.61,12.665,12.359,12.497,234843,0
+ISSC.US,D,20070330,000000,12.497,12.754,12.467,12.605,189557,0
+ISSC.US,D,20070402,000000,12.509,12.826,12.485,12.826,232287,0
+ISSC.US,D,20070403,000000,12.82,13.084,12.647,12.839,304346,0
+ISSC.US,D,20070404,000000,12.79,12.934,12.731,12.784,228020,0
+ISSC.US,D,20070405,000000,12.731,13.221,12.592,13.186,309194,0
+ISSC.US,D,20070409,000000,13.174,13.179,12.941,12.941,163559,0
+ISSC.US,D,20070410,000000,12.946,12.965,12.85,12.892,108119,0
+ISSC.US,D,20070411,000000,12.923,12.976,12.724,12.82,114611,0
+ISSC.US,D,20070412,000000,12.743,12.946,12.616,12.934,159676,0
+ISSC.US,D,20070413,000000,12.911,12.953,12.628,12.874,111455,0
+ISSC.US,D,20070416,000000,12.916,13.383,12.82,13.348,318955,0
+ISSC.US,D,20070417,000000,13.39,13.612,13.228,13.3,190847,0
+ISSC.US,D,20070418,000000,13.252,13.401,12.941,12.946,114120,0
+ISSC.US,D,20070419,000000,12.844,13.024,12.731,12.743,181725,0
+ISSC.US,D,20070420,000000,12.934,13,12.814,12.987,168183,0
+ISSC.US,D,20070423,000000,12.911,13.145,12.79,12.82,140948,0
+ISSC.US,D,20070424,000000,12.79,12.832,12.467,12.527,252633,0
+ISSC.US,D,20070425,000000,12.509,12.616,12.083,12.143,358703,0
+ISSC.US,D,20070426,000000,11.958,14.211,11.574,14.205,957803,0
+ISSC.US,D,20070427,000000,14.228,14.642,13.863,14.025,570325,0
+ISSC.US,D,20070430,000000,13.965,14.097,13.45,13.51,272598,0
+ISSC.US,D,20070501,000000,13.677,13.851,13.228,13.252,229736,0
+ISSC.US,D,20070502,000000,13.204,13.468,13.198,13.258,276285,0
+ISSC.US,D,20070503,000000,13.216,13.581,13.216,13.395,227434,0
+ISSC.US,D,20070504,000000,13.45,13.522,13.114,13.288,142676,0
+ISSC.US,D,20070507,000000,13.252,13.492,13.198,13.378,250516,0
+ISSC.US,D,20070508,000000,13.342,13.342,12.695,12.754,395804,0
+ISSC.US,D,20070509,000000,12.701,13.395,12.497,13.378,344352,0
+ISSC.US,D,20070510,000000,13.264,13.45,12.987,13.413,406128,0
+ISSC.US,D,20070511,000000,13.324,13.48,12.987,13.228,355642,0
+ISSC.US,D,20070514,000000,13.191,13.354,12.545,12.67,410261,0
+ISSC.US,D,20070515,000000,12.622,12.946,12.418,12.695,369174,0
+ISSC.US,D,20070516,000000,12.761,12.839,12.563,12.731,249146,0
+ISSC.US,D,20070517,000000,12.67,12.862,12.497,12.712,277611,0
+ISSC.US,D,20070518,000000,12.743,13.03,12.569,12.958,402208,0
+ISSC.US,D,20070521,000000,12.994,13.726,12.994,13.425,359235,0
+ISSC.US,D,20070522,000000,13.48,13.552,13.15,13.174,286200,0
+ISSC.US,D,20070523,000000,13.191,13.522,13.191,13.337,283682,0
+ISSC.US,D,20070524,000000,13.348,13.563,13.114,13.162,456030,0
+ISSC.US,D,20070525,000000,13.228,13.276,12.701,12.856,398437,0
+ISSC.US,D,20070529,000000,12.941,13.216,12.892,13.054,180608,0
+ISSC.US,D,20070530,000000,12.916,13.084,12.839,12.965,163426,0
+ISSC.US,D,20070531,000000,13.018,13.126,12.869,13.084,240215,0
+ISSC.US,D,20070601,000000,13.191,13.714,13.145,13.702,406774,0
+ISSC.US,D,20070604,000000,13.672,13.797,13.468,13.581,311466,0
+ISSC.US,D,20070605,000000,13.57,14.073,13.498,13.965,312056,0
+ISSC.US,D,20070606,000000,13.888,13.888,13.36,13.522,276365,0
+ISSC.US,D,20070607,000000,13.438,13.738,13.348,13.593,316023,0
+ISSC.US,D,20070608,000000,13.546,13.846,13.348,13.558,216405,0
+ISSC.US,D,20070611,000000,13.558,13.558,13.24,13.348,272481,0
+ISSC.US,D,20070612,000000,13.246,13.348,12.784,12.839,262127,0
+ISSC.US,D,20070613,000000,12.82,12.839,12.527,12.701,279001,0
+ISSC.US,D,20070614,000000,12.701,12.749,12.227,12.406,518236,0
+ISSC.US,D,20070615,000000,12.598,12.965,12.323,12.341,443508,0
+ISSC.US,D,20070618,000000,12.365,12.719,12.347,12.695,219711,0
+ISSC.US,D,20070619,000000,12.622,12.761,12.515,12.574,296311,0
+ISSC.US,D,20070620,000000,12.586,12.598,11.909,11.987,342556,0
+ISSC.US,D,20070621,000000,11.987,12.053,11.645,11.766,481602,0
+ISSC.US,D,20070622,000000,11.717,11.778,11.28,11.365,643470,0
+ISSC.US,D,20070625,000000,11.34,11.514,10.897,10.951,454213,0
+ISSC.US,D,20070626,000000,11.064,11.238,10.825,11.148,579026,0
+ISSC.US,D,20070627,000000,11.059,11.813,11.059,11.813,452647,0
+ISSC.US,D,20070628,000000,11.772,11.772,11.411,11.478,184113,0
+ISSC.US,D,20070629,000000,11.496,11.705,11.418,11.556,213784,0
+ISSC.US,D,20070702,000000,11.603,11.819,11.508,11.789,199938,0
+ISSC.US,D,20070703,000000,11.795,11.897,11.747,11.837,70040,0
+ISSC.US,D,20070705,000000,11.832,11.934,11.675,11.879,118025,0
+ISSC.US,D,20070706,000000,11.855,11.916,11.694,11.849,159181,0
+ISSC.US,D,20070709,000000,11.843,11.843,11.406,11.411,215970,0
+ISSC.US,D,20070710,000000,11.334,11.448,10.71,10.717,291526,0
+ISSC.US,D,20070711,000000,10.717,11.101,10.543,10.626,275930,0
+ISSC.US,D,20070712,000000,10.71,11.076,10.698,10.939,206972,0
+ISSC.US,D,20070713,000000,10.927,11.052,10.596,10.753,148537,0
+ISSC.US,D,20070716,000000,10.68,10.753,10.196,10.207,337330,0
+ISSC.US,D,20070717,000000,10.213,10.645,10.213,10.567,176027,0
+ISSC.US,D,20070718,000000,10.573,10.603,10.351,10.555,219316,0
+ISSC.US,D,20070719,000000,10.567,10.705,10.411,10.429,191426,0
+ISSC.US,D,20070720,000000,10.404,10.476,9.865,9.932,334797,0
+ISSC.US,D,20070723,000000,10.027,10.297,9.883,9.944,262847,0
+ISSC.US,D,20070724,000000,9.902,9.974,9.3927,9.4881,399581,0
+ISSC.US,D,20070725,000000,9.59,9.638,9.1166,9.2064,603849,0
+ISSC.US,D,20070726,000000,9.0866,9.986,9.0623,9.902,612128,0
+ISSC.US,D,20070727,000000,9.848,9.848,9.0258,9.0623,720094,0
+ISSC.US,D,20070730,000000,9.0922,9.3262,8.7328,9.2298,574446,0
+ISSC.US,D,20070731,000000,9.2963,9.2963,8.8222,8.8764,470261,0
+ISSC.US,D,20070801,000000,8.8824,9.038,8.1453,8.2289,663246,0
+ISSC.US,D,20070802,000000,8.2589,8.295,7.9176,8.0614,652263,0
+ISSC.US,D,20070803,000000,8.0614,8.0614,7.7078,7.7557,527753,0
+ISSC.US,D,20070806,000000,7.7737,7.8516,7.4321,7.5459,645214,0
+ISSC.US,D,20070807,000000,7.4861,10.453,7.4321,9.95,944684,0
+ISSC.US,D,20070808,000000,10.081,11.939,9.77,10.951,2020123,0
+ISSC.US,D,20070809,000000,10.818,11.819,10.818,11.28,1999576,0
+ISSC.US,D,20070810,000000,11.406,11.406,9.1044,9.871,1042863,0
+ISSC.US,D,20070813,000000,10.453,10.453,7.8876,7.9176,698688,0
+ISSC.US,D,20070814,000000,8.3252,8.3252,7.6778,7.7437,782793,0
+ISSC.US,D,20070815,000000,7.7437,7.9654,7.3422,7.3841,553327,0
+ISSC.US,D,20070816,000000,7.3422,7.6298,7.0964,7.3602,522539,0
+ISSC.US,D,20070817,000000,8.1154,8.6365,7.1503,8.2589,557421,0
+ISSC.US,D,20070820,000000,8.3373,8.6013,7.6778,7.8157,335210,0
+ISSC.US,D,20070821,000000,7.9775,8.0614,7.8217,7.9654,286925,0
+ISSC.US,D,20070822,000000,8.0074,8.1936,7.9235,8.0614,328267,0
+ISSC.US,D,20070823,000000,8.0853,8.2117,8.0015,8.1693,151790,0
+ISSC.US,D,20070824,000000,8.1513,8.5169,8.1392,8.3192,181987,0
+ISSC.US,D,20070827,000000,8.271,8.7569,8.271,8.5591,150013,0
+ISSC.US,D,20070828,000000,8.4868,8.8948,8.4687,8.7569,342026,0
+ISSC.US,D,20070829,000000,8.8222,9.0866,8.7147,9.0258,228039,0
+ISSC.US,D,20070830,000000,8.9182,9.2598,8.9182,9.0089,293855,0
+ISSC.US,D,20070831,000000,9.1222,9.3318,8.8824,8.9912,174668,0
+ISSC.US,D,20070904,000000,8.9724,9.3861,8.9724,9.3739,281317,0
+ISSC.US,D,20070905,000000,9.3739,9.668,8.9603,9.0024,244843,0
+ISSC.US,D,20070906,000000,9.0136,9.2177,8.9126,9.1643,162024,0
+ISSC.US,D,20070907,000000,9.0024,9.1886,8.6184,8.6906,220775,0
+ISSC.US,D,20070910,000000,8.7328,8.8704,8.5711,8.7569,148790,0
+ISSC.US,D,20070911,000000,8.8222,8.8222,8.6485,8.7087,182175,0
+ISSC.US,D,20070912,000000,8.6847,9.1587,8.6485,8.9369,194719,0
+ISSC.US,D,20070913,000000,8.9668,9.1344,8.6726,8.8644,187466,0
+ISSC.US,D,20070914,000000,8.7569,8.9126,8.5169,8.799,143609,0
+ISSC.US,D,20070917,000000,8.7629,8.7629,8.4508,8.6305,277857,0
+ISSC.US,D,20070918,000000,8.6485,8.7388,8.5892,8.6606,452056,0
+ISSC.US,D,20070919,000000,8.7629,8.8403,8.4628,8.5771,250580,0
+ISSC.US,D,20070920,000000,8.6013,9.4338,8.4155,9.0136,384572,0
+ISSC.US,D,20070921,000000,9.0979,9.902,8.8222,9.733,343174,0
+ISSC.US,D,20070924,000000,9.716,9.745,8.9004,9.0136,283251,0
+ISSC.US,D,20070925,000000,8.9724,9.2719,8.9126,9.1287,139574,0
+ISSC.US,D,20070926,000000,9.2298,9.2663,8.7388,8.9004,264030,0
+ISSC.US,D,20070927,000000,8.9182,9.4395,8.793,9.4048,266766,0
+ISSC.US,D,20070928,000000,9.3506,9.733,9.3384,9.4395,163912,0
+ISSC.US,D,20071001,000000,9.4217,9.758,9.1287,9.4582,499671,0
+ISSC.US,D,20071002,000000,9.506,10.183,9.506,9.902,297658,0
+ISSC.US,D,20071003,000000,9.823,9.956,9.3805,9.3805,205997,0
+ISSC.US,D,20071004,000000,9.4338,9.848,9.2598,9.668,213902,0
+ISSC.US,D,20071005,000000,9.758,9.944,9.542,9.788,166613,0
+ISSC.US,D,20071008,000000,9.788,10.178,9.698,9.853,218285,0
+ISSC.US,D,20071009,000000,9.907,10.333,9.829,10.166,225898,0
+ISSC.US,D,20071010,000000,10.178,10.291,9.944,10.015,269174,0
+ISSC.US,D,20071011,000000,10.045,10.171,9.2476,9.4638,449565,0
+ISSC.US,D,20071012,000000,9.4694,9.758,9.3506,9.596,163984,0
+ISSC.US,D,20071015,000000,9.56,9.95,9.4161,9.524,116993,0
+ISSC.US,D,20071016,000000,9.518,9.53,9.1222,9.1943,211706,0
+ISSC.US,D,20071017,000000,9.3206,9.3927,8.9603,9.2064,196738,0
+ISSC.US,D,20071018,000000,9.1765,9.3861,8.979,9.3861,108527,0
+ISSC.US,D,20071019,000000,9.3739,9.3739,8.9491,9.2242,202874,0
+ISSC.US,D,20071022,000000,9.0922,9.4161,8.9247,9.3562,403649,0
+ISSC.US,D,20071023,000000,9.4095,9.823,9.0979,9.649,102770,0
+ISSC.US,D,20071024,000000,9.566,9.95,9.4095,9.823,79403,0
+ISSC.US,D,20071025,000000,9.823,10.081,9.698,9.848,62908,0
+ISSC.US,D,20071026,000000,9.998,10.399,9.841,10.099,79405,0
+ISSC.US,D,20071029,000000,10.207,10.513,10.207,10.404,142272,0
+ISSC.US,D,20071030,000000,10.315,10.753,10.315,10.705,123715,0
+ISSC.US,D,20071031,000000,10.753,11.046,10.555,10.765,216109,0
+ISSC.US,D,20071101,000000,10.645,10.909,10.345,10.525,315430,0
+ISSC.US,D,20071102,000000,10.675,11.052,10.555,10.68,101411,0
+ISSC.US,D,20071105,000000,10.519,10.818,10.069,10.154,257944,0
+ISSC.US,D,20071106,000000,10.154,10.196,9.2064,9.512,497017,0
+ISSC.US,D,20071107,000000,8.8824,9.578,8.511,8.529,515749,0
+ISSC.US,D,20071108,000000,8.4868,8.5832,8.0194,8.4206,414864,0
+ISSC.US,D,20071109,000000,8.2117,8.7147,8.0673,8.2229,204312,0
+ISSC.US,D,20071112,000000,8.1816,8.1816,7.6478,7.8217,612799,0
+ISSC.US,D,20071113,000000,7.9775,8.1333,7.474,7.7856,532835,0
+ISSC.US,D,20071114,000000,7.8396,8.0614,7.7977,7.8157,709980,0
+ISSC.US,D,20071115,000000,7.7977,7.9415,7.498,7.5759,521392,0
+ISSC.US,D,20071116,000000,7.5939,7.8756,7.474,7.5639,251206,0
+ISSC.US,D,20071119,000000,7.54,7.54,7.1324,7.3481,447701,0
+ISSC.US,D,20071120,000000,7.3063,7.6958,6.7428,6.9706,448312,0
+ISSC.US,D,20071121,000000,6.9345,6.9706,6.7068,6.9107,194611,0
+ISSC.US,D,20071123,000000,6.9706,7.0665,6.7787,6.9766,103372,0
+ISSC.US,D,20071126,000000,6.9466,7.1204,6.7908,6.8567,202586,0
+ISSC.US,D,20071127,000000,6.9406,7.0905,6.8507,6.9945,178134,0
+ISSC.US,D,20071128,000000,7.0845,7.1204,6.8447,7.0845,227499,0
+ISSC.US,D,20071129,000000,7.468,7.468,6.8567,6.8986,196430,0
+ISSC.US,D,20071130,000000,7.0065,7.1324,6.8387,7.0845,268193,0
+ISSC.US,D,20071203,000000,6.9945,7.0365,6.503,6.5809,408720,0
+ISSC.US,D,20071204,000000,6.4971,6.5869,6.3232,6.5091,149890,0
+ISSC.US,D,20071205,000000,6.3952,6.9047,6.3532,6.8267,240723,0
+ISSC.US,D,20071206,000000,6.3712,6.3712,5.2923,5.4422,2799221,0
+ISSC.US,D,20071207,000000,5.4782,5.592,5.2743,5.3882,996880,0
+ISSC.US,D,20071210,000000,5.4541,5.4541,5.0346,5.1545,677675,0
+ISSC.US,D,20071211,000000,5.1545,5.1724,4.8428,4.8428,648069,0
+ISSC.US,D,20071212,000000,4.9866,5.0526,4.8069,4.9687,522727,0
+ISSC.US,D,20071213,000000,4.9807,5.0406,4.7709,4.9268,467223,0
+ISSC.US,D,20071214,000000,4.8608,5.0526,4.8009,4.9028,399051,0
+ISSC.US,D,20071217,000000,4.8608,4.9148,4.6331,4.6331,498341,0
+ISSC.US,D,20071218,000000,4.687,4.7949,4.4772,4.5971,941628,0
+ISSC.US,D,20071219,000000,4.687,4.7409,4.5372,4.603,360480,0
+ISSC.US,D,20071220,000000,4.657,4.8549,4.5732,4.8308,524060,0
+ISSC.US,D,20071221,000000,4.9268,4.9807,4.8549,4.9208,568451,0
+ISSC.US,D,20071224,000000,4.9028,4.9866,4.8129,4.9627,216798,0
+ISSC.US,D,20071226,000000,4.9088,4.9807,4.7889,4.9148,343727,0
+ISSC.US,D,20071227,000000,4.8728,4.8967,4.711,4.753,219823,0
+ISSC.US,D,20071228,000000,4.7709,4.8308,4.621,4.639,237987,0
+ISSC.US,D,20071231,000000,4.621,4.8728,4.603,4.8248,242126,0
+ISSC.US,D,20080102,000000,4.8009,4.9208,4.675,4.693,346872,0
+ISSC.US,D,20080103,000000,4.711,4.9268,4.621,4.6271,437805,0
+ISSC.US,D,20080104,000000,4.5971,4.687,4.5072,4.5372,307715,0
+ISSC.US,D,20080107,000000,4.5491,4.7049,4.5012,4.5252,337860,0
+ISSC.US,D,20080108,000000,4.5132,4.7409,4.5012,4.5552,301826,0
+ISSC.US,D,20080109,000000,4.5372,4.6151,4.5372,4.5611,387155,0
+ISSC.US,D,20080110,000000,4.5012,4.651,4.5012,4.5491,369856,0
+ISSC.US,D,20080111,000000,4.5671,4.711,4.5192,4.5911,322869,0
+ISSC.US,D,20080114,000000,4.621,4.729,4.5132,4.681,322030,0
+ISSC.US,D,20080115,000000,4.6091,4.8308,4.6091,4.729,201381,0
+ISSC.US,D,20080116,000000,4.711,6.2213,4.7049,5.4302,738284,0
+ISSC.US,D,20080117,000000,5.3702,5.4602,5.0226,5.0886,415034,0
+ISSC.US,D,20080118,000000,5.0646,5.1665,4.9088,5.0886,310470,0
+ISSC.US,D,20080122,000000,4.8787,5.4242,4.8787,5.2864,339828,0
+ISSC.US,D,20080123,000000,5.1545,5.9997,5.1545,5.8438,272024,0
+ISSC.US,D,20080124,000000,5.9576,6.1254,5.7658,5.8018,303622,0
+ISSC.US,D,20080125,000000,5.8438,6.1254,5.622,5.7119,215809,0
+ISSC.US,D,20080128,000000,5.7179,5.8378,5.5861,5.634,161666,0
+ISSC.US,D,20080129,000000,5.646,6.0596,5.598,5.9576,273032,0
+ISSC.US,D,20080130,000000,5.9517,6.2753,5.7358,5.8438,366475,0
+ISSC.US,D,20080131,000000,5.6999,5.8318,5.4901,5.592,512557,0
+ISSC.US,D,20080201,000000,5.592,5.6939,5.2864,5.3403,262307,0
+ISSC.US,D,20080204,000000,5.3104,5.5321,4.9567,5.0346,374944,0
+ISSC.US,D,20080205,000000,4.9807,5.0346,4.603,4.6331,296113,0
+ISSC.US,D,20080206,000000,4.687,4.753,4.2734,4.3633,270269,0
+ISSC.US,D,20080207,000000,4.3693,4.4113,4.2015,4.2795,399678,0
+ISSC.US,D,20080208,000000,4.2435,4.2795,4.0816,4.1655,284644,0
+ISSC.US,D,20080211,000000,4.1056,4.1116,3.9318,4.0816,269851,0
+ISSC.US,D,20080212,000000,4.1475,4.1655,3.9378,3.9857,163930,0
+ISSC.US,D,20080213,000000,4.0276,4.1116,3.9258,4.0456,187722,0
+ISSC.US,D,20080214,000000,4.0397,4.3214,4.0217,4.3033,235801,0
+ISSC.US,D,20080215,000000,4.2615,4.3154,4.1056,4.2195,181016,0
+ISSC.US,D,20080219,000000,4.2854,4.3154,4.0816,4.0936,87716,0
+ISSC.US,D,20080220,000000,4.0697,4.1296,3.9558,4.0097,148584,0
+ISSC.US,D,20080221,000000,4.0217,4.1475,3.8478,3.8659,264353,0
+ISSC.US,D,20080222,000000,4.0876,4.4173,4.0637,4.3693,381835,0
+ISSC.US,D,20080225,000000,4.3454,4.7768,4.2795,4.7589,240257,0
+ISSC.US,D,20080226,000000,4.7049,4.9148,4.4831,4.8549,162532,0
+ISSC.US,D,20080227,000000,4.7889,5.0226,4.7409,4.8368,76867,0
+ISSC.US,D,20080228,000000,4.8188,4.8608,4.5311,4.5431,163275,0
+ISSC.US,D,20080229,000000,4.5072,4.651,4.4353,4.5072,128378,0
+ISSC.US,D,20080303,000000,4.5372,4.6091,4.1895,4.4772,178063,0
+ISSC.US,D,20080304,000000,4.4232,4.8488,4.4232,4.717,224850,0
+ISSC.US,D,20080305,000000,4.753,4.753,4.4113,4.7409,218218,0
+ISSC.US,D,20080306,000000,4.7229,4.8188,4.2435,4.2435,198614,0
+ISSC.US,D,20080307,000000,4.2075,4.4053,4.0637,4.2315,90559,0
+ISSC.US,D,20080310,000000,4.2255,4.2615,3.9198,3.9258,111508,0
+ISSC.US,D,20080311,000000,4.0456,4.3633,3.9978,4.3633,165208,0
+ISSC.US,D,20080312,000000,4.3753,4.7049,4.3093,4.5072,173014,0
+ISSC.US,D,20080313,000000,4.4533,4.693,4.2255,4.5732,157223,0
+ISSC.US,D,20080314,000000,4.639,4.639,4.2075,4.3033,85508,0
+ISSC.US,D,20080317,000000,4.1835,4.4353,4.0637,4.2195,133454,0
+ISSC.US,D,20080318,000000,4.1835,5.0946,4.1835,5.0826,126673,0
+ISSC.US,D,20080319,000000,5.0826,5.8378,5.0287,5.4662,366209,0
+ISSC.US,D,20080320,000000,5.5861,5.5861,5.1845,5.2803,600806,0
+ISSC.US,D,20080324,000000,5.3104,5.5501,5.2624,5.4541,319657,0
+ISSC.US,D,20080325,000000,5.4182,5.5861,5.1126,5.3283,286135,0
+ISSC.US,D,20080326,000000,5.2983,5.6041,5.2923,5.4782,230793,0
+ISSC.US,D,20080327,000000,5.4782,5.9037,5.3942,5.652,217518,0
+ISSC.US,D,20080328,000000,5.7119,5.7478,5.1845,5.1905,147726,0
+ISSC.US,D,20080331,000000,5.2384,5.4662,5.1005,5.2624,78990,0
+ISSC.US,D,20080401,000000,5.2564,5.8438,5.2564,5.6699,261410,0
+ISSC.US,D,20080402,000000,5.634,5.9756,5.5501,5.8497,197678,0
+ISSC.US,D,20080403,000000,5.7838,5.8018,5.556,5.622,79825,0
+ISSC.US,D,20080404,000000,5.652,5.652,5.2085,5.2444,124931,0
+ISSC.US,D,20080407,000000,5.2983,5.5501,5.2264,5.3403,123584,0
+ISSC.US,D,20080408,000000,5.3224,5.556,5.3224,5.4302,48210,0
+ISSC.US,D,20080409,000000,5.3763,5.4721,5.1245,5.1486,97260,0
+ISSC.US,D,20080410,000000,5.1245,5.3823,5.1245,5.2444,52401,0
+ISSC.US,D,20080411,000000,5.1905,5.3522,5.0046,5.0287,77670,0
+ISSC.US,D,20080414,000000,5.0166,5.2983,4.8608,4.8608,214473,0
+ISSC.US,D,20080415,000000,4.9807,5.0346,4.8428,4.9747,74491,0
+ISSC.US,D,20080416,000000,5.0346,5.0766,4.8967,5.0406,126230,0
+ISSC.US,D,20080417,000000,4.9807,5.0706,4.8488,4.9507,180321,0
+ISSC.US,D,20080418,000000,5.0646,5.2743,4.9807,5.1845,189086,0
+ISSC.US,D,20080421,000000,5.1604,5.1604,4.8368,4.8368,63441,0
+ISSC.US,D,20080422,000000,4.8248,4.8908,4.4772,4.6271,166463,0
+ISSC.US,D,20080423,000000,4.3334,4.9208,4.0876,4.4892,293593,0
+ISSC.US,D,20080424,000000,4.4772,4.9807,4.4772,4.8787,113265,0
+ISSC.US,D,20080425,000000,4.8967,4.8967,4.6271,4.7709,183737,0
+ISSC.US,D,20080428,000000,4.7409,4.8608,4.5971,4.687,114011,0
+ISSC.US,D,20080429,000000,4.687,4.687,4.4831,4.5552,193092,0
+ISSC.US,D,20080430,000000,4.5791,4.8248,4.5372,4.603,186448,0
+ISSC.US,D,20080501,000000,4.6091,5.0646,4.5372,4.9507,108146,0
+ISSC.US,D,20080502,000000,5.0706,5.2504,4.8908,4.9088,204577,0
+ISSC.US,D,20080505,000000,4.9567,5.0526,4.5132,4.603,183281,0
+ISSC.US,D,20080506,000000,4.5671,5.0526,4.5671,4.8368,265620,0
+ISSC.US,D,20080507,000000,4.8308,4.8308,3.9798,4.0517,600529,0
+ISSC.US,D,20080508,000000,4.0577,4.3334,4.0577,4.3214,332275,0
+ISSC.US,D,20080509,000000,4.2554,4.4533,4.1475,4.3933,142799,0
+ISSC.US,D,20080512,000000,4.4173,4.5431,4.1776,4.2075,197611,0
+ISSC.US,D,20080513,000000,4.3394,4.4173,4.2135,4.2795,109724,0
+ISSC.US,D,20080514,000000,4.2914,4.4353,4.1296,4.2375,95725,0
+ISSC.US,D,20080515,000000,4.2255,4.3514,4.2135,4.2734,68687,0
+ISSC.US,D,20080516,000000,4.3033,4.3274,4.1475,4.1716,140770,0
+ISSC.US,D,20080519,000000,4.1596,4.3033,4.0816,4.0996,137505,0
+ISSC.US,D,20080520,000000,4.1056,4.2075,4.0217,4.1237,69102,0
+ISSC.US,D,20080521,000000,4.1716,4.1955,3.9798,4.0517,89853,0
+ISSC.US,D,20080522,000000,4.0697,4.0996,3.9077,3.9438,103137,0
+ISSC.US,D,20080523,000000,3.9077,3.9917,3.6022,3.776,202249,0
+ISSC.US,D,20080527,000000,3.77,4.0157,3.6621,3.776,90406,0
+ISSC.US,D,20080528,000000,3.806,3.8779,3.716,3.746,94058,0
+ISSC.US,D,20080529,000000,3.74,3.8119,3.7339,3.8119,42662,0
+ISSC.US,D,20080530,000000,3.8179,3.9077,3.746,3.8538,164480,0
+ISSC.US,D,20080602,000000,3.806,3.9077,3.716,3.824,147710,0
+ISSC.US,D,20080603,000000,3.8359,3.8959,3.692,3.758,87965,0
+ISSC.US,D,20080604,000000,3.7519,3.9438,3.746,3.9198,56602,0
+ISSC.US,D,20080605,000000,3.9378,4.0456,3.9018,4.0397,151681,0
+ISSC.US,D,20080606,000000,4.0097,4.0756,3.806,3.806,130802,0
+ISSC.US,D,20080609,000000,3.806,3.8478,3.6682,3.806,80948,0
+ISSC.US,D,20080610,000000,3.7281,3.9258,3.698,3.764,74695,0
+ISSC.US,D,20080611,000000,3.746,3.8599,3.7339,3.7939,42660,0
+ISSC.US,D,20080612,000000,3.8299,3.9258,3.7339,3.74,153341,0
+ISSC.US,D,20080613,000000,3.8179,3.8179,3.6861,3.758,229537,0
+ISSC.US,D,20080616,000000,3.74,3.746,3.5122,3.5303,209332,0
+ISSC.US,D,20080617,000000,3.5362,3.6082,3.4224,3.4343,168317,0
+ISSC.US,D,20080618,000000,3.3923,3.5003,3.2845,3.3265,246609,0
+ISSC.US,D,20080619,000000,3.3025,3.6321,3.2845,3.4763,245798,0
+ISSC.US,D,20080620,000000,3.4463,3.6381,3.4284,3.5003,469706,0
+ISSC.US,D,20080623,000000,3.5242,3.6261,3.3624,3.5122,211607,0
+ISSC.US,D,20080624,000000,3.4823,3.788,3.3923,3.692,419418,0
+ISSC.US,D,20080625,000000,3.71,3.8898,3.4703,3.5122,561166,0
+ISSC.US,D,20080626,000000,3.4583,3.5842,3.3324,3.5542,203391,0
+ISSC.US,D,20080627,000000,3.5542,3.6261,3.2726,3.2726,2935505,0
+ISSC.US,D,20080630,000000,3.3025,3.5122,3.1826,3.2126,222988,0
+ISSC.US,D,20080701,000000,3.1646,3.2066,2.9668,2.9668,333157,0
+ISSC.US,D,20080702,000000,2.9428,3.0448,2.8171,2.8949,285552,0
+ISSC.US,D,20080703,000000,3.0567,3.0567,2.865,2.865,113345,0
+ISSC.US,D,20080707,000000,2.865,2.9788,2.6432,2.793,305759,0
+ISSC.US,D,20080708,000000,2.775,3.2126,2.775,3.1347,229202,0
+ISSC.US,D,20080709,000000,3.1226,3.2006,2.9668,3.0687,154295,0
+ISSC.US,D,20080710,000000,3.0867,3.1706,3.0088,3.0807,125911,0
+ISSC.US,D,20080711,000000,3.0388,3.1166,2.865,2.8949,236869,0
+ISSC.US,D,20080714,000000,2.9729,3.1226,2.9129,2.9129,78425,0
+ISSC.US,D,20080715,000000,2.8589,2.8949,2.7031,2.7451,124658,0
+ISSC.US,D,20080716,000000,2.769,3.0687,2.7571,2.9608,228424,0
+ISSC.US,D,20080717,000000,2.9668,3.1287,2.9668,3.0507,223656,0
+ISSC.US,D,20080718,000000,3.0627,3.1886,3.0268,3.1765,108956,0
+ISSC.US,D,20080721,000000,3.1826,3.1826,3.0027,3.0867,90486,0
+ISSC.US,D,20080722,000000,3.0388,3.2186,3.0388,3.1107,178121,0
+ISSC.US,D,20080723,000000,3.1226,3.1347,2.9848,3.0268,3320678,0
+ISSC.US,D,20080724,000000,3.0627,3.0627,2.6372,2.775,525988,0
+ISSC.US,D,20080725,000000,2.8289,2.9428,2.7091,2.793,256264,0
+ISSC.US,D,20080728,000000,2.853,2.9009,2.6611,2.721,111474,0
+ISSC.US,D,20080729,000000,2.7031,3.2186,2.7031,3.1945,1026866,0
+ISSC.US,D,20080730,000000,3.1166,3.746,3.0627,3.6621,300305,0
+ISSC.US,D,20080731,000000,3.5602,3.5602,3.1406,3.3025,226124,0
+ISSC.US,D,20080801,000000,3.6682,4.0517,3.6142,3.842,308118,0
+ISSC.US,D,20080804,000000,3.8839,4.0276,3.698,3.842,132867,0
+ISSC.US,D,20080805,000000,3.8839,4.3454,3.8599,4.1655,192803,0
+ISSC.US,D,20080806,000000,4.2135,4.3574,4.0038,4.1895,113864,0
+ISSC.US,D,20080807,000000,4.1056,4.1237,3.9258,4.0217,133239,0
+ISSC.US,D,20080808,000000,4.0337,4.3633,3.8898,4.2075,99626,0
+ISSC.US,D,20080811,000000,4.2255,4.4772,4.1655,4.2135,344528,0
+ISSC.US,D,20080812,000000,4.2135,4.4652,4.1176,4.3154,161102,0
+ISSC.US,D,20080813,000000,4.3033,4.5671,4.1655,4.3454,107616,0
+ISSC.US,D,20080814,000000,4.3033,4.5252,4.1835,4.3033,157635,0
+ISSC.US,D,20080815,000000,4.3574,4.3574,4.2734,4.2975,96911,0
+ISSC.US,D,20080818,000000,4.3454,4.3454,4.1716,4.2435,167626,0
+ISSC.US,D,20080819,000000,4.1955,4.3093,2.9488,3.0687,893088,0
+ISSC.US,D,20080820,000000,3.1107,3.2845,2.9908,3.1107,272661,0
+ISSC.US,D,20080821,000000,2.7391,3.0867,2.4993,2.9369,387580,0
+ISSC.US,D,20080822,000000,2.9608,3.0148,2.8289,2.9129,187558,0
+ISSC.US,D,20080825,000000,2.871,2.9908,2.763,2.775,239011,0
+ISSC.US,D,20080826,000000,2.763,2.865,2.7391,2.775,125253,0
+ISSC.US,D,20080827,000000,2.769,2.9249,2.769,2.8949,157285,0
+ISSC.US,D,20080828,000000,2.9549,2.9908,2.865,2.9608,164195,0
+ISSC.US,D,20080829,000000,2.9129,3.0207,2.8589,2.9788,87538,0
+ISSC.US,D,20080902,000000,3.0388,3.0807,2.9848,3.0088,112376,0
+ISSC.US,D,20080903,000000,3.0088,3.2006,3.0027,3.1107,114634,0
+ISSC.US,D,20080904,000000,3.0807,3.1826,3.0088,3.0627,146666,0
+ISSC.US,D,20080905,000000,2.9967,3.0567,2.9729,3.0088,123070,0
+ISSC.US,D,20080908,000000,3.1287,3.1886,3.0388,3.0867,139241,0
+ISSC.US,D,20080909,000000,3.1406,3.6501,3.1347,3.4883,702481,0
+ISSC.US,D,20080910,000000,3.5122,3.5122,2.9967,3.0567,699620,0
+ISSC.US,D,20080911,000000,2.9967,3.0748,2.9129,2.9788,227932,0
+ISSC.US,D,20080912,000000,3.0088,3.0328,2.9129,3.0268,575364,0
+ISSC.US,D,20080915,000000,2.9608,3.2666,2.8289,2.9369,500158,0
+ISSC.US,D,20080916,000000,3.0807,3.5362,2.8769,2.9668,312333,0
+ISSC.US,D,20080917,000000,2.8589,3.0027,2.7091,2.9249,248373,0
+ISSC.US,D,20080918,000000,2.9668,4.1895,2.8409,3.7221,785461,0
+ISSC.US,D,20080919,000000,3.5962,3.746,3.0268,3.4404,577446,0
+ISSC.US,D,20080922,000000,3.3923,3.5122,3.1945,3.2964,85533,0
+ISSC.US,D,20080923,000000,3.3923,3.6621,3.2964,3.4463,117030,0
+ISSC.US,D,20080924,000000,3.5062,3.5901,3.3144,3.3265,49879,0
+ISSC.US,D,20080925,000000,3.3265,3.4163,3.2365,3.2486,60765,0
+ISSC.US,D,20080926,000000,3.2305,3.4522,3.2305,3.3384,73959,0
+ISSC.US,D,20080929,000000,3.2365,3.3205,3.1586,3.2365,120004,0
+ISSC.US,D,20080930,000000,3.2365,3.2845,3.2365,3.2666,60213,0
+ISSC.US,D,20081001,000000,3.2006,3.3564,3.1886,3.3085,98541,0
+ISSC.US,D,20081002,000000,3.2545,3.4284,3.2486,3.3983,83212,0
+ISSC.US,D,20081003,000000,3.3504,3.5542,3.2964,3.3564,203512,0
+ISSC.US,D,20081006,000000,3.3504,3.5062,3.3324,3.4522,253535,0
+ISSC.US,D,20081007,000000,3.4522,3.4883,3.2964,3.3265,155257,0
+ISSC.US,D,20081008,000000,3.2726,4.1536,3.2726,4.0517,245818,0
+ISSC.US,D,20081009,000000,4.0697,4.3633,3.6561,4.2674,243358,0
+ISSC.US,D,20081010,000000,4.0397,4.2854,3.9018,4.0517,203318,0
+ISSC.US,D,20081013,000000,4.1895,4.2075,4.0157,4.1895,133261,0
+ISSC.US,D,20081014,000000,4.2734,4.3394,4.1296,4.2554,132776,0
+ISSC.US,D,20081015,000000,4.1955,4.2075,3.5122,3.5122,73164,0
+ISSC.US,D,20081016,000000,3.5781,4.0397,3.4763,4.0157,58606,0
+ISSC.US,D,20081017,000000,4.0217,4.3933,4.0217,4.2315,342837,0
+ISSC.US,D,20081020,000000,4.3454,4.5851,4.3454,4.3574,260515,0
+ISSC.US,D,20081021,000000,4.3454,4.4952,4.0936,4.2315,145273,0
+ISSC.US,D,20081022,000000,4.1536,4.3994,4.1056,4.2315,49465,0
+ISSC.US,D,20081023,000000,4.1536,4.3154,4.0517,4.0637,73724,0
+ISSC.US,D,20081024,000000,3.8959,4.0996,3.8299,3.8779,43256,0
+ISSC.US,D,20081027,000000,3.8119,3.8779,3.5962,3.5962,22274,0
+ISSC.US,D,20081028,000000,3.6861,3.6861,3.4163,3.6381,140702,0
+ISSC.US,D,20081029,000000,3.6261,4.0337,3.6261,3.8659,30757,0
+ISSC.US,D,20081030,000000,3.8599,3.8599,3.5062,3.5062,111888,0
+ISSC.US,D,20081031,000000,3.4404,3.77,3.4404,3.6861,49247,0
+ISSC.US,D,20081103,000000,3.6381,3.8538,3.5303,3.5542,45151,0
+ISSC.US,D,20081104,000000,3.5721,3.842,3.5721,3.74,62915,0
+ISSC.US,D,20081105,000000,3.68,4.2075,3.68,3.9798,105057,0
+ISSC.US,D,20081106,000000,3.9018,4.0697,3.6261,3.6261,40255,0
+ISSC.US,D,20081107,000000,3.6082,3.6261,3.4463,3.5303,20980,0
+ISSC.US,D,20081110,000000,3.5422,3.6741,3.4404,3.5182,22387,0
+ISSC.US,D,20081111,000000,3.4583,3.806,3.3804,3.6082,98679,0
+ISSC.US,D,20081112,000000,3.5483,3.5542,3.1886,3.2066,29705,0
+ISSC.US,D,20081113,000000,3.2726,3.3444,2.9848,3.3444,87823,0
+ISSC.US,D,20081114,000000,3.3265,3.3624,2.9848,2.9848,67472,0
+ISSC.US,D,20081117,000000,2.9129,3.1047,2.763,2.8229,47362,0
+ISSC.US,D,20081118,000000,2.805,2.811,2.5832,2.7511,121660,0
+ISSC.US,D,20081119,000000,2.7331,2.7331,2.4813,2.6792,47123,0
+ISSC.US,D,20081120,000000,2.6912,2.9908,2.0258,2.3016,197256,0
+ISSC.US,D,20081121,000000,2.3135,2.3975,2.0438,2.1517,156260,0
+ISSC.US,D,20081124,000000,2.1936,2.1996,2.0078,2.1277,128274,0
+ISSC.US,D,20081125,000000,2.1338,2.1577,2.0558,2.0977,93080,0
+ISSC.US,D,20081126,000000,2.0378,2.2056,2.0378,2.1877,65774,0
+ISSC.US,D,20081128,000000,2.1877,2.4574,2.1877,2.4514,55213,0
+ISSC.US,D,20081201,000000,2.3854,2.6551,2.3854,2.5773,91312,0
+ISSC.US,D,20081202,000000,2.6372,2.7331,2.4694,2.721,42481,0
+ISSC.US,D,20081203,000000,2.721,2.8171,2.5113,2.6492,35353,0
+ISSC.US,D,20081204,000000,2.721,2.7391,2.4034,2.5533,62666,0
+ISSC.US,D,20081205,000000,2.4633,2.6372,2.4034,2.4993,38252,0
+ISSC.US,D,20081208,000000,2.4754,2.6792,2.3975,2.3975,63331,0
+ISSC.US,D,20081209,000000,2.3075,2.5652,2.3075,2.3854,94427,0
+ISSC.US,D,20081210,000000,2.4273,2.5113,2.3436,2.3674,27790,0
+ISSC.US,D,20081211,000000,2.4394,2.4873,2.1277,2.1277,38892,0
+ISSC.US,D,20081212,000000,2.0618,2.3555,2.0618,2.1996,50971,0
+ISSC.US,D,20081215,000000,2.1877,2.4334,2.1877,2.3315,39948,0
+ISSC.US,D,20081216,000000,2.4214,2.4694,2.2296,2.3674,80329,0
+ISSC.US,D,20081217,000000,2.3075,2.4453,2.3075,2.3734,100194,0
+ISSC.US,D,20081218,000000,2.4034,2.4574,2.2296,2.3854,93910,0
+ISSC.US,D,20081219,000000,2.4694,2.4873,1.9839,2.1097,106838,0
+ISSC.US,D,20081222,000000,2.1158,2.4094,2.1158,2.2176,165954,0
+ISSC.US,D,20081223,000000,2.2655,2.3914,2.0078,2.1517,59155,0
+ISSC.US,D,20081224,000000,1.9,2.3975,1.9,2.3075,16656,0
+ISSC.US,D,20081226,000000,2.2715,2.3975,2.2596,2.3854,16765,0
+ISSC.US,D,20081229,000000,2.3555,2.4273,1.81,1.9779,80099,0
+ISSC.US,D,20081230,000000,2.0078,2.2116,2.0078,2.0858,53908,0
+ISSC.US,D,20081231,000000,2.0858,2.3674,1.8221,2.3674,121463,0
+ISSC.US,D,20090102,000000,1.9898,2.3975,1.9898,2.3674,83372,0
+ISSC.US,D,20090105,000000,2.3195,2.3375,2.0678,2.1457,117887,0
+ISSC.US,D,20090106,000000,2.1936,2.2476,2.1397,2.1457,49139,0
+ISSC.US,D,20090107,000000,2.1338,2.2776,2.0977,2.1517,42032,0
+ISSC.US,D,20090108,000000,2.1757,2.2476,2.1097,2.1277,36430,0
+ISSC.US,D,20090109,000000,2.1338,2.1877,2.0738,2.0917,16245,0
+ISSC.US,D,20090112,000000,2.0798,2.2237,2.0438,2.2176,91296,0
+ISSC.US,D,20090113,000000,2.1757,2.3016,2.0139,2.3016,101708,0
+ISSC.US,D,20090114,000000,2.2237,2.2237,2.0438,2.0438,17653,0
+ISSC.US,D,20090115,000000,2.0438,2.2776,1.9959,2.2776,45396,0
+ISSC.US,D,20090116,000000,2.2056,2.2176,2.0498,2.0798,64664,0
+ISSC.US,D,20090120,000000,2.0558,2.1637,2.0438,2.0858,25784,0
+ISSC.US,D,20090121,000000,2.0798,2.3674,2.0498,2.2237,33792,0
+ISSC.US,D,20090122,000000,2.2535,2.2535,1.894,1.906,52719,0
+ISSC.US,D,20090123,000000,1.942,2.0917,1.6602,1.7141,203362,0
+ISSC.US,D,20090126,000000,1.7921,1.8281,1.5584,1.6422,78395,0
+ISSC.US,D,20090127,000000,1.6422,1.7441,1.5343,1.5584,145350,0
+ISSC.US,D,20090128,000000,1.6362,1.7141,1.5104,1.5703,162063,0
+ISSC.US,D,20090129,000000,2.0199,2.0917,1.7262,1.906,565687,0
+ISSC.US,D,20090130,000000,1.9119,1.9539,1.8041,1.864,117202,0
+ISSC.US,D,20090202,000000,1.888,1.9659,1.864,1.9119,77654,0
+ISSC.US,D,20090203,000000,1.9239,1.9959,1.8699,1.9898,110526,0
+ISSC.US,D,20090204,000000,2.0258,2.3075,1.9898,2.1877,171281,0
+ISSC.US,D,20090205,000000,2.1817,2.4155,2.1817,2.3555,73184,0
+ISSC.US,D,20090206,000000,2.4034,2.5293,2.3135,2.3255,111131,0
+ISSC.US,D,20090209,000000,2.3975,2.4754,2.3555,2.3555,39935,0
+ISSC.US,D,20090210,000000,2.2836,2.4754,2.2836,2.3854,75851,0
+ISSC.US,D,20090211,000000,2.4514,2.6252,2.4514,2.5773,94037,0
+ISSC.US,D,20090212,000000,2.5773,2.8171,2.4813,2.781,176783,0
+ISSC.US,D,20090213,000000,2.793,3.6321,2.793,3.2245,291551,0
+ISSC.US,D,20090217,000000,3.1347,3.4763,3.1166,3.2605,232238,0
+ISSC.US,D,20090218,000000,3.3144,3.4104,3.2845,3.3265,219159,0
+ISSC.US,D,20090219,000000,3.4104,3.5483,3.2245,3.4463,246182,0
+ISSC.US,D,20090220,000000,3.3983,3.5062,3.2784,3.3265,83053,0
+ISSC.US,D,20090223,000000,3.3684,3.4703,3.1945,3.2245,41164,0
+ISSC.US,D,20090224,000000,3.4823,3.4823,3.0027,3.1047,115523,0
+ISSC.US,D,20090225,000000,3.0928,3.0928,2.9848,2.9967,56910,0
+ISSC.US,D,20090226,000000,2.9848,3.0928,2.9848,3.0328,40876,0
+ISSC.US,D,20090227,000000,3.0867,3.1107,3.0088,3.0987,31566,0
+ISSC.US,D,20090302,000000,3.0027,3.0207,2.9069,2.9788,31236,0
+ISSC.US,D,20090303,000000,2.9729,3.0268,2.5952,2.5952,91651,0
+ISSC.US,D,20090304,000000,2.6372,2.6671,2.4694,2.6671,58636,0
+ISSC.US,D,20090305,000000,2.6372,2.6731,2.5472,2.6072,56348,0
+ISSC.US,D,20090306,000000,2.6312,2.6312,2.3734,2.3734,74051,0
+ISSC.US,D,20090309,000000,2.3854,2.4514,2.2836,2.3016,76199,0
+ISSC.US,D,20090310,000000,2.3436,2.3914,2.3255,2.3914,15877,0
+ISSC.US,D,20090311,000000,2.3734,2.4273,2.3555,2.3615,63789,0
+ISSC.US,D,20090312,000000,2.3375,2.4694,1.9659,2.3914,66694,0
+ISSC.US,D,20090313,000000,2.6851,2.6972,2.3436,2.5113,53761,0
+ISSC.US,D,20090316,000000,2.5413,2.6792,2.3914,2.5893,29959,0
+ISSC.US,D,20090317,000000,2.6851,2.6851,2.5472,2.5713,26772,0
+ISSC.US,D,20090318,000000,2.3795,2.4633,2.3674,2.4633,44066,0
+ISSC.US,D,20090319,000000,2.4034,2.4214,2.3255,2.3854,30200,0
+ISSC.US,D,20090320,000000,2.3555,2.4933,2.3255,2.3375,15457,0
+ISSC.US,D,20090323,000000,2.3914,2.5472,2.3495,2.5353,31770,0
+ISSC.US,D,20090324,000000,2.4933,2.5952,2.4933,2.5293,14882,0
+ISSC.US,D,20090325,000000,2.5652,2.6972,2.4873,2.5893,16501,0
+ISSC.US,D,20090326,000000,2.6372,2.8409,2.6372,2.7151,12848,0
+ISSC.US,D,20090327,000000,2.6312,2.6312,2.5174,2.5713,6668,0
+ISSC.US,D,20090330,000000,2.5652,2.6972,2.5472,2.6972,27365,0
+ISSC.US,D,20090331,000000,2.6972,2.6972,2.4813,2.5174,16064,0
+ISSC.US,D,20090401,000000,2.5174,2.769,2.4094,2.7451,89219,0
+ISSC.US,D,20090402,000000,2.787,3.0748,2.787,3.0148,37692,0
+ISSC.US,D,20090403,000000,3.0388,3.2605,2.9908,3.1107,45514,0
+ISSC.US,D,20090406,000000,3.0807,3.1226,3.0687,3.1107,5005,0
+ISSC.US,D,20090407,000000,3.1646,3.4522,3.1646,3.2784,25190,0
+ISSC.US,D,20090408,000000,3.2784,3.4104,3.2784,3.3624,66571,0
+ISSC.US,D,20090409,000000,3.3684,3.5303,3.3205,3.4043,77866,0
+ISSC.US,D,20090413,000000,3.3864,3.4284,3.3684,3.3684,2511,0
+ISSC.US,D,20090414,000000,3.5362,3.5362,3.3864,3.3864,124816,0
+ISSC.US,D,20090415,000000,3.3444,3.4343,3.2365,3.4224,15541,0
+ISSC.US,D,20090416,000000,3.4104,3.4883,3.3983,3.4224,11588,0
+ISSC.US,D,20090417,000000,3.4284,3.4763,3.4104,3.4224,54725,0
+ISSC.US,D,20090420,000000,3.2784,3.4163,3.1886,3.3085,8685,0
+ISSC.US,D,20090421,000000,3.2545,3.3504,3.2545,3.2964,76423,0
+ISSC.US,D,20090422,000000,3.2964,3.3983,3.2784,3.3444,12433,0
+ISSC.US,D,20090423,000000,3.2545,3.2605,2.9488,2.9967,38621,0
+ISSC.US,D,20090424,000000,2.8949,3.0928,2.8949,2.9788,8258,0
+ISSC.US,D,20090427,000000,2.9848,2.9908,2.9009,2.9428,11232,0
+ISSC.US,D,20090428,000000,2.9189,2.9608,2.811,2.8409,15850,0
+ISSC.US,D,20090429,000000,2.799,3.0328,2.799,2.8409,24171,0
+ISSC.US,D,20090430,000000,2.721,3.0148,2.721,2.8769,24444,0
+ISSC.US,D,20090501,000000,2.8769,2.9967,2.7271,2.835,64910,0
+ISSC.US,D,20090504,000000,2.8469,3.1765,2.8409,2.8469,62017,0
+ISSC.US,D,20090505,000000,2.853,2.8829,2.6432,2.7091,46874,0
+ISSC.US,D,20090506,000000,2.805,2.9788,2.781,2.9009,48083,0
+ISSC.US,D,20090507,000000,2.8589,2.871,2.7031,2.7271,15630,0
+ISSC.US,D,20090508,000000,2.7331,2.7391,2.6851,2.6912,29459,0
+ISSC.US,D,20090511,000000,2.6671,2.7091,2.6492,2.7091,56161,0
+ISSC.US,D,20090512,000000,2.7091,2.7451,2.6252,2.6972,167883,0
+ISSC.US,D,20090513,000000,2.6312,2.6972,2.6011,2.6912,22024,0
+ISSC.US,D,20090514,000000,2.6072,2.6731,2.5952,2.6432,21023,0
+ISSC.US,D,20090515,000000,2.6792,2.6792,2.6192,2.6312,24836,0
+ISSC.US,D,20090518,000000,2.5593,2.7091,2.5472,2.6432,59146,0
+ISSC.US,D,20090519,000000,2.5472,2.7091,2.5472,2.6912,48709,0
+ISSC.US,D,20090520,000000,2.7151,2.8229,2.6912,2.787,28944,0
+ISSC.US,D,20090521,000000,2.811,2.8589,2.6551,2.6671,71915,0
+ISSC.US,D,20090522,000000,2.6072,2.6252,2.5053,2.5713,29892,0
+ISSC.US,D,20090526,000000,2.5713,2.6132,2.4873,2.6132,25277,0
+ISSC.US,D,20090527,000000,2.4694,2.7571,2.4694,2.6492,86716,0
+ISSC.US,D,20090528,000000,2.6972,2.7451,2.5533,2.6851,12070,0
+ISSC.US,D,20090529,000000,2.6972,2.7391,2.5713,2.7391,24383,0
+ISSC.US,D,20090601,000000,2.6551,2.7391,2.5952,2.5952,56440,0
+ISSC.US,D,20090602,000000,2.5893,2.6551,2.5893,2.6372,48033,0
+ISSC.US,D,20090603,000000,2.6372,2.763,2.5893,2.6972,73845,0
+ISSC.US,D,20090604,000000,2.7451,2.9069,2.6072,2.9069,62711,0
+ISSC.US,D,20090605,000000,2.793,2.9009,2.775,2.781,45711,0
+ISSC.US,D,20090608,000000,2.8171,2.8829,2.8171,2.871,20757,0
+ISSC.US,D,20090609,000000,2.8769,2.9729,2.6912,2.9428,58387,0
+ISSC.US,D,20090610,000000,2.9369,3.0027,2.9369,2.9788,52556,0
+ISSC.US,D,20090611,000000,2.9848,3.0027,2.865,2.9788,80968,0
+ISSC.US,D,20090612,000000,2.9908,2.9908,2.8769,2.8949,18224,0
+ISSC.US,D,20090615,000000,2.721,2.7571,2.6132,2.6132,33712,0
+ISSC.US,D,20090616,000000,2.6492,2.6671,2.5053,2.5952,22880,0
+ISSC.US,D,20090617,000000,2.763,2.763,2.4155,2.6072,97418,0
+ISSC.US,D,20090618,000000,2.6551,2.6731,2.4394,2.5413,40463,0
+ISSC.US,D,20090619,000000,2.6551,2.6912,2.5533,2.6671,16378,0
+ISSC.US,D,20090622,000000,2.6551,2.6551,2.5174,2.5174,6239,0
+ISSC.US,D,20090623,000000,2.5293,2.5533,2.4633,2.4633,8343,0
+ISSC.US,D,20090624,000000,2.7331,2.7331,2.4933,2.5413,6605,0
+ISSC.US,D,20090625,000000,2.5952,2.6492,2.4933,2.6492,9607,0
+ISSC.US,D,20090626,000000,2.6551,2.8229,2.4993,2.4993,122420,0
+ISSC.US,D,20090629,000000,2.5472,2.9908,2.5472,2.6372,18223,0
+ISSC.US,D,20090630,000000,2.721,2.7331,2.4873,2.6792,38816,0
+ISSC.US,D,20090701,000000,2.6312,2.6432,2.4633,2.4633,14137,0
+ISSC.US,D,20090702,000000,2.4813,2.4813,2.3914,2.3975,46576,0
+ISSC.US,D,20090706,000000,2.3495,2.4094,2.2776,2.3795,24664,0
+ISSC.US,D,20090707,000000,2.4754,2.4873,2.3975,2.4034,18637,0
+ISSC.US,D,20090708,000000,2.5533,2.5533,2.3315,2.3914,11570,0
+ISSC.US,D,20090709,000000,2.4334,2.4394,2.4094,2.4094,2169,0
+ISSC.US,D,20090710,000000,2.4334,2.4334,2.3615,2.3795,29705,0
+ISSC.US,D,20090713,000000,2.4273,2.4273,2.3854,2.4094,2502,0
+ISSC.US,D,20090714,000000,2.4453,2.4933,2.3854,2.4094,12219,0
+ISSC.US,D,20090715,000000,2.5113,2.6132,2.4214,2.4394,5673,0
+ISSC.US,D,20090716,000000,2.4574,2.4933,2.4094,2.4094,27863,0
+ISSC.US,D,20090717,000000,2.4873,2.5053,2.4155,2.4273,16685,0
+ISSC.US,D,20090720,000000,2.4574,2.4873,2.4155,2.4334,11346,0
+ISSC.US,D,20090721,000000,2.4155,2.6312,2.2776,2.4034,86412,0
+ISSC.US,D,20090722,000000,2.4273,2.5533,2.1277,2.2896,236245,0
+ISSC.US,D,20090723,000000,2.3375,2.4813,2.1637,2.3135,103706,0
+ISSC.US,D,20090724,000000,2.3854,2.4094,2.3375,2.3975,20493,0
+ISSC.US,D,20090727,000000,2.4034,2.4754,2.4034,2.4754,9811,0
+ISSC.US,D,20090728,000000,2.4694,2.5952,2.4694,2.5893,22856,0
+ISSC.US,D,20090729,000000,2.5773,2.5773,2.4155,2.4574,31310,0
+ISSC.US,D,20090730,000000,2.4574,2.8949,2.4155,2.5353,168837,0
+ISSC.US,D,20090731,000000,2.5174,2.6252,2.0019,2.1517,457701,0
+ISSC.US,D,20090803,000000,2.2056,2.4034,2.2056,2.3375,88092,0
+ISSC.US,D,20090804,000000,2.2776,2.4873,2.2776,2.2836,76174,0
+ISSC.US,D,20090805,000000,2.4453,2.4574,2.3734,2.4453,43370,0
+ISSC.US,D,20090806,000000,2.4214,2.4574,2.3075,2.4574,46037,0
+ISSC.US,D,20090807,000000,2.4574,2.4754,2.4273,2.4754,46139,0
+ISSC.US,D,20090810,000000,2.4094,2.4574,2.4094,2.4334,15094,0
+ISSC.US,D,20090811,000000,2.4334,2.4514,2.2776,2.4514,83732,0
+ISSC.US,D,20090812,000000,2.3914,2.4453,2.3075,2.3075,67320,0
+ISSC.US,D,20090813,000000,2.3375,2.3495,2.2476,2.2715,71802,0
+ISSC.US,D,20090814,000000,2.2476,2.2596,2.1577,2.2056,51053,0
+ISSC.US,D,20090817,000000,2.1277,2.1577,2.1038,2.1457,32619,0
+ISSC.US,D,20090818,000000,2.1457,2.3436,2.1457,2.3436,49425,0
+ISSC.US,D,20090819,000000,2.2535,2.3914,2.2176,2.3495,38946,0
+ISSC.US,D,20090820,000000,2.3914,2.4094,2.2836,2.3255,40170,0
+ISSC.US,D,20090821,000000,2.3075,2.4094,2.3075,2.3135,31485,0
+ISSC.US,D,20090824,000000,2.3674,2.4034,2.3075,2.4034,25242,0
+ISSC.US,D,20090825,000000,2.3975,2.4034,2.3075,2.3075,66076,0
+ISSC.US,D,20090826,000000,2.3375,2.3795,2.3075,2.3375,52059,0
+ISSC.US,D,20090827,000000,2.3315,2.3975,2.3255,2.3495,59795,0
+ISSC.US,D,20090828,000000,2.3315,2.3495,2.3075,2.3195,24759,0
+ISSC.US,D,20090831,000000,2.2655,2.3615,2.2356,2.2417,63356,0
+ISSC.US,D,20090901,000000,2.2655,2.2776,2.1877,2.1877,30299,0
+ISSC.US,D,20090902,000000,2.1877,2.1877,2.1277,2.1457,73644,0
+ISSC.US,D,20090903,000000,2.1517,2.3975,2.1218,2.3975,116194,0
+ISSC.US,D,20090904,000000,2.4034,3.0207,2.3914,2.7271,225279,0
+ISSC.US,D,20090908,000000,2.7271,3.0268,2.6611,2.9608,66498,0
+ISSC.US,D,20090909,000000,2.9967,3.5962,2.9848,3.5422,207382,0
+ISSC.US,D,20090910,000000,3.4943,3.5602,3.2964,3.3085,84835,0
+ISSC.US,D,20090911,000000,3.3504,3.3624,3.1107,3.1347,22020,0
+ISSC.US,D,20090914,000000,3.1347,3.1945,3.0867,3.0987,40530,0
+ISSC.US,D,20090915,000000,3.1226,3.1406,3.0867,3.1047,11022,0
+ISSC.US,D,20090916,000000,3.1287,3.2486,3.0807,3.1765,71292,0
+ISSC.US,D,20090917,000000,3.1406,3.1706,2.805,2.805,135078,0
+ISSC.US,D,20090918,000000,2.8409,3.0088,2.835,3.0088,46648,0
+ISSC.US,D,20090921,000000,2.9788,3.1107,2.9608,3.0268,64577,0
+ISSC.US,D,20090922,000000,3.0268,3.1765,2.9788,3.1287,127461,0
+ISSC.US,D,20090923,000000,3.1287,3.1765,2.9608,2.9729,56403,0
+ISSC.US,D,20090924,000000,3.0627,3.0627,2.9549,2.9908,31109,0
+ISSC.US,D,20090925,000000,2.9788,3.0388,2.9488,2.9967,25813,0
+ISSC.US,D,20090928,000000,3.0507,3.1226,2.9967,3.1047,50987,0
+ISSC.US,D,20090929,000000,3.0807,3.1107,2.9967,3.0027,56148,0
+ISSC.US,D,20090930,000000,3.0507,3.0867,3.0027,3.0027,27253,0
+ISSC.US,D,20091001,000000,3.0567,3.0748,2.8829,2.9129,116716,0
+ISSC.US,D,20091002,000000,2.799,3.1765,2.775,2.8769,107045,0
+ISSC.US,D,20091005,000000,2.8589,2.8589,2.7091,2.7571,57304,0
+ISSC.US,D,20091006,000000,2.769,2.9069,2.7091,2.8589,39100,0
+ISSC.US,D,20091007,000000,2.9129,2.9488,2.8469,2.853,17290,0
+ISSC.US,D,20091008,000000,2.9129,2.9549,2.8469,2.871,36968,0
+ISSC.US,D,20091009,000000,2.871,2.9908,2.871,2.9369,34053,0
+ISSC.US,D,20091012,000000,2.9788,2.9967,2.9249,2.9967,36206,0
+ISSC.US,D,20091013,000000,3.0567,3.0567,2.9729,2.9908,47633,0
+ISSC.US,D,20091014,000000,2.9488,3.0627,2.793,2.9309,140180,0
+ISSC.US,D,20091015,000000,2.9608,3.0207,2.9608,2.9788,82253,0
+ISSC.US,D,20091016,000000,2.9967,3.0928,2.9788,3.0027,44876,0
+ISSC.US,D,20091019,000000,3.0268,3.2186,2.8769,2.9129,115684,0
+ISSC.US,D,20091020,000000,2.9309,3.0027,2.9309,2.9788,32311,0
+ISSC.US,D,20091021,000000,2.9309,3.0507,2.9309,3.0388,69629,0
+ISSC.US,D,20091022,000000,3.0328,3.0687,2.9848,2.9908,37442,0
+ISSC.US,D,20091023,000000,2.9967,3.0507,2.9967,2.9967,26248,0
+ISSC.US,D,20091026,000000,3.0207,3.0207,2.9069,2.9908,25272,0
+ISSC.US,D,20091027,000000,3.0687,3.0928,2.9668,2.9668,19390,0
+ISSC.US,D,20091028,000000,2.9608,3.0268,2.9249,2.9249,9844,0
+ISSC.US,D,20091029,000000,2.9428,2.9967,2.871,2.871,50212,0
+ISSC.US,D,20091030,000000,2.8889,2.9189,2.7271,2.7331,19853,0
+ISSC.US,D,20091102,000000,2.7391,2.871,2.7271,2.7511,13017,0
+ISSC.US,D,20091103,000000,2.775,2.9069,2.775,2.8949,26808,0
+ISSC.US,D,20091104,000000,2.9369,2.9788,2.8171,2.8171,8549,0
+ISSC.US,D,20091105,000000,2.8469,2.9069,2.8469,2.9069,18746,0
+ISSC.US,D,20091106,000000,2.8409,2.853,2.6972,2.781,30788,0
+ISSC.US,D,20091109,000000,2.769,2.9309,2.769,2.871,16017,0
+ISSC.US,D,20091110,000000,2.8469,2.9608,2.7151,2.865,17068,0
+ISSC.US,D,20091111,000000,2.6972,2.9668,2.6972,2.9369,34053,0
+ISSC.US,D,20091112,000000,2.9189,2.9249,2.871,2.8829,12430,0
+ISSC.US,D,20091113,000000,2.853,2.9668,2.8469,2.8469,26835,0
+ISSC.US,D,20091116,000000,2.8409,2.9369,2.781,2.8769,55476,0
+ISSC.US,D,20091117,000000,2.8769,3.0687,2.8469,2.9369,81185,0
+ISSC.US,D,20091118,000000,2.9668,2.9908,2.835,2.835,95797,0
+ISSC.US,D,20091119,000000,2.865,2.865,2.7091,2.781,8108,0
+ISSC.US,D,20091120,000000,2.811,2.811,2.7271,2.7271,15617,0
+ISSC.US,D,20091123,000000,2.805,2.8171,2.721,2.7331,46902,0
+ISSC.US,D,20091124,000000,2.7331,2.811,2.7091,2.7571,45467,0
+ISSC.US,D,20091125,000000,2.763,2.763,2.7151,2.721,75413,0
+ISSC.US,D,20091127,000000,2.6972,2.7151,2.4993,2.6372,41522,0
+ISSC.US,D,20091130,000000,2.5893,2.6252,2.5113,2.5113,46836,0
+ISSC.US,D,20091201,000000,2.5233,2.6072,2.5233,2.5652,74246,0
+ISSC.US,D,20091202,000000,2.5773,2.6492,2.5353,2.5593,19311,0
+ISSC.US,D,20091203,000000,2.5174,2.6731,2.5174,2.5832,20013,0
+ISSC.US,D,20091204,000000,2.6312,2.6972,2.6312,2.6792,28097,0
+ISSC.US,D,20091207,000000,2.811,2.811,2.6972,2.6972,74557,0
+ISSC.US,D,20091208,000000,2.6372,2.8171,2.6372,2.8171,41072,0
+ISSC.US,D,20091209,000000,2.799,2.9249,2.721,2.799,79077,0
+ISSC.US,D,20091210,000000,2.9668,2.9967,2.811,2.8289,44851,0
+ISSC.US,D,20091211,000000,2.787,2.8469,2.6731,2.6972,28505,0
+ISSC.US,D,20091214,000000,2.6372,2.7511,2.6312,2.6492,20274,0
+ISSC.US,D,20091215,000000,2.6492,2.7271,2.5233,2.5233,101257,0
+ISSC.US,D,20091216,000000,2.5652,2.7151,2.5652,2.6192,67611,0
+ISSC.US,D,20091217,000000,2.5893,2.799,2.5773,2.6792,37515,0
+ISSC.US,D,20091218,000000,2.5533,2.769,2.5293,2.6972,43927,0
+ISSC.US,D,20091221,000000,2.6611,2.811,2.6432,2.7271,26672,0
+ISSC.US,D,20091222,000000,2.7391,2.7571,2.6972,2.6972,44137,0
+ISSC.US,D,20091223,000000,2.6972,2.7451,2.6671,2.6972,29668,0
+ISSC.US,D,20091228,000000,2.6912,2.6912,2.5533,2.6912,153822,0
+ISSC.US,D,20091229,000000,2.6731,2.7511,2.6372,2.6912,154812,0
+ISSC.US,D,20091230,000000,2.7151,2.7151,2.6432,2.6731,38908,0
+ISSC.US,D,20091231,000000,2.6731,2.7571,2.6192,2.7511,40205,0
+ISSC.US,D,20100104,000000,2.8289,2.8289,2.6851,2.7271,48610,0
+ISSC.US,D,20100105,000000,2.7031,2.7271,2.6432,2.6671,30496,0
+ISSC.US,D,20100106,000000,2.6611,2.7271,2.6192,2.6792,11346,0
+ISSC.US,D,20100107,000000,2.6972,2.775,2.6551,2.6972,18769,0
+ISSC.US,D,20100108,000000,2.6671,2.7391,2.6252,2.6972,28973,0
+ISSC.US,D,20100111,000000,2.7031,2.7571,2.6731,2.6972,21464,0
+ISSC.US,D,20100112,000000,2.6551,2.7391,2.6072,2.6432,18191,0
+ISSC.US,D,20100113,000000,2.6312,2.805,2.6312,2.7271,66587,0
+ISSC.US,D,20100114,000000,2.6972,2.7451,2.6792,2.7031,16264,0
+ISSC.US,D,20100115,000000,2.6551,2.6972,2.6132,2.6132,18554,0
+ISSC.US,D,20100119,000000,2.6851,2.6851,2.5713,2.5713,28762,0
+ISSC.US,D,20100120,000000,2.6011,2.6731,2.6011,2.6312,14256,0
+ISSC.US,D,20100121,000000,2.6011,2.6731,2.5174,2.5233,36303,0
+ISSC.US,D,20100122,000000,2.5113,2.5593,2.5113,2.5233,13984,0
+ISSC.US,D,20100125,000000,2.5353,2.5472,2.5174,2.5233,10734,0
+ISSC.US,D,20100126,000000,2.5413,2.7091,2.5413,2.6372,17160,0
+ISSC.US,D,20100127,000000,2.6192,2.6731,2.5773,2.5773,17452,0
+ISSC.US,D,20100128,000000,2.5472,2.6252,2.3975,2.5773,224297,0
+ISSC.US,D,20100129,000000,2.5472,2.5652,2.4214,2.4214,79085,0
+ISSC.US,D,20100201,000000,2.4453,2.4933,2.4155,2.4394,8334,0
+ISSC.US,D,20100202,000000,2.4453,2.5174,2.4214,2.5174,12795,0
+ISSC.US,D,20100203,000000,2.5472,2.5472,2.4633,2.4633,7559,0
+ISSC.US,D,20100204,000000,2.4574,2.4754,2.3975,2.4694,33552,0
+ISSC.US,D,20100205,000000,2.4453,2.4933,2.3674,2.3795,39766,0
+ISSC.US,D,20100208,000000,2.4155,2.4155,2.2836,2.3674,48428,0
+ISSC.US,D,20100209,000000,2.4034,2.9069,2.3255,2.9009,326013,0
+ISSC.US,D,20100210,000000,2.8589,2.8769,2.6792,2.811,25899,0
+ISSC.US,D,20100211,000000,2.769,2.9189,2.6671,2.6912,45224,0
+ISSC.US,D,20100212,000000,2.6731,2.7571,2.4813,2.7331,29705,0
+ISSC.US,D,20100216,000000,2.7451,2.7451,2.4214,2.5773,147231,0
+ISSC.US,D,20100217,000000,2.6072,2.6072,2.4813,2.4813,15913,0
+ISSC.US,D,20100218,000000,2.4694,2.5773,2.4155,2.4394,28601,0
+ISSC.US,D,20100219,000000,2.4394,2.5174,2.4394,2.4873,4671,0
+ISSC.US,D,20100222,000000,2.4873,2.6912,2.4873,2.5773,36539,0
+ISSC.US,D,20100223,000000,2.5413,2.8589,2.5413,2.5593,22254,0
+ISSC.US,D,20100224,000000,2.5533,2.5533,2.5472,2.5472,23186,0
+ISSC.US,D,20100225,000000,2.5293,2.5533,2.5174,2.5413,19440,0
+ISSC.US,D,20100226,000000,2.5413,2.5713,2.5413,2.5472,9176,0
+ISSC.US,D,20100301,000000,2.5413,2.5593,2.5053,2.5293,35070,0
+ISSC.US,D,20100302,000000,2.5353,2.5713,2.4754,2.5472,31117,0
+ISSC.US,D,20100303,000000,2.5533,2.721,2.5472,2.5893,19122,0
+ISSC.US,D,20100304,000000,2.5652,2.6132,2.5652,2.5832,6772,0
+ISSC.US,D,20100305,000000,2.5832,2.6192,2.5832,2.6072,5887,0
+ISSC.US,D,20100308,000000,2.5832,2.6492,2.5832,2.6132,14682,0
+ISSC.US,D,20100309,000000,2.5893,2.7271,2.5893,2.6072,15053,0
+ISSC.US,D,20100310,000000,2.6671,2.7271,2.5713,2.5893,41971,0
+ISSC.US,D,20100311,000000,2.5413,2.6312,2.5413,2.5832,23516,0
+ISSC.US,D,20100312,000000,2.6252,2.7091,2.5652,2.6492,2502,0
+ISSC.US,D,20100315,000000,2.6192,2.6912,2.5832,2.6132,14182,0
+ISSC.US,D,20100316,000000,2.6192,3.0567,2.6192,2.9069,112893,0
+ISSC.US,D,20100317,000000,2.9369,3.0928,2.8829,2.9369,93458,0
+ISSC.US,D,20100318,000000,2.9729,2.9729,2.853,2.853,18854,0
+ISSC.US,D,20100319,000000,2.853,3.0507,2.6972,3.0507,49879,0
+ISSC.US,D,20100322,000000,2.9848,3.0207,2.721,2.787,103533,0
+ISSC.US,D,20100323,000000,2.7031,3.0388,2.6551,2.9788,96923,0
+ISSC.US,D,20100324,000000,2.9848,3.4224,2.9788,3.3804,152696,0
+ISSC.US,D,20100325,000000,3.4404,4.0097,3.3564,3.7281,227501,0
+ISSC.US,D,20100326,000000,3.7339,3.8959,3.6682,3.764,113381,0
+ISSC.US,D,20100329,000000,3.842,3.8959,3.788,3.8179,97504,0
+ISSC.US,D,20100330,000000,3.9378,4.2795,3.8478,3.9077,253946,0
+ISSC.US,D,20100331,000000,4.0637,4.0697,3.7519,3.776,111906,0
+ISSC.US,D,20100401,000000,3.842,3.9198,3.692,3.71,65482,0
+ISSC.US,D,20100405,000000,3.7041,4.0276,3.5362,3.5662,203960,0
+ISSC.US,D,20100406,000000,3.6621,3.716,3.5122,3.5242,131397,0
+ISSC.US,D,20100407,000000,3.5062,3.6082,3.3684,3.4522,65880,0
+ISSC.US,D,20100408,000000,3.3923,3.5542,3.3923,3.5542,60666,0
+ISSC.US,D,20100409,000000,3.5362,3.6201,3.4763,3.6201,14363,0
+ISSC.US,D,20100412,000000,3.5422,3.5901,3.5242,3.5542,17906,0
+ISSC.US,D,20100413,000000,3.5962,3.5962,3.4763,3.4763,16385,0
+ISSC.US,D,20100414,000000,3.4943,3.5542,3.4943,3.5542,23462,0
+ISSC.US,D,20100415,000000,3.5542,3.5842,3.4343,3.5122,20872,0
+ISSC.US,D,20100416,000000,3.5362,3.5422,3.2964,3.3864,48775,0
+ISSC.US,D,20100419,000000,3.3684,3.4284,3.3324,3.4284,27721,0
+ISSC.US,D,20100420,000000,3.4583,3.4703,3.3444,3.3864,21775,0
+ISSC.US,D,20100421,000000,3.4043,3.5303,3.2964,3.4943,30469,0
+ISSC.US,D,20100422,000000,3.4943,3.4943,3.3564,3.4522,17099,0
+ISSC.US,D,20100423,000000,3.4823,3.4823,3.2905,3.4043,15791,0
+ISSC.US,D,20100426,000000,3.3564,3.6022,3.3564,3.4643,17771,0
+ISSC.US,D,20100427,000000,3.3744,3.5122,3.3744,3.4823,22807,0
+ISSC.US,D,20100428,000000,3.4763,3.5962,3.4643,3.5962,17793,0
+ISSC.US,D,20100429,000000,3.5962,3.6561,3.5122,3.5303,36171,0
+ISSC.US,D,20100430,000000,3.5062,3.5602,3.4883,3.4883,14409,0
+ISSC.US,D,20100503,000000,3.5362,3.5362,3.5122,3.5242,7244,0
+ISSC.US,D,20100504,000000,3.4883,3.5182,3.3324,3.3864,51575,0
+ISSC.US,D,20100505,000000,3.3504,3.4463,3.3265,3.4343,19068,0
+ISSC.US,D,20100506,000000,3.3923,3.4224,3.1467,3.2964,33513,0
+ISSC.US,D,20100507,000000,3.2964,3.4163,3.2964,3.3564,13089,0
+ISSC.US,D,20100510,000000,3.3564,3.3684,3.2605,3.2964,24322,0
+ISSC.US,D,20100511,000000,3.3324,3.3864,3.2486,3.3624,9593,0
+ISSC.US,D,20100512,000000,3.3684,3.3804,3.3504,3.3504,8553,0
+ISSC.US,D,20100513,000000,3.3384,3.3504,3.2964,3.3265,8442,0
+ISSC.US,D,20100514,000000,3.3444,3.3444,3.2365,3.2666,11298,0
+ISSC.US,D,20100517,000000,3.2726,3.3324,3.1706,3.2784,15725,0
+ISSC.US,D,20100518,000000,3.3085,3.3205,3.0567,3.0567,7675,0
+ISSC.US,D,20100519,000000,3.1287,3.2845,3.0928,3.0928,18919,0
+ISSC.US,D,20100520,000000,3.0928,3.2186,3.0388,3.0448,26849,0
+ISSC.US,D,20100521,000000,2.7571,3.3564,2.7571,3.2905,89873,0
+ISSC.US,D,20100524,000000,3.2666,3.3265,3.0567,3.1226,26757,0
+ISSC.US,D,20100525,000000,2.9848,3.0567,2.9848,3.0268,11596,0
+ISSC.US,D,20100526,000000,3.0567,3.1166,3.0448,3.0567,3312,0
+ISSC.US,D,20100527,000000,3.0448,3.0748,3.0027,3.0748,9303,0
+ISSC.US,D,20100528,000000,3.0207,3.0807,3.0088,3.0807,3170,0
+ISSC.US,D,20100601,000000,3.0807,3.0807,2.9967,2.9967,5886,0
+ISSC.US,D,20100602,000000,3.0448,3.1406,2.9189,3.0088,12881,0
+ISSC.US,D,20100603,000000,3.1166,3.1166,2.9967,3.0567,22414,0
+ISSC.US,D,20100604,000000,3.0328,3.0328,2.9369,2.9369,3587,0
+ISSC.US,D,20100607,000000,2.9369,3.1826,2.853,2.853,45304,0
+ISSC.US,D,20100608,000000,2.775,2.8409,2.7571,2.8409,20358,0
+ISSC.US,D,20100609,000000,2.7331,2.8589,2.7091,2.8589,3170,0
+ISSC.US,D,20100610,000000,2.787,2.9549,2.781,2.9249,26737,0
+ISSC.US,D,20100611,000000,2.9009,2.9967,2.769,2.781,65616,0
+ISSC.US,D,20100614,000000,2.865,2.9309,2.8409,2.8589,111200,0
+ISSC.US,D,20100615,000000,2.8589,2.9129,2.8589,2.8949,11007,0
+ISSC.US,D,20100616,000000,2.9129,3.0207,2.9069,3.0207,8343,0
+ISSC.US,D,20100617,000000,3.0268,3.0328,2.9069,2.9369,7691,0
+ISSC.US,D,20100618,000000,2.865,2.9369,2.853,2.9369,2856,0
+ISSC.US,D,20100621,000000,2.9549,3.0027,2.8589,2.9967,29023,0
+ISSC.US,D,20100622,000000,3.0328,3.0328,2.8829,2.9309,6469,0
+ISSC.US,D,20100623,000000,2.8829,2.9488,2.8229,2.8469,12848,0
+ISSC.US,D,20100624,000000,2.799,2.8171,2.6432,2.6912,36816,0
+ISSC.US,D,20100625,000000,2.6912,2.763,2.6912,2.6912,7998,0
+ISSC.US,D,20100628,000000,2.7391,2.7571,2.721,2.7331,9560,0
+ISSC.US,D,20100629,000000,2.721,2.721,2.5893,2.5893,15319,0
+ISSC.US,D,20100630,000000,2.6671,2.6671,2.6372,2.6372,2836,0
+ISSC.US,D,20100701,000000,2.7571,2.7571,2.6432,2.6671,36873,0
+ISSC.US,D,20100702,000000,2.7031,2.8829,2.7031,2.8589,26554,0
+ISSC.US,D,20100706,000000,2.799,3.0088,2.6792,2.6972,51320,0
+ISSC.US,D,20100707,000000,2.7331,2.8769,2.7331,2.865,42399,0
+ISSC.US,D,20100708,000000,2.871,2.8949,2.6972,2.7511,98914,0
+ISSC.US,D,20100709,000000,2.793,2.835,2.781,2.835,48187,0
+ISSC.US,D,20100712,000000,2.8171,2.8889,2.6551,2.6912,25660,0
+ISSC.US,D,20100713,000000,2.799,2.799,2.6912,2.7391,23179,0
+ISSC.US,D,20100714,000000,2.6731,2.7091,2.6671,2.6671,4241,0
+ISSC.US,D,20100715,000000,2.6492,2.7151,2.5174,2.6551,75896,0
+ISSC.US,D,20100716,000000,2.6432,2.805,2.6011,2.6252,48105,0
+ISSC.US,D,20100719,000000,2.5353,2.5773,1.2707,2.3975,386111,0
+ISSC.US,D,20100720,000000,2.3495,2.4514,2.3495,2.3734,9677,0
+ISSC.US,D,20100721,000000,2.4273,2.5593,2.4273,2.4574,15687,0
+ISSC.US,D,20100722,000000,2.4574,2.5413,2.4574,2.4993,25002,0
+ISSC.US,D,20100723,000000,2.775,2.781,2.5652,2.6372,24895,0
+ISSC.US,D,20100726,000000,2.6551,2.769,2.6252,2.6671,24686,0
+ISSC.US,D,20100727,000000,2.7031,2.7271,2.6972,2.6972,10047,0
+ISSC.US,D,20100728,000000,2.6972,2.6972,2.5413,2.5533,33551,0
+ISSC.US,D,20100729,000000,2.7271,3.5901,2.7271,3.4943,239808,0
+ISSC.US,D,20100730,000000,3.3564,3.764,3.2964,3.6142,66268,0
+ISSC.US,D,20100802,000000,3.74,3.74,3.4883,3.5721,85192,0
+ISSC.US,D,20100803,000000,3.5483,3.6441,3.4883,3.4883,27741,0
+ISSC.US,D,20100804,000000,3.5062,3.5362,3.4583,3.4583,28109,0
+ISSC.US,D,20100805,000000,3.4404,3.5242,3.4404,3.5242,12511,0
+ISSC.US,D,20100806,000000,3.5542,3.5542,3.5003,3.5303,28097,0
+ISSC.US,D,20100809,000000,3.5542,3.5781,3.5122,3.5242,16696,0
+ISSC.US,D,20100810,000000,3.5122,3.5122,3.4522,3.5062,23540,0
+ISSC.US,D,20100811,000000,3.4763,3.4763,3.3923,3.4043,2836,0
+ISSC.US,D,20100812,000000,3.3864,3.3864,3.2425,3.2845,8079,0
+ISSC.US,D,20100813,000000,3.1945,3.4104,3.1945,3.3324,4332,0
+ISSC.US,D,20100816,000000,3.3564,3.4104,3.0507,3.0507,28989,0
+ISSC.US,D,20100817,000000,3.1527,3.2964,3.0687,3.2365,27476,0
+ISSC.US,D,20100818,000000,3.1886,3.2245,3.1166,3.1287,20523,0
+ISSC.US,D,20100819,000000,3.1047,3.2666,3.0867,3.2545,21959,0
+ISSC.US,D,20100820,000000,3.1765,3.3983,3.1765,3.3205,12072,0
+ISSC.US,D,20100823,000000,3.2964,3.3684,3.2605,3.2605,5220,0
+ISSC.US,D,20100824,000000,3.1706,3.2066,3.0027,3.2066,23635,0
+ISSC.US,D,20100825,000000,3.0268,3.1945,2.9189,3.1226,26642,0
+ISSC.US,D,20100826,000000,3.1406,3.2486,3.1406,3.2486,1669,0
+ISSC.US,D,20100827,000000,3.4104,3.5122,3.3923,3.4823,32020,0
+ISSC.US,D,20100830,000000,3.1107,3.4284,3.0507,3.1107,100379,0
+ISSC.US,D,20100831,000000,3.1406,3.1945,3.0867,3.1467,25765,0
+ISSC.US,D,20100901,000000,3.0027,3.2726,3.0027,3.2486,45028,0
+ISSC.US,D,20100902,000000,3.1107,3.3205,3.0807,3.2784,43380,0
+ISSC.US,D,20100903,000000,3.2726,3.3624,3.2486,3.2905,10679,0
+ISSC.US,D,20100907,000000,3.1406,3.4043,3.1406,3.2605,14014,0
+ISSC.US,D,20100908,000000,3.3205,3.3324,3.2486,3.2784,263448,0
+ISSC.US,D,20100909,000000,3.2425,3.2964,3.2425,3.2726,8175,0
+ISSC.US,D,20100910,000000,3.3265,3.3265,3.2905,3.2964,2502,0
+ISSC.US,D,20100913,000000,3.3624,3.3624,3.1467,3.2066,19798,0
+ISSC.US,D,20100914,000000,3.3025,3.3025,3.2066,3.2425,6002,0
+ISSC.US,D,20100915,000000,3.2726,3.2845,3.1527,3.1826,6339,0
+ISSC.US,D,20100916,000000,3.2666,3.2666,3.0867,3.1047,270436,0
+ISSC.US,D,20100917,000000,3.1226,3.1226,2.9129,3.0448,81629,0
+ISSC.US,D,20100920,000000,3.0328,3.0687,2.9908,3.0207,40183,0
+ISSC.US,D,20100921,000000,2.9848,3.0507,2.9729,3.0027,32802,0
+ISSC.US,D,20100922,000000,3.0268,3.0867,3.0088,3.0567,46264,0
+ISSC.US,D,20100923,000000,3.0268,3.0328,2.9908,2.9908,9931,0
+ISSC.US,D,20100924,000000,2.9608,3.0748,2.9069,2.9608,38993,0
+ISSC.US,D,20100927,000000,2.9428,2.9788,2.8469,2.8769,31575,0
+ISSC.US,D,20100928,000000,2.8229,2.9369,2.805,2.9309,104504,0
+ISSC.US,D,20100929,000000,2.9608,3.0207,2.9309,2.9967,35777,0
+ISSC.US,D,20100930,000000,3.0027,3.0388,2.9129,2.9309,14947,0
+ISSC.US,D,20101001,000000,2.8769,2.8769,2.7091,2.763,75165,0
+ISSC.US,D,20101004,000000,2.793,2.853,2.787,2.835,11693,0
+ISSC.US,D,20101005,000000,2.8469,2.9249,2.8229,2.9249,19035,0
+ISSC.US,D,20101006,000000,2.9189,2.9668,2.8889,2.9668,7342,0
+ISSC.US,D,20101007,000000,2.9428,2.9967,2.9249,2.9668,22268,0
+ISSC.US,D,20101008,000000,2.9967,2.9967,2.8889,2.9668,5461,0
+ISSC.US,D,20101011,000000,2.9189,2.9848,2.9129,2.9369,16104,0
+ISSC.US,D,20101012,000000,2.9309,2.9428,2.9129,2.9369,7112,0
+ISSC.US,D,20101013,000000,2.853,2.9908,2.853,2.865,35542,0
+ISSC.US,D,20101014,000000,2.8889,2.9249,2.799,2.811,34456,0
+ISSC.US,D,20101015,000000,2.8171,3.1107,2.8171,3.0928,35645,0
+ISSC.US,D,20101018,000000,3.1406,3.1467,3.0748,3.1467,31126,0
+ISSC.US,D,20101019,000000,3.1945,3.2845,3.1586,3.2365,24206,0
+ISSC.US,D,20101020,000000,3.2365,3.4043,3.2305,3.4043,17507,0
+ISSC.US,D,20101021,000000,3.5901,3.6561,3.5542,3.6201,93784,0
+ISSC.US,D,20101022,000000,3.6261,3.6441,3.5483,3.6082,20557,0
+ISSC.US,D,20101025,000000,3.6022,3.6022,3.2905,3.3864,58286,0
+ISSC.US,D,20101026,000000,3.3804,3.6201,3.3144,3.5303,41411,0
+ISSC.US,D,20101027,000000,3.4763,3.6682,3.4763,3.6082,12280,0
+ISSC.US,D,20101028,000000,3.6201,3.6261,3.4463,3.4943,9010,0
+ISSC.US,D,20101029,000000,3.4763,3.6441,3.3444,3.5781,35523,0
+ISSC.US,D,20101101,000000,3.6321,3.7041,3.5062,3.6381,37748,0
+ISSC.US,D,20101102,000000,3.5962,3.6561,3.4763,3.6201,52136,0
+ISSC.US,D,20101103,000000,3.5962,3.6082,3.4763,3.4763,6006,0
+ISSC.US,D,20101104,000000,3.4763,3.6561,3.4763,3.5842,34403,0
+ISSC.US,D,20101105,000000,3.5362,3.5362,3.3384,3.3923,43546,0
+ISSC.US,D,20101108,000000,3.3624,3.4522,3.2784,3.3923,28467,0
+ISSC.US,D,20101109,000000,3.2365,3.3864,3.2365,3.3444,9344,0
+ISSC.US,D,20101110,000000,3.2784,3.3265,3.2486,3.3265,9677,0
+ISSC.US,D,20101111,000000,3.2845,3.3684,3.2845,3.3444,7493,0
+ISSC.US,D,20101112,000000,3.2545,3.2845,3.2245,3.2545,6157,0
+ISSC.US,D,20101115,000000,3.2486,3.2964,3.0987,3.1945,19640,0
+ISSC.US,D,20101116,000000,3.0867,3.1765,3.0148,3.1287,53502,0
+ISSC.US,D,20101117,000000,3.1467,3.2425,3.0987,3.1406,19608,0
+ISSC.US,D,20101118,000000,3.2305,3.2605,3.0567,3.1826,18520,0
+ISSC.US,D,20101119,000000,3.1765,3.2305,3.0687,3.1467,60436,0
+ISSC.US,D,20101122,000000,3.2126,3.2126,3.2066,3.2066,333,0
+ISSC.US,D,20101123,000000,3.1527,3.1527,3.0867,3.0867,2670,0
+ISSC.US,D,20101124,000000,3.1166,3.2905,3.1166,3.2066,40143,0
+ISSC.US,D,20101129,000000,3.2305,3.3205,3.2006,3.3025,9844,0
+ISSC.US,D,20101130,000000,3.2964,3.3205,3.2425,3.3144,10855,0
+ISSC.US,D,20101201,000000,3.2784,3.3144,3.2245,3.2845,19271,0
+ISSC.US,D,20101202,000000,3.2784,3.2845,3.2186,3.2186,4949,0
+ISSC.US,D,20101203,000000,3.2964,3.3144,3.1107,3.2186,15537,0
+ISSC.US,D,20101206,000000,3.3384,3.3384,3.2186,3.2305,6762,0
+ISSC.US,D,20101207,000000,3.2545,3.4643,3.1765,3.3864,43246,0
+ISSC.US,D,20101208,000000,3.3624,3.4104,3.3265,3.3444,14693,0
+ISSC.US,D,20101209,000000,3.4043,3.4104,3.2186,3.2365,59826,0
+ISSC.US,D,20101210,000000,3.2666,3.2905,3.2006,3.2245,26984,0
+ISSC.US,D,20101213,000000,3.0867,3.1706,3.0567,3.0627,147991,0
+ISSC.US,D,20101214,000000,3.0567,3.2905,3.0507,3.1406,21797,0
+ISSC.US,D,20101215,000000,3.2126,3.2905,3.0867,3.1765,17225,0
+ISSC.US,D,20101216,000000,3.2245,3.2245,3.1467,3.1765,20819,0
+ISSC.US,D,20101217,000000,3.1467,3.2006,3.0867,3.1467,28001,0
+ISSC.US,D,20101220,000000,3.1765,3.1765,3.1226,3.1226,10094,0
+ISSC.US,D,20101221,000000,3.1765,3.3205,3.1765,3.2066,149793,0
+ISSC.US,D,20101222,000000,3.3444,3.3684,3.1765,3.2545,42345,0
+ISSC.US,D,20101223,000000,3.1765,3.2365,3.1765,3.1765,45003,0
+ISSC.US,D,20101227,000000,3.1765,3.2545,3.0928,3.0987,56241,0
+ISSC.US,D,20101228,000000,3.1347,3.1706,3.0867,3.0928,20369,0
+ISSC.US,D,20101229,000000,3.1287,3.1765,3.0987,3.1406,35243,0
+ISSC.US,D,20101230,000000,3.1166,3.1706,3.0027,3.1467,33098,0
+ISSC.US,D,20101231,000000,3.1945,3.4043,3.1467,3.3983,56690,0
+ISSC.US,D,20110103,000000,3.4104,3.6082,3.4104,3.5362,48858,0
+ISSC.US,D,20110104,000000,3.4883,3.5721,3.3684,3.4284,32243,0
+ISSC.US,D,20110105,000000,3.3864,3.5122,3.3864,3.5003,46031,0
+ISSC.US,D,20110106,000000,3.5003,3.5962,3.5003,3.5542,5311,0
+ISSC.US,D,20110107,000000,3.5662,3.5901,3.5542,3.5542,3148,0
+ISSC.US,D,20110110,000000,3.5242,3.5721,3.4463,3.5303,5058,0
+ISSC.US,D,20110111,000000,3.5483,3.5662,3.4522,3.4703,15331,0
+ISSC.US,D,20110112,000000,3.5362,3.5662,3.4943,3.5362,35220,0
+ISSC.US,D,20110113,000000,3.5182,3.5602,3.4823,3.4943,27937,0
+ISSC.US,D,20110114,000000,3.4643,3.5901,3.4643,3.5422,36310,0
+ISSC.US,D,20110118,000000,3.5542,3.6261,3.5542,3.6261,44796,0
+ISSC.US,D,20110119,000000,3.6561,3.6561,3.5901,3.6082,49715,0
+ISSC.US,D,20110120,000000,3.6261,3.692,3.5901,3.692,111494,0
+ISSC.US,D,20110121,000000,3.7041,3.7041,3.5781,3.5842,30938,0
+ISSC.US,D,20110124,000000,3.6022,3.6261,3.5362,3.5362,25439,0
+ISSC.US,D,20110125,000000,3.6022,3.6022,3.5542,3.5781,11435,0
+ISSC.US,D,20110126,000000,3.5362,3.6142,3.5362,3.6142,18662,0
+ISSC.US,D,20110127,000000,3.6261,3.716,3.5362,3.6441,83549,0
+ISSC.US,D,20110128,000000,3.5182,3.6082,3.5122,3.5542,46875,0
+ISSC.US,D,20110131,000000,3.5182,3.5662,3.4643,3.4703,7203,0
+ISSC.US,D,20110201,000000,3.4763,3.6501,3.4763,3.5781,29328,0
+ISSC.US,D,20110202,000000,3.6261,3.6561,3.5842,3.5842,61172,0
+ISSC.US,D,20110203,000000,3.6022,3.6022,3.4823,3.5422,3837,0
+ISSC.US,D,20110204,000000,3.5483,3.5962,3.5483,3.5662,14482,0
+ISSC.US,D,20110207,000000,3.5303,3.5901,3.5303,3.5362,55040,0
+ISSC.US,D,20110208,000000,3.5542,3.5662,3.4823,3.4883,17185,0
+ISSC.US,D,20110209,000000,3.5602,3.6441,3.5602,3.5602,104288,0
+ISSC.US,D,20110210,000000,3.5483,3.6201,3.5362,3.6022,25901,0
+ISSC.US,D,20110211,000000,3.6261,3.6261,3.5781,3.5842,128260,0
+ISSC.US,D,20110214,000000,3.5781,3.5842,3.5422,3.5483,4671,0
+ISSC.US,D,20110215,000000,3.5182,3.5901,3.5182,3.5901,33025,0
+ISSC.US,D,20110216,000000,3.5901,3.6261,3.5362,3.5781,23903,0
+ISSC.US,D,20110217,000000,3.5602,3.6201,3.5542,3.5602,28864,0
+ISSC.US,D,20110218,000000,3.5901,3.6082,3.5602,3.5901,23394,0
+ISSC.US,D,20110222,000000,3.6441,3.6561,3.5542,3.6022,47407,0
+ISSC.US,D,20110223,000000,3.5303,3.6561,3.5182,3.5602,35090,0
+ISSC.US,D,20110224,000000,3.5242,3.5662,3.5003,3.5602,25193,0
+ISSC.US,D,20110225,000000,3.5662,3.5962,3.5602,3.5662,38874,0
+ISSC.US,D,20110228,000000,3.5003,3.5602,3.5003,3.5602,17448,0
+ISSC.US,D,20110301,000000,3.5362,3.6501,3.5062,3.6501,36060,0
+ISSC.US,D,20110302,000000,3.5842,3.6261,3.5721,3.5901,18630,0
+ISSC.US,D,20110303,000000,3.6441,3.6561,3.5483,3.6082,23525,0
+ISSC.US,D,20110304,000000,3.6142,3.6321,3.5483,3.5483,21423,0
+ISSC.US,D,20110307,000000,3.5962,3.6261,3.5842,3.6201,30170,0
+ISSC.US,D,20110308,000000,3.6201,3.6321,3.5962,3.5962,10915,0
+ISSC.US,D,20110309,000000,3.5962,3.6261,3.5962,3.6022,2981,0
+ISSC.US,D,20110310,000000,3.5962,3.7041,3.4763,3.5242,51331,0
+ISSC.US,D,20110311,000000,3.5003,3.5303,3.4343,3.4823,7739,0
+ISSC.US,D,20110314,000000,3.4703,3.4823,3.4643,3.4643,6006,0
+ISSC.US,D,20110315,000000,3.5182,3.5182,3.4583,3.4703,4004,0
+ISSC.US,D,20110316,000000,3.4703,3.4763,3.4463,3.4643,8988,0
+ISSC.US,D,20110317,000000,3.4583,3.4883,3.4404,3.4404,39726,0
+ISSC.US,D,20110318,000000,3.3864,3.4343,3.3324,3.4104,15005,0
+ISSC.US,D,20110321,000000,3.4463,3.6561,3.4463,3.5422,20497,0
+ISSC.US,D,20110322,000000,3.4463,3.5483,3.4463,3.5483,833,0
+ISSC.US,D,20110323,000000,3.5003,3.5303,3.4224,3.4463,15115,0
+ISSC.US,D,20110324,000000,3.4583,3.4703,3.4583,3.4703,6674,0
+ISSC.US,D,20110325,000000,3.4583,3.5062,3.4583,3.4703,5840,0
+ISSC.US,D,20110328,000000,3.4703,3.4703,3.3983,3.3983,13201,0
+ISSC.US,D,20110329,000000,3.4404,3.4943,3.4404,3.4463,12012,0
+ISSC.US,D,20110330,000000,3.4883,3.4943,3.4522,3.4943,3754,0
+ISSC.US,D,20110331,000000,3.4943,3.5182,3.4823,3.5062,6316,0
+ISSC.US,D,20110401,000000,3.4703,3.4703,3.4224,3.4404,11346,0
+ISSC.US,D,20110404,000000,3.4463,3.4583,3.3624,3.3624,11486,0
+ISSC.US,D,20110405,000000,3.3983,3.4703,3.3744,3.4583,15246,0
+ISSC.US,D,20110406,000000,3.4104,3.4522,3.4104,3.4463,12931,0
+ISSC.US,D,20110407,000000,3.4463,3.4463,3.3684,3.3684,13005,0
+ISSC.US,D,20110408,000000,3.4104,3.4224,3.3923,3.3923,19213,0
+ISSC.US,D,20110411,000000,3.3804,3.3983,3.3504,3.3744,11026,0
+ISSC.US,D,20110412,000000,3.3444,3.3444,3.2784,3.2964,19608,0
+ISSC.US,D,20110413,000000,3.2964,3.2964,3.2545,3.2726,8343,0
+ISSC.US,D,20110414,000000,3.2964,3.3444,3.2964,3.3025,5134,0
+ISSC.US,D,20110415,000000,3.3864,3.4404,3.2726,3.4404,8175,0
+ISSC.US,D,20110418,000000,3.4104,3.4104,3.3444,3.3564,2244,0
+ISSC.US,D,20110419,000000,3.3564,3.3564,3.3025,3.3025,6550,0
+ISSC.US,D,20110420,000000,3.3324,3.3324,3.2245,3.2605,12180,0
+ISSC.US,D,20110421,000000,3.2845,3.2964,3.2365,3.2845,25142,0
+ISSC.US,D,20110425,000000,3.2486,3.2905,3.2486,3.2905,3937,0
+ISSC.US,D,20110426,000000,3.2845,3.2905,3.2365,3.2425,3875,0
+ISSC.US,D,20110427,000000,3.2666,3.2905,3.2186,3.2186,7342,0
+ISSC.US,D,20110428,000000,3.2365,3.4763,3.2186,3.2486,43924,0
+ISSC.US,D,20110429,000000,3.2666,3.4163,3.2666,3.3684,59560,0
+ISSC.US,D,20110502,000000,3.4163,3.4583,3.3923,3.4463,80386,0
+ISSC.US,D,20110503,000000,3.4463,3.4703,3.4343,3.4703,15292,0
+ISSC.US,D,20110504,000000,3.5003,3.5062,3.4463,3.4463,3849,0
+ISSC.US,D,20110505,000000,3.4463,3.4943,3.4463,3.4943,43034,0
+ISSC.US,D,20110506,000000,3.4763,3.5003,3.4763,3.4763,751,0
+ISSC.US,D,20110509,000000,3.5362,3.5962,3.4763,3.4763,50401,0
+ISSC.US,D,20110510,000000,3.5062,3.5182,3.5062,3.5182,12651,0
+ISSC.US,D,20110511,000000,3.5182,3.5362,3.5062,3.5062,8804,0
+ISSC.US,D,20110512,000000,3.5362,3.5422,3.3804,3.3804,8261,0
+ISSC.US,D,20110513,000000,3.4163,3.4583,3.4163,3.4583,2169,0
+ISSC.US,D,20110516,000000,3.4404,3.4943,3.4104,3.4104,4370,0
+ISSC.US,D,20110517,000000,3.4343,3.4583,3.4163,3.4224,8332,0
+ISSC.US,D,20110518,000000,3.4284,3.4463,3.4163,3.4463,5556,0
+ISSC.US,D,20110519,000000,3.4284,3.4463,3.4163,3.4463,9258,0
+ISSC.US,D,20110520,000000,3.3744,3.4284,3.3624,3.3624,7842,0
+ISSC.US,D,20110523,000000,3.3384,3.3564,3.3384,3.3564,333,0
+ISSC.US,D,20110524,000000,3.3444,3.3684,3.3265,3.3504,2002,0
+ISSC.US,D,20110525,000000,3.3624,3.3864,3.3085,3.3444,5058,0
+ISSC.US,D,20110526,000000,3.3624,3.3923,3.3205,3.3384,4505,0
+ISSC.US,D,20110527,000000,3.3265,3.3744,3.2666,3.3564,11705,0
+ISSC.US,D,20110531,000000,3.3144,3.3624,3.3025,3.3085,28537,0
+ISSC.US,D,20110601,000000,3.2905,3.3324,3.2726,3.2726,6949,0
+ISSC.US,D,20110602,000000,3.2784,3.2905,3.2726,3.2905,500,0
+ISSC.US,D,20110603,000000,3.2666,3.3205,3.1886,3.2245,9828,0
+ISSC.US,D,20110606,000000,3.1826,3.1826,3.0987,3.1226,61211,0
+ISSC.US,D,20110607,000000,3.1047,3.1765,3.1047,3.1047,23301,0
+ISSC.US,D,20110608,000000,3.1406,3.1527,3.1166,3.1166,5878,0
+ISSC.US,D,20110609,000000,3.1226,3.2186,3.0687,3.2006,55659,0
+ISSC.US,D,20110610,000000,3.1886,3.2964,3.1765,3.2066,34370,0
+ISSC.US,D,20110613,000000,3.1527,3.2305,3.0748,3.1166,13813,0
+ISSC.US,D,20110614,000000,3.1347,3.1527,3.0567,3.0867,67209,0
+ISSC.US,D,20110615,000000,3.0867,3.2126,3.0867,3.1826,69656,0
+ISSC.US,D,20110616,000000,3.1706,3.1765,3.0987,3.1047,28409,0
+ISSC.US,D,20110617,000000,3.1107,3.3205,3.0987,3.3205,10299,0
+ISSC.US,D,20110620,000000,3.2845,3.3744,3.2726,3.3324,22794,0
+ISSC.US,D,20110621,000000,3.2305,3.2964,3.2126,3.2605,10511,0
+ISSC.US,D,20110622,000000,3.2605,3.2605,3.2245,3.2245,1168,0
+ISSC.US,D,20110623,000000,3.2845,3.2845,3.1347,3.2605,833,0
+ISSC.US,D,20110624,000000,3.2305,3.2666,3.1945,3.2305,9276,0
+ISSC.US,D,20110627,000000,3.2605,3.2666,3.2245,3.2425,7313,0
+ISSC.US,D,20110628,000000,3.1826,3.3085,3.1166,3.3085,65308,0
+ISSC.US,D,20110629,000000,3.2666,3.2726,3.2605,3.2605,3008,0
+ISSC.US,D,20110630,000000,3.2365,3.3205,3.2365,3.2784,13604,0
+ISSC.US,D,20110701,000000,3.3085,3.3744,3.2666,3.3744,3761,0
+ISSC.US,D,20110705,000000,3.4343,3.4343,3.2365,3.2545,7637,0
+ISSC.US,D,20110706,000000,3.2126,3.3025,3.2006,3.2006,10679,0
+ISSC.US,D,20110707,000000,3.2365,3.2905,3.2365,3.2905,4168,0
+ISSC.US,D,20110708,000000,3.2425,3.2666,3.2365,3.2605,2555,0
+ISSC.US,D,20110711,000000,3.2784,3.2784,3.2365,3.2545,5856,0
+ISSC.US,D,20110712,000000,3.2726,3.3205,3.2726,3.3205,21389,0
+ISSC.US,D,20110713,000000,3.3085,3.4343,3.2964,3.3324,24411,0
+ISSC.US,D,20110714,000000,3.4104,3.4404,3.2605,3.2605,19195,0
+ISSC.US,D,20110715,000000,3.2666,3.4104,3.2545,3.3265,7710,0
+ISSC.US,D,20110718,000000,3.3205,3.3804,3.3205,3.3265,2097,0
+ISSC.US,D,20110719,000000,3.3324,3.5003,3.3265,3.4284,16517,0
+ISSC.US,D,20110720,000000,3.4343,3.5242,3.4224,3.4224,20856,0
+ISSC.US,D,20110721,000000,3.5662,3.5662,3.4522,3.4522,10143,0
+ISSC.US,D,20110722,000000,3.5182,3.5362,3.3744,3.4763,5005,0
+ISSC.US,D,20110725,000000,3.4703,3.5483,3.3684,3.3804,22976,0
+ISSC.US,D,20110726,000000,3.3923,3.5422,3.2365,3.2365,44714,0
+ISSC.US,D,20110727,000000,3.4163,3.4583,3.1467,3.1467,103359,0
+ISSC.US,D,20110728,000000,3.1826,3.2905,3.1826,3.2425,52147,0
+ISSC.US,D,20110729,000000,3.1586,3.1945,3.1467,3.1706,38728,0
+ISSC.US,D,20110801,000000,3.2066,3.2964,3.1467,3.2006,10911,0
+ISSC.US,D,20110802,000000,3.1586,3.3384,3.1226,3.1226,10035,0
+ISSC.US,D,20110803,000000,3.1347,3.1347,2.9967,3.0627,22212,0
+ISSC.US,D,20110804,000000,3.0567,3.0987,2.9309,2.9967,34240,0
+ISSC.US,D,20110805,000000,2.9309,3.0507,2.9069,2.9309,40997,0
+ISSC.US,D,20110808,000000,2.7511,3.0148,2.6611,3.0148,39210,0
+ISSC.US,D,20110809,000000,2.8889,3.0027,2.805,2.8949,25660,0
+ISSC.US,D,20110810,000000,2.8769,3.0567,2.8769,2.9967,18109,0
+ISSC.US,D,20110811,000000,2.9848,3.0928,2.8769,2.9668,18029,0
+ISSC.US,D,20110812,000000,2.9729,3.0748,2.9488,3.0748,8238,0
+ISSC.US,D,20110815,000000,3.0807,3.1706,2.9967,3.1646,8538,0
+ISSC.US,D,20110816,000000,3.1226,3.1586,2.8949,2.9249,26028,0
+ISSC.US,D,20110817,000000,2.8949,2.9848,2.8829,2.9549,6842,0
+ISSC.US,D,20110818,000000,2.9428,3.0567,2.9069,2.9488,8008,0
+ISSC.US,D,20110819,000000,2.9369,2.9967,2.9009,2.9549,24357,0
+ISSC.US,D,20110822,000000,2.9848,2.9848,2.8769,2.9249,3170,0
+ISSC.US,D,20110823,000000,2.9189,2.9848,2.9129,2.9129,8712,0
+ISSC.US,D,20110824,000000,2.8769,3.0207,2.8769,2.9369,7069,0
+ISSC.US,D,20110825,000000,2.9249,2.9249,2.7571,2.799,32406,0
+ISSC.US,D,20110826,000000,2.8769,2.8769,2.8769,2.8769,394,0
+ISSC.US,D,20110829,000000,2.865,2.9309,2.865,2.8769,2381,0
+ISSC.US,D,20110830,000000,2.787,2.871,2.7451,2.8469,26291,0
+ISSC.US,D,20110831,000000,2.8589,2.8769,2.799,2.8769,6480,0
+ISSC.US,D,20110901,000000,2.8889,2.8889,2.763,2.8171,18850,0
+ISSC.US,D,20110902,000000,2.8229,2.835,2.7571,2.835,4337,0
+ISSC.US,D,20110906,000000,2.7271,2.811,2.7271,2.763,11152,0
+ISSC.US,D,20110907,000000,2.7271,2.781,2.6792,2.775,6859,0
+ISSC.US,D,20110908,000000,2.6851,2.6972,2.6731,2.6972,3004,0
+ISSC.US,D,20110909,000000,2.6912,2.7151,2.6731,2.7151,7007,0
+ISSC.US,D,20110912,000000,2.6731,2.7391,2.5233,2.7031,28862,0
+ISSC.US,D,20110913,000000,2.7031,2.811,2.5952,2.7331,6229,0
+ISSC.US,D,20110914,000000,2.7511,2.7571,2.6671,2.7571,10511,0
+ISSC.US,D,20110915,000000,2.6792,2.7331,2.6671,2.7091,28174,0
+ISSC.US,D,20110916,000000,2.6551,2.7511,2.6072,2.7511,11382,0
+ISSC.US,D,20110919,000000,2.7091,2.7091,2.6192,2.6671,9901,0
+ISSC.US,D,20110920,000000,2.6792,2.7331,2.6492,2.6492,16680,0
+ISSC.US,D,20110921,000000,2.6972,2.865,2.6972,2.8229,16517,0
+ISSC.US,D,20110922,000000,2.7571,2.7571,2.6492,2.7031,3662,0
+ISSC.US,D,20110923,000000,2.781,2.865,2.721,2.8171,8175,0
+ISSC.US,D,20110926,000000,2.799,2.865,2.769,2.8409,12346,0
+ISSC.US,D,20110927,000000,2.865,2.865,2.7391,2.799,11179,0
+ISSC.US,D,20110928,000000,2.805,2.9069,2.721,2.835,13181,0
+ISSC.US,D,20110929,000000,2.769,2.9069,2.769,2.9069,4505,0
+ISSC.US,D,20110930,000000,2.769,2.9069,2.769,2.8949,2502,0
+ISSC.US,D,20111003,000000,2.8769,2.8769,2.781,2.8469,6397,0
+ISSC.US,D,20111004,000000,2.721,2.769,2.6432,2.6432,13527,0
+ISSC.US,D,20111005,000000,2.6972,2.8889,2.6972,2.769,27691,0
+ISSC.US,D,20111007,000000,2.6671,2.6972,2.6312,2.6312,10641,0
+ISSC.US,D,20111010,000000,2.6372,2.6851,2.6372,2.6372,2085,0
+ISSC.US,D,20111011,000000,2.6972,2.7571,2.6312,2.7571,4621,0
+ISSC.US,D,20111012,000000,2.6432,2.7151,2.6252,2.7151,2670,0
+ISSC.US,D,20111013,000000,2.7091,2.7271,2.7091,2.7271,3337,0
+ISSC.US,D,20111014,000000,2.6192,2.781,2.6192,2.781,5005,0
+ISSC.US,D,20111017,000000,2.793,2.799,2.763,2.775,7141,0
+ISSC.US,D,20111018,000000,2.805,2.8409,2.799,2.8171,7007,0
+ISSC.US,D,20111019,000000,2.7331,2.8171,2.7331,2.8171,22698,0
+ISSC.US,D,20111020,000000,2.793,2.793,2.781,2.781,2336,0
+ISSC.US,D,20111021,000000,2.8171,2.8171,2.799,2.8171,95268,0
+ISSC.US,D,20111024,000000,2.787,2.8171,2.7571,2.8171,7508,0
+ISSC.US,D,20111025,000000,2.799,2.8171,2.781,2.8171,12349,0
+ISSC.US,D,20111026,000000,2.7571,2.8171,2.7571,2.8171,3837,0
+ISSC.US,D,20111027,000000,2.805,2.8469,2.7391,2.8469,18536,0
+ISSC.US,D,20111028,000000,2.871,2.871,2.871,2.871,167,0
+ISSC.US,D,20111031,000000,2.8229,2.8409,2.8171,2.8171,7342,0
+ISSC.US,D,20111101,000000,2.7571,2.763,2.7451,2.763,5104,0
+ISSC.US,D,20111102,000000,2.7271,2.7511,2.721,2.7511,3337,0
+ISSC.US,D,20111103,000000,2.7451,2.7451,2.721,2.7451,10011,0
+ISSC.US,D,20111104,000000,2.7031,2.7331,2.7031,2.7331,1501,0
+ISSC.US,D,20111107,000000,2.6072,2.7151,2.6072,2.7091,2513,0
+ISSC.US,D,20111108,000000,2.6011,2.7331,2.6011,2.6972,13021,0
+ISSC.US,D,20111109,000000,2.6252,2.6372,2.6252,2.6312,1602,0
+ISSC.US,D,20111110,000000,2.7331,2.7451,2.6731,2.6731,3337,0
+ISSC.US,D,20111114,000000,2.6551,2.6972,2.6072,2.6731,7975,0
+ISSC.US,D,20111115,000000,2.6192,2.6372,2.5773,2.5893,32005,0
+ISSC.US,D,20111116,000000,2.5652,2.6372,2.5652,2.6072,8653,0
+ISSC.US,D,20111117,000000,2.6011,2.6011,2.5174,2.5413,11295,0
+ISSC.US,D,20111118,000000,2.5893,2.5893,2.5413,2.5893,3337,0
+ISSC.US,D,20111121,000000,2.5652,2.5652,2.4754,2.4754,7851,0
+ISSC.US,D,20111122,000000,2.4514,2.5952,2.4514,2.5353,1669,0
+ISSC.US,D,20111123,000000,2.4873,2.5893,2.4453,2.5174,4505,0
+ISSC.US,D,20111125,000000,2.4514,2.5293,2.4514,2.4873,4337,0
+ISSC.US,D,20111128,000000,2.4514,2.5893,2.4514,2.4873,11346,0
+ISSC.US,D,20111129,000000,2.4574,2.4873,2.2715,2.3016,94208,0
+ISSC.US,D,20111130,000000,2.3914,2.4094,2.3075,2.3914,30087,0
+ISSC.US,D,20111201,000000,2.3674,2.4574,2.2715,2.2776,42884,0
+ISSC.US,D,20111202,000000,2.2896,2.3375,2.2176,2.2956,31159,0
+ISSC.US,D,20111205,000000,2.2896,2.3734,2.2356,2.2476,148275,0
+ISSC.US,D,20111206,000000,2.3615,2.3854,2.2776,2.3854,37458,0
+ISSC.US,D,20111207,000000,2.2956,2.4514,2.2596,2.4273,18201,0
+ISSC.US,D,20111208,000000,2.2535,2.3914,2.2237,2.2956,32183,0
+ISSC.US,D,20111209,000000,2.3075,2.3075,2.2476,2.2476,31951,0
+ISSC.US,D,20111212,000000,2.2176,2.2356,2.1637,2.1877,29651,0
+ISSC.US,D,20111213,000000,2.2056,2.2176,2.0977,2.0977,36094,0
+ISSC.US,D,20111214,000000,2.0438,2.0438,1.948,2.0019,53132,0
+ISSC.US,D,20111215,000000,2.0078,2.0738,1.9179,1.9779,162221,0
+ISSC.US,D,20111216,000000,1.948,2.0678,1.948,1.9779,23293,0
+ISSC.US,D,20111219,000000,1.9898,2.2116,1.9898,2.1877,33781,0
+ISSC.US,D,20111220,000000,2.1757,2.1877,2.0078,2.0318,55293,0
+ISSC.US,D,20111221,000000,2.1277,2.1277,1.9839,1.9839,19563,0
+ISSC.US,D,20111222,000000,2.0078,2.1637,2.0078,2.0678,39609,0
+ISSC.US,D,20111223,000000,2.0438,2.1338,2.0438,2.1038,16627,0
+ISSC.US,D,20111227,000000,2.0738,2.1517,2.0139,2.0738,25718,0
+ISSC.US,D,20111228,000000,2.0438,2.0977,1.9539,1.9539,58958,0
+ISSC.US,D,20111229,000000,2.0139,2.1097,2.0139,2.0678,29997,0
+ISSC.US,D,20111230,000000,2.0438,2.1097,2.0378,2.0618,72788,0
+ISSC.US,D,20120103,000000,2.1936,2.3195,2.0977,2.3195,13519,0
+ISSC.US,D,20120104,000000,2.2836,2.3734,2.1697,2.3555,33202,0
+ISSC.US,D,20120105,000000,2.2356,2.3436,2.1038,2.2956,8508,0
+ISSC.US,D,20120106,000000,2.2956,2.3555,2.2896,2.3555,500,0
+ISSC.US,D,20120109,000000,2.2896,2.3195,2.1877,2.3135,5941,0
+ISSC.US,D,20120110,000000,2.3135,2.4694,2.3135,2.3315,16754,0
+ISSC.US,D,20120111,000000,2.3674,2.3975,2.3555,2.3615,10845,0
+ISSC.US,D,20120112,000000,2.3135,2.4094,2.2896,2.2956,4129,0
+ISSC.US,D,20120113,000000,2.2896,2.4694,2.2896,2.3375,4765,0
+ISSC.US,D,20120117,000000,2.3615,2.5113,2.2956,2.4273,9844,0
+ISSC.US,D,20120118,000000,2.3975,2.4694,2.3734,2.4034,10076,0
+ISSC.US,D,20120119,000000,2.4094,2.4873,2.3255,2.4094,5722,0
+ISSC.US,D,20120120,000000,2.3674,2.5053,2.3315,2.4214,6674,0
+ISSC.US,D,20120123,000000,2.4094,2.4094,2.3135,2.3135,10779,0
+ISSC.US,D,20120124,000000,2.3674,2.4394,2.3674,2.4273,6601,0
+ISSC.US,D,20120125,000000,2.2896,2.4813,2.2896,2.4574,16267,0
+ISSC.US,D,20120126,000000,2.4514,2.4514,2.2356,2.2776,34614,0
+ISSC.US,D,20120127,000000,2.2596,2.3135,2.2176,2.2896,9041,0
+ISSC.US,D,20120130,000000,2.3016,2.3255,2.2836,2.3255,3337,0
+ISSC.US,D,20120131,000000,2.2296,2.3375,2.2296,2.3375,16167,0
+ISSC.US,D,20120201,000000,2.3016,2.3674,2.2956,2.3615,8531,0
+ISSC.US,D,20120202,000000,2.3375,2.3375,2.2776,2.2956,17686,0
+ISSC.US,D,20120203,000000,2.3674,2.3674,2.3255,2.3255,21768,0
+ISSC.US,D,20120206,000000,2.3436,2.4574,2.3315,2.4034,18854,0
+ISSC.US,D,20120207,000000,2.4514,2.4574,2.3375,2.4273,41835,0
+ISSC.US,D,20120208,000000,2.4273,2.4514,2.3436,2.4273,15066,0
+ISSC.US,D,20120209,000000,2.4214,2.4813,2.3436,2.4034,9677,0
+ISSC.US,D,20120210,000000,2.3975,2.3975,2.3555,2.3795,4232,0
+ISSC.US,D,20120213,000000,2.3734,2.4214,2.3674,2.3975,7647,0
+ISSC.US,D,20120214,000000,2.4214,2.4273,2.3555,2.3734,5144,0
+ISSC.US,D,20120215,000000,2.4873,2.4873,2.3016,2.4273,16517,0
+ISSC.US,D,20120216,000000,2.4214,2.4334,2.4214,2.4273,29403,0
+ISSC.US,D,20120217,000000,2.4334,2.4394,2.3315,2.3315,18081,0
+ISSC.US,D,20120221,000000,2.3975,2.3975,2.3436,2.3854,3994,0
+ISSC.US,D,20120222,000000,2.3734,2.4155,2.2896,2.4155,27955,0
+ISSC.US,D,20120223,000000,2.3854,2.4214,2.3854,2.4034,28186,0
+ISSC.US,D,20120224,000000,2.3914,2.4633,2.3914,2.4633,26702,0
+ISSC.US,D,20120227,000000,2.4273,2.5113,2.4273,2.4933,11728,0
+ISSC.US,D,20120228,000000,2.5053,2.5773,2.4813,2.5472,28147,0
+ISSC.US,D,20120229,000000,2.5472,2.5593,2.5053,2.5593,8339,0
+ISSC.US,D,20120301,000000,2.5533,2.6192,2.4993,2.6072,34871,0
+ISSC.US,D,20120302,000000,2.5233,2.5652,2.4813,2.5053,33176,0
+ISSC.US,D,20120305,000000,2.5053,2.5353,2.4813,2.4813,16482,0
+ISSC.US,D,20120306,000000,2.4813,2.5353,2.3975,2.5174,10917,0
+ISSC.US,D,20120307,000000,2.5293,2.5593,2.4394,2.4993,19620,0
+ISSC.US,D,20120308,000000,2.5353,2.5773,2.4453,2.4694,6516,0
+ISSC.US,D,20120309,000000,2.4873,2.5832,2.4574,2.5472,11665,0
+ISSC.US,D,20120312,000000,2.5773,2.5773,2.5472,2.5472,5882,0
+ISSC.US,D,20120313,000000,2.5593,2.5773,2.4633,2.5773,28865,0
+ISSC.US,D,20120314,000000,2.5773,2.6252,2.5773,2.6252,12822,0
+ISSC.US,D,20120315,000000,2.6132,2.6252,2.5773,2.6252,12234,0
+ISSC.US,D,20120316,000000,2.5952,2.7031,2.5773,2.7031,12166,0
+ISSC.US,D,20120319,000000,2.6912,2.6972,2.6372,2.6792,2246,0
+ISSC.US,D,20120320,000000,2.6432,2.6972,2.5832,2.6192,9760,0
+ISSC.US,D,20120321,000000,2.5893,2.7031,2.5773,2.6252,5696,0
+ISSC.US,D,20120322,000000,2.5893,2.6252,2.5832,2.5952,3005,0
+ISSC.US,D,20120326,000000,2.6132,2.6912,2.5773,2.6011,4004,0
+ISSC.US,D,20120327,000000,2.6132,2.6792,2.5893,2.6551,9061,0
+ISSC.US,D,20120328,000000,2.6611,2.6792,2.5773,2.6312,10893,0
+ISSC.US,D,20120329,000000,2.5832,2.6731,2.5773,2.6252,2699,0
+ISSC.US,D,20120330,000000,2.6492,2.6492,2.5832,2.6432,990,0
+ISSC.US,D,20120403,000000,2.5832,2.5893,2.4633,2.5174,10189,0
+ISSC.US,D,20120404,000000,2.5533,2.5533,2.5174,2.5174,1835,0
+ISSC.US,D,20120405,000000,2.5113,2.6252,2.5113,2.6072,2762,0
+ISSC.US,D,20120409,000000,2.6372,2.6372,2.5952,2.6372,2502,0
+ISSC.US,D,20120410,000000,2.6132,2.6132,2.4813,2.5174,6554,0
+ISSC.US,D,20120411,000000,2.6132,2.6252,2.5053,2.5472,12552,0
+ISSC.US,D,20120412,000000,2.5233,2.5233,2.5053,2.5053,668,0
+ISSC.US,D,20120413,000000,2.5113,2.5472,2.5053,2.5053,4196,0
+ISSC.US,D,20120416,000000,2.5174,2.5533,2.5174,2.5533,10177,0
+ISSC.US,D,20120417,000000,2.5293,2.5293,2.5174,2.5174,2947,0
+ISSC.US,D,20120418,000000,2.5113,2.5652,2.5053,2.5652,28701,0
+ISSC.US,D,20120419,000000,2.5652,2.5893,2.5174,2.5472,34158,0
+ISSC.US,D,20120420,000000,2.5472,2.6252,2.5233,2.6252,11835,0
+ISSC.US,D,20120423,000000,2.5533,2.5593,2.5472,2.5472,3037,0
+ISSC.US,D,20120424,000000,2.5472,2.6132,2.5472,2.6132,6547,0
+ISSC.US,D,20120425,000000,2.6372,2.8469,2.5533,2.8289,35757,0
+ISSC.US,D,20120426,000000,2.6972,2.6972,2.4394,2.4394,84407,0
+ISSC.US,D,20120427,000000,2.4394,2.5113,2.4394,2.4933,2710,0
+ISSC.US,D,20120430,000000,2.4694,2.5593,2.4334,2.5593,5173,0
+ISSC.US,D,20120501,000000,2.4273,2.4453,2.3734,2.4334,10114,0
+ISSC.US,D,20120502,000000,2.3555,2.3795,2.3555,2.3674,6336,0
+ISSC.US,D,20120503,000000,2.3674,2.4034,2.2476,2.2476,45024,0
+ISSC.US,D,20120504,000000,2.2476,2.3135,2.2237,2.2296,16034,0
+ISSC.US,D,20120508,000000,2.2056,2.2056,2.1097,2.1577,20086,0
+ISSC.US,D,20120509,000000,2.1338,2.2596,2.1338,2.2535,14014,0
+ISSC.US,D,20120510,000000,2.2535,2.3734,2.2535,2.3255,2836,0
+ISSC.US,D,20120511,000000,2.2896,2.3075,2.2176,2.2176,7842,0
+ISSC.US,D,20120514,000000,2.3555,2.3555,2.2237,2.2237,4004,0
+ISSC.US,D,20120516,000000,2.2296,2.2296,2.1038,2.1038,5381,0
+ISSC.US,D,20120517,000000,2.0917,2.2176,2.0798,2.0858,14682,0
+ISSC.US,D,20120518,000000,1.9959,2.3315,1.9718,2.0977,11869,0
+ISSC.US,D,20120521,000000,1.9898,2.0019,1.9539,1.9959,14435,0
+ISSC.US,D,20120522,000000,1.9959,2.0498,1.9179,1.9179,14418,0
+ISSC.US,D,20120523,000000,1.9179,1.9299,1.81,1.882,28680,0
+ISSC.US,D,20120524,000000,1.8699,1.906,1.8281,1.876,8169,0
+ISSC.US,D,20120525,000000,1.894,2.1517,1.81,2.1517,26194,0
+ISSC.US,D,20120529,000000,2.1877,2.1877,2.1218,2.1218,13231,0
+ISSC.US,D,20120530,000000,2.1338,2.1577,1.9718,2.1577,7598,0
+ISSC.US,D,20120531,000000,2.1218,2.1757,2.1158,2.1158,8371,0
+ISSC.US,D,20120601,000000,1.9898,2.1936,1.9659,2.0078,11095,0
+ISSC.US,D,20120604,000000,1.9839,2.0139,1.9839,2.0078,39199,0
+ISSC.US,D,20120605,000000,2.0199,2.0318,1.9179,1.9959,10496,0
+ISSC.US,D,20120606,000000,2.0019,2.1218,1.9959,2.0378,24597,0
+ISSC.US,D,20120607,000000,2.0558,2.0558,2.0078,2.0318,6531,0
+ISSC.US,D,20120608,000000,2.0258,2.1817,1.9959,2.0498,5840,0
+ISSC.US,D,20120611,000000,2.0498,2.1637,1.9718,2.1637,6668,0
+ISSC.US,D,20120612,000000,2.0139,2.1338,1.9959,2.0917,27623,0
+ISSC.US,D,20120614,000000,2.0977,2.1457,2.0378,2.0378,31464,0
+ISSC.US,D,20120615,000000,2.0917,2.0977,2.0438,2.0438,28393,0
+ISSC.US,D,20120618,000000,2.0378,2.0618,2.0378,2.0378,13431,0
+ISSC.US,D,20120619,000000,2.0139,2.1817,2.0139,2.0558,11347,0
+ISSC.US,D,20120620,000000,2.1038,2.1457,1.9779,2.1457,10894,0
+ISSC.US,D,20120621,000000,2.1158,2.1397,1.9898,1.9898,17771,0
+ISSC.US,D,20120622,000000,2.0318,2.1757,1.858,1.942,15722,0
+ISSC.US,D,20120625,000000,2.0378,2.1038,1.9539,2.0438,17860,0
+ISSC.US,D,20120626,000000,2.0318,2.1277,1.9359,1.96,7601,0
+ISSC.US,D,20120627,000000,1.9659,2.0498,1.948,1.948,11022,0
+ISSC.US,D,20120628,000000,1.9239,1.9779,1.9179,1.9239,16517,0
+ISSC.US,D,20120629,000000,1.9779,1.9779,1.942,1.9779,29532,0
+ISSC.US,D,20120702,000000,1.9718,1.9839,1.9359,1.948,6677,0
+ISSC.US,D,20120703,000000,1.9239,2.0258,1.9179,2.0258,19469,0
+ISSC.US,D,20120705,000000,1.9959,2.0378,1.9539,2.0318,23442,0
+ISSC.US,D,20120706,000000,2.0199,2.0378,2.0139,2.0258,668,0
+ISSC.US,D,20120709,000000,1.9359,1.9898,1.9359,1.9898,7119,0
+ISSC.US,D,20120710,000000,1.9898,2.0199,1.9898,1.9898,1335,0
+ISSC.US,D,20120711,000000,1.9839,2.0199,1.9239,1.948,9687,0
+ISSC.US,D,20120712,000000,1.9718,2.0438,1.9659,2.0019,31283,0
+ISSC.US,D,20120713,000000,1.9839,1.9839,1.942,1.942,1835,0
+ISSC.US,D,20120716,000000,1.9898,2.0258,1.9299,2.0258,8676,0
+ISSC.US,D,20120717,000000,2.0019,2.0139,1.9539,1.9688,7342,0
+ISSC.US,D,20120718,000000,1.9539,2.0078,1.9539,2.0078,22190,0
+ISSC.US,D,20120719,000000,2.0078,2.0378,1.9898,2.0378,45902,0
+ISSC.US,D,20120720,000000,2.0378,2.0378,2.0199,2.0318,6174,0
+ISSC.US,D,20120723,000000,1.9959,2.0977,1.9959,2.0438,16517,0
+ISSC.US,D,20120724,000000,2.0558,2.0558,1.9898,2.0438,12772,0
+ISSC.US,D,20120725,000000,2.0438,2.0678,2.0318,2.0318,9844,0
+ISSC.US,D,20120726,000000,2.0438,2.0678,2.0318,2.0678,1669,0
+ISSC.US,D,20120727,000000,2.0977,2.0977,2.0438,2.0858,14915,0
+ISSC.US,D,20120730,000000,2.0558,2.0977,2.0558,2.0858,12346,0
+ISSC.US,D,20120731,000000,2.0618,2.0738,1.9363,2.0738,18062,0
+ISSC.US,D,20120801,000000,1.9659,2.0977,1.948,2.0977,10878,0
+ISSC.US,D,20120802,000000,2.0858,2.1457,2.0649,2.0649,71261,0
+ISSC.US,D,20120803,000000,2.0798,2.0917,2.0768,2.0768,13140,0
+ISSC.US,D,20120806,000000,2.0858,2.1637,2.0635,2.0858,32163,0
+ISSC.US,D,20120807,000000,2.1038,2.1158,2.0498,2.1158,7145,0
+ISSC.US,D,20120808,000000,2.0738,2.0917,1.9659,2.0258,23098,0
+ISSC.US,D,20120809,000000,2.0258,2.0977,1.9838,2.0199,40059,0
+ISSC.US,D,20120810,000000,2.0378,2.0437,1.9898,2.0437,2336,0
+ISSC.US,D,20120813,000000,2.0258,2.1038,2.0258,2.1038,2287,0
+ISSC.US,D,20120814,000000,2.0258,2.0858,1.9779,2.0258,2879,0
+ISSC.US,D,20120815,000000,1.978,2.0977,1.978,2.0977,1210,0
+ISSC.US,D,20120816,000000,1.9959,2.0258,1.948,1.9839,25583,0
+ISSC.US,D,20120817,000000,1.9839,2.0258,1.9839,2.0258,16524,0
+ISSC.US,D,20120821,000000,2.0498,2.0917,2.0199,2.0199,3764,0
+ISSC.US,D,20120822,000000,2.0199,2.1577,2.0139,2.0977,14349,0
+ISSC.US,D,20120823,000000,2.1097,2.1877,2.0977,2.1576,12944,0
+ISSC.US,D,20120824,000000,2.1637,2.1817,2.0618,2.1338,1168,0
+ISSC.US,D,20120827,000000,2.0977,2.1936,2.0977,2.1877,11371,0
+ISSC.US,D,20120828,000000,2.0977,2.1392,2.0318,2.0917,11269,0
+ISSC.US,D,20120829,000000,2.1218,2.2535,2.1218,2.2237,21858,0
+ISSC.US,D,20120830,000000,2.1757,2.2655,2.1577,2.2655,15618,0
+ISSC.US,D,20120831,000000,2.2176,2.4155,2.1877,2.3135,22184,0
+ISSC.US,D,20120904,000000,2.1936,2.3255,2.1817,2.2777,4217,0
+ISSC.US,D,20120905,000000,2.3135,2.4029,2.2776,2.2776,10602,0
+ISSC.US,D,20120906,000000,2.4273,2.5472,2.3674,2.5413,49302,0
+ISSC.US,D,20120907,000000,2.5773,2.6972,2.5053,2.5053,11512,0
+ISSC.US,D,20120910,000000,2.5593,2.5713,2.5472,2.5533,9844,0
+ISSC.US,D,20120911,000000,2.5472,2.6252,2.4514,2.5533,4755,0
+ISSC.US,D,20120912,000000,2.3975,2.4514,2.3975,2.4155,13681,0
+ISSC.US,D,20120913,000000,2.4334,2.6072,2.4334,2.4873,6339,0
+ISSC.US,D,20120914,000000,2.4394,2.5053,2.4334,2.4993,1195,0
+ISSC.US,D,20120917,000000,2.4873,2.5713,2.4873,2.5713,2670,0
+ISSC.US,D,20120918,000000,2.5353,2.5353,2.5353,2.5353,250,0
+ISSC.US,D,20120919,000000,2.4694,2.5533,2.4694,2.5174,5475,0
+ISSC.US,D,20120920,000000,2.5472,2.6011,2.4694,2.4873,31659,0
+ISSC.US,D,20120921,000000,2.4993,2.5442,2.4155,2.4993,26260,0
+ISSC.US,D,20120924,000000,2.4334,2.4514,2.4125,2.4334,4505,0
+ISSC.US,D,20120925,000000,2.3975,2.5174,2.3914,2.4394,18270,0
+ISSC.US,D,20120926,000000,2.4034,2.4273,2.3975,2.4273,1005,0
+ISSC.US,D,20120927,000000,2.3914,2.4273,2.3914,2.3914,15493,0
+ISSC.US,D,20120928,000000,2.3914,2.4873,2.3135,2.3854,25454,0
+ISSC.US,D,20121001,000000,2.4094,2.4094,2.3615,2.3847,14440,0
+ISSC.US,D,20121002,000000,2.4093,2.4094,2.3613,2.3613,7483,0
+ISSC.US,D,20121003,000000,2.4094,2.4273,2.3975,2.398,14182,0
+ISSC.US,D,20121004,000000,2.4273,2.4394,2.4273,2.4394,9844,0
+ISSC.US,D,20121005,000000,2.4393,2.4574,2.4156,2.4574,2912,0
+ISSC.US,D,20121008,000000,2.4574,2.4574,2.4574,2.4574,500,0
+ISSC.US,D,20121009,000000,2.4574,2.4633,2.4453,2.4453,9510,0
+ISSC.US,D,20121010,000000,2.4873,2.5174,2.4453,2.4453,6486,0
+ISSC.US,D,20121011,000000,2.4933,2.5174,2.4574,2.4629,22527,0
+ISSC.US,D,20121012,000000,2.4574,2.4873,2.4453,2.4453,2002,0
+ISSC.US,D,20121015,000000,2.4633,2.5174,2.4453,2.4453,19364,0
+ISSC.US,D,20121016,000000,2.4873,2.5174,2.4873,2.5174,170098,0
+ISSC.US,D,20121019,000000,2.4963,2.5112,2.4453,2.5053,7493,0
+ISSC.US,D,20121022,000000,2.4873,2.5174,2.4813,2.5174,5506,0
+ISSC.US,D,20121023,000000,2.4694,2.4873,2.4574,2.4873,13431,0
+ISSC.US,D,20121025,000000,2.4633,2.4873,2.4394,2.4394,24693,0
+ISSC.US,D,20121026,000000,2.4394,2.4574,2.4394,2.4574,6882,0
+ISSC.US,D,20121031,000000,2.4873,2.5773,2.4873,2.5533,235285,0
+ISSC.US,D,20121101,000000,2.5269,2.6605,2.5269,2.5832,85529,0
+ISSC.US,D,20121102,000000,2.5113,2.5593,2.4993,2.5593,14817,0
+ISSC.US,D,20121105,000000,2.5593,2.5653,2.5472,2.5472,6264,0
+ISSC.US,D,20121106,000000,2.5832,2.7571,2.5832,2.6912,72862,0
+ISSC.US,D,20121107,000000,2.6492,2.6492,2.6372,2.6372,6006,0
+ISSC.US,D,20121109,000000,2.5652,2.6072,2.5593,2.5773,8612,0
+ISSC.US,D,20121112,000000,2.5353,2.5593,2.5353,2.5593,855,0
+ISSC.US,D,20121113,000000,2.5472,2.5713,2.5411,2.5533,6984,0
+ISSC.US,D,20121114,000000,2.5353,2.5413,2.5353,2.5353,5173,0
+ISSC.US,D,20121115,000000,2.5174,2.5174,2.5174,2.5174,295,0
+ISSC.US,D,20121116,000000,2.5472,2.5533,2.5174,2.5472,36206,0
+ISSC.US,D,20121119,000000,2.5773,2.5773,2.5174,2.5533,7269,0
+ISSC.US,D,20121120,000000,2.5233,2.5533,2.5113,2.5533,5005,0
+ISSC.US,D,20121121,000000,2.5113,2.5772,2.5113,2.5772,2502,0
+ISSC.US,D,20121123,000000,2.5174,2.5174,2.5174,2.5174,1001,0
+ISSC.US,D,20121126,000000,2.5593,2.6084,2.5593,2.6084,3668,0
+ISSC.US,D,20121127,000000,2.6011,2.6132,2.6011,2.6132,3754,0
+ISSC.US,D,20121128,000000,2.6312,2.6312,2.6132,2.6132,16820,0
+ISSC.US,D,20121129,000000,2.5293,2.5652,2.4273,2.5053,18854,0
+ISSC.US,D,20121130,000000,2.4873,2.6072,2.4873,2.6072,2521,0
+ISSC.US,D,20121203,000000,2.6072,2.6072,2.4273,2.5293,9557,0
+ISSC.US,D,20121204,000000,2.4574,2.5652,2.4574,2.5652,11679,0
+ISSC.US,D,20121205,000000,2.4813,2.5413,2.4754,2.5413,5349,0
+ISSC.US,D,20121206,000000,2.5413,2.5713,2.4873,2.5713,10439,0
+ISSC.US,D,20121207,000000,2.5472,2.5472,2.4873,2.5095,23020,0
+ISSC.US,D,20121210,000000,3.2126,3.2425,2.7331,2.835,293887,0
+ISSC.US,D,20121211,000000,2.8769,2.9788,2.853,2.9369,167951,0
+ISSC.US,D,20121212,000000,2.9967,3.2005,2.9908,3.0567,325123,0
+ISSC.US,D,20121213,000000,2.6972,3.0567,2.6138,2.9488,414412,0
+ISSC.US,D,20121214,000000,2.9488,3.0747,2.8171,2.8171,166506,0
+ISSC.US,D,20121217,000000,2.9369,2.9479,2.689,2.7571,247314,0
+ISSC.US,D,20121218,000000,2.6492,2.7271,2.5893,2.7271,156362,0
+ISSC.US,D,20121219,000000,2.6551,2.6972,2.6132,2.6731,144918,0
+ISSC.US,D,20121220,000000,2.7511,2.9129,2.6851,2.8769,140009,0
+ISSC.US,D,20121221,000000,2.871,2.9488,2.805,2.8829,83129,0
+ISSC.US,D,20121224,000000,2.9249,2.9847,2.8469,2.9596,62896,0
+ISSC.US,D,20121226,000000,2.9967,2.9967,2.925,2.9729,79066,0
+ISSC.US,D,20121227,000000,2.9369,2.9668,2.8889,2.9668,111301,0
+ISSC.US,D,20121228,000000,3.0012,3.0098,2.7518,2.9411,152639,0
+ISSC.US,D,20121231,000000,2.9582,2.9754,2.8787,2.9582,91240,0
+ISSC.US,D,20130102,000000,2.9324,3.0098,2.8894,3.0098,40163,0
+ISSC.US,D,20130103,000000,3.0528,3.0528,2.9411,3.0271,24883,0
+ISSC.US,D,20130104,000000,2.9926,3.0442,2.9497,2.984,33446,0
+ISSC.US,D,20130107,000000,2.9625,2.9925,2.9497,2.984,20174,0
+ISSC.US,D,20130108,000000,2.9926,2.9926,2.898,2.9926,43180,0
+ISSC.US,D,20130109,000000,3.0185,3.2592,2.9677,3.1819,33150,0
+ISSC.US,D,20130110,000000,3.2936,3.3624,3.2248,3.2764,17993,0
+ISSC.US,D,20130111,000000,3.199,3.3538,3.1904,3.2507,13430,0
+ISSC.US,D,20130114,000000,3.2507,3.2507,3.1475,3.1819,14189,0
+ISSC.US,D,20130115,000000,3.2334,3.2334,3.1474,3.1733,5012,0
+ISSC.US,D,20130116,000000,3.1474,3.2076,3.1389,3.1474,2260,0
+ISSC.US,D,20130117,000000,3.1388,3.2246,3.0959,3.1388,17041,0
+ISSC.US,D,20130118,000000,3.1388,3.2592,3.1388,3.2162,8499,0
+ISSC.US,D,20130122,000000,3.2162,3.3538,3.2162,3.3108,15536,0
+ISSC.US,D,20130123,000000,3.3538,3.4828,3.3452,3.4656,36240,0
+ISSC.US,D,20130124,000000,3.4656,3.8697,3.4656,3.7666,82591,0
+ISSC.US,D,20130125,000000,3.5,3.7579,3.5,3.5946,16361,0
+ISSC.US,D,20130128,000000,3.6462,3.6521,3.3882,3.457,28475,0
+ISSC.US,D,20130129,000000,3.3968,3.6118,3.3968,3.4914,35615,0
+ISSC.US,D,20130130,000000,3.5946,3.6118,3.5258,3.5946,6066,0
+ISSC.US,D,20130131,000000,3.6118,3.6998,3.6118,3.6462,2672,0
+ISSC.US,D,20130201,000000,3.6204,3.6891,3.6204,3.6634,17641,0
+ISSC.US,D,20130204,000000,3.629,3.629,3.5258,3.5688,12771,0
+ISSC.US,D,20130205,000000,3.6204,3.6892,3.6118,3.629,19097,0
+ISSC.US,D,20130206,000000,3.6634,3.672,3.5688,3.6204,11796,0
+ISSC.US,D,20130207,000000,3.6548,3.7666,3.6548,3.7408,8918,0
+ISSC.US,D,20130208,000000,3.7837,3.7837,3.6892,3.7485,5501,0
+ISSC.US,D,20130211,000000,3.6978,3.6978,3.6118,3.6204,16958,0
+ISSC.US,D,20130212,000000,3.7322,3.758,3.6118,3.672,11004,0
+ISSC.US,D,20130213,000000,3.715,3.7494,3.6119,3.7494,3500,0
+ISSC.US,D,20130214,000000,3.7494,3.7837,3.6978,3.7494,28732,0
+ISSC.US,D,20130215,000000,3.7494,3.7666,3.7275,3.7666,3992,0
+ISSC.US,D,20130219,000000,3.7408,3.7752,3.7408,3.7752,4695,0
+ISSC.US,D,20130220,000000,3.7743,3.8095,3.7494,3.758,24382,0
+ISSC.US,D,20130221,000000,3.7236,3.8689,3.6978,3.8354,21883,0
+ISSC.US,D,20130222,000000,3.8526,3.9214,3.844,3.9214,5675,0
+ISSC.US,D,20130225,000000,3.973,4.0951,3.9558,3.9558,4210,0
+ISSC.US,D,20130226,000000,3.9471,3.9558,3.7666,3.8956,8700,0
+ISSC.US,D,20130227,000000,3.9128,3.9644,3.8526,3.9214,10545,0
+ISSC.US,D,20130228,000000,3.9214,3.9988,3.8697,3.9385,21253,0
+ISSC.US,D,20130301,000000,3.8697,4.0847,3.8697,4.0073,4554,0
+ISSC.US,D,20130304,000000,3.9214,3.9214,3.8182,3.8526,698,0
+ISSC.US,D,20130305,000000,3.8785,4.0418,3.8373,4.0073,14584,0
+ISSC.US,D,20130306,000000,4.0676,4.0847,4.0676,4.0762,7789,0
+ISSC.US,D,20130307,000000,4.0933,4.1191,3.801,3.973,12671,0
+ISSC.US,D,20130308,000000,4.0762,4.1277,3.9471,4.0847,14454,0
+ISSC.US,D,20130311,000000,3.844,4.1192,3.844,4.0847,12046,0
+ISSC.US,D,20130312,000000,4.0332,4.0762,3.9902,4.0762,3229,0
+ISSC.US,D,20130313,000000,3.9558,4.1621,3.801,3.8956,16862,0
+ISSC.US,D,20130314,000000,4.1277,4.1277,3.9902,4.1106,1195,0
+ISSC.US,D,20130315,000000,4.1278,4.1278,3.801,3.8956,20302,0
+ISSC.US,D,20130318,000000,3.887,3.93,3.8268,3.8956,5903,0
+ISSC.US,D,20130319,000000,3.8355,3.9128,3.8355,3.9128,453,0
+ISSC.US,D,20130320,000000,3.844,4.0245,3.8268,3.9816,1711,0
+ISSC.US,D,20130322,000000,3.9128,4.1278,3.9128,4.0418,19609,0
+ISSC.US,D,20130325,000000,4.0847,4.1019,3.887,4.1019,7396,0
+ISSC.US,D,20130326,000000,3.9128,4.059,3.8697,4.0332,2572,0
+ISSC.US,D,20130327,000000,4.0332,4.1019,4.0245,4.1019,29497,0
+ISSC.US,D,20130328,000000,4.059,4.2395,4.059,4.2395,17744,0
+ISSC.US,D,20130401,000000,4.2654,4.2654,3.9558,4.1364,45779,0
+ISSC.US,D,20130402,000000,3.9214,4.2138,3.9214,4.2138,5556,0
+ISSC.US,D,20130403,000000,4.2138,4.9525,4.0847,4.6782,28536,0
+ISSC.US,D,20130404,000000,4.7384,4.9018,4.5148,4.747,162798,0
+ISSC.US,D,20130405,000000,4.7384,6.3636,4.7384,6.0368,300555,0
+ISSC.US,D,20130408,000000,5.9165,7.0946,5.8046,6.7592,610379,0
+ISSC.US,D,20130409,000000,6.957,6.9656,6.4755,6.7592,456193,0
+ISSC.US,D,20130410,000000,6.6818,6.7076,6.527,6.6044,103583,0
+ISSC.US,D,20130411,000000,6.871,6.9226,6.6131,6.785,115735,0
+ISSC.US,D,20130412,000000,6.8366,6.8366,6.6388,6.6991,63668,0
+ISSC.US,D,20130415,000000,6.7162,7.0343,6.6131,6.785,68493,0
+ISSC.US,D,20130416,000000,6.957,7.0344,6.7076,6.871,46847,0
+ISSC.US,D,20130417,000000,6.8796,6.914,6.742,6.8366,78349,0
+ISSC.US,D,20130418,000000,6.9054,6.9226,6.7507,6.785,40697,0
+ISSC.US,D,20130419,000000,6.914,7.0086,6.8022,6.8796,44902,0
+ISSC.US,D,20130422,000000,6.9914,7.8935,6.8796,7.4128,131378,0
+ISSC.US,D,20130423,000000,7.6793,7.8858,7.5504,7.8599,103967,0
+ISSC.US,D,20130424,000000,7.9029,7.9029,7.3268,7.4643,109150,0
+ISSC.US,D,20130425,000000,7.3095,7.9287,6.9398,7.7825,231821,0
+ISSC.US,D,20130426,000000,7.9546,7.9546,7.5763,7.7653,107743,0
+ISSC.US,D,20130429,000000,7.7653,7.8427,7.5074,7.731,80995,0
+ISSC.US,D,20130430,000000,7.7396,7.8686,7.559,7.559,179307,0
+ISSC.US,D,20130501,000000,7.6536,7.6536,6.9656,7.0946,137001,0
+ISSC.US,D,20130502,000000,7.1892,7.5052,7.0602,7.3268,28545,0
+ISSC.US,D,20130503,000000,7.473,7.6793,7.2666,7.3612,53128,0
+ISSC.US,D,20130506,000000,7.2838,7.3611,7.1178,7.258,32095,0
+ISSC.US,D,20130507,000000,7.258,7.5255,7.258,7.4042,35078,0
+ISSC.US,D,20130508,000000,7.2838,7.3354,7.0516,7.3354,44690,0
+ISSC.US,D,20130509,000000,7.2408,7.3095,7,7.0688,18209,0
+ISSC.US,D,20130510,000000,7.0172,7.043,6.5786,6.828,70715,0
+ISSC.US,D,20130513,000000,6.8108,6.8366,6.5872,6.785,29025,0
+ISSC.US,D,20130514,000000,6.7506,6.7592,6.6217,6.6904,25898,0
+ISSC.US,D,20130515,000000,6.6302,6.7936,6.4755,6.7506,49853,0
+ISSC.US,D,20130516,000000,6.6646,6.9656,6.6397,6.8538,64804,0
+ISSC.US,D,20130517,000000,6.8538,6.9312,6.7764,6.871,20321,0
+ISSC.US,D,20130520,000000,6.785,6.8538,6.5443,6.7936,25707,0
+ISSC.US,D,20130521,000000,6.742,6.8796,6.656,6.7248,31772,0
+ISSC.US,D,20130522,000000,6.742,6.8452,6.5615,6.6646,39380,0
+ISSC.US,D,20130523,000000,6.6217,6.8452,6.6217,6.8366,16915,0
+ISSC.US,D,20130524,000000,6.7506,6.8624,6.6388,6.785,17234,0
+ISSC.US,D,20130528,000000,6.8968,6.8968,6.5528,6.656,40799,0
+ISSC.US,D,20130529,000000,6.5528,6.7506,6.5443,6.5872,33091,0
+ISSC.US,D,20130530,000000,6.5614,6.8194,6.4496,6.5614,35785,0
+ISSC.US,D,20130531,000000,6.5528,6.6217,6.5184,6.6131,22883,0
+ISSC.US,D,20130603,000000,6.6217,6.7936,6.1573,6.441,57904,0
+ISSC.US,D,20130604,000000,6.3895,6.4238,6.1745,6.2002,35270,0
+ISSC.US,D,20130605,000000,6.2433,6.2603,5.7358,5.9251,65428,0
+ISSC.US,D,20130606,000000,5.8477,6.269,5.8477,6.0197,59013,0
+ISSC.US,D,20130607,000000,6.0282,6.1573,5.9594,6.0454,20251,0
+ISSC.US,D,20130610,000000,6.1142,6.4496,6.067,6.2776,47306,0
+ISSC.US,D,20130611,000000,6.1916,6.2776,5.9431,6.0885,78033,0
+ISSC.US,D,20130612,000000,6.0799,6.0885,5.883,5.9853,49135,0
+ISSC.US,D,20130613,000000,5.9594,6.1056,5.9251,5.9939,29934,0
+ISSC.US,D,20130614,000000,6.0454,6.0626,5.9165,5.9853,23665,0
+ISSC.US,D,20130617,000000,5.9423,6.0197,5.9337,5.9509,26977,0
+ISSC.US,D,20130618,000000,6.0025,6.0368,5.7789,5.9594,20383,0
+ISSC.US,D,20130619,000000,6.0454,6.0454,5.6843,5.6843,25344,0
+ISSC.US,D,20130620,000000,5.7187,5.8906,5.4607,5.5381,31826,0
+ISSC.US,D,20130621,000000,5.6584,6.2174,5.4348,5.6327,36364,0
+ISSC.US,D,20130624,000000,5.5122,5.8046,5.4006,5.7617,50164,0
+ISSC.US,D,20130625,000000,5.8563,5.993,5.5296,5.8477,30957,0
+ISSC.US,D,20130626,000000,5.8649,6.0626,5.5553,5.7703,90726,0
+ISSC.US,D,20130627,000000,5.9766,6.0282,5.6413,5.7789,72978,0
+ISSC.US,D,20130628,000000,5.7875,5.8477,5.4607,5.5036,1761416,0
+ISSC.US,D,20130701,000000,5.5381,5.9229,5.5209,5.7187,104979,0
+ISSC.US,D,20130702,000000,5.7358,5.9358,5.5381,5.5639,65847,0
+ISSC.US,D,20130703,000000,5.5209,5.6155,5.5209,5.5553,30074,0
+ISSC.US,D,20130705,000000,5.6241,5.6241,5.5295,5.5467,30411,0
+ISSC.US,D,20130708,000000,5.5381,5.6241,5.4865,5.5036,76703,0
+ISSC.US,D,20130709,000000,5.5359,5.9165,5.5359,5.8046,137369,0
+ISSC.US,D,20130710,000000,5.7875,6.57,5.7875,6.4066,192216,0
+ISSC.US,D,20130711,000000,6.4583,6.6174,6.0971,6.1487,114435,0
+ISSC.US,D,20130712,000000,6.183,6.4669,6.183,6.441,62112,0
+ISSC.US,D,20130715,000000,6.5786,6.8796,6.4324,6.828,83819,0
+ISSC.US,D,20130716,000000,6.8624,6.8624,6.5528,6.742,87050,0
+ISSC.US,D,20130717,000000,6.7678,6.8107,6.269,6.6217,88138,0
+ISSC.US,D,20130718,000000,6.6302,6.6646,6.4324,6.57,27002,0
+ISSC.US,D,20130719,000000,6.5184,6.6474,6.4583,6.6044,50582,0
+ISSC.US,D,20130722,000000,6.57,6.7506,6.5528,6.742,58499,0
+ISSC.US,D,20130723,000000,6.7506,6.871,6.656,6.7764,78836,0
+ISSC.US,D,20130724,000000,6.8108,6.871,6.7291,6.7678,33568,0
+ISSC.US,D,20130725,000000,6.7764,6.871,6.7205,6.8452,58497,0
+ISSC.US,D,20130726,000000,6.8624,6.871,6.7807,6.828,45073,0
+ISSC.US,D,20130729,000000,6.828,7.0172,6.7558,6.9226,69934,0
+ISSC.US,D,20130730,000000,6.9312,6.957,6.6044,6.7248,42855,0
+ISSC.US,D,20130731,000000,6.871,6.8882,6.6217,6.6302,51639,0
+ISSC.US,D,20130801,000000,6.7076,6.8796,6.1916,6.5614,70693,0
+ISSC.US,D,20130802,000000,6.5098,6.8366,6.5098,6.7678,58611,0
+ISSC.US,D,20130805,000000,6.785,7,6.7678,6.9914,92626,0
+ISSC.US,D,20130806,000000,7,7.043,6.8796,6.9312,43854,0
+ISSC.US,D,20130807,000000,6.957,6.9742,6.7936,6.9398,53596,0
+ISSC.US,D,20130808,000000,7,7,6.828,6.9398,54335,0
+ISSC.US,D,20130809,000000,6.8968,6.9828,6.8882,6.9398,74523,0
+ISSC.US,D,20130812,000000,6.9398,6.9742,6.9226,6.9742,55935,0
+ISSC.US,D,20130813,000000,6.957,6.9828,6.8968,6.9828,69917,0
+ISSC.US,D,20130814,000000,6.957,6.9914,6.8796,6.9742,52389,0
+ISSC.US,D,20130815,000000,6.9226,6.9397,6.8366,6.9312,84875,0
+ISSC.US,D,20130816,000000,6.8968,6.9913,6.8366,6.9656,47894,0
+ISSC.US,D,20130819,000000,6.871,6.957,6.527,6.527,28555,0
+ISSC.US,D,20130820,000000,6.5098,6.6904,6.5098,6.5443,35035,0
+ISSC.US,D,20130821,000000,6.5357,6.6474,6.5098,6.5786,37500,0
+ISSC.US,D,20130822,000000,6.6474,6.6646,6.5786,6.6474,17420,0
+ISSC.US,D,20130823,000000,6.6474,6.8624,6.6474,6.8194,13665,0
+ISSC.US,D,20130826,000000,6.8194,6.828,6.6646,6.7162,21948,0
+ISSC.US,D,20130827,000000,6.6646,6.785,6.4583,6.527,36726,0
+ISSC.US,D,20130828,000000,6.5443,6.6044,6.2948,6.3035,53080,0
+ISSC.US,D,20130829,000000,6.2862,6.656,6.2862,6.5528,66357,0
+ISSC.US,D,20130830,000000,6.57,6.57,6.3809,6.441,47115,0
+ISSC.US,D,20130903,000000,6.4669,6.742,6.4152,6.742,29789,0
+ISSC.US,D,20130904,000000,6.7592,6.9484,6.6302,6.9484,31978,0
+ISSC.US,D,20130905,000000,6.9656,7.0344,6.9054,7,45987,0
+ISSC.US,D,20130906,000000,6.9656,7.0344,6.9226,7.0258,37701,0
+ISSC.US,D,20130909,000000,7.0344,7.2321,7.0258,7.1547,50167,0
+ISSC.US,D,20130910,000000,7.1547,7.1547,6.8366,7.0516,22734,0
+ISSC.US,D,20130911,000000,7.0086,7.086,6.7883,6.9828,17550,0
+ISSC.US,D,20130912,000000,6.957,7.0773,6.8968,6.9828,12820,0
+ISSC.US,D,20130913,000000,7.0086,7.0516,6.6904,6.8022,28388,0
+ISSC.US,D,20130916,000000,6.9656,6.9656,6.8108,6.9226,48389,0
+ISSC.US,D,20130917,000000,6.9226,7.0516,6.6302,7.0516,30492,0
+ISSC.US,D,20130918,000000,7.0172,7.0688,6.9226,7.0516,32127,0
+ISSC.US,D,20130919,000000,7.0602,7.0602,6.9656,6.9742,16394,0
+ISSC.US,D,20130920,000000,6.9742,6.9742,6.785,6.8452,45371,0
+ISSC.US,D,20130923,000000,6.8194,6.8624,6.6732,6.7162,19833,0
+ISSC.US,D,20130924,000000,6.7334,7,6.6732,6.9054,34413,0
+ISSC.US,D,20130925,000000,6.8796,6.9226,6.8108,6.828,12907,0
+ISSC.US,D,20130926,000000,6.7936,6.9656,6.6217,6.6904,28024,0
+ISSC.US,D,20130927,000000,6.6646,6.8882,6.3207,6.7678,13955,0
+ISSC.US,D,20130930,000000,6.8108,7.0086,6.5443,6.8452,35235,0
+ISSC.US,D,20131001,000000,6.871,6.914,6.6217,6.6732,15900,0
+ISSC.US,D,20131002,000000,6.656,6.7936,6.57,6.6732,22607,0
+ISSC.US,D,20131003,000000,6.6732,6.7506,6.527,6.5872,19146,0
+ISSC.US,D,20131004,000000,6.6388,6.7592,6.5357,6.5614,15523,0
+ISSC.US,D,20131007,000000,6.4238,6.5528,6.2948,6.4066,26116,0
+ISSC.US,D,20131008,000000,6.3809,6.4324,6.2088,6.2088,33141,0
+ISSC.US,D,20131009,000000,6.2088,6.527,6.2088,6.4583,18024,0
+ISSC.US,D,20131010,000000,6.527,6.7936,6.3722,6.785,21048,0
+ISSC.US,D,20131011,000000,6.7506,6.8796,6.5357,6.8796,33141,0
+ISSC.US,D,20131014,000000,6.656,6.8538,6.5614,6.7936,33723,0
+ISSC.US,D,20131015,000000,6.7592,6.8796,6.5786,6.828,39654,0
+ISSC.US,D,20131016,000000,6.8796,6.8796,6.5357,6.6991,36978,0
+ISSC.US,D,20131017,000000,6.6646,6.7764,6.5357,6.656,28607,0
+ISSC.US,D,20131018,000000,6.7162,6.8366,6.5614,6.828,54241,0
+ISSC.US,D,20131021,000000,6.8108,6.871,6.6217,6.785,43374,0
+ISSC.US,D,20131022,000000,6.7678,6.785,6.6646,6.7764,14014,0
+ISSC.US,D,20131023,000000,6.7248,6.8538,6.7248,6.8538,10349,0
+ISSC.US,D,20131024,000000,6.8366,6.9226,6.6646,6.914,23608,0
+ISSC.US,D,20131025,000000,6.9226,6.9226,6.7936,6.8796,9303,0
+ISSC.US,D,20131028,000000,6.7936,6.8882,6.785,6.8624,16280,0
+ISSC.US,D,20131029,000000,6.8452,6.9398,6.7764,6.9398,19536,0
+ISSC.US,D,20131030,000000,6.9226,6.9398,6.6646,6.8452,23140,0
+ISSC.US,D,20131031,000000,6.871,6.871,6.7162,6.7764,15041,0
+ISSC.US,D,20131101,000000,6.7506,6.8366,6.6646,6.6904,37793,0
+ISSC.US,D,20131104,000000,6.6818,6.8624,6.527,6.6044,20351,0
+ISSC.US,D,20131105,000000,6.6646,6.6646,6.5357,6.57,6733,0
+ISSC.US,D,20131106,000000,6.5958,6.6217,6.4755,6.5443,7892,0
+ISSC.US,D,20131107,000000,6.5443,6.6131,6.2002,6.2433,29284,0
+ISSC.US,D,20131108,000000,6.2433,6.4496,6.14,6.441,18024,0
+ISSC.US,D,20131111,000000,6.4152,6.4152,6.2433,6.3378,14536,0
+ISSC.US,D,20131112,000000,6.3722,6.3809,6.2948,6.3378,7186,0
+ISSC.US,D,20131113,000000,6.269,6.2948,6.1487,6.2948,16447,0
+ISSC.US,D,20131114,000000,6.3121,6.3722,6.1487,6.2174,10910,0
+ISSC.US,D,20131115,000000,6.2002,6.269,6.1745,6.2604,23606,0
+ISSC.US,D,20131118,000000,6.2604,6.2948,5.8992,5.9766,49073,0
+ISSC.US,D,20131119,000000,6.0197,6.0799,5.6499,5.8132,58724,0
+ISSC.US,D,20131120,000000,5.8218,5.8906,5.7187,5.8305,15990,0
+ISSC.US,D,20131121,000000,5.8649,5.9423,5.6757,5.9423,25350,0
+ISSC.US,D,20131122,000000,5.9594,6.1745,5.8132,6.1745,27560,0
+ISSC.US,D,20131125,000000,6.2002,6.269,5.9853,6.2088,35002,0
+ISSC.US,D,20131126,000000,6.2002,6.4496,6.0025,6.4324,24536,0
+ISSC.US,D,20131127,000000,6.4066,6.7764,6.2174,6.6646,36747,0
+ISSC.US,D,20131129,000000,6.7506,6.7506,6.4495,6.6217,30803,0
+ISSC.US,D,20131202,000000,6.1314,6.6217,5.9079,6.2174,13257,0
+ISSC.US,D,20131203,000000,6.1573,6.3809,5.9337,6.3292,48956,0
+ISSC.US,D,20131204,000000,6.2948,6.3378,5.9251,6.183,42524,0
+ISSC.US,D,20131205,000000,6.0971,6.1659,5.8477,5.882,563176,0
+ISSC.US,D,20131206,000000,5.9594,6.1056,5.8649,6.054,24071,0
+ISSC.US,D,20131209,000000,5.9509,6.0799,5.9509,6.054,46630,0
+ISSC.US,D,20131210,000000,6.0454,6.0454,5.9509,6.0111,20932,0
+ISSC.US,D,20131211,000000,6.0025,6.0368,5.7617,5.8305,20582,0
+ISSC.US,D,20131212,000000,5.8218,5.8735,5.7015,5.7358,33025,0
+ISSC.US,D,20131213,000000,5.7703,5.8391,5.6929,5.6929,16048,0
+ISSC.US,D,20131216,000000,5.7358,6.0282,5.7358,5.9766,34770,0
+ISSC.US,D,20131217,000000,5.9594,6.0971,5.7617,5.7703,30747,0
+ISSC.US,D,20131218,000000,5.7961,5.9251,5.7875,5.9251,18948,0
+ISSC.US,D,20131219,000000,5.8046,5.9079,5.7875,5.8477,9303,0
+ISSC.US,D,20131220,000000,5.8735,6.1056,5.8305,6.0282,73958,0
+ISSC.US,D,20131223,000000,6.0282,6.2002,5.9251,6.1056,23490,0
+ISSC.US,D,20131224,000000,6.1056,6.2604,6.0291,6.2433,32190,0
+ISSC.US,D,20131226,000000,6.2518,6.4066,6.0971,6.1056,144427,0
+ISSC.US,D,20131227,000000,6.1056,6.1487,5.9766,6.0799,87796,0
+ISSC.US,D,20131230,000000,6.0454,6.2603,5.9337,6.0799,50880,0
+ISSC.US,D,20131231,000000,6.0713,6.3722,6.0713,6.269,36772,0
+ISSC.US,D,20140102,000000,6.2604,6.3636,6.1056,6.1228,24526,0
+ISSC.US,D,20140103,000000,6.1228,6.2775,6.0799,6.0885,22579,0
+ISSC.US,D,20140106,000000,6.1142,6.14,5.8649,6.0282,22443,0
+ISSC.US,D,20140107,000000,6.0368,6.2174,6.0282,6.0626,20699,0
+ISSC.US,D,20140108,000000,6.0626,6.14,6.0111,6.0282,15350,0
+ISSC.US,D,20140109,000000,6.0713,6.0713,5.8735,5.9079,26397,0
+ISSC.US,D,20140110,000000,5.9766,6.4066,5.9766,6.2862,86517,0
+ISSC.US,D,20140113,000000,6.2948,6.7162,6.2948,6.4669,40352,0
+ISSC.US,D,20140114,000000,6.5012,6.6646,6.484,6.5786,16396,0
+ISSC.US,D,20140115,000000,6.5958,6.6044,6.4496,6.527,16838,0
+ISSC.US,D,20140116,000000,6.5958,6.6131,6.3895,6.4152,28141,0
+ISSC.US,D,20140117,000000,6.3895,6.4669,6.3464,6.3722,14652,0
+ISSC.US,D,20140121,000000,6.4238,6.6388,6.355,6.355,24304,0
+ISSC.US,D,20140122,000000,6.3636,6.5012,6.1314,6.3121,21513,0
+ISSC.US,D,20140123,000000,6.355,6.6302,6.355,6.3636,22632,0
+ISSC.US,D,20140124,000000,6.5184,6.5184,6.054,6.1056,37909,0
+ISSC.US,D,20140127,000000,6.1487,6.4066,5.8906,6.0111,22131,0
+ISSC.US,D,20140128,000000,6.0368,6.2347,5.8046,5.9423,57212,0
+ISSC.US,D,20140129,000000,5.9594,6.2088,5.8477,5.8735,24652,0
+ISSC.US,D,20140130,000000,5.9509,6.0626,5.8046,5.9853,29746,0
+ISSC.US,D,20140131,000000,5.8132,5.9766,5.8132,5.8477,41631,0
+ISSC.US,D,20140203,000000,5.8563,6.0799,5.6413,5.6584,51826,0
+ISSC.US,D,20140204,000000,5.6584,5.7875,5.3919,5.4177,89524,0
+ISSC.US,D,20140205,000000,5.4168,5.6155,5.4168,5.5036,39105,0
+ISSC.US,D,20140206,000000,5.5209,5.7703,5.5209,5.7273,497453,0
+ISSC.US,D,20140207,000000,5.7187,5.9509,5.6843,5.8649,28173,0
+ISSC.US,D,20140210,000000,5.9079,5.9853,5.7187,5.882,34179,0
+ISSC.US,D,20140211,000000,6.4926,7.5848,6.4926,7.172,380896,0
+ISSC.US,D,20140212,000000,7.1204,7.3095,6.871,7.2408,132331,0
+ISSC.US,D,20140213,000000,7.1978,7.1978,6.785,6.957,155924,0
+ISSC.US,D,20140214,000000,6.8538,7.0516,6.8108,6.9742,50073,0
+ISSC.US,D,20140218,000000,7.0258,7.215,6.8942,7.1376,39898,0
+ISSC.US,D,20140219,000000,7.1462,7.1462,6.7678,6.8452,53169,0
+ISSC.US,D,20140220,000000,6.8968,7.1547,6.871,7.1032,43503,0
+ISSC.US,D,20140221,000000,7.2321,7.2752,7.1376,7.1892,75272,0
+ISSC.US,D,20140224,000000,7.2321,7.2666,7.1118,7.1978,45528,0
+ISSC.US,D,20140225,000000,7.1204,7.172,6.8108,6.9054,27163,0
+ISSC.US,D,20140226,000000,6.8796,7.0344,6.7936,6.871,27691,0
+ISSC.US,D,20140227,000000,6.871,6.9312,6.8116,6.871,22911,0
+ISSC.US,D,20140228,000000,6.8796,6.9312,6.7616,6.785,24891,0
+ISSC.US,D,20140303,000000,6.7334,6.7678,6.6646,6.7678,44535,0
+ISSC.US,D,20140304,000000,6.8108,7.2064,6.8108,6.9312,91914,0
+ISSC.US,D,20140305,000000,6.8968,6.914,6.785,6.8194,27310,0
+ISSC.US,D,20140306,000000,6.828,6.871,6.7439,6.828,26022,0
+ISSC.US,D,20140307,000000,6.8194,6.8882,6.7506,6.8022,16283,0
+ISSC.US,D,20140310,000000,6.8108,6.9226,6.7334,6.914,25005,0
+ISSC.US,D,20140311,000000,7.0344,7.0344,6.6302,6.7936,49499,0
+ISSC.US,D,20140312,000000,6.742,6.7472,6.5872,6.6818,36115,0
+ISSC.US,D,20140313,000000,6.6482,6.6482,6.3378,6.355,56816,0
+ISSC.US,D,20140314,000000,6.3207,6.5614,6.2433,6.3121,57725,0
+ISSC.US,D,20140317,000000,6.5012,6.7506,6.441,6.5528,41139,0
+ISSC.US,D,20140318,000000,6.5786,6.6302,6.3809,6.527,24273,0
+ISSC.US,D,20140319,000000,6.4926,6.527,6.4496,6.4755,17214,0
+ISSC.US,D,20140320,000000,6.4066,6.8366,6.4066,6.527,30035,0
+ISSC.US,D,20140321,000000,6.5786,6.6732,6.4659,6.6131,41299,0
+ISSC.US,D,20140324,000000,6.5528,6.6474,6.4669,6.5958,22333,0
+ISSC.US,D,20140325,000000,6.656,6.656,6.4755,6.6388,18542,0
+ISSC.US,D,20140326,000000,6.7076,6.7076,6.4583,6.5098,56748,0
+ISSC.US,D,20140327,000000,6.4669,6.4669,6.4066,6.4152,28093,0
+ISSC.US,D,20140328,000000,6.4066,6.57,6.4066,6.4496,56397,0
+ISSC.US,D,20140331,000000,6.484,6.6474,6.4669,6.4755,83389,0
+ISSC.US,D,20140401,000000,6.5098,6.7871,6.5098,6.6044,48083,0
+ISSC.US,D,20140402,000000,6.6474,6.6948,6.5958,6.6217,36762,0
+ISSC.US,D,20140403,000000,6.5786,6.6388,6.4669,6.5614,64700,0
+ISSC.US,D,20140404,000000,6.6302,6.6818,6.5098,6.5528,63798,0
+ISSC.US,D,20140407,000000,6.5443,6.5786,6.4669,6.527,75655,0
+ISSC.US,D,20140408,000000,6.7248,6.7248,6.3722,6.4755,116642,0
+ISSC.US,D,20140409,000000,6.527,6.6466,6.3207,6.5098,37814,0
+ISSC.US,D,20140410,000000,6.3895,6.6646,6.2776,6.3378,87650,0
+ISSC.US,D,20140411,000000,6.3121,6.4496,6.2776,6.3292,43186,0
+ISSC.US,D,20140414,000000,6.3895,6.4324,6.2088,6.2518,80670,0
+ISSC.US,D,20140415,000000,6.2518,6.2518,5.7617,5.9594,159109,0
+ISSC.US,D,20140416,000000,6.0368,6.1659,5.8906,6.1142,127474,0
+ISSC.US,D,20140417,000000,6.0799,6.1745,5.9594,6.1314,58672,0
+ISSC.US,D,20140421,000000,6.1314,6.3197,5.9853,6.2347,32745,0
+ISSC.US,D,20140422,000000,6.2604,6.3981,6.1487,6.355,67480,0
+ISSC.US,D,20140423,000000,6.0971,6.3013,6.0713,6.0885,48469,0
+ISSC.US,D,20140424,000000,6.2347,6.2347,6.0111,6.183,110472,0
+ISSC.US,D,20140425,000000,6.1228,6.1573,6.0197,6.0282,72999,0
+ISSC.US,D,20140428,000000,6.2158,6.2158,5.7617,5.7617,123447,0
+ISSC.US,D,20140429,000000,5.8132,5.9509,5.6584,5.7101,73317,0
+ISSC.US,D,20140430,000000,5.7015,5.8649,5.5896,5.7875,207364,0
+ISSC.US,D,20140501,000000,5.7617,5.7617,5.5381,5.5983,66021,0
+ISSC.US,D,20140502,000000,5.5553,5.6327,5.5553,5.6155,45322,0
+ISSC.US,D,20140505,000000,5.6413,5.6929,5.5983,5.6155,60157,0
+ISSC.US,D,20140506,000000,5.6069,5.6327,5.4435,5.5553,100602,0
+ISSC.US,D,20140507,000000,5.5896,5.8906,5.4607,5.5467,33335,0
+ISSC.US,D,20140508,000000,5.5639,5.6327,5.3747,5.4521,45519,0
+ISSC.US,D,20140509,000000,5.4177,5.5467,5.2715,5.5036,49692,0
+ISSC.US,D,20140512,000000,5.5639,5.7789,5.5209,5.6757,49882,0
+ISSC.US,D,20140513,000000,5.6757,6.0282,5.5467,5.8992,89830,0
+ISSC.US,D,20140514,000000,5.9079,6.1572,5.5295,5.5553,47019,0
+ISSC.US,D,20140515,000000,5.5295,5.9165,5.4693,5.8218,68491,0
+ISSC.US,D,20140516,000000,5.8046,6.2002,5.7617,5.9251,33059,0
+ISSC.US,D,20140519,000000,5.8132,6.0626,5.7703,6.0325,31282,0
+ISSC.US,D,20140520,000000,5.6413,6.0111,5.6413,5.8046,59804,0
+ISSC.US,D,20140521,000000,5.8218,5.864,5.5983,5.6757,33887,0
+ISSC.US,D,20140522,000000,5.6499,5.6757,5.5467,5.5639,53969,0
+ISSC.US,D,20140523,000000,5.5896,6.0025,5.5467,5.9079,45779,0
+ISSC.US,D,20140527,000000,5.9853,5.9939,5.7961,5.8992,30415,0
+ISSC.US,D,20140528,000000,5.9165,5.9165,5.7273,5.8218,28040,0
+ISSC.US,D,20140529,000000,5.8477,5.8563,5.7358,5.7789,22360,0
+ISSC.US,D,20140530,000000,5.8046,5.8046,5.6499,5.7531,44250,0
+ISSC.US,D,20140602,000000,5.7444,5.7961,5.5984,5.7789,42385,0
+ISSC.US,D,20140603,000000,5.7101,5.8649,5.6069,5.7358,54390,0
+ISSC.US,D,20140604,000000,5.6843,5.7617,5.6499,5.6929,26566,0
+ISSC.US,D,20140605,000000,5.7187,5.8563,5.6843,5.8046,27795,0
+ISSC.US,D,20140606,000000,5.8563,6.2518,5.7015,6.1916,67165,0
+ISSC.US,D,20140609,000000,6.1573,6.441,5.8046,6.4238,74694,0
+ISSC.US,D,20140610,000000,6.3636,6.3895,6.2088,6.3292,39886,0
+ISSC.US,D,20140611,000000,6.2862,6.4238,6.1314,6.3378,57508,0
+ISSC.US,D,20140612,000000,6.1573,6.3035,6.0282,6.0626,68489,0
+ISSC.US,D,20140613,000000,6.0971,6.1745,5.9594,5.9939,58303,0
+ISSC.US,D,20140616,000000,6.0111,6.0799,5.8391,5.9251,55995,0
+ISSC.US,D,20140617,000000,5.9423,5.9939,5.8563,5.9251,40964,0
+ISSC.US,D,20140618,000000,5.9423,6.0025,5.8906,5.9251,42968,0
+ISSC.US,D,20140619,000000,5.8992,5.9208,5.8132,5.8906,40086,0
+ISSC.US,D,20140620,000000,5.9251,6.0454,5.8477,6.0025,127222,0
+ISSC.US,D,20140623,000000,6.0197,6.2002,5.8477,5.9594,101276,0
+ISSC.US,D,20140624,000000,5.9939,5.9939,5.5983,5.6757,94000,0
+ISSC.US,D,20140625,000000,5.667,5.7789,5.5209,5.7358,107587,0
+ISSC.US,D,20140626,000000,5.7187,5.7444,5.5983,5.667,46706,0
+ISSC.US,D,20140627,000000,5.6241,6.054,5.581,6.0111,1832062,0
+ISSC.US,D,20140630,000000,5.9594,6.4496,5.9337,6.3981,141008,0
+ISSC.US,D,20140701,000000,6.4583,6.8022,6.4152,6.7334,107363,0
+ISSC.US,D,20140702,000000,6.6818,6.8022,6.5012,6.5443,59189,0
+ISSC.US,D,20140703,000000,6.5958,6.5958,6.3121,6.4324,11048,0
+ISSC.US,D,20140707,000000,6.4324,6.4554,6.054,6.0799,25515,0
+ISSC.US,D,20140708,000000,6.1056,6.1056,5.8218,5.882,53800,0
+ISSC.US,D,20140709,000000,5.9509,6.0068,5.8046,5.8391,36027,0
+ISSC.US,D,20140710,000000,5.8305,5.8992,5.7187,5.8305,22650,0
+ISSC.US,D,20140711,000000,5.7961,5.8992,5.7961,5.8305,20531,0
+ISSC.US,D,20140714,000000,5.9165,5.9939,5.7617,5.8735,29543,0
+ISSC.US,D,20140715,000000,5.8477,5.882,5.7358,5.7875,39214,0
+ISSC.US,D,20140716,000000,5.8046,5.8132,5.6929,5.7273,28810,0
+ISSC.US,D,20140717,000000,5.7703,5.8218,5.7015,5.7015,19607,0
+ISSC.US,D,20140718,000000,5.8305,5.9509,5.7273,5.8132,14433,0
+ISSC.US,D,20140721,000000,5.7789,5.8046,5.7015,5.7617,28402,0
+ISSC.US,D,20140722,000000,5.7961,5.882,5.693,5.8305,34198,0
+ISSC.US,D,20140723,000000,5.8477,6.0713,5.8391,5.8649,42211,0
+ISSC.US,D,20140724,000000,5.9337,5.9337,5.7444,5.7617,27193,0
+ISSC.US,D,20140725,000000,5.8992,6.0197,5.7617,5.8477,51146,0
+ISSC.US,D,20140728,000000,5.8477,5.8477,5.6929,5.7015,31546,0
+ISSC.US,D,20140729,000000,5.7015,5.8046,5.5896,5.6499,46999,0
+ISSC.US,D,20140730,000000,5.5896,5.5896,5.0307,5.3403,86526,0
+ISSC.US,D,20140731,000000,5.1511,5.2285,4.9791,5.1167,58566,0
+ISSC.US,D,20140801,000000,5.1167,5.2285,5.0823,5.1081,30438,0
+ISSC.US,D,20140804,000000,5.1167,5.1167,4.9877,4.9877,19712,0
+ISSC.US,D,20140805,000000,4.9877,5.0479,4.9877,5.0049,32892,0
+ISSC.US,D,20140806,000000,4.9706,5.1339,4.9706,5.0995,19411,0
+ISSC.US,D,20140807,000000,5.1511,5.4607,4.9533,5.1339,26521,0
+ISSC.US,D,20140808,000000,5.1941,5.2199,5.0565,5.1253,10868,0
+ISSC.US,D,20140811,000000,5.1855,5.3489,5.1855,5.2027,70393,0
+ISSC.US,D,20140812,000000,5.3145,5.3145,5.0221,5.1081,19620,0
+ISSC.US,D,20140813,000000,5.1425,5.2199,5.0651,5.1081,9656,0
+ISSC.US,D,20140814,000000,5.0909,5.1511,5.0118,5.1081,14866,0
+ISSC.US,D,20140815,000000,5.0823,5.1597,4.9361,5.0049,22359,0
+ISSC.US,D,20140818,000000,5.0393,5.0393,4.9447,4.9706,17606,0
+ISSC.US,D,20140819,000000,4.906,5.0264,4.8845,4.9275,68571,0
+ISSC.US,D,20140820,000000,4.9103,4.9103,4.8244,4.8932,23437,0
+ISSC.US,D,20140821,000000,4.8975,4.8975,4.7985,4.8244,54341,0
+ISSC.US,D,20140822,000000,4.7899,4.8158,4.6265,4.8158,520269,0
+ISSC.US,D,20140825,000000,5.0823,5.0823,4.6437,4.7813,32324,0
+ISSC.US,D,20140826,000000,4.7039,4.8158,4.6782,4.8158,49316,0
+ISSC.US,D,20140827,000000,4.7899,4.8415,4.661,4.7384,30232,0
+ISSC.US,D,20140828,000000,4.6437,4.7985,4.6437,4.7985,9922,0
+ISSC.US,D,20140829,000000,4.8158,4.9361,4.7297,4.7384,24714,0
+ISSC.US,D,20140902,000000,4.8158,4.8329,4.661,4.7039,32979,0
+ISSC.US,D,20140903,000000,4.6696,4.7384,4.6437,4.6437,20673,0
+ISSC.US,D,20140904,000000,4.6008,4.6867,4.6008,4.6437,11719,0
+ISSC.US,D,20140905,000000,4.661,4.6953,4.5663,4.5922,18526,0
+ISSC.US,D,20140908,000000,4.6093,4.6351,4.5577,4.5577,26835,0
+ISSC.US,D,20140909,000000,4.5577,4.6231,4.5577,4.5577,21871,0
+ISSC.US,D,20140910,000000,4.6198,4.6198,4.5577,4.5749,11655,0
+ISSC.US,D,20140911,000000,4.5319,4.6437,4.5148,4.6179,17898,0
+ISSC.US,D,20140912,000000,4.6093,4.7727,4.5922,4.6953,37532,0
+ISSC.US,D,20140915,000000,4.6867,4.6867,4.5319,4.5577,18216,0
+ISSC.US,D,20140916,000000,4.5491,4.747,4.5319,4.6008,37897,0
+ISSC.US,D,20140917,000000,4.5749,4.7125,4.5749,4.6696,9296,0
+ISSC.US,D,20140918,000000,4.7813,4.7813,4.5749,4.6523,20213,0
+ISSC.US,D,20140919,000000,4.6523,4.7211,4.6093,4.7211,19084,0
+ISSC.US,D,20140922,000000,4.661,4.7125,4.5491,4.661,30608,0
+ISSC.US,D,20140923,000000,4.6437,4.6523,4.5062,4.5405,33235,0
+ISSC.US,D,20140924,000000,4.6867,4.6867,4.5148,4.5234,10805,0
+ISSC.US,D,20140925,000000,4.5922,4.5922,4.5148,4.5491,22067,0
+ISSC.US,D,20140926,000000,4.4889,4.5836,4.4803,4.5749,12338,0
+ISSC.US,D,20140929,000000,4.4546,4.5148,4.446,4.5148,13850,0
+ISSC.US,D,20140930,000000,4.5577,4.5577,4.4029,4.4846,3832,0
+ISSC.US,D,20141001,000000,4.4374,4.5663,4.4029,4.4201,10203,0
+ISSC.US,D,20141002,000000,4.4339,4.5062,4.4288,4.4588,3146,0
+ISSC.US,D,20141003,000000,4.5655,4.5655,4.3943,4.4029,36399,0
+ISSC.US,D,20141006,000000,4.3857,4.4029,4.3514,4.36,20277,0
+ISSC.US,D,20141007,000000,3.4398,3.4398,2.21,2.382,807268,0
+ISSC.US,D,20141008,000000,2.5799,2.5799,2.3648,2.4422,918003,0
+ISSC.US,D,20141009,000000,2.4251,2.4251,2.3648,2.3734,118086,0
+ISSC.US,D,20141010,000000,2.4083,2.4422,2.3588,2.4251,200616,0
+ISSC.US,D,20141013,000000,2.3563,2.4508,2.2789,2.3046,199556,0
+ISSC.US,D,20141014,000000,2.2574,2.382,2.2574,2.3391,213733,0
+ISSC.US,D,20141015,000000,2.3219,2.4594,2.296,2.296,190449,0
+ISSC.US,D,20141016,000000,2.3563,2.3563,2.2186,2.2186,163294,0
+ISSC.US,D,20141017,000000,2.2359,2.296,2.1069,2.1069,162598,0
+ISSC.US,D,20141020,000000,2.1757,2.21,2.0467,2.1929,76873,0
+ISSC.US,D,20141021,000000,2.1929,2.3648,2.1929,2.3382,197264,0
+ISSC.US,D,20141022,000000,2.382,2.407,2.2789,2.3305,109186,0
+ISSC.US,D,20141023,000000,2.3993,2.3993,2.3563,2.3563,47979,0
+ISSC.US,D,20141024,000000,2.3993,2.3993,2.3477,2.3734,38142,0
+ISSC.US,D,20141027,000000,2.3305,2.3305,2.2015,2.2445,83034,0
+ISSC.US,D,20141028,000000,2.2531,2.3477,2.2531,2.3133,112592,0
+ISSC.US,D,20141029,000000,2.2789,2.3305,2.2531,2.2874,64562,0
+ISSC.US,D,20141030,000000,2.2789,2.3391,2.2789,2.3046,57464,0
+ISSC.US,D,20141031,000000,2.3391,2.3993,2.3305,2.3993,24498,0
+ISSC.US,D,20141103,000000,2.4079,2.4079,2.3605,2.3993,36462,0
+ISSC.US,D,20141104,000000,2.3993,2.5627,2.3993,2.4853,135903,0
+ISSC.US,D,20141105,000000,2.4853,2.5196,2.4594,2.4783,76837,0
+ISSC.US,D,20141106,000000,2.5025,2.5257,2.4939,2.5025,95754,0
+ISSC.US,D,20141107,000000,2.511,2.5282,2.3477,2.4594,96888,0
+ISSC.US,D,20141110,000000,2.3762,2.5025,2.3649,2.4939,27099,0
+ISSC.US,D,20141111,000000,2.4939,2.4939,2.3734,2.4336,32413,0
+ISSC.US,D,20141112,000000,2.4594,2.6401,2.4165,2.597,308224,0
+ISSC.US,D,20141113,000000,2.597,2.64,2.5368,2.5799,67491,0
+ISSC.US,D,20141114,000000,2.6056,2.6056,2.4594,2.4853,86536,0
+ISSC.US,D,20141117,000000,2.4767,2.5455,2.4767,2.5455,89097,0
+ISSC.US,D,20141118,000000,2.5541,2.6229,2.4939,2.6229,42598,0
+ISSC.US,D,20141119,000000,2.622,2.622,2.5368,2.5541,57034,0
+ISSC.US,D,20141120,000000,2.5541,2.6056,2.511,2.5627,77325,0
+ISSC.US,D,20141121,000000,2.5713,2.597,2.4939,2.5025,108346,0
+ISSC.US,D,20141124,000000,2.5282,2.5713,2.511,2.5368,85471,0
+ISSC.US,D,20141125,000000,2.5368,2.5713,2.511,2.511,100153,0
+ISSC.US,D,20141126,000000,2.5282,2.6142,2.4939,2.5498,64370,0
+ISSC.US,D,20141128,000000,2.5541,2.6401,2.511,2.5282,83145,0
+ISSC.US,D,20141201,000000,2.5799,2.5799,2.4336,2.5368,115592,0
+ISSC.US,D,20141202,000000,2.5196,2.5455,2.4508,2.4681,163035,0
+ISSC.US,D,20141203,000000,2.4508,2.5884,2.4508,2.5196,134438,0
+ISSC.US,D,20141204,000000,2.4508,2.5025,2.3648,2.4594,191728,0
+ISSC.US,D,20141205,000000,2.4422,2.4853,2.3563,2.4853,92938,0
+ISSC.US,D,20141208,000000,2.4853,2.5068,2.2531,2.3219,195724,0
+ISSC.US,D,20141209,000000,2.2703,2.3648,2.2445,2.3391,65850,0
+ISSC.US,D,20141210,000000,2.382,2.4594,2.3648,2.3734,103939,0
+ISSC.US,D,20141211,000000,2.4079,2.4939,2.3648,2.4251,689657,0
+ISSC.US,D,20141212,000000,2.3907,2.5541,2.3219,2.3219,172971,0
+ISSC.US,D,20141215,000000,2.3046,2.4251,2.3046,2.3992,90772,0
+ISSC.US,D,20141216,000000,2.4165,2.5196,2.3907,2.4853,51698,0
+ISSC.US,D,20141217,000000,2.5025,2.5025,2.4165,2.4422,99666,0
+ISSC.US,D,20141218,000000,2.4594,2.5368,2.4508,2.4767,56352,0
+ISSC.US,D,20141219,000000,2.4594,2.511,2.3907,2.3907,50417,0
+ISSC.US,D,20141222,000000,2.382,2.6229,2.3734,2.5884,65252,0
+ISSC.US,D,20141223,000000,2.5799,2.5799,2.4767,2.5196,50030,0
+ISSC.US,D,20141224,000000,2.5455,2.5541,2.4166,2.4681,21575,0
+ISSC.US,D,20141226,000000,2.4681,2.5627,2.4594,2.5068,57045,0
+ISSC.US,D,20141229,000000,2.4767,2.6229,2.4251,2.4251,237098,0
+ISSC.US,D,20141230,000000,2.4251,2.6229,2.4165,2.511,72106,0
+ISSC.US,D,20141231,000000,2.5368,2.7518,2.5368,2.7346,65551,0
+ISSC.US,D,20150102,000000,2.7518,2.898,2.6658,2.7949,47215,0
+ISSC.US,D,20150105,000000,2.8292,2.9238,2.7949,2.8035,37918,0
+ISSC.US,D,20150106,000000,2.8035,2.8035,2.5799,2.6229,51307,0
+ISSC.US,D,20150107,000000,2.7261,2.7346,2.6229,2.6744,16668,0
+ISSC.US,D,20150108,000000,2.7089,2.9066,2.6083,2.9066,55233,0
+ISSC.US,D,20150109,000000,2.9239,2.9239,2.6916,2.8035,14047,0
+ISSC.US,D,20150112,000000,2.8035,2.8035,2.6744,2.7432,26779,0
+ISSC.US,D,20150113,000000,2.7604,2.8206,2.6658,2.7518,40735,0
+ISSC.US,D,20150114,000000,2.7432,2.7596,2.6744,2.6873,4934,0
+ISSC.US,D,20150115,000000,2.683,2.7346,2.5541,2.5627,25563,0
+ISSC.US,D,20150116,000000,2.5713,2.6744,2.5713,2.5799,16233,0
+ISSC.US,D,20150120,000000,2.6229,2.683,2.5368,2.6056,20164,0
+ISSC.US,D,20150121,000000,2.597,2.7089,2.597,2.6573,25831,0
+ISSC.US,D,20150122,000000,2.6573,2.8206,2.6573,2.7948,44741,0
+ISSC.US,D,20150123,000000,2.795,2.8637,2.7949,2.8035,20704,0
+ISSC.US,D,20150126,000000,2.8035,3.0959,2.7949,3.0959,47578,0
+ISSC.US,D,20150127,000000,3.0528,3.2412,3.0528,3.2334,18866,0
+ISSC.US,D,20150128,000000,3.2334,3.285,3.2162,3.285,22359,0
+ISSC.US,D,20150129,000000,3.2592,3.3022,3.2249,3.3022,15215,0
+ISSC.US,D,20150130,000000,3.3022,3.3882,3.2507,3.3882,8177,0
+ISSC.US,D,20150202,000000,3.414,3.414,3.2678,3.3151,36863,0
+ISSC.US,D,20150203,000000,3.3796,3.3882,3.3538,3.3882,11628,0
+ISSC.US,D,20150204,000000,3.3539,3.3874,3.2076,3.2162,24236,0
+ISSC.US,D,20150205,000000,3.285,3.371,3.2334,3.2507,51744,0
+ISSC.US,D,20150206,000000,3.2507,3.3271,3.1646,3.2334,12761,0
+ISSC.US,D,20150209,000000,3.2334,3.3452,3.2334,3.3452,19275,0
+ISSC.US,D,20150210,000000,3.3451,3.3452,3.2647,3.3281,21456,0
+ISSC.US,D,20150211,000000,3.3452,3.3882,3.3366,3.3624,14202,0
+ISSC.US,D,20150212,000000,3.3882,3.5688,3.3882,3.4828,52879,0
+ISSC.US,D,20150213,000000,3.5336,3.672,3.5336,3.6462,29869,0
+ISSC.US,D,20150217,000000,3.672,3.672,3.5774,3.672,29374,0
+ISSC.US,D,20150218,000000,3.6892,3.801,3.6892,3.801,42342,0
+ISSC.US,D,20150219,000000,3.801,3.8268,3.7322,3.801,28336,0
+ISSC.US,D,20150220,000000,3.7837,3.7837,3.7494,3.7837,4665,0
+ISSC.US,D,20150223,000000,3.7494,3.7494,3.5946,3.715,16915,0
+ISSC.US,D,20150224,000000,3.6604,3.6604,3.5688,3.6548,6020,0
+ISSC.US,D,20150225,000000,3.6299,3.6505,3.5258,3.543,28405,0
+ISSC.US,D,20150226,000000,3.5485,3.5765,3.5,3.5688,5170,0
+ISSC.US,D,20150227,000000,3.414,3.6032,3.4063,3.6032,10141,0
+ISSC.US,D,20150302,000000,3.4226,3.7408,3.371,3.6204,30815,0
+ISSC.US,D,20150303,000000,3.3796,3.6978,3.3796,3.6032,5349,0
+ISSC.US,D,20150304,000000,3.7322,3.7322,3.4312,3.5,4884,0
+ISSC.US,D,20150305,000000,3.5,3.5,3.1388,3.2162,44886,0
+ISSC.US,D,20150306,000000,3.1819,3.285,3.1388,3.2592,42445,0
+ISSC.US,D,20150309,000000,3.2764,3.3882,3.2678,3.3281,19420,0
+ISSC.US,D,20150310,000000,3.3194,3.3194,3.242,3.2592,2442,0
+ISSC.US,D,20150311,000000,3.285,3.371,3.2678,3.2764,8489,0
+ISSC.US,D,20150312,000000,3.3366,3.3366,3.2334,3.3281,6396,0
+ISSC.US,D,20150313,000000,3.3452,3.3452,3.2076,3.2507,13024,0
+ISSC.US,D,20150316,000000,3.2678,3.3022,3.2248,3.285,11047,0
+ISSC.US,D,20150317,000000,3.285,3.3022,3.1819,3.2592,21048,0
+ISSC.US,D,20150318,000000,3.2678,3.3108,3.1733,3.3108,15698,0
+ISSC.US,D,20150319,000000,3.3281,3.371,3.2334,3.3538,40816,0
+ISSC.US,D,20150320,000000,3.2678,3.3108,3.199,3.2162,25118,0
+ISSC.US,D,20150323,000000,3.199,3.199,3.0098,3.0872,133612,0
+ISSC.US,D,20150324,000000,3.2678,3.6462,3.156,3.3452,96285,0
+ISSC.US,D,20150325,000000,3.3452,3.414,3.2678,3.3108,60003,0
+ISSC.US,D,20150326,000000,3.3108,3.3281,3.199,3.242,40816,0
+ISSC.US,D,20150327,000000,3.2248,3.2936,3.2248,3.2936,5930,0
+ISSC.US,D,20150330,000000,3.2936,3.3796,3.2334,3.3452,2442,0
+ISSC.US,D,20150331,000000,3.2076,3.2936,3.2076,3.2678,14042,0
+ISSC.US,D,20150401,000000,3.2334,3.2678,3.2076,3.2507,6396,0
+ISSC.US,D,20150402,000000,3.2592,3.3194,3.1474,3.2592,60236,0
+ISSC.US,D,20150406,000000,3.2076,3.2764,3.156,3.1646,88144,0
+ISSC.US,D,20150407,000000,3.1646,3.2507,3.1646,3.2162,16162,0
+ISSC.US,D,20150408,000000,3.3366,3.3538,3.2248,3.3538,7326,0
+ISSC.US,D,20150409,000000,3.2076,3.3538,3.1819,3.3366,23649,0
+ISSC.US,D,20150410,000000,3.285,3.3022,3.2507,3.2678,5698,0
+ISSC.US,D,20150413,000000,3.156,3.3022,3.156,3.242,19768,0
+ISSC.US,D,20150414,000000,3.156,3.2248,3.1302,3.1904,13140,0
+ISSC.US,D,20150415,000000,3.1474,3.3452,3.1474,3.2764,22318,0
+ISSC.US,D,20150416,000000,3.199,3.371,3.199,3.3151,9339,0
+ISSC.US,D,20150417,000000,3.2162,3.2162,3.1646,3.2162,3489,0
+ISSC.US,D,20150420,000000,3.3022,3.3022,3.2334,3.2334,1923,0
+ISSC.US,D,20150421,000000,3.2678,3.3022,3.2678,3.2764,4129,0
+ISSC.US,D,20150422,000000,3.3108,3.3108,3.2248,3.3108,8140,0
+ISSC.US,D,20150423,000000,3.3108,3.371,3.2592,3.3366,6396,0
+ISSC.US,D,20150424,000000,3.3281,3.3281,3.3281,3.3281,6949,0
+ISSC.US,D,20150427,000000,3.2678,3.371,3.2592,3.2678,12559,0
+ISSC.US,D,20150428,000000,3.3538,3.3538,3.2507,3.2507,6861,0
+ISSC.US,D,20150429,000000,3.2592,3.4398,3.2592,3.3796,18141,0
+ISSC.US,D,20150430,000000,3.4398,3.4484,3.2507,3.3366,52910,0
+ISSC.US,D,20150501,000000,3.3452,3.4828,3.3366,3.4398,36863,0
+ISSC.US,D,20150504,000000,3.4312,3.4398,3.3968,3.4398,13024,0
+ISSC.US,D,20150505,000000,3.4398,3.4398,3.3968,3.4054,4884,0
+ISSC.US,D,20150506,000000,3.439,3.439,3.2076,3.2678,25285,0
+ISSC.US,D,20150507,000000,3.1819,3.2678,2.9411,3.1216,28623,0
+ISSC.US,D,20150508,000000,3.1216,3.242,3.113,3.1388,14884,0
+ISSC.US,D,20150511,000000,3.1646,3.242,3.0614,3.1904,6744,0
+ISSC.US,D,20150512,000000,3.2592,3.2592,3.1904,3.1904,2069,0
+ISSC.US,D,20150513,000000,3.1819,3.199,3.0959,3.1819,20699,0
+ISSC.US,D,20150514,000000,3.1388,3.199,3.0872,3.0872,26629,0
+ISSC.US,D,20150515,000000,3.113,3.1302,3.0959,3.1216,3066,0
+ISSC.US,D,20150518,000000,3.1302,3.242,3.0959,3.113,5700,0
+ISSC.US,D,20150519,000000,3.0959,3.2507,3.0959,3.1216,6291,0
+ISSC.US,D,20150520,000000,3.113,3.113,2.8809,3.0098,45235,0
+ISSC.US,D,20150521,000000,3.0271,3.0528,3.0098,3.0528,5930,0
+ISSC.US,D,20150522,000000,3.0528,3.1302,3.0528,3.0959,11861,0
+ISSC.US,D,20150526,000000,3.1388,3.1388,3.0098,3.0185,5349,0
+ISSC.US,D,20150527,000000,3.0185,3.113,2.9754,2.984,26048,0
+ISSC.US,D,20150528,000000,3.0012,3.0098,2.9582,2.9582,16525,0
+ISSC.US,D,20150529,000000,2.9582,2.9582,2.8206,2.8378,25699,0
+ISSC.US,D,20150601,000000,2.9066,2.9411,2.8894,2.9411,7723,0
+ISSC.US,D,20150602,000000,2.9497,3.0098,2.8464,2.8809,3659,0
+ISSC.US,D,20150603,000000,2.8809,2.9582,2.8723,2.898,4303,0
+ISSC.US,D,20150604,000000,2.812,2.8723,2.8035,2.8035,3605,0
+ISSC.US,D,20150605,000000,2.8035,2.8378,2.8035,2.8378,1628,0
+ISSC.US,D,20150608,000000,2.7518,2.8378,2.7518,2.7604,24536,0
+ISSC.US,D,20150609,000000,2.7604,2.7949,2.7518,2.7604,4782,0
+ISSC.US,D,20150610,000000,2.7776,2.898,2.7604,2.769,21573,0
+ISSC.US,D,20150611,000000,2.7949,2.8378,2.7518,2.7518,10940,0
+ISSC.US,D,20150612,000000,2.7346,2.855,2.7346,2.7518,10699,0
+ISSC.US,D,20150615,000000,2.7346,2.7518,2.6744,2.6744,9885,0
+ISSC.US,D,20150616,000000,2.6744,2.683,2.6229,2.6401,34653,0
+ISSC.US,D,20150617,000000,2.7175,2.8464,2.6229,2.6401,7908,0
+ISSC.US,D,20150618,000000,2.855,2.8723,2.5282,2.5884,23723,0
+ISSC.US,D,20150619,000000,2.5799,2.7175,2.5713,2.6487,16629,0
+ISSC.US,D,20150622,000000,2.511,2.8206,2.511,2.7949,7094,0
+ISSC.US,D,20150623,000000,2.7949,2.8035,2.5799,2.597,37126,0
+ISSC.US,D,20150624,000000,2.6142,2.683,2.5455,2.5455,26862,0
+ISSC.US,D,20150625,000000,2.5799,2.9238,2.5799,2.8292,45584,0
+ISSC.US,D,20150626,000000,2.6229,2.898,2.6229,2.769,72098,0
+ISSC.US,D,20150629,000000,2.8809,2.898,2.7346,2.7432,10233,0
+ISSC.US,D,20150630,000000,2.8723,2.8809,2.8378,2.8378,13023,0
+ISSC.US,D,20150701,000000,2.812,2.8292,2.6916,2.8292,6396,0
+ISSC.US,D,20150702,000000,2.7604,2.9238,2.6916,2.812,18257,0
+ISSC.US,D,20150706,000000,2.8637,2.8637,2.7949,2.7949,1512,0
+ISSC.US,D,20150707,000000,2.7518,2.7518,2.6573,2.7346,6744,0
+ISSC.US,D,20150708,000000,2.6401,2.7863,2.6315,2.6487,11978,0
+ISSC.US,D,20150709,000000,2.6573,2.6916,2.5799,2.5799,20118,0
+ISSC.US,D,20150710,000000,2.4853,2.6916,2.4853,2.5799,13838,0
+ISSC.US,D,20150713,000000,2.6744,2.6744,2.5282,2.597,2907,0
+ISSC.US,D,20150714,000000,2.5713,2.5884,2.5196,2.5196,6177,0
+ISSC.US,D,20150715,000000,2.4336,2.6066,2.4336,2.597,1740,0
+ISSC.US,D,20150716,000000,2.6401,2.683,2.6401,2.6744,13257,0
+ISSC.US,D,20150717,000000,2.597,2.6916,2.597,2.683,15234,0
+ISSC.US,D,20150720,000000,2.6658,2.9152,2.6401,2.8894,20932,0
+ISSC.US,D,20150721,000000,2.7776,2.9066,2.7175,2.7604,10466,0
+ISSC.US,D,20150722,000000,2.812,2.8894,2.812,2.855,2442,0
+ISSC.US,D,20150723,000000,2.855,2.898,2.855,2.8809,3722,0
+ISSC.US,D,20150724,000000,2.9238,2.9238,2.7863,2.7863,8140,0
+ISSC.US,D,20150727,000000,2.7776,2.9152,2.7776,2.8723,698,0
+ISSC.US,D,20150728,000000,2.6573,2.8637,2.6573,2.7518,13257,0
+ISSC.US,D,20150729,000000,2.6142,2.8637,2.6142,2.6315,10349,0
+ISSC.US,D,20150730,000000,2.6487,2.6487,2.5368,2.5627,8606,0
+ISSC.US,D,20150731,000000,2.5713,2.6056,2.5627,2.5627,6047,0
+ISSC.US,D,20150803,000000,2.5627,2.6229,2.5627,2.5799,4920,0
+ISSC.US,D,20150804,000000,2.5799,2.597,2.5799,2.597,1977,0
+ISSC.US,D,20150805,000000,2.6142,2.6229,2.597,2.6056,9303,0
+ISSC.US,D,20150806,000000,2.4594,2.812,2.4594,2.6401,23619,0
+ISSC.US,D,20150807,000000,2.6142,2.7261,2.5799,2.6744,3024,0
+ISSC.US,D,20150810,000000,2.6487,2.6658,2.6142,2.6229,8606,0
+ISSC.US,D,20150811,000000,2.6658,2.7089,2.6229,2.7003,17367,0
+ISSC.US,D,20150812,000000,2.6573,2.6916,2.6229,2.6229,8489,0
+ISSC.US,D,20150813,000000,2.6229,2.7003,2.6229,2.6229,4186,0
+ISSC.US,D,20150814,000000,2.6229,2.6229,2.4939,2.5455,14186,0
+ISSC.US,D,20150817,000000,2.5713,2.597,2.5713,2.5713,7908,0
+ISSC.US,D,20150818,000000,2.5799,2.6142,2.4767,2.511,15001,0
+ISSC.US,D,20150819,000000,2.5368,2.6056,2.5196,2.5282,10233,0
+ISSC.US,D,20150820,000000,2.5368,2.5368,2.511,2.511,14536,0
+ISSC.US,D,20150821,000000,2.5196,2.5282,2.4508,2.511,12443,0
+ISSC.US,D,20150824,000000,2.4079,2.5368,2.4079,2.4251,19246,0
+ISSC.US,D,20150825,000000,2.5282,2.5282,2.3219,2.3305,9535,0
+ISSC.US,D,20150826,000000,2.4251,2.6658,2.3477,2.4508,7675,0
+ISSC.US,D,20150827,000000,2.4079,2.511,2.3993,2.3993,2326,0
+ISSC.US,D,20150828,000000,2.4165,2.5196,2.3563,2.3907,5465,0
+ISSC.US,D,20150831,000000,2.4681,2.4939,2.3907,2.3993,10001,0
+ISSC.US,D,20150901,000000,2.4422,2.4508,2.3907,2.4422,4651,0
+ISSC.US,D,20150902,000000,2.4508,2.4853,2.3907,2.3993,24885,0
+ISSC.US,D,20150903,000000,2.4508,2.4508,2.3993,2.3993,4535,0
+ISSC.US,D,20150904,000000,2.3563,2.4165,2.3391,2.3391,4186,0
+ISSC.US,D,20150908,000000,2.3219,2.3477,2.2703,2.3219,33723,0
+ISSC.US,D,20150909,000000,2.3391,2.4681,2.2359,2.3305,27560,0
+ISSC.US,D,20150910,000000,2.3391,2.4251,2.2359,2.296,16339,0
+ISSC.US,D,20150911,000000,2.3046,2.4853,2.3046,2.3219,7908,0
+ISSC.US,D,20150914,000000,2.3305,2.3477,2.2445,2.2703,13838,0
+ISSC.US,D,20150915,000000,2.2789,2.382,2.2789,2.3219,5349,0
+ISSC.US,D,20150916,000000,2.2874,2.3993,2.2789,2.296,41979,0
+ISSC.US,D,20150917,000000,2.3219,2.4853,2.3133,2.3133,11015,0
+ISSC.US,D,20150918,000000,2.4422,2.4422,2.3133,2.4079,22792,0
+ISSC.US,D,20150921,000000,2.3563,2.5368,2.2874,2.2874,16629,0
+ISSC.US,D,20150922,000000,2.2874,2.3046,2.2874,2.296,3953,0
+ISSC.US,D,20150923,000000,2.3305,2.3794,2.3098,2.3219,3545,0
+ISSC.US,D,20150924,000000,2.2015,2.4939,2.2015,2.2789,33580,0
+ISSC.US,D,20150925,000000,2.4767,2.4767,2.2359,2.2359,4651,0
+ISSC.US,D,20150928,000000,2.2359,2.3993,2.2359,2.309,4295,0
+ISSC.US,D,20150929,000000,2.2617,2.3391,2.2531,2.3046,2907,0
+ISSC.US,D,20150930,000000,2.2789,2.3391,2.1671,2.3305,16862,0
+ISSC.US,D,20151001,000000,2.2445,2.382,2.2359,2.3133,6396,0
+ISSC.US,D,20151002,000000,2.2445,2.3305,2.2445,2.3219,5117,0
+ISSC.US,D,20151005,000000,2.2617,2.3305,2.2359,2.3219,6581,0
+ISSC.US,D,20151006,000000,2.2617,2.3563,2.2445,2.3305,2907,0
+ISSC.US,D,20151007,000000,2.2617,2.3993,2.21,2.2359,33374,0
+ISSC.US,D,20151008,000000,2.2445,2.4079,2.2272,2.3133,15815,0
+ISSC.US,D,20151009,000000,2.2531,2.3477,2.2272,2.3133,54189,0
+ISSC.US,D,20151012,000000,2.3046,2.4053,2.2272,2.3133,30803,0
+ISSC.US,D,20151013,000000,2.2531,2.3391,2.2531,2.3305,2907,0
+ISSC.US,D,20151014,000000,2.2703,2.3133,2.2445,2.2445,10349,0
+ISSC.US,D,20151015,000000,2.2617,2.2617,2.1585,2.21,110472,0
+ISSC.US,D,20151016,000000,2.21,2.4422,2.1929,2.4422,16280,0
+ISSC.US,D,20151019,000000,2.3391,2.3391,2.1671,2.2272,16100,0
+ISSC.US,D,20151020,000000,2.2272,2.2617,2.1498,2.2272,14652,0
+ISSC.US,D,20151021,000000,2.1671,2.3133,2.1671,2.1929,40002,0
+ISSC.US,D,20151022,000000,2.2617,2.2617,2.1929,2.21,14536,0
+ISSC.US,D,20151023,000000,2.21,2.2272,2.1929,2.1929,15117,0
+ISSC.US,D,20151026,000000,2.1671,2.2186,2.1585,2.1585,10466,0
+ISSC.US,D,20151027,000000,2.2272,2.2272,2.1498,2.1585,21630,0
+ISSC.US,D,20151028,000000,2.2617,2.2789,2.1498,2.1585,10699,0
+ISSC.US,D,20151029,000000,2.21,2.2186,2.21,2.2186,581,0
+ISSC.US,D,20151030,000000,2.2359,2.2359,2.1498,2.1498,14071,0
+ISSC.US,D,20151102,000000,2.1586,2.2359,2.1586,2.2359,3504,0
+ISSC.US,D,20151103,000000,2.3219,2.382,2.1585,2.2272,5349,0
+ISSC.US,D,20151104,000000,2.2358,2.2359,2.1533,2.1757,4339,0
+ISSC.US,D,20151105,000000,2.21,2.21,2.1671,2.1757,11512,0
+ISSC.US,D,20151106,000000,2.2015,2.2186,2.2015,2.2186,698,0
+ISSC.US,D,20151109,000000,2.1498,2.1843,2.1155,2.1498,17550,0
+ISSC.US,D,20151110,000000,2.1327,2.2445,2.1327,2.2359,16862,0
+ISSC.US,D,20151111,000000,2.2359,2.2359,2.1585,2.1843,5815,0
+ISSC.US,D,20151112,000000,2.1498,2.2272,2.1498,2.2015,10233,0
+ISSC.US,D,20151113,000000,2.1585,2.1929,2.1241,2.1929,13373,0
+ISSC.US,D,20151116,000000,2.1671,2.1757,2.0638,2.0983,4535,0
+ISSC.US,D,20151117,000000,2.1412,2.1929,2.0725,2.1929,6163,0
+ISSC.US,D,20151118,000000,2.1929,2.1929,2.0725,2.0725,22327,0
+ISSC.US,D,20151119,000000,2.1843,2.1929,2.0897,2.1069,18489,0
+ISSC.US,D,20151120,000000,2.0897,2.1412,2.0725,2.1327,4419,0
+ISSC.US,D,20151123,000000,2.1585,2.1757,2.0638,2.0638,28374,0
+ISSC.US,D,20151124,000000,2.0725,2.1671,2.0725,2.1498,9419,0
+ISSC.US,D,20151125,000000,2.1412,2.1585,2.0381,2.0381,22211,0
+ISSC.US,D,20151127,000000,2.1498,2.1498,2.0638,2.1155,11164,0
+ISSC.US,D,20151130,000000,2.1412,2.1585,2.1155,2.1412,5930,0
+ISSC.US,D,20151201,000000,2.1498,2.1498,2.0638,2.0638,34271,0
+ISSC.US,D,20151202,000000,2.1842,2.1842,2.0638,2.0638,13099,0
+ISSC.US,D,20151203,000000,2.1241,2.1498,2.0638,2.0638,18651,0
+ISSC.US,D,20151204,000000,2.0811,2.0983,2.0381,2.0638,73958,0
+ISSC.US,D,20151207,000000,2.1327,2.1412,2.0209,2.0295,22211,0
+ISSC.US,D,20151208,000000,2.0638,2.1412,2.0467,2.1069,46391,0
+ISSC.US,D,20151209,000000,2.0811,2.1412,2.0725,2.0897,20932,0
+ISSC.US,D,20151210,000000,2.1155,2.1241,2.0638,2.1241,16280,0
+ISSC.US,D,20151211,000000,2.1155,2.1241,1.9521,1.9693,134426,0
+ISSC.US,D,20151214,000000,2.0983,2.0983,1.9607,1.9864,34529,0
+ISSC.US,D,20151215,000000,2.0037,2.1155,2.0037,2.0725,58375,0
+ISSC.US,D,20151216,000000,2.1155,2.2186,2.0209,2.1671,89423,0
+ISSC.US,D,20151217,000000,2.2359,2.5282,2.1498,2.382,87447,0
+ISSC.US,D,20151218,000000,2.4079,2.5368,2.2874,2.511,151055,0
+ISSC.US,D,20151221,000000,2.4251,2.4939,2.3907,2.4681,42095,0
+ISSC.US,D,20151222,000000,2.4508,2.4681,2.4079,2.4508,83081,0
+ISSC.US,D,20151223,000000,2.4336,2.4336,2.3391,2.3477,52445,0
+ISSC.US,D,20151224,000000,2.3305,2.4508,2.2247,2.382,20821,0
+ISSC.US,D,20151228,000000,2.2445,2.4233,2.2445,2.3133,45259,0
+ISSC.US,D,20151229,000000,2.2789,2.3133,2.2273,2.2703,41892,0
+ISSC.US,D,20151230,000000,2.2617,2.3219,2.2359,2.3133,41200,0
+ISSC.US,D,20151231,000000,2.2617,2.382,2.2445,2.3734,72456,0
+ISSC.US,D,20160104,000000,2.3648,2.4508,2.2359,2.4165,33479,0
+ISSC.US,D,20160105,000000,2.382,2.4681,2.382,2.4251,12119,0
+ISSC.US,D,20160106,000000,2.4079,2.511,2.382,2.3907,41495,0
+ISSC.US,D,20160107,000000,2.4079,2.4251,2.3477,2.3648,21686,0
+ISSC.US,D,20160108,000000,2.3648,2.4079,2.3219,2.3391,45082,0
+ISSC.US,D,20160111,000000,2.3563,2.3563,2.2445,2.2703,12050,0
+ISSC.US,D,20160112,000000,2.2789,2.4336,2.2186,2.2789,15582,0
+ISSC.US,D,20160113,000000,2.3907,2.3907,2.1976,2.2617,5582,0
+ISSC.US,D,20160114,000000,2.2531,2.3993,2.2445,2.3993,13308,0
+ISSC.US,D,20160115,000000,2.296,2.3907,2.2272,2.3477,21797,0
+ISSC.US,D,20160119,000000,2.3734,2.3734,2.296,2.296,3489,0
+ISSC.US,D,20160120,000000,2.2789,2.2789,2.1929,2.2445,9520,0
+ISSC.US,D,20160121,000000,2.2445,2.3648,2.1498,2.2617,5123,0
+ISSC.US,D,20160122,000000,2.3046,2.3734,2.0209,2.2272,64159,0
+ISSC.US,D,20160125,000000,2.1757,2.253,2.1327,2.1498,13482,0
+ISSC.US,D,20160126,000000,2.1241,2.1843,2.0381,2.0811,27888,0
+ISSC.US,D,20160127,000000,2.0812,2.2186,2.0811,2.1155,18420,0
+ISSC.US,D,20160128,000000,2.1843,2.2186,2.1842,2.1843,21160,0
+ISSC.US,D,20160129,000000,2.1843,2.3648,2.1843,2.2703,10832,0
+ISSC.US,D,20160201,000000,2.2531,2.3648,2.1412,2.1843,18174,0
+ISSC.US,D,20160202,000000,2.1155,2.1757,2.1155,2.1155,5465,0
+ISSC.US,D,20160203,000000,2.1155,2.3434,2.1069,2.21,139404,0
+ISSC.US,D,20160204,000000,2.1757,2.2633,2.1069,2.2445,40352,0
+ISSC.US,D,20160205,000000,2.3477,2.3477,2.1585,2.1585,10782,0
+ISSC.US,D,20160208,000000,2.2874,2.3046,2.0811,2.1843,23487,0
+ISSC.US,D,20160209,000000,2.1069,2.2272,2.0638,2.1069,19739,0
+ISSC.US,D,20160210,000000,2.1327,2.263,2.1241,2.1241,6628,0
+ISSC.US,D,20160211,000000,2.0725,2.2014,2.0638,2.1671,15009,0
+ISSC.US,D,20160212,000000,2.21,2.3548,2.1289,2.2789,11512,0
+ISSC.US,D,20160216,000000,2.3563,2.3993,2.3043,2.3648,16660,0
+ISSC.US,D,20160217,000000,2.3563,2.3976,2.2874,2.2874,14089,0
+ISSC.US,D,20160218,000000,2.3219,2.3658,2.2789,2.2789,13571,0
+ISSC.US,D,20160219,000000,2.2617,2.3124,2.1844,2.2531,44911,0
+ISSC.US,D,20160222,000000,2.1929,2.382,2.1671,2.1671,18901,0
+ISSC.US,D,20160223,000000,2.1498,2.296,2.0638,2.0725,17025,0
+ISSC.US,D,20160224,000000,2.1069,2.2445,2.1069,2.2272,29110,0
+ISSC.US,D,20160225,000000,2.2015,2.2359,2.1929,2.2015,30447,0
+ISSC.US,D,20160226,000000,2.2359,2.2617,2.21,2.2186,35998,0
+ISSC.US,D,20160229,000000,2.1843,2.2272,2.1843,2.21,1736,0
+ISSC.US,D,20160301,000000,2.1843,2.2874,2.1843,2.2015,3513,0
+ISSC.US,D,20160302,000000,2.2359,2.3219,2.1498,2.2531,6943,0
+ISSC.US,D,20160303,000000,2.2186,2.4079,2.2186,2.3563,32602,0
+ISSC.US,D,20160304,000000,2.1585,2.382,2.1585,2.3305,7628,0
+ISSC.US,D,20160307,000000,2.1843,2.382,2.1843,2.2789,1390,0
+ISSC.US,D,20160308,000000,2.2445,2.382,2.1757,2.2015,19457,0
+ISSC.US,D,20160309,000000,2.3477,2.3647,2.2015,2.3563,6910,0
+ISSC.US,D,20160310,000000,2.3219,2.3684,2.2874,2.2874,5478,0
+ISSC.US,D,20160311,000000,2.1758,2.3907,2.1758,2.3305,3024,0
+ISSC.US,D,20160314,000000,2.382,2.382,2.3305,2.3305,4104,0
+ISSC.US,D,20160315,000000,2.1422,2.3477,2.1422,2.2272,4021,0
+ISSC.US,D,20160316,000000,2.296,2.3563,2.2359,2.2359,14821,0
+ISSC.US,D,20160317,000000,2.21,2.3907,2.21,2.3734,4193,0
+ISSC.US,D,20160318,000000,2.3648,2.3648,2.2445,2.2445,12767,0
+ISSC.US,D,20160321,000000,2.2517,2.3133,2.2445,2.2703,8732,0
+ISSC.US,D,20160322,000000,2.2445,2.2832,2.2359,2.2617,6333,0
+ISSC.US,D,20160323,000000,2.263,2.263,2.2625,2.2625,648,0
+ISSC.US,D,20160324,000000,2.2874,2.2874,2.2874,2.2874,280,0
+ISSC.US,D,20160328,000000,2.2617,2.2617,2.2015,2.2015,8866,0
+ISSC.US,D,20160329,000000,2.3563,2.3648,2.2272,2.3477,2326,0
+ISSC.US,D,20160330,000000,2.3563,2.3648,2.2531,2.2617,7087,0
+ISSC.US,D,20160331,000000,2.2617,2.3219,2.2617,2.2617,10697,0
+ISSC.US,D,20160401,000000,2.3267,2.3267,2.2703,2.2703,2132,0
+ISSC.US,D,20160404,000000,2.3477,2.3562,2.2015,2.2272,24382,0
+ISSC.US,D,20160405,000000,2.1929,2.3304,2.1929,2.2015,13058,0
+ISSC.US,D,20160406,000000,2.2769,2.3133,2.2531,2.2531,1489,0
+ISSC.US,D,20160407,000000,2.2617,2.3219,2.2445,2.2531,9232,0
+ISSC.US,D,20160408,000000,2.2445,2.2789,2.2015,2.2015,4249,0
+ISSC.US,D,20160411,000000,2.2782,2.2789,2.2186,2.236,4884,0
+ISSC.US,D,20160412,000000,2.2888,2.2888,2.2196,2.2445,4974,0
+ISSC.US,D,20160413,000000,2.2359,2.3133,2.2015,2.2617,10169,0
+ISSC.US,D,20160414,000000,2.3202,2.3648,2.3202,2.3648,1281,0
+ISSC.US,D,20160415,000000,2.2789,2.4079,2.2789,2.3133,5921,0
+ISSC.US,D,20160418,000000,2.3219,2.3993,2.3219,2.3219,2782,0
+ISSC.US,D,20160419,000000,2.364,2.3648,2.3477,2.3477,8497,0
+ISSC.US,D,20160420,000000,2.3219,2.335,2.3133,2.3133,2132,0
+ISSC.US,D,20160421,000000,2.3734,2.382,2.3605,2.3734,3608,0
+ISSC.US,D,20160422,000000,2.3907,2.4079,2.3477,2.3477,4349,0
+ISSC.US,D,20160425,000000,2.3219,2.3305,2.2531,2.2531,6876,0
+ISSC.US,D,20160426,000000,2.3648,2.3907,2.2531,2.296,64437,0
+ISSC.US,D,20160427,000000,2.2874,2.3907,2.2789,2.3648,14715,0
+ISSC.US,D,20160428,000000,2.3648,2.382,2.2789,2.3726,12559,0
+ISSC.US,D,20160429,000000,2.382,2.382,2.2874,2.3721,38345,0
+ISSC.US,D,20160502,000000,2.3734,2.3907,2.2874,2.296,22309,0
+ISSC.US,D,20160503,000000,2.3305,2.382,2.2186,2.3734,15568,0
+ISSC.US,D,20160504,000000,2.3563,2.4079,2.2789,2.3563,10730,0
+ISSC.US,D,20160505,000000,2.352,2.3993,2.3134,2.3391,15350,0
+ISSC.US,D,20160506,000000,2.3563,2.3907,2.3046,2.3734,13659,0
+ISSC.US,D,20160509,000000,2.3391,2.4079,2.3391,2.382,60772,0
+ISSC.US,D,20160510,000000,2.3563,2.3563,2.2694,2.2789,96282,0
+ISSC.US,D,20160511,000000,2.2789,2.2789,2.2359,2.2617,25830,0
+ISSC.US,D,20160512,000000,2.3219,2.3993,2.2359,2.2359,50312,0
+ISSC.US,D,20160513,000000,2.2874,2.296,2.2186,2.2359,24858,0
+ISSC.US,D,20160516,000000,2.1929,2.296,2.1929,2.2445,101278,0
+ISSC.US,D,20160517,000000,2.2703,2.4079,2.2703,2.296,160893,0
+ISSC.US,D,20160518,000000,2.3133,2.4079,2.3133,2.3648,9432,0
+ISSC.US,D,20160519,000000,2.382,2.4079,2.3477,2.3648,14838,0
+ISSC.US,D,20160520,000000,2.3579,2.4079,2.3579,2.3907,24118,0
+ISSC.US,D,20160523,000000,2.3648,2.3907,2.3648,2.3734,19572,0
+ISSC.US,D,20160524,000000,2.3351,2.3734,2.3046,2.3734,16910,0
+ISSC.US,D,20160525,000000,2.3391,2.3907,2.3133,2.3477,4358,0
+ISSC.US,D,20160526,000000,2.3563,2.3734,2.3485,2.3734,7675,0
+ISSC.US,D,20160527,000000,2.3563,2.3734,2.3391,2.3391,1759,0
+ISSC.US,D,20160531,000000,2.3563,2.4853,2.2874,2.4594,26453,0
+ISSC.US,D,20160601,000000,2.4508,2.6228,2.4422,2.5282,38508,0
+ISSC.US,D,20160602,000000,2.5196,2.5196,2.4165,2.4165,15434,0
+ISSC.US,D,20160603,000000,2.4294,2.5799,2.4294,2.5368,9515,0
+ISSC.US,D,20160606,000000,2.511,2.5799,2.511,2.5713,25802,0
+ISSC.US,D,20160607,000000,2.5455,2.6229,2.5455,2.5541,13158,0
+ISSC.US,D,20160608,000000,2.5711,2.5799,2.5455,2.5713,9012,0
+ISSC.US,D,20160609,000000,2.5368,2.5799,2.5282,2.5584,8054,0
+ISSC.US,D,20160610,000000,2.5608,2.5884,2.5265,2.5713,25453,0
+ISSC.US,D,20160613,000000,2.5713,2.6099,2.567,2.5799,21366,0
+ISSC.US,D,20160614,000000,2.597,2.597,2.5713,2.5713,6955,0
+ISSC.US,D,20160615,000000,2.597,2.597,2.526,2.5411,10684,0
+ISSC.US,D,20160617,000000,2.5196,2.5713,2.5196,2.5713,5232,0
+ISSC.US,D,20160620,000000,2.5455,2.6056,2.5196,2.5713,5449,0
+ISSC.US,D,20160621,000000,2.5884,2.5884,2.5196,2.5627,15119,0
+ISSC.US,D,20160622,000000,2.5455,2.5541,2.5368,2.5368,581,0
+ISSC.US,D,20160623,000000,2.4973,2.5799,2.4594,2.4594,10664,0
+ISSC.US,D,20160624,000000,2.4508,2.5368,2.4079,2.4251,4066,0
+ISSC.US,D,20160627,000000,2.4767,2.5627,2.3993,2.5282,10930,0
+ISSC.US,D,20160628,000000,2.5627,2.6315,2.3653,2.3734,98169,0
+ISSC.US,D,20160629,000000,2.4026,2.5455,2.3907,2.5455,931,0
+ISSC.US,D,20160630,000000,2.3391,2.5541,2.3391,2.4251,13008,0
+ISSC.US,D,20160701,000000,2.4166,2.4941,2.3563,2.382,40595,0
+ISSC.US,D,20160705,000000,2.4508,2.4508,2.4508,2.4508,116,0
+ISSC.US,D,20160706,000000,2.4594,2.5541,2.4079,2.494,13788,0
+ISSC.US,D,20160707,000000,2.4997,2.5281,2.4997,2.5281,1744,0
+ISSC.US,D,20160708,000000,2.511,2.5368,2.5075,2.5196,3607,0
+ISSC.US,D,20160711,000000,2.5025,2.52,2.4594,2.4767,11589,0
+ISSC.US,D,20160712,000000,2.4966,2.5025,2.4939,2.5025,7210,0
+ISSC.US,D,20160713,000000,2.4852,2.4939,2.4594,2.4853,6861,0
+ISSC.US,D,20160714,000000,2.4767,2.4939,2.4767,2.4939,10001,0
+ISSC.US,D,20160715,000000,2.4973,2.511,2.4767,2.4767,17865,0
+ISSC.US,D,20160718,000000,2.4594,2.4594,2.4294,2.4294,5349,0
+ISSC.US,D,20160719,000000,2.4079,2.4594,2.4079,2.4165,19700,0
+ISSC.US,D,20160720,000000,2.4079,2.4336,2.3993,2.3993,3434,0
+ISSC.US,D,20160721,000000,2.4667,2.4767,2.4185,2.4422,923,0
+ISSC.US,D,20160722,000000,2.4766,2.4939,2.4336,2.4422,17403,0
+ISSC.US,D,20160725,000000,2.4251,2.4251,2.4079,2.4079,16204,0
+ISSC.US,D,20160726,000000,2.3219,2.4681,2.3219,2.4165,2326,0
+ISSC.US,D,20160727,000000,2.3987,2.4079,2.3477,2.3477,3179,0
+ISSC.US,D,20160728,000000,2.3305,2.3305,2.3305,2.3305,1374,0
+ISSC.US,D,20160729,000000,2.3477,2.4853,2.3219,2.4853,814,0
+ISSC.US,D,20160801,000000,2.4069,2.4069,2.3648,2.3648,2442,0
+ISSC.US,D,20160802,000000,2.3305,2.3478,2.2617,2.2617,83685,0
+ISSC.US,D,20160803,000000,2.2617,2.3734,2.2531,2.3648,25350,0
+ISSC.US,D,20160804,000000,2.2874,2.382,2.2186,2.3563,149555,0
+ISSC.US,D,20160805,000000,2.3486,2.4939,2.3486,2.4422,35639,0
+ISSC.US,D,20160808,000000,2.4079,2.4939,2.4079,2.4251,45089,0
+ISSC.US,D,20160809,000000,2.458,2.4767,2.4294,2.4594,3837,0
+ISSC.US,D,20160810,000000,2.4096,2.4853,2.4096,2.4508,2907,0
+ISSC.US,D,20160811,000000,2.3648,2.6141,2.3553,2.4422,176286,0
+ISSC.US,D,20160812,000000,2.3907,2.4853,2.3907,2.4508,8536,0
+ISSC.US,D,20160815,000000,2.3219,2.4939,2.3046,2.4853,9583,0
+ISSC.US,D,20160816,000000,2.4939,2.4939,2.4594,2.4681,20650,0
+ISSC.US,D,20160817,000000,2.4853,2.7002,2.4508,2.7002,344190,0
+ISSC.US,D,20160818,000000,2.6573,2.7089,2.6475,2.6573,32909,0
+ISSC.US,D,20160819,000000,2.6142,2.6658,2.6142,2.6573,5859,0
+ISSC.US,D,20160822,000000,2.6658,2.7175,2.5713,2.6401,40111,0
+ISSC.US,D,20160823,000000,2.6229,2.6658,2.6229,2.6658,22803,0
+ISSC.US,D,20160824,000000,2.6916,2.6916,2.6557,2.6658,46417,0
+ISSC.US,D,20160825,000000,2.6573,2.6658,2.6405,2.6487,14350,0
+ISSC.US,D,20160826,000000,2.6487,2.6658,2.5884,2.6658,40913,0
+ISSC.US,D,20160829,000000,2.5637,2.6658,2.5637,2.6658,67983,0
+ISSC.US,D,20160830,000000,2.7003,2.7003,2.6573,2.6658,2044,0
+ISSC.US,D,20160831,000000,2.6658,2.6744,2.6532,2.6658,13605,0
+ISSC.US,D,20160901,000000,2.6401,2.683,2.6401,2.683,3744,0
+ISSC.US,D,20160902,000000,2.683,2.683,2.5627,2.5627,10443,0
+ISSC.US,D,20160906,000000,2.6142,2.6658,2.5025,2.5627,32281,0
+ISSC.US,D,20160907,000000,2.5799,2.5799,2.5627,2.5627,11878,0
+ISSC.US,D,20160908,000000,2.5627,2.5799,2.511,2.5455,9535,0
+ISSC.US,D,20160909,000000,2.5455,2.5541,2.4681,2.4681,29334,0
+ISSC.US,D,20160912,000000,2.4508,2.511,2.3993,2.4336,10405,0
+ISSC.US,D,20160913,000000,2.4336,2.5025,2.4336,2.4336,57147,0
+ISSC.US,D,20160914,000000,2.4559,2.4939,2.4251,2.4853,59892,0
+ISSC.US,D,20160915,000000,2.4939,2.6401,2.4939,2.5025,55681,0
+ISSC.US,D,20160916,000000,2.5196,2.6401,2.511,2.6142,70408,0
+ISSC.US,D,20160919,000000,2.6401,2.6916,2.5368,2.5368,21842,0
+ISSC.US,D,20160920,000000,2.5627,2.7432,2.5455,2.7432,90110,0
+ISSC.US,D,20160921,000000,2.7432,2.7604,2.6658,2.6658,34753,0
+ISSC.US,D,20160922,000000,2.6316,2.8292,2.6316,2.6744,103182,0
+ISSC.US,D,20160923,000000,2.6744,2.7089,2.6744,2.683,30682,0
+ISSC.US,D,20160926,000000,2.7003,2.7089,2.683,2.683,13083,0
+ISSC.US,D,20160927,000000,2.6826,2.7003,2.6826,2.7003,1628,0
+ISSC.US,D,20160928,000000,2.683,2.8378,2.6744,2.7863,68521,0
+ISSC.US,D,20160929,000000,2.8544,2.8563,2.7518,2.8206,5117,0
+ISSC.US,D,20160930,000000,2.8035,2.8809,2.7399,2.7432,12602,0
+ISSC.US,D,20161003,000000,2.8206,2.8206,2.7432,2.7518,3343,0
+ISSC.US,D,20161004,000000,2.7261,2.7518,2.6813,2.7003,24635,0
+ISSC.US,D,20161005,000000,2.7518,2.7776,2.7089,2.7089,29766,0
+ISSC.US,D,20161006,000000,2.7432,2.7518,2.7326,2.7518,12182,0
+ISSC.US,D,20161007,000000,2.7668,2.7776,2.7432,2.7432,2911,0
+ISSC.US,D,20161010,000000,2.7771,2.8206,2.7432,2.8035,7623,0
+ISSC.US,D,20161011,000000,2.8292,2.8292,2.6784,2.769,3722,0
+ISSC.US,D,20161012,000000,2.7949,2.8378,2.7518,2.769,4143,0
+ISSC.US,D,20161013,000000,2.8464,2.8464,2.7261,2.7261,4316,0
+ISSC.US,D,20161014,000000,2.7003,2.7949,2.683,2.683,6604,0
+ISSC.US,D,20161017,000000,2.7432,2.7749,2.7346,2.7346,3785,0
+ISSC.US,D,20161018,000000,2.7518,2.769,2.6957,2.769,6135,0
+ISSC.US,D,20161019,000000,2.812,2.812,2.7261,2.7346,36655,0
+ISSC.US,D,20161020,000000,2.7302,2.8637,2.7302,2.8378,33238,0
+ISSC.US,D,20161021,000000,2.8378,2.8595,2.8292,2.8292,9228,0
+ISSC.US,D,20161024,000000,2.8284,2.8723,2.7949,2.8378,37672,0
+ISSC.US,D,20161025,000000,2.8637,2.8809,2.7776,2.7776,10759,0
+ISSC.US,D,20161026,000000,2.769,2.769,2.7261,2.7346,5925,0
+ISSC.US,D,20161027,000000,2.7346,2.7776,2.7346,2.7346,7089,0
+ISSC.US,D,20161028,000000,2.7518,2.7518,2.7432,2.7518,1433,0
+ISSC.US,D,20161031,000000,2.7776,2.7776,2.7432,2.7604,350,0
+ISSC.US,D,20161101,000000,2.769,2.769,2.6744,2.6744,4314,0
+ISSC.US,D,20161102,000000,2.6658,2.6699,2.6658,2.6658,2702,0
+ISSC.US,D,20161103,000000,2.6745,2.683,2.5282,2.5282,18827,0
+ISSC.US,D,20161104,000000,2.4767,2.5799,2.4079,2.4165,12442,0
+ISSC.US,D,20161107,000000,2.597,2.597,2.4508,2.4594,22491,0
+ISSC.US,D,20161108,000000,2.5455,2.5799,2.4251,2.4336,22888,0
+ISSC.US,D,20161109,000000,2.4079,2.511,2.2874,2.3408,17377,0
+ISSC.US,D,20161110,000000,2.4079,2.5962,2.2874,2.4939,96937,0
+ISSC.US,D,20161111,000000,2.6056,2.6056,2.4156,2.4594,45023,0
+ISSC.US,D,20161114,000000,2.4079,2.4767,2.2445,2.382,68624,0
+ISSC.US,D,20161115,000000,2.3875,2.6056,2.2684,2.5799,69465,0
+ISSC.US,D,20161116,000000,2.4096,2.8378,2.3734,2.8292,100982,0
+ISSC.US,D,20161117,000000,2.812,2.9411,2.7346,2.8809,26304,0
+ISSC.US,D,20161118,000000,2.6229,3.0012,2.6229,2.8723,29636,0
+ISSC.US,D,20161121,000000,2.8637,2.9668,2.8637,2.898,24803,0
+ISSC.US,D,20161122,000000,2.9152,2.9411,2.6658,2.8894,66432,0
+ISSC.US,D,20161123,000000,2.7776,2.9152,2.7346,2.7346,6712,0
+ISSC.US,D,20161125,000000,2.8637,2.9238,2.7089,2.8292,47372,0
+ISSC.US,D,20161128,000000,2.8378,2.898,2.7089,2.8378,30098,0
+ISSC.US,D,20161129,000000,2.8809,2.9238,2.8464,2.8894,37494,0
+ISSC.US,D,20161130,000000,2.9152,3.2491,2.8464,3.0528,83817,0
+ISSC.US,D,20161201,000000,3.0012,3.1819,2.9101,3.0442,22965,0
+ISSC.US,D,20161202,000000,2.9926,3.1474,2.8421,2.9926,11117,0
+ISSC.US,D,20161205,000000,2.9497,3.0098,2.8894,2.9497,12671,0
+ISSC.US,D,20161206,000000,2.9668,3.0442,2.923,2.9238,12300,0
+ISSC.US,D,20161207,000000,2.8637,3.0356,2.8637,2.9324,5030,0
+ISSC.US,D,20161208,000000,3.0012,3.1819,2.8035,3.0271,131587,0
+ISSC.US,D,20161209,000000,3.07,3.1646,3.0528,3.0786,14610,0
+ISSC.US,D,20161212,000000,3.1388,3.1819,2.8894,3.0614,110806,0
+ISSC.US,D,20161213,000000,3.0276,3.1646,3.0276,3.156,16223,0
+ISSC.US,D,20161214,000000,3.1646,3.1646,2.9238,2.9238,27380,0
+ISSC.US,D,20161215,000000,3.0959,3.4312,2.984,2.9926,66473,0
+ISSC.US,D,20161216,000000,2.9926,3.0614,2.8464,3.0098,40321,0
+ISSC.US,D,20161219,000000,3.0012,3.1045,2.8895,2.9411,10907,0
+ISSC.US,D,20161220,000000,2.9926,3.0356,2.937,2.9754,5618,0
+ISSC.US,D,20161221,000000,2.8723,3.0098,2.8723,2.9324,14105,0
+ISSC.US,D,20161222,000000,2.8809,2.9668,2.855,2.855,94603,0
+ISSC.US,D,20161223,000000,2.8464,2.9582,2.769,2.8637,19796,0
+ISSC.US,D,20161227,000000,2.9439,2.9668,2.8723,2.9544,17713,0
+ISSC.US,D,20161228,000000,2.8464,2.9668,2.8464,2.8464,6976,0
+ISSC.US,D,20161229,000000,2.8292,2.898,2.7949,2.7949,6817,0
+ISSC.US,D,20161230,000000,2.7949,3.0356,2.7604,2.8637,64442,0
+ISSC.US,D,20170103,000000,2.9066,3.0442,2.898,2.9926,26289,0
+ISSC.US,D,20170104,000000,2.9969,3.0528,2.9926,3.0442,12609,0
+ISSC.US,D,20170105,000000,3.1045,3.113,3.0442,3.113,18925,0
+ISSC.US,D,20170106,000000,3.1388,3.1388,3.0959,3.0959,5544,0
+ISSC.US,D,20170109,000000,3.1388,3.2248,3.113,3.2248,65027,0
+ISSC.US,D,20170110,000000,3.2507,3.7494,3.2507,3.2936,39012,0
+ISSC.US,D,20170111,000000,3.3538,3.3624,3.1819,3.2678,21524,0
+ISSC.US,D,20170112,000000,3.2162,3.3022,3.1216,3.199,9260,0
+ISSC.US,D,20170113,000000,3.2334,3.3881,3.2248,3.3194,5228,0
+ISSC.US,D,20170117,000000,3.3452,3.3452,3.2764,3.3022,31981,0
+ISSC.US,D,20170118,000000,3.285,3.3968,3.2766,3.3237,25279,0
+ISSC.US,D,20170119,000000,3.3194,3.3452,3.2377,3.3281,17391,0
+ISSC.US,D,20170120,000000,3.3754,3.3796,3.1904,3.2936,12250,0
+ISSC.US,D,20170123,000000,3.3281,3.3624,3.2678,3.3194,9882,0
+ISSC.US,D,20170124,000000,3.3452,3.3968,3.3022,3.3538,11603,0
+ISSC.US,D,20170125,000000,3.3342,3.3968,3.3342,3.371,31867,0
+ISSC.US,D,20170126,000000,3.3624,3.3882,3.3306,3.3418,18034,0
+ISSC.US,D,20170127,000000,3.3538,3.5,3.3375,3.3538,51194,0
+ISSC.US,D,20170130,000000,3.3796,3.5,3.3461,3.3796,12440,0
+ISSC.US,D,20170131,000000,3.3724,3.3796,3.3538,3.3753,8110,0
+ISSC.US,D,20170201,000000,3.3539,3.3796,3.3539,3.3796,6733,0
+ISSC.US,D,20170202,000000,3.371,3.3796,3.3538,3.3796,7913,0
+ISSC.US,D,20170203,000000,3.3538,3.3882,3.3538,3.3882,14983,0
+ISSC.US,D,20170206,000000,3.371,3.371,3.3108,3.3108,38513,0
+ISSC.US,D,20170207,000000,3.3302,3.3968,3.3151,3.3151,26879,0
+ISSC.US,D,20170208,000000,3.3108,3.3538,3.2033,3.2162,16454,0
+ISSC.US,D,20170209,000000,3.1216,3.1819,2.5196,2.6487,214834,0
+ISSC.US,D,20170210,000000,2.6916,2.7949,2.683,2.7003,53884,0
+ISSC.US,D,20170213,000000,2.6513,2.7432,2.6513,2.6658,15081,0
+ISSC.US,D,20170214,000000,2.7089,2.7949,2.6573,2.6658,67555,0
+ISSC.US,D,20170215,000000,2.6401,2.7432,2.6401,2.683,11890,0
+ISSC.US,D,20170216,000000,2.6744,2.7432,2.6658,2.6916,16223,0
+ISSC.US,D,20170217,000000,2.7518,2.7518,2.6744,2.7261,24518,0
+ISSC.US,D,20170221,000000,2.6744,2.7645,2.6744,2.7003,7275,0
+ISSC.US,D,20170222,000000,2.6744,2.7089,2.6289,2.7003,10592,0
+ISSC.US,D,20170223,000000,2.6744,2.8894,2.6487,2.8035,220518,0
+ISSC.US,D,20170224,000000,2.984,2.984,2.7733,2.8206,83573,0
+ISSC.US,D,20170227,000000,2.8378,2.8378,2.7175,2.7432,34449,0
+ISSC.US,D,20170228,000000,2.6916,2.898,2.683,2.7432,12465,0
+ISSC.US,D,20170301,000000,2.6973,2.7863,2.683,2.7604,17817,0
+ISSC.US,D,20170302,000000,2.7387,2.812,2.7175,2.7175,23961,0
+ISSC.US,D,20170303,000000,2.7518,2.7604,2.6632,2.7518,13053,0
+ISSC.US,D,20170306,000000,2.7089,2.7346,2.6697,2.7003,10196,0
+ISSC.US,D,20170307,000000,2.6845,2.7089,2.6744,2.683,19214,0
+ISSC.US,D,20170308,000000,2.7089,2.7261,2.683,2.683,36872,0
+ISSC.US,D,20170309,000000,2.7346,2.7346,2.6315,2.7003,21632,0
+ISSC.US,D,20170310,000000,2.7003,2.7089,2.683,2.7003,3899,0
+ISSC.US,D,20170313,000000,2.7175,2.7175,2.6744,2.7003,32312,0
+ISSC.US,D,20170314,000000,2.688,2.7674,2.6315,2.6573,24167,0
+ISSC.US,D,20170315,000000,2.6744,2.7089,2.6573,2.683,12517,0
+ISSC.US,D,20170316,000000,2.7089,2.7432,2.7089,2.7346,1551,0
+ISSC.US,D,20170317,000000,2.6996,2.7175,2.6744,2.7003,7927,0
+ISSC.US,D,20170320,000000,2.7261,2.7261,2.683,2.683,5821,0
+ISSC.US,D,20170321,000000,2.7003,2.7089,2.6658,2.6745,10077,0
+ISSC.US,D,20170322,000000,2.6487,2.6698,2.6315,2.6401,12146,0
+ISSC.US,D,20170323,000000,2.6573,2.6573,2.6315,2.6315,4546,0
+ISSC.US,D,20170324,000000,2.6315,2.6316,2.5455,2.6056,20229,0
+ISSC.US,D,20170327,000000,2.6074,2.6074,2.5703,2.6056,8562,0
+ISSC.US,D,20170328,000000,2.5713,2.6142,2.5713,2.5799,14990,0
+ISSC.US,D,20170329,000000,2.5947,2.6229,2.5799,2.6229,10836,0
+ISSC.US,D,20170330,000000,2.6229,2.6229,2.5713,2.5713,8876,0
+ISSC.US,D,20170331,000000,2.6142,2.6142,2.5884,2.597,3028,0
+ISSC.US,D,20170403,000000,2.597,2.597,2.5368,2.5368,10657,0
+ISSC.US,D,20170404,000000,2.5455,2.5709,2.4517,2.4853,42319,0
+ISSC.US,D,20170405,000000,2.4854,2.5723,2.4853,2.5455,33123,0
+ISSC.US,D,20170406,000000,2.5703,2.6315,2.5455,2.597,27793,0
+ISSC.US,D,20170407,000000,2.6142,2.6573,2.5799,2.6487,24651,0
+ISSC.US,D,20170410,000000,2.5943,2.6229,2.5799,2.5799,7997,0
+ISSC.US,D,20170411,000000,2.5541,2.7918,2.5541,2.6487,247119,0
+ISSC.US,D,20170412,000000,2.6658,2.7432,2.597,2.6229,147670,0
+ISSC.US,D,20170413,000000,2.5799,2.6229,2.511,2.585,35340,0
+ISSC.US,D,20170417,000000,2.6142,2.6315,2.6108,2.6142,7151,0
+ISSC.US,D,20170418,000000,2.597,2.6142,2.5713,2.5713,5131,0
+ISSC.US,D,20170419,000000,2.5713,2.5884,2.5713,2.5799,3926,0
+ISSC.US,D,20170420,000000,2.6229,2.6229,2.5713,2.5799,20607,0
+ISSC.US,D,20170421,000000,2.5713,2.597,2.5713,2.5713,2128,0
+ISSC.US,D,20170424,000000,2.5799,2.6142,2.5799,2.5799,4939,0
+ISSC.US,D,20170425,000000,2.6229,2.6955,2.5884,2.6955,50395,0
+ISSC.US,D,20170426,000000,2.683,2.769,2.683,2.769,19699,0
+ISSC.US,D,20170427,000000,2.7718,2.9324,2.7718,2.8809,31091,0
+ISSC.US,D,20170428,000000,2.9668,3.0098,2.9238,3.0012,16496,0
+ISSC.US,D,20170501,000000,3.0528,3.0528,2.855,2.898,17781,0
+ISSC.US,D,20170502,000000,2.8723,2.9668,2.769,2.855,46904,0
+ISSC.US,D,20170503,000000,2.9541,2.9582,2.7863,2.7863,30013,0
+ISSC.US,D,20170504,000000,2.812,2.8378,2.766,2.8206,31690,0
+ISSC.US,D,20170505,000000,2.8351,2.9582,2.8293,2.9411,43796,0
+ISSC.US,D,20170508,000000,2.9582,2.9582,2.9075,2.9082,3126,0
+ISSC.US,D,20170509,000000,2.9202,3.156,2.8968,3.0098,93469,0
+ISSC.US,D,20170510,000000,3.0114,3.156,3.0114,3.1388,30282,0
+ISSC.US,D,20170511,000000,2.984,3.0016,2.8035,2.8637,148182,0
+ISSC.US,D,20170512,000000,2.8637,2.8723,2.8035,2.8292,19418,0
+ISSC.US,D,20170515,000000,2.8493,2.9582,2.7949,2.9411,25303,0
+ISSC.US,D,20170516,000000,2.8507,2.987,2.8507,2.9754,8014,0
+ISSC.US,D,20170517,000000,2.9042,2.9668,2.9042,2.9238,38118,0
+ISSC.US,D,20170518,000000,2.9066,2.9668,2.9066,2.9668,10595,0
+ISSC.US,D,20170519,000000,3.0442,3.2592,3.0185,3.1904,55806,0
+ISSC.US,D,20170522,000000,3.2162,3.242,3.1388,3.242,61819,0
+ISSC.US,D,20170523,000000,3.2334,3.3108,3.2334,3.3108,33772,0
+ISSC.US,D,20170524,000000,3.3281,3.3538,3.2764,3.3538,38517,0
+ISSC.US,D,20170525,000000,3.3452,3.3882,3.2764,3.2764,27045,0
+ISSC.US,D,20170526,000000,3.2772,3.3366,3.2678,3.3366,4506,0
+ISSC.US,D,20170530,000000,3.3108,3.3108,3.2334,3.2678,8786,0
+ISSC.US,D,20170531,000000,3.2678,3.4398,3.2678,3.3882,94570,0
+ISSC.US,D,20170601,000000,3.4226,3.6376,3.4226,3.586,78191,0
+ISSC.US,D,20170602,000000,3.629,3.629,3.5172,3.543,9611,0
+ISSC.US,D,20170605,000000,3.5774,3.5813,3.4226,3.4484,35748,0
+ISSC.US,D,20170606,000000,3.4484,3.6032,3.4484,3.5,59276,0
+ISSC.US,D,20170607,000000,3.5164,3.5172,3.371,3.4398,38980,0
+ISSC.US,D,20170608,000000,3.4742,3.5,3.4054,3.4312,22521,0
+ISSC.US,D,20170609,000000,3.4226,3.5258,3.3968,3.4828,16786,0
+ISSC.US,D,20170612,000000,3.4828,3.6548,3.4828,3.6462,115560,0
+ISSC.US,D,20170613,000000,3.6462,3.7063,3.6118,3.6978,17431,0
+ISSC.US,D,20170614,000000,3.7063,3.7494,3.667,3.7063,34440,0
+ISSC.US,D,20170615,000000,3.6806,3.6806,3.4054,3.4312,31118,0
+ISSC.US,D,20170616,000000,3.5293,3.5293,3.4312,3.457,34257,0
+ISSC.US,D,20170619,000000,3.4914,3.6582,3.4312,3.4312,49655,0
+ISSC.US,D,20170620,000000,3.4484,3.7384,3.4484,3.6462,24238,0
+ISSC.US,D,20170621,000000,3.715,3.715,3.4828,3.5688,21596,0
+ISSC.US,D,20170622,000000,3.5344,3.6892,3.4828,3.6892,23791,0
+ISSC.US,D,20170623,000000,3.6118,3.6548,3.6032,3.6376,39404,0
+ISSC.US,D,20170626,000000,3.6548,3.7408,3.6547,3.672,41105,0
+ISSC.US,D,20170627,000000,3.7322,3.7494,3.672,3.7494,30329,0
+ISSC.US,D,20170628,000000,3.758,3.9042,3.6819,3.844,86529,0
+ISSC.US,D,20170629,000000,3.8354,3.8956,3.6548,3.7063,24810,0
+ISSC.US,D,20170630,000000,3.6978,3.8096,3.6354,3.7837,33967,0
+ISSC.US,D,20170703,000000,3.7837,3.887,3.672,3.672,26385,0
+ISSC.US,D,20170705,000000,3.6548,3.801,3.5774,3.6892,31760,0
+ISSC.US,D,20170706,000000,3.7236,3.8225,3.4895,3.586,54192,0
+ISSC.US,D,20170707,000000,3.586,3.6118,3.4915,3.5774,9235,0
+ISSC.US,D,20170710,000000,3.5,3.6462,3.457,3.6032,55514,0
+ISSC.US,D,20170711,000000,3.5946,3.6806,3.5258,3.6462,55221,0
+ISSC.US,D,20170712,000000,3.6376,3.6548,3.4656,3.4742,61180,0
+ISSC.US,D,20170713,000000,3.5344,3.6118,3.4312,3.4656,27887,0
+ISSC.US,D,20170714,000000,3.4828,3.5172,3.3538,3.3624,74799,0
+ISSC.US,D,20170717,000000,3.3624,3.4656,3.3194,3.3366,28561,0
+ISSC.US,D,20170718,000000,3.3108,3.3108,3.2592,3.2721,34017,0
+ISSC.US,D,20170719,000000,3.2764,3.3538,3.242,3.3022,30441,0
+ISSC.US,D,20170720,000000,3.3166,3.4914,3.2984,3.4656,15628,0
+ISSC.US,D,20170721,000000,3.4398,3.5516,3.3968,3.543,30672,0
+ISSC.US,D,20170724,000000,3.5172,3.5688,3.4484,3.5688,34674,0
+ISSC.US,D,20170725,000000,3.5688,3.5688,3.5258,3.5344,16316,0
+ISSC.US,D,20170726,000000,3.5516,3.5516,3.3968,3.414,15230,0
+ISSC.US,D,20170727,000000,3.471,3.5396,3.471,3.4828,16289,0
+ISSC.US,D,20170728,000000,3.4863,3.5602,3.4312,3.543,16400,0
+ISSC.US,D,20170731,000000,3.5344,3.5602,3.4484,3.4484,9384,0
+ISSC.US,D,20170801,000000,3.4656,3.5602,3.4398,3.4656,4529,0
+ISSC.US,D,20170802,000000,3.457,3.5602,3.4398,3.5,2656,0
+ISSC.US,D,20170803,000000,3.5086,3.5688,3.4484,3.457,13289,0
+ISSC.US,D,20170804,000000,3.4484,3.5602,3.4484,3.4484,1635,0
+ISSC.US,D,20170807,000000,3.4484,3.4656,3.4226,3.4312,14663,0
+ISSC.US,D,20170808,000000,3.4398,3.4398,3.3217,3.3538,3149,0
+ISSC.US,D,20170809,000000,3.3538,3.4656,3.3538,3.4054,14255,0
+ISSC.US,D,20170810,000000,3.2764,3.3022,3.0872,3.0959,51928,0
+ISSC.US,D,20170811,000000,3.0872,3.0974,3.07,3.0959,2687,0
+ISSC.US,D,20170814,000000,3.0872,3.2764,3.0614,3.2764,40493,0
+ISSC.US,D,20170815,000000,3.2592,3.3452,3.1474,3.2248,32560,0
+ISSC.US,D,20170816,000000,3.2678,3.2936,3.2358,3.285,13572,0
+ISSC.US,D,20170817,000000,3.2248,3.2248,3.0528,3.113,36259,0
+ISSC.US,D,20170818,000000,3.0786,3.1388,3.0528,3.0528,23413,0
+ISSC.US,D,20170821,000000,3.0959,3.2162,3.0959,3.1819,11020,0
+ISSC.US,D,20170822,000000,3.2076,3.2076,3.113,3.113,2188,0
+ISSC.US,D,20170823,000000,3.0786,3.156,3.0786,3.0959,8793,0
+ISSC.US,D,20170824,000000,3.113,3.1388,2.9411,3.0271,45164,0
+ISSC.US,D,20170825,000000,3.0098,3.1045,2.9543,3.1045,61360,0
+ISSC.US,D,20170828,000000,3.0528,3.0959,2.9582,3.0356,32961,0
+ISSC.US,D,20170829,000000,2.9926,3.0012,2.8378,2.9754,20748,0
+ISSC.US,D,20170830,000000,2.9754,3.07,2.9238,3.07,10765,0
+ISSC.US,D,20170831,000000,3.0528,3.0872,2.9324,2.9668,41179,0
+ISSC.US,D,20170901,000000,2.9497,3.0383,2.9299,3.0271,10008,0
+ISSC.US,D,20170905,000000,3.0356,3.0442,2.9324,3.0442,4988,0
+ISSC.US,D,20170906,000000,3.0442,3.0442,2.8723,3.0012,19398,0
+ISSC.US,D,20170907,000000,2.9754,3.0297,2.8464,3.0185,11789,0
+ISSC.US,D,20170908,000000,2.9324,2.9324,2.8206,2.9066,14659,0
+ISSC.US,D,20170911,000000,2.9066,2.9066,2.8206,2.8206,10534,0
+ISSC.US,D,20170912,000000,2.8099,2.8894,2.8099,2.8464,11902,0
+ISSC.US,D,20170913,000000,2.8363,2.898,2.7949,2.8292,8054,0
+ISSC.US,D,20170914,000000,2.8809,2.8894,2.8035,2.8035,11253,0
+ISSC.US,D,20170915,000000,2.8035,2.855,2.6916,2.855,52101,0
+ISSC.US,D,20170918,000000,2.8206,2.8696,2.7346,2.8378,16534,0
+ISSC.US,D,20170919,000000,2.8637,2.9238,2.8378,2.898,22630,0
+ISSC.US,D,20170920,000000,2.9152,3.0185,2.8809,2.9582,9560,0
+ISSC.US,D,20170921,000000,2.9668,3.0442,2.9238,2.9419,20109,0
+ISSC.US,D,20170922,000000,2.9238,3.156,2.9238,3.0872,11816,0
+ISSC.US,D,20170925,000000,3.1216,3.1302,2.9668,3.113,8848,0
+ISSC.US,D,20170926,000000,3.0786,3.2162,3.0271,3.1819,14088,0
+ISSC.US,D,20170927,000000,3.199,3.2837,3.1819,3.242,19973,0
+ISSC.US,D,20170928,000000,3.2248,3.2248,3.1302,3.156,6346,0
+ISSC.US,D,20170929,000000,3.1216,3.156,3.1216,3.1302,4492,0
+ISSC.US,D,20171002,000000,3.1302,3.1388,3.1045,3.1302,15619,0
+ISSC.US,D,20171003,000000,3.1302,3.2162,3.1148,3.1216,21620,0
+ISSC.US,D,20171004,000000,3.1474,3.2162,3.113,3.1216,10827,0
+ISSC.US,D,20171005,000000,3.199,3.199,3.1216,3.1819,5315,0
+ISSC.US,D,20171006,000000,3.156,3.1733,3.113,3.1302,8293,0
+ISSC.US,D,20171009,000000,3.1388,3.1474,3.0528,3.0528,12282,0
+ISSC.US,D,20171010,000000,3.0614,3.1646,3.0099,3.0614,2848,0
+ISSC.US,D,20171011,000000,3.0442,3.2592,3.0254,3.1302,8698,0
+ISSC.US,D,20171012,000000,3.0959,3.0959,3.0098,3.0271,9939,0
+ISSC.US,D,20171013,000000,3.0258,3.0258,2.8637,2.9582,25185,0
+ISSC.US,D,20171016,000000,2.9238,3.1388,2.7863,2.812,67610,0
+ISSC.US,D,20171017,000000,2.812,2.8206,2.6487,2.7346,43944,0
+ISSC.US,D,20171018,000000,2.7776,2.9926,2.7518,2.9238,30695,0
+ISSC.US,D,20171019,000000,2.9497,2.9582,2.8435,2.855,5238,0
+ISSC.US,D,20171020,000000,2.9066,2.9411,2.7863,2.8464,10207,0
+ISSC.US,D,20171023,000000,2.812,2.812,2.6827,2.7262,16051,0
+ISSC.US,D,20171024,000000,2.7261,2.9152,2.7261,2.7863,11799,0
+ISSC.US,D,20171025,000000,2.7089,2.855,2.7089,2.7776,11247,0
+ISSC.US,D,20171026,000000,2.7785,2.8464,2.683,2.812,9388,0
+ISSC.US,D,20171027,000000,2.7023,2.855,2.7023,2.855,6108,0
+ISSC.US,D,20171030,000000,2.7175,2.8206,2.7175,2.7432,9279,0
+ISSC.US,D,20171031,000000,2.855,2.855,2.6487,2.7863,34975,0
+ISSC.US,D,20171101,000000,2.7863,2.9066,2.7432,2.7863,60116,0
+ISSC.US,D,20171102,000000,2.8035,2.8809,2.8035,2.855,6728,0
+ISSC.US,D,20171103,000000,2.8894,2.8894,2.8292,2.8434,2076,0
+ISSC.US,D,20171106,000000,2.8464,2.898,2.8464,2.8464,2128,0
+ISSC.US,D,20171107,000000,2.8378,2.8378,2.7529,2.7604,12284,0
+ISSC.US,D,20171108,000000,2.769,2.8723,2.769,2.82,3843,0
+ISSC.US,D,20171109,000000,2.7863,2.8035,2.6745,2.676,12980,0
+ISSC.US,D,20171110,000000,2.7346,2.7863,2.7346,2.7863,1750,0
+ISSC.US,D,20171113,000000,2.7346,2.7604,2.6744,2.6744,3839,0
+ISSC.US,D,20171114,000000,2.683,2.683,2.5282,2.5455,26593,0
+ISSC.US,D,20171115,000000,2.5282,2.5368,2.4939,2.5282,19281,0
+ISSC.US,D,20171116,000000,2.5627,2.6636,2.526,2.5541,16090,0
+ISSC.US,D,20171117,000000,2.5627,2.6573,2.521,2.6573,13146,0
+ISSC.US,D,20171120,000000,2.6056,2.7175,2.5884,2.5884,13496,0
+ISSC.US,D,20171121,000000,2.6142,2.7863,2.6056,2.6573,26797,0
+ISSC.US,D,20171122,000000,2.6916,2.6916,2.6142,2.6148,3318,0
+ISSC.US,D,20171124,000000,2.6229,2.6916,2.5455,2.6573,13863,0
+ISSC.US,D,20171127,000000,2.6658,2.6658,2.5272,2.6487,24949,0
+ISSC.US,D,20171128,000000,2.5282,2.6573,2.4594,2.536,19354,0
+ISSC.US,D,20171129,000000,2.4551,2.5998,2.4422,2.5626,10083,0
+ISSC.US,D,20171130,000000,2.5196,2.6315,2.5196,2.6056,17625,0
+ISSC.US,D,20171201,000000,2.5368,2.6487,2.536,2.6487,4056,0
+ISSC.US,D,20171204,000000,2.5884,2.5884,2.4917,2.511,11978,0
+ISSC.US,D,20171205,000000,2.5196,2.7089,2.4861,2.6056,143478,0
+ISSC.US,D,20171206,000000,2.5713,2.6573,2.4854,2.5196,20734,0
+ISSC.US,D,20171207,000000,2.5282,2.5799,2.5282,2.5627,16875,0
+ISSC.US,D,20171208,000000,2.5799,2.6943,2.5799,2.6315,35448,0
+ISSC.US,D,20171211,000000,2.6401,2.6401,2.5504,2.597,5682,0
+ISSC.US,D,20171212,000000,2.6221,2.7003,2.5282,2.5455,25146,0
+ISSC.US,D,20171213,000000,2.5968,2.7089,2.5368,2.5627,25352,0
+ISSC.US,D,20171214,000000,2.5455,2.5713,2.2617,2.3385,401095,0
+ISSC.US,D,20171215,000000,2.3391,2.3888,2.2359,2.2531,169338,0
+ISSC.US,D,20171218,000000,2.2703,2.4414,2.2703,2.3989,79492,0
+ISSC.US,D,20171219,000000,2.4336,2.4594,2.3994,2.4251,22709,0
+ISSC.US,D,20171220,000000,2.4165,2.4767,2.4165,2.4595,23913,0
+ISSC.US,D,20171221,000000,2.4336,2.4767,2.3874,2.4336,15407,0
+ISSC.US,D,20171222,000000,2.4767,2.511,2.3133,2.511,49770,0
+ISSC.US,D,20171226,000000,2.511,2.5178,2.4336,2.4767,25705,0
+ISSC.US,D,20171227,000000,2.4508,2.511,2.4251,2.511,18234,0
+ISSC.US,D,20171228,000000,2.4767,2.5455,2.4508,2.4594,25036,0
+ISSC.US,D,20171229,000000,2.4929,2.5541,2.4508,2.5282,73732,0
+ISSC.US,D,20180102,000000,2.5282,2.6573,2.4986,2.5713,18805,0
+ISSC.US,D,20180103,000000,2.5799,2.6327,2.5368,2.5713,30720,0
+ISSC.US,D,20180104,000000,2.5627,2.6315,2.5368,2.5884,17195,0
+ISSC.US,D,20180105,000000,2.6055,2.7346,2.5836,2.7089,88493,0
+ISSC.US,D,20180108,000000,2.6229,2.6744,2.6203,2.6487,16114,0
+ISSC.US,D,20180109,000000,2.6744,2.7604,2.6719,2.7003,7338,0
+ISSC.US,D,20180110,000000,2.6744,2.7776,2.6658,2.6915,18065,0
+ISSC.US,D,20180111,000000,2.6916,2.7432,2.683,2.6916,14007,0
+ISSC.US,D,20180112,000000,2.7089,2.8378,2.7003,2.7604,74573,0
+ISSC.US,D,20180116,000000,2.7605,2.8464,2.6401,2.7089,21907,0
+ISSC.US,D,20180117,000000,2.7175,2.7346,2.5466,2.6056,2191,0
+ISSC.US,D,20180118,000000,2.7003,2.7003,2.6195,2.683,10579,0
+ISSC.US,D,20180119,000000,2.6744,2.6744,2.6142,2.6401,1448,0
+ISSC.US,D,20180122,000000,2.6315,2.6401,2.5714,2.6142,11663,0
+ISSC.US,D,20180123,000000,2.597,2.7346,2.5368,2.7346,38163,0
+ISSC.US,D,20180124,000000,2.7003,2.7432,2.6658,2.6658,7726,0
+ISSC.US,D,20180125,000000,2.6487,2.6572,2.5368,2.5627,16919,0
+ISSC.US,D,20180126,000000,2.6401,2.6401,2.5377,2.597,14109,0
+ISSC.US,D,20180129,000000,2.6401,2.6401,2.5608,2.5884,1541,0
+ISSC.US,D,20180130,000000,2.5884,2.6315,2.5884,2.6293,18789,0
+ISSC.US,D,20180131,000000,2.6658,2.7089,2.6658,2.6658,44151,0
+ISSC.US,D,20180201,000000,2.6573,2.683,2.6487,2.6657,15600,0
+ISSC.US,D,20180202,000000,2.6658,2.7143,2.6658,2.6658,25080,0
+ISSC.US,D,20180205,000000,2.5713,2.6601,2.5627,2.5627,15065,0
+ISSC.US,D,20180206,000000,2.5627,2.6229,2.5455,2.5627,10933,0
+ISSC.US,D,20180207,000000,2.5627,2.5799,2.5627,2.5627,11754,0
+ISSC.US,D,20180208,000000,2.5713,2.5884,2.5627,2.5799,2196,0
+ISSC.US,D,20180209,000000,2.5627,2.6744,2.4939,2.5368,23675,0
+ISSC.US,D,20180212,000000,2.5549,2.6142,2.511,2.5368,10812,0
+ISSC.US,D,20180213,000000,2.5111,2.5196,2.511,2.511,14268,0
+ISSC.US,D,20180214,000000,2.5281,2.8035,2.5281,2.7949,104047,0
+ISSC.US,D,20180215,000000,2.7089,2.8637,2.6744,2.8378,33216,0
+ISSC.US,D,20180216,000000,2.8378,2.8464,2.7011,2.7346,73564,0
+ISSC.US,D,20180220,000000,2.7863,2.7863,2.7175,2.7175,2801,0
+ISSC.US,D,20180221,000000,2.683,2.7863,2.5757,2.7863,10590,0
+ISSC.US,D,20180222,000000,2.7604,2.7863,2.6056,2.7776,29684,0
+ISSC.US,D,20180223,000000,2.6916,2.7261,2.6916,2.7003,4842,0
+ISSC.US,D,20180226,000000,2.7432,2.7949,2.7262,2.7863,25502,0
+ISSC.US,D,20180227,000000,2.7949,2.7949,2.7261,2.7863,14636,0
+ISSC.US,D,20180228,000000,2.7948,2.7949,2.7432,2.7863,32824,0
+ISSC.US,D,20180301,000000,2.7949,2.7949,2.7432,2.7432,2030,0
+ISSC.US,D,20180302,000000,2.7261,2.812,2.7261,2.812,7502,0
+ISSC.US,D,20180305,000000,2.7949,2.8809,2.7949,2.8723,8751,0
+ISSC.US,D,20180306,000000,2.8809,3.0536,2.855,3.0185,49025,0
+ISSC.US,D,20180307,000000,3.0442,3.1819,3.0442,3.113,35975,0
+ISSC.US,D,20180308,000000,3.131,3.1819,3.131,3.1474,5316,0
+ISSC.US,D,20180309,000000,3.1646,3.1646,3.1174,3.1216,6491,0
+ISSC.US,D,20180312,000000,3.1819,3.1819,3.156,3.1819,23261,0
+ISSC.US,D,20180313,000000,3.1819,3.2507,3.1388,3.2507,25204,0
+ISSC.US,D,20180314,000000,3.2678,3.2678,3.156,3.156,16448,0
+ISSC.US,D,20180315,000000,3.1388,3.1904,3.1388,3.1733,9195,0
+ISSC.US,D,20180316,000000,3.1733,3.2507,3.1388,3.1388,20148,0
+ISSC.US,D,20180319,000000,3.156,3.199,3.156,3.1819,7228,0
+ISSC.US,D,20180320,000000,3.199,3.199,3.1216,3.1388,17207,0
+ISSC.US,D,20180321,000000,3.1388,3.2076,3.1388,3.1586,2945,0
+ISSC.US,D,20180322,000000,3.1733,3.2162,3.1733,3.1809,5139,0
+ISSC.US,D,20180323,000000,3.1388,3.156,3.0271,3.1045,10036,0
+ISSC.US,D,20180326,000000,3.1216,3.1388,3.0193,3.0442,2762,0
+ISSC.US,D,20180327,000000,3.0614,3.1819,3.0356,3.1732,9958,0
+ISSC.US,D,20180328,000000,3.156,3.1646,3.07,3.0959,1830,0
+ISSC.US,D,20180329,000000,3.0959,3.1733,3.0356,3.0356,7772,0
+ISSC.US,D,20180402,000000,3.0615,3.0615,2.9926,3.0013,6755,0
+ISSC.US,D,20180403,000000,3.0185,3.113,2.9926,3.0012,17913,0
+ISSC.US,D,20180404,000000,3.0012,3.0959,2.9755,3.0098,20031,0
+ISSC.US,D,20180405,000000,3.0528,3.113,3.0012,3.0271,15266,0
+ISSC.US,D,20180406,000000,2.9926,3.0786,2.9926,3.0356,1749,0
+ISSC.US,D,20180409,000000,2.984,3.0614,2.9754,2.9755,4578,0
+ISSC.US,D,20180410,000000,2.9815,3.0614,2.9754,3.0442,10061,0
+ISSC.US,D,20180411,000000,3.0012,3.0614,2.9754,3.0012,8530,0
+ISSC.US,D,20180412,000000,2.9755,2.9926,2.9754,2.9909,5353,0
+ISSC.US,D,20180413,000000,2.9755,3.0528,2.9755,3.0442,2812,0
+ISSC.US,D,20180416,000000,3.0872,3.2162,3.0271,3.199,74041,0
+ISSC.US,D,20180417,000000,3.1819,3.242,3.1483,3.2162,13113,0
+ISSC.US,D,20180418,000000,3.2248,3.2507,3.156,3.1819,15105,0
+ISSC.US,D,20180419,000000,3.2507,3.2507,3.1881,3.2463,8839,0
+ISSC.US,D,20180420,000000,3.2334,3.2592,3.1904,3.2162,7122,0
+ISSC.US,D,20180423,000000,3.242,3.2592,3.199,3.2162,9872,0
+ISSC.US,D,20180424,000000,3.242,3.242,3.0872,3.0872,13703,0
+ISSC.US,D,20180425,000000,3.0786,3.0786,3.07,3.0786,6137,0
+ISSC.US,D,20180426,000000,3.2507,3.2507,3.0614,3.0614,4650,0
+ISSC.US,D,20180427,000000,3.0786,3.0786,3.0528,3.07,2212,0
+ISSC.US,D,20180430,000000,3.0528,3.1819,2.898,2.898,12470,0
+ISSC.US,D,20180501,000000,2.9324,3.2248,2.7949,2.898,14507,0
+ISSC.US,D,20180502,000000,2.8809,2.8894,2.769,2.8378,13047,0
+ISSC.US,D,20180503,000000,2.812,2.9325,2.7604,2.9238,14694,0
+ISSC.US,D,20180504,000000,2.9754,3.0012,2.9754,3.0012,1088,0
+ISSC.US,D,20180507,000000,2.8637,2.9497,2.8637,2.8809,6589,0
+ISSC.US,D,20180508,000000,2.9582,2.9582,2.812,2.8378,5507,0
+ISSC.US,D,20180509,000000,2.855,2.855,2.4079,2.6315,36733,0
+ISSC.US,D,20180510,000000,2.5982,2.5982,2.4509,2.5713,122665,0
+ISSC.US,D,20180511,000000,2.6015,2.6229,2.6015,2.6223,2554,0
+ISSC.US,D,20180514,000000,2.6487,2.6487,2.4594,2.4767,42941,0
+ISSC.US,D,20180515,000000,2.4594,2.6056,2.4594,2.5799,16043,0
+ISSC.US,D,20180516,000000,2.5627,2.5627,2.4842,2.5025,25819,0
+ISSC.US,D,20180517,000000,2.4508,2.5884,2.4508,2.5025,13447,0
+ISSC.US,D,20180518,000000,2.5713,2.5713,2.4681,2.5455,2039,0
+ISSC.US,D,20180521,000000,2.5799,2.5948,2.5799,2.5884,21234,0
+ISSC.US,D,20180522,000000,2.5799,2.597,2.5799,2.5799,4564,0
+ISSC.US,D,20180523,000000,2.5799,2.5884,2.4594,2.5196,32123,0
+ISSC.US,D,20180524,000000,2.511,2.5627,2.511,2.5282,3583,0
+ISSC.US,D,20180525,000000,2.4767,2.5627,2.4594,2.5627,13493,0
+ISSC.US,D,20180529,000000,2.5368,2.5541,2.4681,2.4853,3251,0
+ISSC.US,D,20180530,000000,2.5541,2.5541,2.4853,2.4853,7911,0
+ISSC.US,D,20180531,000000,2.4982,2.5072,2.4079,2.5025,35428,0
+ISSC.US,D,20180601,000000,2.5136,2.5367,2.4336,2.5282,10608,0
+ISSC.US,D,20180604,000000,2.4594,2.5011,2.4594,2.4853,2961,0
+ISSC.US,D,20180605,000000,2.4939,2.5025,2.4681,2.4767,39739,0
+ISSC.US,D,20180606,000000,2.511,2.6142,2.4886,2.511,11598,0
+ISSC.US,D,20180607,000000,2.5282,2.5364,2.4939,2.5025,3011,0
+ISSC.US,D,20180608,000000,2.5282,2.5627,2.4939,2.5025,16350,0
+ISSC.US,D,20180611,000000,2.4939,2.4939,2.4508,2.4853,44886,0
+ISSC.US,D,20180612,000000,2.4681,2.4681,2.4508,2.4595,2968,0
+ISSC.US,D,20180613,000000,2.4681,2.5415,2.4594,2.4594,2052,0
+ISSC.US,D,20180614,000000,2.4681,2.4939,2.4681,2.4939,11578,0
+ISSC.US,D,20180615,000000,2.4753,2.4799,2.4594,2.4594,7252,0
+ISSC.US,D,20180618,000000,2.4779,2.5498,2.4508,2.4853,6343,0
+ISSC.US,D,20180619,000000,2.5025,2.5025,2.4594,2.4594,6996,0
+ISSC.US,D,20180620,000000,2.4508,2.6056,2.4508,2.5799,40558,0
+ISSC.US,D,20180621,000000,2.5282,2.6056,2.5025,2.597,5067,0
+ISSC.US,D,20180622,000000,2.511,2.6056,2.511,2.5799,13987,0
+ISSC.US,D,20180625,000000,2.4939,2.5411,2.4853,2.4964,4808,0
+ISSC.US,D,20180626,000000,2.5024,2.5478,2.5024,2.5478,4511,0
+ISSC.US,D,20180627,000000,2.4939,2.4961,2.4767,2.4961,4122,0
+ISSC.US,D,20180628,000000,2.4853,2.5025,2.4724,2.4982,10476,0
+ISSC.US,D,20180629,000000,2.5025,2.5282,2.4939,2.5025,8612,0
+ISSC.US,D,20180702,000000,2.5196,2.5713,2.5119,2.5119,3203,0
+ISSC.US,D,20180703,000000,2.5494,2.5494,2.511,2.5455,1085,0
+ISSC.US,D,20180705,000000,2.597,2.597,2.597,2.597,293,0
+ISSC.US,D,20180706,000000,2.5799,2.6056,2.5455,2.5455,2735,0
+ISSC.US,D,20180709,000000,2.5627,2.6056,2.5627,2.597,7421,0
+ISSC.US,D,20180710,000000,2.5799,2.6229,2.4939,2.5025,23838,0
+ISSC.US,D,20180711,000000,2.5629,2.6229,2.4939,2.5713,9771,0
+ISSC.US,D,20180712,000000,2.5367,2.5713,2.5282,2.5713,2188,0
+ISSC.US,D,20180713,000000,2.5368,2.6229,2.5368,2.6229,8610,0
+ISSC.US,D,20180716,000000,2.5801,2.6142,2.5368,2.5368,4073,0
+ISSC.US,D,20180717,000000,2.5799,2.6229,2.5282,2.6229,11415,0
+ISSC.US,D,20180718,000000,2.5799,2.6142,2.5799,2.5884,2541,0
+ISSC.US,D,20180719,000000,2.5884,2.5884,2.5799,2.5799,2112,0
+ISSC.US,D,20180720,000000,2.5799,2.5799,2.5514,2.5713,10181,0
+ISSC.US,D,20180723,000000,2.5455,2.5713,2.5455,2.5627,927,0
+ISSC.US,D,20180724,000000,2.5557,2.5713,2.5455,2.5455,5417,0
+ISSC.US,D,20180725,000000,2.5579,2.5713,2.5579,2.5713,3776,0
+ISSC.US,D,20180726,000000,2.5381,2.5713,2.5381,2.5713,1415,0
+ISSC.US,D,20180727,000000,2.5492,2.5713,2.5492,2.5713,1004,0
+ISSC.US,D,20180730,000000,2.5541,2.5713,2.5541,2.5713,388,0
+ISSC.US,D,20180731,000000,2.5282,2.5799,2.5282,2.5282,14883,0
+ISSC.US,D,20180802,000000,2.5367,2.5368,2.5282,2.5283,10012,0
+ISSC.US,D,20180803,000000,2.5377,2.5377,2.4939,2.4939,10173,0
+ISSC.US,D,20180807,000000,2.5034,2.5034,2.4508,2.4508,4379,0
+ISSC.US,D,20180808,000000,2.4594,2.5627,2.4251,2.4422,18384,0
+ISSC.US,D,20180809,000000,2.3853,2.5196,2.1498,2.1498,98107,0
+ISSC.US,D,20180810,000000,2.1929,2.3046,2.1156,2.3046,13017,0
+ISSC.US,D,20180813,000000,2.2874,2.2874,2.1498,2.1671,48839,0
+ISSC.US,D,20180814,000000,2.1498,2.1843,2.1241,2.1843,33771,0
+ISSC.US,D,20180815,000000,2.1961,2.3219,2.1859,2.2728,9400,0
+ISSC.US,D,20180816,000000,2.2894,2.2894,2.2359,2.2531,11200,0
+ISSC.US,D,20180817,000000,2.2359,2.2789,2.2359,2.2359,15316,0
+ISSC.US,D,20180820,000000,2.246,2.246,2.1929,2.1929,8017,0
+ISSC.US,D,20180821,000000,2.2359,2.2789,2.1498,2.1498,27965,0
+ISSC.US,D,20180822,000000,2.2457,2.3219,2.2445,2.3219,89014,0
+ISSC.US,D,20180823,000000,2.3219,2.3219,2.2499,2.2531,12323,0
+ISSC.US,D,20180824,000000,2.296,2.4336,2.296,2.3305,9949,0
+ISSC.US,D,20180827,000000,2.3133,2.4508,2.3133,2.4079,11437,0
+ISSC.US,D,20180828,000000,2.3734,2.4079,2.3219,2.3993,2306,0
+ISSC.US,D,20180829,000000,2.3526,2.3526,2.3526,2.3526,749,0
+ISSC.US,D,20180830,000000,2.2816,2.3034,2.2816,2.2903,1186,0
+ISSC.US,D,20180831,000000,2.3563,2.3648,2.3075,2.3133,1339,0
+ISSC.US,D,20180904,000000,2.3406,2.3563,2.3348,2.3563,6928,0
+ISSC.US,D,20180905,000000,2.3139,2.3176,2.2531,2.2841,5320,0
+ISSC.US,D,20180906,000000,2.2539,2.3046,2.2539,2.2961,2411,0
+ISSC.US,D,20180907,000000,2.2771,2.2874,2.2771,2.2821,3130,0
+ISSC.US,D,20180910,000000,2.2531,2.3133,2.2424,2.3132,11920,0
+ISSC.US,D,20180911,000000,2.2848,2.296,2.2272,2.2617,4720,0
+ISSC.US,D,20180912,000000,2.2445,2.2445,2.2359,2.2359,457,0
+ISSC.US,D,20180913,000000,2.2471,2.296,2.2359,2.2562,2892,0
+ISSC.US,D,20180914,000000,2.2445,2.296,2.1412,2.1843,54554,0
+ISSC.US,D,20180917,000000,2.1757,2.1929,2.1412,2.1412,3396,0
+ISSC.US,D,20180918,000000,2.1412,2.253,2.1412,2.1671,14232,0
+ISSC.US,D,20180919,000000,2.1671,2.2092,2.1412,2.1412,16129,0
+ISSC.US,D,20180920,000000,2.1241,2.1241,2.1069,2.1155,4337,0
+ISSC.US,D,20180921,000000,2.2093,2.235,2.1671,2.2272,22573,0
+ISSC.US,D,20180924,000000,2.2436,2.2444,2.1069,2.1069,34373,0
+ISSC.US,D,20180925,000000,2.1412,2.1507,2.1069,2.1155,34482,0
+ISSC.US,D,20180926,000000,2.1757,2.1794,2.1155,2.1155,3196,0
+ISSC.US,D,20180928,000000,2.1498,2.2272,2.1498,2.1843,25979,0
+ISSC.US,D,20181001,000000,2.2186,2.2186,2.1069,2.1155,21618,0
+ISSC.US,D,20181002,000000,2.1443,2.1498,2.0467,2.0811,34778,0
+ISSC.US,D,20181003,000000,2.0811,2.1241,2.0811,2.1069,8932,0
+ISSC.US,D,20181004,000000,2.1069,2.1069,2.0811,2.0811,8418,0
+ISSC.US,D,20181005,000000,2.1069,2.1327,2.1069,2.1327,6167,0
+ISSC.US,D,20181008,000000,2.1069,2.1585,2.0811,2.1069,10707,0
+ISSC.US,D,20181009,000000,2.0897,2.2789,2.0811,2.1069,66349,0
+ISSC.US,D,20181010,000000,2.125,2.1729,2.0811,2.0811,19450,0
+ISSC.US,D,20181011,000000,2.0811,2.1155,2.0811,2.0811,19598,0
+ISSC.US,D,20181012,000000,2.1222,2.1222,2.1222,2.1222,1380,0
+ISSC.US,D,20181015,000000,2.1412,2.1412,2.1241,2.1241,10450,0
+ISSC.US,D,20181016,000000,2.1327,2.1327,2.105,2.1069,6683,0
+ISSC.US,D,20181017,000000,2.1157,2.1241,2.1157,2.1198,9104,0
+ISSC.US,D,20181018,000000,2.1412,2.1498,2.1241,2.1427,9897,0
+ISSC.US,D,20181019,000000,2.1155,2.1155,2.0811,2.0977,50202,0
+ISSC.US,D,20181022,000000,2.0725,2.1069,2.0725,2.0725,6882,0
+ISSC.US,D,20181023,000000,2.0638,2.0983,2.0295,2.0553,18834,0
+ISSC.US,D,20181024,000000,2.0725,2.1069,2.0725,2.0983,2419,0
+ISSC.US,D,20181025,000000,2.0897,2.1069,2.0467,2.0467,3624,0
+ISSC.US,D,20181026,000000,2.1069,2.1069,2.0381,2.088,30526,0
+ISSC.US,D,20181029,000000,2.1069,2.1069,2.0811,2.0983,11481,0
+ISSC.US,D,20181030,000000,2.0676,2.0983,2.0676,2.0897,2220,0
+ISSC.US,D,20181031,000000,2.0829,2.0829,2.0811,2.0811,4071,0
+ISSC.US,D,20181101,000000,2.0983,2.1069,2.0381,2.0811,34025,0
+ISSC.US,D,20181102,000000,2.0829,2.1069,2.0381,2.0381,4356,0
+ISSC.US,D,20181105,000000,2.0811,2.0811,2.0467,2.0467,1996,0
+ISSC.US,D,20181106,000000,2.0389,2.0553,2.0381,2.0553,9530,0
+ISSC.US,D,20181107,000000,2.0365,2.0553,2.0365,2.0467,7783,0
+ISSC.US,D,20181108,000000,2.0553,2.0553,2.0158,2.0381,10802,0
+ISSC.US,D,20181109,000000,2.0209,2.0553,1.9879,2.0086,21562,0
+ISSC.US,D,20181112,000000,1.9779,2.0123,1.9779,1.9779,10208,0
+ISSC.US,D,20181113,000000,1.9983,1.9983,1.8145,1.8145,103256,0
+ISSC.US,D,20181114,000000,1.8317,1.9349,1.7973,1.8832,61965,0
+ISSC.US,D,20181115,000000,1.8145,1.8833,1.8145,1.8747,13958,0
+ISSC.US,D,20181116,000000,1.8833,1.8919,1.8231,1.8231,10370,0
+ISSC.US,D,20181119,000000,1.8317,1.8661,1.7887,1.7887,8086,0
+ISSC.US,D,20181120,000000,1.7715,1.9091,1.7629,1.7801,10970,0
+ISSC.US,D,20181121,000000,1.7715,1.8403,1.7715,1.7801,11118,0
+ISSC.US,D,20181123,000000,1.7629,1.8403,1.7629,1.8403,401,0
+ISSC.US,D,20181126,000000,1.8059,1.8304,1.8059,1.8304,1413,0
+ISSC.US,D,20181127,000000,1.8702,1.9177,1.7715,1.7715,1491,0
+ISSC.US,D,20181128,000000,1.9263,1.9263,1.8059,1.8643,11951,0
+ISSC.US,D,20181129,000000,1.8345,1.8919,1.7371,1.8919,39327,0
+ISSC.US,D,20181130,000000,1.9263,1.9349,1.7629,1.7629,19817,0
+ISSC.US,D,20181203,000000,1.7801,1.8484,1.7801,1.8231,14611,0
+ISSC.US,D,20181204,000000,1.7801,1.7994,1.7457,1.7629,31915,0
+ISSC.US,D,20181206,000000,1.7543,1.8012,1.7457,1.7457,7081,0
+ISSC.US,D,20181207,000000,1.7431,1.7801,1.7431,1.7629,54919,0
+ISSC.US,D,20181210,000000,1.7457,1.7629,1.7457,1.7457,9931,0
+ISSC.US,D,20181211,000000,1.7543,1.7629,1.7371,1.7457,16471,0
+ISSC.US,D,20181212,000000,1.7715,1.8661,1.7371,1.8066,17658,0
+ISSC.US,D,20181213,000000,1.8145,1.8316,1.7457,1.7457,6148,0
+ISSC.US,D,20181214,000000,1.7457,1.8833,1.7457,1.8745,294321,0
+ISSC.US,D,20181217,000000,1.7543,1.8403,1.7457,1.7543,47584,0
+ISSC.US,D,20181218,000000,1.7371,1.9512,1.7371,1.8575,95474,0
+ISSC.US,D,20181219,000000,1.8897,1.9349,1.7887,1.8145,53519,0
+ISSC.US,D,20181220,000000,1.8661,1.9263,1.8231,1.8231,11588,0
+ISSC.US,D,20181221,000000,1.8317,1.8575,1.8231,1.8231,14170,0
+ISSC.US,D,20181224,000000,1.8231,1.9263,1.7801,1.9263,14225,0
+ISSC.US,D,20181226,000000,1.9177,1.9177,1.8149,1.8403,1678,0
+ISSC.US,D,20181227,000000,1.7887,1.9177,1.7887,1.8403,87677,0
+ISSC.US,D,20181228,000000,1.8489,1.9349,1.8322,1.8681,36601,0
+ISSC.US,D,20181231,000000,1.8027,2.0467,1.8027,1.9435,33796,0
+ISSC.US,D,20190102,000000,1.8833,1.9693,1.8833,1.8833,646,0
+ISSC.US,D,20190103,000000,2.0209,2.0209,1.8747,1.8981,2013,0
+ISSC.US,D,20190104,000000,1.9521,1.9521,1.7973,1.9005,67824,0
+ISSC.US,D,20190107,000000,1.9177,1.9521,1.7973,1.8489,15251,0
+ISSC.US,D,20190108,000000,1.8403,1.8489,1.7973,1.8317,25597,0
+ISSC.US,D,20190109,000000,1.8403,1.8409,1.8059,1.8231,15342,0
+ISSC.US,D,20190110,000000,1.9177,2.0295,1.8919,1.8919,3147,0
+ISSC.US,D,20190111,000000,1.9005,2.0037,1.8317,1.8833,14723,0
+ISSC.US,D,20190114,000000,1.8575,1.9435,1.8575,1.9349,16140,0
+ISSC.US,D,20190115,000000,1.9005,1.9693,1.8707,1.9435,2451,0
+ISSC.US,D,20190116,000000,1.9263,1.9864,1.8317,1.8317,5295,0
+ISSC.US,D,20190117,000000,1.8489,1.9005,1.8317,1.8317,16205,0
+ISSC.US,D,20190118,000000,1.8835,1.8919,1.8489,1.8575,21657,0
+ISSC.US,D,20190122,000000,1.8661,1.8662,1.8317,1.8317,5055,0
+ISSC.US,D,20190123,000000,1.8575,1.8661,1.8409,1.8661,2211,0
+ISSC.US,D,20190124,000000,1.8741,1.8833,1.8741,1.8833,2446,0
+ISSC.US,D,20190125,000000,1.8741,1.8741,1.7887,1.8059,121182,0
+ISSC.US,D,20190128,000000,1.8403,1.8489,1.8329,1.8399,2581,0
+ISSC.US,D,20190129,000000,1.8146,1.8403,1.7899,1.8313,12816,0
+ISSC.US,D,20190130,000000,1.8059,1.917,1.7611,1.8489,124847,0
+ISSC.US,D,20190131,000000,1.8317,1.8833,1.8317,1.8833,21012,0
+ISSC.US,D,20190201,000000,1.8661,1.8833,1.8652,1.8833,17164,0
+ISSC.US,D,20190204,000000,1.8661,1.9263,1.8403,1.8403,4065,0
+ISSC.US,D,20190205,000000,1.8575,1.9091,1.8403,1.8403,1061,0
+ISSC.US,D,20190206,000000,1.8747,2.0467,1.8231,1.9607,43080,0
+ISSC.US,D,20190207,000000,2.0209,2.033,1.9596,1.9736,21147,0
+ISSC.US,D,20190208,000000,1.8919,2.1069,1.8919,2.0553,49332,0
+ISSC.US,D,20190211,000000,2.1177,2.1177,2.0638,2.0638,6503,0
+ISSC.US,D,20190212,000000,2.1069,2.2874,2.1069,2.2617,54132,0
+ISSC.US,D,20190213,000000,2.235,2.3219,2.1586,2.3219,16878,0
+ISSC.US,D,20190214,000000,2.2445,2.3648,2.2272,2.3605,8351,0
+ISSC.US,D,20190215,000000,2.3648,2.4079,2.2789,2.2789,22440,0
+ISSC.US,D,20190219,000000,2.2874,2.4336,2.2874,2.4336,17994,0
+ISSC.US,D,20190220,000000,2.4508,2.4939,2.4086,2.4165,11618,0
+ISSC.US,D,20190221,000000,2.4348,2.6229,2.4273,2.5063,17732,0
+ISSC.US,D,20190222,000000,2.5627,2.6744,2.5198,2.6744,19376,0
+ISSC.US,D,20190225,000000,2.6744,2.7089,2.5901,2.7089,18146,0
+ISSC.US,D,20190226,000000,2.7089,2.7089,2.5884,2.5884,2558,0
+ISSC.US,D,20190227,000000,2.5884,2.7003,2.5884,2.7003,3764,0
+ISSC.US,D,20190228,000000,2.6573,2.7003,2.5884,2.5884,14667,0
+ISSC.US,D,20190301,000000,2.6315,2.6916,2.6315,2.6916,3980,0
+ISSC.US,D,20190304,000000,2.7003,2.7003,2.6096,2.7003,13402,0
+ISSC.US,D,20190305,000000,2.6069,2.6658,2.5884,2.6658,2478,0
+ISSC.US,D,20190306,000000,2.6142,2.6744,2.5884,2.6658,5451,0
+ISSC.US,D,20190307,000000,2.6744,2.6744,2.5884,2.6282,8659,0
+ISSC.US,D,20190308,000000,2.683,2.6916,2.5884,2.6056,10903,0
+ISSC.US,D,20190311,000000,2.6647,2.7518,2.6647,2.7518,1014,0
+ISSC.US,D,20190312,000000,2.7003,2.7604,2.6142,2.7604,5082,0
+ISSC.US,D,20190313,000000,2.769,2.769,2.6315,2.6315,871,0
+ISSC.US,D,20190314,000000,2.6229,2.7432,2.5884,2.597,6467,0
+ISSC.US,D,20190315,000000,2.5884,2.6401,2.4251,2.4251,2400,0
+ISSC.US,D,20190318,000000,2.5368,2.7175,2.3648,2.7089,23949,0
+ISSC.US,D,20190319,000000,2.6242,2.7175,2.5884,2.5884,3853,0
+ISSC.US,D,20190320,000000,2.5884,2.6916,2.5884,2.6916,2073,0
+ISSC.US,D,20190321,000000,2.5885,2.6487,2.5884,2.5884,4147,0
+ISSC.US,D,20190322,000000,2.7003,2.7089,2.5884,2.6916,11321,0
+ISSC.US,D,20190325,000000,2.6658,2.7175,2.653,2.7175,2244,0
+ISSC.US,D,20190326,000000,2.6273,2.6273,2.6273,2.6273,370,0
+ISSC.US,D,20190327,000000,2.7175,2.7175,2.6142,2.6229,4956,0
+ISSC.US,D,20190328,000000,2.7044,2.7044,2.6446,2.6658,2517,0
+ISSC.US,D,20190329,000000,2.6143,2.6573,2.5884,2.5884,2510,0
+ISSC.US,D,20190401,000000,2.6142,2.6315,2.6142,2.6142,2954,0
+ISSC.US,D,20190402,000000,2.597,2.7089,2.5884,2.7089,9366,0
+ISSC.US,D,20190403,000000,2.7346,2.984,2.7346,2.9238,61201,0
+ISSC.US,D,20190404,000000,2.9582,2.9758,2.7961,2.9397,35363,0
+ISSC.US,D,20190405,000000,2.9066,2.9754,2.9066,2.9754,4848,0
+ISSC.US,D,20190408,000000,2.984,2.984,2.8894,2.8894,13348,0
+ISSC.US,D,20190409,000000,2.8953,2.9411,2.8809,2.9066,12005,0
+ISSC.US,D,20190410,000000,2.9152,2.984,2.8894,2.8894,2093,0
+ISSC.US,D,20190411,000000,2.8894,2.9239,2.8035,2.8894,6926,0
+ISSC.US,D,20190412,000000,2.9152,2.9152,2.8925,2.9066,1604,0
+ISSC.US,D,20190415,000000,2.9066,2.9066,2.8138,2.898,1844,0
+ISSC.US,D,20190416,000000,2.9441,2.9441,2.8894,2.8894,904,0
+ISSC.US,D,20190417,000000,2.9195,2.9754,2.8637,2.8637,17312,0
+ISSC.US,D,20190418,000000,2.9066,2.9066,2.9066,2.9066,205,0
+ISSC.US,D,20190423,000000,2.9826,2.984,2.9066,2.9497,22903,0
+ISSC.US,D,20190424,000000,2.9667,2.9668,2.9218,2.9497,43133,0
+ISSC.US,D,20190425,000000,2.9411,2.9411,2.9066,2.9066,3370,0
+ISSC.US,D,20190426,000000,2.9668,3.199,2.9668,3.199,157528,0
+ISSC.US,D,20190429,000000,3.199,3.242,3.1475,3.1733,9857,0
+ISSC.US,D,20190430,000000,3.1389,3.1519,3.0959,3.1216,22100,0
+ISSC.US,D,20190501,000000,3.1302,3.1474,3.0857,3.1474,23867,0
+ISSC.US,D,20190502,000000,3.1474,3.1474,3.0217,3.0217,14805,0
+ISSC.US,D,20190503,000000,3.0185,3.0786,3.0185,3.0786,3467,0
+ISSC.US,D,20190506,000000,3.0185,3.113,3.0185,3.0528,8801,0
+ISSC.US,D,20190507,000000,3.0529,3.2162,3.0529,3.2162,23692,0
+ISSC.US,D,20190508,000000,3.2162,3.2678,3.079,3.1819,47620,0
+ISSC.US,D,20190509,000000,3.1977,3.7408,3.1977,3.7408,128141,0
+ISSC.US,D,20190510,000000,3.7236,3.8256,3.5893,3.7669,82668,0
+ISSC.US,D,20190513,000000,3.715,3.7666,3.6033,3.6548,13755,0
+ISSC.US,D,20190514,000000,3.5946,3.7705,3.5688,3.7322,48852,0
+ISSC.US,D,20190515,000000,3.6806,4.1588,3.6806,4.0334,104826,0
+ISSC.US,D,20190516,000000,4.0159,4.1706,3.8785,3.9558,83946,0
+ISSC.US,D,20190517,000000,3.9471,4.0503,3.9385,3.9817,29782,0
+ISSC.US,D,20190520,000000,4.059,4.242,3.9727,4.0332,61420,0
+ISSC.US,D,20190521,000000,3.9816,4.0192,3.7063,3.8741,66627,0
+ISSC.US,D,20190522,000000,3.8268,3.9472,3.7923,3.9042,9718,0
+ISSC.US,D,20190523,000000,3.8697,3.9471,3.8272,3.8697,12639,0
+ISSC.US,D,20190524,000000,3.7924,3.93,3.7924,3.8268,20698,0
+ISSC.US,D,20190528,000000,3.8268,3.8956,3.7923,3.8526,16638,0
+ISSC.US,D,20190529,000000,3.801,3.8956,3.801,3.801,18917,0
+ISSC.US,D,20190530,000000,3.8113,3.844,3.7997,3.8113,5660,0
+ISSC.US,D,20190531,000000,3.8611,3.8611,3.7063,3.7063,17803,0
+ISSC.US,D,20190603,000000,3.7494,3.8697,3.7073,3.8697,3046,0
+ISSC.US,D,20190604,000000,3.8784,3.8784,3.4398,3.4914,20807,0
+ISSC.US,D,20190605,000000,3.4742,3.7666,3.4742,3.629,3853,0
+ISSC.US,D,20190606,000000,3.6204,3.715,3.6118,3.6591,4776,0
+ISSC.US,D,20190607,000000,3.7666,3.7666,3.6118,3.6119,8675,0
+ISSC.US,D,20190610,000000,3.6204,3.6204,3.6118,3.6118,522,0
+ISSC.US,D,20190611,000000,3.5694,3.8096,3.5694,3.629,3911,0
+ISSC.US,D,20190612,000000,3.629,3.649,3.6118,3.649,1930,0
+ISSC.US,D,20190613,000000,3.7236,3.7236,3.6548,3.7063,1002,0
+ISSC.US,D,20190614,000000,3.6753,3.6969,3.5258,3.5688,45705,0
+ISSC.US,D,20190617,000000,3.6118,3.774,3.5172,3.672,12108,0
+ISSC.US,D,20190618,000000,3.6118,3.6784,3.6118,3.6784,1343,0
+ISSC.US,D,20190619,000000,3.586,3.586,3.586,3.586,397,0
+ISSC.US,D,20190620,000000,3.758,3.9644,3.5602,3.8978,44922,0
+ISSC.US,D,20190621,000000,3.9471,3.9471,3.715,3.9128,6318,0
+ISSC.US,D,20190624,000000,3.7837,3.887,3.7681,3.8697,53944,0
+ISSC.US,D,20190625,000000,3.9128,3.9128,3.758,3.8697,26225,0
+ISSC.US,D,20190626,000000,3.8697,3.9988,3.8268,3.9128,135159,0
+ISSC.US,D,20190627,000000,3.9703,4.445,3.9703,4.2998,184984,0
+ISSC.US,D,20190628,000000,4.3514,4.5148,4.2138,4.3857,35982,0
+ISSC.US,D,20190701,000000,4.4374,4.4374,4.3083,4.3428,52598,0
+ISSC.US,D,20190702,000000,4.2998,4.3857,4.1793,4.3643,16489,0
+ISSC.US,D,20190703,000000,4.3341,4.3341,4.1963,4.2998,4627,0
+ISSC.US,D,20190705,000000,4.2567,4.4672,4.2395,4.2998,35381,0
+ISSC.US,D,20190708,000000,4.3083,4.3083,4.0933,4.2654,13664,0
+ISSC.US,D,20190709,000000,4.2309,4.2309,3.9558,3.9988,63376,0
+ISSC.US,D,20190710,000000,4.059,4.059,3.8697,4.0504,32210,0
+ISSC.US,D,20190711,000000,4.0418,4.1278,3.9471,3.9558,13284,0
+ISSC.US,D,20190712,000000,4.0084,4.0762,3.9816,3.9859,5462,0
+ISSC.US,D,20190715,000000,3.9816,3.9902,3.957,3.9902,2932,0
+ISSC.US,D,20190716,000000,4.0245,4.6125,4.0245,4.3428,116767,0
+ISSC.US,D,20190717,000000,4.3943,4.4848,4.2784,4.3857,44082,0
+ISSC.US,D,20190718,000000,4.4201,5.0307,4.369,4.5132,125571,0
+ISSC.US,D,20190719,000000,4.7412,4.747,4.332,4.5793,26622,0
+ISSC.US,D,20190722,000000,4.6437,4.7895,4.4846,4.5191,19330,0
+ISSC.US,D,20190723,000000,4.605,4.8932,4.5156,4.5491,45021,0
+ISSC.US,D,20190724,000000,4.5459,4.7812,4.5459,4.6782,55380,0
+ISSC.US,D,20190725,000000,4.6782,4.7726,4.6093,4.6093,12953,0
+ISSC.US,D,20190726,000000,4.6246,4.9361,4.6246,4.8158,39734,0
+ISSC.US,D,20190729,000000,4.8845,4.8932,4.7741,4.8071,23016,0
+ISSC.US,D,20190730,000000,4.8244,4.8759,4.7899,4.8759,14564,0
+ISSC.US,D,20190731,000000,4.8563,4.9103,4.7384,4.7384,33825,0
+ISSC.US,D,20190801,000000,4.8244,5.1081,4.6351,4.7297,160216,0
+ISSC.US,D,20190802,000000,4.9963,4.9963,4.4201,4.7124,20535,0
+ISSC.US,D,20190805,000000,4.7297,4.7297,4.2567,4.2567,52665,0
+ISSC.US,D,20190806,000000,4.3686,4.4546,4.261,4.261,12144,0
+ISSC.US,D,20190807,000000,4.1793,4.5405,4.0847,4.3857,47288,0
+ISSC.US,D,20190808,000000,4.4201,4.6351,4.0423,4.4374,194480,0
+ISSC.US,D,20190809,000000,4.5148,4.9447,4.4596,4.6351,64067,0
+ISSC.US,D,20190812,000000,4.5234,4.8845,4.5148,4.661,45334,0
+ISSC.US,D,20190813,000000,4.7211,4.8071,4.5371,4.7641,29547,0
+ISSC.US,D,20190814,000000,4.7125,4.7125,4.2567,4.2998,145906,0
+ISSC.US,D,20190815,000000,4.2869,4.5234,4.2869,4.446,7347,0
+ISSC.US,D,20190816,000000,4.4546,4.4546,4.2567,4.4201,29777,0
+ISSC.US,D,20190819,000000,4.3255,4.3978,4.2567,4.3255,20470,0
+ISSC.US,D,20190820,000000,4.2826,4.4288,4.2567,4.2998,24532,0
+ISSC.US,D,20190821,000000,4.3083,4.4975,4.2567,4.4546,17895,0
+ISSC.US,D,20190822,000000,4.4631,4.5922,4.3772,4.5491,25412,0
+ISSC.US,D,20190823,000000,4.4581,4.5787,4.3133,4.4201,25703,0
+ISSC.US,D,20190826,000000,4.5077,4.6953,4.3686,4.446,9053,0
+ISSC.US,D,20190827,000000,4.3428,4.3686,4.2567,4.285,18227,0
+ISSC.US,D,20190828,000000,4.3428,4.5148,4.2224,4.3514,9002,0
+ISSC.US,D,20190829,000000,4.2998,4.4693,4.1966,4.1966,8936,0
+ISSC.US,D,20190830,000000,4.2998,4.2998,4.0418,4.2224,24200,0
+ISSC.US,D,20190903,000000,4.0933,4.2052,4.0418,4.0418,20570,0
+ISSC.US,D,20190904,000000,4.0504,4.145,3.8096,3.8096,31980,0
+ISSC.US,D,20190905,000000,3.8373,4.0169,3.8373,3.8956,3251,0
+ISSC.US,D,20190906,000000,3.9558,4.0418,3.8268,3.8268,3426,0
+ISSC.US,D,20190909,000000,3.8268,3.8615,3.758,3.758,13469,0
+ISSC.US,D,20190910,000000,3.7666,3.9128,3.7666,3.8225,5224,0
+ISSC.US,D,20190911,000000,3.8268,3.9879,3.758,3.758,13378,0
+ISSC.US,D,20190912,000000,3.7837,3.8182,3.715,3.715,3684,0
+ISSC.US,D,20190913,000000,3.7236,3.8862,3.6806,3.7408,14229,0
+ISSC.US,D,20190916,000000,3.6806,4.2912,3.4828,4.1278,186924,0
+ISSC.US,D,20190917,000000,4.2395,4.2575,4.1062,4.2309,19193,0
+ISSC.US,D,20190918,000000,4.1793,4.3169,4.0847,4.3169,23930,0
+ISSC.US,D,20190919,000000,4.3083,4.3083,4.0826,4.2654,35300,0
+ISSC.US,D,20190920,000000,4.2395,4.4201,4.2224,4.4115,38024,0
+ISSC.US,D,20190923,000000,4.4374,4.6245,4.2683,4.5491,49516,0
+ISSC.US,D,20190924,000000,4.5405,4.5491,4.4288,4.4803,19571,0
+ISSC.US,D,20190925,000000,4.4717,4.4717,4.3428,4.3428,21750,0
+ISSC.US,D,20190926,000000,4.4052,4.4374,4.2481,4.2694,9378,0
+ISSC.US,D,20190927,000000,4.2912,4.36,3.9644,3.973,9441,0
+ISSC.US,D,20190930,000000,3.9471,4.4288,3.9471,4.0418,10733,0
+ISSC.US,D,20191001,000000,4.0681,4.0681,3.9558,3.9558,21251,0
+ISSC.US,D,20191002,000000,3.9128,3.9558,3.8784,3.8784,7601,0
+ISSC.US,D,20191003,000000,3.9038,3.9385,3.8843,3.9385,1777,0
+ISSC.US,D,20191004,000000,3.8784,3.8956,3.8182,3.8182,25032,0
+ISSC.US,D,20191007,000000,3.8233,3.8956,3.801,3.801,11013,0
+ISSC.US,D,20191008,000000,3.8182,3.9558,3.8182,3.9558,2302,0
+ISSC.US,D,20191009,000000,3.9385,3.9471,3.8354,3.8354,3148,0
+ISSC.US,D,20191010,000000,3.871,3.9128,3.8354,3.8354,986,0
+ISSC.US,D,20191011,000000,3.9024,4.0589,3.9024,3.9214,10927,0
+ISSC.US,D,20191014,000000,3.9816,4.0418,3.9816,3.9902,3064,0
+ISSC.US,D,20191015,000000,4.0458,4.0504,4.0071,4.0332,5144,0
+ISSC.US,D,20191016,000000,3.9902,4.0245,3.9558,4.0245,7582,0
+ISSC.US,D,20191017,000000,3.9925,4.0676,3.9189,4.0676,9612,0
+ISSC.US,D,20191018,000000,3.9988,4.059,3.9812,4.059,2518,0
+ISSC.US,D,20191021,000000,4.0418,4.1621,3.9902,4.0073,18596,0
+ISSC.US,D,20191022,000000,4.0933,4.1421,3.9988,4.1364,3364,0
+ISSC.US,D,20191023,000000,4.0847,4.1019,3.9653,4.0189,4195,0
+ISSC.US,D,20191024,000000,4.059,4.059,3.946,3.9988,1142,0
+ISSC.US,D,20191025,000000,3.9644,4.0245,3.7838,3.93,28515,0
+ISSC.US,D,20191028,000000,3.93,4.0245,3.8354,3.8354,6895,0
+ISSC.US,D,20191029,000000,3.8697,4.0762,3.8697,3.887,6174,0
+ISSC.US,D,20191030,000000,3.8526,3.9644,3.8354,3.8354,4684,0
+ISSC.US,D,20191031,000000,3.7837,3.8611,3.7408,3.7666,39505,0
+ISSC.US,D,20191101,000000,3.8268,3.9214,3.8268,3.8611,2260,0
+ISSC.US,D,20191104,000000,3.8526,3.9558,3.8526,3.93,805,0
+ISSC.US,D,20191105,000000,3.887,3.9902,3.8638,3.93,6687,0
+ISSC.US,D,20191106,000000,3.9498,3.9816,3.8182,3.9816,10347,0
+ISSC.US,D,20191107,000000,3.9816,3.9816,3.7837,3.8695,20285,0
+ISSC.US,D,20191108,000000,3.8268,3.9644,3.8268,3.9268,6022,0
+ISSC.US,D,20191111,000000,3.9041,3.9558,3.8096,3.9214,11297,0
+ISSC.US,D,20191112,000000,3.9214,3.9214,3.758,3.758,11945,0
+ISSC.US,D,20191113,000000,3.8268,3.9024,3.7837,3.8697,11698,0
+ISSC.US,D,20191114,000000,3.805,3.8526,3.805,3.8182,12711,0
+ISSC.US,D,20191115,000000,3.7837,3.9128,3.7837,3.8611,12110,0
+ISSC.US,D,20191118,000000,3.887,3.9085,3.7565,3.8956,31174,0
+ISSC.US,D,20191119,000000,3.9385,3.9471,3.8956,3.9471,16145,0
+ISSC.US,D,20191120,000000,3.9471,4.0676,3.8526,3.8526,18474,0
+ISSC.US,D,20191121,000000,3.9214,4.0073,3.9214,3.9346,2234,0
+ISSC.US,D,20191122,000000,3.9816,3.9988,3.8096,3.8096,4401,0
+ISSC.US,D,20191125,000000,3.8956,3.9042,3.7506,3.8611,10646,0
+ISSC.US,D,20191126,000000,3.9042,3.9042,3.8269,3.8269,2056,0
+ISSC.US,D,20191127,000000,3.8611,3.8672,3.7923,3.8354,3052,0
+ISSC.US,D,20191129,000000,3.8611,3.8697,3.8047,3.8047,1215,0
+ISSC.US,D,20191202,000000,3.8526,3.897,3.7666,3.887,2667,0
+ISSC.US,D,20191203,000000,3.844,3.8935,3.7666,3.8319,8497,0
+ISSC.US,D,20191204,000000,3.8096,3.9214,3.7408,3.7752,20921,0
+ISSC.US,D,20191205,000000,3.8182,3.8784,3.7601,3.7923,4484,0
+ISSC.US,D,20191206,000000,3.844,3.8956,3.7494,3.7494,18689,0
+ISSC.US,D,20191209,000000,3.7752,3.8085,3.543,3.6978,77639,0
+ISSC.US,D,20191210,000000,3.7875,4.0159,3.7875,3.931,9983,0
+ISSC.US,D,20191211,000000,4.0418,4.0418,3.8956,3.9042,63005,0
+ISSC.US,D,20191212,000000,4.3169,4.8587,4.1707,4.6867,356769,0
+ISSC.US,D,20191213,000000,4.6008,4.9877,4.4717,4.9361,69539,0
+ISSC.US,D,20191216,000000,5.0221,5.5467,4.8771,5.3747,178820,0
+ISSC.US,D,20191217,000000,5.4348,5.6327,5.31,5.5896,227798,0
+ISSC.US,D,20191218,000000,5.7101,6.0197,5.4693,5.8477,143163,0
+ISSC.US,D,20191219,000000,5.9251,6.1099,5.6413,5.9251,72405,0
+ISSC.US,D,20191220,000000,5.8477,5.8878,5.1941,5.2715,63488,0
+ISSC.US,D,20191223,000000,5.3317,5.3317,4.8329,5.0393,82179,0
+ISSC.US,D,20191224,000000,5.0221,5.0221,4.7641,4.7813,57828,0
+ISSC.US,D,20191226,000000,4.7297,4.9598,4.7297,4.8845,41050,0
+ISSC.US,D,20191227,000000,4.8932,5.0651,4.8673,5.0393,17768,0
+ISSC.US,D,20191230,000000,5.0393,5.0393,4.8071,4.8158,34503,0
+ISSC.US,D,20191231,000000,4.7384,5.0393,4.7384,5.0221,34160,0
+ISSC.US,D,20200102,000000,5.0221,5.0393,4.9134,5.0049,47363,0
+ISSC.US,D,20200103,000000,4.9791,4.9791,4.7899,4.9189,16750,0
+ISSC.US,D,20200106,000000,4.9619,5.0049,4.906,4.9619,11728,0
+ISSC.US,D,20200107,000000,4.9619,4.9619,4.8673,4.9103,6085,0
+ISSC.US,D,20200108,000000,4.8244,4.9275,4.7899,4.7985,26235,0
+ISSC.US,D,20200109,000000,4.8244,4.9018,4.8244,4.9018,4472,0
+ISSC.US,D,20200110,000000,4.8501,4.8673,4.6277,4.8501,81040,0
+ISSC.US,D,20200113,000000,4.7555,4.7727,4.6265,4.6782,16477,0
+ISSC.US,D,20200114,000000,4.7384,4.7813,4.6523,4.6867,32672,0
+ISSC.US,D,20200115,000000,4.6586,4.7625,4.6265,4.6265,4742,0
+ISSC.US,D,20200116,000000,4.7102,4.7384,4.5749,4.6437,32646,0
+ISSC.US,D,20200117,000000,4.6179,4.9018,4.6093,4.8845,199980,0
+ISSC.US,D,20200121,000000,4.8932,5.2285,4.8759,5.1597,186621,0
+ISSC.US,D,20200122,000000,5.1855,5.3317,5.0393,5.1081,75656,0
+ISSC.US,D,20200123,000000,5.0939,5.1722,4.7384,5.0307,105945,0
+ISSC.US,D,20200124,000000,4.9688,5.0062,4.8329,4.9619,26942,0
+ISSC.US,D,20200127,000000,4.8759,5.0307,4.7384,4.8071,34001,0
+ISSC.US,D,20200128,000000,4.9117,4.9447,4.8372,4.8975,11927,0
+ISSC.US,D,20200129,000000,4.8415,4.9446,4.7985,4.8759,12920,0
+ISSC.US,D,20200130,000000,4.9018,5.0307,4.8673,4.9791,18892,0
+ISSC.US,D,20200131,000000,5.0221,5.0307,4.9018,4.9018,12096,0
+ISSC.US,D,20200203,000000,4.8759,5.0135,4.8759,4.9447,6679,0
+ISSC.US,D,20200204,000000,4.9735,5.0995,4.9018,5.0221,15041,0
+ISSC.US,D,20200205,000000,4.9791,5.1167,4.9447,5.1081,40429,0
+ISSC.US,D,20200206,000000,4.8673,4.8673,3.8668,4.7125,155812,0
+ISSC.US,D,20200207,000000,4.6179,4.7384,4.6179,4.6394,15960,0
+ISSC.US,D,20200210,000000,4.5577,4.8415,4.5577,4.7039,24648,0
+ISSC.US,D,20200211,000000,4.7555,4.8415,4.6448,4.7727,9093,0
+ISSC.US,D,20200212,000000,4.7125,5.3317,4.661,5.3317,50635,0
+ISSC.US,D,20200213,000000,5.3661,5.3661,5.0308,5.0909,35814,0
+ISSC.US,D,20200214,000000,5.1769,5.3317,5.1167,5.2887,40928,0
+ISSC.US,D,20200218,000000,5.3489,5.3747,5.2027,5.2973,53528,0
+ISSC.US,D,20200219,000000,5.2125,5.2732,5.1984,5.2543,62295,0
+ISSC.US,D,20200220,000000,5.1855,5.3575,5.1339,5.2887,18834,0
+ISSC.US,D,20200221,000000,5.3489,5.3489,5.2242,5.3489,11934,0
+ISSC.US,D,20200224,000000,5.2027,5.309,4.9877,5.1597,115827,0
+ISSC.US,D,20200225,000000,5.1597,5.2027,5.0135,5.1941,36881,0
+ISSC.US,D,20200226,000000,5.0565,5.0565,4.6494,4.8501,35846,0
+ISSC.US,D,20200227,000000,4.8071,5.2543,4.6814,4.9877,10235,0
+ISSC.US,D,20200228,000000,4.9447,4.9706,4.7326,4.7985,15326,0
+ISSC.US,D,20200302,000000,4.7384,5.0459,4.5156,4.7297,43731,0
+ISSC.US,D,20200303,000000,4.8011,4.9446,4.6953,4.6953,18736,0
+ISSC.US,D,20200304,000000,4.8011,4.8158,4.6721,4.7813,17767,0
+ISSC.US,D,20200305,000000,4.8071,4.8158,4.3943,4.6782,24707,0
+ISSC.US,D,20200306,000000,4.661,4.7125,4.4717,4.4975,15800,0
+ISSC.US,D,20200309,000000,4.3514,4.4295,4.3255,4.3255,15829,0
+ISSC.US,D,20200310,000000,4.3358,4.5188,4.3255,4.4201,8587,0
+ISSC.US,D,20200311,000000,4.3255,4.3772,3.9558,3.9558,19549,0
+ISSC.US,D,20200312,000000,3.653,3.7453,3.2764,3.3194,45880,0
+ISSC.US,D,20200313,000000,3.3194,4.1364,3.3194,3.7236,22700,0
+ISSC.US,D,20200316,000000,1.0319,3.6428,1.0319,2.9926,107033,0
+ISSC.US,D,20200317,000000,2.8701,2.8701,2.5884,2.5884,19350,0
+ISSC.US,D,20200318,000000,2.7834,2.8282,2.1585,2.3046,46415,0
+ISSC.US,D,20200319,000000,2.1498,2.3305,2.1069,2.2272,87730,0
+ISSC.US,D,20200320,000000,2.1671,2.4853,2.1671,2.3648,25128,0
+ISSC.US,D,20200323,000000,2.3648,2.4853,2.2789,2.2789,28278,0
+ISSC.US,D,20200324,000000,2.2445,2.4853,2.2445,2.4853,30547,0
+ISSC.US,D,20200325,000000,2.4853,2.7604,2.4251,2.4681,83380,0
+ISSC.US,D,20200326,000000,2.5799,2.895,2.5799,2.7003,26679,0
+ISSC.US,D,20200327,000000,2.5606,2.7089,2.5606,2.6229,4716,0
+ISSC.US,D,20200330,000000,2.5713,2.7563,2.5713,2.6056,25148,0
+ISSC.US,D,20200331,000000,2.801,2.9509,2.7346,2.7432,29551,0
+ISSC.US,D,20200401,000000,2.7194,2.9754,2.7194,2.9066,13000,0
+ISSC.US,D,20200402,000000,2.8197,2.8809,2.7432,2.7518,8254,0
+ISSC.US,D,20200403,000000,2.7261,2.7261,2.5884,2.5884,7787,0
+ISSC.US,D,20200406,000000,2.6056,2.7863,2.6056,2.6229,4698,0
+ISSC.US,D,20200407,000000,2.6056,2.7604,2.6056,2.6487,20901,0
+ISSC.US,D,20200408,000000,2.9208,2.9208,2.6487,2.6487,563,0
+ISSC.US,D,20200409,000000,2.8894,2.9324,2.7949,2.898,32604,0
+ISSC.US,D,20200413,000000,2.9133,2.9151,2.597,2.6401,74836,0
+ISSC.US,D,20200414,000000,2.6229,2.9066,2.6142,2.6917,36862,0
+ISSC.US,D,20200415,000000,2.6142,2.9234,2.597,2.597,19396,0
+ISSC.US,D,20200416,000000,2.7484,3.629,2.7484,3.4226,142792,0
+ISSC.US,D,20200417,000000,3.6032,3.8182,3.5172,3.5774,36369,0
+ISSC.US,D,20200420,000000,3.5946,3.7494,3.3079,3.3281,24606,0
+ISSC.US,D,20200421,000000,3.3538,3.5432,3.2592,3.3108,8238,0
+ISSC.US,D,20200422,000000,3.3108,3.4742,3.156,3.156,23271,0
+ISSC.US,D,20200423,000000,3.2677,3.2678,3.156,3.156,16842,0
+ISSC.US,D,20200424,000000,3.1474,3.543,3.1388,3.2248,71987,0
+ISSC.US,D,20200427,000000,3.3065,3.3882,3.2592,3.3882,24146,0
+ISSC.US,D,20200428,000000,3.328,3.6571,3.3259,3.5688,38407,0
+ISSC.US,D,20200429,000000,3.63,3.7063,3.5688,3.6118,4078,0
+ISSC.US,D,20200430,000000,3.6215,3.6892,3.6186,3.6186,828,0
+ISSC.US,D,20200501,000000,3.5344,3.6032,3.2076,3.4914,18554,0
+ISSC.US,D,20200504,000000,3.2415,3.5146,3.2415,3.3624,8020,0
+ISSC.US,D,20200505,000000,3.3624,3.4441,3.1819,3.3022,30913,0
+ISSC.US,D,20200506,000000,3.3022,3.5,3.3022,3.3624,2438,0
+ISSC.US,D,20200507,000000,3.3194,3.5859,3.3194,3.4398,15875,0
+ISSC.US,D,20200508,000000,3.4266,3.6978,3.4266,3.6462,20169,0
+ISSC.US,D,20200511,000000,3.5283,3.9236,3.5258,3.5344,22529,0
+ISSC.US,D,20200512,000000,3.7981,4.0073,3.5258,3.5258,15285,0
+ISSC.US,D,20200513,000000,3.715,3.8104,3.4914,3.543,45165,0
+ISSC.US,D,20200514,000000,4.0847,4.6953,3.9128,4.2998,313272,0
+ISSC.US,D,20200515,000000,4.1278,4.5922,4.1278,4.2998,80591,0
+ISSC.US,D,20200518,000000,4.4846,4.5148,4.2139,4.2567,72357,0
+ISSC.US,D,20200519,000000,4.2524,4.4029,4.1707,4.2826,17693,0
+ISSC.US,D,20200520,000000,4.4889,4.4889,4.0933,4.3857,31778,0
+ISSC.US,D,20200521,000000,4.2697,4.3514,4.2224,4.2224,17879,0
+ISSC.US,D,20200522,000000,4.36,4.3857,4.1707,4.3514,16659,0
+ISSC.US,D,20200526,000000,4.3857,4.4803,4.2654,4.2654,35198,0
+ISSC.US,D,20200527,000000,4.274,4.3686,4.274,4.3514,27070,0
+ISSC.US,D,20200528,000000,4.3771,4.3772,4.1793,4.1966,53466,0
+ISSC.US,D,20200529,000000,4.2567,4.2567,4.1364,4.175,57452,0
+ISSC.US,D,20200601,000000,4.2138,4.2138,4.1364,4.1364,4890,0
+ISSC.US,D,20200602,000000,4.2549,4.2998,4.0174,4.1707,47427,0
+ISSC.US,D,20200603,000000,4.1685,4.2913,4.1364,4.2826,27447,0
+ISSC.US,D,20200604,000000,4.274,4.4889,4.1536,4.4631,16020,0
+ISSC.US,D,20200605,000000,4.4873,4.9533,4.4478,4.7354,94127,0
+ISSC.US,D,20200608,000000,4.8845,4.9361,4.6523,4.6523,30605,0
+ISSC.US,D,20200609,000000,4.6265,4.7211,4.0332,4.2481,64518,0
+ISSC.US,D,20200610,000000,4.3514,4.4674,4.1364,4.39,43923,0
+ISSC.US,D,20200611,000000,4.3083,4.7039,4.2138,4.2395,10574,0
+ISSC.US,D,20200612,000000,4.4674,4.4674,4.2224,4.2224,7440,0
+ISSC.US,D,20200615,000000,4.4374,4.5836,4.3041,4.4288,18976,0
+ISSC.US,D,20200616,000000,4.5234,4.5234,4.3623,4.4201,18357,0
+ISSC.US,D,20200617,000000,4.3857,4.3857,4.1364,4.274,21248,0
+ISSC.US,D,20200618,000000,4.2998,4.3772,4.2309,4.2567,7317,0
+ISSC.US,D,20200619,000000,4.2652,4.3643,4.2224,4.3255,13894,0
+ISSC.US,D,20200622,000000,4.2998,4.4459,4.2998,4.3686,10934,0
+ISSC.US,D,20200623,000000,4.3859,4.3859,4.2522,4.2654,14561,0
+ISSC.US,D,20200624,000000,4.2912,4.2912,4.1235,4.1536,12537,0
+ISSC.US,D,20200625,000000,4.1536,4.3755,4.1106,4.2567,20370,0
+ISSC.US,D,20200626,000000,4.3772,4.3772,4.1584,4.2567,18959,0
+ISSC.US,D,20200629,000000,4.2224,4.4503,4.188,4.3341,13848,0
+ISSC.US,D,20200630,000000,4.26,4.3769,4.2567,4.2998,14007,0
+ISSC.US,D,20200701,000000,4.3814,4.3814,4.2481,4.3772,4148,0
+ISSC.US,D,20200702,000000,4.2998,4.4889,4.2567,4.4803,12338,0
+ISSC.US,D,20200706,000000,4.3428,4.36,4.2395,4.2395,4093,0
+ISSC.US,D,20200707,000000,4.3428,4.3428,4.2309,4.2309,18087,0
+ISSC.US,D,20200708,000000,4.2481,4.2654,4.2309,4.2309,4174,0
+ISSC.US,D,20200709,000000,4.2814,4.2814,4.2224,4.2224,4018,0
+ISSC.US,D,20200710,000000,4.2224,4.4331,4.1451,4.2567,27251,0
+ISSC.US,D,20200713,000000,4.2998,4.4115,4.2826,4.3341,5267,0
+ISSC.US,D,20200714,000000,4.3772,4.4201,4.2826,4.2826,20975,0
+ISSC.US,D,20200715,000000,4.2912,4.3858,4.2912,4.3169,9046,0
+ISSC.US,D,20200716,000000,4.347,4.3943,4.3083,4.3943,6255,0
+ISSC.US,D,20200717,000000,4.3857,4.4717,4.3514,4.4717,20091,0
+ISSC.US,D,20200720,000000,4.4029,4.4716,4.36,4.3686,8546,0
+ISSC.US,D,20200721,000000,4.36,4.4201,4.3341,4.3341,7671,0
+ISSC.US,D,20200722,000000,4.3686,4.4716,4.3686,4.446,7646,0
+ISSC.US,D,20200723,000000,4.4803,4.5148,4.3943,4.3943,22871,0
+ISSC.US,D,20200724,000000,4.3857,4.5061,4.3169,4.3169,6711,0
+ISSC.US,D,20200727,000000,4.3968,4.4718,4.39,4.4029,23717,0
+ISSC.US,D,20200728,000000,4.4803,4.4803,4.3668,4.4201,29701,0
+ISSC.US,D,20200729,000000,4.4717,4.4717,4.3772,4.3772,35164,0
+ISSC.US,D,20200730,000000,4.4029,4.4631,4.3857,4.4115,27630,0
+ISSC.US,D,20200731,000000,4.3858,4.4374,4.274,4.3428,42382,0
+ISSC.US,D,20200803,000000,4.3686,4.6351,4.3686,4.5234,117114,0
+ISSC.US,D,20200804,000000,4.5402,4.6265,4.5062,4.6008,62365,0
+ISSC.US,D,20200805,000000,4.6437,5.0651,4.6351,4.9361,151075,0
+ISSC.US,D,20200806,000000,5.0393,5.2457,4.8244,5.0737,292545,0
+ISSC.US,D,20200807,000000,5.1425,6.2261,4.9619,5.7789,867108,0
+ISSC.US,D,20200810,000000,5.6241,6.1659,5.6155,6.0111,238314,0
+ISSC.US,D,20200811,000000,6.1487,6.3915,5.7703,5.9079,207042,0
+ISSC.US,D,20200812,000000,5.8992,5.9079,5.3318,5.3661,125669,0
+ISSC.US,D,20200813,000000,5.3231,5.5725,5.3231,5.4865,57102,0
+ISSC.US,D,20200814,000000,5.5122,5.5896,5.4799,5.581,31365,0
+ISSC.US,D,20200817,000000,5.5467,5.9938,5.5467,5.8218,150882,0
+ISSC.US,D,20200818,000000,5.8211,5.8992,5.5848,5.7531,53379,0
+ISSC.US,D,20200819,000000,5.7187,6.1142,5.6584,6.0282,116831,0
+ISSC.US,D,20200820,000000,5.9337,5.968,5.7617,5.7961,39005,0
+ISSC.US,D,20200821,000000,5.9423,5.9594,5.5983,5.6241,52286,0
+ISSC.US,D,20200824,000000,5.7101,5.8046,5.6138,5.7617,32786,0
+ISSC.US,D,20200825,000000,5.7273,6.054,5.7101,6.0111,114729,0
+ISSC.US,D,20200826,000000,6.0885,6.57,6.0635,6.3035,173569,0
+ISSC.US,D,20200827,000000,6.4669,6.5486,5.8735,6.1056,106553,0
+ISSC.US,D,20200828,000000,6.183,6.4066,6.183,6.3636,51826,0
+ISSC.US,D,20200831,000000,6.3981,6.4915,6.1056,6.1142,41383,0
+ISSC.US,D,20200901,000000,6.2948,6.3636,6.1487,6.3292,49293,0
+ISSC.US,D,20200902,000000,6.4066,6.4066,6.0799,6.2174,64415,0
+ISSC.US,D,20200903,000000,6.2174,6.2174,5.9853,6.0368,41779,0
+ISSC.US,D,20200904,000000,6.0885,6.3378,5.7703,6.2261,162682,0
+ISSC.US,D,20200908,000000,6.3121,6.656,6.2992,6.656,222102,0
+ISSC.US,D,20200909,000000,6.7162,6.8022,6.5185,6.8022,86261,0
+ISSC.US,D,20200910,000000,6.7936,6.9226,6.7549,6.871,90390,0
+ISSC.US,D,20200911,000000,6.9484,6.957,6.7377,6.8882,160167,0
+ISSC.US,D,20200914,000000,7.0847,7.431,6.8882,7.3,93542,0
+ISSC.US,D,20200915,000000,7.2991,7.3147,6.8321,6.8976,77610,0
+ISSC.US,D,20200916,000000,6.9163,6.9163,6.5419,6.7197,47002,0
+ISSC.US,D,20200917,000000,6.6729,6.7619,6.6729,6.6823,7093,0
+ISSC.US,D,20200918,000000,6.687,6.6917,6.3641,6.5794,51013,0
+ISSC.US,D,20200921,000000,6.5606,6.5606,5.7745,5.9804,84647,0
+ISSC.US,D,20200922,000000,6.0085,6.4671,5.9448,6.4671,34751,0
+ISSC.US,D,20200923,000000,6.3922,6.4857,6.1488,6.2144,38039,0
+ISSC.US,D,20200924,000000,6.1863,6.4368,5.9429,6.3454,30807,0
+ISSC.US,D,20200925,000000,6.2892,6.5794,6.2892,6.4483,22724,0
+ISSC.US,D,20200928,000000,6.4483,6.6729,6.4483,6.6449,16885,0
+ISSC.US,D,20200929,000000,6.7291,6.7291,6.5045,6.5887,14065,0
+ISSC.US,D,20200930,000000,6.5606,6.6355,6.4015,6.4015,2919,0
+ISSC.US,D,20201001,000000,6.4296,7.0192,6.4015,6.5513,45777,0
+ISSC.US,D,20201002,000000,6.5326,6.7478,6.5326,6.7197,13960,0
+ISSC.US,D,20201005,000000,6.774,6.774,6.439,6.439,9655,0
+ISSC.US,D,20201006,000000,6.6449,6.6729,6.2892,6.2892,10820,0
+ISSC.US,D,20201007,000000,6.3267,6.4109,6.0646,6.0833,30541,0
+ISSC.US,D,20201008,000000,6.205,6.3454,6.0085,6.2612,24147,0
+ISSC.US,D,20201009,000000,6.2797,6.439,6.2518,6.2518,13121,0
+ISSC.US,D,20201012,000000,6.2518,6.2518,5.971,6.0178,11249,0
+ISSC.US,D,20201013,000000,6.0365,6.2237,5.9897,6.0833,7651,0
+ISSC.US,D,20201014,000000,6.0927,6.142,5.8026,5.8587,21965,0
+ISSC.US,D,20201015,000000,5.8587,5.9242,5.6529,5.7932,15313,0
+ISSC.US,D,20201016,000000,5.7932,5.8494,5.6809,5.7277,18764,0
+ISSC.US,D,20201019,000000,5.8166,5.8166,5.7371,5.7745,9932,0
+ISSC.US,D,20201020,000000,5.7219,5.9149,5.7219,5.7558,3621,0
+ISSC.US,D,20201021,000000,5.7371,5.826,5.7183,5.7558,15086,0
+ISSC.US,D,20201022,000000,5.7838,5.826,5.6622,5.6622,11796,0
+ISSC.US,D,20201023,000000,5.7445,5.8026,5.7183,5.8026,8909,0
+ISSC.US,D,20201026,000000,5.7371,5.7765,5.6341,5.6341,15907,0
+ISSC.US,D,20201027,000000,5.6762,5.7885,5.6762,5.6809,3672,0
+ISSC.US,D,20201028,000000,5.6247,5.8962,5.6247,5.6622,3582,0
+ISSC.US,D,20201029,000000,5.6435,6.0927,5.6247,5.8587,11386,0
+ISSC.US,D,20201030,000000,5.8494,5.9149,5.7277,5.7371,7646,0
+ISSC.US,D,20201102,000000,5.8681,6.0365,5.6528,5.7371,7790,0
+ISSC.US,D,20201103,000000,5.6529,5.7277,5.6528,5.6762,7139,0
+ISSC.US,D,20201104,000000,5.9289,5.9289,5.6247,5.7745,18293,0
+ISSC.US,D,20201105,000000,5.6996,5.7838,5.6247,5.7792,4318,0
+ISSC.US,D,20201106,000000,5.7932,5.9523,5.6998,5.7277,37088,0
+ISSC.US,D,20201109,000000,5.84,5.8494,5.6715,5.7651,33753,0
+ISSC.US,D,20201110,000000,5.7745,5.7815,5.6622,5.6622,7084,0
+ISSC.US,D,20201111,000000,5.5218,5.8119,5.5218,5.7651,2528,0
+ISSC.US,D,20201112,000000,5.5312,5.8072,5.5124,5.6528,10160,0
+ISSC.US,D,20201113,000000,5.7183,5.8306,5.7183,5.7932,4344,0
+ISSC.US,D,20201116,000000,5.84,5.8494,5.7277,5.7558,15147,0
+ISSC.US,D,20201117,000000,5.7838,5.8868,5.6903,5.6903,4066,0
+ISSC.US,D,20201118,000000,5.7558,5.8774,5.709,5.8774,4125,0
+ISSC.US,D,20201119,000000,5.84,6.4577,5.709,6.4109,41729,0
+ISSC.US,D,20201120,000000,6.3267,6.5419,6.3267,6.4483,13691,0
+ISSC.US,D,20201123,000000,6.5309,6.7572,6.4052,6.701,19183,0
+ISSC.US,D,20201124,000000,6.701,6.701,6.4015,6.4671,15627,0
+ISSC.US,D,20201125,000000,6.4203,6.4671,6.2612,6.4203,14880,0
+ISSC.US,D,20201127,000000,6.3922,6.3922,6.2237,6.2986,4266,0
+ISSC.US,D,20201130,000000,6.2331,6.3922,6.2331,6.2424,6074,0
+ISSC.US,D,20201201,000000,6.336,6.5232,6.2799,6.2799,20969,0
+ISSC.US,D,20201202,000000,6.2799,6.336,6.2237,6.336,6538,0
+ISSC.US,D,20201203,000000,6.2752,7.1127,6.2331,6.9256,73029,0
+ISSC.US,D,20201204,000000,7.0379,7.1035,6.8414,7.0286,13974,0
+ISSC.US,D,20201207,000000,7.0005,7.0013,6.8601,6.9444,12743,0
+ISSC.US,D,20201208,000000,6.9631,7.0473,6.701,6.804,23910,0
+ISSC.US,D,20201209,000000,6.8976,7.1409,6.7853,7.0099,39670,0
+ISSC.US,D,20201210,000000,7.1128,7.1503,6.1021,6.4951,124907,0
+ISSC.US,D,20201211,000000,6.5513,7.4123,6.5045,7.0567,136524,0
+ISSC.US,D,20201214,000000,7.0901,7.431,7.0901,7.2672,66778,0
+ISSC.US,D,20201215,000000,7.2719,7.7118,7.169,7.6463,151307,0
+ISSC.US,D,20201216,000000,7.534,7.665,7.1409,7.169,70883,0
+ISSC.US,D,20201217,000000,7.2064,7.3655,7.1783,7.3,132409,0
+ISSC.US,D,20201218,000000,7.34,7.455,6.94,7.02,71402,0
+ISSC.US,D,20201221,000000,7.25,7.25,6.76,6.81,30092,0
+ISSC.US,D,20201222,000000,6.71,6.7978,6.5401,6.57,35739,0
+ISSC.US,D,20201223,000000,6.58,6.7947,6.52,6.53,15797,0
+ISSC.US,D,20201224,000000,6.59,6.6,6.52,6.5782,5826,0
+ISSC.US,D,20201228,000000,6.5,6.625,6.45,6.45,39993,0
+ISSC.US,D,20201229,000000,6.54,6.56,6.38,6.42,23896,0
+ISSC.US,D,20201230,000000,6.49,6.66,6.45,6.485,28542,0
+ISSC.US,D,20201231,000000,6.55,6.8,6.4445,6.52,10192,0
+ISSC.US,D,20210104,000000,6.6,6.6,6.08,6.3,31199,0
+ISSC.US,D,20210105,000000,6.39,6.7099,6.3401,6.55,27708,0
+ISSC.US,D,20210106,000000,6.58,6.62,6.33,6.33,20457,0
+ISSC.US,D,20210107,000000,6.29,6.33,6.14,6.15,25542,0
+ISSC.US,D,20210108,000000,6.15,6.16,5.93,6.01,55825,0
+ISSC.US,D,20210111,000000,6.02,6.02,5.96,5.97,43229,0
+ISSC.US,D,20210112,000000,5.99,6.15,5.95,6,72847,0
+ISSC.US,D,20210113,000000,6,6.0699,5.95,6.04,50137,0
+ISSC.US,D,20210114,000000,6.08,6.653,5.9901,6.52,56715,0
+ISSC.US,D,20210115,000000,6.61,6.8,6.28,6.38,16615,0
+ISSC.US,D,20210119,000000,6.5,6.5,6.29,6.37,9752,0
+ISSC.US,D,20210120,000000,6.4324,6.4324,6.25,6.27,23810,0
+ISSC.US,D,20210121,000000,6.26,6.3696,6.21,6.31,24144,0
+ISSC.US,D,20210122,000000,6.37,6.39,6.3,6.34,7775,0
+ISSC.US,D,20210125,000000,6.36,6.45,6.2208,6.37,17314,0
+ISSC.US,D,20210126,000000,6.37,6.37,6.12,6.23,10932,0
+ISSC.US,D,20210127,000000,6.09,6.17,6,6.17,20324,0
+ISSC.US,D,20210128,000000,6.18,6.2,6.11,6.18,8470,0
+ISSC.US,D,20210129,000000,6.22,6.22,5.87,5.87,16636,0
+ISSC.US,D,20210201,000000,5.94,6.2199,5.94,6.219,19523,0
+ISSC.US,D,20210202,000000,6.22,6.28,6.2007,6.24,19279,0
+ISSC.US,D,20210203,000000,6.24,6.5,6.2,6.5,28737,0
+ISSC.US,D,20210204,000000,6.55,6.73,6.55,6.73,14262,0
+ISSC.US,D,20210205,000000,6.837,7,6.74,6.99,36287,0
+ISSC.US,D,20210208,000000,6.99,7.19,6.9401,7.14,51188,0
+ISSC.US,D,20210209,000000,7.14,7.35,7.14,7.17,53856,0
+ISSC.US,D,20210210,000000,7.27,7.3754,7.13,7.15,68085,0
+ISSC.US,D,20210211,000000,6.71,6.78,6.195,6.51,144284,0
+ISSC.US,D,20210212,000000,6.47,6.8104,6.47,6.74,67895,0
+ISSC.US,D,20210216,000000,6.84,6.85,6.6042,6.8,53761,0
+ISSC.US,D,20210217,000000,6.84,6.84,6.65,6.73,18406,0
+ISSC.US,D,20210218,000000,6.72,6.7799,6.68,6.75,23938,0
+ISSC.US,D,20210219,000000,6.8965,7,6.74,6.82,31065,0
+ISSC.US,D,20210222,000000,6.94,6.94,6.73,6.73,16422,0
+ISSC.US,D,20210223,000000,6.65,6.65,6.3084,6.65,59676,0
+ISSC.US,D,20210224,000000,6.6511,6.91,6.6511,6.84,30394,0
+ISSC.US,D,20210225,000000,6.9,6.9113,6.5,6.64,26836,0
+ISSC.US,D,20210226,000000,6.61,6.61,6.3201,6.36,15781,0
+ISSC.US,D,20210301,000000,6.31,6.5,6.17,6.48,23150,0
+ISSC.US,D,20210302,000000,6.49,6.5,6.25,6.38,27942,0
+ISSC.US,D,20210303,000000,6.42,6.42,6.15,6.19,30075,0
+ISSC.US,D,20210304,000000,6.17,6.28,5.96,6.28,50470,0
+ISSC.US,D,20210305,000000,6.27,6.36,6.13,6.24,8172,0
+ISSC.US,D,20210308,000000,6.2,6.39,5.9033,6.05,43793,0
+ISSC.US,D,20210309,000000,5.96,6.31,5.96,6.19,11254,0
+ISSC.US,D,20210310,000000,6.128,6.45,5.97,6.23,45738,0
+ISSC.US,D,20210311,000000,6.24,6.29,6.19,6.23,15820,0
+ISSC.US,D,20210312,000000,6.23,6.2763,6.11,6.115,7079,0
+ISSC.US,D,20210315,000000,6.16,6.28,6.01,6.27,16260,0
+ISSC.US,D,20210316,000000,6.28,6.28,6.06,6.06,6207,0
+ISSC.US,D,20210317,000000,6.215,6.215,6.03,6.06,19255,0
+ISSC.US,D,20210318,000000,6.19,6.8888,6.06,6.58,69572,0
+ISSC.US,D,20210319,000000,6.66,6.8,6.34,6.38,22194,0
+ISSC.US,D,20210322,000000,6.355,6.4213,6.34,6.34,9481,0
+ISSC.US,D,20210323,000000,6.3757,6.5085,6.1,6.1,7321,0
+ISSC.US,D,20210324,000000,6.16,6.3343,6.1,6.1,14975,0
+ISSC.US,D,20210325,000000,6.1262,6.14,6.03,6.09,12721,0
+ISSC.US,D,20210326,000000,6.09,6.2615,6.05,6.1,39012,0
+ISSC.US,D,20210329,000000,6.05,6.175,6.05,6.07,21040,0
+ISSC.US,D,20210330,000000,6.25,6.48,6.0898,6.48,26327,0
+ISSC.US,D,20210331,000000,6.4,6.62,6.07,6.32,56347,0
+ISSC.US,D,20210401,000000,6.28,6.39,6.25,6.31,7984,0
+ISSC.US,D,20210405,000000,6.3,6.7477,6.0699,6.26,55107,0
+ISSC.US,D,20210406,000000,6.31,6.4,6.21,6.32,6032,0
+ISSC.US,D,20210407,000000,6.32,6.34,6.27,6.34,4557,0
+ISSC.US,D,20210408,000000,6.27,6.44,6.2625,6.27,32599,0
+ISSC.US,D,20210409,000000,6.3657,6.5,6.3,6.48,15677,0
+ISSC.US,D,20210412,000000,6.5,6.57,6.41,6.48,30573,0
+ISSC.US,D,20210413,000000,6.45,6.45,6.14,6.18,13540,0
+ISSC.US,D,20210414,000000,6.13,6.39,6.11,6.11,7645,0
+ISSC.US,D,20210415,000000,6.22,6.24,6.06,6.23,15077,0
+ISSC.US,D,20210416,000000,6.16,6.28,6.12,6.27,13698,0
+ISSC.US,D,20210419,000000,6.21,6.406,6.15,6.3,14118,0
+ISSC.US,D,20210420,000000,6.34,6.345,6.2229,6.23,4506,0
+ISSC.US,D,20210421,000000,6.22,6.31,6.17,6.24,4748,0
+ISSC.US,D,20210422,000000,6.22,6.29,6.17,6.2,5670,0
+ISSC.US,D,20210423,000000,6.25,6.3701,6.22,6.24,4412,0
+ISSC.US,D,20210426,000000,6.3,6.54,6.2,6.51,23305,0
+ISSC.US,D,20210427,000000,6.54,6.54,6.15,6.2,47046,0
+ISSC.US,D,20210428,000000,6.23,6.25,6.19,6.19,5022,0
+ISSC.US,D,20210429,000000,6.2,6.21,6.07,6.11,9766,0
+ISSC.US,D,20210430,000000,6.14,6.23,5.9,6.16,117762,0
+ISSC.US,D,20210503,000000,6.12,6.52,6.04,6.315,68912,0
+ISSC.US,D,20210504,000000,6,6.25,6,6.01,65880,0
+ISSC.US,D,20210505,000000,6.1,6.13,6,6.025,4856,0
+ISSC.US,D,20210506,000000,6.01,6.12,6,6.05,4034,0
+ISSC.US,D,20210507,000000,6.02,6.105,5.945,6.08,68976,0
+ISSC.US,D,20210510,000000,6.0909,6.28,6.035,6.065,47950,0
+ISSC.US,D,20210511,000000,5.93,5.93,5.34,5.81,93099,0
+ISSC.US,D,20210512,000000,5.74,5.87,5.57,5.64,39561,0
+ISSC.US,D,20210513,000000,6,6.1499,5.8,5.9,37676,0
+ISSC.US,D,20210514,000000,5.96,6.18,5.96,6.16,18900,0
+ISSC.US,D,20210517,000000,6.0737,6.1239,6.01,6.06,16987,0
+ISSC.US,D,20210518,000000,6.13,6.13,5.91,5.91,6488,0
+ISSC.US,D,20210519,000000,6.061,6.0618,5.78,5.78,93976,0
+ISSC.US,D,20210520,000000,5.77,6.0155,5.75,5.75,7043,0
+ISSC.US,D,20210521,000000,5.73,5.7924,5.67,5.755,6746,0
+ISSC.US,D,20210524,000000,5.69,5.7937,5.66,5.6638,6806,0
+ISSC.US,D,20210525,000000,5.74,5.8,5.53,5.54,29409,0
+ISSC.US,D,20210526,000000,5.8099,5.8099,5.58,5.58,4793,0
+ISSC.US,D,20210527,000000,5.616,5.64,5.6,5.6,5498,0
+ISSC.US,D,20210528,000000,5.6001,5.62,5.55,5.6,3137,0
+ISSC.US,D,20210601,000000,5.69,5.69,5.455,5.48,53260,0
+ISSC.US,D,20210602,000000,5.535,5.7124,5.5,5.68,19217,0
+ISSC.US,D,20210603,000000,5.68,5.78,5.64,5.78,28572,0
+ISSC.US,D,20210604,000000,5.83,6.0699,5.83,6.05,16211,0
+ISSC.US,D,20210607,000000,6.09,6.1,6.0101,6.06,18779,0
+ISSC.US,D,20210608,000000,6.0701,6.25,6.07,6.17,24874,0
+ISSC.US,D,20210609,000000,6.15,6.24,6.1,6.1,13377,0
+ISSC.US,D,20210610,000000,6.15,6.181,6.07,6.16,19075,0
+ISSC.US,D,20210611,000000,6.1,6.2,6.1,6.15,21666,0
+ISSC.US,D,20210614,000000,6.03,6.14,6.03,6.06,6951,0
+ISSC.US,D,20210615,000000,6.145,6.145,5.9914,5.9914,9096,0
+ISSC.US,D,20210616,000000,6,6.0536,5.83,5.83,10491,0
+ISSC.US,D,20210617,000000,5.85,5.96,5.7915,5.93,4039,0
+ISSC.US,D,20210618,000000,5.8399,5.9,5.8,5.89,9284,0
+ISSC.US,D,20210621,000000,5.82,5.95,5.82,5.95,9415,0
+ISSC.US,D,20210622,000000,5.83,6.16,5.83,6.02,2672,0
+ISSC.US,D,20210623,000000,5.89,6.19,5.89,6.16,47116,0
+ISSC.US,D,20210624,000000,6.16,6.6299,6.15,6.535,121538,0
+ISSC.US,D,20210625,000000,6.62,6.71,6.32,6.4,76822,0
+ISSC.US,D,20210628,000000,6.3811,6.39,6.25,6.35,22026,0
+ISSC.US,D,20210629,000000,6.41,6.41,6.2301,6.32,7413,0
+ISSC.US,D,20210630,000000,6.2907,6.38,6.21,6.27,18437,0
+ISSC.US,D,20210701,000000,6.27,6.32,6.235,6.28,25192,0
+ISSC.US,D,20210702,000000,6.23,6.68,6.23,6.51,120322,0
+ISSC.US,D,20210706,000000,6.56,6.7,6.4001,6.64,15669,0
+ISSC.US,D,20210707,000000,6.69,6.69,6.5021,6.6,21654,0
+ISSC.US,D,20210708,000000,6.51,6.6,6.4,6.41,28121,0
+ISSC.US,D,20210709,000000,6.44,6.5899,6.44,6.56,4346,0
+ISSC.US,D,20210712,000000,6.6,6.6,6.51,6.6,20577,0
+ISSC.US,D,20210713,000000,6.5511,6.99,6.5511,6.68,153216,0
+ISSC.US,D,20210714,000000,6.74,6.8,6.6088,6.74,29746,0
+ISSC.US,D,20210715,000000,6.72,6.93,6.72,6.83,18897,0
+ISSC.US,D,20210716,000000,6.84,6.84,6.55,6.55,19047,0
+ISSC.US,D,20210719,000000,6.5,6.55,6.3,6.4,37630,0
+ISSC.US,D,20210720,000000,6.47,6.84,6.4299,6.61,38031,0
+ISSC.US,D,20210721,000000,6.78,7.2499,6.7,7.03,75070,0
+ISSC.US,D,20210722,000000,6.98,7.18,6.935,7.14,25696,0
+ISSC.US,D,20210723,000000,7.2,7.21,7.06,7.2,20468,0
+ISSC.US,D,20210726,000000,7.2,7.22,7.07,7.15,15799,0
+ISSC.US,D,20210727,000000,7.15,7.17,6.9,7.01,11221,0
+ISSC.US,D,20210728,000000,7.03,7.3599,7.02,7.19,59013,0
+ISSC.US,D,20210729,000000,7.23,7.245,6.98,7.04,10265,0
+ISSC.US,D,20210730,000000,7.04,7.25,7.04,7.07,12981,0
+ISSC.US,D,20210802,000000,7.18,7.18,6.935,6.97,10158,0
+ISSC.US,D,20210803,000000,6.97,7.0999,6.27,6.68,24931,0
+ISSC.US,D,20210804,000000,6.58,7.01,6.58,6.72,11648,0
+ISSC.US,D,20210805,000000,6.835,6.9299,6.7201,6.84,2440,0
+ISSC.US,D,20210806,000000,6.85,6.93,6.6156,6.75,17458,0
+ISSC.US,D,20210809,000000,6.77,6.8999,6.71,6.81,8165,0
+ISSC.US,D,20210810,000000,6.8646,6.8863,6.82,6.86,7623,0
+ISSC.US,D,20210811,000000,6.9,7.2,6.85,7.19,15862,0
+ISSC.US,D,20210812,000000,7.0649,7.7,6.92,7.28,146945,0
+ISSC.US,D,20210813,000000,7.38,7.63,7.12,7.42,28324,0
+ISSC.US,D,20210816,000000,7.5,7.5,7.0801,7.16,15866,0
+ISSC.US,D,20210817,000000,7.16,7.16,6.51,6.54,31465,0
+ISSC.US,D,20210818,000000,6.5,6.9,6.5,6.79,27766,0
+ISSC.US,D,20210819,000000,6.68,6.8099,6.54,6.66,7065,0
+ISSC.US,D,20210820,000000,6.71,7.075,6.6116,6.99,13095,0
+ISSC.US,D,20210823,000000,6.98,7.04,6.82,7.04,3739,0
+ISSC.US,D,20210824,000000,6.96,6.96,6.7076,6.79,5548,0
+ISSC.US,D,20210825,000000,6.785,6.82,6.725,6.725,3695,0
+ISSC.US,D,20210826,000000,6.68,6.95,6.65,6.88,7654,0
+ISSC.US,D,20210827,000000,7.06,7.09,6.8831,7,4771,0
+ISSC.US,D,20210830,000000,7.07,7.0899,6.989,7.01,2657,0
+ISSC.US,D,20210831,000000,7.1899,7.1899,6.94,7.07,4981,0
+ISSC.US,D,20210901,000000,7.09,7.18,6.96,6.96,15366,0
+ISSC.US,D,20210902,000000,6.99,6.9985,6.77,6.84,10539,0
+ISSC.US,D,20210903,000000,6.72,6.95,6.72,6.95,5067,0
+ISSC.US,D,20210907,000000,7,7.46,6.9401,7.34,73949,0
+ISSC.US,D,20210908,000000,7.45,7.46,7.2715,7.36,18439,0
+ISSC.US,D,20210909,000000,7.44,7.9398,7.3709,7.69,68131,0
+ISSC.US,D,20210910,000000,7.69,7.7,7.45,7.53,25645,0
+ISSC.US,D,20210913,000000,7.64,7.64,7.22,7.27,8524,0
+ISSC.US,D,20210914,000000,7.23,7.28,7.12,7.13,5886,0
+ISSC.US,D,20210915,000000,6.91,7.23,6.91,7.23,14837,0
+ISSC.US,D,20210916,000000,7.15,7.38,7.11,7.32,11526,0
+ISSC.US,D,20210917,000000,7.21,7.7,7.07,7.64,36544,0
+ISSC.US,D,20210920,000000,7.38,7.38,7.12,7.24,22213,0
+ISSC.US,D,20210921,000000,7.28,7.3,7.12,7.22,11689,0
+ISSC.US,D,20210922,000000,7.24,7.24,6.92,6.99,12045,0
+ISSC.US,D,20210923,000000,7,7.039,6.92,7.01,8139,0
+ISSC.US,D,20210924,000000,6.95,7.16,6.95,7.1,8803,0
+ISSC.US,D,20210927,000000,7.16,7.195,7.1,7.15,2992,0
+ISSC.US,D,20210928,000000,7.1222,7.15,7.07,7.07,4296,0
+ISSC.US,D,20210929,000000,7.05,7.14,7.001,7.08,6174,0
+ISSC.US,D,20210930,000000,7.21,7.23,6.88,7.02,7646,0
+ISSC.US,D,20211001,000000,7.17,7.17,7,7.04,2838,0
+ISSC.US,D,20211004,000000,7.075,7.075,6.9,6.94,4200,0
+ISSC.US,D,20211005,000000,6.92,6.92,6.7001,6.83,2502,0
+ISSC.US,D,20211006,000000,6.6115,6.9165,6.57,6.7601,11637,0
+ISSC.US,D,20211007,000000,6.815,6.87,6.815,6.87,1576,0
+ISSC.US,D,20211008,000000,6.7934,6.97,6.75,6.7726,1098,0
+ISSC.US,D,20211011,000000,6.54,6.69,6.54,6.6097,2582,0
+ISSC.US,D,20211012,000000,6.7,6.94,6.7,6.86,4415,0
+ISSC.US,D,20211013,000000,6.75,6.87,6.7252,6.87,1502,0
+ISSC.US,D,20211014,000000,6.7516,6.96,6.74,6.91,2843,0
+ISSC.US,D,20211015,000000,6.99,7,6.8772,6.91,7531,0
+ISSC.US,D,20211018,000000,6.99,6.99,6.71,6.73,5399,0
+ISSC.US,D,20211019,000000,6.79,6.96,6.79,6.96,1797,0
+ISSC.US,D,20211020,000000,6.9381,6.9381,6.81,6.91,889,0
+ISSC.US,D,20211021,000000,6.8,6.9205,6.7155,6.75,6000,0
+ISSC.US,D,20211022,000000,6.77,6.82,6.7,6.72,5184,0
+ISSC.US,D,20211025,000000,6.7014,6.79,6.7014,6.78,1702,0
+ISSC.US,D,20211026,000000,6.85,6.85,6.7,6.84,9022,0
+ISSC.US,D,20211027,000000,6.84,6.85,6.66,6.69,9581,0
+ISSC.US,D,20211028,000000,6.74,6.7503,6.61,6.68,3193,0
+ISSC.US,D,20211029,000000,6.74,6.885,6.74,6.76,3511,0
+ISSC.US,D,20211101,000000,6.78,6.89,6.78,6.81,1706,0
+ISSC.US,D,20211102,000000,6.81,6.89,6.7,6.88,3844,0
+ISSC.US,D,20211103,000000,6.91,6.9186,6.77,6.905,8674,0
+ISSC.US,D,20211104,000000,6.91,6.91,6.81,6.9,5702,0
+ISSC.US,D,20211105,000000,6.895,7.25,6.895,7.25,39775,0
+ISSC.US,D,20211108,000000,7.0978,7.16,7.06,7.16,7807,0
+ISSC.US,D,20211109,000000,7.0518,7.08,6.96,7.01,3585,0
+ISSC.US,D,20211110,000000,6.975,7.24,6.9601,7.21,7265,0
+ISSC.US,D,20211111,000000,7.22,7.2202,7.05,7.19,13927,0
+ISSC.US,D,20211112,000000,7.18,7.18,6.95,7.12,10069,0
+ISSC.US,D,20211115,000000,7.1,7.1,6.85,6.88,4436,0
+ISSC.US,D,20211116,000000,6.93,6.93,6.8502,6.93,1839,0
+ISSC.US,D,20211117,000000,6.95,6.95,6.7465,6.77,8894,0
+ISSC.US,D,20211118,000000,6.81,6.9,6.81,6.85,4140,0
+ISSC.US,D,20211119,000000,6.76,6.76,6.65,6.65,8045,0
+ISSC.US,D,20211122,000000,6.75,6.75,6.65,6.72,7239,0
+ISSC.US,D,20211123,000000,6.7499,6.7499,6.65,6.65,6328,0
+ISSC.US,D,20211124,000000,6.68,6.74,6.65,6.74,3158,0
+ISSC.US,D,20211126,000000,6.66,6.75,6.66,6.74,1559,0
+ISSC.US,D,20211129,000000,6.65,6.6608,6.65,6.65,1434,0
+ISSC.US,D,20211130,000000,6.65,6.71,6.64,6.64,11850,0
+ISSC.US,D,20211201,000000,6.7176,6.72,6.55,6.55,8476,0
+ISSC.US,D,20211202,000000,6.55,6.61,6.55,6.55,13957,0
+ISSC.US,D,20211203,000000,6.61,6.64,6.56,6.6,7590,0
+ISSC.US,D,20211206,000000,6.6,6.9699,6.6,6.96,8863,0
+ISSC.US,D,20211207,000000,6.8,6.9448,6.8,6.885,3301,0
+ISSC.US,D,20211208,000000,6.8603,7.18,6.855,7.1301,13061,0
+ISSC.US,D,20211209,000000,7.16,7.19,6.04,6.11,115367,0
+ISSC.US,D,20211210,000000,6.12,6.85,6.12,6.6,108777,0
+ISSC.US,D,20211213,000000,6.6,7.07,6.35,6.42,88802,0
+ISSC.US,D,20211214,000000,6.52,6.75,6.23,6.34,31515,0
+ISSC.US,D,20211215,000000,6.61,6.63,6.1407,6.32,17739,0
+ISSC.US,D,20211216,000000,6.32,6.56,6.3185,6.5,39470,0
+ISSC.US,D,20211217,000000,6.22,6.59,6.22,6.54,3056,0
+ISSC.US,D,20211220,000000,6.57,6.57,6.4,6.55,5580,0
+ISSC.US,D,20211221,000000,6.69,6.69,6.4789,6.49,9433,0
+ISSC.US,D,20211222,000000,6.58,6.58,6.35,6.4,8316,0
+ISSC.US,D,20211223,000000,6.48,6.4999,6.4,6.45,7310,0
+ISSC.US,D,20211227,000000,6.41,6.67,6.3242,6.41,51235,0
+ISSC.US,D,20211228,000000,6.47,6.65,6.4012,6.6,12891,0
+ISSC.US,D,20211229,000000,6.64,6.65,6.3972,6.54,79400,0
+ISSC.US,D,20211230,000000,6.58,6.63,6.456,6.56,8507,0
+ISSC.US,D,20211231,000000,6.51,6.641,6.5,6.56,5586,0
+ISSC.US,D,20220103,000000,6.64,6.7,6.45,6.57,25089,0
+ISSC.US,D,20220104,000000,6.59,6.6,6.4106,6.47,38405,0
+ISSC.US,D,20220105,000000,6.5874,6.68,6.48,6.59,19036,0
+ISSC.US,D,20220106,000000,6.5,6.6,6.4301,6.56,10099,0
+ISSC.US,D,20220107,000000,6.57,6.67,6.4701,6.59,11036,0
+ISSC.US,D,20220110,000000,6.51,6.89,6.51,6.77,18150,0
+ISSC.US,D,20220111,000000,6.9,6.9,6.67,6.705,11136,0
+ISSC.US,D,20220112,000000,6.88,6.88,6.5,6.71,6676,0
+ISSC.US,D,20220113,000000,6.8,7,6.6143,6.82,23057,0
+ISSC.US,D,20220114,000000,6.725,7.105,6.725,7.03,41373,0
+ISSC.US,D,20220118,000000,7.03,7.0301,6.7601,6.78,17295,0
+ISSC.US,D,20220119,000000,6.8,6.8495,6.7,6.75,21088,0
+ISSC.US,D,20220120,000000,6.7101,6.7852,6.615,6.7,9894,0
+ISSC.US,D,20220121,000000,6.64,6.72,6.47,6.47,94157,0
+ISSC.US,D,20220124,000000,6.44,6.62,6.1,6.36,49675,0
+ISSC.US,D,20220125,000000,6.38,6.7,6.2501,6.63,29179,0
+ISSC.US,D,20220126,000000,6.54,6.71,6.5,6.66,53593,0
+ISSC.US,D,20220127,000000,6.62,6.652,6.5,6.61,22783,0
+ISSC.US,D,20220128,000000,6.57,6.69,6.5002,6.66,14848,0
+ISSC.US,D,20220131,000000,6.6842,6.81,6.6399,6.81,14369,0
+ISSC.US,D,20220201,000000,6.81,7.06,6.81,7.06,30333,0
+ISSC.US,D,20220202,000000,7.03,7.1899,6.96,6.96,17084,0
+ISSC.US,D,20220203,000000,6.9,7.03,6.7818,7.03,8958,0
+ISSC.US,D,20220204,000000,6.96,7.06,6.96,6.97,5838,0
+ISSC.US,D,20220207,000000,7.034,7.2307,6.9818,7.18,9366,0
+ISSC.US,D,20220208,000000,7.2,7.25,6.97,7.01,19497,0
+ISSC.US,D,20220209,000000,7.05,7.14,6.99,6.99,15891,0
+ISSC.US,D,20220210,000000,6.9,7.25,6.81,6.9,88307,0
+ISSC.US,D,20220211,000000,6.98,7.2272,6.98,7.11,77445,0
+ISSC.US,D,20220214,000000,7.13,7.25,6.9101,7.12,52400,0
+ISSC.US,D,20220215,000000,7.21,7.39,7.12,7.33,34163,0
+ISSC.US,D,20220216,000000,7.2682,7.45,7.2682,7.45,10272,0
+ISSC.US,D,20220217,000000,7.37,7.45,7.21,7.25,10032,0
+ISSC.US,D,20220218,000000,7.2418,7.3243,7.215,7.305,10402,0
+ISSC.US,D,20220222,000000,7.32,7.32,7.17,7.26,12996,0
+ISSC.US,D,20220223,000000,7.28,7.53,7.0725,7.34,79958,0
+ISSC.US,D,20220224,000000,7.29,7.6,7.29,7.5,59369,0
+ISSC.US,D,20220225,000000,7.555,7.75,7.555,7.73,43182,0
+ISSC.US,D,20220228,000000,7.77,7.77,7.6101,7.74,31642,0
+ISSC.US,D,20220301,000000,7.74,7.795,7.5001,7.56,25722,0
+ISSC.US,D,20220302,000000,7.7285,7.74,7.53,7.53,25424,0
+ISSC.US,D,20220303,000000,7.6,7.85,7.558,7.77,13110,0
+ISSC.US,D,20220304,000000,7.7,7.97,7.684,7.73,5563,0
+ISSC.US,D,20220307,000000,7.83,7.89,7.78,7.79,13268,0
+ISSC.US,D,20220308,000000,7.78,7.93,7.77,7.8,28971,0
+ISSC.US,D,20220309,000000,7.9,7.95,7.82,7.91,12661,0
+ISSC.US,D,20220310,000000,7.92,8.25,7.81,8.24,162796,0
+ISSC.US,D,20220311,000000,8.3,8.3,7.81,7.9,41233,0
+ISSC.US,D,20220314,000000,7.93,8.4742,7.32,7.32,97202,0
+ISSC.US,D,20220315,000000,7.27,7.66,7.27,7.31,31367,0
+ISSC.US,D,20220316,000000,7.48,7.48,7.32,7.32,16192,0
+ISSC.US,D,20220317,000000,7.33,7.65,7.33,7.56,4551,0
+ISSC.US,D,20220318,000000,7.605,7.82,7.51,7.82,26375,0
+ISSC.US,D,20220321,000000,8,8.4095,7.7,8.32,61432,0
+ISSC.US,D,20220322,000000,8.28,8.5,8.0601,8.42,49626,0
+ISSC.US,D,20220323,000000,8.5,8.5,8.25,8.26,7473,0
+ISSC.US,D,20220324,000000,8.31,8.4625,7.87,7.91,21978,0
+ISSC.US,D,20220325,000000,7.98,8.29,7.96,8.2,17630,0
+ISSC.US,D,20220328,000000,8.15,8.26,8.07,8.14,24587,0
+ISSC.US,D,20220329,000000,8.18,8.34,8.17,8.18,27528,0
+ISSC.US,D,20220330,000000,8.2,8.23,8.0272,8.145,18493,0
+ISSC.US,D,20220331,000000,8.13,8.2486,8.06,8.06,29479,0
+ISSC.US,D,20220401,000000,8.14,8.18,8.0504,8.12,14526,0
+ISSC.US,D,20220404,000000,8.17,8.18,8.07,8.16,5805,0
+ISSC.US,D,20220405,000000,8.11,8.24,8.06,8.06,15819,0
+ISSC.US,D,20220406,000000,8.025,8.1031,8.02,8.05,9683,0
+ISSC.US,D,20220407,000000,7.98,8.1,7.87,8,16425,0
+ISSC.US,D,20220408,000000,8,8.2299,7.91,7.95,6724,0
+ISSC.US,D,20220411,000000,7.95,7.95,7.8,7.85,8839,0
+ISSC.US,D,20220412,000000,7.77,7.85,7.7617,7.78,10244,0
+ISSC.US,D,20220413,000000,7.78,7.8753,7.75,7.8472,10639,0
+ISSC.US,D,20220414,000000,7.88,8.14,7.69,7.8,38182,0
+ISSC.US,D,20220418,000000,7.8,7.95,7.5101,7.67,5371,0
+ISSC.US,D,20220419,000000,7.5112,7.84,7.5112,7.77,14609,0
+ISSC.US,D,20220420,000000,7.8625,8,7.8095,7.88,25665,0
+ISSC.US,D,20220421,000000,7.9,8.07,7.79,7.89,10174,0
+ISSC.US,D,20220422,000000,7.99,7.9998,7.7,7.7,10749,0
+ISSC.US,D,20220425,000000,7.74,7.74,7.41,7.65,14194,0
+ISSC.US,D,20220426,000000,7.5,7.612,7.3501,7.385,20874,0
+ISSC.US,D,20220427,000000,7.36,7.5135,7.35,7.485,33636,0
+ISSC.US,D,20220428,000000,7.485,7.51,7.36,7.4247,5360,0
+ISSC.US,D,20220429,000000,7.28,7.49,7.28,7.48,10706,0
+ISSC.US,D,20220502,000000,7.48,7.575,7.36,7.41,27633,0
+ISSC.US,D,20220503,000000,7.44,7.72,7.44,7.675,33498,0
+ISSC.US,D,20220504,000000,7.61,7.83,7.61,7.78,13774,0
+ISSC.US,D,20220505,000000,7.855,7.855,7.6,7.75,9976,0
+ISSC.US,D,20220506,000000,7.71,7.725,7.575,7.72,5697,0
+ISSC.US,D,20220509,000000,7.64,7.7,7.58,7.64,40721,0
+ISSC.US,D,20220510,000000,7.475,7.64,7.4,7.6,15909,0
+ISSC.US,D,20220511,000000,7.56,7.695,7.4809,7.675,33033,0
+ISSC.US,D,20220512,000000,7.645,8.09,7.625,8.01,38347,0
+ISSC.US,D,20220513,000000,8.02,8.96,7.85,8.79,267438,0
+ISSC.US,D,20220516,000000,9,9.73,8.9,9.5,344817,0
+ISSC.US,D,20220517,000000,9.53,9.8999,9.39,9.76,179172,0
+ISSC.US,D,20220518,000000,9.78,9.78,8.8002,9.25,96427,0
+ISSC.US,D,20220519,000000,9,9.1,8.8101,8.84,23139,0
+ISSC.US,D,20220520,000000,8.82,9,8.65,8.65,43897,0
+ISSC.US,D,20220523,000000,8.63,9.0999,8.63,8.72,41120,0
+ISSC.US,D,20220524,000000,8.9046,9,8.727,8.9,29506,0
+ISSC.US,D,20220525,000000,8.83,8.95,8.71,8.71,13357,0
+ISSC.US,D,20220526,000000,8.8,8.8,8.5517,8.63,45624,0
+ISSC.US,D,20220527,000000,8.7,9,8.6201,8.81,27005,0
+ISSC.US,D,20220531,000000,8.88,9.1,8.675,8.74,57408,0
+ISSC.US,D,20220601,000000,8.73,8.95,8.5515,8.69,48134,0
+ISSC.US,D,20220602,000000,8.8346,8.85,8.57,8.67,25629,0
+ISSC.US,D,20220603,000000,8.65,8.75,8.28,8.39,39841,0
+ISSC.US,D,20220606,000000,8.5,8.6,8.375,8.4,26946,0
+ISSC.US,D,20220607,000000,8.31,8.63,8.3,8.41,24421,0
+ISSC.US,D,20220608,000000,8.41,8.47,8.311,8.41,11654,0
+ISSC.US,D,20220609,000000,8.45,8.48,8.05,8.19,19426,0
+ISSC.US,D,20220610,000000,8.2,8.2,8.01,8.085,8693,0
+ISSC.US,D,20220613,000000,8.01,8.2493,6.64,6.81,83529,0
+ISSC.US,D,20220614,000000,6.41,7.13,5.77,6.95,88026,0
+ISSC.US,D,20220615,000000,6.95,7.21,6.34,6.39,27296,0
+ISSC.US,D,20220616,000000,6.23,6.929,6.23,6.75,41952,0
+ISSC.US,D,20220617,000000,6.58,7.77,6.36,7.61,117347,0
+ISSC.US,D,20220621,000000,7.61,8.06,7.48,7.85,69546,0
+ISSC.US,D,20220622,000000,7.46,7.9573,7.42,7.54,10953,0
+ISSC.US,D,20220623,000000,7.54,7.8,7.13,7.41,25050,0
+ISSC.US,D,20220624,000000,7.41,7.66,7.1,7.43,31987,0
+ISSC.US,D,20220627,000000,7.53,7.88,7.49,7.59,16617,0
+ISSC.US,D,20220628,000000,7.493,7.66,7.45,7.46,11038,0
+ISSC.US,D,20220629,000000,7.46,7.46,7.24,7.26,10387,0
+ISSC.US,D,20220630,000000,7.24,7.24,7.0403,7.2,13662,0
+ISSC.US,D,20220701,000000,7.1417,7.15,7.05,7.09,9056,0
+ISSC.US,D,20220705,000000,7.08,7.08,6.64,6.68,30119,0
+ISSC.US,D,20220706,000000,6.61,7.05,6.6,6.91,33871,0
+ISSC.US,D,20220707,000000,6.97,7.09,6.87,6.98,13728,0
+ISSC.US,D,20220708,000000,7,7.06,6.91,6.93,3330,0
+ISSC.US,D,20220711,000000,6.81,6.85,6.53,6.53,24375,0
+ISSC.US,D,20220712,000000,6.58,6.76,6.5,6.76,20263,0
+ISSC.US,D,20220713,000000,6.9,7.1,6.595,6.6,21372,0
+ISSC.US,D,20220714,000000,6.63,6.63,6.13,6.2,13149,0
+ISSC.US,D,20220715,000000,6.34,6.4,6.2,6.34,11879,0
+ISSC.US,D,20220718,000000,6.49,6.72,6.42,6.42,14713,0
+ISSC.US,D,20220719,000000,6.42,6.5698,5.96,6.12,27352,0
+ISSC.US,D,20220720,000000,6.27,6.4,6.2,6.3,16239,0
+ISSC.US,D,20220721,000000,6.3,6.41,6.2,6.39,21030,0
+ISSC.US,D,20220722,000000,6.54,7.0599,6.43,6.93,56434,0
+ISSC.US,D,20220725,000000,6.63,7.13,6.4964,6.99,39162,0
+ISSC.US,D,20220726,000000,7,7.22,6.92,6.92,23697,0
+ISSC.US,D,20220727,000000,7.01,7.0996,6.95,7,10435,0
+ISSC.US,D,20220728,000000,7.02,7.1,7,7.01,9853,0
+ISSC.US,D,20220729,000000,6.96,7.0741,6.96,7.03,1352,0
+ISSC.US,D,20220801,000000,6.91,7.05,6.85,6.97,19769,0
+ISSC.US,D,20220802,000000,7,7.05,6.83,6.8902,18492,0
+ISSC.US,D,20220803,000000,6.76,6.76,6.6,6.6,5644,0
+ISSC.US,D,20220804,000000,6.52,6.59,6.02,6.22,30671,0
+ISSC.US,D,20220805,000000,6.23,6.41,6.02,6.41,44910,0
+ISSC.US,D,20220808,000000,6.5341,6.66,6.31,6.52,33145,0
+ISSC.US,D,20220809,000000,6.51,6.61,6.29,6.51,37930,0
+ISSC.US,D,20220810,000000,6.4,6.655,6.4,6.47,16571,0
+ISSC.US,D,20220811,000000,6.66,7.49,6.66,7.31,119906,0
+ISSC.US,D,20220812,000000,7.35,7.35,6.98,7.085,53000,0
+ISSC.US,D,20220815,000000,7.01,7.01,6.1827,6.2,125054,0
+ISSC.US,D,20220816,000000,6.2,6.57,6.133,6.22,86084,0
+ISSC.US,D,20220817,000000,6.3,6.62,6.15,6.29,54580,0
+ISSC.US,D,20220818,000000,6.22,6.56,6.11,6.18,43604,0
+ISSC.US,D,20220819,000000,6.18,6.235,6.03,6.08,23653,0
+ISSC.US,D,20220822,000000,6.04,6.0483,5.9,5.92,49589,0
+ISSC.US,D,20220823,000000,5.92,5.9997,5.92,5.97,12645,0
+ISSC.US,D,20220824,000000,5.9692,6.11,5.92,5.96,35106,0
+ISSC.US,D,20220825,000000,6.05,6.27,6,6.19,20271,0
+ISSC.US,D,20220826,000000,6.11,6.12,5.84,5.84,29267,0
+ISSC.US,D,20220829,000000,5.8,6.3,5.77,6.2,28721,0
+ISSC.US,D,20220830,000000,6.13,6.68,5.84,6.65,63591,0
+ISSC.US,D,20220831,000000,6.68,7.19,6.4501,7.15,92846,0
+ISSC.US,D,20220901,000000,6.96,7.62,6.96,7.6,65773,0
+ISSC.US,D,20220902,000000,7.72,7.795,7.45,7.75,40303,0
+ISSC.US,D,20220906,000000,7.84,8.3001,7.8122,8.1,118545,0
+ISSC.US,D,20220907,000000,8.18,9.15,8.091,8.59,934103,0
+ISSC.US,D,20220908,000000,8.4,8.95,8.26,8.94,98186,0
+ISSC.US,D,20220909,000000,8.95,9.08,8.31,9,121014,0
+ISSC.US,D,20220912,000000,9.09,9.0952,8.56,8.6,67606,0
+ISSC.US,D,20220913,000000,8.42,9.01,7.982,8.01,98866,0
+ISSC.US,D,20220914,000000,8.02,8.54,8.02,8.25,73918,0
+ISSC.US,D,20220915,000000,8.3759,8.5,8.23,8.37,59429,0
+ISSC.US,D,20220916,000000,8.35,8.83,8.25,8.78,227566,0
+ISSC.US,D,20220919,000000,8.75,9.1464,8.75,9,225430,0
+ISSC.US,D,20220920,000000,9,9.0582,8.7309,9,27533,0
+ISSC.US,D,20220921,000000,9.05,9.05,8.68,9,64606,0
+ISSC.US,D,20220922,000000,8.775,9.06,8.53,9.01,43688,0
+ISSC.US,D,20220923,000000,9.03,9.23,8.52,9.03,86838,0
+ISSC.US,D,20220926,000000,9,9.2301,8.9,9.05,88221,0
+ISSC.US,D,20220927,000000,9.05,9.2,9,9,47125,0
+ISSC.US,D,20220928,000000,9,9.1066,8.95,9,34945,0
+ISSC.US,D,20220929,000000,9,9.12,8.95,9.04,77747,0
+ISSC.US,D,20220930,000000,9,9.12,8.52,8.63,76382,0
+ISSC.US,D,20221003,000000,8.6,8.85,8.37,8.66,24733,0
+ISSC.US,D,20221004,000000,8.66,8.96,8.65,8.83,9953,0
+ISSC.US,D,20221005,000000,8.88,9.08,8.76,9,31134,0
+ISSC.US,D,20221006,000000,9,9,8.7824,8.84,16181,0
+ISSC.US,D,20221007,000000,8.88,8.9,8.61,8.7,14557,0
+ISSC.US,D,20221010,000000,8.78,8.89,8.5556,8.66,28202,0
+ISSC.US,D,20221011,000000,8.61,8.65,8.37,8.37,24140,0
+ISSC.US,D,20221012,000000,8.21,8.72,8.21,8.58,21897,0
+ISSC.US,D,20221013,000000,8.58,8.735,8.54,8.62,14010,0
+ISSC.US,D,20221014,000000,8.52,8.75,8.45,8.71,16413,0
+ISSC.US,D,20221017,000000,8.72,8.72,8.44,8.57,19217,0
+ISSC.US,D,20221018,000000,8.65,8.7004,8.48,8.48,29793,0
+ISSC.US,D,20221019,000000,8.54,8.81,8.54,8.7,18848,0
+ISSC.US,D,20221020,000000,8.76,8.85,8.76,8.8,10342,0
+ISSC.US,D,20221021,000000,8.86,9,8.3448,8.97,16904,0
+ISSC.US,D,20221024,000000,8.95,8.97,8.8,8.88,3117,0
+ISSC.US,D,20221025,000000,8.9648,9.1498,8.84,9.14,21365,0
+ISSC.US,D,20221026,000000,9.15,9.6,9.15,9.39,88566,0
+ISSC.US,D,20221027,000000,9.41,9.41,9.13,9.29,4375,0
+ISSC.US,D,20221028,000000,9.2481,9.49,9.2481,9.38,17514,0
+ISSC.US,D,20221031,000000,9.4,9.55,9.28,9.5,34361,0
+ISSC.US,D,20221101,000000,9.47,9.5499,9.27,9.35,28910,0
+ISSC.US,D,20221102,000000,9.43,9.43,8.95,8.95,9539,0
+ISSC.US,D,20221103,000000,8.99,9.1833,8.55,8.7,30123,0
+ISSC.US,D,20221104,000000,8.85,9.19,8.82,8.98,18643,0
+ISSC.US,D,20221107,000000,8.97,8.97,8.7,8.78,24255,0
+ISSC.US,D,20221108,000000,8.8229,9.02,8.69,8.99,24988,0
+ISSC.US,D,20221109,000000,8.9,9.1668,8.84,8.88,6925,0
+ISSC.US,D,20221110,000000,8.83,8.9915,8.81,8.86,10323,0
+ISSC.US,D,20221111,000000,8.76,8.9,8.76,8.8001,4151,0
+ISSC.US,D,20221114,000000,8.8,8.9,8.72,8.7901,11077,0
+ISSC.US,D,20221115,000000,8.79,8.9,8.79,8.85,14967,0
+ISSC.US,D,20221116,000000,8.79,9.05,8.79,9.05,12792,0
+ISSC.US,D,20221117,000000,8.96,9.17,8.96,9.15,13732,0
+ISSC.US,D,20221118,000000,9.215,9.52,9.192,9.5,60832,0
+ISSC.US,D,20221121,000000,9.46,9.46,9.35,9.39,18020,0
+ISSC.US,D,20221122,000000,9.39,9.5,9.35,9.5,19127,0
+ISSC.US,D,20221123,000000,9.4699,9.5,9.38,9.45,18107,0
+ISSC.US,D,20221125,000000,9.43,9.45,9.37,9.4,6304,0
+ISSC.US,D,20221128,000000,9.5,9.5,9.03,9.31,18454,0
+ISSC.US,D,20221129,000000,9.24,9.29,9.06,9.26,14105,0
+ISSC.US,D,20221130,000000,9.18,9.3548,9.02,9.2,19801,0
+ISSC.US,D,20221201,000000,9.2,9.28,9.06,9.22,25025,0
+ISSC.US,D,20221202,000000,9.115,9.22,9.07,9.18,10384,0
+ISSC.US,D,20221205,000000,9.09,9.1,8.85,8.85,16076,0
+ISSC.US,D,20221206,000000,8.94,9,8.84,8.91,9670,0
+ISSC.US,D,20221207,000000,8.79,8.7999,8.31,8.33,23031,0
+ISSC.US,D,20221208,000000,8.4,8.4094,8.25,8.2601,20162,0
+ISSC.US,D,20221209,000000,8.27,8.64,8.27,8.3,10526,0
+ISSC.US,D,20221212,000000,8.09,8.7099,8.05,8.41,9340,0
+ISSC.US,D,20221213,000000,8.35,8.54,8.32,8.54,3104,0
+ISSC.US,D,20221214,000000,8.15,8.7284,8.15,8.59,23819,0
+ISSC.US,D,20221215,000000,8.45,8.45,8.05,8.39,19923,0
+ISSC.US,D,20221216,000000,8.2501,8.38,8.22,8.33,67087,0
+ISSC.US,D,20221219,000000,8.29,8.33,8.2,8.33,31676,0
+ISSC.US,D,20221220,000000,8.33,8.43,8.2282,8.43,20867,0
+ISSC.US,D,20221221,000000,8.32,8.52,8.2928,8.35,29602,0
+ISSC.US,D,20221222,000000,8.23,8.33,8.05,8.33,13684,0
+ISSC.US,D,20221223,000000,8.24,8.41,8.16,8.41,2167,0
+ISSC.US,D,20221227,000000,8.25,8.39,8.25,8.25,5749,0
+ISSC.US,D,20221228,000000,8.4,8.4,8.195,8.2,14027,0
+ISSC.US,D,20221229,000000,8.29,8.35,8.04,8.19,16674,0
+ISSC.US,D,20221230,000000,8.1,8.535,8.1,8.22,7638,0
+ISSC.US,D,20230103,000000,8.25,8.25,8.1,8.1,4286,0
+ISSC.US,D,20230104,000000,8.09,8.23,8.06,8.1,6912,0
+ISSC.US,D,20230105,000000,8.11,8.17,8.02,8.1,8578,0
+ISSC.US,D,20230106,000000,8.03,8.23,8.03,8.15,1728,0
+ISSC.US,D,20230109,000000,8.3364,8.35,8.06,8.06,7876,0
+ISSC.US,D,20230110,000000,8.15,8.3,8.06,8.165,14812,0
+ISSC.US,D,20230111,000000,8.3,8.3,8.14,8.19,4829,0
+ISSC.US,D,20230112,000000,8.27,8.52,8.25,8.48,21588,0
+ISSC.US,D,20230113,000000,8.15,8.5357,8.15,8.5357,8782,0
+ISSC.US,D,20230117,000000,8.49,8.9,8.44,8.59,33000,0
+ISSC.US,D,20230118,000000,8.65,8.65,8.34,8.49,9509,0
+ISSC.US,D,20230119,000000,8.3301,8.45,8.23,8.36,6191,0
+ISSC.US,D,20230120,000000,8.415,8.78,8.26,8.78,9800,0
+ISSC.US,D,20230123,000000,8.63,8.7,8.34,8.63,8074,0
+ISSC.US,D,20230124,000000,8.52,8.67,8.49,8.56,6672,0
+ISSC.US,D,20230125,000000,8.4701,8.67,8.4701,8.66,5146,0
+ISSC.US,D,20230126,000000,8.67,8.69,8.57,8.65,7579,0
+ISSC.US,D,20230127,000000,8.67,8.6795,8.4,8.55,7122,0
+ISSC.US,D,20230130,000000,8.54,8.54,8.34,8.34,3663,0
+ISSC.US,D,20230131,000000,8.45,8.47,8.32,8.32,6944,0
+ISSC.US,D,20230201,000000,8.2217,8.32,8.08,8.2,11803,0
+ISSC.US,D,20230202,000000,8.27,8.45,8.19,8.2,20719,0
+ISSC.US,D,20230203,000000,8.25,8.92,8.15,8.72,64281,0
+ISSC.US,D,20230206,000000,8.85,8.87,8.5407,8.7,14731,0
+ISSC.US,D,20230207,000000,8.76,8.9199,8.6203,8.84,14623,0
+ISSC.US,D,20230208,000000,8.99,8.99,8.62,8.87,8479,0
+ISSC.US,D,20230209,000000,8.86,8.88,8.16,8.59,13033,0
+ISSC.US,D,20230210,000000,8.55,8.79,8.202,8.59,4879,0
+ISSC.US,D,20230213,000000,8.6732,8.6732,8.3458,8.52,3856,0
+ISSC.US,D,20230214,000000,8.44,8.4899,8.2832,8.31,17631,0
+ISSC.US,D,20230215,000000,7.97,7.97,7.39,7.75,32789,0
+ISSC.US,D,20230216,000000,7.75,7.91,7.7042,7.85,159354,0
+ISSC.US,D,20230217,000000,7.8112,8,7.75,7.77,26437,0
+ISSC.US,D,20230221,000000,7.77,8,7.75,7.85,18393,0
+ISSC.US,D,20230222,000000,7.77,7.9,7.7501,7.78,8714,0
+ISSC.US,D,20230223,000000,7.78,7.98,7.75,7.81,27808,0
+ISSC.US,D,20230224,000000,7.7801,7.8981,7.75,7.75,39054,0
+ISSC.US,D,20230227,000000,7.78,7.82,7.75,7.79,18531,0
+ISSC.US,D,20230228,000000,7.75,7.8922,7.75,7.81,18083,0
+ISSC.US,D,20230301,000000,7.798,7.97,7.798,7.935,11485,0
+ISSC.US,D,20230302,000000,7.95,7.955,7.75,7.75,11185,0
+ISSC.US,D,20230303,000000,7.9532,7.9532,7.75,7.82,9889,0
+ISSC.US,D,20230306,000000,7.94,7.94,7.8,7.81,4336,0
+ISSC.US,D,20230307,000000,7.81,7.87,7.75,7.78,10219,0
+ISSC.US,D,20230308,000000,7.78,7.9115,7.78,7.78,6064,0
+ISSC.US,D,20230309,000000,7.839,7.89,7.75,7.78,13872,0
+ISSC.US,D,20230310,000000,7.81,7.86,7.76,7.77,9919,0
+ISSC.US,D,20230313,000000,7.75,7.88,7.75,7.75,13350,0
+ISSC.US,D,20230314,000000,7.87,7.975,7.77,7.78,20807,0
+ISSC.US,D,20230315,000000,7.76,7.92,7.75,7.85,20899,0
+ISSC.US,D,20230316,000000,7.75,7.82,7.75,7.81,14606,0
+ISSC.US,D,20230317,000000,7.76,7.83,7.75,7.775,12535,0
+ISSC.US,D,20230320,000000,7.84,7.85,7.6353,7.79,24207,0
+ISSC.US,D,20230321,000000,7.9,7.9,7.75,7.8,21202,0
+ISSC.US,D,20230322,000000,7.75,7.78,7.57,7.57,3186,0
+ISSC.US,D,20230323,000000,7.75,7.9039,7.22,7.22,26510,0
+ISSC.US,D,20230324,000000,7.3,7.65,7.26,7.62,16915,0
+ISSC.US,D,20230327,000000,7.55,7.68,7.55,7.67,6215,0
+ISSC.US,D,20230328,000000,7.67,7.74,7.5877,7.68,9446,0
+ISSC.US,D,20230329,000000,7.62,7.75,7.4215,7.44,32714,0
+ISSC.US,D,20230330,000000,7.45,7.61,7.35,7.5,11152,0
+ISSC.US,D,20230331,000000,7.4,7.5099,7.26,7.34,34428,0
+ISSC.US,D,20230403,000000,7.38,7.52,7.32,7.48,30771,0
+ISSC.US,D,20230404,000000,7.41,7.57,7.29,7.335,19740,0
+ISSC.US,D,20230405,000000,7.34,7.42,7.05,7.11,25836,0
+ISSC.US,D,20230406,000000,7.21,7.6,7.21,7.6,17235,0
+ISSC.US,D,20230410,000000,7.53,7.65,7.53,7.56,4877,0
+ISSC.US,D,20230411,000000,7.59,7.6616,7.5,7.51,15053,0
+ISSC.US,D,20230412,000000,7.51,7.56,7.1601,7.32,44228,0
+ISSC.US,D,20230413,000000,7.4769,7.4769,7.241,7.28,18022,0
+ISSC.US,D,20230414,000000,7.335,7.335,6.99,7.19,19098,0
+ISSC.US,D,20230417,000000,7.15,7.2199,6.99,6.99,16497,0
+ISSC.US,D,20230418,000000,6.98,7.01,6.77,6.79,19082,0
+ISSC.US,D,20230419,000000,6.71,6.89,6.5079,6.75,17543,0
+ISSC.US,D,20230420,000000,6.783,6.82,6.64,6.64,8941,0
+ISSC.US,D,20230421,000000,6.5964,6.83,6.5964,6.8,7239,0
+ISSC.US,D,20230424,000000,6.8792,6.9099,6.7,6.7,4114,0
+ISSC.US,D,20230425,000000,6.86,6.86,6.39,6.39,9361,0
+ISSC.US,D,20230426,000000,6.39,6.4689,6.35,6.35,3427,0
+ISSC.US,D,20230427,000000,6.25,6.25,6.1101,6.12,23703,0
+ISSC.US,D,20230428,000000,6.12,6.6295,6.12,6.45,23394,0
+ISSC.US,D,20230501,000000,6.52,6.61,6.31,6.56,18340,0
+ISSC.US,D,20230502,000000,6.5445,6.805,6.5445,6.79,17749,0
+ISSC.US,D,20230503,000000,6.6809,6.815,6.6201,6.64,18961,0
+ISSC.US,D,20230504,000000,6.67,6.82,6.48,6.48,11133,0
+ISSC.US,D,20230505,000000,6.4,6.75,6.4,6.67,5048,0
+ISSC.US,D,20230508,000000,6.555,6.79,6.47,6.53,28543,0
+ISSC.US,D,20230509,000000,6.8763,6.8763,6.61,6.75,23588,0
+ISSC.US,D,20230510,000000,6.5401,6.73,6.54,6.56,3515,0
+ISSC.US,D,20230511,000000,6.56,6.84,6.35,6.37,9931,0
+ISSC.US,D,20230512,000000,6.3,7.17,6.3,7.17,24379,0
+ISSC.US,D,20230515,000000,7.11,7.23,6.93,7.23,39711,0
+ISSC.US,D,20230516,000000,7.11,7.22,6.99,7.065,10865,0
+ISSC.US,D,20230517,000000,7.06,7.06,6.77,7.01,10929,0
+ISSC.US,D,20230518,000000,7.01,7.12,6.57,6.9799,3245,0
+ISSC.US,D,20230519,000000,7.02,7.02,6.6101,6.73,10348,0
+ISSC.US,D,20230522,000000,6.67,6.83,6.6,6.72,5915,0
+ISSC.US,D,20230523,000000,6.8,6.82,6.53,6.8,3132,0
+ISSC.US,D,20230524,000000,6.69,6.79,6.51,6.66,5083,0
+ISSC.US,D,20230525,000000,6.61,6.6599,6.53,6.53,6092,0
+ISSC.US,D,20230526,000000,6.61,6.889,6.61,6.87,15178,0
+ISSC.US,D,20230530,000000,6.88,6.95,6.75,6.81,5277,0
+ISSC.US,D,20230531,000000,6.73,6.9198,6.56,6.56,13623,0
+ISSC.US,D,20230601,000000,6.57,6.69,6.501,6.675,5794,0
+ISSC.US,D,20230602,000000,6.62,6.89,6.62,6.71,22931,0
+ISSC.US,D,20230605,000000,6.75,6.9799,6.7,6.89,16426,0
+ISSC.US,D,20230606,000000,6.835,6.9,6.8,6.82,2878,0
+ISSC.US,D,20230607,000000,6.73,6.82,6.69,6.69,4259,0
+ISSC.US,D,20230608,000000,6.69,6.9,6.61,6.62,8227,0
+ISSC.US,D,20230609,000000,6.63,6.86,6.56,6.57,23285,0
+ISSC.US,D,20230612,000000,6.46,6.88,6.46,6.835,10222,0
+ISSC.US,D,20230613,000000,6.9,7.145,6.815,6.96,15128,0
+ISSC.US,D,20230614,000000,7.04,7.37,6.98,7.195,11410,0
+ISSC.US,D,20230615,000000,7.26,7.26,7.0501,7.19,8474,0
+ISSC.US,D,20230616,000000,7.18,7.29,6.9226,7.29,20881,0
+ISSC.US,D,20230620,000000,7.3,7.5831,7.02,7.02,16297,0
+ISSC.US,D,20230621,000000,7.07,7.41,7.07,7.35,6311,0
+ISSC.US,D,20230622,000000,7.35,7.35,7.11,7.13,8139,0
+ISSC.US,D,20230623,000000,7.012,7.22,6.995,7,10035,0
+ISSC.US,D,20230626,000000,6.93,7.13,6.665,6.8484,10245,0
+ISSC.US,D,20230627,000000,6.8186,7.075,6.73,6.98,6438,0
+ISSC.US,D,20230628,000000,6.94,7.15,6.885,6.99,14323,0
+ISSC.US,D,20230629,000000,6.96,6.96,6.61,6.81,39722,0
+ISSC.US,D,20230630,000000,6.81,7.18,6.73,7.17,42870,0
+ISSC.US,D,20230703,000000,7.23,7.23,6.995,7.15,2574,0
+ISSC.US,D,20230705,000000,7.08,7.15,6.94,7.02,7464,0
+ISSC.US,D,20230706,000000,7.08,7.13,7.05,7.13,3623,0
+ISSC.US,D,20230707,000000,7.12,7.28,7.1,7.1,3969,0
+ISSC.US,D,20230710,000000,7.33,7.61,7.0634,7.16,39847,0
+ISSC.US,D,20230711,000000,7.59,7.59,7.1857,7.25,31033,0
+ISSC.US,D,20230712,000000,7.3,7.48,7.1,7.26,108463,0
+ISSC.US,D,20230713,000000,7.2183,7.6099,7.2183,7.34,118721,0
+ISSC.US,D,20230714,000000,7.58,7.9,7.36,7.7,118132,0
+ISSC.US,D,20230717,000000,7.82,8.23,7.75,7.79,37242,0
+ISSC.US,D,20230718,000000,7.87,7.87,7.39,7.53,66673,0
+ISSC.US,D,20230719,000000,7.46,7.8799,7.43,7.74,18048,0
+ISSC.US,D,20230720,000000,7.8,8.15,7.7983,7.88,18196,0
+ISSC.US,D,20230721,000000,7.89,8.14,7.83,7.83,18204,0
+ISSC.US,D,20230724,000000,7.74,8.15,7.6512,7.93,25923,0
+ISSC.US,D,20230725,000000,7.93,8.21,7.91,8.19,14529,0
+ISSC.US,D,20230726,000000,8.15,8.19,7.81,7.93,8030,0
+ISSC.US,D,20230727,000000,7.98,8.12,7.685,7.8604,17780,0
+ISSC.US,D,20230728,000000,7.9,8.23,7.68,8.04,24753,0
+ISSC.US,D,20230731,000000,8.04,8.04,7.81,7.89,24362,0
+ISSC.US,D,20230801,000000,7.98,8.2,7.77,8.2,18737,0
+ISSC.US,D,20230802,000000,8.08,8.15,8.0057,8.08,10096,0
+ISSC.US,D,20230803,000000,8.02,8.02,7.82,7.91,7459,0
+ISSC.US,D,20230804,000000,8,8.1615,7.84,7.86,16956,0
+ISSC.US,D,20230807,000000,7.87,8.1416,7.86,8,25577,0
+ISSC.US,D,20230808,000000,8.13,8.315,8.09,8.13,36175,0
+ISSC.US,D,20230809,000000,8.2,8.32,8.03,8.08,16358,0
+ISSC.US,D,20230810,000000,8.14,8.42,8.14,8.24,56460,0
+ISSC.US,D,20230811,000000,8.2,8.3869,8.05,8.11,23101,0
+ISSC.US,D,20230814,000000,8.19,8.29,8,8.01,44807,0
+ISSC.US,D,20230815,000000,8.01,8.1,7.85,7.95,21860,0
+ISSC.US,D,20230816,000000,7.8656,8.13,7.8656,8.04,10292,0
+ISSC.US,D,20230817,000000,8.09,8.13,8,8.12,5320,0
+ISSC.US,D,20230818,000000,8.12,8.26,8.0258,8.17,25692,0
+ISSC.US,D,20230821,000000,8.32,8.32,8.06,8.22,28132,0
+ISSC.US,D,20230822,000000,8.07,8.18,8.06,8.1481,8481,0
+ISSC.US,D,20230823,000000,8.3,8.3,8.08,8.25,7757,0
+ISSC.US,D,20230824,000000,8.1999,8.2,8.08,8.15,6173,0
+ISSC.US,D,20230825,000000,8.1929,8.1929,7.92,7.92,4007,0
+ISSC.US,D,20230828,000000,7.99,8.02,7.92,8,8692,0
+ISSC.US,D,20230829,000000,7.93,8.0699,7.93,7.95,16085,0
+ISSC.US,D,20230830,000000,7.9501,8.0485,7.94,7.97,19595,0
+ISSC.US,D,20230831,000000,7.97,8.05,7.95,8.03,28969,0
+ISSC.US,D,20230901,000000,8.12,8.2966,8.1,8.1,18073,0
+ISSC.US,D,20230905,000000,8.03,8.082,7.93,8.01,28867,0
+ISSC.US,D,20230906,000000,7.9663,7.9663,7.76,7.85,17173,0
+ISSC.US,D,20230907,000000,7.98,8.02,7.56,7.72,37547,0
+ISSC.US,D,20230908,000000,7.62,7.87,7.575,7.58,27057,0
+ISSC.US,D,20230911,000000,7.83,7.83,7.425,7.56,27802,0
+ISSC.US,D,20230912,000000,7.55,7.55,7.46,7.46,18121,0
+ISSC.US,D,20230913,000000,7.45,7.6,7.45,7.45,28893,0
+ISSC.US,D,20230914,000000,7.53,7.69,7.46,7.54,30934,0
+ISSC.US,D,20230915,000000,7.59,8.025,7.45,7.98,116414,0
+ISSC.US,D,20230918,000000,7.92,8.025,7.725,7.95,30788,0
+ISSC.US,D,20230919,000000,8,8.04,7.8,7.91,27947,0
+ISSC.US,D,20230920,000000,7.97,7.97,7.7807,7.8,40396,0
+ISSC.US,D,20230921,000000,7.81,7.84,7.75,7.81,28365,0
+ISSC.US,D,20230922,000000,7.88,7.88,7.67,7.81,19366,0
+ISSC.US,D,20230925,000000,7.61,7.79,7.545,7.58,23964,0
+ISSC.US,D,20230926,000000,7.53,7.59,7.448,7.59,19458,0
+ISSC.US,D,20230927,000000,7.34,7.715,7.34,7.56,9904,0
+ISSC.US,D,20230928,000000,7.49,7.6,7.37,7.44,33417,0
+ISSC.US,D,20230929,000000,7.55,7.8481,7.47,7.6,13111,0
+ISSC.US,D,20231002,000000,7.52,7.8459,7.5,7.62,5654,0
+ISSC.US,D,20231003,000000,7.51,7.6,7.37,7.41,6110,0
+ISSC.US,D,20231004,000000,7.49,7.5764,7.29,7.46,24318,0
+ISSC.US,D,20231005,000000,7.3541,7.72,7.3541,7.46,20601,0
+ISSC.US,D,20231006,000000,7.66,7.66,7.46,7.63,7897,0
+ISSC.US,D,20231009,000000,7.6299,7.74,7.5063,7.74,5373,0
+ISSC.US,D,20231010,000000,7.665,7.75,7.59,7.65,11527,0
+ISSC.US,D,20231011,000000,7.6,7.7275,7.53,7.57,5936,0
+ISSC.US,D,20231012,000000,7.47,7.7,7.465,7.7,7343,0
+ISSC.US,D,20231013,000000,7.55,7.64,7.33,7.33,7037,0
+ISSC.US,D,20231016,000000,7.45,7.6,7.35,7.42,16847,0
+ISSC.US,D,20231017,000000,7.5164,7.58,7.5,7.53,12285,0
+ISSC.US,D,20231018,000000,7.56,7.56,7.32,7.35,5030,0
+ISSC.US,D,20231019,000000,7.41,7.56,7.28,7.29,8252,0
+ISSC.US,D,20231020,000000,7.36,7.6581,7.2,7.21,15356,0
+ISSC.US,D,20231023,000000,7.2,7.2,7.06,7.12,6516,0
+ISSC.US,D,20231024,000000,7.22,7.24,7.05,7.16,26011,0
+ISSC.US,D,20231025,000000,7.1,7.22,7.08,7.19,3997,0
+ISSC.US,D,20231026,000000,7.11,7.42,7.0815,7.15,5229,0
+ISSC.US,D,20231027,000000,7.26,7.26,7.07,7.07,5518,0
+ISSC.US,D,20231030,000000,7.25,7.29,7.2276,7.29,3630,0
+ISSC.US,D,20231031,000000,7.1521,7.29,7.05,7.29,10986,0
+ISSC.US,D,20231101,000000,7.35,7.35,7.07,7.28,3569,0
+ISSC.US,D,20231102,000000,7.3,7.3,7.07,7.3,2200,0
+ISSC.US,D,20231103,000000,7.1,7.43,7.1,7.32,6331,0
+ISSC.US,D,20231106,000000,7.18,7.77,7.18,7.77,33769,0
+ISSC.US,D,20231107,000000,7.82,7.88,7.6501,7.74,11927,0
+ISSC.US,D,20231108,000000,7.65,7.8,7.59,7.75,7321,0
+ISSC.US,D,20231109,000000,7.79,7.79,7.63,7.74,5779,0
+ISSC.US,D,20231110,000000,7.75,7.75,7.62,7.66,6109,0
+ISSC.US,D,20231113,000000,7.73,7.9,7.62,7.9,10670,0
+ISSC.US,D,20231114,000000,7.9,7.9,7.3674,7.85,9183,0
+ISSC.US,D,20231115,000000,7.81,7.9,7.78,7.89,15331,0
+ISSC.US,D,20231116,000000,7.9,8,7.75,7.99,26076,0
+ISSC.US,D,20231117,000000,8,8.05,7.46,7.51,77814,0
+ISSC.US,D,20231120,000000,7.6,7.69,7.0781,7.29,51805,0
+ISSC.US,D,20231121,000000,7.31,7.48,7.1825,7.45,14164,0
+ISSC.US,D,20231122,000000,7.52,7.67,7.31,7.49,13409,0
+ISSC.US,D,20231124,000000,7.5,7.5,7.42,7.49,8332,0
+ISSC.US,D,20231127,000000,7.57,7.67,7.29,7.46,12250,0
+ISSC.US,D,20231128,000000,7.54,7.65,7.47,7.54,14727,0
+ISSC.US,D,20231129,000000,7.46,7.69,7.46,7.59,9750,0
+ISSC.US,D,20231130,000000,7.61,7.72,7.37,7.4,14038,0
+ISSC.US,D,20231201,000000,7.49,7.6,7.4401,7.5,11725,0
+ISSC.US,D,20231204,000000,7.55,7.63,7.47,7.61,6156,0
+ISSC.US,D,20231205,000000,7.61,7.7,7.59,7.63,9964,0
+ISSC.US,D,20231206,000000,7.625,7.74,7.55,7.69,8984,0
+ISSC.US,D,20231207,000000,7.7,7.7,7.67,7.68,2954,0
+ISSC.US,D,20231208,000000,7.62,7.8,7.62,7.72,8547,0
+ISSC.US,D,20231211,000000,7.66,7.84,7.64,7.76,9316,0
+ISSC.US,D,20231212,000000,7.8,7.8,7.73,7.76,3520,0
+ISSC.US,D,20231213,000000,7.7401,7.8,7.6375,7.71,11027,0
+ISSC.US,D,20231214,000000,7.71,7.8,7.36,7.52,14301,0
+ISSC.US,D,20231215,000000,7.4,7.4637,7.31,7.32,12676,0
+ISSC.US,D,20231218,000000,7.4,7.52,7.35,7.46,16056,0
+ISSC.US,D,20231219,000000,7.48,7.6857,7.475,7.6,17782,0
+ISSC.US,D,20231220,000000,7.67,8,7.67,8,45103,0
+ISSC.US,D,20231221,000000,8.5,8.9999,8.09,8.25,221638,0
+ISSC.US,D,20231222,000000,8.25,8.25,8.03,8.15,54076,0
+ISSC.US,D,20231226,000000,8.14,8.59,8.05,8.51,47537,0
+ISSC.US,D,20231227,000000,8.45,8.45,8.12,8.26,20033,0
+ISSC.US,D,20231228,000000,8.27,8.55,8.27,8.47,61427,0
+ISSC.US,D,20231229,000000,8.54,8.69,8.42,8.53,18503,0
+ISSC.US,D,20240102,000000,8.41,8.61,8.41,8.45,10871,0
+ISSC.US,D,20240103,000000,8.35,8.44,8.25,8.29,7982,0
+ISSC.US,D,20240104,000000,8.26,8.38,8.06,8.27,21446,0
+ISSC.US,D,20240105,000000,8.408,8.408,8.07,8.1,18667,0
+ISSC.US,D,20240108,000000,8.1,8.154,8.02,8.08,11180,0
+ISSC.US,D,20240109,000000,8.06,8.06,7.8775,7.97,10203,0
+ISSC.US,D,20240110,000000,7.985,8.05,7.95,8.02,6736,0
+ISSC.US,D,20240111,000000,7.93,8.36,7.92,8.2,22821,0
+ISSC.US,D,20240112,000000,8.21,8.25,7.995,8.19,15148,0
+ISSC.US,D,20240116,000000,8.2,8.45,8.02,8.13,8808,0
+ISSC.US,D,20240117,000000,8.04,8.19,8.01,8.18,11619,0
+ISSC.US,D,20240118,000000,8.18,8.4,8.02,8.12,23734,0
+ISSC.US,D,20240119,000000,8.2,8.29,8.12,8.12,11059,0
+ISSC.US,D,20240122,000000,8.14,8.295,8.1,8.14,25593,0
+ISSC.US,D,20240123,000000,8.17,8.35,8.1,8.1,18047,0
+ISSC.US,D,20240124,000000,8.16,8.375,8.05,8.07,9973,0
+ISSC.US,D,20240125,000000,8.19,8.215,8.0328,8.09,3686,0
+ISSC.US,D,20240126,000000,8.0901,8.175,8.05,8.09,17492,0
+ISSC.US,D,20240129,000000,8.15,8.22,8.1,8.21,9877,0
+ISSC.US,D,20240130,000000,8.12,8.2,8.1003,8.14,5398,0
+ISSC.US,D,20240131,000000,8.14,8.2,8.0736,8.14,14277,0
+ISSC.US,D,20240201,000000,8.2,8.26,8.1,8.19,19247,0
+ISSC.US,D,20240202,000000,8.2,8.2874,8.15,8.19,36936,0
+ISSC.US,D,20240205,000000,8.28,8.3,8,8.07,59877,0
+ISSC.US,D,20240206,000000,8.05,8.293,8.05,8.24,69295,0
+ISSC.US,D,20240207,000000,8.25,8.25,8.12,8.19,18655,0
+ISSC.US,D,20240208,000000,8.18,8.25,8.12,8.24,9389,0
+ISSC.US,D,20240209,000000,8.16,8.2499,8.04,8.19,29683,0
+ISSC.US,D,20240212,000000,8.19,8.2355,8.06,8.06,41854,0
+ISSC.US,D,20240213,000000,8,8.5,8,8.145,265389,0
+ISSC.US,D,20240214,000000,8.375,8.6,8.102,8.15,108293,0
+ISSC.US,D,20240215,000000,8.2,8.3,8.0475,8.14,90307,0
+ISSC.US,D,20240216,000000,8.17,8.29,8.13,8.14,62056,0
+ISSC.US,D,20240220,000000,8.27,8.69,8.25,8.48,141093,0
+ISSC.US,D,20240221,000000,8.54,8.69,8.21,8.3,82850,0
+ISSC.US,D,20240222,000000,8.34,8.349,8.12,8.12,50496,0
+ISSC.US,D,20240223,000000,8.12,8.31,8.1,8.2,42874,0
+ISSC.US,D,20240226,000000,8.2,8.2,8.095,8.2,65994,0
+ISSC.US,D,20240227,000000,8.17,8.2,8.09,8.18,33590,0
+ISSC.US,D,20240228,000000,8.19,8.19,8.065,8.14,18480,0
+ISSC.US,D,20240229,000000,8.12,8.2,8.06,8.13,26684,0
+ISSC.US,D,20240301,000000,8.2,8.2,8.1265,8.15,24129,0
+ISSC.US,D,20240304,000000,8.2,8.265,8.1201,8.2,62882,0
+ISSC.US,D,20240305,000000,8.28,8.4,8.18,8.3,71580,0
+ISSC.US,D,20240306,000000,8.3,8.3,8.19,8.24,37933,0
+ISSC.US,D,20240307,000000,8.25,8.25,8.14,8.25,33512,0
+ISSC.US,D,20240308,000000,8.29,8.29,8.1501,8.24,8232,0
+ISSC.US,D,20240311,000000,8.16,8.26,8.16,8.2,37892,0
+ISSC.US,D,20240312,000000,8.14,8.2,8.1049,8.15,42467,0
+ISSC.US,D,20240313,000000,8.21,8.21,8.1,8.13,37777,0
+ISSC.US,D,20240314,000000,8.16,8.19,8.1,8.1,21036,0
+ISSC.US,D,20240315,000000,8.13,8.13,7.6,7.61,228621,0
+ISSC.US,D,20240318,000000,7.75,7.82,7.65,7.7,60309,0
+ISSC.US,D,20240319,000000,7.73,7.77,7.53,7.53,38230,0
+ISSC.US,D,20240320,000000,7.55,7.5999,7.38,7.53,48903,0
+ISSC.US,D,20240321,000000,7.6199,7.62,7.49,7.52,15427,0
+ISSC.US,D,20240322,000000,7.48,7.49,7.3,7.42,24846,0
+ISSC.US,D,20240325,000000,7.43,7.4793,6.98,7.1,75908,0
+ISSC.US,D,20240326,000000,7.03,7.29,7,7.24,62492,0
+ISSC.US,D,20240327,000000,7.3,7.3,7.08,7.1,30951,0
+ISSC.US,D,20240328,000000,7.18,7.36,7.13,7.32,24252,0
+ISSC.US,D,20240401,000000,7.35,7.46,7.18,7.42,53563,0
+ISSC.US,D,20240402,000000,7.34,7.6,7.28,7.6,47963,0
+ISSC.US,D,20240403,000000,7.6,7.6,7.4,7.44,36282,0
+ISSC.US,D,20240404,000000,7.48,7.51,7.34,7.36,45929,0
+ISSC.US,D,20240405,000000,7.38,7.38,7.21,7.28,18392,0
+ISSC.US,D,20240408,000000,7.06,7.27,7.03,7.06,50015,0
+ISSC.US,D,20240409,000000,7.13,7.14,7.01,7.14,22311,0
+ISSC.US,D,20240410,000000,7.08,7.09,6.66,6.69,54506,0
+ISSC.US,D,20240411,000000,6.8,6.8,6.57,6.61,34130,0
+ISSC.US,D,20240412,000000,6.61,6.79,6.61,6.73,21866,0
+ISSC.US,D,20240415,000000,6.68,6.68,6.36,6.42,31226,0
+ISSC.US,D,20240416,000000,6.42,6.5,6.34,6.5,18760,0
+ISSC.US,D,20240417,000000,6.52,6.75,6.4302,6.52,21400,0
+ISSC.US,D,20240418,000000,6.72,6.8,6.55,6.67,39015,0
+ISSC.US,D,20240419,000000,6.66,6.66,6.48,6.51,15570,0
+ISSC.US,D,20240422,000000,6.53,6.645,6.38,6.38,19822,0
+ISSC.US,D,20240423,000000,6.47,6.8,6.29,6.45,32088,0
+ISSC.US,D,20240424,000000,6.45,6.64,6.45,6.63,11898,0
+ISSC.US,D,20240425,000000,6.56,6.71,6.4,6.41,8175,0
+ISSC.US,D,20240426,000000,6.42,6.55,6.31,6.46,27192,0
+ISSC.US,D,20240429,000000,6.55,6.88,6.54,6.62,57064,0
+ISSC.US,D,20240430,000000,6.62,6.66,6.48,6.48,20518,0
+ISSC.US,D,20240501,000000,6.51,6.51,6.4,6.43,8170,0
+ISSC.US,D,20240502,000000,6.44,6.72,6.44,6.635,29575,0
+ISSC.US,D,20240503,000000,6.56,6.68,6.25,6.25,19618,0
+ISSC.US,D,20240506,000000,6.19,6.5,6.19,6.44,24617,0
+ISSC.US,D,20240507,000000,6.43,6.615,6.355,6.605,18952,0
+ISSC.US,D,20240508,000000,6.62,6.62,6.45,6.45,10350,0
+ISSC.US,D,20240509,000000,6.61,6.61,6.41,6.41,16450,0
+ISSC.US,D,20240510,000000,6.46,6.516,6.25,6.25,29311,0
+ISSC.US,D,20240513,000000,6.25,6.425,5.4,5.52,79564,0
+ISSC.US,D,20240514,000000,5.5,5.74,5.205,5.35,81857,0
+ISSC.US,D,20240515,000000,5.34,5.5723,5.2,5.51,76186,0
+ISSC.US,D,20240516,000000,5.55,5.61,5.41,5.41,44174,0
+ISSC.US,D,20240517,000000,5.38,5.42,5.2,5.28,43554,0
+ISSC.US,D,20240520,000000,5.26,5.44,5.05,5.3,42493,0
+ISSC.US,D,20240521,000000,5.215,5.68,5.215,5.64,61452,0
+ISSC.US,D,20240522,000000,5.56,5.68,5.22,5.23,34939,0
+ISSC.US,D,20240523,000000,5.25,5.38,4.91,4.99,91817,0
+ISSC.US,D,20240524,000000,6.17,6.77,5.9195,6.39,742774,0
+ISSC.US,D,20240528,000000,6.4,6.74,6.29,6.29,91796,0
+ISSC.US,D,20240529,000000,6.29,6.44,6.26,6.31,32745,0
+ISSC.US,D,20240530,000000,6.39,6.66,6.39,6.56,39323,0
+ISSC.US,D,20240531,000000,6.52,6.61,6.27,6.27,56549,0
+ISSC.US,D,20240603,000000,6.31,6.44,6.145,6.36,38038,0
+ISSC.US,D,20240604,000000,6.3,6.36,6.23,6.31,36376,0
+ISSC.US,D,20240605,000000,6.3,6.54,6.27,6.39,36592,0
+ISSC.US,D,20240606,000000,6.37,6.56,6.37,6.46,22647,0
+ISSC.US,D,20240607,000000,6.43,6.55,6.29,6.3,21275,0
+ISSC.US,D,20240610,000000,6.29,6.34,6.22,6.22,28586,0
+ISSC.US,D,20240611,000000,6.26,6.54,6.22,6.48,29119,0
+ISSC.US,D,20240612,000000,6.44,6.5,6.3,6.3,24788,0
+ISSC.US,D,20240613,000000,6.29,6.35,6.14,6.3,49312,0
+ISSC.US,D,20240614,000000,6.05,6.249,5.9032,6.24,79050,0
+ISSC.US,D,20240617,000000,6.25,6.27,6.01,6.1,45046,0
+ISSC.US,D,20240618,000000,6.05,6.37,6.05,6.37,38078,0
+ISSC.US,D,20240620,000000,6.405,6.405,6.08,6.09,20695,0
+ISSC.US,D,20240621,000000,6.05,6.34,6.05,6.34,31236,0
+ISSC.US,D,20240624,000000,6.24,6.315,6.09,6.1,22581,0
+ISSC.US,D,20240625,000000,6.07,6.13,5.98,6.11,25035,0
+ISSC.US,D,20240626,000000,6.05,6.06,5.97,6,11799,0
+ISSC.US,D,20240627,000000,6.055,6.24,6.0305,6.08,20089,0
+ISSC.US,D,20240628,000000,6.1,6.1,6,6,10021,0
+ISSC.US,D,20240701,000000,5.94,6,5.8,5.8,16962,0
+ISSC.US,D,20240702,000000,5.7898,5.91,5.7302,5.89,30039,0
+ISSC.US,D,20240703,000000,5.89,5.9,5.65,5.66,9347,0
+ISSC.US,D,20240705,000000,5.65,5.73,5.55,5.65,28555,0
+ISSC.US,D,20240708,000000,5.65,5.725,5.56,5.56,18640,0
+ISSC.US,D,20240709,000000,5.56,5.69,5.56,5.61,12090,0
+ISSC.US,D,20240710,000000,5.67,5.67,5.44,5.45,22380,0
+ISSC.US,D,20240711,000000,5.43,5.85,5.41,5.85,20806,0
+ISSC.US,D,20240712,000000,5.76,6.15,5.76,6.12,25882,0
+ISSC.US,D,20240715,000000,6.12,6.15,5.76,5.76,30631,0
+ISSC.US,D,20240716,000000,5.76,5.795,5.61,5.65,33344,0
+ISSC.US,D,20240717,000000,5.48,5.48,5.35,5.47,56694,0
+ISSC.US,D,20240718,000000,5.48,5.58,5.33,5.35,28178,0
+ISSC.US,D,20240719,000000,5.27,5.42,5.25,5.38,20457,0
+ISSC.US,D,20240722,000000,5.45,5.8985,5.45,5.77,45383,0
+ISSC.US,D,20240723,000000,5.71,6,5.71,5.92,21520,0
+ISSC.US,D,20240724,000000,5.82,6,5.7001,5.73,42123,0
+ISSC.US,D,20240725,000000,5.99,5.9996,5.765,5.85,21811,0
+ISSC.US,D,20240726,000000,5.97,6.41,5.9301,6.27,48102,0
+ISSC.US,D,20240729,000000,6.27,6.395,6.155,6.19,26927,0
+ISSC.US,D,20240730,000000,6.1,6.18,6.0001,6.08,23574,0
+ISSC.US,D,20240731,000000,6.15,6.4277,6.03,6.185,35219,0
+ISSC.US,D,20240801,000000,6.8,7.59,6.63,6.77,196007,0
+ISSC.US,D,20240802,000000,6.8,6.9,6.52,6.53,96563,0
+ISSC.US,D,20240805,000000,6.37,6.5399,6.18,6.39,77425,0
+ISSC.US,D,20240806,000000,6.392,6.5099,6.18,6.26,35526,0
+ISSC.US,D,20240807,000000,6.35,6.56,6.27,6.42,42950,0
+ISSC.US,D,20240808,000000,6.39,6.4432,6.15,6.15,27917,0
+ISSC.US,D,20240809,000000,6.7,6.83,6.455,6.76,64482,0
+ISSC.US,D,20240812,000000,6.8,6.8201,6.48,6.49,35344,0
+ISSC.US,D,20240813,000000,6.48,6.8001,6.39,6.52,66238,0
+ISSC.US,D,20240814,000000,6.64,7.2195,6.51,6.92,82347,0
+ISSC.US,D,20240815,000000,6.96,7.14,6.57,6.7,54591,0
+ISSC.US,D,20240816,000000,6.82,7.125,6.7812,7,45240,0
+ISSC.US,D,20240819,000000,7.06,7.06,6.775,6.86,21915,0
+ISSC.US,D,20240820,000000,6.92,6.92,6.8,6.88,10078,0
+ISSC.US,D,20240821,000000,6.89,7.15,6.86,6.95,36534,0
+ISSC.US,D,20240822,000000,6.95,7.07,6.84,6.91,18121,0
+ISSC.US,D,20240823,000000,6.88,7.09,6.88,6.92,38065,0
+ISSC.US,D,20240826,000000,7.03,7.09,6.91,7,35005,0
+ISSC.US,D,20240827,000000,6.94,7.0899,6.8501,6.92,16816,0
+ISSC.US,D,20240828,000000,6.91,7.06,6.9014,7.06,24416,0
+ISSC.US,D,20240829,000000,7.08,7.08,6.9185,7,29998,0
+ISSC.US,D,20240830,000000,6.96,7.35,6.95,7.02,111579,0
+ISSC.US,D,20240903,000000,7.05,7.1,6.912,7.01,86799,0
+ISSC.US,D,20240904,000000,7.01,7.01,6.7765,6.94,9976,0
+ISSC.US,D,20240905,000000,6.9,6.9,6.63,6.71,21231,0
+ISSC.US,D,20240906,000000,6.75,6.75,6.22,6.43,42792,0
+ISSC.US,D,20240909,000000,6.53,6.795,6.45,6.78,62461,0
+ISSC.US,D,20240910,000000,6.82,6.82,6.57,6.7,11308,0
+ISSC.US,D,20240911,000000,6.62,6.71,6.5,6.66,33742,0
+ISSC.US,D,20240912,000000,6.63,6.87,6.53,6.8,40800,0
+ISSC.US,D,20240913,000000,6.8,6.905,6.75,6.84,32331,0
+ISSC.US,D,20240916,000000,6.84,6.88,6.76,6.87,10261,0
+ISSC.US,D,20240917,000000,6.8,6.92,6.695,6.73,36741,0
+ISSC.US,D,20240918,000000,6.65,6.73,6.47,6.47,30616,0
+ISSC.US,D,20240919,000000,6.48,6.52,6.4112,6.48,25085,0
+ISSC.US,D,20240920,000000,6.5,6.52,6.36,6.42,33967,0
+ISSC.US,D,20240923,000000,6.46,6.4723,6.3404,6.35,30214,0
+ISSC.US,D,20240924,000000,6.35,6.44,6.29,6.29,28043,0
+ISSC.US,D,20240925,000000,6.35,6.39,6.31,6.36,10573,0
+ISSC.US,D,20240926,000000,6.31,6.43,6.3,6.4,22985,0
+ISSC.US,D,20240927,000000,6.41,6.7,6.41,6.61,23723,0
+ISSC.US,D,20240930,000000,6.6144,6.65,6.43,6.52,16873,0
+ISSC.US,D,20241001,000000,6.545,6.545,6.29,6.29,12091,0
+ISSC.US,D,20241002,000000,6.32,6.446,6.1518,6.19,51029,0
+ISSC.US,D,20241003,000000,6.2,6.32,6.2,6.28,26680,0
+ISSC.US,D,20241004,000000,6.54,6.65,6.36,6.64,28670,0
+ISSC.US,D,20241007,000000,6.65,6.7642,6.5001,6.7,51756,0
+ISSC.US,D,20241008,000000,6.66,6.89,6.66,6.89,30468,0
+ISSC.US,D,20241009,000000,6.89,6.9,6.64,6.9,15228,0
+ISSC.US,D,20241010,000000,6.9,7,6.77,6.98,32822,0
+ISSC.US,D,20241011,000000,7,7.2,6.9124,7.16,229910,0
+ISSC.US,D,20241014,000000,7.2,7.2,7.045,7.13,51209,0
+ISSC.US,D,20241015,000000,7.14,7.2,7.11,7.18,28853,0
+ISSC.US,D,20241016,000000,7.19,7.34,7.0763,7.34,116000,0
+ISSC.US,D,20241017,000000,7.29,7.35,7.204,7.34,19819,0
+ISSC.US,D,20241018,000000,7.35,7.385,7.31,7.33,37940,0
+ISSC.US,D,20241021,000000,7.3,7.3616,7.176,7.22,57990,0
+ISSC.US,D,20241022,000000,7.27,7.28,7.09,7.22,17819,0
+ISSC.US,D,20241023,000000,7.2,7.2,7.09,7.19,16008,0
+ISSC.US,D,20241024,000000,7.2,7.2,7.1,7.2,14147,0
+ISSC.US,D,20241025,000000,7.2,7.2292,7.1,7.19,16061,0
+ISSC.US,D,20241028,000000,7.23,7.23,7.1572,7.22,30298,0
+ISSC.US,D,20241029,000000,7.19,7.21,7.155,7.2,8621,0
+ISSC.US,D,20241030,000000,7.2,7.23,7.16,7.17,15187,0
+ISSC.US,D,20241031,000000,7.2,7.3,7.17,7.3,166361,0
+ISSC.US,D,20241101,000000,7.3,7.4,7.24,7.25,42855,0
+ISSC.US,D,20241104,000000,7.28,7.35,7.12,7.3,62123,0
+ISSC.US,D,20241105,000000,7.3,7.37,7.25,7.35,11869,0
+ISSC.US,D,20241106,000000,7.37,7.4,7.1161,7.36,34484,0
+ISSC.US,D,20241107,000000,7.39,7.55,7.33,7.48,57302,0
+ISSC.US,D,20241108,000000,7.5,7.62,7.41,7.47,47347,0
+ISSC.US,D,20241111,000000,7.55,7.65,7.42,7.53,88401,0
+ISSC.US,D,20241112,000000,7.59,7.74,7.4,7.7,152251,0
+ISSC.US,D,20241113,000000,7.74,7.8,7.7,7.73,89206,0
+ISSC.US,D,20241114,000000,7.72,7.725,7.5035,7.6,115701,0
+ISSC.US,D,20241115,000000,7.55,7.55,7.2501,7.5,68733,0
+ISSC.US,D,20241118,000000,7.53,7.59,7.29,7.53,60601,0
+ISSC.US,D,20241119,000000,7.5,7.5499,7.31,7.46,38689,0
+ISSC.US,D,20241120,000000,7.43,7.73,7.34,7.72,30058,0
+ISSC.US,D,20241121,000000,7.7,7.7899,7.465,7.47,68233,0
+ISSC.US,D,20241122,000000,7.49,7.7,7.49,7.7,199813,0
+ISSC.US,D,20241125,000000,7.7,7.79,7.61,7.71,57547,0
+ISSC.US,D,20241126,000000,7.75,7.75,7.6564,7.72,12513,0
+ISSC.US,D,20241127,000000,7.68,7.79,7.63,7.74,22770,0
+ISSC.US,D,20241129,000000,7.68,7.8,7.68,7.76,72180,0
+ISSC.US,D,20241202,000000,7.8,7.9,7.725,7.9,171508,0
+ISSC.US,D,20241203,000000,7.89,7.9,7.806,7.9,39863,0
+ISSC.US,D,20241204,000000,7.88,7.9,7.808604,7.89,37334,0
+ISSC.US,D,20241205,000000,7.9,7.9,7.7,7.84,51400,0
+ISSC.US,D,20241206,000000,7.89,7.9,7.7705,7.9,40547,0
+ISSC.US,D,20241209,000000,7.9,7.9,7.7201,7.76,26570,0
+ISSC.US,D,20241210,000000,7.74,7.75,7.54,7.6,47679,0
+ISSC.US,D,20241211,000000,7.61,7.8,7.58,7.74,25724,0
+ISSC.US,D,20241212,000000,7.8,7.8,7.56,7.63,15070,0
+ISSC.US,D,20241213,000000,7.64,7.68,7.447,7.64,31568,0
+ISSC.US,D,20241216,000000,7.61,7.9,7.58,7.87,43677,0
+ISSC.US,D,20241217,000000,7.9,7.9,7.8,7.86,35054,0
+ISSC.US,D,20241218,000000,7.86,7.93,7.39,7.4,94062,0
+ISSC.US,D,20241219,000000,7.43,7.6001,7.3605,7.5,63066,0
+ISSC.US,D,20241220,000000,8,8.5,7.82,8.15,526588,0
+ISSC.US,D,20241223,000000,8.1,8.24,7.84,8,184088,0
+ISSC.US,D,20241224,000000,8,8.4,7.919,8.38,258779,0
+ISSC.US,D,20241226,000000,8.4,8.965,8.335,8.75,494968,0
+ISSC.US,D,20241227,000000,8.96,8.96,8.6301,8.75,312268,0
+ISSC.US,D,20241230,000000,8.94,8.95,8.51,8.55,255751,0
+ISSC.US,D,20241231,000000,8.54,8.95,8.5,8.54,241240,0
+ISSC.US,D,20250102,000000,8.52,8.955,8.52,8.64,226575,0
+ISSC.US,D,20250103,000000,8.71,8.8661,8.58,8.7,212410,0
+ISSC.US,D,20250106,000000,8.75,8.8999,8.4,8.49,251921,0
+ISSC.US,D,20250107,000000,8.5,8.6788,8.4,8.52,186835,0
+ISSC.US,D,20250108,000000,8.52,8.5996,8.31,8.5,149008,0
+ISSC.US,D,20250110,000000,8.49,8.5,8.3001,8.45,120772,0
+ISSC.US,D,20250113,000000,8.41,8.51,8.3201,8.49,98863,0
+ISSC.US,D,20250114,000000,8.5,8.89,8.4001,8.86,202573,0
+ISSC.US,D,20250115,000000,8.92,8.95,8.8,8.94,181936,0
+ISSC.US,D,20250116,000000,8.95,10.37,8.88,10.17,574830,0
+ISSC.US,D,20250117,000000,10.41,10.5,10.01,10.29,283536,0
+ISSC.US,D,20250121,000000,10.5,11.2912,10.487,10.81,587478,0
+ISSC.US,D,20250122,000000,10.81,10.9499,10.58,10.65,360521,0
+ISSC.US,D,20250123,000000,10.69,11.33,10.611,11.24,417324,0
+ISSC.US,D,20250124,000000,11.3,11.5,10.95,11.14,268811,0
+ISSC.US,D,20250127,000000,11.06,11.14,10.2501,11.06,333535,0
+ISSC.US,D,20250128,000000,11.12,11.2699,10.95,11.12,194123,0
+ISSC.US,D,20250129,000000,11.11,11.1899,10.96,11.1,122791,0
+ISSC.US,D,20250130,000000,11.14,11.38,11.001,11.1,147645,0
+ISSC.US,D,20250131,000000,11.06,12.17,11.01,11.67,436288,0
+ISSC.US,D,20250203,000000,11.54,11.54,10.75,11.42,294930,0
+ISSC.US,D,20250204,000000,11.41,11.4987,11,11.37,228458,0
+ISSC.US,D,20250205,000000,11.37,11.91,11.37,11.91,259418,0
+ISSC.US,D,20250206,000000,11.84,11.92,11.1806,11.27,236843,0
+ISSC.US,D,20250207,000000,11.25,11.44,10.95,11.03,119193,0
+ISSC.US,D,20250210,000000,11.02,11.12,10.68,10.74,222644,0
+ISSC.US,D,20250211,000000,10.68,11.05,10.55,10.92,179528,0
+ISSC.US,D,20250212,000000,10.8,11.28,10.8,11.14,114711,0
+ISSC.US,D,20250213,000000,11.08,11.23,10.54,10.59,291687,0
+ISSC.US,D,20250214,000000,9.11,9.11,7.77,8.63,1443091,0
+ISSC.US,D,20250218,000000,8.51,8.51,8.035,8.27,536377,0
+ISSC.US,D,20250219,000000,8.24,8.61,8.152,8.59,266789,0
+ISSC.US,D,20250220,000000,8.41,8.57,8.24,8.24,186556,0
+ISSC.US,D,20250221,000000,8.25,8.4,7.92,7.92,284678,0
+ISSC.US,D,20250224,000000,7.93,7.99,7.44,7.455,338846,0
+ISSC.US,D,20250225,000000,7.49,7.635,7.21,7.29,234118,0
+ISSC.US,D,20250226,000000,7.28,7.4648,7.14,7.17,287673,0
+ISSC.US,D,20250227,000000,7.17,7.3501,7.065,7.07,217690,0
+ISSC.US,D,20250228,000000,7.04,7.24,7.03,7.14,150254,0
+ISSC.US,D,20250303,000000,7.08,7.2,6.66,6.7,221430,0
+ISSC.US,D,20250304,000000,6.59,6.895,6.41,6.67,344780,0
+ISSC.US,D,20250305,000000,6.73,7.09,6.7044,6.87,167730,0
+ISSC.US,D,20250306,000000,6.74,6.9399,6.64,6.72,115123,0
+ISSC.US,D,20250307,000000,6.72,6.8245,6.42,6.65,179132,0
+ISSC.US,D,20250310,000000,6.55,6.6999,6.33,6.41,170169,0
+ISSC.US,D,20250311,000000,6.43,6.66,6.39,6.55,93572,0
+ISSC.US,D,20250312,000000,6.59,6.74,6.47,6.56,139888,0
+ISSC.US,D,20250313,000000,6.56,6.58,6.39,6.42,87121,0
+ISSC.US,D,20250314,000000,6.49,6.76,6.49,6.66,106502,0
+ISSC.US,D,20250317,000000,6.6,6.91,6.6,6.89,72360,0
+ISSC.US,D,20250318,000000,6.85,6.91,6.71,6.9,67483,0
+ISSC.US,D,20250319,000000,6.95,7.13,6.89,7.1,69458,0
+ISSC.US,D,20250320,000000,6.99,7.09,6.92,6.98,70248,0
+ISSC.US,D,20250321,000000,6.88,6.9649,6.65,6.65,79277,0
+ISSC.US,D,20250324,000000,6.72,6.9818,6.72,6.9,68990,0
+ISSC.US,D,20250325,000000,6.91,7.1511,6.83,6.87,71766,0
+ISSC.US,D,20250326,000000,6.88,6.88,6.6699,6.73,28861,0
+ISSC.US,D,20250327,000000,6.75,6.7747,6.645,6.71,41439,0
+ISSC.US,D,20250328,000000,6.71,6.805,6.41,6.5,86763,0
+ISSC.US,D,20250331,000000,6.34,6.42,6.17,6.29,91444,0
+ISSC.US,D,20250401,000000,6.24,6.45,6.13,6.42,60854,0
+ISSC.US,D,20250402,000000,6.32,6.67,6.31,6.61,58733,0
+ISSC.US,D,20250403,000000,6.28,6.37,6.05,6.09,106321,0
+ISSC.US,D,20250404,000000,6.05,6.05,5.6,5.72,199749,0
+ISSC.US,D,20250407,000000,5.49,5.82,5.3,5.68,200507,0
+ISSC.US,D,20250408,000000,5.88,6.0199,5.53,5.6,111876,0
+ISSC.US,D,20250409,000000,5.6,6.12,5.52,6.07,114861,0
+ISSC.US,D,20250410,000000,6,6.0378,5.575,5.78,71366,0
+ISSC.US,D,20250411,000000,5.85,5.94,5.725,5.83,52078,0
+ISSC.US,D,20250414,000000,5.96,6.035,5.8101,5.96,68192,0
+ISSC.US,D,20250415,000000,5.97,6.15,5.8536,6.01,47584,0
+ISSC.US,D,20250416,000000,6.01,6.072,5.86,5.91,41894,0
+ISSC.US,D,20250417,000000,5.97,6.1799,5.8552,6.09,50652,0
+ISSC.US,D,20250421,000000,6.07,6.0878,5.7801,5.92,54781,0
+ISSC.US,D,20250422,000000,5.97,6.1,5.88,6.03,58133,0
+ISSC.US,D,20250423,000000,6.23,6.67,6.23,6.65,173402,0
+ISSC.US,D,20250424,000000,6.68,6.72,6.6,6.7,48799,0
+ISSC.US,D,20250425,000000,6.53,6.785,6.53,6.71,22104,0
+ISSC.US,D,20250428,000000,6.7,6.83,6.62,6.79,43473,0
+ISSC.US,D,20250429,000000,6.81,6.96,6.71,6.93,61934,0
+ISSC.US,D,20250430,000000,6.7,6.7977,6.63,6.74,40759,0
+ISSC.US,D,20250501,000000,6.81,6.9775,6.64,6.93,20835,0
+ISSC.US,D,20250502,000000,7,7.1,6.92,7.1,69446,0
+ISSC.US,D,20250505,000000,6.99,7.0647,6.8269,6.88,33034,0
+ISSC.US,D,20250506,000000,6.84,6.92,6.65,6.66,61284,0
+ISSC.US,D,20250507,000000,6.7,6.8223,6.68,6.7,20841,0
+ISSC.US,D,20250508,000000,6.82,7.05,6.82,6.99,32027,0
+ISSC.US,D,20250509,000000,7.01,7.01,6.8224,6.87,34110,0
+ISSC.US,D,20250512,000000,7.02,7.08,6.94,7.03,54872,0
+ISSC.US,D,20250513,000000,7.11,7.51,7.1,7.41,70473,0
+ISSC.US,D,20250514,000000,7.48,7.55,7.35,7.35,178361,0
+ISSC.US,D,20250515,000000,9.08,10.5,9.08,9.79,1646136,0
+ISSC.US,D,20250516,000000,10.19,10.45,9.465,9.61,301267,0
+ISSC.US,D,20250519,000000,9.9,10.8499,9.75,10.82,433914,0
+ISSC.US,D,20250520,000000,10.77,10.83,10.1,10.19,335764,0
+ISSC.US,D,20250521,000000,10.18,10.1996,9.87,10.15,184351,0
+ISSC.US,D,20250522,000000,10.14,10.1959,9.93,10.01,108163,0
+ISSC.US,D,20250523,000000,9.9,10.476,9.9,10.45,136271,0
+ISSC.US,D,20250527,000000,10.5,10.55,9.94,10.16,371075,0
+ISSC.US,D,20250528,000000,10.24,10.55,10.1782,10.45,180005,0
+ISSC.US,D,20250529,000000,10.6,11.33,10.41,11.26,211777,0
+ISSC.US,D,20250530,000000,11.21,11.2985,10.92,11.19,142581,0
+ISSC.US,D,20250602,000000,11.25,11.64,11.14,11.22,304187,0
+ISSC.US,D,20250603,000000,11.14,11.55,11.06,11.47,376791,0
+ISSC.US,D,20250604,000000,11.51,11.97,11.41,11.96,192997,0
+ISSC.US,D,20250605,000000,11.94,11.965,11.54,11.69,140485,0
+ISSC.US,D,20250606,000000,11.75,11.8654,11.66,11.76,150849,0
+ISSC.US,D,20250609,000000,11.77,11.955,11.5201,11.75,195534,0
+ISSC.US,D,20250610,000000,11.75,11.7899,11.33,11.64,153430,0
+ISSC.US,D,20250611,000000,11.74,12.15,11.555,12.05,226279,0
+ISSC.US,D,20250612,000000,12.05,12.405,12,12.31,244859,0
+ISSC.US,D,20250613,000000,12.23,12.9,12.02,12.64,297233,0
+ISSC.US,D,20250616,000000,12.75,13.4,12.65,13.21,471172,0
+ISSC.US,D,20250617,000000,12.985,13.2,12.43,12.59,282559,0
+ISSC.US,D,20250618,000000,12.62,12.73,12.08,12.35,210435,0
+ISSC.US,D,20250620,000000,12.34,12.48,12.0701,12.34,155365,0
+ISSC.US,D,20250623,000000,12.6,12.76,12.2566,12.65,297949,0
+ISSC.US,D,20250624,000000,12.7,13.39,12.3275,13.35,373984,0
+ISSC.US,D,20250625,000000,13.49,13.49,12.6951,13.08,356313,0
+ISSC.US,D,20250626,000000,13.18,13.415,13.11,13.22,253928,0
+ISSC.US,D,20250627,000000,13.33,14.37,13.18,13.95,467245,0
+ISSC.US,D,20250630,000000,14.09,14.21,13.47,13.88,478440,0
+ISSC.US,D,20250701,000000,13.67,14.05,13.45,13.83,337849,0
+ISSC.US,D,20250702,000000,13.83,14.58,13.52,14.54,451546,0
+ISSC.US,D,20250703,000000,14.72,14.72,13.77,14,328279,0
+ISSC.US,D,20250707,000000,13.97,13.99,13.33,13.86,518430,0
+ISSC.US,D,20250708,000000,13.81,14.19,13.5,13.78,285634,0
+ISSC.US,D,20250709,000000,13.94,14.3342,13.84,14.19,272617,0
+ISSC.US,D,20250710,000000,14.2,14.2163,13.465,13.52,297633,0
+ISSC.US,D,20250711,000000,13.51,14.2,12.74,13.52,1132810,0
+ISSC.US,D,20250714,000000,14,15.25,14,14.65,1955215,0
+ISSC.US,D,20250715,000000,15.39,15.7,14.98,15.14,938572,0
+ISSC.US,D,20250716,000000,15.3,15.442,14.85,15.26,499466,0
+ISSC.US,D,20250717,000000,15.43,15.88,15.2,15.6,422076,0
+ISSC.US,D,20250718,000000,15.76,16.2,15.4708,16.13,465203,0
+ISSC.US,D,20250721,000000,16.82,16.82,15.69,15.78,677149,0
+ISSC.US,D,20250722,000000,15.86,15.96,14.9,15.55,709933,0
+ISSC.US,D,20250723,000000,16.11,16.12,15.04,15.38,416267,0
+ISSC.US,D,20250724,000000,15.6,15.79,15.1601,15.36,297757,0
+ISSC.US,D,20250725,000000,15.35,15.62,15.152,15.47,315292,0
+ISSC.US,D,20250728,000000,15.79,16.03,14.9657,15.31,471400,0
+ISSC.US,D,20250729,000000,15.44,15.65,14.63,15.05,483952,0
+ISSC.US,D,20250730,000000,15.01,15.491,15.01,15.21,202778,0
+ISSC.US,D,20250731,000000,15.4,15.76,15.26,15.54,270347,0
+ISSC.US,D,20250801,000000,15.24,15.7499,14.71,15.51,589966,0
+ISSC.US,D,20250804,000000,16,17.49,15.9173,17.46,905957,0
+ISSC.US,D,20250805,000000,17.96,18,16.85,17.44,646438,0
+ISSC.US,D,20250806,000000,17.44,17.58,16.75,17.11,380174,0
+ISSC.US,D,20250807,000000,17.11,17.13,16.1101,16.56,465892,0
+ISSC.US,D,20250808,000000,16.91,17.69,16.8204,17.66,529035,0
+ISSC.US,D,20250811,000000,18.01,19.07,17.5,18.51,2017487,0
+ISSC.US,D,20250812,000000,18.74,19.4899,18.3737,19.48,1069053,0
+ISSC.US,D,20250813,000000,20,20,18.83,19.73,818744,0
+ISSC.US,D,20250814,000000,15.08,15.1,12.7,13.51,3559383,0
+ISSC.US,D,20250815,000000,13.94,14.68,13.33,13.68,2030907,0
+ISSC.US,D,20250818,000000,13.79,14.6,13.5405,14.21,1011638,0
+ISSC.US,D,20250819,000000,14,14.3111,13.09,13.09,958242,0
+ISSC.US,D,20250820,000000,12.88,13.35,12.17,13.22,825179,0
+ISSC.US,D,20250821,000000,13.28,13.6893,13.17,13.54,390467,0
+ISSC.US,D,20250822,000000,13.7,14.5,13.4776,14.23,673670,0
+ISSC.US,D,20250825,000000,13.64,13.89,13.15,13.25,967794,0
+ISSC.US,D,20250826,000000,13.2,13.965,13.2,13.94,652010,0
+ISSC.US,D,20250827,000000,13.95,14.059,13.4,13.42,448244,0
+ISSC.US,D,20250828,000000,13.54,13.79,13.27,13.42,405905,0
+ISSC.US,D,20250829,000000,13.31,13.36,12.69,12.95,710265,0
+ISSC.US,D,20250902,000000,12.71,12.94,12.04,12.38,923316,0
+ISSC.US,D,20250903,000000,12.38,12.5113,11.91,12.11,716212,0
+ISSC.US,D,20250904,000000,12.09,12.3599,11.97,12.11,471544,0
+ISSC.US,D,20250905,000000,12.11,12.2356,11.57,11.62,632397,0
+ISSC.US,D,20250908,000000,11.59,11.7425,11.21,11.39,642848,0
+ISSC.US,D,20250909,000000,11.39,11.52,10.95,11.04,401872,0
+ISSC.US,D,20250910,000000,11.02,11.35,10.95,11.12,385349,0
+ISSC.US,D,20250911,000000,11.12,11.5,11.0117,11.28,357336,0
+ISSC.US,D,20250912,000000,11.33,11.42,11.12,11.15,307434,0
+ISSC.US,D,20250915,000000,11.15,11.185,10.83,11.03,736957,0
+ISSC.US,D,20250916,000000,11.03,11.24,10.93,11.23,332087,0
+ISSC.US,D,20250917,000000,11.27,11.45,10.88,10.9,307927,0
+ISSC.US,D,20250918,000000,11,11.52,11,11.5,262593,0
+ISSC.US,D,20250919,000000,11.51,11.52,11.3,11.4,406555,0
+ISSC.US,D,20250922,000000,11.5,12.11,11.4155,12.02,364089,0
+ISSC.US,D,20250923,000000,12.12,12.36,11.81,12.34,261184,0
+ISSC.US,D,20250924,000000,12.45,12.605,11.97,12.04,333823,0
+ISSC.US,D,20250925,000000,11.85,12.1258,11.7,11.86,296045,0
+ISSC.US,D,20250926,000000,12,12.1189,11.67,11.85,192767,0
+ISSC.US,D,20250929,000000,12.06,12.25,11.96,12.17,269174,0
+ISSC.US,D,20250930,000000,12.19,12.49,11.95,12.49,343106,0
+ISSC.US,D,20251001,000000,12.35,12.51,12.13,12.43,275823,0
+ISSC.US,D,20251002,000000,12.58,12.79,12.305,12.43,205717,0
+ISSC.US,D,20251003,000000,12.5,12.56,11.95,12.06,238473,0
+ISSC.US,D,20251006,000000,12.09,12.4427,12.09,12.36,197845,0
+ISSC.US,D,20251007,000000,12.332,12.6475,12.2565,12.43,208601,0
+ISSC.US,D,20251008,000000,12.55,12.5956,11.859,12.01,376827,0
+ISSC.US,D,20251009,000000,12.07,12.345,11.924,11.99,188888,0
+ISSC.US,D,20251010,000000,12.03,12.22,11.43,11.51,266400,0
+ISSC.US,D,20251013,000000,11.74,11.9587,11.63,11.78,147982,0
+ISSC.US,D,20251014,000000,11.58,12.06,11.36,11.92,196707,0
+ISSC.US,D,20251015,000000,12.02,12.11,11.625,11.66,191912,0
+ISSC.US,D,20251016,000000,11.65,11.745,11.14,11.15,291722,0
+ISSC.US,D,20251017,000000,11.07,11.12,10.37,10.62,321904,0
+ISSC.US,D,20251020,000000,10.85,11.41,10.76,11,497513,0
+ISSC.US,D,20251021,000000,11.12,11.59,11,11.47,345654,0
+ISSC.US,D,20251022,000000,11.38,11.64,10.8,10.8,951361,0
+ISSC.US,D,20251023,000000,10.05,11.48,10.01,10.39,943046,0
+ISSC.US,D,20251024,000000,10.48,10.7,10.11,10.17,481582,0
+ISSC.US,D,20251027,000000,10.19,10.5,10.15,10.27,499184,0
+ISSC.US,D,20251028,000000,10.29,10.3,10.041,10.12,263010,0
+ISSC.US,D,20251029,000000,10.09,10.16,9.4,9.55,572949,0
+ISSC.US,D,20251030,000000,9.48,9.57,9.21,9.3,409982,0
+ISSC.US,D,20251031,000000,9.32,9.44,9.23,9.4,249085,0
+ISSC.US,D,20251103,000000,9.4,9.4,9.06,9.14,257716,0
+ISSC.US,D,20251104,000000,9.02,9.12,8.82,8.85,313125,0
+ISSC.US,D,20251105,000000,8.85,9.23,8.78,9.15,300675,0
+ISSC.US,D,20251106,000000,9.15,9.21,8.83,8.85,215160,0
+ISSC.US,D,20251107,000000,8.77,8.87,8.5799,8.83,190893,0
+ISSC.US,D,20251110,000000,9.05,9.0529,8.78,8.83,216540,0
+ISSC.US,D,20251111,000000,8.83,8.975,8.7,8.93,146893,0
+ISSC.US,D,20251112,000000,8.97,9.06,8.86,8.89,141629,0
+ISSC.US,D,20251113,000000,8.86,8.9099,8.555,8.62,174408,0
+ISSC.US,D,20251114,000000,8.51,8.68,8.41,8.54,188830,0
+ISSC.US,D,20251117,000000,8.52,8.6987,8.255,8.35,256855,0
+ISSC.US,D,20251118,000000,8.23,8.43,8.13,8.32,235551,0
+ISSC.US,D,20251119,000000,8.39,8.47,8.2438,8.41,162882,0
+ISSC.US,D,20251120,000000,8.63,8.73,8.3,8.42,361739,0
+ISSC.US,D,20251121,000000,8.46,9.098,8.44,8.935,452864,0
+ISSC.US,D,20251124,000000,8.93,9.39,8.745,9.26,324661,0
+ISSC.US,D,20251125,000000,9.22,9.43,9.05,9.43,232342,0
+ISSC.US,D,20251126,000000,9.48,9.915,9.45,9.86,276355,0
+ISSC.US,D,20251128,000000,9.96,9.99,9.695,9.74,121841,0
+ISSC.US,D,20251201,000000,9.58,9.62,9.41,9.51,296628,0
+ISSC.US,D,20251202,000000,9.62,9.699,9.506,9.61,151011,0
+ISSC.US,D,20251203,000000,9.63,9.88,9.5,9.85,104616,0
+ISSC.US,D,20251204,000000,9.91,9.99,9.8,9.98,135572,0
+ISSC.US,D,20251205,000000,10.5,10.7956,10.14,10.22,333898,0
+ISSC.US,D,20251208,000000,10.3,10.45,9.97,10.39,292869,0
+ISSC.US,D,20251209,000000,10.38,10.755,10.32,10.64,296493,0
+ISSC.US,D,20251210,000000,10.56,11,10.41,10.94,354727,0
+ISSC.US,D,20251211,000000,10.94,11.43,10.805,11.33,344836,0
+ISSC.US,D,20251212,000000,11.39,11.55,11.155,11.16,242283,0
+ISSC.US,D,20251215,000000,11.31,11.37,11.0301,11.2,188045,0
+ISSC.US,D,20251216,000000,11.1,11.925,11.1,11.9,666315,0
+ISSC.US,D,20251217,000000,11.9,11.9,10.94,10.99,514931,0
+ISSC.US,D,20251218,000000,13.77,15.4,13,14.37,3265099,0
+ISSC.US,D,20251219,000000,14.73,16.7,14.5,16.61,1424673,0
+ISSC.US,D,20251222,000000,16.61,18.26,16.102,18.23,1200956,0
+ISSC.US,D,20251223,000000,17.79,19.14,17.6,18.93,1093461,0
+ISSC.US,D,20251224,000000,19.05,19.695,18.78,19.52,404339,0
+ISSC.US,D,20251226,000000,19.5,20.39,18.9,19.4,662569,0
+ISSC.US,D,20251229,000000,19.525,19.96,19.05,19.41,489901,0
+ISSC.US,D,20251230,000000,19.43,19.82,19.21,19.68,447988,0
+ISSC.US,D,20251231,000000,19.6,19.64,18.84,18.94,502751,0
+ISSC.US,D,20260102,000000,19,19,17.23,18.75,902687,0
+ISSC.US,D,20260105,000000,19.065,19.8,18.86,19.23,687044,0
+ISSC.US,D,20260106,000000,19.52,19.52,18.67,18.96,669966,0
+ISSC.US,D,20260107,000000,19.24,19.441,18.18,18.22,477417,0
+ISSC.US,D,20260108,000000,18.77,20.08,18.69,18.8,846462,0
+ISSC.US,D,20260109,000000,18.91,19.044,17.85,18.41,435168,0
+ISSC.US,D,20260112,000000,18.63,19.81,18.43,19.77,741688,0
+ISSC.US,D,20260113,000000,19.97,19.97,17.9,19.25,590276,0
+ISSC.US,D,20260114,000000,19.4,22.6042,19.352,22.3,2011373,0
+ISSC.US,D,20260115,000000,22.25,22.28,21.01,21.75,609735,0
+ISSC.US,D,20260116,000000,21.895,22.6,21.58,22.18,518081,0
+ISSC.US,D,20260120,000000,21.45,22.062,21.1701,21.41,438055,0
+ISSC.US,D,20260121,000000,21.89,22.28,20.85,22.12,431008,0
+ISSC.US,D,20260122,000000,22.28,22.28,20.6,21.17,472088,0
+ISSC.US,D,20260123,000000,21.31,22.1499,20.601,21.64,462516,0
+ISSC.US,D,20260126,000000,21.44,21.44,19.65,20.5,767377,0
+ISSC.US,D,20260127,000000,20.77,21.5,20.71,21.28,271711,0
+ISSC.US,D,20260128,000000,21.28,21.3,19.45,19.53,396457,0
+ISSC.US,D,20260129,000000,19.75,20.12,18.62,19.05,406253,0
+ISSC.US,D,20260130,000000,18.81,19.375,18.38,18.49,347531,0
+ISSC.US,D,20260202,000000,18.41,19.53,18.17,19.48,318634,0
+ISSC.US,D,20260203,000000,19.95,20.365,19.3933,20.33,370104,0
+ISSC.US,D,20260204,000000,20.38,20.5958,18.06,18.65,361437,0
+ISSC.US,D,20260205,000000,18.18,18.72,17.91,18.03,316693,0
+ISSC.US,D,20260206,000000,18.57,19.65,18.31,19.59,293550,0
+ISSC.US,D,20260209,000000,19.65,20.1399,18.81,19.89,345975,0
+ISSC.US,D,20260210,000000,19.97,20.295,19.42,19.68,214931,0
+ISSC.US,D,20260211,000000,19.9,19.99,18.52,18.98,333649,0
+ISSC.US,D,20260212,000000,22.9,23.8,20.645,20.77,880450,0
+ISSC.US,D,20260213,000000,20.88,21.4621,19.55,19.83,500037,0
+ISSC.US,D,20260217,000000,20.08,21.5,19.585,21.41,456004,0
+ISSC.US,D,20260218,000000,21.83,24.1,21.48,23.56,1022578,0
diff --git a/daily/us/nasdaq stocks/2/ixhl.us.txt b/daily/us/nasdaq stocks/2/ixhl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..85b39d77e572dae5a924599d1cf091057c0dc7e8
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ixhl.us.txt	
@@ -0,0 +1,981 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IXHL.US,D,20220304,000000,47.44,51.36,46.7508,51.36,178.5,0
+IXHL.US,D,20220307,000000,42.04,42.04,41.8264,41.8264,283.5,0
+IXHL.US,D,20220310,000000,42.602,42.602,42.602,42.602,65.25,0
+IXHL.US,D,20220311,000000,51.48,56.64,51.48,56.64,134.75,0
+IXHL.US,D,20220314,000000,83.8,91.6,80.7864,91.6,6732,0
+IXHL.US,D,20220315,000000,291.2,360,132.604,142,271367.75,0
+IXHL.US,D,20220316,000000,98,104,54.8,55.2,739151.75,0
+IXHL.US,D,20220317,000000,52.04,52.4,46.96,47.92,292622.25,0
+IXHL.US,D,20220318,000000,54.52,61.72,48.6,49.2,936769.75,0
+IXHL.US,D,20220321,000000,48.88,49.44,43.92,47.12,156194,0
+IXHL.US,D,20220324,000000,50.88,54,46.04,47.64,269195.25,0
+IXHL.US,D,20220325,000000,47.6,47.8,42.8,44.56,97495.75,0
+IXHL.US,D,20220328,000000,43,44.6,39.78,41.32,77107.75,0
+IXHL.US,D,20220329,000000,38.8,39.76,37.3952,38,70474.75,0
+IXHL.US,D,20220330,000000,37.6,39,37.2,37.4004,47289.75,0
+IXHL.US,D,20220331,000000,38.4,38.68,34.6,36.64,34629.75,0
+IXHL.US,D,20220401,000000,36.8,37.6,34.8,35.84,29388.5,0
+IXHL.US,D,20220404,000000,36.4,37.96,35.84,36.56,16956.5,0
+IXHL.US,D,20220405,000000,36.04,37.9976,35.44,36.52,40042.5,0
+IXHL.US,D,20220406,000000,35.96,37.24,34.8,35.68,20817.25,0
+IXHL.US,D,20220407,000000,35.4,35.52,33.64,33.8,26050.25,0
+IXHL.US,D,20220408,000000,34.04,34.76,32.8,34.16,14325,0
+IXHL.US,D,20220411,000000,33.48,33.62,31,31.36,39711.25,0
+IXHL.US,D,20220412,000000,32.56,32.8,30.2,31.52,25500.75,0
+IXHL.US,D,20220413,000000,32.68,33.56,31.4,33.08,18630.75,0
+IXHL.US,D,20220414,000000,32.008,33.12,31.2,31.6,4860.5,0
+IXHL.US,D,20220418,000000,31.8,32.28,30.4,31.28,10663.25,0
+IXHL.US,D,20220419,000000,32,32.8,31.6,32.4,12062.75,0
+IXHL.US,D,20220420,000000,32.4,32.56,31.4992,32.08,12429.5,0
+IXHL.US,D,20220421,000000,31.04,31.64,30.84,31.28,9510.75,0
+IXHL.US,D,20220422,000000,30.76,30.76,28.8,29.64,6130.25,0
+IXHL.US,D,20220425,000000,29.36,29.36,28.12,29,4881.5,0
+IXHL.US,D,20220426,000000,29.56,29.56,26.4804,27.2,12309.25,0
+IXHL.US,D,20220427,000000,26.8,27.5996,26.4004,26.8,11791.5,0
+IXHL.US,D,20220428,000000,26.8,27.8,26.44,26.88,15274,0
+IXHL.US,D,20220429,000000,26.8916,28.8832,26.44,26.8,10113,0
+IXHL.US,D,20220502,000000,27.96,27.96,25.6004,27.04,2387.25,0
+IXHL.US,D,20220503,000000,26.68,27.28,25.68,26.96,2443.5,0
+IXHL.US,D,20220504,000000,25.88,26.7288,25,25.12,7331.5,0
+IXHL.US,D,20220505,000000,26,26.4,25.2,25.4,5837.5,0
+IXHL.US,D,20220510,000000,25.36,27.8,24,25.08,16461.25,0
+IXHL.US,D,20220511,000000,23.808,24.6,22.6,22.6,11732.75,0
+IXHL.US,D,20220512,000000,24,25.2,23.72,25.12,8851,0
+IXHL.US,D,20220513,000000,28.96,30.16,27.64,28.6,15737,0
+IXHL.US,D,20220516,000000,30.08,30.72,29.6,30.48,6874,0
+IXHL.US,D,20220517,000000,33.3,34,32.9888,33.6,10678.25,0
+IXHL.US,D,20220518,000000,33.64,34.6004,33.2,34.56,6943.5,0
+IXHL.US,D,20220519,000000,34.56,34.56,30.8,32.2,5103.5,0
+IXHL.US,D,20220520,000000,32.76,32.76,29.44,30.84,2815.25,0
+IXHL.US,D,20220523,000000,29.68,30.24,28.92,29.28,2193,0
+IXHL.US,D,20220524,000000,28.8,28.8,27.4864,28,2861.5,0
+IXHL.US,D,20220525,000000,27.76,29.16,27.68,29.16,2661,0
+IXHL.US,D,20220526,000000,27.8,29.16,27.8,28.168,1077.25,0
+IXHL.US,D,20220527,000000,28.4,30.24,28.4,29.96,921.5,0
+IXHL.US,D,20220531,000000,29.68,30.72,28.76,29.2,4160.75,0
+IXHL.US,D,20220601,000000,29.52,30.52,27,27.98,2928.25,0
+IXHL.US,D,20220602,000000,26.1952,28.5596,26.08,27.36,1692.5,0
+IXHL.US,D,20220603,000000,28.88,30.0396,27.6,27.6,9123.75,0
+IXHL.US,D,20220606,000000,27,27.96,25.16,26.8,2434.75,0
+IXHL.US,D,20220607,000000,24.48,27.28,24.48,26.4,828,0
+IXHL.US,D,20220608,000000,25,26.72,25,26.72,1286.5,0
+IXHL.US,D,20220609,000000,26,26.4,24.5488,26,705.75,0
+IXHL.US,D,20220610,000000,26.08,26.08,22.4,22.4,1958.75,0
+IXHL.US,D,20220613,000000,23.24,23.24,21.4,22.64,2647,0
+IXHL.US,D,20220614,000000,21.0652,22,20.6,20.6,1637,0
+IXHL.US,D,20220615,000000,23.04,23.2,20.1096,20.54,6222.75,0
+IXHL.US,D,20220616,000000,20.2,20.3392,18.32,18.52,5683.5,0
+IXHL.US,D,20220617,000000,19.54,19.56,18.5396,19.56,986.25,0
+IXHL.US,D,20220621,000000,18.4,19.2,18.28,18.7196,4743.25,0
+IXHL.US,D,20220622,000000,18.2,18.36,16.52,17.2,4953,0
+IXHL.US,D,20220623,000000,17.72,18.32,16.6,16.96,4824,0
+IXHL.US,D,20220624,000000,17.44,18.4,17.4,17.74,6326.25,0
+IXHL.US,D,20220627,000000,18.2,18.2,17.64,17.892,1565.75,0
+IXHL.US,D,20220628,000000,16.64,17.72,16.64,17.672,2145.25,0
+IXHL.US,D,20220629,000000,17.2,17.2,15.64,15.64,9808.25,0
+IXHL.US,D,20220630,000000,15.84,15.84,14.52,15.42,4084.75,0
+IXHL.US,D,20220701,000000,14.1604,15.44,14.1604,14.86,1965,0
+IXHL.US,D,20220705,000000,14.6,15.8,14.6,15.18,1525.5,0
+IXHL.US,D,20220706,000000,15.2,15.6396,14.24,15.32,1216.5,0
+IXHL.US,D,20220707,000000,15.0512,16.04,15.0512,15.8,4497,0
+IXHL.US,D,20220708,000000,16.04,17.38,16.04,16.3204,3251.5,0
+IXHL.US,D,20220711,000000,15.16,15.64,15.16,15.64,1712.5,0
+IXHL.US,D,20220712,000000,15.2,15.96,14.4804,14.4804,3155.75,0
+IXHL.US,D,20220713,000000,14.4,14.8304,14.36,14.64,3097,0
+IXHL.US,D,20220714,000000,14.2672,14.68,14.2672,14.4,551,0
+IXHL.US,D,20220715,000000,14.12,14.68,13.04,13.74,7011.75,0
+IXHL.US,D,20220718,000000,14.2,14.4,13.4,14.24,3669.25,0
+IXHL.US,D,20220719,000000,14.508,14.5816,13.68,14.44,888,0
+IXHL.US,D,20220720,000000,14.5212,15.28,13.8404,14,3926.5,0
+IXHL.US,D,20220721,000000,15.5604,15.64,15.058,15.52,5848.25,0
+IXHL.US,D,20220722,000000,14.88,15.4,14.88,15.36,1867.75,0
+IXHL.US,D,20220725,000000,15.44,15.44,14.68,15,672.5,0
+IXHL.US,D,20220726,000000,14.12,14.48,13.88,14.12,996,0
+IXHL.US,D,20220727,000000,14.16,14.9432,14.12,14.16,1686.75,0
+IXHL.US,D,20220728,000000,15,15,13.8004,14.2,1549.25,0
+IXHL.US,D,20220729,000000,14.72,14.72,13.8404,13.96,1695.5,0
+IXHL.US,D,20220801,000000,14,14.3996,13.4236,14.1904,907.5,0
+IXHL.US,D,20220802,000000,14.24,14.4,13.9,14.28,2330.5,0
+IXHL.US,D,20220803,000000,14.36,15,13.92,14.84,1990.25,0
+IXHL.US,D,20220804,000000,14.88,15.4144,14.74,15.04,1138,0
+IXHL.US,D,20220805,000000,17.6,20,16,19.56,18607.5,0
+IXHL.US,D,20220808,000000,19.6,19.6,18.4444,19.0396,3643,0
+IXHL.US,D,20220809,000000,18.44,19.88,18.0152,19.2,2623.25,0
+IXHL.US,D,20220810,000000,19.44,20,18.92,19.44,1842.75,0
+IXHL.US,D,20220811,000000,18.44,19.96,18.44,19.0404,2126.5,0
+IXHL.US,D,20220812,000000,19.24,19.76,19.16,19.28,1324,0
+IXHL.US,D,20220815,000000,18.64,19.6864,18.64,19.64,1591,0
+IXHL.US,D,20220816,000000,21.56,22.6,20.68,22.24,8708.5,0
+IXHL.US,D,20220817,000000,22,22.6,21.5568,21.84,4051,0
+IXHL.US,D,20220818,000000,22.24,22.448,21.4,22.0736,2022,0
+IXHL.US,D,20220819,000000,23.36,24,21,21.8,5329.25,0
+IXHL.US,D,20220822,000000,20.6004,20.68,20.24,20.24,1569,0
+IXHL.US,D,20220823,000000,19,21.6,18.04,19.36,9507.5,0
+IXHL.US,D,20220824,000000,18.16,18.32,17.2,17.8804,3515.25,0
+IXHL.US,D,20220825,000000,17.44,18.44,16.7296,17,3363.75,0
+IXHL.US,D,20220826,000000,17.64,17.8252,17.06,17.2544,3357.25,0
+IXHL.US,D,20220829,000000,18.6,18.6,15.36,16.9596,10758.25,0
+IXHL.US,D,20220830,000000,16.44,17.64,16.4,17.4,1827.5,0
+IXHL.US,D,20220831,000000,16.6,17.08,16.44,16.88,1112.5,0
+IXHL.US,D,20220901,000000,16.48,17.88,16.48,16.88,1436.25,0
+IXHL.US,D,20220902,000000,16.56,17.04,15.74,16.64,1256.75,0
+IXHL.US,D,20220906,000000,17.6,17.96,17,17.76,3215,0
+IXHL.US,D,20220907,000000,16.64,17.24,16.4,16.84,944.75,0
+IXHL.US,D,20220908,000000,17.2,17.6,17.18,17.6,2186,0
+IXHL.US,D,20220909,000000,18.902,19.08,18.36,18.88,3579.75,0
+IXHL.US,D,20220912,000000,19.36,20,19.2,19.64,5512.5,0
+IXHL.US,D,20220913,000000,20.28,20.8,20,20,4194.5,0
+IXHL.US,D,20220914,000000,20.2,21.0008,20.2,20.4,2827.5,0
+IXHL.US,D,20220915,000000,20.0404,20.76,20.0096,20.4,3222.25,0
+IXHL.US,D,20220916,000000,21.44,21.6132,20.6,20.8,2395.75,0
+IXHL.US,D,20220919,000000,21.04,22.7996,21,21.9228,2123.75,0
+IXHL.US,D,20220920,000000,22.52,22.92,20.36,22.292,2734.75,0
+IXHL.US,D,20220921,000000,21.6,21.6,19.6,20.92,2506.25,0
+IXHL.US,D,20220922,000000,19.32,19.76,19.28,19.36,269.25,0
+IXHL.US,D,20220923,000000,18.456,19.76,17.6,19.24,775.25,0
+IXHL.US,D,20220926,000000,18,18.24,16.88,17.9996,795,0
+IXHL.US,D,20220927,000000,16.48,18.04,14.4,18,4960.25,0
+IXHL.US,D,20220928,000000,17.08,17.52,17.04,17.4004,1010.75,0
+IXHL.US,D,20220929,000000,16.8,17.4,15.96,16.72,623.25,0
+IXHL.US,D,20220930,000000,17.3,17.64,16.88,17.3676,1452.25,0
+IXHL.US,D,20221003,000000,16.8756,17.28,14.28,17.28,3647.5,0
+IXHL.US,D,20221004,000000,17.28,17.8,17.14,17.8,1300.25,0
+IXHL.US,D,20221005,000000,17.28,17.88,17.28,17.88,571.75,0
+IXHL.US,D,20221006,000000,18,18.2,17.6,18.04,1398.25,0
+IXHL.US,D,20221007,000000,19.2,19.48,18.0364,19.04,4335,0
+IXHL.US,D,20221010,000000,16.16,18.1048,16.04,17.92,1046.75,0
+IXHL.US,D,20221011,000000,16.984,17.8,16.32,17.4,4742,0
+IXHL.US,D,20221012,000000,17.4,18.3,17.36,18.3,805.5,0
+IXHL.US,D,20221013,000000,17.6,18.32,16.6404,18.12,11546,0
+IXHL.US,D,20221014,000000,17.32,17.46,16.78,17.16,2791.25,0
+IXHL.US,D,20221017,000000,17.08,18.4,16.7748,17,4472.75,0
+IXHL.US,D,20221018,000000,17.4,17.4,17.04,17.04,224.25,0
+IXHL.US,D,20221019,000000,16.88,17.08,16.6,16.6,525.5,0
+IXHL.US,D,20221020,000000,16.58,16.6,16.36,16.5,372.25,0
+IXHL.US,D,20221021,000000,16.4,16.44,16.04,16.08,1127.75,0
+IXHL.US,D,20221024,000000,16.12,16.16,15,15.2,2420.75,0
+IXHL.US,D,20221025,000000,16.76,16.76,16,16.6,690.75,0
+IXHL.US,D,20221026,000000,15.84,16.8,15.84,16.72,771.5,0
+IXHL.US,D,20221027,000000,16.24,16.346,16.24,16.346,604,0
+IXHL.US,D,20221028,000000,16.4,16.42,16.36,16.36,703.5,0
+IXHL.US,D,20221031,000000,15.72,16.4,15.72,15.84,706,0
+IXHL.US,D,20221101,000000,16.2,16.6,14.7604,15.96,1127,0
+IXHL.US,D,20221102,000000,15.92,15.92,15.28,15.88,310.5,0
+IXHL.US,D,20221103,000000,15.88,15.88,15.88,15.88,213.75,0
+IXHL.US,D,20221104,000000,16.4,16.4,15.7,15.7,1123.5,0
+IXHL.US,D,20221107,000000,15.2,15.48,14.68,14.84,1676.5,0
+IXHL.US,D,20221108,000000,15.6,15.6,15.16,15.38,2185.5,0
+IXHL.US,D,20221109,000000,14.4796,14.6,13.7,14.4,2388.75,0
+IXHL.US,D,20221110,000000,14.5996,14.96,14.5996,14.8,820.5,0
+IXHL.US,D,20221111,000000,15.48,15.48,14,15.16,2378.5,0
+IXHL.US,D,20221114,000000,15.28,16.2,15.12,15.88,2077.25,0
+IXHL.US,D,20221115,000000,16.64,16.92,15.12,16.24,1385.25,0
+IXHL.US,D,20221116,000000,16.96,16.96,16.12,16.36,854.75,0
+IXHL.US,D,20221117,000000,17,17.12,16,16.56,3458,0
+IXHL.US,D,20221118,000000,17.32,19,17.2,17.7588,13612,0
+IXHL.US,D,20221121,000000,16.44,17.2,16,16.4,4246.5,0
+IXHL.US,D,20221122,000000,16.68,18.1996,16.68,17.4,5205.5,0
+IXHL.US,D,20221123,000000,16.72,16.72,16,16,2727,0
+IXHL.US,D,20221125,000000,16.7,16.7,16.56,16.56,631.5,0
+IXHL.US,D,20221128,000000,16.4,16.8,16.2804,16.2804,504.5,0
+IXHL.US,D,20221129,000000,16,16.24,15.9,16,2410.5,0
+IXHL.US,D,20221130,000000,16,16.66,16,16.2,1642,0
+IXHL.US,D,20221205,000000,17.4,17.4,15.08,16.12,2601,0
+IXHL.US,D,20221206,000000,15.28,15.28,12.84,13.04,7385.75,0
+IXHL.US,D,20221207,000000,13.64,13.8,11.9,11.92,2871.25,0
+IXHL.US,D,20221208,000000,13.36,14.7196,12.84,13.2,8871.5,0
+IXHL.US,D,20221209,000000,13.64,13.64,12.7604,13.08,2655.5,0
+IXHL.US,D,20221212,000000,13.1484,13.6,12.8752,13.56,1147.5,0
+IXHL.US,D,20221213,000000,13.56,14.18,12.92,12.92,1633.25,0
+IXHL.US,D,20221214,000000,14.0072,14.0072,12.96,13,598.75,0
+IXHL.US,D,20221215,000000,13.36,13.8,13.36,13.4692,261,0
+IXHL.US,D,20221216,000000,13.36,13.36,12.84,13.02,441.25,0
+IXHL.US,D,20221219,000000,12.94,13.22,12.84,13.02,604.5,0
+IXHL.US,D,20221220,000000,12,12.64,10.694,11.44,4341,0
+IXHL.US,D,20221221,000000,11.44,11.904,10.46,11.904,1496.5,0
+IXHL.US,D,20221222,000000,11.7552,12.24,10.88,10.94,1556.75,0
+IXHL.US,D,20221223,000000,11.16,11.68,10.88,10.88,796.75,0
+IXHL.US,D,20221227,000000,12.48,12.64,10.9108,11.52,2331,0
+IXHL.US,D,20221228,000000,10.8,11,10.4,10.96,1643.75,0
+IXHL.US,D,20221229,000000,11.24,11.24,10.5948,10.9732,383.5,0
+IXHL.US,D,20221230,000000,10.96,11.3016,10.76,11.2,1231,0
+IXHL.US,D,20230103,000000,12,12.2796,11.32,12.18,815.75,0
+IXHL.US,D,20230104,000000,12.4,12.76,12.4,12.76,563,0
+IXHL.US,D,20230105,000000,12,12,11.32,11.36,428.5,0
+IXHL.US,D,20230109,000000,11.6,11.9672,11.6,11.6,898,0
+IXHL.US,D,20230110,000000,12,13.12,11.88,11.88,1483,0
+IXHL.US,D,20230111,000000,12.76,13.04,12.56,12.68,498.25,0
+IXHL.US,D,20230112,000000,13,13.114,13,13.114,317.25,0
+IXHL.US,D,20230113,000000,13.8,13.814,13.62,13.62,922.75,0
+IXHL.US,D,20230117,000000,14.4,14.4,12.96,13.296,840.75,0
+IXHL.US,D,20230118,000000,12.92,14.36,12.8004,14.36,754.75,0
+IXHL.US,D,20230119,000000,13.52,14,13.4812,14,469.75,0
+IXHL.US,D,20230120,000000,13.6,13.6,13.6,13.6,204.75,0
+IXHL.US,D,20230123,000000,13.04,13.58,13.04,13.58,325.5,0
+IXHL.US,D,20230124,000000,14.6,14.6,12.8,12.8,1329.5,0
+IXHL.US,D,20230125,000000,14.6,14.6,12.84,14.12,5616.25,0
+IXHL.US,D,20230126,000000,13.2004,13.8,13.2,13.76,1319.5,0
+IXHL.US,D,20230127,000000,13.76,13.76,13.2,13.644,400,0
+IXHL.US,D,20230130,000000,13.64,14.44,13.64,14.44,676.75,0
+IXHL.US,D,20230131,000000,13.08,14.44,12.9296,12.9296,707,0
+IXHL.US,D,20230201,000000,13.16,13.68,13.16,13.68,508.25,0
+IXHL.US,D,20230202,000000,13.68,13.72,12.6404,12.96,1192.5,0
+IXHL.US,D,20230203,000000,12.24,14.32,12.24,13.86,4786.75,0
+IXHL.US,D,20230206,000000,13.48,13.92,12.8,12.8,1247.25,0
+IXHL.US,D,20230207,000000,13.5512,14,13.44,14,485.25,0
+IXHL.US,D,20230208,000000,13.42,13.42,13.14,13.14,296.5,0
+IXHL.US,D,20230209,000000,13.1,13.1,13.1,13.1,273,0
+IXHL.US,D,20230210,000000,13.9972,13.9972,13.04,13.608,588.5,0
+IXHL.US,D,20230213,000000,12.64,13.64,12.12,13.64,582.25,0
+IXHL.US,D,20230214,000000,12,13.08,11.64,12.08,1532.75,0
+IXHL.US,D,20230215,000000,11.8,12.1572,11.56,12,4156,0
+IXHL.US,D,20230216,000000,11.24,11.84,11.24,11.7,760,0
+IXHL.US,D,20230217,000000,12.668,13,10.9984,11.5344,14293,0
+IXHL.US,D,20230221,000000,10.6,10.6,9.6,10.1472,3628.5,0
+IXHL.US,D,20230222,000000,8.92,10.04,8.92,10,1862,0
+IXHL.US,D,20230223,000000,10.1756,10.56,9.92,9.96,2044.25,0
+IXHL.US,D,20230224,000000,9.48,9.8,9.0968,9.8,1395.25,0
+IXHL.US,D,20230227,000000,9.32,11,9.32,9.64,2920,0
+IXHL.US,D,20230228,000000,10.64,10.864,10.16,10.2,2874.25,0
+IXHL.US,D,20230301,000000,10.92,10.92,9.64,10,3110.5,0
+IXHL.US,D,20230302,000000,9.8,10,9.68,10,524.25,0
+IXHL.US,D,20230303,000000,10.158,10.158,9.64,9.84,774,0
+IXHL.US,D,20230306,000000,9.72,10.24,9.64,10.02,404.25,0
+IXHL.US,D,20230307,000000,10,10.0788,10,10.0788,310,0
+IXHL.US,D,20230308,000000,10,10.1592,10,10.1592,372,0
+IXHL.US,D,20230309,000000,9.82,9.84,9.24,9.24,1639,0
+IXHL.US,D,20230315,000000,10.16,11.8,9.4404,9.5428,13668.75,0
+IXHL.US,D,20230316,000000,9,9.16,8.0404,8.72,4037,0
+IXHL.US,D,20230317,000000,8.16,8.2,7.56,7.6796,3828.25,0
+IXHL.US,D,20230320,000000,7.96,8.28,7.52,7.7836,2713.25,0
+IXHL.US,D,20230321,000000,7.64,8,7.52,7.84,3434.75,0
+IXHL.US,D,20230322,000000,7.76,7.76,7.08,7.6,4357.25,0
+IXHL.US,D,20230323,000000,8.2736,8.2736,7.6,7.6,722.25,0
+IXHL.US,D,20230324,000000,8,8,7.84,7.84,1765.75,0
+IXHL.US,D,20230327,000000,7.9992,8,7.88,7.96,771.5,0
+IXHL.US,D,20230328,000000,8.1264,8.52,8,8.1328,538,0
+IXHL.US,D,20230329,000000,8.64,8.68,8.12,8.34,790.25,0
+IXHL.US,D,20230330,000000,8.64,8.68,8.36,8.46,806.25,0
+IXHL.US,D,20230331,000000,8.44,9.6632,8.4,8.82,1990.75,0
+IXHL.US,D,20230403,000000,9.24,9.24,8.76,8.76,262.5,0
+IXHL.US,D,20230404,000000,7.84,9.0632,7.84,9.0632,273,0
+IXHL.US,D,20230405,000000,9.04,9.04,9.04,9.04,158.75,0
+IXHL.US,D,20230406,000000,9.5,9.5,8.92,8.92,207.5,0
+IXHL.US,D,20230410,000000,8.92,9.7596,8.92,9.7596,470.5,0
+IXHL.US,D,20230411,000000,9.8,9.8,9,9.12,896.25,0
+IXHL.US,D,20230412,000000,8.92,8.92,8.44,8.44,365,0
+IXHL.US,D,20230413,000000,9.0796,9.0796,9,9.04,304,0
+IXHL.US,D,20230414,000000,8.4,8.84,8.4,8.44,1233,0
+IXHL.US,D,20230417,000000,8.44,9.2,8.4,8.6,914.5,0
+IXHL.US,D,20230418,000000,9.16,9.16,8.32,8.52,777,0
+IXHL.US,D,20230419,000000,8.96,8.96,8.2,8.2,466.25,0
+IXHL.US,D,20230420,000000,8.8,8.8,8.8,8.8,116.25,0
+IXHL.US,D,20230421,000000,8.8,8.94,8.04,8.4772,3053.75,0
+IXHL.US,D,20230424,000000,8.6,9,8.12,8.96,1389.75,0
+IXHL.US,D,20230425,000000,8.36,9.16,8.12,9.12,2976.25,0
+IXHL.US,D,20230426,000000,8.7,9.1196,8.32,9.1196,357.25,0
+IXHL.US,D,20230427,000000,8.88,9,8.36,8.36,677.5,0
+IXHL.US,D,20230428,000000,8.4,8.72,8.22,8.632,1179.75,0
+IXHL.US,D,20230501,000000,8.44,8.48,8.24,8.24,1530.5,0
+IXHL.US,D,20230502,000000,8.28,8.32,7.66,7.82,2396,0
+IXHL.US,D,20230503,000000,7.92,7.92,7.4,7.49,973.25,0
+IXHL.US,D,20230504,000000,7.6,7.6,7.4,7.4,498.75,0
+IXHL.US,D,20230505,000000,7.7192,7.7248,7.6,7.7248,290,0
+IXHL.US,D,20230508,000000,7.76,7.76,7.64,7.7296,203.25,0
+IXHL.US,D,20230509,000000,7.36,7.76,7.24,7.76,881,0
+IXHL.US,D,20230510,000000,7.8,7.8,7.72,7.72,832.75,0
+IXHL.US,D,20230511,000000,7.4016,7.8,7.4016,7.7284,723.5,0
+IXHL.US,D,20230512,000000,7.6,7.96,7.3364,7.6388,1218.75,0
+IXHL.US,D,20230515,000000,8.6,8.6,7.64,7.8952,1569.25,0
+IXHL.US,D,20230516,000000,7.64,7.7936,7.4,7.6052,1271,0
+IXHL.US,D,20230517,000000,8,8,7.48,7.68,1117,0
+IXHL.US,D,20230518,000000,7.96,7.96,7.5,7.68,258.25,0
+IXHL.US,D,20230519,000000,8.76,8.92,8.064,8.34,3754.25,0
+IXHL.US,D,20230522,000000,8.6,8.8,8.4,8.68,654.75,0
+IXHL.US,D,20230523,000000,7.6004,8.72,7.6004,8.674,1592.25,0
+IXHL.US,D,20230524,000000,8.68,8.68,8.12,8.2,1825.5,0
+IXHL.US,D,20230525,000000,7.88,8.28,7.72,8.1108,989.75,0
+IXHL.US,D,20230526,000000,8.12,8.32,8.06,8.06,246,0
+IXHL.US,D,20230530,000000,8.36,8.4,7.9,8.1888,790.75,0
+IXHL.US,D,20230531,000000,8,8.7888,7.4,7.6,2335.75,0
+IXHL.US,D,20230601,000000,7.48,8.3336,7.48,7.48,876,0
+IXHL.US,D,20230602,000000,7.88,8.3208,7.84,8.12,418,0
+IXHL.US,D,20230605,000000,8.64,8.64,7.52,7.52,935.5,0
+IXHL.US,D,20230606,000000,7.76,7.76,7.52,7.74,450.5,0
+IXHL.US,D,20230607,000000,7.68,7.9596,7.3652,7.84,361.25,0
+IXHL.US,D,20230608,000000,7.34,7.856,7.34,7.76,1180.25,0
+IXHL.US,D,20230609,000000,7.62,7.7996,7.44,7.68,743.75,0
+IXHL.US,D,20230612,000000,7.44,7.8,7.4004,7.4004,564.75,0
+IXHL.US,D,20230613,000000,7.76,7.76,7.44,7.56,512.5,0
+IXHL.US,D,20230614,000000,7.56,7.7596,7.4,7.6,1418.25,0
+IXHL.US,D,20230615,000000,7.76,7.76,7.44,7.66,764.75,0
+IXHL.US,D,20230616,000000,7.4,7.68,7.4,7.4404,1451,0
+IXHL.US,D,20230620,000000,7.6,7.6,7.4,7.4,904.75,0
+IXHL.US,D,20230621,000000,7.34,7.52,7.34,7.48,688,0
+IXHL.US,D,20230622,000000,7.3232,7.44,7.32,7.44,591.75,0
+IXHL.US,D,20230623,000000,7.56,7.56,7.28,7.56,586.5,0
+IXHL.US,D,20230626,000000,7.36,7.6,7.12,7.12,1068.5,0
+IXHL.US,D,20230627,000000,7.16,7.36,7.16,7.32,551,0
+IXHL.US,D,20230628,000000,7.52,7.6,7.3,7.32,580.75,0
+IXHL.US,D,20230629,000000,7.48,7.48,7.04,7.2,582.25,0
+IXHL.US,D,20230630,000000,7.48,7.48,7.32,7.34,455.25,0
+IXHL.US,D,20230703,000000,7.48,7.48,7.26,7.4396,979.5,0
+IXHL.US,D,20230705,000000,7.44,7.56,7.22,7.44,1353.25,0
+IXHL.US,D,20230706,000000,8.12,10.48,7.68,8.44,1678234.75,0
+IXHL.US,D,20230707,000000,8,8.12,7.36,7.68,74400,0
+IXHL.US,D,20230710,000000,7.72,8.2,7.36,8.16,38992.25,0
+IXHL.US,D,20230711,000000,7.68,8.04,7.64,8.04,8818.5,0
+IXHL.US,D,20230712,000000,8.04,8.16,7.72,7.9184,9780.5,0
+IXHL.US,D,20230713,000000,7.64,8.2,7.4,8.08,8747.5,0
+IXHL.US,D,20230714,000000,8,8.08,7.456,7.84,4879,0
+IXHL.US,D,20230717,000000,7.76,8.0796,7.5204,7.68,3044,0
+IXHL.US,D,20230718,000000,7.48,7.96,7.48,7.96,2051,0
+IXHL.US,D,20230719,000000,7.88,7.88,7.56,7.648,3032,0
+IXHL.US,D,20230720,000000,7.88,7.88,7.44,7.8396,2899.75,0
+IXHL.US,D,20230721,000000,7.76,7.92,7.64,7.88,2226,0
+IXHL.US,D,20230724,000000,7.8,7.8,7.5604,7.6,1784.5,0
+IXHL.US,D,20230725,000000,7.52,7.9196,7.44,7.48,1910.75,0
+IXHL.US,D,20230726,000000,7.44,7.7996,7.44,7.76,938,0
+IXHL.US,D,20230727,000000,7.6796,7.68,7.48,7.68,734.25,0
+IXHL.US,D,20230728,000000,7.4652,7.7596,7.44,7.44,1235.25,0
+IXHL.US,D,20230731,000000,7.44,7.76,7.2,7.24,16912.75,0
+IXHL.US,D,20230801,000000,7.52,7.92,7.28,7.712,18199.25,0
+IXHL.US,D,20230802,000000,7.4,7.6052,6.8004,7.4144,8809.5,0
+IXHL.US,D,20230803,000000,7.2,7.36,6.96,6.96,2907.75,0
+IXHL.US,D,20230804,000000,6.72,6.76,6.44,6.44,17820.75,0
+IXHL.US,D,20230807,000000,6.36,6.48,5.48,5.88,5763.25,0
+IXHL.US,D,20230808,000000,6.28,6.36,5.92,6.04,1243.75,0
+IXHL.US,D,20230809,000000,6.28,6.28,5.96,6.1584,2118,0
+IXHL.US,D,20230810,000000,6.24,6.4456,5.9204,6.3852,2060.75,0
+IXHL.US,D,20230811,000000,6.64,6.64,5.84,6.5976,1384,0
+IXHL.US,D,20230814,000000,6.48,6.48,6.16,6.16,1512.25,0
+IXHL.US,D,20230815,000000,6.48,6.48,6.24,6.28,2060.75,0
+IXHL.US,D,20230816,000000,6.04,6.04,5.88,6.036,2530,0
+IXHL.US,D,20230817,000000,6.12,6.12,5.64,5.76,2269.5,0
+IXHL.US,D,20230818,000000,5.96,6.2,5.8,5.8,3402,0
+IXHL.US,D,20230821,000000,6,6.24,5.9508,6.02,1396.5,0
+IXHL.US,D,20230822,000000,6.28,6.28,5.8,6.16,3421.5,0
+IXHL.US,D,20230823,000000,5.9768,6.16,5.9768,6.004,880.25,0
+IXHL.US,D,20230824,000000,6,6.2,5.72,6.2,1289.5,0
+IXHL.US,D,20230825,000000,6.08,6.12,5.8,6.12,1100.5,0
+IXHL.US,D,20230828,000000,6.2,6.2,5.94,6.0872,6069,0
+IXHL.US,D,20230829,000000,6.04,6.08,5.92,6.08,2534,0
+IXHL.US,D,20230830,000000,6.0524,6.0524,5.72,5.9676,2792.25,0
+IXHL.US,D,20230831,000000,5.8,6,5.64,5.8,1273,0
+IXHL.US,D,20230901,000000,6.08,6.08,5.6,5.84,3598.5,0
+IXHL.US,D,20230905,000000,5.6,5.64,5.6,5.64,303,0
+IXHL.US,D,20230906,000000,5.56,5.794,5.396,5.56,2069.25,0
+IXHL.US,D,20230907,000000,5.24,5.44,5.04,5.04,4230.75,0
+IXHL.US,D,20230908,000000,5.48,5.48,5.32,5.32,546,0
+IXHL.US,D,20230911,000000,5.52,5.76,5.52,5.72,5369.25,0
+IXHL.US,D,20230912,000000,5.8,5.8,5.5604,5.76,1191,0
+IXHL.US,D,20230913,000000,5.88,5.88,5.88,5.88,232.25,0
+IXHL.US,D,20230914,000000,5.84,5.84,5.6384,5.8,894.25,0
+IXHL.US,D,20230915,000000,5.6,5.76,5.6,5.62,2201.75,0
+IXHL.US,D,20230918,000000,5.64,5.76,5.64,5.76,506.75,0
+IXHL.US,D,20230919,000000,5.4,5.4,5,5.0396,10101.75,0
+IXHL.US,D,20230920,000000,5.04,5.0792,4.76,4.8,7178.75,0
+IXHL.US,D,20230921,000000,4.64,4.64,4.12,4.4392,8561.5,0
+IXHL.US,D,20230922,000000,4.4,4.72,4.4,4.52,1784.25,0
+IXHL.US,D,20230925,000000,4.72,4.88,4.72,4.72,885.5,0
+IXHL.US,D,20230926,000000,4.5588,4.5588,4.38,4.476,644,0
+IXHL.US,D,20230927,000000,4.36,4.84,4.36,4.8,1929.25,0
+IXHL.US,D,20230928,000000,4.8,4.8,4.76,4.76,345.5,0
+IXHL.US,D,20230929,000000,4.8,4.8,4.5464,4.5464,790.5,0
+IXHL.US,D,20231002,000000,4.76,4.76,4.48,4.48,370.75,0
+IXHL.US,D,20231003,000000,4.48,4.48,4.32,4.32,2245.5,0
+IXHL.US,D,20231004,000000,4.3236,4.36,4.32,4.3268,654,0
+IXHL.US,D,20231005,000000,4.4232,4.56,4.36,4.36,346.5,0
+IXHL.US,D,20231006,000000,4.24,4.36,4.24,4.36,281,0
+IXHL.US,D,20231009,000000,4.24,4.32,4.12,4.12,4572.25,0
+IXHL.US,D,20231010,000000,4.1212,4.32,4.1212,4.1236,1318,0
+IXHL.US,D,20231011,000000,4.2,4.2,4.12,4.12,6370.75,0
+IXHL.US,D,20231012,000000,4.16,4.18,4.08,4.08,3722,0
+IXHL.US,D,20231013,000000,4.38,4.38,4,4,1223.75,0
+IXHL.US,D,20231016,000000,4,4.04,3.84,3.84,12383.5,0
+IXHL.US,D,20231017,000000,3.8,3.8,3.52,3.6,9820.25,0
+IXHL.US,D,20231018,000000,3.5504,3.7276,3.5504,3.7276,517.25,0
+IXHL.US,D,20231019,000000,3.7036,3.7036,3.6012,3.6704,1234.25,0
+IXHL.US,D,20231020,000000,3.7672,3.7672,3.4,3.6,4510,0
+IXHL.US,D,20231023,000000,3.6,3.6,3.48,3.48,264,0
+IXHL.US,D,20231024,000000,3.6544,3.6544,3.2804,3.2804,760,0
+IXHL.US,D,20231025,000000,3.36,3.36,3.36,3.36,1060.25,0
+IXHL.US,D,20231026,000000,3.4404,3.8,3.44,3.44,1211.5,0
+IXHL.US,D,20231027,000000,3.84,3.9996,3.8,3.9992,4485.25,0
+IXHL.US,D,20231030,000000,4,4,3.7856,3.9592,2942.25,0
+IXHL.US,D,20231031,000000,3.96,4.2,3.9592,4.2,4321,0
+IXHL.US,D,20231101,000000,4.2,4.2,4.1636,4.1636,102.5,0
+IXHL.US,D,20231102,000000,3.8,4.72,3.8,4.28,3769,0
+IXHL.US,D,20231103,000000,4.3492,4.5632,4.2824,4.4016,1489.75,0
+IXHL.US,D,20231106,000000,4.126,4.39,4.126,4.39,542,0
+IXHL.US,D,20231107,000000,4.44,4.44,4.2968,4.2968,622.25,0
+IXHL.US,D,20231108,000000,4.48,4.52,4.4,4.48,1895.75,0
+IXHL.US,D,20231109,000000,4.32,4.68,4.2004,4.6,944,0
+IXHL.US,D,20231110,000000,4.6,4.6,4.46,4.46,592.75,0
+IXHL.US,D,20231113,000000,4.4,4.4,4.202,4.4,1161.5,0
+IXHL.US,D,20231114,000000,4,4.04,3.68,3.8396,3179.75,0
+IXHL.US,D,20231115,000000,3.84,4,3.8384,3.8744,906,0
+IXHL.US,D,20231116,000000,3.6,3.92,3.4,3.4,7033.25,0
+IXHL.US,D,20231117,000000,3.448,3.78,3.2,3.6,2858.75,0
+IXHL.US,D,20231120,000000,3.8156,3.8156,3.44,3.6,2195,0
+IXHL.US,D,20231121,000000,3.5996,3.5996,3.4224,3.4224,336.5,0
+IXHL.US,D,20231122,000000,3.4004,4,3.4004,3.68,4678,0
+IXHL.US,D,20231124,000000,4.12,4.42,4.12,4.2188,1574.25,0
+IXHL.US,D,20231127,000000,4.24,4.84,4.24,4.3,4322,0
+IXHL.US,D,20231128,000000,4.12,4.8,3.8004,3.88,5553.75,0
+IXHL.US,D,20231130,000000,3.9,12.57,1.96,7.99,534253,0
+IXHL.US,D,20231201,000000,5.8,5.86,4.73,5.23,162423,0
+IXHL.US,D,20231204,000000,5.2,8.37,4.9201,7.15,315260,0
+IXHL.US,D,20231205,000000,6.87,12.68,6.6,8.73,1455522,0
+IXHL.US,D,20231206,000000,8.1,8.99,6.51,6.77,447926,0
+IXHL.US,D,20231207,000000,6.93,7.13,5.7,5.81,103977,0
+IXHL.US,D,20231208,000000,5.71,6.15,5.3,5.53,66417,0
+IXHL.US,D,20231211,000000,5.53,5.75,4.86,5.015,59662,0
+IXHL.US,D,20231212,000000,4.86,5,4.25,4.39,68474,0
+IXHL.US,D,20231213,000000,4.3,4.4,3.84,4.1,31066,0
+IXHL.US,D,20231214,000000,3.98,4.447,3.95,4.09,85565,0
+IXHL.US,D,20231215,000000,4.37,4.37,3.75,3.84,61360,0
+IXHL.US,D,20231218,000000,3.77,4.0098,3.6,3.71,37318,0
+IXHL.US,D,20231219,000000,3.65,3.92,3.6,3.69,58390,0
+IXHL.US,D,20231220,000000,3.71,3.93,3.66,3.66,47762,0
+IXHL.US,D,20231221,000000,3.65,3.7499,3.6,3.74,5128,0
+IXHL.US,D,20231222,000000,3.74,3.95,3.6701,3.93,14186,0
+IXHL.US,D,20231226,000000,4.09,4.46,4.09,4.2074,21016,0
+IXHL.US,D,20231227,000000,4.15,4.9704,4.15,4.6,62402,0
+IXHL.US,D,20231228,000000,4.95,5.22,4.3675,4.82,47778,0
+IXHL.US,D,20231229,000000,4.9,4.9,4.2,4.64,29886,0
+IXHL.US,D,20240102,000000,4.55,4.58,4.3001,4.4,11329,0
+IXHL.US,D,20240103,000000,4.4,4.4,4.16,4.3,5594,0
+IXHL.US,D,20240104,000000,4.2,4.28,4,4,8006,0
+IXHL.US,D,20240105,000000,4,4.28,4,4.1,13810,0
+IXHL.US,D,20240108,000000,4.1,4.41,4,4.17,16880,0
+IXHL.US,D,20240109,000000,4.18,4.98,4.01,4.67,32297,0
+IXHL.US,D,20240110,000000,4.6801,4.84,4.43,4.535,14065,0
+IXHL.US,D,20240111,000000,4.405,4.64,4.14,4.38,9960,0
+IXHL.US,D,20240112,000000,4.4,4.6698,4.3,4.3,18776,0
+IXHL.US,D,20240116,000000,4.32,4.65,4.32,4.45,198278,0
+IXHL.US,D,20240117,000000,4.77,4.77,4.455,4.47,21799,0
+IXHL.US,D,20240118,000000,4.71,4.71,4.02,4.42,11183,0
+IXHL.US,D,20240119,000000,4.45,4.45,4.03,4.04,27202,0
+IXHL.US,D,20240122,000000,4.3,4.39,4.06,4.1,27291,0
+IXHL.US,D,20240123,000000,4.11,4.2,4.03,4.03,11050,0
+IXHL.US,D,20240124,000000,4.0763,4.2,3.9,4.03,13001,0
+IXHL.US,D,20240125,000000,4.38,4.38,3.9,3.9,10612,0
+IXHL.US,D,20240126,000000,3.84,3.905,3.65,3.74,22444,0
+IXHL.US,D,20240129,000000,3.71,3.74,3.61,3.67,31856,0
+IXHL.US,D,20240130,000000,3.55,3.69,3.4,3.6,43243,0
+IXHL.US,D,20240131,000000,3.51,3.57,3.44,3.44,11835,0
+IXHL.US,D,20240201,000000,3.55,3.6499,3.02,3.22,136435,0
+IXHL.US,D,20240202,000000,3.23,3.51,3.21,3.22,11520,0
+IXHL.US,D,20240205,000000,3.21,3.41,3.11,3.35,30185,0
+IXHL.US,D,20240206,000000,3.41,3.43,3.1501,3.42,19349,0
+IXHL.US,D,20240207,000000,3.49,3.49,3.235,3.29,4338,0
+IXHL.US,D,20240208,000000,3.26,3.28,3,3.04,13997,0
+IXHL.US,D,20240209,000000,3.28,3.28,3.09,3.16,9019,0
+IXHL.US,D,20240212,000000,3.06,3.67,3.06,3.39,25155,0
+IXHL.US,D,20240213,000000,3.26,3.49,3.25,3.46,82863,0
+IXHL.US,D,20240214,000000,3.39,3.93,3.39,3.87,46530,0
+IXHL.US,D,20240215,000000,4,4.4,3.97,4.4,41932,0
+IXHL.US,D,20240216,000000,4.11,4.74,4.0951,4.65,102540,0
+IXHL.US,D,20240220,000000,4.7,4.7,4.1989,4.38,13941,0
+IXHL.US,D,20240221,000000,4.59,7.47,4.52,6.3,1017548,0
+IXHL.US,D,20240222,000000,6.02,6.71,5.57,6.39,128709,0
+IXHL.US,D,20240223,000000,6.07,6.07,4.56,4.77,34617,0
+IXHL.US,D,20240226,000000,5.1,5.4524,4.56,4.87,32475,0
+IXHL.US,D,20240227,000000,4.77,4.99,4.2,4.22,35264,0
+IXHL.US,D,20240228,000000,7.11,8.4697,5.51,6.27,14218733,0
+IXHL.US,D,20240229,000000,5.34,5.48,4.82,5.43,578001,0
+IXHL.US,D,20240301,000000,5.11,5.62,4.9501,5.48,148553,0
+IXHL.US,D,20240304,000000,5.28,5.34,4.35,4.57,167909,0
+IXHL.US,D,20240305,000000,4.31,4.45,3.95,4.1,113984,0
+IXHL.US,D,20240306,000000,4.42,4.42,3.9201,4.23,86424,0
+IXHL.US,D,20240307,000000,4.38,4.58,4,4.08,128855,0
+IXHL.US,D,20240308,000000,4.22,4.27,3.99,4.17,111271,0
+IXHL.US,D,20240311,000000,4.04,4.65,4.04,4.45,98402,0
+IXHL.US,D,20240312,000000,4.62,4.62,4.05,4.15,130260,0
+IXHL.US,D,20240313,000000,4.02,4.1156,3.67,3.67,212935,0
+IXHL.US,D,20240314,000000,3.74,3.84,3.0001,3.09,206140,0
+IXHL.US,D,20240315,000000,3.19,3.82,3.12,3.12,283360,0
+IXHL.US,D,20240318,000000,3.1,3.63,3.1,3.56,110453,0
+IXHL.US,D,20240319,000000,3.51,3.6,2.6,2.6,446824,0
+IXHL.US,D,20240320,000000,2.83,2.92,2.4,2.73,230214,0
+IXHL.US,D,20240321,000000,2.71,2.8,2.5,2.72,121364,0
+IXHL.US,D,20240322,000000,2.67,2.79,2.67,2.76,60949,0
+IXHL.US,D,20240325,000000,2.76,3.16,2.76,3.15,102736,0
+IXHL.US,D,20240326,000000,3.14,3.28,3.11,3.18,55311,0
+IXHL.US,D,20240327,000000,3.25,3.25,3.1,3.2,43715,0
+IXHL.US,D,20240328,000000,3.25,3.6,3.25,3.59,58132,0
+IXHL.US,D,20240401,000000,3.52,3.6,3.44,3.53,23597,0
+IXHL.US,D,20240402,000000,3.38,3.5,3.33,3.37,23622,0
+IXHL.US,D,20240403,000000,3.29,3.42,3.2,3.33,19958,0
+IXHL.US,D,20240404,000000,3.4,3.48,3.37,3.48,17674,0
+IXHL.US,D,20240405,000000,3.5,3.5,3.25,3.25,48628,0
+IXHL.US,D,20240408,000000,3.35,3.39,3.05,3.12,22598,0
+IXHL.US,D,20240409,000000,3.15,3.205,2.95,3.05,25724,0
+IXHL.US,D,20240410,000000,2.97,3.12,2.97,3.12,12158,0
+IXHL.US,D,20240411,000000,3.15,3.15,3.09,3.12,4809,0
+IXHL.US,D,20240412,000000,3.14,3.1401,2.93,2.98,11125,0
+IXHL.US,D,20240415,000000,2.89,2.97,2.62,2.65,27265,0
+IXHL.US,D,20240416,000000,2.76,2.76,2.4,2.43,26283,0
+IXHL.US,D,20240417,000000,2.43,2.51,2.3054,2.42,31930,0
+IXHL.US,D,20240418,000000,2.58,2.58,2.38,2.38,10021,0
+IXHL.US,D,20240419,000000,2.4,2.44,2.35,2.35,14380,0
+IXHL.US,D,20240422,000000,2.48,2.48,2.3,2.35,12164,0
+IXHL.US,D,20240423,000000,2.32,2.36,2.25,2.28,8846,0
+IXHL.US,D,20240424,000000,2.28,2.34,2.13,2.26,31579,0
+IXHL.US,D,20240425,000000,2.2,2.3,2.2,2.3,3855,0
+IXHL.US,D,20240426,000000,2.23,2.2999,2.2,2.22,8720,0
+IXHL.US,D,20240429,000000,2.24,2.52,2.24,2.52,17658,0
+IXHL.US,D,20240430,000000,2.65,2.94,2.57,2.89,27974,0
+IXHL.US,D,20240501,000000,2.93,2.94,2.6002,2.67,25460,0
+IXHL.US,D,20240502,000000,2.7,2.8,2.5477,2.55,17755,0
+IXHL.US,D,20240503,000000,2.51,2.56,2.38,2.39,14268,0
+IXHL.US,D,20240506,000000,2.34,2.4114,2.31,2.31,9613,0
+IXHL.US,D,20240507,000000,2.33,2.5235,2.3166,2.39,35350,0
+IXHL.US,D,20240508,000000,2.32,2.45,2.2901,2.45,34448,0
+IXHL.US,D,20240509,000000,2.45,2.55,2.3,2.55,33786,0
+IXHL.US,D,20240510,000000,2.56,2.6,2.39,2.54,26038,0
+IXHL.US,D,20240513,000000,2.5,2.6942,2.4058,2.62,29761,0
+IXHL.US,D,20240514,000000,2.59,3.06,2.59,3.06,49029,0
+IXHL.US,D,20240515,000000,3.1,3.25,2.9,2.9,77817,0
+IXHL.US,D,20240516,000000,2.97,3.0533,2.69,2.78,61474,0
+IXHL.US,D,20240517,000000,2.89,2.915,2.45,2.5,96197,0
+IXHL.US,D,20240520,000000,2.5,2.64,2.45,2.555,20279,0
+IXHL.US,D,20240521,000000,2.59,2.7,2.51,2.68,23421,0
+IXHL.US,D,20240522,000000,2.6,2.748,2.6,2.69,15439,0
+IXHL.US,D,20240523,000000,2.65,2.7,2.46,2.7,24669,0
+IXHL.US,D,20240524,000000,2.75,2.84,2.6,2.78,22187,0
+IXHL.US,D,20240528,000000,2.7,2.86,2.65,2.86,12391,0
+IXHL.US,D,20240529,000000,2.76,2.9495,2.67,2.94,21086,0
+IXHL.US,D,20240530,000000,2.8,3,2.75,2.99,17014,0
+IXHL.US,D,20240531,000000,2.99,3.13,2.78,2.83,32394,0
+IXHL.US,D,20240603,000000,2.8,2.996,2.8,2.99,7991,0
+IXHL.US,D,20240604,000000,2.87,2.99,2.84,2.97,11771,0
+IXHL.US,D,20240605,000000,2.94,3.09,2.85,3.07,27114,0
+IXHL.US,D,20240606,000000,3.01,3.25,3,3.2,38688,0
+IXHL.US,D,20240607,000000,3.1994,3.299,3.07,3.25,14423,0
+IXHL.US,D,20240610,000000,3.3,3.36,3.1,3.36,30492,0
+IXHL.US,D,20240611,000000,3.3,3.38,2.98,3.37,26352,0
+IXHL.US,D,20240612,000000,3.3,3.36,3.22,3.23,9950,0
+IXHL.US,D,20240613,000000,3.28,3.3,3.1356,3.15,5861,0
+IXHL.US,D,20240614,000000,3.19,3.32,3.1,3.32,29068,0
+IXHL.US,D,20240617,000000,3.33,3.37,3.27,3.36,9311,0
+IXHL.US,D,20240618,000000,3.37,3.445,3.15,3.44,25983,0
+IXHL.US,D,20240620,000000,3.35,3.48,3.31,3.47,43588,0
+IXHL.US,D,20240621,000000,3.41,3.55,3.35,3.5,32474,0
+IXHL.US,D,20240624,000000,3.51,3.51,3.13,3.38,48140,0
+IXHL.US,D,20240625,000000,3.34,3.39,3.2,3.37,17930,0
+IXHL.US,D,20240626,000000,3.37,3.3701,2.885,3.08,61849,0
+IXHL.US,D,20240627,000000,3.13,3.13,2.66,2.66,113640,0
+IXHL.US,D,20240628,000000,2.66,3,2.66,2.94,16711,0
+IXHL.US,D,20240701,000000,3.02,3.02,2.92,2.95,5500,0
+IXHL.US,D,20240702,000000,3.04,3.05,2.9,2.9,12020,0
+IXHL.US,D,20240703,000000,2.85,2.95,2.7,2.74,22728,0
+IXHL.US,D,20240705,000000,2.8,2.87,2.7,2.767,26452,0
+IXHL.US,D,20240708,000000,2.7489,2.77,2.72,2.72,3290,0
+IXHL.US,D,20240709,000000,2.72,2.82,2.72,2.735,5226,0
+IXHL.US,D,20240710,000000,2.83,2.83,2.7,2.8,21209,0
+IXHL.US,D,20240711,000000,2.75,2.9,2.66,2.755,26381,0
+IXHL.US,D,20240712,000000,2.7944,2.84,2.6505,2.7456,25754,0
+IXHL.US,D,20240715,000000,2.66,2.74,2.65,2.69,8032,0
+IXHL.US,D,20240716,000000,2.8,2.8,2.54,2.55,19820,0
+IXHL.US,D,20240717,000000,2.59,2.59,2.52,2.534,29566,0
+IXHL.US,D,20240718,000000,2.515,2.515,2.3,2.34,21957,0
+IXHL.US,D,20240719,000000,2.385,2.385,2.25,2.25,12002,0
+IXHL.US,D,20240722,000000,2.21,2.265,2.2,2.24,15051,0
+IXHL.US,D,20240723,000000,2.235,2.28,2.22,2.22,8492,0
+IXHL.US,D,20240724,000000,2.13,2.28,2.13,2.13,20857,0
+IXHL.US,D,20240725,000000,2.11,2.18,2.11,2.16,16418,0
+IXHL.US,D,20240726,000000,2.175,2.195,2.12,2.1666,12351,0
+IXHL.US,D,20240729,000000,2.24,2.24,2.1,2.11,27064,0
+IXHL.US,D,20240730,000000,2.14,2.2041,1.84,1.87,107685,0
+IXHL.US,D,20240731,000000,2,2,1.88,1.91,11345,0
+IXHL.US,D,20240801,000000,1.93,1.95,1.89,1.93,8246,0
+IXHL.US,D,20240802,000000,1.9,1.9,1.645,1.8361,57050,0
+IXHL.US,D,20240805,000000,1.93,2.1994,1.85,2.04,192084,0
+IXHL.US,D,20240806,000000,2,2.15,1.66,2.11,109237,0
+IXHL.US,D,20240807,000000,2.06,2.17,1.89,2.02,43071,0
+IXHL.US,D,20240808,000000,2.13,2.13,2.02,2.08,22592,0
+IXHL.US,D,20240809,000000,2.1,2.12,2.0336,2.07,15384,0
+IXHL.US,D,20240812,000000,2.04,2.08,1.81,1.97,53359,0
+IXHL.US,D,20240813,000000,1.91,2,1.9015,1.93,15416,0
+IXHL.US,D,20240814,000000,2.02,2.03,1.85,1.85,29836,0
+IXHL.US,D,20240815,000000,1.945,1.945,1.79,1.79,18478,0
+IXHL.US,D,20240816,000000,1.93,1.93,1.5,1.54,205911,0
+IXHL.US,D,20240819,000000,1.51,1.68,1.5,1.67,33992,0
+IXHL.US,D,20240820,000000,1.7,1.78,1.629,1.78,20319,0
+IXHL.US,D,20240821,000000,1.85,1.89,1.8,1.88,58457,0
+IXHL.US,D,20240822,000000,1.89,1.89,1.75,1.77,31438,0
+IXHL.US,D,20240823,000000,1.77,1.81,1.75,1.76,8689,0
+IXHL.US,D,20240826,000000,1.83,1.92,1.76,1.92,17408,0
+IXHL.US,D,20240827,000000,1.92,1.9981,1.86,1.97,18410,0
+IXHL.US,D,20240828,000000,1.93,1.9868,1.76,1.76,14694,0
+IXHL.US,D,20240829,000000,1.83,1.85,1.74,1.84,16940,0
+IXHL.US,D,20240830,000000,1.82,1.93,1.75,1.76,31818,0
+IXHL.US,D,20240903,000000,1.84,1.84,1.7,1.73,9368,0
+IXHL.US,D,20240904,000000,1.8,1.8,1.67,1.69,19970,0
+IXHL.US,D,20240905,000000,1.7,1.71,1.7,1.7,1702,0
+IXHL.US,D,20240906,000000,1.7,1.7,1.6135,1.66,8214,0
+IXHL.US,D,20240909,000000,1.6,1.6599,1.57,1.61,16575,0
+IXHL.US,D,20240910,000000,1.69,1.69,1.6,1.61,10690,0
+IXHL.US,D,20240911,000000,1.6,1.61,1.53,1.53,3995,0
+IXHL.US,D,20240912,000000,1.56,1.58,1.5499,1.57,2626,0
+IXHL.US,D,20240913,000000,1.6,1.64,1.6,1.63,14504,0
+IXHL.US,D,20240916,000000,1.66,1.75,1.66,1.74,16647,0
+IXHL.US,D,20240917,000000,1.76,1.95,1.76,1.857,15390,0
+IXHL.US,D,20240918,000000,1.86,1.86,1.8,1.84,8140,0
+IXHL.US,D,20240919,000000,1.84,1.9,1.84,1.9,9024,0
+IXHL.US,D,20240920,000000,1.9,1.95,1.86,1.95,10960,0
+IXHL.US,D,20240923,000000,1.97,2.05,1.97,2.05,20959,0
+IXHL.US,D,20240924,000000,2.05,2.18,2.01,2.05,28855,0
+IXHL.US,D,20240925,000000,2.025,2.025,1.98,2.02,8914,0
+IXHL.US,D,20240926,000000,2.09,2.13,2.01,2.04,12256,0
+IXHL.US,D,20240927,000000,2.05,2.1259,1.95,2.02,18833,0
+IXHL.US,D,20240930,000000,2,2,1.98,1.99,2877,0
+IXHL.US,D,20241001,000000,1.76,1.94,1.61,1.68,82197,0
+IXHL.US,D,20241002,000000,1.64,1.67,1.6,1.62,31021,0
+IXHL.US,D,20241003,000000,1.61,1.63,1.6,1.63,8783,0
+IXHL.US,D,20241004,000000,1.625,1.64,1.62,1.64,2875,0
+IXHL.US,D,20241007,000000,1.66,1.66,1.56,1.58,9356,0
+IXHL.US,D,20241008,000000,1.6,1.6099,1.56,1.56,4234,0
+IXHL.US,D,20241009,000000,1.595,1.595,1.5516,1.585,8813,0
+IXHL.US,D,20241010,000000,1.52,1.62,1.52,1.59,10695,0
+IXHL.US,D,20241011,000000,1.59,1.597,1.55,1.597,3477,0
+IXHL.US,D,20241014,000000,1.6,1.65,1.5701,1.64,8108,0
+IXHL.US,D,20241015,000000,1.64,1.9299,1.64,1.79,154651,0
+IXHL.US,D,20241016,000000,1.75,1.9,1.69,1.89,52871,0
+IXHL.US,D,20241017,000000,1.89,2.08,1.81,2.08,70819,0
+IXHL.US,D,20241018,000000,2.07,2.37,1.98,2.36,89014,0
+IXHL.US,D,20241021,000000,2.37,2.41,2.26,2.26,19921,0
+IXHL.US,D,20241022,000000,2.21,2.35,2.2,2.32,16692,0
+IXHL.US,D,20241023,000000,2.37,2.37,2.1951,2.32,12339,0
+IXHL.US,D,20241024,000000,2.235,2.3,2.2,2.26,12539,0
+IXHL.US,D,20241025,000000,2.24,2.3741,2.1571,2.26,27529,0
+IXHL.US,D,20241028,000000,2.3,2.3,2.2,2.25,8201,0
+IXHL.US,D,20241029,000000,2.22,2.2545,2.21,2.22,11042,0
+IXHL.US,D,20241030,000000,2.23,2.27,2.2,2.27,15775,0
+IXHL.US,D,20241031,000000,2.24,2.3399,2.22,2.27,6310,0
+IXHL.US,D,20241101,000000,2.33,2.73,2.2,2.59,141427,0
+IXHL.US,D,20241104,000000,2.45,2.73,2.35,2.5808,66523,0
+IXHL.US,D,20241105,000000,2.5,2.5,2.4,2.4,9764,0
+IXHL.US,D,20241106,000000,2.31,2.4,2.26,2.27,27331,0
+IXHL.US,D,20241107,000000,2.23,2.42,2.22,2.42,19252,0
+IXHL.US,D,20241108,000000,2.46,2.8499,2.4539,2.77,81681,0
+IXHL.US,D,20241111,000000,2.67,2.98,2.67,2.94,43668,0
+IXHL.US,D,20241112,000000,2.99,3.1199,2.85,2.9,95288,0
+IXHL.US,D,20241113,000000,2.9,2.91,2.5501,2.65,50987,0
+IXHL.US,D,20241114,000000,2.65,2.65,2.25,2.34,43221,0
+IXHL.US,D,20241115,000000,2.41,2.65,2,2,158436,0
+IXHL.US,D,20241118,000000,2.07,2.1672,2.0509,2.11,31284,0
+IXHL.US,D,20241119,000000,2.13,2.155,2.1,2.15,6574,0
+IXHL.US,D,20241120,000000,2.2,2.2,2.07,2.09,10936,0
+IXHL.US,D,20241121,000000,2.11,2.11,1.96,1.97,19532,0
+IXHL.US,D,20241122,000000,1.96,2.03,1.96,1.9803,12400,0
+IXHL.US,D,20241125,000000,1.96,2,1.8662,1.975,34813,0
+IXHL.US,D,20241126,000000,1.95,1.9799,1.85,1.85,15487,0
+IXHL.US,D,20241127,000000,1.9,1.9,1.8,1.82,6184,0
+IXHL.US,D,20241129,000000,1.86,1.86,1.78,1.78,9661,0
+IXHL.US,D,20241202,000000,1.71,1.75,1.7,1.72,37980,0
+IXHL.US,D,20241203,000000,1.75,1.8,1.75,1.78,13035,0
+IXHL.US,D,20241204,000000,1.8,1.81,1.7236,1.7236,8269,0
+IXHL.US,D,20241205,000000,1.75,1.75,1.61,1.6697,33704,0
+IXHL.US,D,20241206,000000,1.67,1.68,1.6,1.63,15988,0
+IXHL.US,D,20241209,000000,1.66,1.691,1.63,1.66,18342,0
+IXHL.US,D,20241210,000000,1.66,1.66,1.63,1.66,5066,0
+IXHL.US,D,20241211,000000,1.67,1.76,1.655,1.75,26376,0
+IXHL.US,D,20241212,000000,1.71,1.94,1.71,1.77,32519,0
+IXHL.US,D,20241213,000000,1.81,1.88,1.8,1.86,16469,0
+IXHL.US,D,20241216,000000,1.86,1.9,1.83,1.9,4110,0
+IXHL.US,D,20241217,000000,1.92,1.9352,1.85,1.9134,14830,0
+IXHL.US,D,20241218,000000,1.89,2.08,1.89,2,14933,0
+IXHL.US,D,20241219,000000,1.98,2,1.77,1.785,19572,0
+IXHL.US,D,20241220,000000,1.78,1.7802,1.67,1.68,21023,0
+IXHL.US,D,20241223,000000,1.71,1.7441,1.67,1.68,15822,0
+IXHL.US,D,20241224,000000,1.65,1.75,1.65,1.75,4789,0
+IXHL.US,D,20241226,000000,1.71,1.82,1.7,1.8,11608,0
+IXHL.US,D,20241227,000000,1.81,2.03,1.81,1.95,49316,0
+IXHL.US,D,20241230,000000,1.94,2.125,1.82,2.09,51700,0
+IXHL.US,D,20241231,000000,2.01,2.2447,2,2.12,76883,0
+IXHL.US,D,20250102,000000,2.12,2.12,1.96,2.015,36969,0
+IXHL.US,D,20250103,000000,2.04,2.045,1.925,1.95,12525,0
+IXHL.US,D,20250106,000000,1.93,1.965,1.8901,1.91,11444,0
+IXHL.US,D,20250107,000000,1.9,2.19,1.84,2.05,40727,0
+IXHL.US,D,20250108,000000,2,2.0499,1.83,1.83,16276,0
+IXHL.US,D,20250110,000000,1.83,1.8885,1.83,1.85,4682,0
+IXHL.US,D,20250113,000000,1.77,1.88,1.76,1.8,4173,0
+IXHL.US,D,20250114,000000,1.74,1.788,1.72,1.77,20496,0
+IXHL.US,D,20250115,000000,1.71,1.8478,1.71,1.75,29000,0
+IXHL.US,D,20250116,000000,1.81,1.8999,1.78,1.85,21897,0
+IXHL.US,D,20250117,000000,1.85,1.93,1.85,1.93,20086,0
+IXHL.US,D,20250121,000000,1.91,1.95,1.9,1.9,13451,0
+IXHL.US,D,20250122,000000,1.88,1.8948,1.8201,1.8853,6035,0
+IXHL.US,D,20250123,000000,1.57,1.8,1.5005,1.66,1494646,0
+IXHL.US,D,20250124,000000,1.66,1.75,1.66,1.75,85545,0
+IXHL.US,D,20250127,000000,1.75,1.75,1.65,1.68,34310,0
+IXHL.US,D,20250128,000000,1.65,1.6766,1.6,1.636,26251,0
+IXHL.US,D,20250129,000000,1.68,1.69,1.6136,1.6578,27288,0
+IXHL.US,D,20250130,000000,1.64,1.68,1.6,1.63,30163,0
+IXHL.US,D,20250131,000000,1.7,1.7,1.64,1.67,29399,0
+IXHL.US,D,20250203,000000,1.74,1.84,1.65,1.84,65255,0
+IXHL.US,D,20250204,000000,1.76,2.17,1.76,2.04,133528,0
+IXHL.US,D,20250205,000000,2.15,2.25,2.1,2.21,159843,0
+IXHL.US,D,20250206,000000,2.24,2.24,2.16,2.2,63143,0
+IXHL.US,D,20250207,000000,2.2,2.2,2.1,2.1,12953,0
+IXHL.US,D,20250210,000000,2.09,2.09,1.8694,1.91,21827,0
+IXHL.US,D,20250211,000000,1.83,1.95,1.77,1.8,25509,0
+IXHL.US,D,20250212,000000,1.75,1.7903,1.68,1.7269,61862,0
+IXHL.US,D,20250213,000000,1.71,1.8,1.69,1.7972,58518,0
+IXHL.US,D,20250214,000000,1.81,1.8841,1.7571,1.78,47833,0
+IXHL.US,D,20250218,000000,1.8,1.82,1.73,1.77,34191,0
+IXHL.US,D,20250219,000000,1.79,1.79,1.539,1.62,67579,0
+IXHL.US,D,20250220,000000,1.65,1.65,1.57,1.6049,19147,0
+IXHL.US,D,20250221,000000,1.6,1.65,1.6,1.61,7228,0
+IXHL.US,D,20250224,000000,1.51,1.57,1.51,1.52,58658,0
+IXHL.US,D,20250225,000000,1.5,1.502,1.4,1.42,27662,0
+IXHL.US,D,20250226,000000,1.44,1.44,1.25,1.34,103096,0
+IXHL.US,D,20250227,000000,1.3716,1.42,1.33,1.37,22568,0
+IXHL.US,D,20250228,000000,1.37,1.37,1.235,1.27,27841,0
+IXHL.US,D,20250303,000000,1.29,1.3,1.2,1.21,14230,0
+IXHL.US,D,20250304,000000,1.19,1.21,1.15,1.165,13621,0
+IXHL.US,D,20250305,000000,1.15,1.1844,1.09,1.18,13020,0
+IXHL.US,D,20250306,000000,1.16,1.16,1.06,1.08,49599,0
+IXHL.US,D,20250307,000000,1.03,1.1481,0.8201,0.8701,243965,0
+IXHL.US,D,20250310,000000,0.915,0.92,0.74,0.7801,65221,0
+IXHL.US,D,20250311,000000,0.75,0.79,0.731,0.731,23016,0
+IXHL.US,D,20250312,000000,0.76,0.78,0.73,0.75,22914,0
+IXHL.US,D,20250313,000000,0.759,0.7831,0.75,0.75,16401,0
+IXHL.US,D,20250314,000000,0.78,0.78,0.73,0.74,9832,0
+IXHL.US,D,20250317,000000,0.771,0.79,0.74,0.74,24148,0
+IXHL.US,D,20250318,000000,0.73,0.839999,0.73,0.825,81374,0
+IXHL.US,D,20250319,000000,0.81,1.18,0.8,0.861,423260,0
+IXHL.US,D,20250320,000000,0.94,0.97,0.83,0.843,76934,0
+IXHL.US,D,20250321,000000,0.88,0.88,0.81,0.8287,14744,0
+IXHL.US,D,20250324,000000,0.81,0.831201,0.79,0.8,60372,0
+IXHL.US,D,20250325,000000,0.7998,0.7998,0.73,0.735,17832,0
+IXHL.US,D,20250326,000000,0.721,0.749999,0.721,0.721,10135,0
+IXHL.US,D,20250327,000000,0.739999,0.75,0.7,0.7,33744,0
+IXHL.US,D,20250328,000000,0.7,0.7287,0.7,0.7,5301,0
+IXHL.US,D,20250331,000000,0.699,0.7,0.661,0.6765,19733,0
+IXHL.US,D,20250401,000000,0.697,0.697,0.641,0.68,17424,0
+IXHL.US,D,20250402,000000,0.64,0.6999,0.6335,0.643,36401,0
+IXHL.US,D,20250403,000000,0.6625,0.6625,0.6112,0.6343,19753,0
+IXHL.US,D,20250404,000000,0.6343,0.6343,0.471,0.5201,78822,0
+IXHL.US,D,20250407,000000,0.49,0.523124,0.49,0.493175,77082,0
+IXHL.US,D,20250408,000000,0.5,1.38,0.475,0.8391,5394044,0
+IXHL.US,D,20250409,000000,0.7416,0.8299,0.6176,0.68,297187,0
+IXHL.US,D,20250410,000000,0.63,0.66,0.57,0.57,101047,0
+IXHL.US,D,20250411,000000,0.6,0.64,0.59,0.629,37299,0
+IXHL.US,D,20250414,000000,0.63,0.6585,0.62,0.65,11351,0
+IXHL.US,D,20250415,000000,0.64,0.664501,0.61,0.61,20748,0
+IXHL.US,D,20250416,000000,0.63,0.64,0.61,0.62,59368,0
+IXHL.US,D,20250417,000000,0.58,0.6101,0.5654,0.6001,51641,0
+IXHL.US,D,20250421,000000,0.608,0.608,0.57,0.59,23701,0
+IXHL.US,D,20250422,000000,0.58,0.58,0.5467,0.561,47732,0
+IXHL.US,D,20250423,000000,0.602,0.602,0.561001,0.59,20112,0
+IXHL.US,D,20250424,000000,0.58,0.6299,0.58,0.6251,28014,0
+IXHL.US,D,20250425,000000,0.59,0.63,0.58,0.581,14978,0
+IXHL.US,D,20250428,000000,0.59,0.63,0.58,0.61,1375672,0
+IXHL.US,D,20250429,000000,0.164,0.164,0.1383,0.1519,18204323,0
+IXHL.US,D,20250430,000000,0.1348,0.159,0.1264,0.1478,6784342,0
+IXHL.US,D,20250501,000000,0.148,0.148,0.1301,0.1329,2139024,0
+IXHL.US,D,20250502,000000,0.1216,0.145,0.115,0.1327,3927546,0
+IXHL.US,D,20250505,000000,0.135,0.135,0.1299,0.131,635321,0
+IXHL.US,D,20250506,000000,0.133,0.14,0.125,0.129,1039678,0
+IXHL.US,D,20250507,000000,0.1251,0.1319,0.1136,0.121,1050662,0
+IXHL.US,D,20250508,000000,0.118,0.125,0.1119,0.1126,1030677,0
+IXHL.US,D,20250509,000000,0.1149,0.115,0.11,0.1135,18565012,0
+IXHL.US,D,20250512,000000,0.0995,0.0995,0.08,0.085,5318811,0
+IXHL.US,D,20250513,000000,0.0832,0.0865,0.0829,0.0853,1329691,0
+IXHL.US,D,20250514,000000,0.3566,0.943,0.322,0.7,451410496,0
+IXHL.US,D,20250515,000000,0.7445,1.06,0.2404,0.2685,395505458,0
+IXHL.US,D,20250516,000000,0.3399,0.3494,0.245,0.26,221161456,0
+IXHL.US,D,20250519,000000,0.2258,0.2258,0.1903,0.1999,63761384,0
+IXHL.US,D,20250520,000000,0.2422,0.28,0.2022,0.24,218859435,0
+IXHL.US,D,20250521,000000,0.224,0.2369,0.21,0.226,24054407,0
+IXHL.US,D,20250522,000000,0.2102,0.2149,0.194,0.202,19418973,0
+IXHL.US,D,20250523,000000,0.202,0.233,0.1996,0.2177,27446775,0
+IXHL.US,D,20250527,000000,0.2359,0.3099,0.22711,0.27,203066391,0
+IXHL.US,D,20250528,000000,0.235,0.2446,0.222,0.2301,55553651,0
+IXHL.US,D,20250529,000000,0.2305,0.2383,0.2149,0.22,57077222,0
+IXHL.US,D,20250530,000000,0.2093,0.2121,0.196,0.21,28705123,0
+IXHL.US,D,20250602,000000,0.1934,0.2035,0.1819,0.1994,16592195,0
+IXHL.US,D,20250603,000000,0.1855,0.194,0.1854,0.1901,13429917,0
+IXHL.US,D,20250604,000000,0.19,0.19,0.1812,0.185,11560274,0
+IXHL.US,D,20250605,000000,0.1833,0.209,0.1747,0.179,20142543,0
+IXHL.US,D,20250606,000000,0.179,0.1841,0.17,0.1793,11099562,0
+IXHL.US,D,20250609,000000,0.1779,0.1959,0.174,0.192,25761745,0
+IXHL.US,D,20250610,000000,0.1944,0.216,0.1921,0.212,187196431,0
+IXHL.US,D,20250611,000000,0.2025,0.21,0.1888,0.2039,35911825,0
+IXHL.US,D,20250612,000000,0.2251,0.2616,0.2067,0.2336,174221312,0
+IXHL.US,D,20250613,000000,0.2171,0.22,0.2,0.2062,29793844,0
+IXHL.US,D,20250616,000000,0.208,0.2098,0.2,0.2081,15064203,0
+IXHL.US,D,20250617,000000,0.21,0.2199,0.2046,0.2196,32378871,0
+IXHL.US,D,20250618,000000,0.2261,0.23939,0.217,0.2235,31892708,0
+IXHL.US,D,20250620,000000,0.2221,0.2228,0.2105,0.2191,15383419,0
+IXHL.US,D,20250623,000000,0.219,0.219,0.1978,0.2,19231888,0
+IXHL.US,D,20250624,000000,0.21,0.23,0.205,0.22,22855779,0
+IXHL.US,D,20250625,000000,0.2175,0.218,0.208,0.2125,12348208,0
+IXHL.US,D,20250626,000000,0.2101,0.2138,0.2043,0.2091,14428945,0
+IXHL.US,D,20250627,000000,0.2092,0.2151,0.2033,0.2033,11547763,0
+IXHL.US,D,20250630,000000,0.214,0.227,0.2085,0.2157,21836468,0
+IXHL.US,D,20250701,000000,0.2115,0.2199,0.2049,0.2089,13524089,0
+IXHL.US,D,20250702,000000,0.2085,0.2099,0.2042,0.2069,13088070,0
+IXHL.US,D,20250703,000000,0.21,0.2102,0.2059,0.2094,9262177,0
+IXHL.US,D,20250707,000000,0.2113,0.225,0.207,0.2103,89122054,0
+IXHL.US,D,20250708,000000,0.21,0.225,0.2081,0.2196,40143075,0
+IXHL.US,D,20250709,000000,0.2206,0.244,0.2178,0.2209,55270378,0
+IXHL.US,D,20250710,000000,0.2175,0.228,0.2136,0.225,32161108,0
+IXHL.US,D,20250711,000000,0.2255,0.2255,0.2173,0.2203,27853401,0
+IXHL.US,D,20250714,000000,0.2286,0.237,0.223,0.236,86999935,0
+IXHL.US,D,20250715,000000,0.25,0.3815,0.245,0.34,559936684,0
+IXHL.US,D,20250716,000000,0.4041,0.425,0.338,0.3879,284938643,0
+IXHL.US,D,20250717,000000,0.3517,0.3983,0.34901,0.3701,110382376,0
+IXHL.US,D,20250718,000000,0.4228,0.6587,0.422,0.61,491412916,0
+IXHL.US,D,20250721,000000,0.87,0.8845,0.6545,0.82,350748264,0
+IXHL.US,D,20250722,000000,0.7599,0.925,0.67,0.84,154337912,0
+IXHL.US,D,20250723,000000,0.845,1.05,0.8433,1.01,273579646,0
+IXHL.US,D,20250724,000000,1.2,1.66,1.16,1.63,418275322,0
+IXHL.US,D,20250725,000000,0.9837,1.27,0.95,1.05,222648776,0
+IXHL.US,D,20250728,000000,1.175,1.25,1.1,1.19,79659573,0
+IXHL.US,D,20250729,000000,1.16,1.18,0.82,1.07,80298241,0
+IXHL.US,D,20250730,000000,1.315,1.32,0.7515,0.88,466446501,0
+IXHL.US,D,20250731,000000,0.6807,0.7123,0.55,0.585,357180977,0
+IXHL.US,D,20250801,000000,0.4139,0.4877,0.372,0.3855,194444840,0
+IXHL.US,D,20250804,000000,0.4366,0.46,0.4111,0.4447,149222342,0
+IXHL.US,D,20250805,000000,0.4282,0.4282,0.395,0.4066,59840714,0
+IXHL.US,D,20250806,000000,0.3768,0.3842,0.3402,0.345,72613962,0
+IXHL.US,D,20250807,000000,0.3946,0.571,0.3613,0.4625,296475540,0
+IXHL.US,D,20250808,000000,0.504,0.516,0.4166,0.442,173514002,0
+IXHL.US,D,20250811,000000,0.4167,0.4777,0.412,0.4465,75440787,0
+IXHL.US,D,20250812,000000,0.4295,0.433,0.4124,0.4218,34858344,0
+IXHL.US,D,20250813,000000,0.415,0.422,0.4,0.4,32049878,0
+IXHL.US,D,20250814,000000,0.3928,0.4148,0.3852,0.395,37819624,0
+IXHL.US,D,20250815,000000,0.3846,0.404,0.3714,0.3801,32219422,0
+IXHL.US,D,20250818,000000,0.393,0.4147,0.39,0.3999,26371055,0
+IXHL.US,D,20250819,000000,0.39,0.3951,0.3801,0.3821,18257477,0
+IXHL.US,D,20250820,000000,0.3984,0.429,0.39,0.405,41112896,0
+IXHL.US,D,20250821,000000,0.3956,0.493,0.3945,0.4575,158828711,0
+IXHL.US,D,20250822,000000,0.5709,0.620699,0.534,0.588,414011352,0
+IXHL.US,D,20250825,000000,0.6,0.7875,0.595,0.7405,412967393,0
+IXHL.US,D,20250826,000000,0.9123,0.9229,0.59,0.7098,495730007,0
+IXHL.US,D,20250827,000000,0.6813,0.7102,0.6254,0.6703,124448676,0
+IXHL.US,D,20250828,000000,0.6402,0.656,0.5952,0.618,91310572,0
+IXHL.US,D,20250829,000000,0.6067,0.6877,0.6067,0.659,84405068,0
+IXHL.US,D,20250902,000000,0.6795,0.6875,0.615,0.638,59806407,0
+IXHL.US,D,20250903,000000,0.62,0.642,0.611,0.624,31980076,0
+IXHL.US,D,20250904,000000,0.605,0.61,0.56,0.58,52859193,0
+IXHL.US,D,20250905,000000,0.5596,0.56,0.5063,0.525,51125656,0
+IXHL.US,D,20250908,000000,0.5437,0.6257,0.541,0.5819,77282167,0
+IXHL.US,D,20250909,000000,0.535,0.568,0.521,0.5454,42582338,0
+IXHL.US,D,20250910,000000,0.533,0.5476,0.513799,0.53,32529043,0
+IXHL.US,D,20250911,000000,0.5037,0.53,0.5037,0.53,24899571,0
+IXHL.US,D,20250912,000000,0.5715,0.589,0.5327,0.5475,36066758,0
+IXHL.US,D,20250915,000000,0.5599,0.56,0.5219,0.529,21459491,0
+IXHL.US,D,20250916,000000,0.52,0.5398,0.5109,0.5398,23053836,0
+IXHL.US,D,20250917,000000,0.5249,0.52969,0.515,0.5279,18913177,0
+IXHL.US,D,20250918,000000,0.5132,0.559,0.5132,0.54,33320921,0
+IXHL.US,D,20250919,000000,0.5376,0.5519,0.5145,0.5245,27037091,0
+IXHL.US,D,20250922,000000,0.5176,0.5363,0.5102,0.53,21625662,0
+IXHL.US,D,20250923,000000,0.5125,0.6771,0.512,0.6717,78848341,0
+IXHL.US,D,20250924,000000,0.6,0.6289,0.561,0.612,39302921,0
+IXHL.US,D,20250925,000000,0.5853,0.5987,0.565,0.595,21268809,0
+IXHL.US,D,20250926,000000,0.5903,0.656,0.5901,0.5949,40499036,0
+IXHL.US,D,20250929,000000,0.5916,0.657,0.4,0.519,104788187,0
+IXHL.US,D,20250930,000000,0.506,0.5164,0.453,0.4643,45348525,0
+IXHL.US,D,20251001,000000,0.4659,0.468,0.43,0.4321,39293467,0
+IXHL.US,D,20251002,000000,0.4515,0.475,0.44,0.46,29848493,0
+IXHL.US,D,20251003,000000,0.4803,0.4999,0.4701,0.4818,26891605,0
+IXHL.US,D,20251006,000000,0.4907,0.4978,0.4336,0.4446,34534092,0
+IXHL.US,D,20251007,000000,0.441,0.464,0.4317,0.4376,30928369,0
+IXHL.US,D,20251008,000000,0.4378,0.4588,0.4305,0.4324,22239425,0
+IXHL.US,D,20251009,000000,0.4369,0.4374,0.4121,0.4198,22785485,0
+IXHL.US,D,20251010,000000,0.4319,0.434,0.38,0.3916,26201669,0
+IXHL.US,D,20251013,000000,0.3921,0.41,0.374,0.4084,22210614,0
+IXHL.US,D,20251014,000000,0.394,0.395,0.37241,0.381,16889683,0
+IXHL.US,D,20251015,000000,0.3803,0.3947,0.3725,0.3806,20057138,0
+IXHL.US,D,20251016,000000,0.3776,0.3817,0.346,0.3499,28288470,0
+IXHL.US,D,20251017,000000,0.345,0.365,0.3422,0.3484,15629589,0
+IXHL.US,D,20251020,000000,0.3598,0.3953,0.3544,0.38,21238894,0
+IXHL.US,D,20251021,000000,0.3772,0.378,0.355,0.3569,14436377,0
+IXHL.US,D,20251022,000000,0.3957,0.4257,0.34,0.3481,59209744,0
+IXHL.US,D,20251023,000000,0.3511,0.3518,0.3326,0.3409,19162229,0
+IXHL.US,D,20251024,000000,0.34,0.3619,0.3388,0.3494,18002916,0
+IXHL.US,D,20251027,000000,0.3522,0.3595,0.34031,0.3503,13141230,0
+IXHL.US,D,20251028,000000,0.34645,0.377,0.34,0.3579,18671246,0
+IXHL.US,D,20251029,000000,0.3511,0.3579,0.3382,0.3426,13163669,0
+IXHL.US,D,20251030,000000,0.3755,0.4142,0.348,0.4035,117167511,0
+IXHL.US,D,20251031,000000,0.3731,0.398,0.3643,0.377,27868284,0
+IXHL.US,D,20251103,000000,0.376,0.378,0.352,0.354,21619363,0
+IXHL.US,D,20251104,000000,0.3445,0.3487,0.3359,0.3394,14204797,0
+IXHL.US,D,20251105,000000,0.3399,0.38149,0.337,0.3768,16477460,0
+IXHL.US,D,20251106,000000,0.3686,0.3836,0.3605,0.3641,11928327,0
+IXHL.US,D,20251107,000000,0.3516,0.3544,0.343,0.3484,9434209,0
+IXHL.US,D,20251110,000000,0.3539,0.3689,0.3514,0.3622,9633960,0
+IXHL.US,D,20251111,000000,0.3595,0.3614,0.35,0.36,5842065,0
+IXHL.US,D,20251112,000000,0.3587,0.3744,0.3529,0.3726,8472717,0
+IXHL.US,D,20251113,000000,0.3753,0.379,0.35,0.3571,10029006,0
+IXHL.US,D,20251114,000000,0.345,0.37,0.3428,0.3524,11083146,0
+IXHL.US,D,20251117,000000,0.35,0.3618,0.3361,0.3393,11222828,0
+IXHL.US,D,20251118,000000,0.341,0.3498,0.333,0.3498,8146033,0
+IXHL.US,D,20251119,000000,0.3489,0.3497,0.3301,0.3329,7796207,0
+IXHL.US,D,20251120,000000,0.3375,0.3448,0.3319,0.3319,7633913,0
+IXHL.US,D,20251121,000000,0.33,0.33,0.3003,0.3145,13050067,0
+IXHL.US,D,20251124,000000,0.3161,0.3424,0.3112,0.3361,11093331,0
+IXHL.US,D,20251125,000000,0.337,0.3374,0.3241,0.3334,6767182,0
+IXHL.US,D,20251126,000000,0.33285,0.365,0.3312,0.3571,11034204,0
+IXHL.US,D,20251128,000000,0.35835,0.3749,0.355,0.3602,6205588,0
+IXHL.US,D,20251201,000000,0.36,0.37,0.3463,0.3537,7586293,0
+IXHL.US,D,20251202,000000,0.3683,0.409,0.358,0.3966,25263771,0
+IXHL.US,D,20251203,000000,0.4886,0.4899,0.4047,0.4469,220920257,0
+IXHL.US,D,20251204,000000,0.4481,0.497,0.4472,0.4788,64271119,0
+IXHL.US,D,20251205,000000,0.48,0.485,0.431,0.4566,23484179,0
+IXHL.US,D,20251208,000000,0.455,0.4755,0.425,0.4331,14889234,0
+IXHL.US,D,20251209,000000,0.4356,0.4432,0.408,0.4174,14438769,0
+IXHL.US,D,20251210,000000,0.4031,0.4181,0.38,0.4125,17401171,0
+IXHL.US,D,20251211,000000,0.4099,0.4263,0.4042,0.4078,6383865,0
+IXHL.US,D,20251212,000000,0.4162,0.4492,0.4162,0.423,16983731,0
+IXHL.US,D,20251215,000000,0.4293,0.4299,0.3821,0.3853,13268994,0
+IXHL.US,D,20251216,000000,0.3703,0.423,0.37,0.4183,13331454,0
+IXHL.US,D,20251217,000000,0.4199,0.435,0.4001,0.4113,10616330,0
+IXHL.US,D,20251218,000000,0.41,0.432,0.395,0.3971,13366273,0
+IXHL.US,D,20251219,000000,0.41,0.469,0.4062,0.4379,35127510,0
+IXHL.US,D,20251222,000000,0.4449,0.467,0.4413,0.4427,10592430,0
+IXHL.US,D,20251223,000000,0.453,0.453,0.4034,0.4036,12004418,0
+IXHL.US,D,20251224,000000,0.41,0.417,0.4071,0.4106,2759723,0
+IXHL.US,D,20251226,000000,0.4124,0.4125,0.3956,0.3988,7558190,0
+IXHL.US,D,20251229,000000,0.3855,0.398,0.363649,0.37,12192391,0
+IXHL.US,D,20251230,000000,0.3733,0.3811,0.359,0.3601,7145158,0
+IXHL.US,D,20251231,000000,0.3578,0.3635,0.3466,0.358,8373015,0
+IXHL.US,D,20260102,000000,0.3611,0.39,0.36,0.39,6472236,0
+IXHL.US,D,20260105,000000,0.3945,0.408,0.3912,0.3961,6490505,0
+IXHL.US,D,20260106,000000,0.40135,0.4213,0.3998,0.4056,5899340,0
+IXHL.US,D,20260107,000000,0.4056,0.4056,0.3851,0.389,5010757,0
+IXHL.US,D,20260108,000000,0.3857,0.402,0.3829,0.398,4324897,0
+IXHL.US,D,20260109,000000,0.401,0.4096,0.3934,0.396,4962739,0
+IXHL.US,D,20260112,000000,0.3998,0.403,0.378,0.3907,5520912,0
+IXHL.US,D,20260113,000000,0.392,0.392,0.3768,0.3808,5364335,0
+IXHL.US,D,20260114,000000,0.383,0.3924,0.3769,0.3887,8060595,0
+IXHL.US,D,20260115,000000,0.416,0.42,0.3787,0.382,19602823,0
+IXHL.US,D,20260116,000000,0.3842,0.387,0.374,0.377,7828162,0
+IXHL.US,D,20260120,000000,0.37,0.3723,0.352,0.357,10151118,0
+IXHL.US,D,20260121,000000,0.3529,0.3657,0.34,0.3565,6255574,0
+IXHL.US,D,20260122,000000,0.3633,0.3698,0.3568,0.3584,4736853,0
+IXHL.US,D,20260123,000000,0.3576,0.3576,0.3415,0.3441,5824320,0
+IXHL.US,D,20260126,000000,0.3405,0.3428,0.3237,0.332,9483343,0
+IXHL.US,D,20260127,000000,0.3285,0.3327,0.3043,0.3139,9065139,0
+IXHL.US,D,20260128,000000,0.3111,0.319,0.2961,0.3133,7791392,0
+IXHL.US,D,20260129,000000,0.315,0.3437,0.31,0.3115,8518920,0
+IXHL.US,D,20260130,000000,0.31,0.3233,0.305,0.3096,5595114,0
+IXHL.US,D,20260202,000000,0.31,0.31,0.2784,0.2956,12318806,0
+IXHL.US,D,20260203,000000,0.28,0.2923,0.26,0.2812,7396599,0
+IXHL.US,D,20260204,000000,0.2801,0.2893,0.275,0.285,4503347,0
+IXHL.US,D,20260205,000000,0.2835,0.2885,0.25,0.25,9754820,0
+IXHL.US,D,20260206,000000,0.2617,0.3,0.2558,0.288,8607494,0
+IXHL.US,D,20260209,000000,0.2907,0.2961,0.2762,0.2779,3664687,0
+IXHL.US,D,20260210,000000,0.28,0.296,0.28,0.282,2879627,0
+IXHL.US,D,20260211,000000,0.2879,0.2879,0.2772,0.2789,2652884,0
+IXHL.US,D,20260212,000000,0.2804,0.2859,0.2599,0.269,4310374,0
+IXHL.US,D,20260213,000000,0.2747,0.2764,0.2551,0.2691,4523521,0
+IXHL.US,D,20260217,000000,0.26,0.2725,0.2585,0.2615,2561720,0
+IXHL.US,D,20260218,000000,0.255,0.272,0.255,0.2615,2391403,0
diff --git a/daily/us/nasdaq stocks/2/jakk.us.txt b/daily/us/nasdaq stocks/2/jakk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8c789f1bb17c898e9484d8bd6d66ab3dfe2368be
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/jakk.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JAKK.US,D,20050225,000000,182.45,185.78,180.74,184.35,54616,0
+JAKK.US,D,20050228,000000,185.59,190.06,183.02,187.87,59979,0
+JAKK.US,D,20050301,000000,188.53,196.71,187.11,196.42,81782,0
+JAKK.US,D,20050302,000000,194.81,202.41,193.76,200.7,68382,0
+JAKK.US,D,20050303,000000,201.74,204.88,201.17,202.5,51266,0
+JAKK.US,D,20050304,000000,204.4,206.49,198.13,206.4,28386,0
+JAKK.US,D,20050307,000000,205.26,208.97,204.97,207.35,22673,0
+JAKK.US,D,20050308,000000,209.06,209.06,206.3,206.3,35678,0
+JAKK.US,D,20050309,000000,207.26,214.19,205.26,209.35,41384,0
+JAKK.US,D,20050310,000000,210.96,212.58,207.06,209.44,25176,0
+JAKK.US,D,20050311,000000,210.2,214.76,209.63,214.29,27177,0
+JAKK.US,D,20050314,000000,215.24,215.71,210.11,212.96,25602,0
+JAKK.US,D,20050315,000000,214.67,216.19,213.34,215.05,20760,0
+JAKK.US,D,20050316,000000,214.76,216.19,212.77,214,21566,0
+JAKK.US,D,20050317,000000,209.73,212.86,201.84,210.49,42214,0
+JAKK.US,D,20050318,000000,208.97,212.29,206.68,209.44,32479,0
+JAKK.US,D,20050321,000000,210.58,211.44,206.97,211.15,15214,0
+JAKK.US,D,20050322,000000,212.1,212.38,207.63,209.44,31974,0
+JAKK.US,D,20050323,000000,208.4,210.3,204.12,205.26,26266,0
+JAKK.US,D,20050324,000000,206.68,208.21,204.78,207.06,17633,0
+JAKK.US,D,20050328,000000,206.78,211.15,205.64,208.68,56023,0
+JAKK.US,D,20050329,000000,209.25,209.92,204.88,206.02,27306,0
+JAKK.US,D,20050330,000000,207.63,208.97,203.83,205.73,30279,0
+JAKK.US,D,20050331,000000,206.97,206.97,202.22,204.02,26857,0
+JAKK.US,D,20050401,000000,202.22,210.96,200.51,206.68,47839,0
+JAKK.US,D,20050404,000000,205.73,207.63,203.36,206.78,26053,0
+JAKK.US,D,20050405,000000,207.82,209.35,205.64,208.97,26943,0
+JAKK.US,D,20050406,000000,209.44,212.67,207.82,208.21,27596,0
+JAKK.US,D,20050407,000000,207.35,213.72,207.26,210.87,21071,0
+JAKK.US,D,20050408,000000,209.73,212.2,207.35,207.63,20013,0
+JAKK.US,D,20050411,000000,208.97,208.97,204.21,204.59,25698,0
+JAKK.US,D,20050412,000000,204.02,211.06,203.36,209.16,50241,0
+JAKK.US,D,20050413,000000,208.68,209.35,199.56,199.84,24077,0
+JAKK.US,D,20050414,000000,199.65,202.88,194.33,194.81,33977,0
+JAKK.US,D,20050415,000000,194.24,195.76,189.58,191.58,28675,0
+JAKK.US,D,20050418,000000,190.53,196.8,190.44,195.85,37847,0
+JAKK.US,D,20050419,000000,195.85,201.17,195.85,197.66,45065,0
+JAKK.US,D,20050420,000000,202.88,206.68,188.63,190.72,99104,0
+JAKK.US,D,20050421,000000,191.67,191.77,183.97,189.2,65306,0
+JAKK.US,D,20050422,000000,190.15,190.15,179.89,181.98,64336,0
+JAKK.US,D,20050425,000000,183.31,183.31,176.94,178.18,52924,0
+JAKK.US,D,20050426,000000,177.42,179.51,175.99,177.32,39542,0
+JAKK.US,D,20050427,000000,176.66,184.26,174.66,181.79,39005,0
+JAKK.US,D,20050428,000000,180.08,183.02,175.8,176.28,24889,0
+JAKK.US,D,20050429,000000,175.8,182.74,175.8,178.56,30886,0
+JAKK.US,D,20050502,000000,179.41,184.83,177.32,183.02,31267,0
+JAKK.US,D,20050503,000000,183.88,185.59,181.31,183.31,29183,0
+JAKK.US,D,20050504,000000,183.31,186.25,182.64,184.64,44204,0
+JAKK.US,D,20050505,000000,185.87,188.63,183.97,184.26,20428,0
+JAKK.US,D,20050506,000000,186.92,186.92,184.54,184.93,19804,0
+JAKK.US,D,20050509,000000,186.06,187.01,183.88,185.97,14089,0
+JAKK.US,D,20050510,000000,186.63,186.63,183.4,183.5,14840,0
+JAKK.US,D,20050511,000000,183.5,186.92,183.5,185.68,17240,0
+JAKK.US,D,20050512,000000,185.21,187.58,183.12,184.45,34122,0
+JAKK.US,D,20050513,000000,184.35,186.63,182.55,182.93,90587,0
+JAKK.US,D,20050516,000000,182.93,195.38,182.93,195.28,53495,0
+JAKK.US,D,20050517,000000,194.24,195.76,191.67,192.05,27074,0
+JAKK.US,D,20050518,000000,191.29,195.28,191.29,194.62,39351,0
+JAKK.US,D,20050519,000000,193.48,204.69,193.48,202.12,31699,0
+JAKK.US,D,20050520,000000,202.03,202.03,195.28,195.47,19265,0
+JAKK.US,D,20050523,000000,194.81,203.17,194.81,200.51,67176,0
+JAKK.US,D,20050524,000000,199.46,201.93,197.66,198.8,32463,0
+JAKK.US,D,20050525,000000,197.18,200.13,190.72,191.48,26795,0
+JAKK.US,D,20050526,000000,190.72,195.47,190.72,194.71,20161,0
+JAKK.US,D,20050527,000000,193.1,200.98,193.1,196.61,21543,0
+JAKK.US,D,20050531,000000,197.18,199.56,196.04,196.42,25827,0
+JAKK.US,D,20050601,000000,195.09,199.37,195.09,199.37,36505,0
+JAKK.US,D,20050602,000000,197.75,201.74,197.28,199.56,22793,0
+JAKK.US,D,20050603,000000,199.27,199.56,195.76,196.8,17765,0
+JAKK.US,D,20050606,000000,196.71,200.22,194.81,198.32,26406,0
+JAKK.US,D,20050607,000000,198.8,203.07,197.28,200.7,42275,0
+JAKK.US,D,20050608,000000,200.79,202.5,199.27,199.94,16475,0
+JAKK.US,D,20050609,000000,199.27,208.78,198.13,204.5,36356,0
+JAKK.US,D,20050610,000000,204.5,207.35,203.07,205.36,23642,0
+JAKK.US,D,20050613,000000,206.78,206.78,201.36,202.69,16486,0
+JAKK.US,D,20050614,000000,201.46,205.45,200.7,201.27,41299,0
+JAKK.US,D,20050615,000000,200.41,202.41,199.65,200.7,22234,0
+JAKK.US,D,20050616,000000,202.22,202.22,199.37,200.41,30901,0
+JAKK.US,D,20050617,000000,201.93,201.93,196.52,196.71,76452,0
+JAKK.US,D,20050620,000000,197.56,197.56,192.81,193.1,47034,0
+JAKK.US,D,20050621,000000,192.81,193.76,188.72,188.72,34925,0
+JAKK.US,D,20050622,000000,188.34,191.48,186.73,190.72,68754,0
+JAKK.US,D,20050623,000000,188.82,199.08,185.68,185.87,84036,0
+JAKK.US,D,20050624,000000,185.3,186.73,178.94,179.22,49018,0
+JAKK.US,D,20050627,000000,178.94,181.03,178.94,179.6,47807,0
+JAKK.US,D,20050628,000000,180.08,182.26,179.03,181.03,33861,0
+JAKK.US,D,20050629,000000,181.98,184.35,179.32,183.31,21388,0
+JAKK.US,D,20050630,000000,183.59,184.45,181.03,182.55,23410,0
+JAKK.US,D,20050701,000000,184.35,187.58,181.5,183.12,23140,0
+JAKK.US,D,20050705,000000,182.93,189.39,181.98,187.77,40471,0
+JAKK.US,D,20050706,000000,185.87,187.77,185.59,186.35,30543,0
+JAKK.US,D,20050707,000000,184.35,185.78,180.17,181.03,25341,0
+JAKK.US,D,20050708,000000,181.5,190.53,180.17,188.63,37665,0
+JAKK.US,D,20050711,000000,189.58,190.06,186.73,187.01,30421,0
+JAKK.US,D,20050712,000000,187.96,191.95,184.35,189.58,36695,0
+JAKK.US,D,20050713,000000,187.2,190.06,187.11,187.11,34084,0
+JAKK.US,D,20050714,000000,189.48,191.48,184.64,184.64,41995,0
+JAKK.US,D,20050715,000000,185.87,191.38,183.5,189.58,32416,0
+JAKK.US,D,20050718,000000,189.2,190.63,186.16,186.16,23509,0
+JAKK.US,D,20050719,000000,186.82,191.01,185.87,190.44,19502,0
+JAKK.US,D,20050720,000000,187.4,189.2,173.33,177.32,106699,0
+JAKK.US,D,20050721,000000,177.8,178.37,168.39,170.57,77999,0
+JAKK.US,D,20050722,000000,170.57,173.04,167.82,172.85,49975,0
+JAKK.US,D,20050725,000000,171.81,172.85,158.7,160.21,99809,0
+JAKK.US,D,20050726,000000,161.55,162.97,160.31,161.64,48709,0
+JAKK.US,D,20050727,000000,163.07,166.68,161.55,166.58,48277,0
+JAKK.US,D,20050728,000000,166.96,167.63,164.68,166.3,29601,0
+JAKK.US,D,20050729,000000,166.58,167.25,162.31,162.88,26578,0
+JAKK.US,D,20050801,000000,159.93,167.82,159.93,164.78,46330,0
+JAKK.US,D,20050802,000000,164.78,165.82,162.02,163.16,39770,0
+JAKK.US,D,20050803,000000,164.3,164.3,156.7,159.74,93964,0
+JAKK.US,D,20050804,000000,161.45,161.83,158.13,158.13,62415,0
+JAKK.US,D,20050805,000000,158.6,159.84,147.67,154.52,84833,0
+JAKK.US,D,20050808,000000,155.28,159.65,154.7,158.51,62724,0
+JAKK.US,D,20050809,000000,162.5,164.21,157.94,158.22,46348,0
+JAKK.US,D,20050810,000000,159.65,160.41,157.75,158.98,31170,0
+JAKK.US,D,20050811,000000,158.79,161.17,158.79,160.69,26347,0
+JAKK.US,D,20050812,000000,161.07,161.07,156.8,157.84,33739,0
+JAKK.US,D,20050815,000000,158.32,161.93,156.99,159.08,30182,0
+JAKK.US,D,20050816,000000,159.84,160.03,155.75,155.75,29825,0
+JAKK.US,D,20050817,000000,155.56,156.32,154.14,154.32,36770,0
+JAKK.US,D,20050818,000000,153.56,156.04,153.47,154.42,34651,0
+JAKK.US,D,20050819,000000,154.32,156.32,150.24,151.09,41409,0
+JAKK.US,D,20050822,000000,151.85,153.94,151.19,151.57,25939,0
+JAKK.US,D,20050823,000000,151.67,154.52,151.28,152.52,25503,0
+JAKK.US,D,20050824,000000,152.9,161.55,151.67,159.27,48115,0
+JAKK.US,D,20050825,000000,159.17,160.88,157.46,159.93,45902,0
+JAKK.US,D,20050826,000000,159.17,161.55,153.37,153.47,34209,0
+JAKK.US,D,20050829,000000,152.71,157.27,151.95,154.52,23543,0
+JAKK.US,D,20050830,000000,154.14,155.46,151.95,153.85,30869,0
+JAKK.US,D,20050831,000000,153.94,158.79,152.9,157.84,31600,0
+JAKK.US,D,20050901,000000,157.75,162.02,157.75,160.31,39491,0
+JAKK.US,D,20050902,000000,160.69,161.45,155.56,159.17,24956,0
+JAKK.US,D,20050906,000000,159.84,160.21,157.75,159.17,17801,0
+JAKK.US,D,20050907,000000,159.08,159.17,156.23,158.03,29055,0
+JAKK.US,D,20050908,000000,158.22,162.5,157.08,161.45,21213,0
+JAKK.US,D,20050909,000000,162.88,164.02,159.55,161.36,19395,0
+JAKK.US,D,20050912,000000,162.02,164.4,161.93,163.07,17401,0
+JAKK.US,D,20050913,000000,162.4,164.11,159.17,160.03,30872,0
+JAKK.US,D,20050914,000000,159.93,161.55,157.27,159.08,44149,0
+JAKK.US,D,20050915,000000,158.32,161.07,158.32,160.03,16807,0
+JAKK.US,D,20050916,000000,161.55,165.35,158.79,165.35,57926,0
+JAKK.US,D,20050919,000000,165.35,166.2,161.36,162.59,22855,0
+JAKK.US,D,20050920,000000,161.55,162.69,155.56,155.75,29788,0
+JAKK.US,D,20050921,000000,155.37,156.23,149.57,150.14,41522,0
+JAKK.US,D,20050922,000000,149.38,153.85,149.19,152.04,24769,0
+JAKK.US,D,20050923,000000,151.76,154.42,150.14,154.04,19292,0
+JAKK.US,D,20050926,000000,154.04,155.46,151.95,152.23,23931,0
+JAKK.US,D,20050927,000000,152.9,156.04,151.47,152.23,24355,0
+JAKK.US,D,20050928,000000,152.14,152.8,149.19,151.67,43932,0
+JAKK.US,D,20050929,000000,151.67,154.23,151.09,153.85,46776,0
+JAKK.US,D,20050930,000000,153.56,154.7,151.57,154.23,15198,0
+JAKK.US,D,20051003,000000,154.89,156.51,152.61,155.94,30195,0
+JAKK.US,D,20051004,000000,155.94,156.89,150.24,150.81,82719,0
+JAKK.US,D,20051005,000000,150.81,151.28,145.01,145.11,53071,0
+JAKK.US,D,20051006,000000,146.72,148.72,144.16,144.63,34568,0
+JAKK.US,D,20051007,000000,146.25,146.82,144.54,145.01,24477,0
+JAKK.US,D,20051010,000000,146.06,150.05,145.39,148.53,23027,0
+JAKK.US,D,20051011,000000,150.71,150.71,142.64,143.02,39889,0
+JAKK.US,D,20051012,000000,144.06,144.06,140.64,142.64,33601,0
+JAKK.US,D,20051013,000000,144.44,150.14,141.69,146.44,34700,0
+JAKK.US,D,20051014,000000,156.8,167.25,152.04,160.69,179030,0
+JAKK.US,D,20051017,000000,159.27,163.26,156.41,161.83,48976,0
+JAKK.US,D,20051018,000000,162.5,164.4,158.51,160.88,50476,0
+JAKK.US,D,20051019,000000,179.03,179.03,164.4,175.8,192606,0
+JAKK.US,D,20051020,000000,175.8,175.8,170.1,172.66,49491,0
+JAKK.US,D,20051021,000000,172.66,175.42,171.81,174.09,29680,0
+JAKK.US,D,20051024,000000,175.8,179.32,175.14,177.61,23186,0
+JAKK.US,D,20051025,000000,178.37,181.69,170.38,174.95,44364,0
+JAKK.US,D,20051026,000000,175.61,175.8,170.95,172.66,53161,0
+JAKK.US,D,20051027,000000,174.75,174.85,171.72,172.19,29559,0
+JAKK.US,D,20051028,000000,173.43,175.32,171.43,173.33,35572,0
+JAKK.US,D,20051031,000000,174.38,175.9,173.43,174.66,34281,0
+JAKK.US,D,20051101,000000,175.14,180.08,174.28,179.89,25977,0
+JAKK.US,D,20051102,000000,180.55,184.64,178.56,184.64,38524,0
+JAKK.US,D,20051103,000000,186.16,190.72,183.59,186.16,53778,0
+JAKK.US,D,20051104,000000,186.35,187.58,181.6,182.74,31084,0
+JAKK.US,D,20051107,000000,183.78,189.1,181.6,188.06,36878,0
+JAKK.US,D,20051108,000000,188.34,188.34,184.83,185.3,35776,0
+JAKK.US,D,20051109,000000,186.92,189.29,185.3,188.25,26247,0
+JAKK.US,D,20051110,000000,189.29,189.86,183.59,188.63,36770,0
+JAKK.US,D,20051111,000000,188.63,189.96,186.44,189.48,15833,0
+JAKK.US,D,20051114,000000,190.06,191.48,187.4,189.29,20163,0
+JAKK.US,D,20051115,000000,189.96,189.96,184.93,186.35,30481,0
+JAKK.US,D,20051116,000000,186.44,189.39,185.4,187.96,19526,0
+JAKK.US,D,20051117,000000,189.58,196.52,185.97,196.23,30957,0
+JAKK.US,D,20051118,000000,197.85,201.74,194.81,199.56,78759,0
+JAKK.US,D,20051121,000000,198.8,203.26,198.23,201.55,27226,0
+JAKK.US,D,20051122,000000,201.55,201.84,196.8,197.94,29243,0
+JAKK.US,D,20051123,000000,197.66,203.93,197.56,201.84,41358,0
+JAKK.US,D,20051125,000000,201.93,202.41,200.6,201.84,5509,0
+JAKK.US,D,20051128,000000,201.93,202.69,192.62,193.19,32353,0
+JAKK.US,D,20051129,000000,193.19,199.65,191.95,198.61,51793,0
+JAKK.US,D,20051130,000000,200.22,201.08,190.63,193.67,36739,0
+JAKK.US,D,20051201,000000,198.32,199.46,193.76,199.08,66124,0
+JAKK.US,D,20051202,000000,199.46,201.84,198.23,199.65,47274,0
+JAKK.US,D,20051205,000000,198.61,199.56,194.33,198.61,23768,0
+JAKK.US,D,20051206,000000,200.03,210.3,198.04,208.87,73583,0
+JAKK.US,D,20051207,000000,209.06,215.14,206.21,207.35,74752,0
+JAKK.US,D,20051208,000000,209.82,213.62,207.63,210.68,36775,0
+JAKK.US,D,20051209,000000,210.77,219.13,210.68,214.95,59729,0
+JAKK.US,D,20051212,000000,216.47,221.89,215.24,219.99,56078,0
+JAKK.US,D,20051213,000000,220.84,221.89,217.61,218.47,64831,0
+JAKK.US,D,20051214,000000,216.28,216.28,208.11,209.54,57928,0
+JAKK.US,D,20051215,000000,209.06,210.96,200.32,206.3,37806,0
+JAKK.US,D,20051216,000000,206.68,208.4,201.27,201.55,43751,0
+JAKK.US,D,20051219,000000,203.74,208.4,199.75,201.08,34244,0
+JAKK.US,D,20051220,000000,202.12,204.69,199.08,199.18,43173,0
+JAKK.US,D,20051221,000000,199.94,200.7,195.28,197.94,27801,0
+JAKK.US,D,20051222,000000,199.94,201.93,197.85,200.6,21042,0
+JAKK.US,D,20051223,000000,199.65,203.74,198.51,200.7,11993,0
+JAKK.US,D,20051227,000000,202.03,205.07,200.89,200.89,14461,0
+JAKK.US,D,20051228,000000,202.22,204.59,200.13,203.45,16635,0
+JAKK.US,D,20051229,000000,204.69,206.12,200.7,201.93,23009,0
+JAKK.US,D,20051230,000000,201.93,202.6,198.42,198.99,14756,0
+JAKK.US,D,20060103,000000,201.84,201.93,186.44,189.68,84113,0
+JAKK.US,D,20060104,000000,189.68,191.77,186.54,189.77,57022,0
+JAKK.US,D,20060105,000000,190.53,191.95,182.74,183.5,63192,0
+JAKK.US,D,20060106,000000,184.73,190.91,182.93,188.06,35044,0
+JAKK.US,D,20060109,000000,189.48,192.53,188.82,189.96,56480,0
+JAKK.US,D,20060110,000000,189.86,196.33,189.01,195.19,42167,0
+JAKK.US,D,20060111,000000,193.95,195.85,190.06,191.48,55184,0
+JAKK.US,D,20060112,000000,192.24,192.24,190.15,190.53,25589,0
+JAKK.US,D,20060113,000000,190.06,194.81,190.06,193.67,54203,0
+JAKK.US,D,20060117,000000,194.9,196.52,191.77,192.24,31172,0
+JAKK.US,D,20060118,000000,191.01,199.56,189.39,199.37,56852,0
+JAKK.US,D,20060119,000000,199.56,204.02,198.61,201.93,26745,0
+JAKK.US,D,20060120,000000,203.36,204.78,200.89,204.31,27999,0
+JAKK.US,D,20060123,000000,205.55,208.78,205.26,206.88,34581,0
+JAKK.US,D,20060124,000000,208.78,214.48,207.35,214.48,29861,0
+JAKK.US,D,20060125,000000,215.14,220.46,212.86,214.95,45164,0
+JAKK.US,D,20060126,000000,217.52,217.61,207.16,215.33,27062,0
+JAKK.US,D,20060127,000000,215.52,218.56,211.44,213.62,25759,0
+JAKK.US,D,20060130,000000,213.72,215.71,209.92,211.82,24435,0
+JAKK.US,D,20060131,000000,212.58,216.85,210.87,215.81,24177,0
+JAKK.US,D,20060201,000000,214.48,214.95,210.49,213.81,22620,0
+JAKK.US,D,20060202,000000,214.29,214.86,208.21,209.06,30019,0
+JAKK.US,D,20060203,000000,208.58,212.86,206.59,207.06,18124,0
+JAKK.US,D,20060206,000000,208.11,209.44,202.79,205.83,18923,0
+JAKK.US,D,20060207,000000,206.3,206.3,201.65,201.93,25984,0
+JAKK.US,D,20060208,000000,203.26,204.59,202.12,204.59,20876,0
+JAKK.US,D,20060209,000000,205.55,219.7,205.55,217.99,46929,0
+JAKK.US,D,20060210,000000,218.85,220.65,214.29,215.05,24560,0
+JAKK.US,D,20060213,000000,215.05,231.58,215.05,229.02,70571,0
+JAKK.US,D,20060214,000000,215.14,225.79,205.26,215.05,178923,0
+JAKK.US,D,20060215,000000,220.84,241.28,218.66,236.71,136173,0
+JAKK.US,D,20060216,000000,239.19,247.74,235.67,245.64,105709,0
+JAKK.US,D,20060217,000000,243.84,247.55,240.61,240.99,42365,0
+JAKK.US,D,20060221,000000,240.8,245.64,227.11,229.87,61199,0
+JAKK.US,D,20060222,000000,231.39,239.66,229.77,235.29,49228,0
+JAKK.US,D,20060223,000000,235.86,242.99,235.38,240.8,37502,0
+JAKK.US,D,20060224,000000,242.41,242.41,237.57,238.33,29328,0
+JAKK.US,D,20060227,000000,238.42,242.32,238.42,239.56,58775,0
+JAKK.US,D,20060228,000000,239.66,241.28,234.34,235.86,35602,0
+JAKK.US,D,20060301,000000,235.19,239.56,232.34,237,36907,0
+JAKK.US,D,20060302,000000,237.38,238.99,235.1,236.43,31287,0
+JAKK.US,D,20060303,000000,235.38,237,232.34,232.91,25853,0
+JAKK.US,D,20060306,000000,233.96,241.37,231.49,239.47,58003,0
+JAKK.US,D,20060307,000000,237.57,240.42,236.9,236.9,33739,0
+JAKK.US,D,20060308,000000,238.61,243.27,236.71,241.08,29145,0
+JAKK.US,D,20060309,000000,240.8,244.22,238.33,240.23,23071,0
+JAKK.US,D,20060310,000000,238.33,246.03,238.33,245.93,16924,0
+JAKK.US,D,20060313,000000,242.7,247.07,242.7,245.93,31199,0
+JAKK.US,D,20060314,000000,244.51,247.07,241.94,246.98,51614,0
+JAKK.US,D,20060315,000000,247.26,249.92,243.75,248.02,55409,0
+JAKK.US,D,20060316,000000,248.88,250.4,244.51,246.41,32390,0
+JAKK.US,D,20060317,000000,246.6,248.88,244.32,246.12,41176,0
+JAKK.US,D,20060320,000000,246.6,251.25,244.41,249.64,24570,0
+JAKK.US,D,20060321,000000,250.59,250.78,244.51,244.89,30107,0
+JAKK.US,D,20060322,000000,243.65,251.73,238.52,251.06,30051,0
+JAKK.US,D,20060323,000000,250.49,251.82,247.55,248.5,25816,0
+JAKK.US,D,20060324,000000,247.45,254.48,246.41,254.2,22589,0
+JAKK.US,D,20060327,000000,253.72,253.72,250.59,251.35,14373,0
+JAKK.US,D,20060328,000000,254.2,254.2,249.16,250.78,16491,0
+JAKK.US,D,20060329,000000,252.11,254.67,248.5,248.78,23350,0
+JAKK.US,D,20060330,000000,249.92,253.25,245.17,248.88,21738,0
+JAKK.US,D,20060331,000000,249.83,257.53,247.64,254.1,38001,0
+JAKK.US,D,20060403,000000,256.57,264.37,255.91,260.47,35750,0
+JAKK.US,D,20060404,000000,259.42,263.42,259.42,260.19,36345,0
+JAKK.US,D,20060405,000000,262.47,262.47,255.24,258.29,20790,0
+JAKK.US,D,20060406,000000,258.95,261.52,258.19,260.19,13675,0
+JAKK.US,D,20060407,000000,261.61,261.71,254.2,254.29,18619,0
+JAKK.US,D,20060410,000000,255.81,261.99,254.2,260.47,22036,0
+JAKK.US,D,20060411,000000,261.99,262.66,254.86,255.62,17089,0
+JAKK.US,D,20060412,000000,255.91,259.62,255.34,257.9,10447,0
+JAKK.US,D,20060413,000000,258.66,258.66,254.58,258.57,80526,0
+JAKK.US,D,20060417,000000,257.9,261.99,257.24,261.52,30633,0
+JAKK.US,D,20060418,000000,263.42,269.69,261.23,268.17,45181,0
+JAKK.US,D,20060419,000000,267.41,269.4,263.32,269.4,34629,0
+JAKK.US,D,20060420,000000,270.83,270.83,260.95,266.84,32581,0
+JAKK.US,D,20060421,000000,262.85,263.23,232.82,234.91,177915,0
+JAKK.US,D,20060424,000000,234.91,234.91,216.85,216.85,132756,0
+JAKK.US,D,20060425,000000,218.18,226.55,216.76,220.84,62425,0
+JAKK.US,D,20060426,000000,222.75,223.5,217.71,218.18,26061,0
+JAKK.US,D,20060427,000000,218.37,218.37,208.97,212.38,97123,0
+JAKK.US,D,20060428,000000,212.38,216.47,209.63,215.43,32414,0
+JAKK.US,D,20060501,000000,215.62,224.26,214.76,222.93,57072,0
+JAKK.US,D,20060502,000000,224.08,224.08,216.38,216.85,34898,0
+JAKK.US,D,20060503,000000,219.61,219.61,213.15,214.48,24556,0
+JAKK.US,D,20060504,000000,215.14,217.61,212.48,213.91,18694,0
+JAKK.US,D,20060505,000000,215.43,218.28,212.2,213.81,30855,0
+JAKK.US,D,20060508,000000,213.91,216.47,211.53,215.81,19270,0
+JAKK.US,D,20060509,000000,216.28,216.28,212.38,213.05,12732,0
+JAKK.US,D,20060510,000000,213.81,215.43,210.58,211.44,20045,0
+JAKK.US,D,20060511,000000,210.96,212.38,207.73,207.73,20754,0
+JAKK.US,D,20060512,000000,207.54,210.39,204.31,204.59,19929,0
+JAKK.US,D,20060515,000000,204.02,207.26,199.18,205.92,27400,0
+JAKK.US,D,20060516,000000,206.4,206.4,197.66,197.94,26447,0
+JAKK.US,D,20060517,000000,197.18,200.98,193.76,199.08,26908,0
+JAKK.US,D,20060518,000000,200.13,201.46,194.81,194.81,16067,0
+JAKK.US,D,20060519,000000,194.52,200.41,194.52,195.66,27878,0
+JAKK.US,D,20060522,000000,195.19,196.14,189.1,194.05,42297,0
+JAKK.US,D,20060523,000000,195.57,196.71,191.19,191.38,37256,0
+JAKK.US,D,20060524,000000,191.86,191.86,183.02,189.58,47461,0
+JAKK.US,D,20060525,000000,191.29,192.91,185.3,187.77,20824,0
+JAKK.US,D,20060526,000000,188.82,191.01,186.54,187.2,25563,0
+JAKK.US,D,20060530,000000,187.2,187.49,178.75,178.75,39804,0
+JAKK.US,D,20060531,000000,179.6,186.16,178.75,185.21,65121,0
+JAKK.US,D,20060601,000000,185.87,188.72,184.45,188.63,25831,0
+JAKK.US,D,20060602,000000,187.77,192.53,187.2,188.44,23798,0
+JAKK.US,D,20060605,000000,187.3,188.82,178.75,179.13,25833,0
+JAKK.US,D,20060606,000000,179.98,180.74,175.04,179.22,25329,0
+JAKK.US,D,20060607,000000,180.27,181.12,177.23,177.99,34159,0
+JAKK.US,D,20060608,000000,177.99,179.7,172.95,177.7,54459,0
+JAKK.US,D,20060609,000000,178.84,178.84,174.57,174.85,24198,0
+JAKK.US,D,20060612,000000,175.99,177.23,170,171.14,24962,0
+JAKK.US,D,20060613,000000,170.29,173.62,168.77,170,27475,0
+JAKK.US,D,20060614,000000,169.53,172.29,164.11,166.87,129073,0
+JAKK.US,D,20060615,000000,168.67,170.57,167.25,169.34,36535,0
+JAKK.US,D,20060616,000000,168.96,169.43,162.12,164.02,66808,0
+JAKK.US,D,20060619,000000,165.16,167.15,163.73,164.49,30487,0
+JAKK.US,D,20060620,000000,166.2,170.38,165.25,169.34,49156,0
+JAKK.US,D,20060621,000000,168.58,172.66,167.53,170.95,28996,0
+JAKK.US,D,20060622,000000,171.43,172.19,169.62,171.52,24992,0
+JAKK.US,D,20060623,000000,179.6,188.53,178.94,183.12,72331,0
+JAKK.US,D,20060626,000000,183.31,190.06,183.02,186.44,35195,0
+JAKK.US,D,20060627,000000,187.58,189.48,183.12,183.78,32535,0
+JAKK.US,D,20060628,000000,185.97,187.58,183.31,185.68,24961,0
+JAKK.US,D,20060629,000000,185.97,191.1,181.79,190.63,48540,0
+JAKK.US,D,20060630,000000,191.01,192.53,187.3,190.91,59207,0
+JAKK.US,D,20060703,000000,190.91,191.67,184.35,187.58,15497,0
+JAKK.US,D,20060705,000000,186.92,192.15,183.88,190.72,36932,0
+JAKK.US,D,20060706,000000,190.63,192.34,190.15,191.29,20481,0
+JAKK.US,D,20060707,000000,190.25,190.25,185.59,186.06,32558,0
+JAKK.US,D,20060710,000000,187.11,189.96,184.64,185.49,21363,0
+JAKK.US,D,20060711,000000,184.73,187.01,179.41,186.73,28113,0
+JAKK.US,D,20060712,000000,185.97,187.2,179.32,179.41,20807,0
+JAKK.US,D,20060713,000000,180.17,180.84,176.94,178.18,35519,0
+JAKK.US,D,20060714,000000,178.18,180.55,175.14,179.89,22378,0
+JAKK.US,D,20060717,000000,178.46,179.41,175.04,178.08,19198,0
+JAKK.US,D,20060718,000000,178.75,180.55,174.66,177.8,26014,0
+JAKK.US,D,20060719,000000,154.32,167.63,152.71,161.07,139087,0
+JAKK.US,D,20060720,000000,159.17,162.78,155.08,156.89,62859,0
+JAKK.US,D,20060721,000000,156.13,158.6,153.09,155.08,38994,0
+JAKK.US,D,20060724,000000,156.89,163.07,156.8,161.93,23334,0
+JAKK.US,D,20060725,000000,161.55,166.3,160.03,164.21,26708,0
+JAKK.US,D,20060726,000000,163.16,164.49,156.8,161.17,31524,0
+JAKK.US,D,20060727,000000,161.45,164.97,156.6,156.99,23400,0
+JAKK.US,D,20060728,000000,158.22,166.96,158.22,163.64,22337,0
+JAKK.US,D,20060731,000000,162.88,163.07,156.32,156.7,31194,0
+JAKK.US,D,20060801,000000,157.75,158.89,154.89,157.75,13992,0
+JAKK.US,D,20060802,000000,158.98,161.55,156.23,158.32,27571,0
+JAKK.US,D,20060803,000000,156.89,158.13,153.94,155.65,44480,0
+JAKK.US,D,20060804,000000,158.03,160.6,152.61,154.89,30103,0
+JAKK.US,D,20060807,000000,154.89,154.89,152.52,153.47,45041,0
+JAKK.US,D,20060808,000000,154.61,157.55,149.76,149.76,32290,0
+JAKK.US,D,20060809,000000,151.28,153.56,147.67,149,35062,0
+JAKK.US,D,20060810,000000,148.62,151.09,145.01,150.71,32313,0
+JAKK.US,D,20060811,000000,151.09,151.28,146.34,148.24,23977,0
+JAKK.US,D,20060814,000000,150.14,152.04,148.72,149.57,15384,0
+JAKK.US,D,20060815,000000,152.04,155.28,150.24,154.7,51944,0
+JAKK.US,D,20060816,000000,154.89,155.85,153.28,153.66,16786,0
+JAKK.US,D,20060817,000000,153.75,156.89,152.71,156.6,38219,0
+JAKK.US,D,20060818,000000,156.6,159.93,156.41,158.7,13017,0
+JAKK.US,D,20060821,000000,156.7,158.32,153.94,158.13,33440,0
+JAKK.US,D,20060822,000000,157.46,158.32,155.37,156.99,22011,0
+JAKK.US,D,20060823,000000,156.99,156.99,152.04,153.47,28929,0
+JAKK.US,D,20060824,000000,154.23,154.7,150.14,150.33,27819,0
+JAKK.US,D,20060825,000000,150.9,153.19,149.76,152.52,26859,0
+JAKK.US,D,20060828,000000,152.99,154.89,151.38,153.85,19370,0
+JAKK.US,D,20060829,000000,154.89,156.41,151.38,155.85,20760,0
+JAKK.US,D,20060830,000000,155.85,158.22,153.47,157.27,20260,0
+JAKK.US,D,20060831,000000,156.89,158.6,154.99,155.28,29376,0
+JAKK.US,D,20060901,000000,156.13,161.93,156.13,158.98,19530,0
+JAKK.US,D,20060905,000000,159.65,160.41,157.84,159.84,18680,0
+JAKK.US,D,20060906,000000,159.17,159.17,156.13,156.32,30754,0
+JAKK.US,D,20060907,000000,155.56,155.85,152.99,153.56,25703,0
+JAKK.US,D,20060908,000000,153.56,153.56,150.52,151.85,18136,0
+JAKK.US,D,20060911,000000,150.71,153.56,150.24,153.47,14515,0
+JAKK.US,D,20060912,000000,153.94,165.35,152.9,163.45,41765,0
+JAKK.US,D,20060913,000000,162.97,164.97,162.21,164.68,38057,0
+JAKK.US,D,20060914,000000,164.87,164.97,159.74,163.26,55323,0
+JAKK.US,D,20060915,000000,165.35,176.75,163.26,172.57,54781,0
+JAKK.US,D,20060918,000000,172.66,178.56,171.43,172.38,28656,0
+JAKK.US,D,20060919,000000,173.33,173.71,167.44,169.62,31767,0
+JAKK.US,D,20060920,000000,170.38,175.61,170.38,174.95,15498,0
+JAKK.US,D,20060921,000000,175.71,175.99,165.92,168.67,26470,0
+JAKK.US,D,20060922,000000,168.67,170,163.92,166.39,40709,0
+JAKK.US,D,20060925,000000,166.58,171.05,165.73,169.82,18936,0
+JAKK.US,D,20060926,000000,170.1,178.27,169.62,173.33,29651,0
+JAKK.US,D,20060927,000000,173.43,175.61,170.76,172.48,21419,0
+JAKK.US,D,20060928,000000,173.24,173.9,168.2,168.86,78613,0
+JAKK.US,D,20060929,000000,168.58,171.14,168.29,169.34,19496,0
+JAKK.US,D,20061002,000000,169.43,169.53,165.92,167.72,27337,0
+JAKK.US,D,20061003,000000,166.77,171.33,163.16,169.82,42215,0
+JAKK.US,D,20061004,000000,170,173.04,168.67,172.76,21369,0
+JAKK.US,D,20061005,000000,172.76,175.42,166.58,170,53587,0
+JAKK.US,D,20061006,000000,168.96,170,165.06,166.39,24626,0
+JAKK.US,D,20061009,000000,165.73,173.71,165.73,173.52,27334,0
+JAKK.US,D,20061010,000000,173.24,173.52,170.19,171.24,44454,0
+JAKK.US,D,20061011,000000,170.67,173.14,167.53,170.48,22986,0
+JAKK.US,D,20061012,000000,170.76,172.95,170.19,172.19,28054,0
+JAKK.US,D,20061013,000000,172.66,173.43,166.01,169.34,44556,0
+JAKK.US,D,20061016,000000,169.72,173.71,168.58,173.43,33806,0
+JAKK.US,D,20061017,000000,171.72,173.71,166.3,173.52,52379,0
+JAKK.US,D,20061018,000000,174,174.75,171.05,172.95,46829,0
+JAKK.US,D,20061019,000000,189.77,212.86,183.4,209.06,308870,0
+JAKK.US,D,20061020,000000,210.49,210.87,201.27,204.12,66609,0
+JAKK.US,D,20061023,000000,205.45,213.81,205.45,212.38,72595,0
+JAKK.US,D,20061024,000000,213.53,213.53,208.78,210.87,36271,0
+JAKK.US,D,20061025,000000,210.01,212.58,206.12,211.25,42642,0
+JAKK.US,D,20061026,000000,210.2,211.25,206.4,209.73,41105,0
+JAKK.US,D,20061027,000000,207.54,214.95,207.54,213.34,34083,0
+JAKK.US,D,20061030,000000,212.58,212.96,209.06,211.82,27745,0
+JAKK.US,D,20061031,000000,211.63,211.63,202.31,206.12,57380,0
+JAKK.US,D,20061101,000000,207.44,210.49,206.12,209.25,41218,0
+JAKK.US,D,20061102,000000,208.87,210.96,205.73,208.01,44973,0
+JAKK.US,D,20061103,000000,209.06,209.92,203.17,203.74,39898,0
+JAKK.US,D,20061106,000000,205.55,210.58,203.93,208.68,27062,0
+JAKK.US,D,20061107,000000,209.16,212.2,207.06,211.25,53493,0
+JAKK.US,D,20061108,000000,210.68,212.29,207.73,211.91,23761,0
+JAKK.US,D,20061109,000000,211.91,211.91,204.97,206.21,18962,0
+JAKK.US,D,20061110,000000,206.78,210.68,206.78,209.92,10816,0
+JAKK.US,D,20061113,000000,209.44,213.34,209.16,212.29,17897,0
+JAKK.US,D,20061114,000000,213.05,213.62,210.96,213.53,20508,0
+JAKK.US,D,20061115,000000,213.62,217.9,212.77,217.42,25212,0
+JAKK.US,D,20061116,000000,216.47,218.56,215.52,217.8,21871,0
+JAKK.US,D,20061117,000000,217.8,217.99,214.29,216,12375,0
+JAKK.US,D,20061120,000000,214.38,220.75,214,220.09,14958,0
+JAKK.US,D,20061121,000000,220.65,220.65,218.18,218.47,20712,0
+JAKK.US,D,20061122,000000,218.47,218.47,211.34,214.76,18178,0
+JAKK.US,D,20061124,000000,212.67,215.81,212.67,215.24,4326,0
+JAKK.US,D,20061127,000000,212.48,213.34,204.59,205.26,31482,0
+JAKK.US,D,20061128,000000,204.97,208.3,203.36,207.82,13237,0
+JAKK.US,D,20061129,000000,208.4,213.15,204.4,205.07,20826,0
+JAKK.US,D,20061130,000000,204.5,210.11,203.36,207.63,36635,0
+JAKK.US,D,20061201,000000,208.11,210.58,204.59,207.35,28907,0
+JAKK.US,D,20061204,000000,208.49,217.9,207.35,216.85,39285,0
+JAKK.US,D,20061205,000000,217.42,222.17,216.09,220.65,28448,0
+JAKK.US,D,20061206,000000,220.65,220.65,215.24,216.76,20747,0
+JAKK.US,D,20061207,000000,216.47,217.99,215.05,216.09,14018,0
+JAKK.US,D,20061208,000000,215.14,216.57,211.34,212.67,18892,0
+JAKK.US,D,20061211,000000,212.67,214.48,210.39,211.44,15017,0
+JAKK.US,D,20061212,000000,212.01,215.14,210.01,212.48,12738,0
+JAKK.US,D,20061213,000000,213.53,213.53,209.06,211.63,19986,0
+JAKK.US,D,20061214,000000,211.63,216.95,211.63,215.43,20580,0
+JAKK.US,D,20061215,000000,214.57,218.94,213.72,215.52,29458,0
+JAKK.US,D,20061218,000000,215.81,218.56,212.58,212.67,16372,0
+JAKK.US,D,20061219,000000,212.67,212.86,207.35,211.44,27644,0
+JAKK.US,D,20061220,000000,212.58,215.24,209.73,212.29,22259,0
+JAKK.US,D,20061221,000000,211.63,212.29,207.16,207.92,19835,0
+JAKK.US,D,20061222,000000,208.4,211.25,206.21,209.16,12321,0
+JAKK.US,D,20061226,000000,208.49,208.97,205.55,205.73,20612,0
+JAKK.US,D,20061227,000000,205.45,213.05,205.45,211.82,22710,0
+JAKK.US,D,20061228,000000,210.96,212.38,208.49,208.68,18278,0
+JAKK.US,D,20061229,000000,208.21,210.39,206.97,207.54,21113,0
+JAKK.US,D,20070103,000000,207.73,213.62,204.31,208.78,23415,0
+JAKK.US,D,20070104,000000,207.92,210.96,207.82,208.97,17725,0
+JAKK.US,D,20070105,000000,207.63,209.06,201.36,201.46,28198,0
+JAKK.US,D,20070108,000000,200.89,203.07,198.99,199.46,24594,0
+JAKK.US,D,20070109,000000,199.08,199.65,193.67,199.18,31642,0
+JAKK.US,D,20070110,000000,198.04,200.41,195.57,196.33,55908,0
+JAKK.US,D,20070111,000000,196.14,202.22,196.14,201.46,27469,0
+JAKK.US,D,20070112,000000,200.98,202.03,198.7,199.18,17565,0
+JAKK.US,D,20070116,000000,198.99,199.56,195.38,195.95,22972,0
+JAKK.US,D,20070117,000000,194.9,196.23,188.91,189.58,46213,0
+JAKK.US,D,20070118,000000,188.63,189.48,183.5,185.68,42920,0
+JAKK.US,D,20070119,000000,185.68,191.67,184.16,189.68,36384,0
+JAKK.US,D,20070122,000000,189.68,190.63,186.35,186.54,22358,0
+JAKK.US,D,20070123,000000,187.01,188.91,185.3,188.53,22033,0
+JAKK.US,D,20070124,000000,188.44,193.29,187.58,192.43,10866,0
+JAKK.US,D,20070125,000000,193.38,193.67,186.25,186.82,16690,0
+JAKK.US,D,20070126,000000,186.82,189.58,184.73,186.44,22145,0
+JAKK.US,D,20070129,000000,185.97,189.68,185.49,189.29,28175,0
+JAKK.US,D,20070130,000000,189.96,191.48,188.15,189.58,18050,0
+JAKK.US,D,20070131,000000,189.77,193.67,188.06,192.62,17423,0
+JAKK.US,D,20070201,000000,193.86,198.89,192.43,197.66,36107,0
+JAKK.US,D,20070202,000000,198.13,201.65,196.9,199.56,40660,0
+JAKK.US,D,20070205,000000,199.65,200.51,196.8,197.09,15465,0
+JAKK.US,D,20070206,000000,197.56,197.56,192.62,196.33,16910,0
+JAKK.US,D,20070207,000000,196.52,198.13,191.77,197.37,20885,0
+JAKK.US,D,20070208,000000,196.99,201.27,196.61,198.61,27076,0
+JAKK.US,D,20070209,000000,199.46,199.94,195.95,197.85,18915,0
+JAKK.US,D,20070212,000000,198.51,200.89,196.52,199.84,24593,0
+JAKK.US,D,20070213,000000,199.94,205.26,198.99,203.64,27360,0
+JAKK.US,D,20070214,000000,203.93,210.39,203.93,207.44,54564,0
+JAKK.US,D,20070215,000000,206.97,207.16,202.12,203.45,18818,0
+JAKK.US,D,20070216,000000,203.45,203.45,197.75,201.55,23114,0
+JAKK.US,D,20070220,000000,200.41,206.02,198.51,203.36,24121,0
+JAKK.US,D,20070221,000000,202.6,203.07,193.48,197.18,34305,0
+JAKK.US,D,20070222,000000,197.28,201.55,197.18,199.94,30414,0
+JAKK.US,D,20070223,000000,199.94,204.69,198.32,204.59,32239,0
+JAKK.US,D,20070226,000000,235,246.69,229.77,239.85,323592,0
+JAKK.US,D,20070227,000000,231.68,236.05,228.54,229.59,85426,0
+JAKK.US,D,20070228,000000,228.16,242.7,227.11,232.91,79190,0
+JAKK.US,D,20070301,000000,228.26,233.96,220.37,229.3,76381,0
+JAKK.US,D,20070302,000000,227.97,230.16,223.88,224.93,30356,0
+JAKK.US,D,20070305,000000,222.75,227.11,218.94,218.94,38453,0
+JAKK.US,D,20070306,000000,220.56,224.74,217.14,224.55,39259,0
+JAKK.US,D,20070307,000000,224.83,227.59,223.79,224.26,19485,0
+JAKK.US,D,20070308,000000,227.59,227.59,222.08,223.7,22802,0
+JAKK.US,D,20070309,000000,225.59,226.35,220.09,221.89,24786,0
+JAKK.US,D,20070312,000000,222.75,224.93,220.09,221.03,33974,0
+JAKK.US,D,20070313,000000,219.99,223.03,216.76,217.71,43074,0
+JAKK.US,D,20070314,000000,217.8,221.32,214.57,221.13,20530,0
+JAKK.US,D,20070315,000000,220.65,225.59,220.65,223.32,18443,0
+JAKK.US,D,20070316,000000,223.22,227.02,219.13,220.18,28945,0
+JAKK.US,D,20070319,000000,221.89,223.79,220.56,222.84,36495,0
+JAKK.US,D,20070320,000000,222.84,224.26,219.61,224.08,17367,0
+JAKK.US,D,20070321,000000,224.08,229.59,223.03,226.07,24367,0
+JAKK.US,D,20070322,000000,227.11,230.82,225.69,229.68,42632,0
+JAKK.US,D,20070323,000000,230.63,234.43,228.16,231.01,44535,0
+JAKK.US,D,20070326,000000,232.25,235.1,228.35,235.1,33805,0
+JAKK.US,D,20070327,000000,235,235,230.16,230.73,34953,0
+JAKK.US,D,20070328,000000,230.25,233.2,229.11,229.68,34022,0
+JAKK.US,D,20070329,000000,231.68,234.24,230.73,231.49,28154,0
+JAKK.US,D,20070330,000000,232.15,233.67,224.74,227.11,40373,0
+JAKK.US,D,20070402,000000,228.07,230.16,226.93,227.69,14860,0
+JAKK.US,D,20070403,000000,229.4,234.43,229.4,232.72,17155,0
+JAKK.US,D,20070404,000000,233.29,233.29,230.44,230.92,15715,0
+JAKK.US,D,20070405,000000,231.3,233.1,227.5,230.92,11520,0
+JAKK.US,D,20070409,000000,231.3,233.39,230.35,230.44,22861,0
+JAKK.US,D,20070410,000000,228.73,231.11,227.5,230.82,25164,0
+JAKK.US,D,20070411,000000,231.68,231.87,227.21,229.02,25080,0
+JAKK.US,D,20070412,000000,229.02,235.95,228.26,233.86,31439,0
+JAKK.US,D,20070413,000000,233.86,241.75,230.82,239.38,59433,0
+JAKK.US,D,20070416,000000,239.66,243.55,237.09,243.27,27211,0
+JAKK.US,D,20070417,000000,241.46,244.32,236.62,237.19,25448,0
+JAKK.US,D,20070418,000000,237.09,239.94,235.57,236.14,22133,0
+JAKK.US,D,20070419,000000,233.86,237.38,232.82,234.62,27986,0
+JAKK.US,D,20070420,000000,238.42,242.7,237.57,242.13,43423,0
+JAKK.US,D,20070423,000000,242.6,243.46,232.82,235.95,33740,0
+JAKK.US,D,20070424,000000,236.9,238.52,230.54,234.72,24290,0
+JAKK.US,D,20070425,000000,237.66,246.88,234.81,242.89,47883,0
+JAKK.US,D,20070426,000000,246.98,254.77,237.28,252.77,108153,0
+JAKK.US,D,20070427,000000,252.3,252.3,233.39,237.09,50808,0
+JAKK.US,D,20070430,000000,237.66,242.13,228.07,228.35,54894,0
+JAKK.US,D,20070501,000000,228.07,234.53,224.08,231.3,29553,0
+JAKK.US,D,20070502,000000,231.87,237.47,229.68,234.24,30009,0
+JAKK.US,D,20070503,000000,235.67,236.05,231.49,232.72,45984,0
+JAKK.US,D,20070504,000000,234.24,236.62,232.44,236.43,31283,0
+JAKK.US,D,20070507,000000,236.71,238.71,234.34,235.95,18733,0
+JAKK.US,D,20070508,000000,235.86,245.64,229.77,239.47,34450,0
+JAKK.US,D,20070509,000000,239.38,241.28,235.76,238.99,27794,0
+JAKK.US,D,20070510,000000,237.19,237.57,231.77,232.25,24682,0
+JAKK.US,D,20070511,000000,232.34,237.57,229.49,235.38,18277,0
+JAKK.US,D,20070514,000000,235.86,235.86,228.45,231.3,18845,0
+JAKK.US,D,20070515,000000,230.92,235.57,226.93,227.31,29582,0
+JAKK.US,D,20070516,000000,230.92,230.92,225.69,228.45,21082,0
+JAKK.US,D,20070517,000000,228.54,231.3,227.97,230.44,16673,0
+JAKK.US,D,20070518,000000,231.77,233.77,227.97,231.68,39778,0
+JAKK.US,D,20070521,000000,230.06,237.28,229.3,232.91,46692,0
+JAKK.US,D,20070522,000000,234.05,239.94,233.29,238.99,52646,0
+JAKK.US,D,20070523,000000,238.9,240.99,238.23,238.9,28896,0
+JAKK.US,D,20070524,000000,239.75,242.79,236.71,238.8,26356,0
+JAKK.US,D,20070525,000000,240.32,241.28,236.24,237.38,15076,0
+JAKK.US,D,20070529,000000,237,245.74,236.81,245.45,27456,0
+JAKK.US,D,20070530,000000,243.27,255.43,242.99,255.05,47619,0
+JAKK.US,D,20070531,000000,255.15,257.9,247.17,249.64,49846,0
+JAKK.US,D,20070601,000000,250.02,258.1,249.83,253.44,47977,0
+JAKK.US,D,20070604,000000,252.68,261.99,252.01,261.42,39141,0
+JAKK.US,D,20070605,000000,260.75,263.89,255.05,256.76,48256,0
+JAKK.US,D,20070606,000000,256.29,263.6,254.96,261.99,41994,0
+JAKK.US,D,20070607,000000,259.99,260.85,252.11,252.49,30922,0
+JAKK.US,D,20070608,000000,251.82,254.77,250.3,253.91,20482,0
+JAKK.US,D,20070611,000000,253.53,254.96,250.78,251.06,21715,0
+JAKK.US,D,20070612,000000,250.4,250.97,245.84,247.64,29216,0
+JAKK.US,D,20070613,000000,248.31,259.33,248.31,258.19,52434,0
+JAKK.US,D,20070614,000000,259.14,267.98,258.29,263.7,45824,0
+JAKK.US,D,20070615,000000,268.07,268.17,259.9,263.6,35925,0
+JAKK.US,D,20070618,000000,263.99,269.31,261.23,267.5,38964,0
+JAKK.US,D,20070619,000000,267.98,270.92,267.03,270.35,65246,0
+JAKK.US,D,20070620,000000,271.59,274.92,265.32,266.55,34552,0
+JAKK.US,D,20070621,000000,264.27,270.73,264.27,270.16,24956,0
+JAKK.US,D,20070622,000000,269.88,269.88,260.38,262.94,45189,0
+JAKK.US,D,20070625,000000,262.94,267.22,257.53,258.95,26123,0
+JAKK.US,D,20070626,000000,260.19,264.37,257.53,260.38,43370,0
+JAKK.US,D,20070627,000000,261.99,264.75,258.47,258.66,67216,0
+JAKK.US,D,20070628,000000,259.14,270.16,257.81,268.55,47788,0
+JAKK.US,D,20070629,000000,270.07,270.07,264.27,267.41,42113,0
+JAKK.US,D,20070702,000000,267.22,275.86,266.93,275.1,47729,0
+JAKK.US,D,20070703,000000,275.29,275.96,271.02,274.06,13475,0
+JAKK.US,D,20070705,000000,273.39,274.25,267.41,271.97,31836,0
+JAKK.US,D,20070706,000000,272.73,273.87,267.98,271.21,22875,0
+JAKK.US,D,20070709,000000,271.78,274.92,271.49,272.73,34024,0
+JAKK.US,D,20070710,000000,272.54,274.82,269.02,273.58,46521,0
+JAKK.US,D,20070711,000000,274.54,277.57,272.73,277.2,33478,0
+JAKK.US,D,20070712,000000,279.09,288.79,277.1,288.79,65060,0
+JAKK.US,D,20070713,000000,285.75,291.92,285.27,291.26,43740,0
+JAKK.US,D,20070716,000000,290.97,294.3,287.55,294.21,133143,0
+JAKK.US,D,20070717,000000,294.58,298.58,292.59,294.97,45007,0
+JAKK.US,D,20070718,000000,293.92,293.92,285.75,291.35,34444,0
+JAKK.US,D,20070719,000000,293.16,294.01,286.98,289.74,49116,0
+JAKK.US,D,20070720,000000,287.17,291.45,284.7,285.65,51453,0
+JAKK.US,D,20070723,000000,286.22,288.03,281.28,283.37,38297,0
+JAKK.US,D,20070724,000000,283.28,289.83,280.33,284.32,86434,0
+JAKK.US,D,20070725,000000,254.01,266.08,230.63,240.23,222109,0
+JAKK.US,D,20070726,000000,244.22,246.03,223.41,230.44,135674,0
+JAKK.US,D,20070727,000000,229.02,230.44,223.88,224.08,58834,0
+JAKK.US,D,20070730,000000,225.12,227.4,217.8,225.79,55787,0
+JAKK.US,D,20070731,000000,229.02,231.2,224.36,225.31,71938,0
+JAKK.US,D,20070801,000000,225.31,232.72,224.36,229.59,57384,0
+JAKK.US,D,20070802,000000,228.54,230.35,224.93,227.4,49205,0
+JAKK.US,D,20070803,000000,227.78,233.77,219.04,219.61,51909,0
+JAKK.US,D,20070806,000000,220.84,221.32,207.44,219.13,82534,0
+JAKK.US,D,20070807,000000,218.09,218.09,209.92,214.95,57286,0
+JAKK.US,D,20070808,000000,216.19,217.99,199.56,200.51,141912,0
+JAKK.US,D,20070809,000000,199.37,200.22,189.2,189.96,154903,0
+JAKK.US,D,20070810,000000,186.82,206.4,172.85,203.26,170212,0
+JAKK.US,D,20070813,000000,205.55,240.8,199.65,215.81,147308,0
+JAKK.US,D,20070814,000000,215.14,219.13,207.92,208.49,47156,0
+JAKK.US,D,20070815,000000,208.4,215.62,208.4,209.92,48425,0
+JAKK.US,D,20070816,000000,209.44,218.47,205.16,218.09,39113,0
+JAKK.US,D,20070817,000000,227.88,227.88,212.01,216,41058,0
+JAKK.US,D,20070820,000000,217.33,219.99,215.14,217.99,29488,0
+JAKK.US,D,20070821,000000,218.85,220.75,214.19,217.71,17993,0
+JAKK.US,D,20070822,000000,220.56,223.79,217.14,221.98,36457,0
+JAKK.US,D,20070823,000000,223.32,223.7,214.57,217.33,27003,0
+JAKK.US,D,20070824,000000,218.28,224.83,213.81,224.45,22822,0
+JAKK.US,D,20070827,000000,224.74,232.72,224.74,225.88,63031,0
+JAKK.US,D,20070828,000000,225.31,225.98,212.96,213.24,29946,0
+JAKK.US,D,20070829,000000,215.33,221.79,211.63,220.37,30868,0
+JAKK.US,D,20070830,000000,217.9,219.32,210.01,210.96,45877,0
+JAKK.US,D,20070831,000000,214.48,216.38,209.92,213.53,20506,0
+JAKK.US,D,20070904,000000,212.86,217.14,210.01,215.14,19616,0
+JAKK.US,D,20070905,000000,215.33,216.19,209.06,214.86,32204,0
+JAKK.US,D,20070906,000000,216.38,218.28,210.2,215.05,34911,0
+JAKK.US,D,20070907,000000,212.77,213.53,208.21,208.68,33933,0
+JAKK.US,D,20070910,000000,209.63,211.25,201.74,202.03,33980,0
+JAKK.US,D,20070911,000000,203.45,208.3,200.51,207.82,57018,0
+JAKK.US,D,20070912,000000,207.35,213.43,206.59,211.06,43467,0
+JAKK.US,D,20070913,000000,212.48,212.86,206.21,208.78,30580,0
+JAKK.US,D,20070914,000000,206.49,214.1,206.49,212.48,35059,0
+JAKK.US,D,20070917,000000,211.44,212.48,205.36,208.21,38868,0
+JAKK.US,D,20070918,000000,209.44,226.74,209.44,225.69,46667,0
+JAKK.US,D,20070919,000000,225.69,231.11,225.41,230.54,43065,0
+JAKK.US,D,20070920,000000,229.87,230.82,224.93,226.74,32138,0
+JAKK.US,D,20070921,000000,228.92,230.44,224.17,225.79,36085,0
+JAKK.US,D,20070924,000000,226.35,226.35,214.29,215.43,46241,0
+JAKK.US,D,20070925,000000,214.29,231.58,214.29,231.01,85603,0
+JAKK.US,D,20070926,000000,233.48,248.31,233.39,240.99,65500,0
+JAKK.US,D,20070927,000000,243.08,244.79,235.86,241.46,43193,0
+JAKK.US,D,20070928,000000,242.51,255.53,242.23,253.82,66416,0
+JAKK.US,D,20071001,000000,254.29,269.31,253.34,263.8,98068,0
+JAKK.US,D,20071002,000000,264.37,267.88,255.15,260.66,38262,0
+JAKK.US,D,20071003,000000,259.05,260.38,247.17,248.5,50471,0
+JAKK.US,D,20071004,000000,250.21,256,250.21,255.05,41530,0
+JAKK.US,D,20071005,000000,258,259.33,253.72,256.48,37129,0
+JAKK.US,D,20071008,000000,258.95,260.19,251.06,253.25,36462,0
+JAKK.US,D,20071009,000000,269.4,270.64,264.27,266.55,112538,0
+JAKK.US,D,20071010,000000,267.03,269.88,260.28,262.37,79820,0
+JAKK.US,D,20071011,000000,266.36,267.41,255.34,255.91,66401,0
+JAKK.US,D,20071012,000000,258.95,265.98,256,264.18,40191,0
+JAKK.US,D,20071015,000000,263.99,264.94,254.2,255.62,37932,0
+JAKK.US,D,20071016,000000,254.29,255.81,250.49,253.53,34806,0
+JAKK.US,D,20071017,000000,256.48,258.95,247.45,250.49,33953,0
+JAKK.US,D,20071018,000000,250.02,255.91,248.69,254.1,25684,0
+JAKK.US,D,20071019,000000,255.24,257.43,249.92,252.3,54361,0
+JAKK.US,D,20071022,000000,264.08,264.08,246.03,255.24,87536,0
+JAKK.US,D,20071023,000000,256.76,266.55,256.57,265.98,49084,0
+JAKK.US,D,20071024,000000,262.47,265.79,249.92,256.29,45512,0
+JAKK.US,D,20071025,000000,256.1,258.85,244.79,247.26,63966,0
+JAKK.US,D,20071026,000000,248.88,252.49,246.41,248.97,48376,0
+JAKK.US,D,20071029,000000,248.21,248.78,246.5,248.31,40419,0
+JAKK.US,D,20071030,000000,248.31,255.34,244.41,244.98,30364,0
+JAKK.US,D,20071031,000000,246.12,254.77,242.23,251.82,33609,0
+JAKK.US,D,20071101,000000,249.35,250.4,236.9,237.19,44911,0
+JAKK.US,D,20071102,000000,242.99,251.16,230.44,237,56981,0
+JAKK.US,D,20071105,000000,234.81,237.95,232.53,234.34,34508,0
+JAKK.US,D,20071106,000000,236.05,241.46,233.1,241.08,17268,0
+JAKK.US,D,20071107,000000,237.66,239.75,232.91,233.1,22440,0
+JAKK.US,D,20071108,000000,231.2,235.38,228.45,233.77,29816,0
+JAKK.US,D,20071109,000000,231.01,236.53,226.17,229.87,26062,0
+JAKK.US,D,20071112,000000,229.87,233.48,226.07,228.54,27340,0
+JAKK.US,D,20071113,000000,228.35,231.11,225.02,229.68,34902,0
+JAKK.US,D,20071114,000000,230.73,231.11,226.17,229.49,28428,0
+JAKK.US,D,20071115,000000,226.74,239.38,225.59,232.34,50600,0
+JAKK.US,D,20071116,000000,232.91,234.43,224.74,230.63,31275,0
+JAKK.US,D,20071119,000000,229.11,230.16,221.51,226.55,32496,0
+JAKK.US,D,20071120,000000,225.79,231.87,222.08,227.11,22791,0
+JAKK.US,D,20071121,000000,224.36,231.3,224.26,225.02,16384,0
+JAKK.US,D,20071123,000000,227.21,234.34,221.51,230.73,8295,0
+JAKK.US,D,20071126,000000,231.2,236.05,227.02,227.78,39140,0
+JAKK.US,D,20071127,000000,229.4,233.1,223.88,232.25,77281,0
+JAKK.US,D,20071128,000000,235.29,244.13,235.29,242.89,42907,0
+JAKK.US,D,20071129,000000,238.42,244.7,238.42,241.46,28191,0
+JAKK.US,D,20071130,000000,244.41,249.83,238.71,239.85,27719,0
+JAKK.US,D,20071203,000000,266.17,269.21,248.69,252.49,108336,0
+JAKK.US,D,20071204,000000,249.16,249.16,233.86,234.62,84854,0
+JAKK.US,D,20071205,000000,238.33,246.6,233.2,238.52,37761,0
+JAKK.US,D,20071206,000000,238.52,245.64,234.72,244.32,30614,0
+JAKK.US,D,20071207,000000,245.93,249.07,241.56,243.75,24973,0
+JAKK.US,D,20071210,000000,241.85,247.45,237.57,239.28,21181,0
+JAKK.US,D,20071211,000000,240.61,241.94,231.2,232.15,44382,0
+JAKK.US,D,20071212,000000,239.09,244.79,232.53,236.81,31320,0
+JAKK.US,D,20071213,000000,234.72,239.85,232.25,238.9,32581,0
+JAKK.US,D,20071214,000000,236.81,239.47,226.93,228.83,29893,0
+JAKK.US,D,20071217,000000,228.54,235.48,228.54,229.97,19977,0
+JAKK.US,D,20071218,000000,231.2,236.71,228.45,235.29,23986,0
+JAKK.US,D,20071219,000000,235.29,240.99,230.92,238.8,35188,0
+JAKK.US,D,20071220,000000,242.6,252.68,234.81,238.99,30011,0
+JAKK.US,D,20071221,000000,242.99,243.55,236.05,237.28,58229,0
+JAKK.US,D,20071224,000000,237.47,244.98,235.76,244.32,16519,0
+JAKK.US,D,20071226,000000,242.23,243.75,236.53,239.56,21105,0
+JAKK.US,D,20071227,000000,238.52,240.9,228.54,230.06,23196,0
+JAKK.US,D,20071228,000000,231.3,233.96,224.26,225.21,27452,0
+JAKK.US,D,20071231,000000,225.02,225.5,219.7,224.36,40130,0
+JAKK.US,D,20080102,000000,223.6,228.54,218.18,221.03,28350,0
+JAKK.US,D,20080103,000000,221.51,221.51,211.53,213.24,49679,0
+JAKK.US,D,20080104,000000,211.25,213.91,204.78,205.73,41106,0
+JAKK.US,D,20080107,000000,207.16,210.58,202.6,205.64,39948,0
+JAKK.US,D,20080108,000000,206.21,208.68,197.66,197.94,48037,0
+JAKK.US,D,20080109,000000,197.28,201.55,191.77,200.79,37745,0
+JAKK.US,D,20080110,000000,197.66,207.06,194.62,203.45,42186,0
+JAKK.US,D,20080111,000000,201.08,205.55,197.94,198.7,29331,0
+JAKK.US,D,20080114,000000,200.03,206.68,195.95,206.21,60690,0
+JAKK.US,D,20080115,000000,202.41,205.45,199.75,202.31,47747,0
+JAKK.US,D,20080116,000000,202.22,212.77,202.22,207.82,43625,0
+JAKK.US,D,20080117,000000,208.97,212.01,206.02,210.11,60510,0
+JAKK.US,D,20080118,000000,209.82,213.24,201.27,204.12,54469,0
+JAKK.US,D,20080122,000000,195.19,211.06,194.71,204.12,48283,0
+JAKK.US,D,20080123,000000,198.99,217.42,196.71,217.14,37320,0
+JAKK.US,D,20080124,000000,216.57,221.41,212.67,215.05,25739,0
+JAKK.US,D,20080125,000000,217.71,220.09,212.67,213.81,23464,0
+JAKK.US,D,20080128,000000,212.96,215.71,208.78,214.67,28906,0
+JAKK.US,D,20080129,000000,216,222.65,210.96,219.8,27767,0
+JAKK.US,D,20080130,000000,217.8,223.32,216,216.09,36194,0
+JAKK.US,D,20080131,000000,213.05,226.64,210.49,223.88,54526,0
+JAKK.US,D,20080201,000000,225.69,228.92,219.8,228.07,29847,0
+JAKK.US,D,20080204,000000,227.97,227.97,220.09,222.17,31759,0
+JAKK.US,D,20080205,000000,218.75,223.32,214.38,215.71,37808,0
+JAKK.US,D,20080206,000000,217.8,223.22,214.57,218.75,45616,0
+JAKK.US,D,20080207,000000,217.9,231.87,216.09,230.82,71309,0
+JAKK.US,D,20080208,000000,228.73,235.57,223.88,229.3,82132,0
+JAKK.US,D,20080211,000000,228.92,230.54,222.17,226.55,26633,0
+JAKK.US,D,20080212,000000,227.88,254.39,227.88,245.84,145364,0
+JAKK.US,D,20080213,000000,230.44,240.32,225.88,239.28,107707,0
+JAKK.US,D,20080214,000000,238.9,238.9,227.02,231.01,49986,0
+JAKK.US,D,20080215,000000,229.3,243.27,225.5,242.89,122676,0
+JAKK.US,D,20080219,000000,245.27,258.76,244.32,255.15,196920,0
+JAKK.US,D,20080220,000000,266.27,268.45,254.77,266.08,168127,0
+JAKK.US,D,20080221,000000,276.82,282.23,259.81,263.32,197904,0
+JAKK.US,D,20080222,000000,264.75,271.11,258.19,261.33,301373,0
+JAKK.US,D,20080225,000000,261.42,274.82,261.42,273.11,138586,0
+JAKK.US,D,20080226,000000,271.3,275.96,268.26,274.16,98493,0
+JAKK.US,D,20080227,000000,271.97,275.39,266.17,269.4,79401,0
+JAKK.US,D,20080228,000000,267.6,279.76,263.89,264.46,179077,0
+JAKK.US,D,20080229,000000,264.46,267.41,262.66,265.6,80235,0
+JAKK.US,D,20080303,000000,268.26,269.88,261.99,269.88,76829,0
+JAKK.US,D,20080304,000000,267.6,270.92,261.52,269.59,58899,0
+JAKK.US,D,20080305,000000,270.35,270.45,258.95,262.08,75153,0
+JAKK.US,D,20080306,000000,263.13,263.23,248.88,249.45,84444,0
+JAKK.US,D,20080307,000000,251.44,261.61,250.11,258.57,67453,0
+JAKK.US,D,20080310,000000,258.95,259.23,254.48,258.19,72396,0
+JAKK.US,D,20080311,000000,259.81,265.98,252.87,264.46,59300,0
+JAKK.US,D,20080312,000000,264.27,267.88,260.19,260.66,65742,0
+JAKK.US,D,20080313,000000,260.19,262.75,253.53,262.47,56124,0
+JAKK.US,D,20080314,000000,263.51,264.37,250.02,252.01,63233,0
+JAKK.US,D,20080317,000000,250.4,256.95,247.64,250.4,57872,0
+JAKK.US,D,20080318,000000,256.57,259.14,248.5,258.57,68422,0
+JAKK.US,D,20080319,000000,260.09,266.36,254.86,255.24,52216,0
+JAKK.US,D,20080320,000000,257.9,268.36,252.77,266.17,110362,0
+JAKK.US,D,20080324,000000,266.08,274.54,264.18,269.12,75845,0
+JAKK.US,D,20080325,000000,267.98,270.26,262.08,266.17,32017,0
+JAKK.US,D,20080326,000000,265.32,265.32,259.23,261.89,25188,0
+JAKK.US,D,20080327,000000,263.13,273.68,258.66,266.84,72437,0
+JAKK.US,D,20080328,000000,266.65,274.25,266.17,267.41,68307,0
+JAKK.US,D,20080331,000000,266.74,267.03,261.14,261.99,48726,0
+JAKK.US,D,20080401,000000,264.37,273.77,262.56,273.2,58851,0
+JAKK.US,D,20080402,000000,272.06,280.24,271.11,273.3,48431,0
+JAKK.US,D,20080403,000000,271.87,279.67,271.87,278.14,34192,0
+JAKK.US,D,20080404,000000,279.57,285.75,273.77,277.57,104701,0
+JAKK.US,D,20080407,000000,279,280.33,269.88,272.92,32576,0
+JAKK.US,D,20080408,000000,274.34,275.2,267.22,272.54,26743,0
+JAKK.US,D,20080409,000000,273.39,277.77,273.2,275.1,36253,0
+JAKK.US,D,20080410,000000,274.44,285.46,272.73,284.32,56709,0
+JAKK.US,D,20080411,000000,282.61,283.18,272.92,272.92,41137,0
+JAKK.US,D,20080414,000000,273.2,283.75,273.2,277.67,39459,0
+JAKK.US,D,20080415,000000,286.7,289.74,282.23,284.51,47671,0
+JAKK.US,D,20080416,000000,285.75,290.31,283.75,284.99,62333,0
+JAKK.US,D,20080417,000000,285.18,286.98,276.53,277.01,54941,0
+JAKK.US,D,20080418,000000,281.19,284.04,273.49,274.54,64923,0
+JAKK.US,D,20080421,000000,275.58,279.19,270.83,272.44,57038,0
+JAKK.US,D,20080422,000000,275.86,277.2,259.81,260.75,106328,0
+JAKK.US,D,20080423,000000,231.96,247.07,216.28,235.86,317749,0
+JAKK.US,D,20080424,000000,226.64,232.72,218.66,224.83,145537,0
+JAKK.US,D,20080425,000000,221.7,231.87,219.42,229.3,113978,0
+JAKK.US,D,20080428,000000,227.59,228.16,222.93,226.17,78419,0
+JAKK.US,D,20080429,000000,224.45,227.88,223.03,225.69,56715,0
+JAKK.US,D,20080430,000000,225.41,228.16,222.27,223.22,74455,0
+JAKK.US,D,20080501,000000,223.5,228.73,222.36,226.07,70032,0
+JAKK.US,D,20080502,000000,227.21,229.02,225.21,226.55,51963,0
+JAKK.US,D,20080505,000000,224.26,229.59,223.79,225.88,66920,0
+JAKK.US,D,20080506,000000,224.26,224.45,218.66,218.94,54932,0
+JAKK.US,D,20080507,000000,218.75,220.84,212.77,212.96,51379,0
+JAKK.US,D,20080508,000000,214.1,214.38,205.73,210.96,97968,0
+JAKK.US,D,20080509,000000,209.92,217.9,209.92,215.71,46343,0
+JAKK.US,D,20080512,000000,216.38,218.56,213.62,218.18,41380,0
+JAKK.US,D,20080513,000000,218.75,220.37,216.57,218.18,36310,0
+JAKK.US,D,20080514,000000,218.56,219.32,215.71,216.09,35947,0
+JAKK.US,D,20080515,000000,215.71,216.95,210.68,213.15,39113,0
+JAKK.US,D,20080516,000000,213.34,218.09,210.58,217.23,45306,0
+JAKK.US,D,20080519,000000,218.56,223.88,217.61,220.84,50627,0
+JAKK.US,D,20080520,000000,219.8,222.27,218.85,220.27,29953,0
+JAKK.US,D,20080521,000000,221.13,223.7,213.05,215.14,48674,0
+JAKK.US,D,20080522,000000,214.38,219.99,213.91,217.8,31938,0
+JAKK.US,D,20080523,000000,216.47,218.09,211.91,213.72,26148,0
+JAKK.US,D,20080527,000000,213.24,219.13,212.29,218.37,20878,0
+JAKK.US,D,20080528,000000,218.37,221.41,217.23,220.75,32062,0
+JAKK.US,D,20080529,000000,219.8,223.98,219.13,221.7,27046,0
+JAKK.US,D,20080530,000000,222.75,224.55,218.94,224.26,53514,0
+JAKK.US,D,20080602,000000,224.26,224.26,213.24,216.57,40737,0
+JAKK.US,D,20080603,000000,217.61,222.17,214.67,214.95,63321,0
+JAKK.US,D,20080604,000000,214.57,220.18,214.38,217.71,33012,0
+JAKK.US,D,20080605,000000,217.42,227.4,215.9,227.02,48480,0
+JAKK.US,D,20080606,000000,226.64,229.02,216.19,217.52,37937,0
+JAKK.US,D,20080609,000000,219.04,221.32,216,218.37,40827,0
+JAKK.US,D,20080610,000000,216.19,226.64,215.9,225.21,49352,0
+JAKK.US,D,20080611,000000,226.55,226.55,217.23,217.23,63511,0
+JAKK.US,D,20080612,000000,218.56,223.22,216,217.14,33325,0
+JAKK.US,D,20080613,000000,219.04,226.83,217.14,226.26,31885,0
+JAKK.US,D,20080616,000000,224.36,228.92,221.6,228.16,21772,0
+JAKK.US,D,20080617,000000,227.97,233.58,223.12,226.83,30203,0
+JAKK.US,D,20080618,000000,226.17,232.82,224.83,232.06,41716,0
+JAKK.US,D,20080619,000000,231.87,240.42,230.63,239.66,46956,0
+JAKK.US,D,20080620,000000,237.76,239.09,227.11,228.83,49667,0
+JAKK.US,D,20080623,000000,229.97,231.77,223.98,225.31,22381,0
+JAKK.US,D,20080624,000000,223.5,225.59,218.75,222.08,35323,0
+JAKK.US,D,20080625,000000,221.79,226.74,219.61,224.08,32811,0
+JAKK.US,D,20080626,000000,221.79,226.45,216.66,218.56,36617,0
+JAKK.US,D,20080627,000000,217.33,218.37,209.73,213.81,62462,0
+JAKK.US,D,20080630,000000,212.86,214.19,207.35,207.63,45920,0
+JAKK.US,D,20080701,000000,207.63,212.67,204.31,212.48,34961,0
+JAKK.US,D,20080702,000000,212.86,212.86,191.01,193,95675,0
+JAKK.US,D,20080703,000000,195.47,202.22,194.33,196.99,31629,0
+JAKK.US,D,20080707,000000,198.99,202.31,197.18,199.94,55163,0
+JAKK.US,D,20080708,000000,200.7,206.4,199.94,206.02,51147,0
+JAKK.US,D,20080709,000000,206.78,209.82,199.75,200.6,43025,0
+JAKK.US,D,20080710,000000,199.27,206.3,197.66,202.5,50595,0
+JAKK.US,D,20080711,000000,199.94,204.4,195.28,203.07,41539,0
+JAKK.US,D,20080714,000000,204.4,208.97,200.41,202.03,35037,0
+JAKK.US,D,20080715,000000,200.13,208.58,198.42,203.74,41425,0
+JAKK.US,D,20080716,000000,205.36,219.04,201.55,215.14,49200,0
+JAKK.US,D,20080717,000000,215.62,220.94,213.34,219.99,51089,0
+JAKK.US,D,20080718,000000,220.94,225.41,214.48,222.84,73389,0
+JAKK.US,D,20080721,000000,223.32,225.98,217.8,220.27,29519,0
+JAKK.US,D,20080722,000000,220.65,230.44,220.46,227.5,51938,0
+JAKK.US,D,20080723,000000,198.8,218.94,193.95,205.55,155582,0
+JAKK.US,D,20080724,000000,205.26,212.96,203.26,206.97,51839,0
+JAKK.US,D,20080725,000000,207.44,208.21,201.93,203.83,51417,0
+JAKK.US,D,20080728,000000,204.02,209.73,201.46,204.69,50403,0
+JAKK.US,D,20080729,000000,205.83,213.53,204.02,211.53,36725,0
+JAKK.US,D,20080730,000000,212.01,215.9,209.73,211.91,29846,0
+JAKK.US,D,20080731,000000,209.06,215.05,204.69,208.87,26971,0
+JAKK.US,D,20080801,000000,206.3,214.48,204.59,211.63,29610,0
+JAKK.US,D,20080804,000000,211.63,219.42,204.5,207.06,53658,0
+JAKK.US,D,20080805,000000,206.68,216.47,205.07,214.95,40639,0
+JAKK.US,D,20080806,000000,214,218.56,209.16,213.81,30336,0
+JAKK.US,D,20080807,000000,211.63,220.18,211.63,217.71,24390,0
+JAKK.US,D,20080808,000000,218.37,226.45,211.15,222.84,38916,0
+JAKK.US,D,20080811,000000,224.74,227.5,221.41,224.08,43359,0
+JAKK.US,D,20080812,000000,222.46,225.12,215.71,224.08,30771,0
+JAKK.US,D,20080813,000000,223.88,226.17,218.56,223.79,22498,0
+JAKK.US,D,20080814,000000,221.32,227.69,218.56,222.46,23042,0
+JAKK.US,D,20080815,000000,224.36,227.97,219.04,226.74,33638,0
+JAKK.US,D,20080818,000000,227.59,227.59,215.14,217.8,27919,0
+JAKK.US,D,20080819,000000,216.19,218.18,214.48,217.42,24152,0
+JAKK.US,D,20080820,000000,218.85,220.75,214.76,217.8,26519,0
+JAKK.US,D,20080821,000000,216.66,219.32,214.95,215.33,23285,0
+JAKK.US,D,20080822,000000,217.71,221.03,214.19,219.8,21351,0
+JAKK.US,D,20080825,000000,219.04,220.84,217.23,218.18,30439,0
+JAKK.US,D,20080826,000000,218.28,221.22,217.71,220.18,18697,0
+JAKK.US,D,20080827,000000,220.65,223.5,217.33,219.7,37615,0
+JAKK.US,D,20080828,000000,220.27,222.46,218.56,221.32,18122,0
+JAKK.US,D,20080829,000000,220.37,238.71,218.28,237.09,79696,0
+JAKK.US,D,20080902,000000,245.36,252.01,236.33,237.66,84046,0
+JAKK.US,D,20080903,000000,238.52,250.11,237.95,246.6,45756,0
+JAKK.US,D,20080904,000000,243.94,246.03,236.9,237.28,41881,0
+JAKK.US,D,20080905,000000,235.29,242.41,234.24,240.32,32127,0
+JAKK.US,D,20080908,000000,240.8,243.65,234.43,236.05,62420,0
+JAKK.US,D,20080909,000000,236.81,246.79,233.67,234.62,46506,0
+JAKK.US,D,20080910,000000,238.14,239.75,234.24,238.14,31816,0
+JAKK.US,D,20080911,000000,235.38,244.7,234.62,244.7,28411,0
+JAKK.US,D,20080912,000000,242.51,245.55,237.09,238.9,26226,0
+JAKK.US,D,20080915,000000,238.8,241.94,234.62,235.76,25090,0
+JAKK.US,D,20080916,000000,229.49,243.46,229.11,242.32,44766,0
+JAKK.US,D,20080917,000000,238.33,242.23,232.72,234.91,48750,0
+JAKK.US,D,20080918,000000,238.99,250.4,235.67,247.45,72098,0
+JAKK.US,D,20080919,000000,251.92,257.71,248.88,256.1,93757,0
+JAKK.US,D,20080922,000000,254.96,255.34,244.89,245.45,34769,0
+JAKK.US,D,20080923,000000,245.45,252.3,238.61,245.93,39165,0
+JAKK.US,D,20080924,000000,245.84,251.54,242.7,245.08,26230,0
+JAKK.US,D,20080925,000000,246.88,248.5,236.81,240.8,29534,0
+JAKK.US,D,20080926,000000,240.61,246.5,238.42,246.21,31163,0
+JAKK.US,D,20080929,000000,242.23,243.46,232.82,232.82,35115,0
+JAKK.US,D,20080930,000000,233.39,240.61,228.07,236.71,48022,0
+JAKK.US,D,20081001,000000,235.86,238.9,231.49,238.61,24878,0
+JAKK.US,D,20081002,000000,240.04,246.98,230.44,232.06,42128,0
+JAKK.US,D,20081003,000000,234.34,239.94,225.02,225.02,27348,0
+JAKK.US,D,20081006,000000,219.51,222.84,212.38,217.52,43504,0
+JAKK.US,D,20081007,000000,214.67,221.22,209.06,210.11,23083,0
+JAKK.US,D,20081008,000000,204.88,217.33,200.98,201.93,55402,0
+JAKK.US,D,20081009,000000,203.55,211.44,189.58,189.77,77558,0
+JAKK.US,D,20081010,000000,186.16,202.41,172.76,199.94,78951,0
+JAKK.US,D,20081013,000000,210.2,210.2,199.56,204.69,44547,0
+JAKK.US,D,20081014,000000,211.15,213.43,201.74,203.55,35273,0
+JAKK.US,D,20081015,000000,200.89,211.15,185.3,185.3,26565,0
+JAKK.US,D,20081016,000000,186.35,196.8,179.7,195.28,52416,0
+JAKK.US,D,20081017,000000,189.77,200.32,188.06,191.58,43846,0
+JAKK.US,D,20081020,000000,187.49,195,183.69,195,44546,0
+JAKK.US,D,20081021,000000,200.13,208.11,192.15,192.43,49347,0
+JAKK.US,D,20081022,000000,188.82,194.81,178.94,181.69,56692,0
+JAKK.US,D,20081023,000000,182.83,187.49,177.32,184.45,36558,0
+JAKK.US,D,20081024,000000,176.47,186.06,174.66,177.23,28855,0
+JAKK.US,D,20081027,000000,175.51,179.98,172.48,175.61,26463,0
+JAKK.US,D,20081028,000000,177.99,194.33,176.75,193.29,37569,0
+JAKK.US,D,20081029,000000,191.95,201.08,186.25,195.47,36419,0
+JAKK.US,D,20081030,000000,199.27,204.78,191.77,195.38,118156,0
+JAKK.US,D,20081031,000000,194.62,214.48,188.34,212.58,43921,0
+JAKK.US,D,20081103,000000,208.01,211.91,202.88,204.12,23290,0
+JAKK.US,D,20081104,000000,209.06,213.43,203.55,207.92,24692,0
+JAKK.US,D,20081105,000000,206.59,214.19,197.09,198.13,21169,0
+JAKK.US,D,20081106,000000,196.33,203.36,194.81,197.28,17124,0
+JAKK.US,D,20081107,000000,198.32,201.17,193,197.56,15766,0
+JAKK.US,D,20081110,000000,201.65,201.65,187.68,189.01,23039,0
+JAKK.US,D,20081111,000000,187.3,192.43,180.17,186.35,22632,0
+JAKK.US,D,20081112,000000,183.5,193.57,178.08,178.56,26076,0
+JAKK.US,D,20081113,000000,178.84,189.39,169.25,188.53,37454,0
+JAKK.US,D,20081114,000000,185.3,193.19,179.79,180.36,26747,0
+JAKK.US,D,20081117,000000,178.65,184.35,177.42,177.42,16925,0
+JAKK.US,D,20081118,000000,177.42,184.16,164.3,169.34,46657,0
+JAKK.US,D,20081119,000000,168.86,176.18,156.8,156.8,37253,0
+JAKK.US,D,20081120,000000,156.8,167.25,152.42,152.8,44416,0
+JAKK.US,D,20081121,000000,154.7,161.55,146.91,158.51,61620,0
+JAKK.US,D,20081124,000000,160.03,169.91,156.41,168.1,30284,0
+JAKK.US,D,20081125,000000,169.25,172.76,160.88,171.14,22453,0
+JAKK.US,D,20081126,000000,167.34,180.08,167.34,177.7,24627,0
+JAKK.US,D,20081128,000000,176.18,179.89,166.01,170.1,14252,0
+JAKK.US,D,20081201,000000,165.44,171.43,160.6,161.83,40608,0
+JAKK.US,D,20081202,000000,165.25,171.52,159.08,171.43,35922,0
+JAKK.US,D,20081203,000000,167.34,185.68,167.34,181.79,39626,0
+JAKK.US,D,20081204,000000,179.03,190.82,177.04,181.12,30763,0
+JAKK.US,D,20081205,000000,178.18,194.43,173.8,194.24,37434,0
+JAKK.US,D,20081208,000000,195,204.12,188.63,194.81,44245,0
+JAKK.US,D,20081209,000000,192.62,204.02,189.2,193,43618,0
+JAKK.US,D,20081210,000000,194.33,194.81,184.45,187.68,27520,0
+JAKK.US,D,20081211,000000,185.3,189.48,179.7,181.98,34876,0
+JAKK.US,D,20081212,000000,178.37,186.16,178.37,182.26,26167,0
+JAKK.US,D,20081215,000000,183.59,187.96,166.49,172.48,31502,0
+JAKK.US,D,20081216,000000,175.32,185.3,172.76,184.93,28307,0
+JAKK.US,D,20081217,000000,182.83,185.3,178.08,181.6,34461,0
+JAKK.US,D,20081218,000000,181.5,186.54,180.08,182.64,16297,0
+JAKK.US,D,20081219,000000,188.06,189.77,181.6,185.4,43466,0
+JAKK.US,D,20081222,000000,185.3,189.68,181.03,189.68,36757,0
+JAKK.US,D,20081223,000000,189.77,194.71,186.82,188.63,34709,0
+JAKK.US,D,20081224,000000,187.77,190.63,185.59,190.53,5324,0
+JAKK.US,D,20081226,000000,190.63,193.1,188.82,193.1,7380,0
+JAKK.US,D,20081229,000000,192.24,193.86,187.3,189.2,15438,0
+JAKK.US,D,20081230,000000,191.58,198.51,184.93,198.04,12312,0
+JAKK.US,D,20081231,000000,198.8,202.12,192.43,196.04,22760,0
+JAKK.US,D,20090102,000000,196.33,202.41,194.52,199.18,11185,0
+JAKK.US,D,20090105,000000,201.17,201.17,192.15,197.75,32188,0
+JAKK.US,D,20090106,000000,198.8,202.12,193.95,195.47,20334,0
+JAKK.US,D,20090107,000000,192.43,195,187.96,193.95,17685,0
+JAKK.US,D,20090108,000000,191.58,192.72,187.49,192.24,19243,0
+JAKK.US,D,20090109,000000,191.67,192.24,185.02,185.97,20064,0
+JAKK.US,D,20090112,000000,185.97,186.16,179.32,179.98,10606,0
+JAKK.US,D,20090113,000000,179.6,186.44,179.6,183.4,13828,0
+JAKK.US,D,20090114,000000,179.51,179.51,172.48,178.18,20361,0
+JAKK.US,D,20090115,000000,177.7,186.63,176.75,184.64,21616,0
+JAKK.US,D,20090116,000000,183.02,188.53,180.08,185.78,21115,0
+JAKK.US,D,20090120,000000,182.83,188.53,174.28,176.56,21926,0
+JAKK.US,D,20090121,000000,176.66,183.4,171.14,183.21,99137,0
+JAKK.US,D,20090122,000000,179.51,184.45,174,179.89,11997,0
+JAKK.US,D,20090123,000000,175.04,178.08,172.19,173.33,18113,0
+JAKK.US,D,20090126,000000,174.09,180.55,172.38,175.23,14226,0
+JAKK.US,D,20090127,000000,174.95,180.55,174.85,178.46,12661,0
+JAKK.US,D,20090128,000000,180.55,185.59,178.18,184.64,13749,0
+JAKK.US,D,20090129,000000,183.21,184.35,174.66,174.95,20033,0
+JAKK.US,D,20090130,000000,175.71,176.94,171.14,174.28,19227,0
+JAKK.US,D,20090202,000000,171.43,172.66,162.5,163.73,32431,0
+JAKK.US,D,20090203,000000,164.49,168.58,162.21,165.54,26087,0
+JAKK.US,D,20090204,000000,166.2,172.1,164.59,166.96,17703,0
+JAKK.US,D,20090205,000000,165.92,167.53,163.07,166.2,22890,0
+JAKK.US,D,20090206,000000,165.35,173.8,165.35,170,28954,0
+JAKK.US,D,20090209,000000,168.86,175.04,168.86,170.38,18559,0
+JAKK.US,D,20090210,000000,168.86,177.32,168.01,168.39,32345,0
+JAKK.US,D,20090211,000000,168.67,172.19,166.11,166.96,23296,0
+JAKK.US,D,20090212,000000,164.02,168.49,160.5,163.83,32073,0
+JAKK.US,D,20090213,000000,163.83,164.4,158.98,162.02,24254,0
+JAKK.US,D,20090217,000000,152.04,161.45,151.28,159.36,39735,0
+JAKK.US,D,20090218,000000,137.5,153.56,137.22,150.24,102914,0
+JAKK.US,D,20090219,000000,144.54,144.63,131.61,132.09,57177,0
+JAKK.US,D,20090220,000000,130.09,132.66,123.44,128.76,82788,0
+JAKK.US,D,20090223,000000,125.25,125.25,117.74,118.5,55849,0
+JAKK.US,D,20090224,000000,118.78,125.91,118.5,124.39,42776,0
+JAKK.US,D,20090225,000000,124.96,124.96,119.35,121.16,58246,0
+JAKK.US,D,20090226,000000,122.49,123.73,117.84,119.45,36862,0
+JAKK.US,D,20090227,000000,118.31,123.35,117.07,120.4,50599,0
+JAKK.US,D,20090302,000000,118.22,121.35,112.04,112.8,52018,0
+JAKK.US,D,20090303,000000,113.37,114.41,108.14,108.81,68322,0
+JAKK.US,D,20090304,000000,109.38,110.99,107.38,109.57,32956,0
+JAKK.US,D,20090305,000000,107.67,108.33,100.25,103.67,60239,0
+JAKK.US,D,20090306,000000,104.25,105.01,99.68,102.63,26974,0
+JAKK.US,D,20090309,000000,100.73,100.73,97.31,97.69,65245,0
+JAKK.US,D,20090310,000000,98.83,105.01,96.64,104.72,37543,0
+JAKK.US,D,20090311,000000,104.72,106.24,100.06,101.49,22749,0
+JAKK.US,D,20090312,000000,100.63,107.57,98.07,107.1,22871,0
+JAKK.US,D,20090313,000000,107.29,108.52,103.67,106.24,22103,0
+JAKK.US,D,20090316,000000,106.91,108.43,103.77,104.34,24029,0
+JAKK.US,D,20090317,000000,104.62,110.14,102.44,110.14,17990,0
+JAKK.US,D,20090318,000000,109.57,116.31,107.29,114.22,29542,0
+JAKK.US,D,20090319,000000,116.03,117.93,114.51,115.84,21060,0
+JAKK.US,D,20090320,000000,116.98,117.36,111.75,112.61,30470,0
+JAKK.US,D,20090323,000000,114.89,120.69,112.61,119.64,31618,0
+JAKK.US,D,20090324,000000,118.78,120.12,114.13,114.51,22527,0
+JAKK.US,D,20090325,000000,119.83,123.25,114.6,118.97,18231,0
+JAKK.US,D,20090326,000000,119.35,126.01,118.97,125.25,25109,0
+JAKK.US,D,20090327,000000,123.63,127.05,121.45,121.54,14415,0
+JAKK.US,D,20090330,000000,119.92,120.78,114.32,118.69,23555,0
+JAKK.US,D,20090331,000000,120.12,121.25,115.36,117.36,23881,0
+JAKK.US,D,20090401,000000,116.69,120.88,116.03,120.21,28058,0
+JAKK.US,D,20090402,000000,123.44,131.04,121.16,128.38,40192,0
+JAKK.US,D,20090403,000000,129.33,133.89,126.1,132.66,24109,0
+JAKK.US,D,20090406,000000,130.66,130.85,123.91,127.72,19827,0
+JAKK.US,D,20090407,000000,125.44,125.53,120.97,122.49,27820,0
+JAKK.US,D,20090408,000000,122.97,125.91,122.02,125.82,11634,0
+JAKK.US,D,20090409,000000,128,135.32,126.58,134.37,18311,0
+JAKK.US,D,20090413,000000,132.47,133.32,128.1,132.75,15620,0
+JAKK.US,D,20090414,000000,130,130.09,119.55,121.54,42872,0
+JAKK.US,D,20090415,000000,120.12,127.34,116.79,121.63,40180,0
+JAKK.US,D,20090416,000000,123.06,124.87,119.16,121.54,48668,0
+JAKK.US,D,20090417,000000,122.21,128,120.4,126.67,28390,0
+JAKK.US,D,20090420,000000,123.25,126.48,118.12,120.12,21712,0
+JAKK.US,D,20090421,000000,120.59,124.39,118.97,122.11,22561,0
+JAKK.US,D,20090422,000000,120.69,130.28,119.55,127.62,31904,0
+JAKK.US,D,20090423,000000,112.42,116.5,101.3,107.38,136536,0
+JAKK.US,D,20090424,000000,109.28,112.32,107.29,109.95,53682,0
+JAKK.US,D,20090427,000000,108.05,110.71,107,109.57,32945,0
+JAKK.US,D,20090428,000000,108.24,118.59,106.91,115.65,36407,0
+JAKK.US,D,20090429,000000,115.74,128.95,115.65,126.67,66234,0
+JAKK.US,D,20090430,000000,124.58,126.01,115.93,120.21,64120,0
+JAKK.US,D,20090501,000000,119.64,121.54,118.5,120.88,21667,0
+JAKK.US,D,20090504,000000,120.78,126.58,117.45,126.48,26408,0
+JAKK.US,D,20090505,000000,126.01,130.85,125.53,130.57,23002,0
+JAKK.US,D,20090506,000000,131.42,131.9,125.53,127.72,22698,0
+JAKK.US,D,20090507,000000,129.24,132.47,124.96,126.67,36130,0
+JAKK.US,D,20090508,000000,128.86,131.42,126.58,130.19,15216,0
+JAKK.US,D,20090511,000000,127.72,127.72,120.78,123.54,19342,0
+JAKK.US,D,20090512,000000,124.11,124.11,118.59,120.5,30032,0
+JAKK.US,D,20090513,000000,118.78,121.25,115.93,116.03,28110,0
+JAKK.US,D,20090514,000000,116.88,119.45,116.41,117.17,24233,0
+JAKK.US,D,20090515,000000,117.17,120.31,115.46,119.55,35124,0
+JAKK.US,D,20090518,000000,120.88,122.87,117.74,122.78,22020,0
+JAKK.US,D,20090519,000000,121.54,124.87,120.5,123.06,20180,0
+JAKK.US,D,20090520,000000,123.63,125.63,117.36,118.69,69406,0
+JAKK.US,D,20090521,000000,118.12,120.69,116.6,120.12,23095,0
+JAKK.US,D,20090522,000000,121.16,121.16,116.03,117.74,17102,0
+JAKK.US,D,20090526,000000,116.03,128.48,115.08,126.86,27961,0
+JAKK.US,D,20090527,000000,125.63,128.86,119.92,124.39,23164,0
+JAKK.US,D,20090528,000000,126.01,127.05,119.64,121.16,33355,0
+JAKK.US,D,20090529,000000,121.25,126.2,118.78,121.16,45198,0
+JAKK.US,D,20090601,000000,123.73,125.44,122.87,124.49,31245,0
+JAKK.US,D,20090602,000000,124.58,126.77,121.63,124.01,27683,0
+JAKK.US,D,20090603,000000,123.35,126.48,122.49,125.15,14666,0
+JAKK.US,D,20090604,000000,126.2,126.86,122.49,125.06,12852,0
+JAKK.US,D,20090605,000000,126.48,127.24,120.88,121.16,32536,0
+JAKK.US,D,20090608,000000,120.5,121.92,118.12,119.74,14668,0
+JAKK.US,D,20090609,000000,120.02,126.2,119.74,125.91,29726,0
+JAKK.US,D,20090610,000000,126.58,127.34,120.78,123.35,21597,0
+JAKK.US,D,20090611,000000,124.01,126.2,122.59,123.06,17332,0
+JAKK.US,D,20090612,000000,123.06,124.96,120.5,122.97,13071,0
+JAKK.US,D,20090615,000000,121.16,121.54,115.84,118.69,25615,0
+JAKK.US,D,20090616,000000,118.5,118.5,114.32,115.08,22904,0
+JAKK.US,D,20090617,000000,114.98,119.07,114.32,114.98,18346,0
+JAKK.US,D,20090618,000000,115.74,115.74,113.18,114.13,34410,0
+JAKK.US,D,20090619,000000,116.12,122.02,114.89,119.55,69527,0
+JAKK.US,D,20090622,000000,119.55,120.59,116.98,118.88,43008,0
+JAKK.US,D,20090623,000000,119.26,123.54,118.78,120.88,42804,0
+JAKK.US,D,20090624,000000,121.82,123.44,120.4,121.35,34799,0
+JAKK.US,D,20090625,000000,121.35,124.49,121.16,124.3,20919,0
+JAKK.US,D,20090626,000000,123.73,127.34,122.87,127.34,42540,0
+JAKK.US,D,20090629,000000,127.05,127.05,122.59,122.78,19798,0
+JAKK.US,D,20090630,000000,123.44,124.87,121.63,121.92,31658,0
+JAKK.US,D,20090701,000000,123.35,124.96,122.59,124.67,29643,0
+JAKK.US,D,20090702,000000,123.44,125.63,118.88,119.07,36976,0
+JAKK.US,D,20090706,000000,119.45,121.06,114.32,117.64,38580,0
+JAKK.US,D,20090707,000000,118.31,119.35,116.5,116.98,23651,0
+JAKK.US,D,20090708,000000,117.84,120.02,114.03,115.27,23816,0
+JAKK.US,D,20090709,000000,115.65,116.41,112.32,112.42,26305,0
+JAKK.US,D,20090710,000000,112.13,113.46,110.42,110.8,20556,0
+JAKK.US,D,20090713,000000,110.52,112.42,108.71,112.42,32861,0
+JAKK.US,D,20090714,000000,112.7,112.99,111.18,112.42,19400,0
+JAKK.US,D,20090715,000000,113.65,119.07,113.08,118.78,23032,0
+JAKK.US,D,20090716,000000,118.59,119.26,116.69,118.78,53343,0
+JAKK.US,D,20090717,000000,119.35,120.4,118.02,118.31,40417,0
+JAKK.US,D,20090720,000000,118.78,119.83,118.12,118.78,29044,0
+JAKK.US,D,20090721,000000,119.74,120.31,113.56,114.6,64853,0
+JAKK.US,D,20090722,000000,114.03,117.55,114.03,115.27,55402,0
+JAKK.US,D,20090723,000000,115.56,117.84,114.41,117.45,56040,0
+JAKK.US,D,20090724,000000,116.12,117.84,114.8,117.26,24352,0
+JAKK.US,D,20090727,000000,117.45,117.45,112.23,112.99,44751,0
+JAKK.US,D,20090728,000000,112.32,113.75,110.14,111.18,54521,0
+JAKK.US,D,20090729,000000,100.35,111.75,100.25,108.62,77817,0
+JAKK.US,D,20090730,000000,109.57,110.99,107.57,108.05,47359,0
+JAKK.US,D,20090731,000000,107.86,110.99,107.57,109.57,43219,0
+JAKK.US,D,20090803,000000,110.04,111.47,107.86,109.38,32845,0
+JAKK.US,D,20090804,000000,108.43,109.66,107.57,109.28,44497,0
+JAKK.US,D,20090805,000000,109.09,110.71,108.05,109.85,31006,0
+JAKK.US,D,20090806,000000,109.85,110.8,108.43,108.71,28839,0
+JAKK.US,D,20090807,000000,110.14,115.46,109.57,113.27,30651,0
+JAKK.US,D,20090810,000000,112.04,114.03,111.66,113.84,28054,0
+JAKK.US,D,20090811,000000,112.99,114.03,111.18,113.08,22960,0
+JAKK.US,D,20090812,000000,112.61,117.45,112.61,116.41,32167,0
+JAKK.US,D,20090813,000000,117.07,118.88,115.93,118.88,28980,0
+JAKK.US,D,20090814,000000,118.4,119.64,117.64,119.35,33662,0
+JAKK.US,D,20090817,000000,117.17,117.64,115.08,116.31,13677,0
+JAKK.US,D,20090818,000000,117.07,117.45,113.75,116.41,25987,0
+JAKK.US,D,20090819,000000,114.7,117.55,113.84,116.41,13019,0
+JAKK.US,D,20090820,000000,115.56,116.12,114.89,115.84,25541,0
+JAKK.US,D,20090821,000000,117.07,120.59,114.98,120.4,21447,0
+JAKK.US,D,20090824,000000,120.02,124.11,120.02,122.11,24750,0
+JAKK.US,D,20090825,000000,122.3,125.72,121.63,123.82,15307,0
+JAKK.US,D,20090826,000000,124.3,124.96,122.59,124.3,18816,0
+JAKK.US,D,20090827,000000,124.11,126.2,121.16,125.82,16670,0
+JAKK.US,D,20090828,000000,126.01,126.48,124.11,125.44,14673,0
+JAKK.US,D,20090831,000000,124.39,127.81,123.91,127.34,27695,0
+JAKK.US,D,20090901,000000,126.2,130.38,121.73,122.49,47440,0
+JAKK.US,D,20090902,000000,122.49,128.76,120.88,126.58,44208,0
+JAKK.US,D,20090903,000000,126.48,127.53,124.11,126.48,18187,0
+JAKK.US,D,20090904,000000,126.2,130.28,124.87,130.19,42724,0
+JAKK.US,D,20090908,000000,130.57,131.33,128.86,130.76,13104,0
+JAKK.US,D,20090909,000000,130,131.99,126.96,129.71,22384,0
+JAKK.US,D,20090910,000000,129.24,130.66,128.38,130.19,15492,0
+JAKK.US,D,20090911,000000,130.19,130.76,128.57,129.71,13233,0
+JAKK.US,D,20090914,000000,128.48,133.32,128.29,132.56,18416,0
+JAKK.US,D,20090915,000000,131.99,135.03,131.71,134.56,16438,0
+JAKK.US,D,20090916,000000,134.56,138.93,133.51,138.46,24464,0
+JAKK.US,D,20090917,000000,138.55,140.45,137.88,138.93,15912,0
+JAKK.US,D,20090918,000000,139.41,143.97,138.65,138.65,42151,0
+JAKK.US,D,20090921,000000,137.69,138.36,135.99,137.31,19811,0
+JAKK.US,D,20090922,000000,138.65,140.07,137.6,139.03,12483,0
+JAKK.US,D,20090923,000000,138.36,142.73,138.36,139.31,18816,0
+JAKK.US,D,20090924,000000,139.5,140.55,138.36,139.22,19857,0
+JAKK.US,D,20090925,000000,139.22,140.55,138.46,139.22,15651,0
+JAKK.US,D,20090928,000000,139.22,142.73,139.22,141.31,15783,0
+JAKK.US,D,20090929,000000,141.02,141.12,138.08,138.17,28199,0
+JAKK.US,D,20090930,000000,138.74,139.03,135.41,136.08,26590,0
+JAKK.US,D,20091001,000000,135.79,137.6,130.47,132.47,26180,0
+JAKK.US,D,20091002,000000,130.47,132.09,129.52,131.61,23108,0
+JAKK.US,D,20091005,000000,132.56,134.46,130.19,133.99,14177,0
+JAKK.US,D,20091006,000000,134.46,137.79,132.66,137.41,12737,0
+JAKK.US,D,20091007,000000,136.84,139.6,135.03,136.93,16161,0
+JAKK.US,D,20091008,000000,138.46,143.87,137.22,141.02,35333,0
+JAKK.US,D,20091009,000000,140.55,141.31,137.79,138.08,23671,0
+JAKK.US,D,20091012,000000,138.65,143.11,137.12,140.83,16744,0
+JAKK.US,D,20091013,000000,141.4,142.26,138.84,139.5,14232,0
+JAKK.US,D,20091014,000000,141.5,142.73,138.65,142.35,25356,0
+JAKK.US,D,20091015,000000,140.92,143.49,140.83,143.02,19720,0
+JAKK.US,D,20091016,000000,141.59,143.11,139.22,141.97,19635,0
+JAKK.US,D,20091019,000000,142.35,144.16,139.69,141.59,14833,0
+JAKK.US,D,20091020,000000,142.16,143.3,138.74,140.17,18899,0
+JAKK.US,D,20091021,000000,140.17,144.25,140.07,142.35,35612,0
+JAKK.US,D,20091022,000000,142.83,151.09,141.78,151,44553,0
+JAKK.US,D,20091023,000000,150.81,153.09,146.25,147.29,48805,0
+JAKK.US,D,20091026,000000,147.01,150.81,145.11,150.43,44068,0
+JAKK.US,D,20091027,000000,149.29,154.52,143.02,144.73,54700,0
+JAKK.US,D,20091028,000000,142.54,142.64,138.17,138.55,35722,0
+JAKK.US,D,20091029,000000,139.12,141.21,137.79,140.07,25981,0
+JAKK.US,D,20091030,000000,138.55,139.31,132.37,135.23,42642,0
+JAKK.US,D,20091102,000000,136.93,136.93,132.09,134.46,33519,0
+JAKK.US,D,20091103,000000,133.13,135.7,131.14,133.7,16855,0
+JAKK.US,D,20091104,000000,126.86,128,113.18,113.46,158430,0
+JAKK.US,D,20091105,000000,113.46,113.84,111.09,111.75,163482,0
+JAKK.US,D,20091106,000000,110.99,114.32,110.71,113.56,53739,0
+JAKK.US,D,20091109,000000,113.56,115.36,113.56,114.7,30104,0
+JAKK.US,D,20091110,000000,114.7,119.45,114.22,118.78,86057,0
+JAKK.US,D,20091111,000000,120.4,122.68,119.74,122.68,55127,0
+JAKK.US,D,20091112,000000,122.68,124.67,119.92,120.02,26459,0
+JAKK.US,D,20091113,000000,120.21,121.82,118.31,121.25,32101,0
+JAKK.US,D,20091116,000000,121.54,123.91,119.26,123.73,67353,0
+JAKK.US,D,20091117,000000,122.21,125.34,121.35,122.68,27531,0
+JAKK.US,D,20091118,000000,122.21,123.44,120.21,121.25,23516,0
+JAKK.US,D,20091119,000000,120.02,122.21,117.26,119.74,35033,0
+JAKK.US,D,20091120,000000,119.35,122.59,119.26,120.78,18904,0
+JAKK.US,D,20091123,000000,122.3,123.63,120.88,123.16,21534,0
+JAKK.US,D,20091124,000000,123.63,124.58,120.21,120.88,23710,0
+JAKK.US,D,20091125,000000,121.73,122.68,120.12,120.21,8643,0
+JAKK.US,D,20091127,000000,116.5,119.74,114.89,116.22,8335,0
+JAKK.US,D,20091130,000000,117.36,119.35,113.65,114.6,37097,0
+JAKK.US,D,20091201,000000,114.51,116.41,114.51,115.17,21896,0
+JAKK.US,D,20091202,000000,115.08,117.64,113.37,113.84,30028,0
+JAKK.US,D,20091203,000000,113.75,115.08,111.75,112.04,30389,0
+JAKK.US,D,20091204,000000,114.32,115.46,109.66,111.18,34525,0
+JAKK.US,D,20091207,000000,110.71,110.9,105.86,107.57,72225,0
+JAKK.US,D,20091208,000000,107.48,109.66,105.96,106.24,26510,0
+JAKK.US,D,20091209,000000,105.77,107.19,104.44,106.91,68469,0
+JAKK.US,D,20091210,000000,107.86,109.28,105.48,106.24,30352,0
+JAKK.US,D,20091211,000000,106.62,108.81,106.34,108.71,35066,0
+JAKK.US,D,20091214,000000,109.66,109.66,107.1,108.05,27619,0
+JAKK.US,D,20091215,000000,112.99,113.08,106.24,107,25257,0
+JAKK.US,D,20091216,000000,110.52,111.94,107.67,110.99,42934,0
+JAKK.US,D,20091217,000000,110.14,113.46,109.85,112.61,60067,0
+JAKK.US,D,20091218,000000,114.41,118.5,114.41,115.74,86389,0
+JAKK.US,D,20091221,000000,117.55,118.88,116.69,118.12,23748,0
+JAKK.US,D,20091222,000000,118.69,118.97,116.98,116.98,18750,0
+JAKK.US,D,20091223,000000,116.98,118.78,116.88,118.02,27125,0
+JAKK.US,D,20091224,000000,118.78,118.97,115.17,116.12,14806,0
+JAKK.US,D,20091228,000000,115.36,115.56,113.37,114.22,20555,0
+JAKK.US,D,20091229,000000,114.8,117.26,114.8,116.12,22098,0
+JAKK.US,D,20091230,000000,115.36,117.07,114.32,116.88,19570,0
+JAKK.US,D,20091231,000000,116.5,117.93,114.98,115.17,15559,0
+JAKK.US,D,20100104,000000,116.69,119.16,116.22,118.69,21449,0
+JAKK.US,D,20100105,000000,118.31,118.5,116.5,118.22,28483,0
+JAKK.US,D,20100106,000000,118.5,119.92,117.17,119.45,29873,0
+JAKK.US,D,20100107,000000,120.21,121.73,118.5,121.54,34943,0
+JAKK.US,D,20100108,000000,121.16,121.16,118.4,119.16,16286,0
+JAKK.US,D,20100111,000000,115.56,115.56,109.47,109.66,65178,0
+JAKK.US,D,20100112,000000,109.28,110.33,108.33,109.66,47346,0
+JAKK.US,D,20100113,000000,110.33,114.03,110.14,113.27,31400,0
+JAKK.US,D,20100114,000000,112.61,114.03,111.18,112.61,24640,0
+JAKK.US,D,20100115,000000,112.89,112.89,108.81,110.42,60557,0
+JAKK.US,D,20100119,000000,110.04,111.09,108.9,109.19,64990,0
+JAKK.US,D,20100120,000000,108.43,109.19,105.96,106.81,50361,0
+JAKK.US,D,20100121,000000,107.29,107.95,104.72,104.91,40873,0
+JAKK.US,D,20100122,000000,104.62,105.48,102.82,103.48,81742,0
+JAKK.US,D,20100125,000000,103.96,106.34,102.73,103.1,28147,0
+JAKK.US,D,20100126,000000,103.1,104.15,102.63,103.2,19933,0
+JAKK.US,D,20100127,000000,103.1,104.82,102.63,104.44,19320,0
+JAKK.US,D,20100128,000000,104.34,106.43,103.67,106.05,22085,0
+JAKK.US,D,20100129,000000,106.05,108.05,104.44,104.53,20125,0
+JAKK.US,D,20100201,000000,104.62,106.34,104.44,106.34,22562,0
+JAKK.US,D,20100202,000000,105.96,107.19,104.62,106.24,15522,0
+JAKK.US,D,20100203,000000,106.43,107.95,105.19,107.57,16354,0
+JAKK.US,D,20100204,000000,107.19,107.19,104.62,104.62,17851,0
+JAKK.US,D,20100205,000000,104.62,105.96,103.2,105.86,17929,0
+JAKK.US,D,20100208,000000,106.15,109.47,105.01,105.48,48397,0
+JAKK.US,D,20100209,000000,107.1,109.09,105.48,109.09,20277,0
+JAKK.US,D,20100210,000000,104.62,109.09,104.62,107.76,26365,0
+JAKK.US,D,20100211,000000,107.76,110.99,107.48,110.99,32878,0
+JAKK.US,D,20100212,000000,110.14,113.27,109.38,112.99,38421,0
+JAKK.US,D,20100216,000000,113.56,114.03,112.42,113.65,19299,0
+JAKK.US,D,20100217,000000,113.94,114.89,111.28,113.65,23517,0
+JAKK.US,D,20100218,000000,113.27,115.93,113.27,115.08,32592,0
+JAKK.US,D,20100219,000000,115.17,116.5,112.7,116.41,30721,0
+JAKK.US,D,20100222,000000,116.88,117.64,112.89,116.31,17896,0
+JAKK.US,D,20100223,000000,116.6,116.88,113.94,115.65,30836,0
+JAKK.US,D,20100224,000000,115.93,117.36,113.56,116.12,16131,0
+JAKK.US,D,20100225,000000,114.98,119.07,114.32,118.88,24758,0
+JAKK.US,D,20100226,000000,118.59,119.07,116.69,117.36,22774,0
+JAKK.US,D,20100301,000000,117.84,120.02,117.17,119.74,23745,0
+JAKK.US,D,20100302,000000,119.35,120.5,118.22,118.78,55519,0
+JAKK.US,D,20100303,000000,111.75,115.93,107.57,113.27,106731,0
+JAKK.US,D,20100304,000000,113.84,115.08,112.04,113.65,87727,0
+JAKK.US,D,20100305,000000,114.8,121.45,114.8,120.31,38328,0
+JAKK.US,D,20100308,000000,120.69,121.35,118.12,118.97,22929,0
+JAKK.US,D,20100309,000000,118.97,122.49,118.97,120.31,24531,0
+JAKK.US,D,20100310,000000,119.92,122.68,119.83,122.11,23117,0
+JAKK.US,D,20100311,000000,121.16,122.97,121.16,122.02,16788,0
+JAKK.US,D,20100312,000000,121.92,123.44,120.78,121.54,25808,0
+JAKK.US,D,20100315,000000,121.82,123.25,121.45,123.25,37842,0
+JAKK.US,D,20100316,000000,123.35,127.34,121.54,126.58,26849,0
+JAKK.US,D,20100317,000000,127.15,129.33,126.39,127.62,17857,0
+JAKK.US,D,20100318,000000,127.81,129.14,124.96,127.43,21550,0
+JAKK.US,D,20100319,000000,128.38,130.57,128.19,130.57,55945,0
+JAKK.US,D,20100322,000000,129.24,132.56,129.05,132.47,28480,0
+JAKK.US,D,20100323,000000,132.37,135.13,130,134.56,34321,0
+JAKK.US,D,20100324,000000,133.61,136.93,130.95,131.33,19059,0
+JAKK.US,D,20100325,000000,131.61,133.8,128.29,128.38,22554,0
+JAKK.US,D,20100326,000000,128.48,130.38,128.29,128.57,10586,0
+JAKK.US,D,20100329,000000,128.48,129.62,127.91,128.19,9067,0
+JAKK.US,D,20100330,000000,128,129.71,127.24,128.38,7207,0
+JAKK.US,D,20100331,000000,127.62,129.05,124.01,124.3,28022,0
+JAKK.US,D,20100401,000000,124.58,126.77,124.58,126.29,13665,0
+JAKK.US,D,20100405,000000,127.05,130.57,126.39,130.57,26932,0
+JAKK.US,D,20100406,000000,129.33,131.61,127.81,131.04,20903,0
+JAKK.US,D,20100407,000000,130.66,133.42,130.66,133.13,26795,0
+JAKK.US,D,20100408,000000,132.37,135.79,130.19,135.6,21612,0
+JAKK.US,D,20100409,000000,135.99,138.36,133.89,138.17,15836,0
+JAKK.US,D,20100412,000000,137.88,139.41,136.84,137.88,16405,0
+JAKK.US,D,20100413,000000,137.22,137.69,135.51,136.93,17562,0
+JAKK.US,D,20100414,000000,137.22,139.12,137.03,138.84,12581,0
+JAKK.US,D,20100415,000000,139.03,141.59,138.84,141.4,18670,0
+JAKK.US,D,20100416,000000,141.4,143.68,139.69,140.45,21768,0
+JAKK.US,D,20100419,000000,138.93,141.78,138.65,141.78,25087,0
+JAKK.US,D,20100420,000000,142.54,145.01,141.88,143.87,21335,0
+JAKK.US,D,20100421,000000,143.68,145.77,142.54,143.78,38026,0
+JAKK.US,D,20100422,000000,145.2,145.96,141.69,142.54,34191,0
+JAKK.US,D,20100423,000000,143.78,148.34,142.45,147.77,30356,0
+JAKK.US,D,20100426,000000,147.2,149.29,146.63,147.77,26024,0
+JAKK.US,D,20100427,000000,146.72,147.1,143.4,144.25,25131,0
+JAKK.US,D,20100428,000000,145.2,146.72,143.49,145.58,21599,0
+JAKK.US,D,20100429,000000,146.15,151.95,145.49,151.76,31378,0
+JAKK.US,D,20100430,000000,151,153.94,145.11,145.3,34746,0
+JAKK.US,D,20100503,000000,145.3,152.8,144.44,149.29,31447,0
+JAKK.US,D,20100504,000000,147.01,147.01,140.64,141.78,21783,0
+JAKK.US,D,20100505,000000,140.17,142.16,136.46,141.02,20261,0
+JAKK.US,D,20100506,000000,139.5,143.4,131.14,139.69,35706,0
+JAKK.US,D,20100507,000000,139.69,139.88,126.48,134.75,71961,0
+JAKK.US,D,20100510,000000,141.31,144.73,137.6,142.45,29663,0
+JAKK.US,D,20100511,000000,140.64,146.91,138.93,144.73,17033,0
+JAKK.US,D,20100512,000000,145.3,150.14,143.21,149,14638,0
+JAKK.US,D,20100513,000000,149.38,149.38,143.97,145.39,15644,0
+JAKK.US,D,20100514,000000,143.97,145.39,142.54,145.2,15751,0
+JAKK.US,D,20100517,000000,148.34,153.75,143.97,153.28,78227,0
+JAKK.US,D,20100518,000000,153.94,159.08,148.53,149.57,43077,0
+JAKK.US,D,20100519,000000,149.38,153.47,145.96,148.34,27143,0
+JAKK.US,D,20100520,000000,145.68,148.72,140.07,140.55,46127,0
+JAKK.US,D,20100521,000000,138.55,143.3,136.84,141.5,41574,0
+JAKK.US,D,20100524,000000,141.59,141.97,138.36,139.12,42181,0
+JAKK.US,D,20100525,000000,135.99,139.98,133.13,138.36,25379,0
+JAKK.US,D,20100526,000000,138.84,141.88,138.17,139.03,27373,0
+JAKK.US,D,20100527,000000,142.07,142.07,134.18,141.78,39934,0
+JAKK.US,D,20100528,000000,140.74,142.92,137.22,140.74,19209,0
+JAKK.US,D,20100601,000000,139.03,141.59,134.27,134.56,25852,0
+JAKK.US,D,20100602,000000,136.46,138.46,133.32,137.31,20237,0
+JAKK.US,D,20100603,000000,138.46,140.83,136.17,137.79,17633,0
+JAKK.US,D,20100604,000000,134.27,136.17,131.9,132.28,19616,0
+JAKK.US,D,20100607,000000,132.66,133.99,128.95,129.05,20654,0
+JAKK.US,D,20100608,000000,129.9,131.61,125.72,127.05,40512,0
+JAKK.US,D,20100609,000000,128.48,132.75,127.62,130.47,20055,0
+JAKK.US,D,20100610,000000,131.9,132.75,130.28,132.56,13593,0
+JAKK.US,D,20100611,000000,130,134.94,130,134.84,19033,0
+JAKK.US,D,20100614,000000,136.17,138.46,135.13,136.84,15859,0
+JAKK.US,D,20100615,000000,138.26,138.74,135.6,138.26,9182,0
+JAKK.US,D,20100616,000000,136.74,137.41,134.65,135.7,9793,0
+JAKK.US,D,20100617,000000,136.46,138.55,135.51,136.74,11024,0
+JAKK.US,D,20100618,000000,137.6,139.88,134.37,136.74,22417,0
+JAKK.US,D,20100621,000000,137.79,140.26,133.51,135.51,20970,0
+JAKK.US,D,20100622,000000,136.27,139.98,132.09,132.85,15525,0
+JAKK.US,D,20100623,000000,132.47,134.18,130.57,133.61,11596,0
+JAKK.US,D,20100624,000000,132.37,134.56,130.85,133.04,27611,0
+JAKK.US,D,20100625,000000,133.61,140.07,132.56,140.07,68024,0
+JAKK.US,D,20100628,000000,138.84,143.3,137.79,137.88,18397,0
+JAKK.US,D,20100629,000000,136.17,138.84,133.8,137.88,31562,0
+JAKK.US,D,20100630,000000,138.26,140.36,136.27,136.65,20699,0
+JAKK.US,D,20100701,000000,136.55,138.55,133.61,134.56,28261,0
+JAKK.US,D,20100702,000000,135.32,135.32,129.9,131.33,14442,0
+JAKK.US,D,20100706,000000,134.08,134.75,129.24,129.81,18817,0
+JAKK.US,D,20100707,000000,130.66,133.89,128.38,133.13,17355,0
+JAKK.US,D,20100708,000000,134.37,137.31,133.32,135.99,17235,0
+JAKK.US,D,20100709,000000,136.17,138.17,134.18,137.12,10357,0
+JAKK.US,D,20100712,000000,136.84,138.65,133.32,134.08,12338,0
+JAKK.US,D,20100713,000000,135.7,139.03,134.37,138.55,10211,0
+JAKK.US,D,20100714,000000,137.79,138.74,134.46,136.08,11300,0
+JAKK.US,D,20100715,000000,135.79,137.31,132.09,134.08,9534,0
+JAKK.US,D,20100716,000000,132.85,133.51,127.53,127.81,22501,0
+JAKK.US,D,20100719,000000,127.81,129.05,125.15,128.86,12087,0
+JAKK.US,D,20100720,000000,126.86,134.46,126.86,134.18,15937,0
+JAKK.US,D,20100721,000000,134.46,135.6,128.19,130.57,20268,0
+JAKK.US,D,20100722,000000,132.56,138.74,132.56,133.99,25886,0
+JAKK.US,D,20100723,000000,133.51,138.26,132.47,138.08,20888,0
+JAKK.US,D,20100726,000000,138.36,143.97,136.74,142.83,17627,0
+JAKK.US,D,20100727,000000,143.3,144.92,140.26,141.21,18202,0
+JAKK.US,D,20100728,000000,140.64,142.35,139.5,141.5,13215,0
+JAKK.US,D,20100729,000000,143.02,149.76,142.26,149.29,77410,0
+JAKK.US,D,20100730,000000,147.77,151.19,146.91,149.95,20932,0
+JAKK.US,D,20100802,000000,151.67,152.8,149.76,151.85,31701,0
+JAKK.US,D,20100803,000000,151.47,152.99,150.05,151.28,23216,0
+JAKK.US,D,20100804,000000,151.85,153.75,151.09,151.95,37000,0
+JAKK.US,D,20100805,000000,150.81,152.04,149.29,151.09,11542,0
+JAKK.US,D,20100806,000000,148.81,150.62,145.11,148.15,11994,0
+JAKK.US,D,20100809,000000,149.1,151.28,146.82,150.71,10430,0
+JAKK.US,D,20100810,000000,148.72,148.72,143.68,146.44,13057,0
+JAKK.US,D,20100811,000000,143.11,144.25,140.55,140.64,13506,0
+JAKK.US,D,20100812,000000,138.84,141.88,137.5,140.83,10180,0
+JAKK.US,D,20100813,000000,139.98,139.98,136.55,136.74,7870,0
+JAKK.US,D,20100816,000000,136.84,141.4,134.08,141.02,13497,0
+JAKK.US,D,20100817,000000,142.83,145.11,141.21,142.83,9321,0
+JAKK.US,D,20100818,000000,142.26,147.01,140.07,144.35,8297,0
+JAKK.US,D,20100819,000000,143.4,144.16,140.55,141.97,17740,0
+JAKK.US,D,20100820,000000,141.02,144.06,138.84,143.78,18219,0
+JAKK.US,D,20100823,000000,144.16,145.96,140.92,141.59,27633,0
+JAKK.US,D,20100824,000000,140.07,142.73,138.17,141.69,22596,0
+JAKK.US,D,20100825,000000,140.64,145.3,139.79,145.01,21745,0
+JAKK.US,D,20100826,000000,145.49,148.34,143.68,144.16,27383,0
+JAKK.US,D,20100827,000000,145.87,147.48,143.3,146.72,12982,0
+JAKK.US,D,20100830,000000,145.96,148.24,145.2,145.68,24926,0
+JAKK.US,D,20100831,000000,145.58,146.82,139.31,141.59,30192,0
+JAKK.US,D,20100901,000000,143.87,145.49,141.78,145.3,11262,0
+JAKK.US,D,20100902,000000,145.49,148.05,143.87,145.58,10268,0
+JAKK.US,D,20100903,000000,147.29,147.96,144.92,147.67,8682,0
+JAKK.US,D,20100907,000000,147.39,148.05,142.45,142.83,9671,0
+JAKK.US,D,20100908,000000,143.3,146.53,143.3,146.06,8722,0
+JAKK.US,D,20100909,000000,147.2,148.53,145.3,148.34,12345,0
+JAKK.US,D,20100910,000000,148.53,149.57,146.44,149,8319,0
+JAKK.US,D,20100913,000000,149.76,151.85,148.24,151.19,15176,0
+JAKK.US,D,20100914,000000,151.28,152.04,150.05,150.43,14464,0
+JAKK.US,D,20100915,000000,150.14,153.28,150.05,152.52,18435,0
+JAKK.US,D,20100916,000000,151.85,152.04,147.67,149.19,10553,0
+JAKK.US,D,20100917,000000,150.62,152.52,146.34,150.14,13933,0
+JAKK.US,D,20100920,000000,150.33,156.04,149.19,155.94,12310,0
+JAKK.US,D,20100921,000000,155.56,156.6,152.04,153.56,14954,0
+JAKK.US,D,20100922,000000,152.71,154.89,151.47,152.99,14302,0
+JAKK.US,D,20100923,000000,151.57,155.08,151.57,153.85,19831,0
+JAKK.US,D,20100924,000000,155.37,161.93,155.18,161.55,18725,0
+JAKK.US,D,20100927,000000,161.64,164.11,160.69,161.45,12157,0
+JAKK.US,D,20100928,000000,161.45,163.35,157.55,162.97,13510,0
+JAKK.US,D,20100929,000000,162.02,171.43,162.02,170.86,30566,0
+JAKK.US,D,20100930,000000,171.05,171.05,163.35,167.63,27675,0
+JAKK.US,D,20101001,000000,169.34,170.19,167.44,169.72,36289,0
+JAKK.US,D,20101004,000000,168.77,170.19,164.02,165.92,12964,0
+JAKK.US,D,20101005,000000,168.01,174.57,167.72,172.48,31849,0
+JAKK.US,D,20101006,000000,172.19,174.85,171.81,172.48,26950,0
+JAKK.US,D,20101007,000000,173.04,175.23,171.62,173.9,16680,0
+JAKK.US,D,20101008,000000,173.43,178.37,173.14,177.13,24692,0
+JAKK.US,D,20101011,000000,177.42,181.12,175.8,179.22,22959,0
+JAKK.US,D,20101012,000000,178.37,180.46,177.42,179.89,17578,0
+JAKK.US,D,20101013,000000,181.5,187.87,180.27,186.73,44768,0
+JAKK.US,D,20101014,000000,185.97,187.96,181.22,183.88,32786,0
+JAKK.US,D,20101015,000000,185.02,186.92,180.17,181.31,36041,0
+JAKK.US,D,20101018,000000,181.69,183.31,179.6,182.26,27015,0
+JAKK.US,D,20101019,000000,179.03,185.3,177.23,179.41,34101,0
+JAKK.US,D,20101020,000000,180.36,180.65,177.51,177.89,13782,0
+JAKK.US,D,20101021,000000,179.22,180.46,171.33,173.62,26827,0
+JAKK.US,D,20101022,000000,174.28,179.79,173.14,179.32,15201,0
+JAKK.US,D,20101025,000000,181.03,181.79,174.95,176.94,22155,0
+JAKK.US,D,20101026,000000,186.44,189.68,181.6,187.2,123154,0
+JAKK.US,D,20101027,000000,180.65,186.63,175.32,185.59,76638,0
+JAKK.US,D,20101028,000000,186.63,187.96,182.36,183.78,37501,0
+JAKK.US,D,20101029,000000,182.75,183.8,178.16,179.49,24885,0
+JAKK.US,D,20101101,000000,180.46,183.59,177.51,178.65,21692,0
+JAKK.US,D,20101102,000000,182.26,188.82,182.26,188.34,32500,0
+JAKK.US,D,20101103,000000,189.29,189.29,183.88,185.78,20475,0
+JAKK.US,D,20101104,000000,188.72,189.39,186.82,188.15,28637,0
+JAKK.US,D,20101105,000000,188.15,189.58,184.26,185.11,25994,0
+JAKK.US,D,20101108,000000,185.21,186.06,180.65,182.64,26315,0
+JAKK.US,D,20101109,000000,183.4,185.68,181.69,185.3,25256,0
+JAKK.US,D,20101110,000000,185.87,186.25,181.03,183.21,15654,0
+JAKK.US,D,20101111,000000,181.5,185.59,181.5,184.35,18137,0
+JAKK.US,D,20101112,000000,182.45,185.87,182.45,184.16,16796,0
+JAKK.US,D,20101115,000000,184.16,187.77,182.17,183.31,10924,0
+JAKK.US,D,20101116,000000,181.5,183.78,177.89,179.51,17772,0
+JAKK.US,D,20101117,000000,179.51,180.36,177.23,179.7,7819,0
+JAKK.US,D,20101118,000000,181.6,184.45,181.6,182.74,13067,0
+JAKK.US,D,20101119,000000,182.36,183.02,179.6,182.45,15675,0
+JAKK.US,D,20101122,000000,181.98,183.69,177.04,181.41,14884,0
+JAKK.US,D,20101123,000000,179.13,183.4,178.27,183.12,14328,0
+JAKK.US,D,20101124,000000,184.73,185.59,183.4,183.4,10956,0
+JAKK.US,D,20101126,000000,182.07,183.59,180.74,181.12,3015,0
+JAKK.US,D,20101129,000000,180.36,183.69,177.32,183.21,14312,0
+JAKK.US,D,20101130,000000,182.07,184.26,179.51,182.93,23866,0
+JAKK.US,D,20101201,000000,186.25,186.92,183.59,183.78,15712,0
+JAKK.US,D,20101202,000000,184.26,184.54,181.69,183.31,8801,0
+JAKK.US,D,20101203,000000,182.26,186.63,181.69,185.68,8933,0
+JAKK.US,D,20101206,000000,185.11,185.78,183.97,184.73,16230,0
+JAKK.US,D,20101207,000000,185.3,187.01,184.26,185.49,22603,0
+JAKK.US,D,20101208,000000,185.3,186.73,184.54,184.83,14519,0
+JAKK.US,D,20101209,000000,185.3,186.25,183.69,185.97,13562,0
+JAKK.US,D,20101210,000000,185.87,188.72,182.55,187.58,9130,0
+JAKK.US,D,20101213,000000,187.96,188.91,185.02,185.02,9928,0
+JAKK.US,D,20101214,000000,185.21,188.53,183.31,185.97,7980,0
+JAKK.US,D,20101215,000000,186.82,188.82,183.31,184.93,10478,0
+JAKK.US,D,20101216,000000,185.02,188.53,183.02,183.31,18459,0
+JAKK.US,D,20101217,000000,181.98,184.16,180.74,183.02,20002,0
+JAKK.US,D,20101220,000000,183.69,185.49,182.74,183.88,17580,0
+JAKK.US,D,20101221,000000,184.35,185.3,182.45,183.4,8082,0
+JAKK.US,D,20101222,000000,183.78,184.16,181.6,182.64,8434,0
+JAKK.US,D,20101223,000000,182.55,183.69,180.46,181.98,5332,0
+JAKK.US,D,20101227,000000,181.31,181.79,180.17,180.93,5298,0
+JAKK.US,D,20101228,000000,180.55,180.65,175.04,175.9,11167,0
+JAKK.US,D,20101229,000000,175.9,175.9,171.33,174.85,21240,0
+JAKK.US,D,20101230,000000,175.04,177.61,173.14,175.8,10244,0
+JAKK.US,D,20101231,000000,175.17,177.67,173.16,173.16,10416,0
+JAKK.US,D,20110103,000000,174.19,179.7,173.9,178.65,14537,0
+JAKK.US,D,20110104,000000,179.51,180.08,175.51,178.65,28855,0
+JAKK.US,D,20110105,000000,178.65,180.08,176.85,179.51,17739,0
+JAKK.US,D,20110106,000000,179.89,179.89,172.38,173.24,11772,0
+JAKK.US,D,20110107,000000,174,174,166.01,169.72,16864,0
+JAKK.US,D,20110110,000000,165.92,168.2,163.16,165.73,17920,0
+JAKK.US,D,20110111,000000,166.11,167.34,161.55,163.73,22079,0
+JAKK.US,D,20110112,000000,165.35,170.86,163.83,168.49,18355,0
+JAKK.US,D,20110113,000000,167.72,167.91,159.27,160.69,17412,0
+JAKK.US,D,20110114,000000,159.93,163.26,158.03,162.5,12633,0
+JAKK.US,D,20110118,000000,161.55,163.07,160.69,162.69,9733,0
+JAKK.US,D,20110119,000000,161.83,163.07,159.17,162.78,33061,0
+JAKK.US,D,20110120,000000,161.83,164.97,161.64,162.5,15155,0
+JAKK.US,D,20110121,000000,161.83,163.16,158.89,160.31,13133,0
+JAKK.US,D,20110124,000000,160.88,161.74,158.6,158.98,12310,0
+JAKK.US,D,20110125,000000,158.03,163.07,157.55,162.88,13362,0
+JAKK.US,D,20110126,000000,163.35,166.87,161.07,166.77,12942,0
+JAKK.US,D,20110127,000000,166.77,173.8,166.2,172.95,28649,0
+JAKK.US,D,20110128,000000,172.38,175.23,164.68,165.35,17936,0
+JAKK.US,D,20110131,000000,166.52,167.68,163.06,164.31,15716,0
+JAKK.US,D,20110201,000000,165.63,168.2,164.59,167.06,8600,0
+JAKK.US,D,20110202,000000,167.15,168.39,165.54,165.54,7035,0
+JAKK.US,D,20110203,000000,165.25,170.67,163.92,170.38,25303,0
+JAKK.US,D,20110204,000000,169.15,170.19,166.58,168.2,6124,0
+JAKK.US,D,20110207,000000,168.01,170.67,168.01,170.29,13334,0
+JAKK.US,D,20110208,000000,169.72,170.86,167.91,170.86,10836,0
+JAKK.US,D,20110209,000000,169.62,174.28,168.49,174,100224,0
+JAKK.US,D,20110210,000000,172.85,174.95,171.9,174.28,13435,0
+JAKK.US,D,20110211,000000,172.95,176.56,171.81,176.18,10885,0
+JAKK.US,D,20110214,000000,175.8,176.18,173.71,175.14,8354,0
+JAKK.US,D,20110215,000000,167.82,170.38,164.87,168.67,70646,0
+JAKK.US,D,20110216,000000,167.34,169.91,165.54,169.15,31385,0
+JAKK.US,D,20110218,000000,173.33,173.52,171.52,173.14,6392,0
+JAKK.US,D,20110222,000000,172.29,172.57,168.67,171.24,21958,0
+JAKK.US,D,20110223,000000,170.57,174.28,170.29,172.76,24153,0
+JAKK.US,D,20110224,000000,173.62,174.47,171.52,171.9,22206,0
+JAKK.US,D,20110225,000000,171.62,175.71,171.05,175.61,14952,0
+JAKK.US,D,20110228,000000,175.8,177.42,173.8,177.13,13443,0
+JAKK.US,D,20110301,000000,176.94,177.51,175.42,176.09,28277,0
+JAKK.US,D,20110302,000000,175.42,177.13,174.57,175.9,11740,0
+JAKK.US,D,20110303,000000,177.89,177.99,176.18,177.42,12640,0
+JAKK.US,D,20110304,000000,177.7,181.03,176.56,179.7,21356,0
+JAKK.US,D,20110307,000000,179.51,181.03,174.85,177.04,15837,0
+JAKK.US,D,20110308,000000,177.32,183.78,175.61,182.17,17839,0
+JAKK.US,D,20110309,000000,184.93,184.93,180.84,181.5,12814,0
+JAKK.US,D,20110310,000000,179.13,181.41,177.42,177.99,17321,0
+JAKK.US,D,20110311,000000,180.17,180.36,174.75,176.94,17321,0
+JAKK.US,D,20110314,000000,174.66,175.71,171.24,174.85,21774,0
+JAKK.US,D,20110315,000000,167.06,173.52,161.55,172.48,17023,0
+JAKK.US,D,20110316,000000,172.57,173.04,168.49,170.76,15814,0
+JAKK.US,D,20110317,000000,173.71,173.71,169.82,170.67,15393,0
+JAKK.US,D,20110318,000000,171.62,174.09,170.1,173.43,26560,0
+JAKK.US,D,20110321,000000,172.95,177.32,172.95,176.47,11080,0
+JAKK.US,D,20110322,000000,175.32,177.23,173.33,174.19,10544,0
+JAKK.US,D,20110323,000000,173.71,175.71,172.85,173.62,19276,0
+JAKK.US,D,20110324,000000,174.19,176.18,171.24,173.43,25072,0
+JAKK.US,D,20110325,000000,175.71,180.93,174.28,178.56,19389,0
+JAKK.US,D,20110328,000000,179.32,179.6,176.56,176.56,10539,0
+JAKK.US,D,20110329,000000,178.56,180.46,176.47,180.17,10961,0
+JAKK.US,D,20110330,000000,179.41,183.02,179.41,181.6,9937,0
+JAKK.US,D,20110331,000000,181.81,184.02,181.13,183.92,13072,0
+JAKK.US,D,20110401,000000,183.5,185.68,182.83,183.12,9030,0
+JAKK.US,D,20110404,000000,181.22,185.87,181.22,184.93,11028,0
+JAKK.US,D,20110405,000000,184.35,187.2,182.45,186.92,13433,0
+JAKK.US,D,20110406,000000,187.2,190.91,185.68,189.48,24508,0
+JAKK.US,D,20110407,000000,189.96,193.38,184.83,184.83,13942,0
+JAKK.US,D,20110408,000000,186.35,186.35,180.74,181.41,6972,0
+JAKK.US,D,20110411,000000,181.03,182.93,178.94,180.84,9449,0
+JAKK.US,D,20110412,000000,179.13,179.6,175.23,176.18,13424,0
+JAKK.US,D,20110413,000000,177.8,178.08,174.28,178.08,12129,0
+JAKK.US,D,20110414,000000,174.95,179.03,174.95,178.94,12759,0
+JAKK.US,D,20110415,000000,180.46,181.98,179.13,181.12,9616,0
+JAKK.US,D,20110418,000000,178.18,181.03,176.94,180.74,18393,0
+JAKK.US,D,20110419,000000,181.6,181.6,178.46,178.94,9355,0
+JAKK.US,D,20110420,000000,181.88,182.26,179.41,181.22,15900,0
+JAKK.US,D,20110421,000000,190.91,194.81,188.63,194.62,34809,0
+JAKK.US,D,20110425,000000,194.14,197.28,192.91,194.24,21630,0
+JAKK.US,D,20110426,000000,195.38,201.55,191.1,198.7,66782,0
+JAKK.US,D,20110427,000000,199.37,199.75,195.85,197.94,15895,0
+JAKK.US,D,20110428,000000,198.23,198.32,194.05,197.85,10298,0
+JAKK.US,D,20110429,000000,198.44,201.13,196.04,199.98,13769,0
+JAKK.US,D,20110502,000000,199.08,200.32,191.77,193.1,25919,0
+JAKK.US,D,20110503,000000,193.29,195.95,185.49,194.24,14048,0
+JAKK.US,D,20110504,000000,193.95,196.99,191.77,192.62,11171,0
+JAKK.US,D,20110505,000000,191.67,195,190.06,191.95,14918,0
+JAKK.US,D,20110506,000000,193.38,196.04,190.63,191.01,9709,0
+JAKK.US,D,20110509,000000,190.34,192.15,188.91,191.01,7772,0
+JAKK.US,D,20110510,000000,192.15,195.28,192.05,194.9,5622,0
+JAKK.US,D,20110511,000000,193.95,194.43,189.77,191.38,8425,0
+JAKK.US,D,20110512,000000,190.15,194.71,188.25,194.05,10391,0
+JAKK.US,D,20110513,000000,193.76,194.14,192.53,193,10117,0
+JAKK.US,D,20110516,000000,191.38,194.33,191.1,192.62,14408,0
+JAKK.US,D,20110517,000000,190.06,191.86,188.63,190.06,9770,0
+JAKK.US,D,20110518,000000,189.77,191.38,188.91,189.68,14626,0
+JAKK.US,D,20110519,000000,191.01,193.38,190.06,192.62,14734,0
+JAKK.US,D,20110520,000000,191.01,191.67,186.54,189.48,13494,0
+JAKK.US,D,20110523,000000,186.35,191.1,186.06,186.35,13316,0
+JAKK.US,D,20110524,000000,185.21,186.73,183.78,184.45,11006,0
+JAKK.US,D,20110525,000000,184.26,185.97,182.45,185.78,10424,0
+JAKK.US,D,20110526,000000,185.11,187.3,183.88,186.25,9272,0
+JAKK.US,D,20110527,000000,186.63,188.63,186.44,187.87,7531,0
+JAKK.US,D,20110531,000000,189.54,189.54,187.05,188.49,19953,0
+JAKK.US,D,20110601,000000,187.87,189.01,181.88,183.12,21340,0
+JAKK.US,D,20110602,000000,182.64,184.93,180.17,181.6,10617,0
+JAKK.US,D,20110603,000000,178.65,179.79,177.13,178.37,10070,0
+JAKK.US,D,20110606,000000,177.89,179.7,176.09,176.85,12435,0
+JAKK.US,D,20110607,000000,177.7,178.94,174.75,174.75,14986,0
+JAKK.US,D,20110608,000000,174.38,176.75,173.71,173.9,18852,0
+JAKK.US,D,20110609,000000,174.38,175.04,171.9,172.29,9785,0
+JAKK.US,D,20110610,000000,171.62,172.29,168.39,168.77,19156,0
+JAKK.US,D,20110613,000000,169.34,170.19,165.92,166.49,15595,0
+JAKK.US,D,20110614,000000,167.72,171.52,167.06,170.48,8661,0
+JAKK.US,D,20110615,000000,168.58,171.43,167.72,168.01,14349,0
+JAKK.US,D,20110616,000000,168.4,172.04,168.02,168.12,30334,0
+JAKK.US,D,20110617,000000,169.05,172.19,169.05,169.62,18861,0
+JAKK.US,D,20110620,000000,169.34,173.62,169.34,172.57,7980,0
+JAKK.US,D,20110621,000000,173.8,175.9,172.1,172.29,20278,0
+JAKK.US,D,20110622,000000,171.33,174.95,170.48,170.76,19276,0
+JAKK.US,D,20110623,000000,168.67,172.29,166.96,171.9,11772,0
+JAKK.US,D,20110624,000000,172.19,172.85,166.77,167.44,32873,0
+JAKK.US,D,20110627,000000,167.06,170.67,166.3,170.19,8007,0
+JAKK.US,D,20110628,000000,171.24,172.66,169.82,172.66,6132,0
+JAKK.US,D,20110629,000000,173.04,173.04,170.67,171.43,7177,0
+JAKK.US,D,20110630,000000,172.19,175.56,170.75,174.98,10513,0
+JAKK.US,D,20110701,000000,175.71,179.22,174.19,177.89,11499,0
+JAKK.US,D,20110705,000000,178.37,179.03,175.23,178.08,11442,0
+JAKK.US,D,20110706,000000,178.16,181.41,177.77,178.35,21589,0
+JAKK.US,D,20110707,000000,179.03,180.93,177.13,177.42,26428,0
+JAKK.US,D,20110708,000000,176.09,179.79,176.09,179.6,36008,0
+JAKK.US,D,20110711,000000,178.56,179.13,175.32,175.51,24633,0
+JAKK.US,D,20110712,000000,175.04,177.8,173.33,174.09,9623,0
+JAKK.US,D,20110713,000000,175.61,176.18,172.85,173.52,10031,0
+JAKK.US,D,20110714,000000,173.24,173.33,168.77,169.72,14114,0
+JAKK.US,D,20110715,000000,170.67,171.52,169.25,170.48,10488,0
+JAKK.US,D,20110718,000000,170.38,170.38,165.06,165.44,9552,0
+JAKK.US,D,20110719,000000,167.35,170.03,166.97,169.55,10993,0
+JAKK.US,D,20110720,000000,168.49,171.72,165.16,169.25,37593,0
+JAKK.US,D,20110721,000000,169.62,170.95,167.15,169.25,23740,0
+JAKK.US,D,20110722,000000,169.62,170.48,168.49,168.86,22845,0
+JAKK.US,D,20110725,000000,166.77,171.81,166.77,171.05,16033,0
+JAKK.US,D,20110726,000000,171.27,171.27,168.4,169.17,12420,0
+JAKK.US,D,20110727,000000,168.86,169.82,166.3,166.49,20765,0
+JAKK.US,D,20110728,000000,166.39,167.73,165.34,165.53,22799,0
+JAKK.US,D,20110729,000000,163.91,167.06,163.91,165.82,16482,0
+JAKK.US,D,20110801,000000,167.15,167.15,163.92,164.97,20351,0
+JAKK.US,D,20110802,000000,164.29,164.39,159.89,160.47,24490,0
+JAKK.US,D,20110803,000000,161.07,163.26,159.27,161.07,26435,0
+JAKK.US,D,20110804,000000,159.22,161.13,153.01,153.1,30043,0
+JAKK.US,D,20110805,000000,157.46,157.46,145.68,149.1,35972,0
+JAKK.US,D,20110808,000000,148.15,149.38,135.32,136.55,45563,0
+JAKK.US,D,20110809,000000,136.65,148.81,135.03,148.72,51029,0
+JAKK.US,D,20110810,000000,144.63,146.82,139.31,139.98,34132,0
+JAKK.US,D,20110811,000000,140.92,149.38,139.79,146.44,25044,0
+JAKK.US,D,20110812,000000,148.34,149.76,144.06,145.77,24366,0
+JAKK.US,D,20110815,000000,147.29,150.33,144.82,150.14,14094,0
+JAKK.US,D,20110816,000000,148.24,152.52,146.91,150.62,17937,0
+JAKK.US,D,20110817,000000,152.04,154.61,149.76,151.95,21443,0
+JAKK.US,D,20110818,000000,150.24,150.24,142.83,143.49,24503,0
+JAKK.US,D,20110819,000000,141.59,148.05,141.59,143.02,20913,0
+JAKK.US,D,20110822,000000,147.39,150.9,133.13,143.59,18216,0
+JAKK.US,D,20110823,000000,144.54,152.71,142.83,152.04,21559,0
+JAKK.US,D,20110824,000000,151.57,156.32,151.57,153.28,19965,0
+JAKK.US,D,20110825,000000,155.28,155.28,149.86,150.81,18795,0
+JAKK.US,D,20110826,000000,149.75,155.49,149.09,154.15,18121,0
+JAKK.US,D,20110829,000000,154.04,161.93,153.75,161.45,23756,0
+JAKK.US,D,20110830,000000,160.41,164.02,159.08,161.45,28650,0
+JAKK.US,D,20110831,000000,162,165.18,158.35,161.52,30475,0
+JAKK.US,D,20110901,000000,161.93,164.4,155.65,157.55,21172,0
+JAKK.US,D,20110902,000000,155.94,156.91,152.87,153.93,12795,0
+JAKK.US,D,20110906,000000,148.89,153.39,144.88,152.72,17122,0
+JAKK.US,D,20110907,000000,155.97,161.8,155.49,160.56,33795,0
+JAKK.US,D,20110908,000000,159.6,160.75,153.58,154.82,13228,0
+JAKK.US,D,20110909,000000,153.1,153.1,149.09,150.9,20094,0
+JAKK.US,D,20110912,000000,148.13,152.24,147.46,151.19,14389,0
+JAKK.US,D,20110913,000000,151.86,153.77,149.56,153.01,19775,0
+JAKK.US,D,20110914,000000,192.79,194.8,186.48,187.14,390551,0
+JAKK.US,D,20110915,000000,188.39,190.11,187.91,189.63,173043,0
+JAKK.US,D,20110916,000000,188.87,190.3,188.77,189.73,92705,0
+JAKK.US,D,20110919,000000,188.67,190.87,188.67,189.34,34157,0
+JAKK.US,D,20110920,000000,189.82,190.68,189.25,189.44,79355,0
+JAKK.US,D,20110921,000000,189.34,190.11,189.34,189.54,83551,0
+JAKK.US,D,20110922,000000,186.76,189.82,186.57,188.29,97586,0
+JAKK.US,D,20110923,000000,187.53,188.49,186.67,188.01,69394,0
+JAKK.US,D,20110926,000000,189.54,190.3,187.62,190.11,33422,0
+JAKK.US,D,20110927,000000,189.25,190.21,187.91,188.29,38985,0
+JAKK.US,D,20110928,000000,189.15,189.15,182.65,182.75,40606,0
+JAKK.US,D,20110929,000000,183.8,186.86,181.89,186.48,14405,0
+JAKK.US,D,20110930,000000,184.1,185.75,181.2,181.2,23591,0
+JAKK.US,D,20111003,000000,180.93,185.81,170.03,170.51,34827,0
+JAKK.US,D,20111004,000000,169.74,170.51,159.6,166.97,122326,0
+JAKK.US,D,20111005,000000,167.64,171.94,161.52,165.63,59783,0
+JAKK.US,D,20111006,000000,165.63,172.13,165.63,171.75,40347,0
+JAKK.US,D,20111007,000000,170.7,172.13,167.83,168.4,12213,0
+JAKK.US,D,20111010,000000,170.98,173.57,169.84,173.09,22517,0
+JAKK.US,D,20111011,000000,172.51,173.37,171.46,173.09,17031,0
+JAKK.US,D,20111012,000000,173.85,174.24,172.32,173.28,31006,0
+JAKK.US,D,20111013,000000,172.32,174.24,171.75,174.14,13342,0
+JAKK.US,D,20111014,000000,174.9,176.63,173.66,176.43,21532,0
+JAKK.US,D,20111017,000000,173.28,176.24,172.32,175.48,21884,0
+JAKK.US,D,20111018,000000,159.03,176.82,159.03,175.38,61046,0
+JAKK.US,D,20111019,000000,175.57,177.29,175.38,177.01,62371,0
+JAKK.US,D,20111020,000000,176.72,177.39,176.05,177.11,28839,0
+JAKK.US,D,20111021,000000,178.35,179.21,177.39,178.83,42117,0
+JAKK.US,D,20111024,000000,178.73,181.69,177.11,181.31,22477,0
+JAKK.US,D,20111025,000000,180.27,181.62,176.9,177.39,18422,0
+JAKK.US,D,20111026,000000,180.26,181.6,177.49,179.21,15683,0
+JAKK.US,D,20111027,000000,179.4,184.18,178.54,184.08,30761,0
+JAKK.US,D,20111028,000000,183.51,184.28,182.56,183.13,15626,0
+JAKK.US,D,20111031,000000,180.91,184.2,180.91,181.39,16335,0
+JAKK.US,D,20111101,000000,176.9,179.79,176.9,179.31,19896,0
+JAKK.US,D,20111102,000000,183.99,183.99,180.35,182.65,20734,0
+JAKK.US,D,20111103,000000,182.29,184.31,179.98,182.58,24156,0
+JAKK.US,D,20111104,000000,181.23,183.63,180.75,182.67,13292,0
+JAKK.US,D,20111107,000000,184.37,186,181.69,185.71,6465,0
+JAKK.US,D,20111108,000000,186.38,186.48,181.31,185.14,10123,0
+JAKK.US,D,20111109,000000,180.85,184.69,179.31,179.79,19471,0
+JAKK.US,D,20111110,000000,183.92,183.92,180.08,182.96,16199,0
+JAKK.US,D,20111111,000000,184.28,188.96,184.28,187.91,11578,0
+JAKK.US,D,20111114,000000,186.95,187.34,181.69,182.08,6584,0
+JAKK.US,D,20111115,000000,182.46,187.34,181.69,184.76,12896,0
+JAKK.US,D,20111116,000000,183.22,185.9,183.13,184.08,16048,0
+JAKK.US,D,20111117,000000,183.8,187.14,181.31,183.99,20934,0
+JAKK.US,D,20111118,000000,183.8,185.33,181.69,184.56,14511,0
+JAKK.US,D,20111121,000000,181.89,183.03,179.3,180.07,14749,0
+JAKK.US,D,20111122,000000,180.16,183.42,179.3,179.3,18419,0
+JAKK.US,D,20111123,000000,177.39,180.83,177.11,179.3,17509,0
+JAKK.US,D,20111125,000000,176.9,177.58,172.77,174.6,6708,0
+JAKK.US,D,20111128,000000,176.53,182.75,176.53,179.69,20211,0
+JAKK.US,D,20111129,000000,179.4,179.78,177.2,178.54,16221,0
+JAKK.US,D,20111130,000000,184.14,185.5,180.64,182.58,33904,0
+JAKK.US,D,20111201,000000,179.02,181.12,176.43,178.54,18936,0
+JAKK.US,D,20111202,000000,180.94,182.19,179.31,181.33,11772,0
+JAKK.US,D,20111205,000000,183.83,183.83,181.04,182.48,11309,0
+JAKK.US,D,20111206,000000,182.38,183.92,181.23,181.42,10624,0
+JAKK.US,D,20111207,000000,178.92,181.13,176.9,180.27,17063,0
+JAKK.US,D,20111208,000000,178.63,185.46,177.48,181.52,27572,0
+JAKK.US,D,20111209,000000,182,185.08,180.36,184.31,13534,0
+JAKK.US,D,20111212,000000,181.33,181.62,176.9,178.44,7222,0
+JAKK.US,D,20111213,000000,171.43,181.71,167.29,167.48,33020,0
+JAKK.US,D,20111214,000000,166.23,167.68,159.79,163.35,30077,0
+JAKK.US,D,20111215,000000,164.79,168.16,162.29,167.77,15534,0
+JAKK.US,D,20111216,000000,168.83,171.04,165.85,166.81,29588,0
+JAKK.US,D,20111219,000000,136.14,166.81,129.31,133.16,192621,0
+JAKK.US,D,20111220,000000,133.83,134.89,131.91,132.2,48584,0
+JAKK.US,D,20111221,000000,132.58,132.58,131.04,132.1,33924,0
+JAKK.US,D,20111222,000000,133.93,135.28,132.2,134.99,16972,0
+JAKK.US,D,20111223,000000,135.56,137.2,134.31,134.51,6670,0
+JAKK.US,D,20111227,000000,134.31,140.37,133.64,137.68,11794,0
+JAKK.US,D,20111228,000000,137.29,139.02,134.7,136.04,10031,0
+JAKK.US,D,20111229,000000,132.97,138.35,132.97,137.77,13330,0
+JAKK.US,D,20111230,000000,137.77,139.31,135.37,135.66,18768,0
+JAKK.US,D,20120103,000000,138.06,138.45,132.49,133.16,29676,0
+JAKK.US,D,20120104,000000,132.39,136.81,130.66,130.95,16245,0
+JAKK.US,D,20120105,000000,130.85,131.81,128.45,129.22,11962,0
+JAKK.US,D,20120106,000000,130.56,130.56,128.35,128.45,19072,0
+JAKK.US,D,20120109,000000,128.54,129.7,127.87,129.12,38681,0
+JAKK.US,D,20120110,000000,129.31,129.6,127.87,128.64,29375,0
+JAKK.US,D,20120111,000000,129.03,129.31,127.78,128.93,25867,0
+JAKK.US,D,20120112,000000,129.22,130.27,128.64,128.93,40579,0
+JAKK.US,D,20120113,000000,128.83,129.99,128.16,128.64,12491,0
+JAKK.US,D,20120117,000000,129.35,130.8,128.38,128.57,44170,0
+JAKK.US,D,20120118,000000,128.64,129.79,128.35,128.64,20827,0
+JAKK.US,D,20120119,000000,129.7,129.7,127.97,128.74,27973,0
+JAKK.US,D,20120120,000000,129.31,134.6,129.12,133.83,30420,0
+JAKK.US,D,20120123,000000,134.12,141.91,134.12,141.23,37208,0
+JAKK.US,D,20120124,000000,140.56,144.98,140.47,144.7,32007,0
+JAKK.US,D,20120125,000000,144.89,148.25,143.25,147.48,17631,0
+JAKK.US,D,20120126,000000,146.62,147.96,145.27,146.71,9448,0
+JAKK.US,D,20120127,000000,145.75,146.43,143.64,145.66,10292,0
+JAKK.US,D,20120130,000000,144.6,146.62,143.64,146.04,8904,0
+JAKK.US,D,20120131,000000,146.66,147.53,145.11,147.15,13166,0
+JAKK.US,D,20120201,000000,146.04,148.93,146.04,148.25,15299,0
+JAKK.US,D,20120202,000000,146.52,149.02,146.52,148.83,16308,0
+JAKK.US,D,20120203,000000,150.95,154.02,150.37,153.06,13415,0
+JAKK.US,D,20120206,000000,151.81,153.54,150.37,152.1,9901,0
+JAKK.US,D,20120207,000000,152.66,153.82,151.6,152.08,3634,0
+JAKK.US,D,20120208,000000,153.82,153.82,148.5,149.37,11456,0
+JAKK.US,D,20120209,000000,149.86,150.63,149.28,150.44,11307,0
+JAKK.US,D,20120210,000000,148.54,150.08,147.58,148.16,6303,0
+JAKK.US,D,20120213,000000,148.93,148.93,141.81,146.33,9281,0
+JAKK.US,D,20120214,000000,146.43,146.71,143.06,145.85,21719,0
+JAKK.US,D,20120215,000000,144.89,146.14,143.64,144.22,12370,0
+JAKK.US,D,20120216,000000,144.79,145.66,144.12,145.08,10510,0
+JAKK.US,D,20120217,000000,145.08,145.27,144.31,144.79,8594,0
+JAKK.US,D,20120221,000000,144.31,148.35,139.5,147,30112,0
+JAKK.US,D,20120222,000000,144.89,147.68,144.22,145.66,13629,0
+JAKK.US,D,20120223,000000,147.58,153.45,147.39,151.62,40721,0
+JAKK.US,D,20120224,000000,151.4,153.53,149.18,152.47,16974,0
+JAKK.US,D,20120227,000000,151.43,152.48,149.7,150.18,20102,0
+JAKK.US,D,20120228,000000,150.37,152.48,148.64,152,16289,0
+JAKK.US,D,20120229,000000,151.26,153.01,148.63,149.31,15879,0
+JAKK.US,D,20120301,000000,149.79,151.62,149.79,149.89,29558,0
+JAKK.US,D,20120302,000000,148.4,149.86,147.53,149.18,9324,0
+JAKK.US,D,20120305,000000,147.63,149.95,147.63,149.18,7346,0
+JAKK.US,D,20120306,000000,147.34,149.47,147.24,148.79,14804,0
+JAKK.US,D,20120307,000000,150.05,150.05,148.02,148.98,5723,0
+JAKK.US,D,20120308,000000,149.37,150.63,148.5,150.53,19031,0
+JAKK.US,D,20120309,000000,150.15,153.92,150.15,153.72,13295,0
+JAKK.US,D,20120312,000000,153.53,155.47,152.57,155.08,8039,0
+JAKK.US,D,20120313,000000,155.08,161.95,154.79,161.95,18707,0
+JAKK.US,D,20120314,000000,160.89,171.24,158.95,160.11,41960,0
+JAKK.US,D,20120315,000000,158.76,160.21,154.11,159.92,58258,0
+JAKK.US,D,20120316,000000,156.43,160.5,156.43,158.37,24109,0
+JAKK.US,D,20120319,000000,157.89,162.34,155.95,161.76,14231,0
+JAKK.US,D,20120320,000000,160.69,164.66,160.02,163.5,11634,0
+JAKK.US,D,20120321,000000,163.98,164.17,155.08,160.21,9806,0
+JAKK.US,D,20120322,000000,159.24,161.37,159.14,160.4,4860,0
+JAKK.US,D,20120323,000000,160.59,162.43,159.53,162.05,8822,0
+JAKK.US,D,20120326,000000,164.17,168.91,163.11,168.43,15026,0
+JAKK.US,D,20120327,000000,166.4,169.79,165.04,168.04,13871,0
+JAKK.US,D,20120328,000000,166.88,169.01,166.01,168.72,27219,0
+JAKK.US,D,20120329,000000,167.56,169.3,167.37,168.91,5061,0
+JAKK.US,D,20120330,000000,168.62,169.88,168.04,168.82,16554,0
+JAKK.US,D,20120402,000000,168.14,172.11,166.79,172.11,23103,0
+JAKK.US,D,20120403,000000,171.62,173.37,169.5,170.85,13311,0
+JAKK.US,D,20120404,000000,169.21,169.21,163.3,166.11,22596,0
+JAKK.US,D,20120405,000000,165.34,168.82,165.34,167.95,7677,0
+JAKK.US,D,20120409,000000,165.24,169.88,163.4,167.85,12787,0
+JAKK.US,D,20120410,000000,167.95,167.95,162.34,163.5,10007,0
+JAKK.US,D,20120411,000000,164.27,167.95,163.88,167.95,10414,0
+JAKK.US,D,20120412,000000,167.66,169.69,166.4,168.33,13502,0
+JAKK.US,D,20120413,000000,167.46,169.88,165.82,169.69,19840,0
+JAKK.US,D,20120416,000000,169.69,170.46,166.98,170.37,12476,0
+JAKK.US,D,20120417,000000,171.91,174.33,170.17,173.65,24723,0
+JAKK.US,D,20120418,000000,172.98,175.69,169.21,174.33,23836,0
+JAKK.US,D,20120419,000000,173.85,173.85,165.43,167.08,14645,0
+JAKK.US,D,20120420,000000,173.95,173.95,168.82,169.21,14309,0
+JAKK.US,D,20120423,000000,187.59,187.59,173.65,176.94,87437,0
+JAKK.US,D,20120424,000000,178.59,183.52,177.33,181.78,31829,0
+JAKK.US,D,20120425,000000,183.23,184.59,182.46,183.14,40503,0
+JAKK.US,D,20120426,000000,182.84,185.55,182.46,183.62,10416,0
+JAKK.US,D,20120427,000000,184.3,184.78,183.62,184.01,18552,0
+JAKK.US,D,20120430,000000,184.49,185.55,183.23,184.49,23425,0
+JAKK.US,D,20120501,000000,183.91,185.26,182.07,182.17,22755,0
+JAKK.US,D,20120502,000000,182.27,184.49,181.59,182.56,11426,0
+JAKK.US,D,20120503,000000,182.78,182.78,181.51,182.09,13441,0
+JAKK.US,D,20120504,000000,181.3,183.23,179.36,179.36,15481,0
+JAKK.US,D,20120507,000000,178.69,182.75,178.2,181.1,9201,0
+JAKK.US,D,20120508,000000,179.75,181.3,178.49,179.85,25626,0
+JAKK.US,D,20120509,000000,178.69,180.34,177.62,179.27,28238,0
+JAKK.US,D,20120510,000000,179.76,181.32,178.49,180.93,12296,0
+JAKK.US,D,20120511,000000,179.56,180.23,178.2,178.98,14101,0
+JAKK.US,D,20120514,000000,178.01,181.49,177.33,178.3,16503,0
+JAKK.US,D,20120515,000000,178.11,181.69,178.11,179.85,12610,0
+JAKK.US,D,20120516,000000,179.94,181.01,178.39,178.49,8307,0
+JAKK.US,D,20120517,000000,178.3,178.3,176.17,177.04,18380,0
+JAKK.US,D,20120518,000000,176.65,182.07,176.56,181.01,12667,0
+JAKK.US,D,20120521,000000,181.01,181.39,177.24,180.04,12313,0
+JAKK.US,D,20120522,000000,179.56,181.1,178.11,179.56,16315,0
+JAKK.US,D,20120523,000000,177.43,178.11,175.11,176.07,19817,0
+JAKK.US,D,20120524,000000,180.52,182.46,172.2,173.65,60461,0
+JAKK.US,D,20120525,000000,173.15,181.41,168.38,169.94,191039,0
+JAKK.US,D,20120529,000000,171.43,175.59,171.43,175.49,56156,0
+JAKK.US,D,20120530,000000,175.01,176.75,173.95,175.98,41181,0
+JAKK.US,D,20120531,000000,175.78,178.88,175.78,178.88,38184,0
+JAKK.US,D,20120601,000000,178.11,179.18,176.35,178.4,25117,0
+JAKK.US,D,20120604,000000,178.69,179.36,177.43,178.59,23235,0
+JAKK.US,D,20120605,000000,178.2,179.08,177.13,178.3,11402,0
+JAKK.US,D,20120606,000000,178.69,179.95,178.11,179.66,10574,0
+JAKK.US,D,20120607,000000,180.15,180.54,178.69,179.27,12201,0
+JAKK.US,D,20120608,000000,178.98,181.22,178.98,180.44,18012,0
+JAKK.US,D,20120611,000000,181.8,181.8,178.01,178.49,9561,0
+JAKK.US,D,20120612,000000,181.02,181.32,177.13,177.91,19845,0
+JAKK.US,D,20120613,000000,178.01,181.32,178.01,179.08,11632,0
+JAKK.US,D,20120614,000000,179.86,181.7,179.86,181.12,13296,0
+JAKK.US,D,20120615,000000,180.64,181.51,180.15,180.25,21566,0
+JAKK.US,D,20120618,000000,178.98,181.41,170.32,177.91,40102,0
+JAKK.US,D,20120619,000000,177.91,179.66,176.94,177.91,28336,0
+JAKK.US,D,20120620,000000,177.91,179.47,176.26,177.04,37785,0
+JAKK.US,D,20120621,000000,177.43,177.72,175.19,175.19,23770,0
+JAKK.US,D,20120622,000000,176.06,177.91,175.67,177.13,23248,0
+JAKK.US,D,20120625,000000,175.38,176.45,174.41,175.29,20172,0
+JAKK.US,D,20120626,000000,175.58,176.16,174.6,175.19,93681,0
+JAKK.US,D,20120627,000000,175.77,177.52,175.09,175.87,101582,0
+JAKK.US,D,20120628,000000,156.22,165.36,146.88,156.12,52086,0
+JAKK.US,D,20120629,000000,159.43,160.4,154.18,155.73,28734,0
+JAKK.US,D,20120702,000000,156.32,158.85,153.59,158.75,14297,0
+JAKK.US,D,20120703,000000,158.26,162.83,157.19,160.31,4953,0
+JAKK.US,D,20120705,000000,159.33,161.77,155.93,160.99,18890,0
+JAKK.US,D,20120706,000000,159.14,161.08,157.87,158.17,11875,0
+JAKK.US,D,20120709,000000,157.97,160.5,157.48,159.72,20369,0
+JAKK.US,D,20120710,000000,160.31,162.54,157.39,157.48,22023,0
+JAKK.US,D,20120711,000000,157.68,158.65,156.61,157.78,11524,0
+JAKK.US,D,20120712,000000,156.8,157.29,153.2,154.47,30237,0
+JAKK.US,D,20120713,000000,155.15,155.34,152.23,154.18,33255,0
+JAKK.US,D,20120716,000000,156.8,159.33,153.69,153.79,40536,0
+JAKK.US,D,20120717,000000,153.69,157.39,150.77,154.76,49308,0
+JAKK.US,D,20120718,000000,154.96,157.19,154.76,155.64,19525,0
+JAKK.US,D,20120719,000000,156.41,156.9,154.96,155.44,18756,0
+JAKK.US,D,20120720,000000,154.86,156.41,154.27,155.64,14107,0
+JAKK.US,D,20120723,000000,152.72,154.47,152.52,154.18,25515,0
+JAKK.US,D,20120724,000000,153.69,155.64,150.19,151.65,23448,0
+JAKK.US,D,20120725,000000,152.72,154.08,150.09,152.82,12467,0
+JAKK.US,D,20120726,000000,154.08,157,152.72,154.18,20673,0
+JAKK.US,D,20120727,000000,154.96,157.87,153.74,155.34,18618,0
+JAKK.US,D,20120730,000000,155.93,156.9,153.01,154.76,14208,0
+JAKK.US,D,20120731,000000,154.27,156.9,153.64,155.83,32841,0
+JAKK.US,D,20120801,000000,155.93,155.93,152.62,152.62,12801,0
+JAKK.US,D,20120802,000000,151.94,153.2,149.8,151.16,9192,0
+JAKK.US,D,20120803,000000,151.94,156.03,151.74,155.44,8918,0
+JAKK.US,D,20120806,000000,155.34,159.82,153.88,154.76,10341,0
+JAKK.US,D,20120807,000000,154.96,157,152.82,153.2,10196,0
+JAKK.US,D,20120808,000000,152.52,153.59,150.29,153.3,7818,0
+JAKK.US,D,20120809,000000,153.01,156.03,151.27,155.64,7632,0
+JAKK.US,D,20120810,000000,155.54,157.38,152.14,156.03,12416,0
+JAKK.US,D,20120813,000000,155.44,158.85,152.33,158.26,29216,0
+JAKK.US,D,20120814,000000,158.17,160.21,157.58,159.33,13522,0
+JAKK.US,D,20120815,000000,158.85,160.4,156.61,159.62,10345,0
+JAKK.US,D,20120816,000000,159.33,159.33,155.64,156.61,18364,0
+JAKK.US,D,20120817,000000,155.93,157.38,154.48,156.12,34482,0
+JAKK.US,D,20120820,000000,156.41,158.17,155.44,157.87,18889,0
+JAKK.US,D,20120821,000000,158.07,159.14,157.97,158.65,20413,0
+JAKK.US,D,20120822,000000,158.26,159.97,157.97,158.75,14927,0
+JAKK.US,D,20120823,000000,158.07,158.07,155.34,156.51,10054,0
+JAKK.US,D,20120824,000000,157.48,160.4,154.86,160.11,13831,0
+JAKK.US,D,20120827,000000,160.11,160.11,156.71,158.07,12532,0
+JAKK.US,D,20120828,000000,157.68,162.25,155.44,160.79,20394,0
+JAKK.US,D,20120829,000000,160.4,161.38,157.97,160.69,15621,0
+JAKK.US,D,20120830,000000,159.82,160.99,155.93,159.92,14190,0
+JAKK.US,D,20120831,000000,160.89,162.06,159.28,161.86,55216,0
+JAKK.US,D,20120904,000000,161.38,161.57,158.26,159.92,7898,0
+JAKK.US,D,20120905,000000,160.6,160.6,157.68,158.65,15495,0
+JAKK.US,D,20120906,000000,159.72,162.44,158.65,161.38,14957,0
+JAKK.US,D,20120907,000000,162.35,162.35,159.72,160.99,7049,0
+JAKK.US,D,20120910,000000,160.4,161.57,158.07,158.75,5923,0
+JAKK.US,D,20120911,000000,158.36,159.24,157.68,158.07,8522,0
+JAKK.US,D,20120912,000000,157.97,159.24,153.17,157.19,25126,0
+JAKK.US,D,20120913,000000,156.7,158.85,153.69,157.77,12970,0
+JAKK.US,D,20120914,000000,158.46,160.91,156.5,160.12,21358,0
+JAKK.US,D,20120917,000000,158.85,160.22,158.46,159.93,6294,0
+JAKK.US,D,20120918,000000,160.91,160.91,157.97,159.05,79030,0
+JAKK.US,D,20120919,000000,152.39,156.01,149.45,151.22,56927,0
+JAKK.US,D,20120920,000000,151.12,153.66,147.89,148.57,33390,0
+JAKK.US,D,20120921,000000,150.43,152.1,146.91,149.75,38921,0
+JAKK.US,D,20120924,000000,148.97,151.12,146.23,147.4,17253,0
+JAKK.US,D,20120925,000000,146.42,148.97,140.45,142.02,40992,0
+JAKK.US,D,20120926,000000,142.21,145.25,137.12,138.59,24918,0
+JAKK.US,D,20120927,000000,138.69,140.74,138.1,139.28,15592,0
+JAKK.US,D,20120928,000000,138.69,145.15,138.69,142.6,17502,0
+JAKK.US,D,20121001,000000,122.74,139.08,119.21,137.02,155437,0
+JAKK.US,D,20121002,000000,136.05,139.37,132.82,133.8,59798,0
+JAKK.US,D,20121003,000000,133.7,135.75,132.91,135.07,25232,0
+JAKK.US,D,20121004,000000,134.97,136.93,133.5,135.75,26440,0
+JAKK.US,D,20121005,000000,135.75,137.22,133.11,137.02,40336,0
+JAKK.US,D,20121008,000000,136.54,137.32,134.09,134.48,23647,0
+JAKK.US,D,20121009,000000,134.09,137.02,133.99,135.26,44498,0
+JAKK.US,D,20121010,000000,135.65,136.54,133.31,133.6,35136,0
+JAKK.US,D,20121011,000000,134.19,137.32,134.19,136.93,29246,0
+JAKK.US,D,20121012,000000,137.32,137.42,134.97,137.02,74640,0
+JAKK.US,D,20121015,000000,136.63,137.02,132.72,132.82,19150,0
+JAKK.US,D,20121016,000000,134.77,136.73,133.11,134.28,25742,0
+JAKK.US,D,20121017,000000,134.09,135.75,132.03,133.21,22331,0
+JAKK.US,D,20121018,000000,132.72,135.65,132.72,133.7,8089,0
+JAKK.US,D,20121019,000000,133.6,133.6,130.66,132.03,16296,0
+JAKK.US,D,20121022,000000,132.23,134.38,129.2,129.29,28650,0
+JAKK.US,D,20121023,000000,129.1,132.03,126.55,127.04,35149,0
+JAKK.US,D,20121024,000000,127.04,127.82,125.48,126.55,14887,0
+JAKK.US,D,20121025,000000,126.55,127.24,125.18,126.16,23716,0
+JAKK.US,D,20121026,000000,125.77,126.36,124.5,124.99,12072,0
+JAKK.US,D,20121031,000000,125.38,128.22,125.38,126.36,9618,0
+JAKK.US,D,20121101,000000,126.16,127.82,125.48,127.34,13406,0
+JAKK.US,D,20121102,000000,127.34,133.31,126.55,128.31,14670,0
+JAKK.US,D,20121105,000000,127.92,128.9,127.04,127.04,10467,0
+JAKK.US,D,20121106,000000,127.63,129.1,127.14,128.12,17884,0
+JAKK.US,D,20121107,000000,127.53,128.31,126.46,127.24,13397,0
+JAKK.US,D,20121108,000000,127.73,128.22,125.28,125.38,16715,0
+JAKK.US,D,20121109,000000,124.89,126.16,123.42,123.81,9388,0
+JAKK.US,D,20121112,000000,123.81,124.69,122.64,122.64,12555,0
+JAKK.US,D,20121113,000000,122.54,123.22,120.68,120.68,12180,0
+JAKK.US,D,20121114,000000,120.58,121.17,119.8,119.9,10894,0
+JAKK.US,D,20121115,000000,119.8,127.14,119.21,120.09,11484,0
+JAKK.US,D,20121116,000000,119.7,119.7,115.79,116.18,24286,0
+JAKK.US,D,20121119,000000,116.67,118.92,116.37,117.25,16854,0
+JAKK.US,D,20121120,000000,117.25,117.84,116.57,117.25,13327,0
+JAKK.US,D,20121121,000000,116.96,118.92,116.96,117.84,11290,0
+JAKK.US,D,20121123,000000,118.04,118.72,117.35,118.14,5473,0
+JAKK.US,D,20121126,000000,118.14,118.92,117.74,118.72,9055,0
+JAKK.US,D,20121127,000000,120.19,121.9,118.62,120.58,13591,0
+JAKK.US,D,20121128,000000,120.53,120.58,119.41,120.29,9122,0
+JAKK.US,D,20121129,000000,120.88,122.34,120.88,122.15,9057,0
+JAKK.US,D,20121130,000000,122.44,123.03,121.66,122.15,11320,0
+JAKK.US,D,20121203,000000,123.13,124.69,121.41,121.76,49133,0
+JAKK.US,D,20121204,000000,123.52,123.81,121.56,123.62,12479,0
+JAKK.US,D,20121205,000000,123.32,124.01,122.05,122.25,5203,0
+JAKK.US,D,20121206,000000,122.93,124.6,122.45,124.6,9135,0
+JAKK.US,D,20121207,000000,125.08,125.08,123.13,124.11,4977,0
+JAKK.US,D,20121210,000000,125.08,125.18,122.59,123.13,13943,0
+JAKK.US,D,20121211,000000,124.2,124.89,122.74,124.6,12280,0
+JAKK.US,D,20121212,000000,124.69,125.68,122.33,122.42,16909,0
+JAKK.US,D,20121213,000000,122.23,123.81,120.3,120.75,7366,0
+JAKK.US,D,20121214,000000,120.45,121.44,119.96,120.16,14443,0
+JAKK.US,D,20121217,000000,120.25,124.69,120.25,124.2,13629,0
+JAKK.US,D,20121218,000000,124,126.88,123.21,126.27,15735,0
+JAKK.US,D,20121219,000000,126.27,127.46,123.71,126.57,12438,0
+JAKK.US,D,20121220,000000,126.86,127.95,126.27,127.36,11155,0
+JAKK.US,D,20121221,000000,125.78,128.15,125.78,127.95,34010,0
+JAKK.US,D,20121224,000000,125.88,127.85,122.92,124.3,4208,0
+JAKK.US,D,20121226,000000,124.2,125.78,122.13,123.81,4161,0
+JAKK.US,D,20121227,000000,120.85,124.6,119.86,121.04,5897,0
+JAKK.US,D,20121228,000000,120.16,122.03,119.73,121.54,7229,0
+JAKK.US,D,20121231,000000,123.02,124.2,120.65,123.51,9657,0
+JAKK.US,D,20130102,000000,124.3,129.03,124.3,128.64,15114,0
+JAKK.US,D,20130103,000000,128.94,129.63,127.26,128.24,9082,0
+JAKK.US,D,20130104,000000,128.54,128.74,125.38,125.78,14009,0
+JAKK.US,D,20130107,000000,124.99,125.29,122.54,124.69,7875,0
+JAKK.US,D,20130108,000000,124.3,125.19,123.9,124.4,10684,0
+JAKK.US,D,20130109,000000,126.37,127.26,124.1,124.79,11082,0
+JAKK.US,D,20130110,000000,124.89,126.27,123.31,125.29,3621,0
+JAKK.US,D,20130111,000000,124.89,126.17,124.5,125.98,6119,0
+JAKK.US,D,20130114,000000,125.38,127.65,124.99,127.06,8831,0
+JAKK.US,D,20130115,000000,126.17,127.75,124.4,127.46,9647,0
+JAKK.US,D,20130116,000000,126.86,127.65,125.78,127.06,10686,0
+JAKK.US,D,20130117,000000,127.75,127.95,126.37,127.06,6783,0
+JAKK.US,D,20130118,000000,126.67,127.95,126.67,126.96,4818,0
+JAKK.US,D,20130122,000000,128.15,130.61,128.05,130.61,9992,0
+JAKK.US,D,20130123,000000,130.61,131.2,127.7,128.44,12346,0
+JAKK.US,D,20130124,000000,128.15,129.63,127.55,128.94,6192,0
+JAKK.US,D,20130125,000000,128.74,128.74,126.77,127.55,8702,0
+JAKK.US,D,20130128,000000,127.55,130.61,127.06,128.74,7120,0
+JAKK.US,D,20130129,000000,128.34,130.61,126.27,130.22,8784,0
+JAKK.US,D,20130130,000000,129.72,129.72,126.27,126.96,10250,0
+JAKK.US,D,20130131,000000,126.96,129.63,125.98,128.84,6472,0
+JAKK.US,D,20130201,000000,129.53,130.91,129.13,129.33,8461,0
+JAKK.US,D,20130204,000000,128.44,129.13,126.57,127.06,3099,0
+JAKK.US,D,20130205,000000,128.05,128.24,126.91,127.75,3700,0
+JAKK.US,D,20130206,000000,126.96,129.43,126.17,128.24,5413,0
+JAKK.US,D,20130207,000000,127.95,129.03,126.07,128.74,3799,0
+JAKK.US,D,20130208,000000,128.64,129.82,126.47,129.13,4312,0
+JAKK.US,D,20130211,000000,129.63,130.51,128.54,129.53,4499,0
+JAKK.US,D,20130212,000000,130.71,131.5,129.82,130.02,10408,0
+JAKK.US,D,20130213,000000,130.71,131.99,129.53,130.22,8976,0
+JAKK.US,D,20130214,000000,127.85,130.22,127.85,129.82,3931,0
+JAKK.US,D,20130215,000000,130.22,131.2,127.95,131.01,11314,0
+JAKK.US,D,20130219,000000,131.11,132.68,130.41,130.91,11617,0
+JAKK.US,D,20130220,000000,133.18,134.85,127.75,128.74,12720,0
+JAKK.US,D,20130221,000000,121.44,129.33,112.95,125.68,23873,0
+JAKK.US,D,20130222,000000,120.55,125.78,118.87,118.97,18081,0
+JAKK.US,D,20130225,000000,119.66,122.23,117.79,117.89,17111,0
+JAKK.US,D,20130226,000000,118.28,121.54,118.28,119.37,16529,0
+JAKK.US,D,20130227,000000,119.56,120.35,118.87,119.66,8667,0
+JAKK.US,D,20130228,000000,119.76,120.45,118.38,120.16,14533,0
+JAKK.US,D,20130301,000000,118.97,119.17,112.26,112.56,24801,0
+JAKK.US,D,20130304,000000,111.97,113.35,109.4,110.78,14678,0
+JAKK.US,D,20130305,000000,111.47,112.07,108.22,108.81,11687,0
+JAKK.US,D,20130306,000000,103.98,104.57,99.34,102.1,35453,0
+JAKK.US,D,20130307,000000,101.81,104.77,101.31,102.89,12005,0
+JAKK.US,D,20130308,000000,102.89,104.27,102.1,102.79,7422,0
+JAKK.US,D,20130311,000000,102.3,103.78,100.43,103.19,9637,0
+JAKK.US,D,20130312,000000,103.29,105.36,102.3,103.78,11952,0
+JAKK.US,D,20130313,000000,104.18,108.45,103.38,107.85,6948,0
+JAKK.US,D,20130314,000000,107.65,109.84,105.47,109.24,9790,0
+JAKK.US,D,20130315,000000,109.54,113.02,107.95,111.43,16663,0
+JAKK.US,D,20130318,000000,111.03,112.12,108.75,109.24,6882,0
+JAKK.US,D,20130319,000000,109.14,114.8,109.14,111.43,14748,0
+JAKK.US,D,20130320,000000,111.63,112.22,107.75,108.55,10627,0
+JAKK.US,D,20130321,000000,107.55,108.05,104.08,104.47,27506,0
+JAKK.US,D,20130322,000000,105.57,105.57,102.29,102.99,22959,0
+JAKK.US,D,20130325,000000,103.88,105.47,102.69,104.67,34955,0
+JAKK.US,D,20130326,000000,104.77,104.87,100.15,100.8,29645,0
+JAKK.US,D,20130327,000000,99.41,103.78,99.31,102.69,9733,0
+JAKK.US,D,20130328,000000,103.18,105.17,102.59,104.18,6992,0
+JAKK.US,D,20130401,000000,104.38,105.07,102.49,103.08,13577,0
+JAKK.US,D,20130402,000000,103.88,104.38,100.9,101.2,22249,0
+JAKK.US,D,20130403,000000,101.69,103.58,101,102.39,13254,0
+JAKK.US,D,20130404,000000,102.59,104.47,100.7,102.39,21446,0
+JAKK.US,D,20130405,000000,101.4,104.08,101,104.08,26100,0
+JAKK.US,D,20130408,000000,104.47,104.57,102.59,104.28,9042,0
+JAKK.US,D,20130409,000000,104.77,105.67,104.08,104.77,55148,0
+JAKK.US,D,20130410,000000,106.06,109.44,105.67,108.65,16544,0
+JAKK.US,D,20130411,000000,109.24,111.13,106.06,106.66,19188,0
+JAKK.US,D,20130412,000000,105.96,107.45,105.96,107.35,24373,0
+JAKK.US,D,20130415,000000,107.16,108.64,103.08,104.28,14737,0
+JAKK.US,D,20130416,000000,104.18,105.57,102.79,103.88,9891,0
+JAKK.US,D,20130417,000000,103.28,104.77,100.8,100.8,12688,0
+JAKK.US,D,20130418,000000,100.5,105.57,97.62,99.81,18202,0
+JAKK.US,D,20130419,000000,99.41,103.08,99.01,100.11,11648,0
+JAKK.US,D,20130422,000000,100.8,101.59,98.81,100.2,9426,0
+JAKK.US,D,20130423,000000,100.2,101,99.51,100.3,7130,0
+JAKK.US,D,20130424,000000,100.7,101.3,99.61,100.6,11611,0
+JAKK.US,D,20130425,000000,101,108.35,100.9,107.16,28398,0
+JAKK.US,D,20130426,000000,107.16,108.05,103.48,106.36,6828,0
+JAKK.US,D,20130429,000000,107.26,107.65,105.57,106.76,6293,0
+JAKK.US,D,20130430,000000,106.36,108.75,105.17,108.35,25018,0
+JAKK.US,D,20130501,000000,108.45,108.45,100.7,100.7,23878,0
+JAKK.US,D,20130502,000000,99.81,102.09,97.23,100.5,11733,0
+JAKK.US,D,20130503,000000,101,104.38,98.52,102.79,11247,0
+JAKK.US,D,20130506,000000,102.49,102.79,101.4,101.59,3907,0
+JAKK.US,D,20130507,000000,102.79,102.79,100.3,100.6,8380,0
+JAKK.US,D,20130508,000000,100.11,103.68,100.01,102.79,16501,0
+JAKK.US,D,20130509,000000,102.29,106.46,101.3,106.06,17773,0
+JAKK.US,D,20130510,000000,105.87,107.45,104.77,105.37,7977,0
+JAKK.US,D,20130513,000000,104.97,105.17,103.28,104.38,3632,0
+JAKK.US,D,20130514,000000,104.18,105.07,103.38,103.88,13593,0
+JAKK.US,D,20130515,000000,103.28,104.38,102.49,103.78,64821,0
+JAKK.US,D,20130516,000000,103.18,105.47,103.18,103.98,7449,0
+JAKK.US,D,20130517,000000,103.98,105.07,103.58,104.57,18422,0
+JAKK.US,D,20130520,000000,103.98,105.57,103.48,104.67,15612,0
+JAKK.US,D,20130521,000000,104.67,106.16,104.38,105.67,8387,0
+JAKK.US,D,20130522,000000,105.37,105.67,102.39,102.89,7828,0
+JAKK.US,D,20130523,000000,102.49,104.47,101.5,102.29,32642,0
+JAKK.US,D,20130524,000000,101.5,104.08,100.6,101.5,14932,0
+JAKK.US,D,20130528,000000,102.49,106.96,102.13,103.88,15277,0
+JAKK.US,D,20130529,000000,103.08,104.38,100.11,100.2,8720,0
+JAKK.US,D,20130530,000000,100.11,102.79,100.11,100.8,10090,0
+JAKK.US,D,20130531,000000,100,100.8,99.5,100.3,14488,0
+JAKK.US,D,20130603,000000,100.2,105.07,99.81,104.47,16717,0
+JAKK.US,D,20130604,000000,104.28,104.97,102.79,103.78,15961,0
+JAKK.US,D,20130605,000000,103.38,104.38,100.4,100.4,5229,0
+JAKK.US,D,20130606,000000,100.11,100.8,97.32,98.22,9399,0
+JAKK.US,D,20130607,000000,98.91,101.2,97.82,100.8,12871,0
+JAKK.US,D,20130610,000000,101.3,101.94,100.3,101.5,4521,0
+JAKK.US,D,20130611,000000,100.2,101.2,98.42,100.8,5352,0
+JAKK.US,D,20130612,000000,101,101.85,99,99.5,5089,0
+JAKK.US,D,20130613,000000,99.2,100.1,98.6,100.1,7139,0
+JAKK.US,D,20130614,000000,99.6,99.9,96.1,96.9,9089,0
+JAKK.US,D,20130617,000000,98,98.6,94.6,97.5,12729,0
+JAKK.US,D,20130618,000000,97.9,99.4,97.5,99.4,8523,0
+JAKK.US,D,20130619,000000,99.1,99.2,97.6,98.9,3875,0
+JAKK.US,D,20130620,000000,97.5,98.2,97.5,97.6,9509,0
+JAKK.US,D,20130621,000000,98.1,100.3,97.4,100.2,25130,0
+JAKK.US,D,20130624,000000,99.2,99.3,97.5,97.5,9986,0
+JAKK.US,D,20130625,000000,98.1,100,98.1,99.6,11485,0
+JAKK.US,D,20130626,000000,100,101.1,100,100.6,19022,0
+JAKK.US,D,20130627,000000,100.8,104.7,100.7,104.7,13987,0
+JAKK.US,D,20130628,000000,104.2,113.5,104,112.5,71642,0
+JAKK.US,D,20130701,000000,112.5,114.6,109.9,110.4,15472,0
+JAKK.US,D,20130702,000000,110.3,112.1,109.4,110.1,11064,0
+JAKK.US,D,20130703,000000,109.8,113.1,109.8,112.6,6507,0
+JAKK.US,D,20130705,000000,114.3,114.9,111.4,112.9,8407,0
+JAKK.US,D,20130708,000000,112.9,114.6,112,112.5,13724,0
+JAKK.US,D,20130709,000000,112.9,113.8,112.45,112.9,7954,0
+JAKK.US,D,20130710,000000,112.5,113.9,112,113.2,14328,0
+JAKK.US,D,20130711,000000,113.3,113.8,112.5,113.8,6582,0
+JAKK.US,D,20130712,000000,113.3,114.2,113.2,113.7,8247,0
+JAKK.US,D,20130715,000000,113.4,116.2,113.4,116.1,10205,0
+JAKK.US,D,20130716,000000,115.9,115.9,113.95,114.7,15272,0
+JAKK.US,D,20130717,000000,114.3,117.5,113.4,114.8,29016,0
+JAKK.US,D,20130718,000000,88,89,69,69.9,901421,0
+JAKK.US,D,20130719,000000,69.1,69.1,64.9,66.7,446345,0
+JAKK.US,D,20130722,000000,66.5,67.6,62.6,63.2,261235,0
+JAKK.US,D,20130723,000000,64.7,66.6,63.2,63.5,291288,0
+JAKK.US,D,20130724,000000,63.6,64.5,61.3,61.4,149515,0
+JAKK.US,D,20130725,000000,61.5,62.4,60.6,61.1,82292,0
+JAKK.US,D,20130726,000000,60.9,62.6,60.6,61.1,71472,0
+JAKK.US,D,20130729,000000,61,61.4,59.8,60,72343,0
+JAKK.US,D,20130730,000000,60.3,60.4,57.851,58.8,69558,0
+JAKK.US,D,20130731,000000,59,60.2,58.3,60.1,47713,0
+JAKK.US,D,20130801,000000,60.5,60.7,59.5,59.5,111457,0
+JAKK.US,D,20130802,000000,59.3,59.9,58.8,59.5,36401,0
+JAKK.US,D,20130805,000000,59.1,60.3,58.9,59,44330,0
+JAKK.US,D,20130806,000000,58.9,59.8,57.9,58.9,35565,0
+JAKK.US,D,20130807,000000,58.9,58.9,56,56,105051,0
+JAKK.US,D,20130808,000000,56.1,56.7,53,53.4,73914,0
+JAKK.US,D,20130809,000000,53.2,57.7,51.6,57.3,223212,0
+JAKK.US,D,20130812,000000,56.8,56.8,54.3,54.6,56908,0
+JAKK.US,D,20130813,000000,54.8,55.2,53.5,53.9,78053,0
+JAKK.US,D,20130814,000000,55.7,55.7,53.3,54.3,83246,0
+JAKK.US,D,20130815,000000,53.8,54.1,53.1,53.7,31271,0
+JAKK.US,D,20130816,000000,53.5,54.7,52.1,52.5,57237,0
+JAKK.US,D,20130819,000000,52.8,54.2,50,50.3,52259,0
+JAKK.US,D,20130820,000000,50.2,52.5,50,52,24582,0
+JAKK.US,D,20130821,000000,51.8,51.9,50,50.9,27364,0
+JAKK.US,D,20130822,000000,51,52,50.5,51.5,18029,0
+JAKK.US,D,20130823,000000,51.5,51.8,50.1,50.6,29745,0
+JAKK.US,D,20130826,000000,50.6,52.5,50.6,52,35424,0
+JAKK.US,D,20130827,000000,51.7,52.1,50.6,50.6,32541,0
+JAKK.US,D,20130828,000000,50.9,52.1,50.5,51.5,18523,0
+JAKK.US,D,20130829,000000,51.7,52.5,51,51.7,27447,0
+JAKK.US,D,20130830,000000,52.4,52.65,51.4,51.9,50547,0
+JAKK.US,D,20130903,000000,52.5,52.7,50.6,51.4,30967,0
+JAKK.US,D,20130904,000000,51.1,51.5,50.6,51.2,25627,0
+JAKK.US,D,20130905,000000,51.2,51.7,50.6,50.8,20891,0
+JAKK.US,D,20130906,000000,51,51.4,50.1,50.3,35664,0
+JAKK.US,D,20130909,000000,50.6,51.2,48.7,50.7,70030,0
+JAKK.US,D,20130910,000000,50.7,51.3,50.1,50.8,24663,0
+JAKK.US,D,20130911,000000,50.9,50.9,49.7,50.1,27741,0
+JAKK.US,D,20130912,000000,50.5,50.8,49.1,50,35890,0
+JAKK.US,D,20130913,000000,50.3,50.3,49.1,49.4,23049,0
+JAKK.US,D,20130916,000000,49.8,50.3,48.2,48.9,49398,0
+JAKK.US,D,20130917,000000,49.1,49.6,48.2,48.9,83357,0
+JAKK.US,D,20130918,000000,49.1,50.8,48.6,49.3,68287,0
+JAKK.US,D,20130919,000000,49.4,51.05,48.9,50.7,77284,0
+JAKK.US,D,20130920,000000,50.7,51.1,49,49.1,121264,0
+JAKK.US,D,20130923,000000,48.8,49.2,47.6,48.2,50597,0
+JAKK.US,D,20130924,000000,48.2,48.2,46.3,47.5,59493,0
+JAKK.US,D,20130925,000000,49.2,49.9,47.1,47.2,66340,0
+JAKK.US,D,20130926,000000,47.5,47.5,46.4,46.8,37760,0
+JAKK.US,D,20130927,000000,46.8,47.2,46.5,46.5,31100,0
+JAKK.US,D,20130930,000000,46,46.8,44.5,45,78360,0
+JAKK.US,D,20131001,000000,45.1,46.7,45,46.2,23145,0
+JAKK.US,D,20131002,000000,46.2,47,46.1,46.6,24948,0
+JAKK.US,D,20131003,000000,46.4,47.1,45.5,45.6,47838,0
+JAKK.US,D,20131004,000000,45.6,47.2,45.1,46.7,28111,0
+JAKK.US,D,20131007,000000,46.7,47.5,46.4,46.4,19009,0
+JAKK.US,D,20131008,000000,46.5,47,45.1,45.1,19730,0
+JAKK.US,D,20131009,000000,45.3,46.6,45.2,45.9,38930,0
+JAKK.US,D,20131010,000000,46.2,46.7,46,46.6,18760,0
+JAKK.US,D,20131011,000000,46.3,47.7,46.3,47.2,30560,0
+JAKK.US,D,20131014,000000,47.1,48.5,46.6,48.3,18130,0
+JAKK.US,D,20131015,000000,48.5,48.7,47.8,47.9,25980,0
+JAKK.US,D,20131016,000000,48,50,46.9,47.5,18540,0
+JAKK.US,D,20131017,000000,47.5,48,46.8,47.9,27740,0
+JAKK.US,D,20131018,000000,48.1,48.8,47,48.7,38757,0
+JAKK.US,D,20131021,000000,49,49.6,48.8,49.3,41600,0
+JAKK.US,D,20131022,000000,49.3,49.9,48.2,49.5,51800,0
+JAKK.US,D,20131023,000000,58.1,63.5,56.8,62,736710,0
+JAKK.US,D,20131024,000000,64.6,72.4,63.9,68.7,393508,0
+JAKK.US,D,20131025,000000,68.7,70.1,67,69.8,126690,0
+JAKK.US,D,20131028,000000,69.6,70.5,68.5,70.4,66320,0
+JAKK.US,D,20131029,000000,69.8,70,67.7,68.7,65280,0
+JAKK.US,D,20131030,000000,68.5,69,65.3,65.8,57800,0
+JAKK.US,D,20131031,000000,65.4,65.8,62.4,64.45,87490,0
+JAKK.US,D,20131101,000000,64.3,67,63.9,66.4,57240,0
+JAKK.US,D,20131104,000000,66.6,68.3,65.8,66.4,65040,0
+JAKK.US,D,20131105,000000,67.6,68.5,65.4,67.4,69239,0
+JAKK.US,D,20131106,000000,67.5,67.5,61.3,62.7,44529,0
+JAKK.US,D,20131107,000000,63,64.3,61.7,63.4,42682,0
+JAKK.US,D,20131108,000000,63.2,65.1,62.1,64.3,34520,0
+JAKK.US,D,20131111,000000,64.1,64.9,62.8,64.5,10590,0
+JAKK.US,D,20131112,000000,64.5,64.5,62.4,63,74043,0
+JAKK.US,D,20131113,000000,62.9,66.5,62.8,66.5,31740,0
+JAKK.US,D,20131114,000000,66.4,67.4,65.5,67.1,22584,0
+JAKK.US,D,20131115,000000,67,67.2,65.6,65.9,32360,0
+JAKK.US,D,20131118,000000,66,66.2,63.7,63.9,25210,0
+JAKK.US,D,20131119,000000,63.6,64.6,61.5,62.1,24190,0
+JAKK.US,D,20131120,000000,62.1,62.8,61.9,62.4,22647,0
+JAKK.US,D,20131121,000000,62.4,63.8,62.3,62.9,16760,0
+JAKK.US,D,20131122,000000,62.9,63.5,61.4,62.9,20620,0
+JAKK.US,D,20131125,000000,62.8,65.8,61.4,65.1,22070,0
+JAKK.US,D,20131126,000000,65.1,66.7,62.5,62.6,51710,0
+JAKK.US,D,20131127,000000,62.9,65.7,62.6,65,19380,0
+JAKK.US,D,20131129,000000,65.2,66,64.401,64.6,8109,0
+JAKK.US,D,20131202,000000,65,65.8,60.4,63.1,74590,0
+JAKK.US,D,20131203,000000,62.9,63.1,61.8,62.1,17920,0
+JAKK.US,D,20131204,000000,61.7,63,61.5,62.4,22150,0
+JAKK.US,D,20131205,000000,62.2,63.4,61.6,63.2,13065,0
+JAKK.US,D,20131206,000000,63.8,64,61.6,62.7,20580,0
+JAKK.US,D,20131209,000000,62.5,63.4,61.6,62.7,28770,0
+JAKK.US,D,20131210,000000,62.5,63.8,61.5,61.5,17740,0
+JAKK.US,D,20131211,000000,61.6,62,61,61.8,22620,0
+JAKK.US,D,20131212,000000,61.6,61.7,60.5,60.5,25950,0
+JAKK.US,D,20131213,000000,60.8,63.8,60.1,62.1,21980,0
+JAKK.US,D,20131216,000000,62,63.2,61.1,61.8,16748,0
+JAKK.US,D,20131217,000000,61.5,63.3,61.5,62.3,23218,0
+JAKK.US,D,20131218,000000,62.7,62.7,61.1,61.3,26926,0
+JAKK.US,D,20131219,000000,61.3,62.2,61.1,62,32940,0
+JAKK.US,D,20131220,000000,62.5,66.5,61.1,66.4,103770,0
+JAKK.US,D,20131223,000000,66.2,66.2,62.8,62.8,30960,0
+JAKK.US,D,20131224,000000,62.9,64.2,61.6,63.5,5764,0
+JAKK.US,D,20131226,000000,63.5,64.4,63.2,63.4,12880,0
+JAKK.US,D,20131227,000000,63.6,65,62.5,64.7,16190,0
+JAKK.US,D,20131230,000000,64.3,68,63.6,66.1,106030,0
+JAKK.US,D,20131231,000000,66.2,68,65,67.2,37826,0
+JAKK.US,D,20140102,000000,66.8,68.401,65.001,67.2,35821,0
+JAKK.US,D,20140103,000000,67.1,68.7,65.5,67.2,23787,0
+JAKK.US,D,20140106,000000,68,69.2,65.9,67.8,31090,0
+JAKK.US,D,20140107,000000,67.7,69.1,66.3,67.2,36990,0
+JAKK.US,D,20140108,000000,67,73.3,66.2,70.3,131710,0
+JAKK.US,D,20140109,000000,70.2,70.5,67.6,68.3,32640,0
+JAKK.US,D,20140110,000000,68.4,70.3,67.9,69.5,21390,0
+JAKK.US,D,20140113,000000,69.5,69.8,66.1,66.3,25720,0
+JAKK.US,D,20140114,000000,66.4,67,64.5,65.1,25280,0
+JAKK.US,D,20140115,000000,65.2,65.9,63.5,63.9,24518,0
+JAKK.US,D,20140116,000000,63.5,65.1,62.6,64.8,28060,0
+JAKK.US,D,20140117,000000,64.8,64.8,62.8,63.5,14980,0
+JAKK.US,D,20140121,000000,63.5,63.6,62.1,63,16220,0
+JAKK.US,D,20140122,000000,63.3,63.4,61.8,63,12070,0
+JAKK.US,D,20140123,000000,62.7,62.8,61.6,62.7,15128,0
+JAKK.US,D,20140124,000000,62,62.2,60.5,62.1,19030,0
+JAKK.US,D,20140127,000000,62,62.5,60.2,60.5,21258,0
+JAKK.US,D,20140128,000000,60.4,61.5,59.5,60.2,28510,0
+JAKK.US,D,20140129,000000,59.8,60.2,58,59.1,29840,0
+JAKK.US,D,20140130,000000,59.6,59.9,58.1,58.7,20831,0
+JAKK.US,D,20140131,000000,57.9,59.9,57.4,57.6,43750,0
+JAKK.US,D,20140203,000000,57.6,58.6,55.3,56.6,28079,0
+JAKK.US,D,20140204,000000,56.8,57.2,55.3,56.4,16157,0
+JAKK.US,D,20140205,000000,56.1,56.3,55,55.7,29671,0
+JAKK.US,D,20140206,000000,55.7,56.1,55,55.5,16121,0
+JAKK.US,D,20140207,000000,56.11,56.48,55.1,55.2,25097,0
+JAKK.US,D,20140210,000000,55,57.5,54.5,57.3,26602,0
+JAKK.US,D,20140211,000000,57.6,59.3,57.3,59.2,18747,0
+JAKK.US,D,20140212,000000,59,60.1,58.7,59.5,17634,0
+JAKK.US,D,20140213,000000,59.5,59.7,57.1,59.6,21020,0
+JAKK.US,D,20140214,000000,59.8,60.3,58.3,59.6,22087,0
+JAKK.US,D,20140218,000000,59.5,60.4,57.8,57.9,60555,0
+JAKK.US,D,20140219,000000,57.6,58.7,57.5,57.9,72261,0
+JAKK.US,D,20140220,000000,59.2,59.3,56.3,58.1,27341,0
+JAKK.US,D,20140221,000000,58,59.9,57.5,59.3,30744,0
+JAKK.US,D,20140224,000000,59.2,59.9,57.4,58.6,33947,0
+JAKK.US,D,20140225,000000,58.5,61.9,58.2,59,52299,0
+JAKK.US,D,20140226,000000,65,73,65,72.7,366545,0
+JAKK.US,D,20140227,000000,68.2,74.3,65.4,72.2,98795,0
+JAKK.US,D,20140228,000000,72.5,73.2,70.5,71.6,37933,0
+JAKK.US,D,20140303,000000,70.84,72.9,70.71,71.8,42742,0
+JAKK.US,D,20140304,000000,72.3,73.5,72.1,73,30904,0
+JAKK.US,D,20140305,000000,73.1,73.4,71.801,72.9,19390,0
+JAKK.US,D,20140306,000000,72.9,73,71,72.4,20035,0
+JAKK.US,D,20140307,000000,73.4,75.5,72.6,74.5,132851,0
+JAKK.US,D,20140310,000000,74.7,74.7,72.7,73,32806,0
+JAKK.US,D,20140311,000000,73.4,74.1,71.6,72.6,33132,0
+JAKK.US,D,20140312,000000,72.4,73.6,71.3,71.5,24603,0
+JAKK.US,D,20140313,000000,71.6,73.3,70.3,71.2,27454,0
+JAKK.US,D,20140314,000000,71.3,72.4,70.4,71.6,26578,0
+JAKK.US,D,20140317,000000,71.8,72.3,70.3,70.5,22949,0
+JAKK.US,D,20140318,000000,70.6,72.3,69.9,71.1,24001,0
+JAKK.US,D,20140319,000000,71.1,72.45,70.7,70.9,23406,0
+JAKK.US,D,20140320,000000,70.7,71.8,70.025,71.5,13879,0
+JAKK.US,D,20140321,000000,72,72.9,71.35,72.3,36201,0
+JAKK.US,D,20140324,000000,71.9,73,71.8,72,22381,0
+JAKK.US,D,20140325,000000,72.2,72.7,71.1,71.7,11820,0
+JAKK.US,D,20140326,000000,72.3,72.4,70.3,70.5,16520,0
+JAKK.US,D,20140327,000000,70.4,71.2,70,70.5,11054,0
+JAKK.US,D,20140328,000000,69.3,72,68.6,70.8,20146,0
+JAKK.US,D,20140331,000000,70.8,73.4,70.5,72.2,55905,0
+JAKK.US,D,20140401,000000,72.1,73.8,72.1,73.2,12527,0
+JAKK.US,D,20140402,000000,73,73.9,70.8,71.7,19883,0
+JAKK.US,D,20140403,000000,71.5,73,71.1,72,15755,0
+JAKK.US,D,20140404,000000,72.3,72.4,69.8,72.06,23613,0
+JAKK.US,D,20140407,000000,70.5,72.3,69.2,71.1,36568,0
+JAKK.US,D,20140408,000000,71,72.7,71,71.2,12202,0
+JAKK.US,D,20140409,000000,71.3,72.7,70.9,72.1,37795,0
+JAKK.US,D,20140410,000000,72.2,77,71.8,75.3,56350,0
+JAKK.US,D,20140411,000000,78.2,82.9,76.1,82.8,104388,0
+JAKK.US,D,20140414,000000,83.5,86.199,82.2,84.3,41415,0
+JAKK.US,D,20140415,000000,84.3,86,81.501,85.9,23600,0
+JAKK.US,D,20140416,000000,86.2,87.75,83,87.6,31039,0
+JAKK.US,D,20140417,000000,87.3,91,86.06,89.8,41827,0
+JAKK.US,D,20140421,000000,94.4,94.8,91.1,91.6,55518,0
+JAKK.US,D,20140422,000000,91.6,92.1,88.8,91.7,64383,0
+JAKK.US,D,20140423,000000,91.1,91.7,81.9,83.1,82601,0
+JAKK.US,D,20140424,000000,83.5,90,83.1,89,50540,0
+JAKK.US,D,20140425,000000,88.6,88.9,84.3,88.2,23900,0
+JAKK.US,D,20140428,000000,88.7,89.685,86.6,89.1,38721,0
+JAKK.US,D,20140429,000000,89.4,90.2,87,88.2,24090,0
+JAKK.US,D,20140430,000000,87.8,90,86.5,87.6,40239,0
+JAKK.US,D,20140501,000000,86,90.5,85.6,90,50321,0
+JAKK.US,D,20140502,000000,90.4,91.8,88.1,89.3,30099,0
+JAKK.US,D,20140505,000000,88.6,90.18,87.9,88.7,22888,0
+JAKK.US,D,20140506,000000,88.4,90.7,86.4,87.6,25348,0
+JAKK.US,D,20140507,000000,85.2,88.7,85.2,87.5,26490,0
+JAKK.US,D,20140508,000000,87,88.4,85.6,85.9,25241,0
+JAKK.US,D,20140509,000000,85.4,87.1,85,86.9,14747,0
+JAKK.US,D,20140512,000000,86.2,88.9,85.2,88.1,28854,0
+JAKK.US,D,20140513,000000,87.6,89.2,85.95,86.7,24775,0
+JAKK.US,D,20140514,000000,86.2,86.8,83.4,83.6,26711,0
+JAKK.US,D,20140515,000000,82.8,83.8,80.3,82.3,35052,0
+JAKK.US,D,20140516,000000,82.8,83.4,80.1,81.6,17536,0
+JAKK.US,D,20140519,000000,81.1,82.3,80,80.8,13672,0
+JAKK.US,D,20140520,000000,80.1,82.5,78.4,79,23584,0
+JAKK.US,D,20140521,000000,79.5,82.5,79.4,82.2,27526,0
+JAKK.US,D,20140522,000000,82,84.6,81,84.3,15380,0
+JAKK.US,D,20140523,000000,84.1,86.3,83.8,86.3,23831,0
+JAKK.US,D,20140527,000000,86.9,88.2,84.2,85.3,16859,0
+JAKK.US,D,20140528,000000,85,86.1,84.4,85.6,11296,0
+JAKK.US,D,20140529,000000,85.5,85.9,85,85.1,15351,0
+JAKK.US,D,20140530,000000,85.8,89,85.2,88.3,57691,0
+JAKK.US,D,20140602,000000,89.1,89.7,85.05,85.8,30254,0
+JAKK.US,D,20140603,000000,83.8,83.8,76.4,77.1,354872,0
+JAKK.US,D,20140604,000000,77,77.5,75.21,75.6,225382,0
+JAKK.US,D,20140605,000000,75.4,76.9,71.7,73.1,92062,0
+JAKK.US,D,20140606,000000,76.7,77.1,73.9,75.1,80203,0
+JAKK.US,D,20140609,000000,74.3,83,73.2,78.8,168585,0
+JAKK.US,D,20140610,000000,78.9,80,77.7,78.2,52790,0
+JAKK.US,D,20140611,000000,77.7,79.1,76.1,76.3,33058,0
+JAKK.US,D,20140612,000000,76.8,77.3,75.2,75.9,36164,0
+JAKK.US,D,20140613,000000,76.3,76.9,73.5,74.5,32844,0
+JAKK.US,D,20140616,000000,74.9,76.86,74,75.7,38741,0
+JAKK.US,D,20140617,000000,75.9,78.5,75.7,77.8,20093,0
+JAKK.US,D,20140618,000000,77.5,79.1,77.2,77.9,40503,0
+JAKK.US,D,20140619,000000,77.9,78,76,76.8,29568,0
+JAKK.US,D,20140620,000000,76.6,78.2,74.6,78.1,113834,0
+JAKK.US,D,20140623,000000,78,79.4,76.8,79.1,58918,0
+JAKK.US,D,20140624,000000,79.4,81.1,78.2,79.5,40471,0
+JAKK.US,D,20140625,000000,77.9,77.9,75.6,76.8,87393,0
+JAKK.US,D,20140626,000000,77.4,80.5,76.3,78,60126,0
+JAKK.US,D,20140627,000000,78.5,80.2,78,80.2,269611,0
+JAKK.US,D,20140630,000000,80,81,77.1,77.4,83195,0
+JAKK.US,D,20140701,000000,79.8,80.5,77.5,78.2,55892,0
+JAKK.US,D,20140702,000000,78,83.6,77.8,80.4,96900,0
+JAKK.US,D,20140703,000000,80.6,82.8,80.6,82,15604,0
+JAKK.US,D,20140707,000000,81.6,82.45,79.3,79.5,31752,0
+JAKK.US,D,20140708,000000,79.3,80.6,77.49,79.3,33951,0
+JAKK.US,D,20140709,000000,79.2,79.9,77.8,78.1,27221,0
+JAKK.US,D,20140710,000000,77.1,79.1,76.6,78.9,24402,0
+JAKK.US,D,20140711,000000,79.2,83.4,78.75,83,41806,0
+JAKK.US,D,20140714,000000,83.3,85.8,82.7,83.9,47728,0
+JAKK.US,D,20140715,000000,83.9,85.3,81.7,82.2,40765,0
+JAKK.US,D,20140716,000000,82.4,83.2,80.3,80.8,27712,0
+JAKK.US,D,20140717,000000,79,82.2,79,80,34939,0
+JAKK.US,D,20140718,000000,79.7,81.3,79.1,79.6,31166,0
+JAKK.US,D,20140721,000000,79.4,81.7,79.1,79.6,43660,0
+JAKK.US,D,20140722,000000,80,84,79.9,83.4,65410,0
+JAKK.US,D,20140723,000000,80.6,81.7,70.9,71.9,297131,0
+JAKK.US,D,20140724,000000,72.1,75.4,70.6,72.1,89333,0
+JAKK.US,D,20140725,000000,72.2,72.8,70,70.6,54625,0
+JAKK.US,D,20140728,000000,70.8,71.9,64.9,65,131978,0
+JAKK.US,D,20140729,000000,64.9,65.7,63.5,65.1,39655,0
+JAKK.US,D,20140730,000000,65.5,66.1,63.1,64.8,75738,0
+JAKK.US,D,20140731,000000,62.5,65.8,62.3,62.4,51734,0
+JAKK.US,D,20140801,000000,62.5,65.2,62.3,64.7,45420,0
+JAKK.US,D,20140804,000000,64.7,66.5,64.4,65.1,51830,0
+JAKK.US,D,20140805,000000,65.85,65.85,63.1,65.2,38365,0
+JAKK.US,D,20140806,000000,65.5,68.2,64.6,67.8,55112,0
+JAKK.US,D,20140807,000000,67.7,69.5,66,66.2,37266,0
+JAKK.US,D,20140808,000000,66,67.2,64.1,65,38723,0
+JAKK.US,D,20140811,000000,65.1,67.1,64.4,65.4,23535,0
+JAKK.US,D,20140812,000000,65.2,66.4,63.2,64.8,32307,0
+JAKK.US,D,20140813,000000,64.7,66,62.9,63.4,38332,0
+JAKK.US,D,20140814,000000,67.4,68.5,63.5,65.5,88131,0
+JAKK.US,D,20140815,000000,66,66.6,63.6,64.2,24261,0
+JAKK.US,D,20140818,000000,65.1,66.2,64.1,65.7,25296,0
+JAKK.US,D,20140819,000000,65.9,67.2,65.83,67,18252,0
+JAKK.US,D,20140820,000000,67,68.2,66,67.9,32212,0
+JAKK.US,D,20140821,000000,67.6,67.7,65.1,66.6,40603,0
+JAKK.US,D,20140822,000000,66.3,66.6,65.8,66.1,14197,0
+JAKK.US,D,20140825,000000,66.1,67.4,65.8,65.9,27527,0
+JAKK.US,D,20140826,000000,65.8,66.8,65,66.8,19216,0
+JAKK.US,D,20140827,000000,67,68.5,67,67.5,15603,0
+JAKK.US,D,20140828,000000,67,67.2,65.7,66,14939,0
+JAKK.US,D,20140829,000000,66.2,68,66,67.8,16792,0
+JAKK.US,D,20140902,000000,67.9,70,67.2,69.7,36669,0
+JAKK.US,D,20140903,000000,70.1,72.09,69,69.2,34531,0
+JAKK.US,D,20140904,000000,70.899,70.899,69.2,69.8,23249,0
+JAKK.US,D,20140905,000000,69.5,71.5,69.115,70.7,34094,0
+JAKK.US,D,20140908,000000,70.7,73.3,70.7,72,24127,0
+JAKK.US,D,20140909,000000,72.1,72.1,70.2,71.6,16723,0
+JAKK.US,D,20140910,000000,71.3,72.87,70.5,71.8,36567,0
+JAKK.US,D,20140911,000000,71.4,73,70.9,71,27549,0
+JAKK.US,D,20140912,000000,71,71.9,69.9,70,38869,0
+JAKK.US,D,20140915,000000,69.9,70.7,66.8,67.5,57309,0
+JAKK.US,D,20140916,000000,66.8,68.9,64.7,67.2,54285,0
+JAKK.US,D,20140917,000000,67.5,69.9,66.64,68.5,25531,0
+JAKK.US,D,20140918,000000,68.8,69.3,67.8,69,15199,0
+JAKK.US,D,20140919,000000,69.1,69.3,66.8,67,23177,0
+JAKK.US,D,20140922,000000,66.8,68.85,66,68.5,22943,0
+JAKK.US,D,20140923,000000,68.5,69.4,67.6,68.3,32743,0
+JAKK.US,D,20140924,000000,68.6,68.8,66.1,67,80407,0
+JAKK.US,D,20140925,000000,67.2,67.9,64.6,66.1,33336,0
+JAKK.US,D,20140926,000000,66.1,68.2,66.1,67.3,16924,0
+JAKK.US,D,20140929,000000,66.5,69.8,66.1,68.9,18805,0
+JAKK.US,D,20140930,000000,71.7,72.5,70.3,71,51817,0
+JAKK.US,D,20141001,000000,70.7,72,69.8,70,27517,0
+JAKK.US,D,20141002,000000,69.8,72.7,69.8,72.5,46549,0
+JAKK.US,D,20141003,000000,72.5,75.4,72.5,75.1,52689,0
+JAKK.US,D,20141006,000000,77.5,79.9,75.1,76.6,85120,0
+JAKK.US,D,20141007,000000,76.5,77.2,74.7,76.6,50501,0
+JAKK.US,D,20141008,000000,77.4,79.8,76.1,79.6,59088,0
+JAKK.US,D,20141009,000000,79.8,80.399,77.6,78.7,42318,0
+JAKK.US,D,20141010,000000,78.2,79.8,75.9,78.6,71268,0
+JAKK.US,D,20141013,000000,78.8,79.7,77.9,78,61810,0
+JAKK.US,D,20141014,000000,78.3,80,77.7,78.1,52645,0
+JAKK.US,D,20141015,000000,77.8,79.2,75.5,78.3,49475,0
+JAKK.US,D,20141016,000000,77.5,80,75.8,79.5,101554,0
+JAKK.US,D,20141017,000000,80.6,82,78.8,79,68988,0
+JAKK.US,D,20141020,000000,78.8,81,78.31,80,62247,0
+JAKK.US,D,20141021,000000,80.5,81,79.4,79.5,37322,0
+JAKK.US,D,20141022,000000,80.1,81.5,78.3,79.6,106228,0
+JAKK.US,D,20141023,000000,88.7,89.9,69,69.5,975260,0
+JAKK.US,D,20141024,000000,70.4,70.699,65.1,65.15,298928,0
+JAKK.US,D,20141027,000000,65,65.7,62.3,64.1,135345,0
+JAKK.US,D,20141028,000000,64.1,67.2,63.801,66.5,96656,0
+JAKK.US,D,20141029,000000,67.1,67.2,64.2,65.4,89508,0
+JAKK.US,D,20141030,000000,64.9,65.8,63.9,64.3,68584,0
+JAKK.US,D,20141031,000000,64.8,65,62.5,63.8,68855,0
+JAKK.US,D,20141103,000000,63.5,64.1,62.6,62.9,56133,0
+JAKK.US,D,20141104,000000,62.5,63.625,61.3,62.3,41169,0
+JAKK.US,D,20141105,000000,62.5,63.4,61.6,62.3,59480,0
+JAKK.US,D,20141106,000000,62.9,66.5,62.5,65.4,70731,0
+JAKK.US,D,20141107,000000,65.2,66.09,63.2,65.1,37373,0
+JAKK.US,D,20141110,000000,65.4,66.2,64.4,65.6,32236,0
+JAKK.US,D,20141111,000000,65.9,67.4,65.3,66.9,42467,0
+JAKK.US,D,20141112,000000,66.3,68.5,66.3,68.5,31396,0
+JAKK.US,D,20141113,000000,68.3,68.7,66.1,66.1,35160,0
+JAKK.US,D,20141114,000000,65.9,70.2,65.9,69.8,48450,0
+JAKK.US,D,20141117,000000,70,70.4,67.4,67.6,46609,0
+JAKK.US,D,20141118,000000,67.6,69.3,67.2,68.9,32424,0
+JAKK.US,D,20141119,000000,68.7,69.8,67.5,68.5,41067,0
+JAKK.US,D,20141120,000000,68.2,68.8,65.7,66.55,56587,0
+JAKK.US,D,20141121,000000,67.3,68.95,67,67.8,34000,0
+JAKK.US,D,20141124,000000,67.6,68.78,67.2,68.2,35532,0
+JAKK.US,D,20141125,000000,68.2,70.1,67.8,68.8,48025,0
+JAKK.US,D,20141126,000000,68.8,70.5,67.8,70.4,44963,0
+JAKK.US,D,20141128,000000,70.9,74.6,70.9,73.6,66330,0
+JAKK.US,D,20141201,000000,74,75.64,69.2,71.1,64971,0
+JAKK.US,D,20141202,000000,70.9,75.5,70.3,72.2,52598,0
+JAKK.US,D,20141203,000000,72.4,73,70.7,72,40694,0
+JAKK.US,D,20141204,000000,71.9,72.6,70.5,70.7,29216,0
+JAKK.US,D,20141205,000000,71.2,73.4,70.7,73.3,45834,0
+JAKK.US,D,20141208,000000,73.1,73.3,70.6,71.6,32501,0
+JAKK.US,D,20141209,000000,71,72.2,70.3,71,38332,0
+JAKK.US,D,20141210,000000,67.5,72.4,67.5,71.3,58973,0
+JAKK.US,D,20141211,000000,71.7,73,68.4,68.7,45744,0
+JAKK.US,D,20141212,000000,67.458,70.5,66.91,67.7,44187,0
+JAKK.US,D,20141215,000000,67.6,68.1,65.9,66.1,39088,0
+JAKK.US,D,20141216,000000,66.1,66.7,64.2,64.6,60212,0
+JAKK.US,D,20141217,000000,64.5,65.7,63.875,65.2,26451,0
+JAKK.US,D,20141218,000000,66,66.3,65.45,66.1,36216,0
+JAKK.US,D,20141219,000000,66.4,67.055,66,66,46338,0
+JAKK.US,D,20141222,000000,65.8,68.2,65.1,66.7,27721,0
+JAKK.US,D,20141223,000000,66.7,71,65.9,70.8,46787,0
+JAKK.US,D,20141224,000000,70,71.1,68,68.1,16861,0
+JAKK.US,D,20141226,000000,68.5,68.8,67.5,68.2,12759,0
+JAKK.US,D,20141229,000000,68.2,70.6,68,69.8,29135,0
+JAKK.US,D,20141230,000000,70.1,70.6,67.9,68.1,28693,0
+JAKK.US,D,20141231,000000,68,68.9,67.75,68,25708,0
+JAKK.US,D,20150102,000000,68.2,68.2,64.4,65.3,31036,0
+JAKK.US,D,20150105,000000,64.9,67.1,61.4,66.7,45611,0
+JAKK.US,D,20150106,000000,66.9,67.099,64,64.7,32183,0
+JAKK.US,D,20150107,000000,62.42,66.8,62.42,65.9,22355,0
+JAKK.US,D,20150108,000000,66.2,66.4,63.6,64.3,33197,0
+JAKK.US,D,20150109,000000,64.1,66.2,63.3,64.6,20196,0
+JAKK.US,D,20150112,000000,65.3,67.5,64.1,67,53067,0
+JAKK.US,D,20150113,000000,67.4,67.9,64.4,65,42302,0
+JAKK.US,D,20150114,000000,64.1,66.3,64,64.9,26380,0
+JAKK.US,D,20150115,000000,63.82,65.799,62.3,63.6,42347,0
+JAKK.US,D,20150116,000000,63.3,63.6,62.4,63.2,19036,0
+JAKK.US,D,20150120,000000,63.2,63.4,59.1,59.25,45094,0
+JAKK.US,D,20150121,000000,57,61.9,57,59.7,30884,0
+JAKK.US,D,20150122,000000,59.6,62,59.1,61.6,28682,0
+JAKK.US,D,20150123,000000,61.7,62.1,60.28,61.7,20926,0
+JAKK.US,D,20150126,000000,61.4,62.9,60.6,61.5,16092,0
+JAKK.US,D,20150127,000000,61,62.3,60.3,61.1,21947,0
+JAKK.US,D,20150128,000000,61.5,62.49,60.1,60.4,30012,0
+JAKK.US,D,20150129,000000,60.4,61.7,59.4,61.4,22827,0
+JAKK.US,D,20150130,000000,61,62.2,59.72,60.2,29735,0
+JAKK.US,D,20150202,000000,60.6,60.8,59.1,60.4,26530,0
+JAKK.US,D,20150203,000000,60.2,60.9,58.45,59.9,36810,0
+JAKK.US,D,20150204,000000,59.4,60.8,59.3,60.2,39811,0
+JAKK.US,D,20150205,000000,60.5,61.8,60,61.6,34913,0
+JAKK.US,D,20150206,000000,61.5,63.1,61.5,62.2,37183,0
+JAKK.US,D,20150209,000000,62.3,64.4,62.3,62.8,43639,0
+JAKK.US,D,20150210,000000,64.7,65.2,63.1,64.9,41138,0
+JAKK.US,D,20150211,000000,64.7,65.2,62.9,63.7,23324,0
+JAKK.US,D,20150212,000000,64,65.5,63.3,65.2,25162,0
+JAKK.US,D,20150213,000000,65.6,69.3,65.6,69,67445,0
+JAKK.US,D,20150217,000000,69.9,70.299,68,69.3,44232,0
+JAKK.US,D,20150218,000000,72.4,72.4,68,69.2,28248,0
+JAKK.US,D,20150219,000000,72.4,72.4,68.7,69.8,28291,0
+JAKK.US,D,20150220,000000,70.3,70.5,68.5,69.6,20355,0
+JAKK.US,D,20150223,000000,69.5,69.8,67.7,69.5,40620,0
+JAKK.US,D,20150224,000000,69.8,72.4,69,71.3,82431,0
+JAKK.US,D,20150225,000000,73,73,62.7,64.2,222623,0
+JAKK.US,D,20150226,000000,67.8,70.5,65.785,68.9,185558,0
+JAKK.US,D,20150227,000000,69,69.3,66.3,66.6,56188,0
+JAKK.US,D,20150302,000000,66.4,68.8,66.1,67.2,81610,0
+JAKK.US,D,20150303,000000,66,68.7,66,67.6,41290,0
+JAKK.US,D,20150304,000000,67.2,68,66,66.2,46480,0
+JAKK.US,D,20150305,000000,66.2,66.4,64.2,64.5,38130,0
+JAKK.US,D,20150306,000000,64.3,65.5,63.3,64.1,29460,0
+JAKK.US,D,20150309,000000,64.1,65.2,61.6,64.8,76940,0
+JAKK.US,D,20150310,000000,64.5,64.7,62.4,63.5,42510,0
+JAKK.US,D,20150311,000000,63.2,64.4,61.3,62.4,33870,0
+JAKK.US,D,20150312,000000,62.6,63.4,61.5,62.6,47090,0
+JAKK.US,D,20150313,000000,61.9,63.1,61.2,62.6,26050,0
+JAKK.US,D,20150316,000000,62.7,62.8,61.1,62.4,39680,0
+JAKK.US,D,20150317,000000,62.7,64.2,61.7,63.2,36680,0
+JAKK.US,D,20150318,000000,62.8,64,62.1,63.8,27620,0
+JAKK.US,D,20150319,000000,63.8,66.3,63.3,65.9,29290,0
+JAKK.US,D,20150320,000000,66.3,67.6,64.6,66.8,71970,0
+JAKK.US,D,20150323,000000,67.1,67.8,66.4,66.9,62740,0
+JAKK.US,D,20150324,000000,66.4,67.2,65.9,67.1,152550,0
+JAKK.US,D,20150325,000000,66.9,67.6,66,67.3,87080,0
+JAKK.US,D,20150326,000000,67,67.9,66.5,67.6,25100,0
+JAKK.US,D,20150327,000000,67.3,69.9,67.1,69.1,71540,0
+JAKK.US,D,20150330,000000,69.2,69.6,67,68.1,32380,0
+JAKK.US,D,20150331,000000,67.8,69.3,67.6,68.4,19309,0
+JAKK.US,D,20150401,000000,68.2,69,66.3,68.5,23800,0
+JAKK.US,D,20150402,000000,68.6,69.4,68.3,68.4,17730,0
+JAKK.US,D,20150406,000000,67.9,69.9,67.7,69,32580,0
+JAKK.US,D,20150407,000000,67.9,71.9,67.9,71.1,77224,0
+JAKK.US,D,20150408,000000,71,71.9,69.8,71.5,53230,0
+JAKK.US,D,20150409,000000,70.2,72.6,70.1,71.3,68578,0
+JAKK.US,D,20150410,000000,71.6,72.2,69.8,70.4,33630,0
+JAKK.US,D,20150413,000000,71.2,71.5,69.7,70,19850,0
+JAKK.US,D,20150414,000000,70,70.2,68.8,69.4,22560,0
+JAKK.US,D,20150415,000000,70.4,71.7,69.5,70.9,35702,0
+JAKK.US,D,20150416,000000,71.1,72.8,70.3,71.8,83341,0
+JAKK.US,D,20150417,000000,70.6,72.5,69.6,71.9,51350,0
+JAKK.US,D,20150420,000000,70.3,70.9,67.8,69,85482,0
+JAKK.US,D,20150421,000000,72,72.5,66.4,67.8,148933,0
+JAKK.US,D,20150422,000000,67.4,68.299,66.4,67.8,68948,0
+JAKK.US,D,20150423,000000,67.8,68.2,66.7,67,74550,0
+JAKK.US,D,20150424,000000,67.3,68.1,66.5,66.9,57707,0
+JAKK.US,D,20150427,000000,67,69.7,66.7,67.7,106170,0
+JAKK.US,D,20150428,000000,67.5,69.3,67.5,68.9,45928,0
+JAKK.US,D,20150429,000000,68.7,70.1,68.2,68.3,44480,0
+JAKK.US,D,20150430,000000,68.9,68.9,66,66.7,63600,0
+JAKK.US,D,20150501,000000,67.8,67.8,66,66.8,33040,0
+JAKK.US,D,20150504,000000,66.8,70.8,66.2,69.4,95690,0
+JAKK.US,D,20150505,000000,69.5,69.9,68.4,68.5,75680,0
+JAKK.US,D,20150506,000000,68.5,69.8,68.5,69.1,51190,0
+JAKK.US,D,20150507,000000,69.3,70.3,69,69.6,42113,0
+JAKK.US,D,20150508,000000,70,70.5,69.1,69.6,32270,0
+JAKK.US,D,20150511,000000,69.6,70.5,68.8,70.2,45820,0
+JAKK.US,D,20150512,000000,69.9,71.5,69.4,71.1,43050,0
+JAKK.US,D,20150513,000000,71.3,71.8,70.5,71.5,36300,0
+JAKK.US,D,20150514,000000,71.5,71.8,70.7,71.2,41260,0
+JAKK.US,D,20150515,000000,71.1,72.2,70.7,72.1,41476,0
+JAKK.US,D,20150518,000000,72.4,74.2,71.8,73.6,97605,0
+JAKK.US,D,20150519,000000,73.9,78,73.8,77.9,103521,0
+JAKK.US,D,20150520,000000,77.9,78.8,75.4,77.3,61470,0
+JAKK.US,D,20150521,000000,77.3,79.4,76.8,79.2,44730,0
+JAKK.US,D,20150522,000000,78.9,79.6,77.7,79.3,32090,0
+JAKK.US,D,20150526,000000,78.6,79.3,76.2,77.6,42937,0
+JAKK.US,D,20150527,000000,77.4,78,75.9,77.3,26950,0
+JAKK.US,D,20150528,000000,77.3,77.9,76.25,76.9,46452,0
+JAKK.US,D,20150529,000000,76.5,77.6,75.8,76.8,27950,0
+JAKK.US,D,20150601,000000,77,77,74.5,74.6,25016,0
+JAKK.US,D,20150602,000000,74.8,76.8,74.8,76.2,25817,0
+JAKK.US,D,20150603,000000,76.2,83.5,75.8,80.2,152080,0
+JAKK.US,D,20150604,000000,80.8,83.5,78.8,79.8,91500,0
+JAKK.US,D,20150605,000000,79.8,81.3,79.3,80.7,41160,0
+JAKK.US,D,20150608,000000,80.8,82.3,80,80.3,40500,0
+JAKK.US,D,20150609,000000,81.3,84.2,81.2,83.7,55435,0
+JAKK.US,D,20150610,000000,83.7,85,83,83.8,41070,0
+JAKK.US,D,20150611,000000,84.5,85.05,83.5,84.8,27766,0
+JAKK.US,D,20150612,000000,85,85,83.5,84,17710,0
+JAKK.US,D,20150615,000000,83.8,85.1,82.7,85,46370,0
+JAKK.US,D,20150616,000000,85.7,89.6,85.5,88.5,160540,0
+JAKK.US,D,20150617,000000,90,91.8,87.3,88.1,85210,0
+JAKK.US,D,20150618,000000,88.1,90.9,88,89.8,56110,0
+JAKK.US,D,20150619,000000,90.1,90.5,88.8,88.9,39150,0
+JAKK.US,D,20150622,000000,90.9,92,89.4,91,48840,0
+JAKK.US,D,20150623,000000,91.2,92.7,90.3,91.4,41095,0
+JAKK.US,D,20150624,000000,91.5,93.8,90.8,93.1,58050,0
+JAKK.US,D,20150625,000000,93.7,96,93.5,95.9,68990,0
+JAKK.US,D,20150626,000000,96.4,97.5,94.4,95.9,108340,0
+JAKK.US,D,20150629,000000,95.2,99.1,94.9,96.6,85890,0
+JAKK.US,D,20150630,000000,98.6,100.9,96.96,98.9,74945,0
+JAKK.US,D,20150701,000000,99.5,100.3,96.7,98.6,56400,0
+JAKK.US,D,20150702,000000,98.9,99.9,98.1,99.4,34810,0
+JAKK.US,D,20150706,000000,98.5,101.9,97.5,100.8,68950,0
+JAKK.US,D,20150707,000000,98.5,99,86.4,87.7,169150,0
+JAKK.US,D,20150708,000000,87,88.7,84.4,85.4,61890,0
+JAKK.US,D,20150709,000000,86.5,91.3,86.5,89.4,59850,0
+JAKK.US,D,20150710,000000,91,91.1,87.9,89.7,34780,0
+JAKK.US,D,20150713,000000,90.4,91.4,89,89.8,27140,0
+JAKK.US,D,20150714,000000,89.5,90.1,88.7,89.3,34748,0
+JAKK.US,D,20150715,000000,88.9,90.599,87.6,89,35693,0
+JAKK.US,D,20150716,000000,88.8,90.2,88.7,89.2,24780,0
+JAKK.US,D,20150717,000000,89.4,89.4,87.9,88,27630,0
+JAKK.US,D,20150720,000000,88,89.8,86.8,88.4,62530,0
+JAKK.US,D,20150721,000000,88.8,91.1,87.1,90,59800,0
+JAKK.US,D,20150722,000000,90,101,90,98.2,123030,0
+JAKK.US,D,20150723,000000,98,99.1,95.4,98.2,60140,0
+JAKK.US,D,20150724,000000,98.1,99.5,96.9,97.2,37940,0
+JAKK.US,D,20150727,000000,97.2,98.7,95.7,96.7,32860,0
+JAKK.US,D,20150728,000000,96.7,98.5,94.8,97.5,35240,0
+JAKK.US,D,20150729,000000,97.5,98.2,95.9,97.1,29870,0
+JAKK.US,D,20150730,000000,96.5,99.1,96.5,98.3,38870,0
+JAKK.US,D,20150731,000000,98.5,99.6,97.1,98.5,33660,0
+JAKK.US,D,20150803,000000,98.3,98.3,91.5,93.2,43794,0
+JAKK.US,D,20150804,000000,93.2,93.8,91.1,92.3,35100,0
+JAKK.US,D,20150805,000000,92.6,96.7,92.6,96.6,34930,0
+JAKK.US,D,20150806,000000,96.4,96.8,93.1,93.3,34044,0
+JAKK.US,D,20150807,000000,93.3,96.1,92.3,92.8,19280,0
+JAKK.US,D,20150810,000000,92.8,94.1,90.7,92.6,34630,0
+JAKK.US,D,20150811,000000,92.2,92.6,89.935,91.1,31005,0
+JAKK.US,D,20150812,000000,90.6,93.7,90,92.8,22930,0
+JAKK.US,D,20150813,000000,92.9,97.1,91.8,95.9,20980,0
+JAKK.US,D,20150814,000000,96.2,99.5,93.2,98.1,54390,0
+JAKK.US,D,20150817,000000,98.3,99.1,96.8,97.8,24390,0
+JAKK.US,D,20150818,000000,97.9,98.8,95.5,96.1,31210,0
+JAKK.US,D,20150819,000000,96,96.8,91.8,93,37470,0
+JAKK.US,D,20150820,000000,94.6,99.7,94.1,94.6,79100,0
+JAKK.US,D,20150821,000000,93.2,95.3,90.2,90.7,66120,0
+JAKK.US,D,20150824,000000,87.7,94.8,82.6,92.2,93214,0
+JAKK.US,D,20150825,000000,94.9,95,92,92.1,36570,0
+JAKK.US,D,20150826,000000,94.4,95,88.3,93.6,60900,0
+JAKK.US,D,20150827,000000,94.2,95.4,91.8,93,79140,0
+JAKK.US,D,20150828,000000,93,94.6,92.7,94.2,67060,0
+JAKK.US,D,20150831,000000,94.1,99.4,94.1,95.3,92900,0
+JAKK.US,D,20150901,000000,94.5,95.1,92.9,94.1,28380,0
+JAKK.US,D,20150902,000000,94.6,96.1,92.6,95.5,50620,0
+JAKK.US,D,20150903,000000,95.6,95.7,92.5,94.9,90490,0
+JAKK.US,D,20150904,000000,94.2,98.3,94,97.7,71610,0
+JAKK.US,D,20150908,000000,98.4,99.4,96.1,96.6,104820,0
+JAKK.US,D,20150909,000000,97.6,99.7,96.5,98.4,108630,0
+JAKK.US,D,20150910,000000,99.1,101.2,97.7,99.2,137869,0
+JAKK.US,D,20150911,000000,98.8,100.2,98,99.2,42930,0
+JAKK.US,D,20150914,000000,99.5,100.6,98.6,99.3,28300,0
+JAKK.US,D,20150915,000000,99,100,98,99.7,69040,0
+JAKK.US,D,20150916,000000,99.3,100.6,98.9,99.8,39430,0
+JAKK.US,D,20150917,000000,100.2,102.8,99.4,101.6,56913,0
+JAKK.US,D,20150918,000000,100.7,101.8,95.1,95.3,61520,0
+JAKK.US,D,20150921,000000,95.7,97.2,92.5,93.2,55840,0
+JAKK.US,D,20150922,000000,93,94,90.7,93.4,41480,0
+JAKK.US,D,20150923,000000,93,93.1,89.6,91.7,42768,0
+JAKK.US,D,20150924,000000,91.3,92.5,90.6,91.8,55435,0
+JAKK.US,D,20150925,000000,92,92.5,90.3,90.4,29410,0
+JAKK.US,D,20150928,000000,89.2,90.1,86,86.1,49888,0
+JAKK.US,D,20150929,000000,86.5,87.2,84.1,84.4,38710,0
+JAKK.US,D,20150930,000000,84.5,85.9,83.5,85.2,26040,0
+JAKK.US,D,20151001,000000,85.3,89.4,84,88.9,69380,0
+JAKK.US,D,20151002,000000,88,88,83.8,85,41500,0
+JAKK.US,D,20151005,000000,84.5,88.4,82,86.9,34532,0
+JAKK.US,D,20151006,000000,87,88.7,85.3,85.5,19120,0
+JAKK.US,D,20151007,000000,86.1,88.1,85.5,87.8,24780,0
+JAKK.US,D,20151008,000000,88,89.7,85.8,87.8,30330,0
+JAKK.US,D,20151009,000000,88.2,88.9,85.1,86.6,28250,0
+JAKK.US,D,20151012,000000,86.6,88.2,84.7,86.8,20320,0
+JAKK.US,D,20151013,000000,87,88,86.4,86.6,17740,0
+JAKK.US,D,20151014,000000,86.3,87.5,85.8,86.4,16410,0
+JAKK.US,D,20151015,000000,86.4,89.1,86.4,89,27780,0
+JAKK.US,D,20151016,000000,89.3,90.2,87.7,89.6,25040,0
+JAKK.US,D,20151019,000000,89.1,89.2,85.2,85.7,41849,0
+JAKK.US,D,20151020,000000,85.3,87.4,83.5,86.9,32990,0
+JAKK.US,D,20151021,000000,87.3,87.3,84.7,85.7,18060,0
+JAKK.US,D,20151022,000000,85.9,87.5,84.6,84.7,35020,0
+JAKK.US,D,20151023,000000,85.1,87.7,83.9,87.2,46770,0
+JAKK.US,D,20151026,000000,88.5,90,77.1,77.7,153000,0
+JAKK.US,D,20151027,000000,81.6,85.4,75.5,81.9,168640,0
+JAKK.US,D,20151028,000000,81.8,84.4,80.2,83.6,74420,0
+JAKK.US,D,20151029,000000,83.3,84.6,80.3,81.1,43730,0
+JAKK.US,D,20151030,000000,80.9,80.9,78.6,79.2,35050,0
+JAKK.US,D,20151102,000000,79.7,83.5,78,82.6,80366,0
+JAKK.US,D,20151103,000000,82.6,83.6,80.1,82.8,51260,0
+JAKK.US,D,20151104,000000,83.2,83.8,80.6,81.4,26675,0
+JAKK.US,D,20151105,000000,81.2,81.4,79.6,79.7,38330,0
+JAKK.US,D,20151106,000000,79.3,79.9,77.9,78.8,43490,0
+JAKK.US,D,20151109,000000,78.8,78.8,76.6,76.9,30722,0
+JAKK.US,D,20151110,000000,76.9,78.1,73.6,76.3,49290,0
+JAKK.US,D,20151111,000000,76.4,77,74.9,75.5,20610,0
+JAKK.US,D,20151112,000000,75.3,78,73.6,76.8,29060,0
+JAKK.US,D,20151113,000000,77.2,77.7,75,76.1,39510,0
+JAKK.US,D,20151116,000000,76,78.1,73.8,77.5,49070,0
+JAKK.US,D,20151117,000000,77.3,78.4,76.6,77.2,27680,0
+JAKK.US,D,20151118,000000,77.2,78.9,76.5,78.7,14940,0
+JAKK.US,D,20151119,000000,78.9,79.5,78,79.3,39560,0
+JAKK.US,D,20151120,000000,79.7,81.4,78.8,79.1,41220,0
+JAKK.US,D,20151123,000000,78.8,80.3,78.3,78.7,28250,0
+JAKK.US,D,20151124,000000,78.8,80.8,77.7,80.6,40950,0
+JAKK.US,D,20151125,000000,80.4,83.9,80.4,83.4,15970,0
+JAKK.US,D,20151127,000000,83.1,83.1,79.8,81.2,12780,0
+JAKK.US,D,20151130,000000,82.1,82.8,80.2,82.3,26050,0
+JAKK.US,D,20151201,000000,82.6,84.2,81.8,83.2,19503,0
+JAKK.US,D,20151202,000000,83.6,83.8,81.099,81.4,32668,0
+JAKK.US,D,20151203,000000,81.4,82.1,79.2,80,16019,0
+JAKK.US,D,20151204,000000,79.5,80.7,78.7,79.7,20390,0
+JAKK.US,D,20151207,000000,79.8,80,77.6,78.7,18330,0
+JAKK.US,D,20151208,000000,78.2,80.8,76.5,79.6,18819,0
+JAKK.US,D,20151209,000000,79.5,80.9,78.6,79.4,24410,0
+JAKK.US,D,20151210,000000,79.1,80.7,77.7,77.9,11970,0
+JAKK.US,D,20151211,000000,77.1,78,75.6,76.2,22510,0
+JAKK.US,D,20151214,000000,75.3,77.3,75.1,76.7,20309,0
+JAKK.US,D,20151215,000000,76.6,78.2,75.1,76.8,22750,0
+JAKK.US,D,20151216,000000,77.4,78.7,76.9,78,20260,0
+JAKK.US,D,20151217,000000,78.8,78.9,77.5,78.3,19630,0
+JAKK.US,D,20151218,000000,77.9,78.4,75.5,77.7,42600,0
+JAKK.US,D,20151221,000000,78.2,79.3,75.6,77.5,19260,0
+JAKK.US,D,20151222,000000,77.5,79.5,76.5,79.4,20682,0
+JAKK.US,D,20151223,000000,80.4,81.7,79,81.1,19370,0
+JAKK.US,D,20151224,000000,80.9,81.9,80.6,81.6,5083,0
+JAKK.US,D,20151228,000000,80.5,81.6,79.5,80.6,14247,0
+JAKK.US,D,20151229,000000,80.7,81.9,79.2,81.4,11303,0
+JAKK.US,D,20151230,000000,80.8,81.55,79.8,80.1,9281,0
+JAKK.US,D,20151231,000000,80,80.6,78.9,79.6,18384,0
+JAKK.US,D,20160104,000000,78,78.7,74.9,77.6,22665,0
+JAKK.US,D,20160105,000000,77.9,79.5,76.9,78.2,19237,0
+JAKK.US,D,20160106,000000,77.5,79,74.2,77.3,21113,0
+JAKK.US,D,20160107,000000,75.7,77.9,74.8,76.9,18928,0
+JAKK.US,D,20160108,000000,76.7,79.668,73.3,73.6,25106,0
+JAKK.US,D,20160111,000000,73.4,76.4,73,75.1,18760,0
+JAKK.US,D,20160112,000000,75.4,76.4,73.8,75.8,17126,0
+JAKK.US,D,20160113,000000,75.9,76.5,73.1,73.3,17939,0
+JAKK.US,D,20160114,000000,73,75.15,70.6,73.7,31873,0
+JAKK.US,D,20160115,000000,72.3,76.5,71.3,76.1,41455,0
+JAKK.US,D,20160119,000000,76.3,77.2,71.6,72.5,20490,0
+JAKK.US,D,20160120,000000,71.3,74.75,68.901,72.8,18727,0
+JAKK.US,D,20160121,000000,72.6,73.6,71.3,72.1,17530,0
+JAKK.US,D,20160122,000000,73.5,74.1,72.5,73.4,12912,0
+JAKK.US,D,20160125,000000,72.6,73.7,71.5,71.7,8446,0
+JAKK.US,D,20160126,000000,72.2,74.9,71.4,73.4,13535,0
+JAKK.US,D,20160127,000000,72.9,76.5,71.9,72.7,8869,0
+JAKK.US,D,20160128,000000,73,75.7,72.4,73.5,5609,0
+JAKK.US,D,20160129,000000,73,75.3,71.9,74.5,12154,0
+JAKK.US,D,20160201,000000,73.5,75.8,70.75,70.8,20514,0
+JAKK.US,D,20160202,000000,69.7,71.5,68.81,69.9,26287,0
+JAKK.US,D,20160203,000000,69.8,71.3,67.8,70,15278,0
+JAKK.US,D,20160204,000000,69.9,71.475,67.701,68.7,32867,0
+JAKK.US,D,20160205,000000,68.8,69.2,64.4,64.8,32437,0
+JAKK.US,D,20160208,000000,64.2,66,61.7,65.4,21854,0
+JAKK.US,D,20160209,000000,64.3,68,63.3,65.3,14227,0
+JAKK.US,D,20160210,000000,65.7,67.9,65.5,65.9,16890,0
+JAKK.US,D,20160211,000000,65.3,67.4,65,66.4,12303,0
+JAKK.US,D,20160212,000000,64.8,67.5,64.1,65.2,14756,0
+JAKK.US,D,20160216,000000,66.1,67.6,65.1,66.8,9267,0
+JAKK.US,D,20160217,000000,67.4,68.657,65.6,67.1,16870,0
+JAKK.US,D,20160218,000000,66.9,69.05,66.3,68.8,15329,0
+JAKK.US,D,20160219,000000,68.8,70.2,67.7,70,13694,0
+JAKK.US,D,20160222,000000,70.5,78.6,69.201,77.7,48462,0
+JAKK.US,D,20160223,000000,73,74.3,62.4,64.5,142839,0
+JAKK.US,D,20160224,000000,63.4,64.45,62,63.3,41214,0
+JAKK.US,D,20160225,000000,64,67.7,62.9,66.4,31946,0
+JAKK.US,D,20160226,000000,67.1,69.2,66.7,68.2,36371,0
+JAKK.US,D,20160229,000000,69.3,73,68.7,72.4,37810,0
+JAKK.US,D,20160301,000000,74,75,72.7,74.4,25030,0
+JAKK.US,D,20160302,000000,74.5,75.3,73.8,74.6,17690,0
+JAKK.US,D,20160303,000000,74.3,75.2,72.9,74.2,115356,0
+JAKK.US,D,20160304,000000,74.4,75.225,73.9,74.3,9067,0
+JAKK.US,D,20160307,000000,74.1,75,72.5,72.9,9629,0
+JAKK.US,D,20160308,000000,73,75,72.4,74.8,14998,0
+JAKK.US,D,20160309,000000,75,75.7,73.5,73.8,9033,0
+JAKK.US,D,20160310,000000,74.4,75.4,73.4,75.1,13514,0
+JAKK.US,D,20160311,000000,75.4,75.9,72.3,74,16423,0
+JAKK.US,D,20160314,000000,73.5,73.9,71.001,72.9,27618,0
+JAKK.US,D,20160315,000000,72.7,72.7,70.1,70.7,18126,0
+JAKK.US,D,20160316,000000,70.7,75.325,69.85,74.2,125054,0
+JAKK.US,D,20160317,000000,74.3,76.5,71.1,75,18000,0
+JAKK.US,D,20160318,000000,75.1,76.7,73.1,75.4,24896,0
+JAKK.US,D,20160321,000000,75.5,76.3,73.1,73.7,17868,0
+JAKK.US,D,20160322,000000,73.2,73.6,71.9,72.4,14576,0
+JAKK.US,D,20160323,000000,71.9,71.9,69,69.4,13192,0
+JAKK.US,D,20160324,000000,69.3,69.8,68.5,69,14212,0
+JAKK.US,D,20160328,000000,69.1,70.1,67.6,68.9,24485,0
+JAKK.US,D,20160329,000000,69,71.8,68.3,71.4,15384,0
+JAKK.US,D,20160330,000000,71.7,75.5,71,74.8,36918,0
+JAKK.US,D,20160331,000000,74.7,75.5,73.55,74.4,31413,0
+JAKK.US,D,20160401,000000,73.7,75.4,72,74.8,12747,0
+JAKK.US,D,20160404,000000,74.9,75.4,72.7,74,8891,0
+JAKK.US,D,20160405,000000,73.6,75.05,72.4,73.4,11408,0
+JAKK.US,D,20160406,000000,73.3,74.8,73,74,13953,0
+JAKK.US,D,20160407,000000,73.7,74.9,72.9,73.2,12218,0
+JAKK.US,D,20160408,000000,73.9,75.3,73.1,73.4,12227,0
+JAKK.US,D,20160411,000000,73.9,75.3,73,73.3,26511,0
+JAKK.US,D,20160412,000000,73.2,75,72.9,74.4,13252,0
+JAKK.US,D,20160413,000000,75.1,78.7,75,75.7,28759,0
+JAKK.US,D,20160414,000000,75.9,77.199,75.4,76.2,7543,0
+JAKK.US,D,20160415,000000,75.7,76.7,75,76.5,9708,0
+JAKK.US,D,20160418,000000,76.2,78.15,76.2,78,17326,0
+JAKK.US,D,20160419,000000,78,78.325,75.5,77.3,13405,0
+JAKK.US,D,20160420,000000,77.3,78.5,75.8,76.3,12684,0
+JAKK.US,D,20160421,000000,74.6,74.7,70.1,71.5,36346,0
+JAKK.US,D,20160422,000000,71.7,75,71.7,74.3,18459,0
+JAKK.US,D,20160425,000000,74.7,76.4,73.201,74,22943,0
+JAKK.US,D,20160426,000000,73.2,76.8,73.2,76.5,23536,0
+JAKK.US,D,20160427,000000,76.5,77.2,75.4,75.7,15242,0
+JAKK.US,D,20160428,000000,75.5,76.9,75.001,75.1,22021,0
+JAKK.US,D,20160429,000000,75.2,76.3,74.8,75,15121,0
+JAKK.US,D,20160502,000000,75.5,76.4,75,75.9,16420,0
+JAKK.US,D,20160503,000000,75.6,76,73.5,74.2,12272,0
+JAKK.US,D,20160504,000000,73.8,75.4,72.9,73,10316,0
+JAKK.US,D,20160505,000000,72.9,73.6,71.7,71.7,11195,0
+JAKK.US,D,20160506,000000,70,72.9,69.91,72.2,34718,0
+JAKK.US,D,20160509,000000,72.6,74.5,72.4,73.4,11866,0
+JAKK.US,D,20160510,000000,73.9,74.4,73,73.1,5596,0
+JAKK.US,D,20160511,000000,72.8,73.7,70.9,73.4,17892,0
+JAKK.US,D,20160512,000000,73.4,74.5,70.9,71,18030,0
+JAKK.US,D,20160513,000000,70.9,72.35,70.9,72.3,11465,0
+JAKK.US,D,20160516,000000,72.2,73,71.5,72.6,11371,0
+JAKK.US,D,20160517,000000,72.6,72.85,70,70.2,16701,0
+JAKK.US,D,20160518,000000,70.1,71.6,69.401,71.1,18602,0
+JAKK.US,D,20160519,000000,70.9,71.5,69.7,71.1,13021,0
+JAKK.US,D,20160520,000000,71.7,72.6,70.6,71.2,23035,0
+JAKK.US,D,20160523,000000,71.1,72.55,70.8,72.2,7935,0
+JAKK.US,D,20160524,000000,72.3,73.85,72.3,72.7,9653,0
+JAKK.US,D,20160525,000000,72.6,74.4,72.4,74.05,15419,0
+JAKK.US,D,20160526,000000,74.4,75,74.1,74.5,11996,0
+JAKK.US,D,20160527,000000,74.5,75.1,73.2,74.5,6940,0
+JAKK.US,D,20160531,000000,74.8,74.8,73.4,74.6,18885,0
+JAKK.US,D,20160601,000000,74.4,75.1,73.4,74.8,13281,0
+JAKK.US,D,20160602,000000,74.4,75,73,75,23341,0
+JAKK.US,D,20160603,000000,74.6,75,73.65,74.1,9046,0
+JAKK.US,D,20160606,000000,74.1,76,74.1,76,20839,0
+JAKK.US,D,20160607,000000,75.8,77.5,75.4,76.7,26818,0
+JAKK.US,D,20160608,000000,76.7,78.9,76.4,78.4,19028,0
+JAKK.US,D,20160609,000000,78.4,80.15,77.3,79.5,48860,0
+JAKK.US,D,20160610,000000,78.7,79.15,77.3,78.4,25920,0
+JAKK.US,D,20160613,000000,78.2,79.7,76.4,78.6,25873,0
+JAKK.US,D,20160614,000000,78,79.1,77.1,77.8,22613,0
+JAKK.US,D,20160615,000000,78,80,78,79.2,16051,0
+JAKK.US,D,20160616,000000,78.4,79,75.35,78.1,9165,0
+JAKK.US,D,20160617,000000,78.2,78.6,77.5,78.1,10359,0
+JAKK.US,D,20160620,000000,78.8,79.7,77.7,78.2,10668,0
+JAKK.US,D,20160621,000000,78.1,78.1,76.45,77.8,15120,0
+JAKK.US,D,20160622,000000,77.7,77.9,75.9,77,15235,0
+JAKK.US,D,20160623,000000,77.2,79.6,77.1,79.3,22142,0
+JAKK.US,D,20160624,000000,77.7,78.3,76.7,77.8,20095,0
+JAKK.US,D,20160627,000000,76.8,76.8,73.9,76.1,20855,0
+JAKK.US,D,20160628,000000,76.7,77.8,75.75,76.4,15071,0
+JAKK.US,D,20160629,000000,77,78,76.8,78,14259,0
+JAKK.US,D,20160630,000000,78.3,79.2,77.5,79.1,18544,0
+JAKK.US,D,20160701,000000,79.2,81.2,77.2,79.7,18449,0
+JAKK.US,D,20160705,000000,79.9,81.4,79.1,80.6,17178,0
+JAKK.US,D,20160706,000000,80.2,85.5,75.71,84.6,58864,0
+JAKK.US,D,20160707,000000,84,84.986,82.1,83.7,26777,0
+JAKK.US,D,20160708,000000,84,85,83.5,83.8,18583,0
+JAKK.US,D,20160711,000000,84,85.2,80.84,84,15299,0
+JAKK.US,D,20160712,000000,84.5,87.3,84.2,86,27716,0
+JAKK.US,D,20160713,000000,86.1,86.8,85,85.8,10464,0
+JAKK.US,D,20160714,000000,86.1,86.6,84.4,84.5,16055,0
+JAKK.US,D,20160715,000000,84.6,86.1,83.9,85.2,16603,0
+JAKK.US,D,20160718,000000,84.6,88.2,83.6,87.7,63835,0
+JAKK.US,D,20160719,000000,87.1,90.7,87.1,87.6,46540,0
+JAKK.US,D,20160720,000000,90.3,94.6,81.9,87.2,77497,0
+JAKK.US,D,20160721,000000,87.1,91.5,86.3,90.7,47871,0
+JAKK.US,D,20160722,000000,91.6,95.7,91.6,94.3,53615,0
+JAKK.US,D,20160725,000000,94,94.9,91.39,94.8,43824,0
+JAKK.US,D,20160726,000000,94.8,95.6,91.8,92.8,37458,0
+JAKK.US,D,20160727,000000,92.8,95.3,92.8,94.6,33881,0
+JAKK.US,D,20160728,000000,93.7,94.6,92.6,92.6,15970,0
+JAKK.US,D,20160729,000000,93,93.9,92.2,92.2,24600,0
+JAKK.US,D,20160801,000000,92,93.7,91.9,92.3,23050,0
+JAKK.US,D,20160802,000000,92.3,93.9,91,92.8,28887,0
+JAKK.US,D,20160803,000000,92.5,93.001,90.5,92.4,22350,0
+JAKK.US,D,20160804,000000,92.1,94.8,91.8,93.6,14276,0
+JAKK.US,D,20160805,000000,93.7,96.5,93.3,95.8,19609,0
+JAKK.US,D,20160808,000000,95.2,96.5,95.189,95.7,16897,0
+JAKK.US,D,20160809,000000,95.9,96.8,95.6,95.9,10867,0
+JAKK.US,D,20160810,000000,95.9,96.4,94.7,95.7,10469,0
+JAKK.US,D,20160811,000000,95.9,96.5,94.6,94.6,12155,0
+JAKK.US,D,20160812,000000,94.5,96,93.9,95.3,13468,0
+JAKK.US,D,20160815,000000,95.6,95.6,93.8,94.2,9117,0
+JAKK.US,D,20160816,000000,94.2,94.2,91.1,91.5,14312,0
+JAKK.US,D,20160817,000000,91.3,91.3,88.9,89.8,19338,0
+JAKK.US,D,20160818,000000,89.9,91.1,88.8,90.1,6193,0
+JAKK.US,D,20160819,000000,90,90.3,88.9,89.3,5540,0
+JAKK.US,D,20160822,000000,89.4,91.2,87.901,91.1,12740,0
+JAKK.US,D,20160823,000000,91.1,92.186,89.9,92,6317,0
+JAKK.US,D,20160824,000000,91.5,92.8,90.6,91.6,21382,0
+JAKK.US,D,20160825,000000,91.6,91.6,89.75,91.3,6015,0
+JAKK.US,D,20160826,000000,91,92,90.8,92,5641,0
+JAKK.US,D,20160829,000000,91.8,92.9,90.6,92.2,14706,0
+JAKK.US,D,20160830,000000,92.2,94.3,92.2,94.2,9557,0
+JAKK.US,D,20160831,000000,93.9,94.7,92,92.1,25639,0
+JAKK.US,D,20160901,000000,91.8,92.2,90.31,92,8981,0
+JAKK.US,D,20160902,000000,92.3,94.9,90.9,91.9,27668,0
+JAKK.US,D,20160906,000000,91.8,91.8,90.5,90.9,11214,0
+JAKK.US,D,20160907,000000,91.1,97.5,90.4,93.8,41567,0
+JAKK.US,D,20160908,000000,93.6,94.5,90.6,91.5,13651,0
+JAKK.US,D,20160909,000000,90.7,90.8,88.9,89.5,13395,0
+JAKK.US,D,20160912,000000,89.4,89.4,87.3,88.2,10758,0
+JAKK.US,D,20160913,000000,87.8,88.9,86.51,87.1,12149,0
+JAKK.US,D,20160914,000000,87.3,88.1,86.2,86.5,13548,0
+JAKK.US,D,20160915,000000,86.3,89.589,85.8,87.1,9597,0
+JAKK.US,D,20160916,000000,87,88.1,85.4,86.1,16517,0
+JAKK.US,D,20160919,000000,86.5,87.3,85,85,6964,0
+JAKK.US,D,20160920,000000,85.2,88.8,84.5,84.7,6448,0
+JAKK.US,D,20160921,000000,85,86.5,85,86.25,7076,0
+JAKK.US,D,20160922,000000,86.8,88.655,86.3,87.3,8479,0
+JAKK.US,D,20160923,000000,86.9,88,85.8,86.3,17490,0
+JAKK.US,D,20160926,000000,86.1,87.8,85.8,86.2,10869,0
+JAKK.US,D,20160927,000000,86.341,87.4,85.6,86.1,6708,0
+JAKK.US,D,20160928,000000,86,87.4,86,86.5,5920,0
+JAKK.US,D,20160929,000000,86.1,86.8,85.8,86.2,4883,0
+JAKK.US,D,20160930,000000,86.2,87.1,83.6,86.4,11736,0
+JAKK.US,D,20161003,000000,85.5,88,85.5,87.5,15438,0
+JAKK.US,D,20161004,000000,87,91.5,85.5,86.5,24443,0
+JAKK.US,D,20161005,000000,87,87,82,83,23889,0
+JAKK.US,D,20161006,000000,82.5,85,81,81,27338,0
+JAKK.US,D,20161007,000000,81.5,83.5,80,82,27103,0
+JAKK.US,D,20161010,000000,83,83.45,81,81.5,5471,0
+JAKK.US,D,20161011,000000,81.5,84.5,81.5,84,12778,0
+JAKK.US,D,20161012,000000,83.5,84,80.5,81,7998,0
+JAKK.US,D,20161013,000000,80.5,85,80,81,7826,0
+JAKK.US,D,20161014,000000,81.5,84.5,81.5,83.5,10339,0
+JAKK.US,D,20161017,000000,83.5,83.5,81,83.5,11401,0
+JAKK.US,D,20161018,000000,82.5,83.5,77,82.5,18628,0
+JAKK.US,D,20161019,000000,82.5,84.75,81.5,81.5,17391,0
+JAKK.US,D,20161020,000000,74.5,74.5,66.5,69.5,155675,0
+JAKK.US,D,20161021,000000,69,72.5,67.5,68,63146,0
+JAKK.US,D,20161024,000000,69.5,71.065,66.5,68.5,29054,0
+JAKK.US,D,20161025,000000,68,69,67.75,68.5,28056,0
+JAKK.US,D,20161026,000000,68,68.5,67,67.5,46878,0
+JAKK.US,D,20161027,000000,67.5,68.5,67,67.5,17525,0
+JAKK.US,D,20161028,000000,67.5,68,65.5,65.5,37445,0
+JAKK.US,D,20161031,000000,65.5,67.5,64.5,67,24210,0
+JAKK.US,D,20161101,000000,66.5,67.5,65.5,65.5,22122,0
+JAKK.US,D,20161102,000000,65.5,65.75,64.5,64.5,28634,0
+JAKK.US,D,20161103,000000,65.5,67,65,65.5,12724,0
+JAKK.US,D,20161104,000000,65.5,67,65,65,15371,0
+JAKK.US,D,20161107,000000,66,67,64,65.5,14152,0
+JAKK.US,D,20161108,000000,66,67,64.5,66.5,6324,0
+JAKK.US,D,20161109,000000,65.5,67.5,64.5,67.5,9196,0
+JAKK.US,D,20161110,000000,67.5,70,66,66.5,20406,0
+JAKK.US,D,20161111,000000,67,69.5,64.5,69.5,17035,0
+JAKK.US,D,20161114,000000,70,72,69,69.5,17042,0
+JAKK.US,D,20161115,000000,69.5,70,67,69,19923,0
+JAKK.US,D,20161116,000000,68.5,70.5,68.5,69.5,6063,0
+JAKK.US,D,20161117,000000,69,70.5,68,68.5,9390,0
+JAKK.US,D,20161118,000000,69,69,68,69,8610,0
+JAKK.US,D,20161121,000000,69,70.42,69,69.5,8972,0
+JAKK.US,D,20161122,000000,69.5,71,69.05,70,11299,0
+JAKK.US,D,20161123,000000,70,70.5,69.5,70,4253,0
+JAKK.US,D,20161125,000000,70,71.637,69.5,70.5,6264,0
+JAKK.US,D,20161128,000000,70.5,71,69,70.5,18662,0
+JAKK.US,D,20161129,000000,70.5,72,70,71,19982,0
+JAKK.US,D,20161130,000000,71.5,72,70.5,70.5,13891,0
+JAKK.US,D,20161201,000000,71,72.5,70,72,20194,0
+JAKK.US,D,20161202,000000,72,72,70,70.5,5247,0
+JAKK.US,D,20161205,000000,70.5,72,70.5,72,7842,0
+JAKK.US,D,20161206,000000,72.5,73.5,71.5,72.5,15082,0
+JAKK.US,D,20161207,000000,72.5,74,72.5,73,14392,0
+JAKK.US,D,20161208,000000,72.5,73,70.5,72,16795,0
+JAKK.US,D,20161209,000000,71.5,74,70.5,73.5,15859,0
+JAKK.US,D,20161212,000000,73,74.5,71.75,73.5,10030,0
+JAKK.US,D,20161213,000000,72.5,74,72,73,10655,0
+JAKK.US,D,20161214,000000,73,73,71.5,71.5,10009,0
+JAKK.US,D,20161215,000000,72,72,70.5,70.5,12902,0
+JAKK.US,D,20161216,000000,71,71.5,69.5,70.5,24181,0
+JAKK.US,D,20161219,000000,56.5,57.5,46.25,47.5,272407,0
+JAKK.US,D,20161220,000000,47,48,46.5,48,58470,0
+JAKK.US,D,20161221,000000,48.5,48.5,47,47.5,76629,0
+JAKK.US,D,20161222,000000,48,51.25,47.25,50,50372,0
+JAKK.US,D,20161223,000000,50.5,51,49.75,50.5,20899,0
+JAKK.US,D,20161227,000000,50,52,50,50,25350,0
+JAKK.US,D,20161228,000000,50.5,51.5,50,51,25045,0
+JAKK.US,D,20161229,000000,51,52,51,51,10831,0
+JAKK.US,D,20161230,000000,51,52.5,51,51.5,27217,0
+JAKK.US,D,20170103,000000,52.5,53,51,51.5,36548,0
+JAKK.US,D,20170104,000000,52,52.5,51.5,52.5,36761,0
+JAKK.US,D,20170105,000000,52.5,53,51,51.5,49693,0
+JAKK.US,D,20170106,000000,52,53.5,51.5,53,57320,0
+JAKK.US,D,20170109,000000,52.5,53.5,52,53,13223,0
+JAKK.US,D,20170110,000000,53.5,54.5,52.5,54,13208,0
+JAKK.US,D,20170111,000000,53.5,55.5,53.5,54.5,33396,0
+JAKK.US,D,20170112,000000,54,55.5,53,53.5,48845,0
+JAKK.US,D,20170113,000000,53.5,55.5,53.5,55,22926,0
+JAKK.US,D,20170117,000000,55,55.5,54,55,21173,0
+JAKK.US,D,20170118,000000,55.5,56,54,55.5,32486,0
+JAKK.US,D,20170119,000000,55.5,56.5,54,56,32662,0
+JAKK.US,D,20170120,000000,56.5,56.5,55.5,56,16894,0
+JAKK.US,D,20170123,000000,56,56.75,54,54.5,22405,0
+JAKK.US,D,20170124,000000,55,55.5,54.5,54.5,19190,0
+JAKK.US,D,20170125,000000,55,55.5,51.5,53,44213,0
+JAKK.US,D,20170126,000000,53.5,54,49.5,53.5,96265,0
+JAKK.US,D,20170127,000000,53.5,55,52.5,52.5,15328,0
+JAKK.US,D,20170130,000000,52,52.5,50,51.5,30919,0
+JAKK.US,D,20170131,000000,51,52,50.5,51,33207,0
+JAKK.US,D,20170201,000000,51,52.25,48,48,33338,0
+JAKK.US,D,20170202,000000,47.75,53.5,47.75,53,91374,0
+JAKK.US,D,20170203,000000,53.5,53.5,50.5,51,23161,0
+JAKK.US,D,20170206,000000,51.5,53.5,50.5,52.5,116946,0
+JAKK.US,D,20170207,000000,53,53,49,49.5,97664,0
+JAKK.US,D,20170208,000000,49,51,48.16,50.5,36419,0
+JAKK.US,D,20170209,000000,50,51.5,49,49.5,24336,0
+JAKK.US,D,20170210,000000,49.5,56,49.5,52.5,120740,0
+JAKK.US,D,20170213,000000,52.5,53,52,52.5,7563,0
+JAKK.US,D,20170214,000000,53,53.75,51,51.5,19505,0
+JAKK.US,D,20170215,000000,51,52,51,52,15378,0
+JAKK.US,D,20170216,000000,52,52.5,51.5,51.5,9104,0
+JAKK.US,D,20170217,000000,51.5,51.5,50.5,51.5,11968,0
+JAKK.US,D,20170221,000000,51.5,53,50.5,51.5,30270,0
+JAKK.US,D,20170222,000000,51.5,51.75,50.5,50.5,20556,0
+JAKK.US,D,20170223,000000,55.5,58.5,52.001,57,73007,0
+JAKK.US,D,20170224,000000,55.5,56,55,55,18925,0
+JAKK.US,D,20170227,000000,55,56.5,54.5,56,18887,0
+JAKK.US,D,20170228,000000,55.5,55.5,52.5,52.5,36224,0
+JAKK.US,D,20170301,000000,52.5,53.5,52,53,14897,0
+JAKK.US,D,20170302,000000,53,54,52.5,53,24016,0
+JAKK.US,D,20170303,000000,53,54,53,53.5,11154,0
+JAKK.US,D,20170306,000000,53,53.15,51,52,17667,0
+JAKK.US,D,20170307,000000,51.5,52,50.5,51.5,26661,0
+JAKK.US,D,20170308,000000,51.5,53,51,52.5,16707,0
+JAKK.US,D,20170309,000000,52.5,52.5,51,51.5,18080,0
+JAKK.US,D,20170310,000000,51.5,53,50.75,52,12818,0
+JAKK.US,D,20170313,000000,51.5,52,51,51,14431,0
+JAKK.US,D,20170314,000000,51,52,50.4,51,35493,0
+JAKK.US,D,20170315,000000,52,56,51.023,56,112696,0
+JAKK.US,D,20170316,000000,56,57,54,55.5,43560,0
+JAKK.US,D,20170317,000000,55.5,58,55.5,57.5,51643,0
+JAKK.US,D,20170320,000000,57.5,57.5,56.5,57.5,17193,0
+JAKK.US,D,20170321,000000,58,58,55.5,57,23230,0
+JAKK.US,D,20170322,000000,57,57,54,55.5,28674,0
+JAKK.US,D,20170323,000000,55.5,56,53.5,54,16995,0
+JAKK.US,D,20170324,000000,54,55,54,54,17693,0
+JAKK.US,D,20170327,000000,53.5,55,53.5,54.5,10323,0
+JAKK.US,D,20170328,000000,54.5,55.5,54,55,24490,0
+JAKK.US,D,20170329,000000,55,57,54.5,56,42561,0
+JAKK.US,D,20170330,000000,56,57,55,56,12244,0
+JAKK.US,D,20170331,000000,56,56,54,55,19284,0
+JAKK.US,D,20170403,000000,55,55.5,53,53,23299,0
+JAKK.US,D,20170404,000000,53.5,54.25,50.25,52.5,149426,0
+JAKK.US,D,20170405,000000,52.5,53.25,52,52.5,23607,0
+JAKK.US,D,20170406,000000,52.5,53,51.75,52.5,7849,0
+JAKK.US,D,20170407,000000,52.5,53,51.5,52.5,10158,0
+JAKK.US,D,20170410,000000,52,52.5,51.5,52,20827,0
+JAKK.US,D,20170411,000000,52,52,51,51,5908,0
+JAKK.US,D,20170412,000000,51,51.5,50.75,51,10221,0
+JAKK.US,D,20170413,000000,51,51.5,50.5,51,22996,0
+JAKK.US,D,20170417,000000,51.5,53,50.5,53,22878,0
+JAKK.US,D,20170418,000000,53.5,53.5,50.5,51.5,16975,0
+JAKK.US,D,20170419,000000,51.5,52,50.5,51,15284,0
+JAKK.US,D,20170420,000000,51.5,52,50.5,51.5,10159,0
+JAKK.US,D,20170421,000000,51.5,51.5,50.5,51,24677,0
+JAKK.US,D,20170424,000000,51,53,50.5,52,30259,0
+JAKK.US,D,20170425,000000,50,51.5,46.5,50.5,60877,0
+JAKK.US,D,20170426,000000,50,51,49,49.75,14760,0
+JAKK.US,D,20170427,000000,49.5,49.75,47.5,48.5,52647,0
+JAKK.US,D,20170428,000000,48.5,49.5,47.25,49,34808,0
+JAKK.US,D,20170501,000000,49,50,48.5,49,12453,0
+JAKK.US,D,20170502,000000,49,49.5,48.5,49,13994,0
+JAKK.US,D,20170503,000000,51,51,47.5,48,16117,0
+JAKK.US,D,20170504,000000,48,48,47,48,14015,0
+JAKK.US,D,20170505,000000,48.5,48.5,47,47.5,11664,0
+JAKK.US,D,20170508,000000,47.5,48,47,47,3461,0
+JAKK.US,D,20170509,000000,47,47.5,46.5,47.5,7488,0
+JAKK.US,D,20170510,000000,47,50,46.5,49,15607,0
+JAKK.US,D,20170511,000000,48.5,49.5,47.5,48,7319,0
+JAKK.US,D,20170512,000000,48,48.5,46,48,14312,0
+JAKK.US,D,20170515,000000,47.5,49,46.5,47,15907,0
+JAKK.US,D,20170516,000000,46.5,47.5,45.5,46.5,20776,0
+JAKK.US,D,20170517,000000,46.5,46.5,44,44.5,23235,0
+JAKK.US,D,20170518,000000,44.5,45.25,43,44,22535,0
+JAKK.US,D,20170519,000000,43.5,44.5,42.75,43.5,18351,0
+JAKK.US,D,20170522,000000,43.5,45.5,43,44,12761,0
+JAKK.US,D,20170523,000000,44,44.5,43.5,44,14351,0
+JAKK.US,D,20170524,000000,43.5,44.5,42.5,43,22926,0
+JAKK.US,D,20170525,000000,43.5,44.5,41.75,42,18406,0
+JAKK.US,D,20170526,000000,42,44,41.5,42.5,52085,0
+JAKK.US,D,20170530,000000,42,43.5,41.5,43,34526,0
+JAKK.US,D,20170531,000000,43,43.5,41.5,42,12536,0
+JAKK.US,D,20170601,000000,42,45,42,43.5,10927,0
+JAKK.US,D,20170602,000000,44,44.5,42.5,42.5,12590,0
+JAKK.US,D,20170605,000000,42,43,41,41.5,16511,0
+JAKK.US,D,20170606,000000,41,41.5,41,41.5,8086,0
+JAKK.US,D,20170607,000000,41.5,42,40.5,41,14163,0
+JAKK.US,D,20170608,000000,41.5,41.5,40,41.5,13559,0
+JAKK.US,D,20170609,000000,40.5,42.5,40.5,41,22158,0
+JAKK.US,D,20170612,000000,41.5,43,39.5,40,29945,0
+JAKK.US,D,20170613,000000,40.5,42.28,39,40.5,27475,0
+JAKK.US,D,20170614,000000,41,43,39.5,40.5,18431,0
+JAKK.US,D,20170615,000000,40.5,41.5,39.25,39.5,20992,0
+JAKK.US,D,20170616,000000,39,40,38,39,43885,0
+JAKK.US,D,20170619,000000,39.5,39.5,38,39,22794,0
+JAKK.US,D,20170620,000000,39,41.5,38,40,325415,0
+JAKK.US,D,20170621,000000,40.5,42.5,40,40,19306,0
+JAKK.US,D,20170622,000000,40,43,39.5,42.5,49452,0
+JAKK.US,D,20170623,000000,43,43.5,40,40,213912,0
+JAKK.US,D,20170626,000000,40,41.5,39.75,41.5,39558,0
+JAKK.US,D,20170627,000000,41.5,41.5,39,39,22406,0
+JAKK.US,D,20170628,000000,39,41,39,40,19210,0
+JAKK.US,D,20170629,000000,40,40.5,38.5,40,24402,0
+JAKK.US,D,20170630,000000,40,41,39,40,9711,0
+JAKK.US,D,20170703,000000,40,41,40,40.5,7743,0
+JAKK.US,D,20170705,000000,40.5,42,39,39,9075,0
+JAKK.US,D,20170706,000000,39,40,38,38.5,14182,0
+JAKK.US,D,20170707,000000,39,39,38,38.5,11130,0
+JAKK.US,D,20170710,000000,39,39,38,38.5,10373,0
+JAKK.US,D,20170711,000000,39,39,38.5,39,11829,0
+JAKK.US,D,20170712,000000,39.5,39.5,37.5,37.5,16380,0
+JAKK.US,D,20170713,000000,38,38.5,37.5,37.5,7354,0
+JAKK.US,D,20170714,000000,38,39,37.25,38,6017,0
+JAKK.US,D,20170717,000000,38,39,37.5,38.5,7959,0
+JAKK.US,D,20170718,000000,38,38.5,37.5,38.5,20787,0
+JAKK.US,D,20170719,000000,38,39.5,38,38.5,6234,0
+JAKK.US,D,20170720,000000,38.5,39,38,38,7920,0
+JAKK.US,D,20170721,000000,38.5,38.5,37,37,12879,0
+JAKK.US,D,20170724,000000,37.5,38,36,37.5,19796,0
+JAKK.US,D,20170725,000000,37,37,33,34.5,29497,0
+JAKK.US,D,20170726,000000,34.5,35,33.5,35,12358,0
+JAKK.US,D,20170727,000000,35,35.5,33.75,34.5,12117,0
+JAKK.US,D,20170728,000000,34.5,35,33.5,34,10743,0
+JAKK.US,D,20170731,000000,34,34,33,33,11558,0
+JAKK.US,D,20170801,000000,33.5,33.5,31.5,32,14226,0
+JAKK.US,D,20170802,000000,32.5,33,30.5,31.5,23581,0
+JAKK.US,D,20170803,000000,32,34,31.5,33,26375,0
+JAKK.US,D,20170804,000000,32.75,34,32.75,34,6737,0
+JAKK.US,D,20170807,000000,34,34.5,33,33.5,19125,0
+JAKK.US,D,20170808,000000,34,37,34,36.5,27796,0
+JAKK.US,D,20170809,000000,36.5,36.5,35,35.5,18109,0
+JAKK.US,D,20170810,000000,35,36,34,34.5,13132,0
+JAKK.US,D,20170811,000000,34.5,35,34,34,4350,0
+JAKK.US,D,20170814,000000,34,35,34,35,7450,0
+JAKK.US,D,20170815,000000,35.5,35.5,33,33.5,13080,0
+JAKK.US,D,20170816,000000,33.5,34,32.5,32.5,4598,0
+JAKK.US,D,20170817,000000,32.5,34.5,32.5,34,7017,0
+JAKK.US,D,20170818,000000,33.5,35,33.25,35,5438,0
+JAKK.US,D,20170821,000000,35,36,34,34,6936,0
+JAKK.US,D,20170822,000000,34,35,33,33.5,4194,0
+JAKK.US,D,20170823,000000,33.5,34,33,33.5,7646,0
+JAKK.US,D,20170824,000000,33.75,35.5,33.5,35,5554,0
+JAKK.US,D,20170825,000000,35.5,35.5,34.5,35,7089,0
+JAKK.US,D,20170828,000000,35.5,36,34,35,8126,0
+JAKK.US,D,20170829,000000,34.5,35.5,33.5,33.5,7312,0
+JAKK.US,D,20170830,000000,33.5,34.5,33.5,34,3459,0
+JAKK.US,D,20170831,000000,34.5,35,33.5,34.5,8195,0
+JAKK.US,D,20170901,000000,35,35.455,34,34.5,5226,0
+JAKK.US,D,20170905,000000,34,34.5,32.5,33,5913,0
+JAKK.US,D,20170906,000000,32.5,34.5,31,31.5,17900,0
+JAKK.US,D,20170907,000000,31.5,32,30,30.5,15756,0
+JAKK.US,D,20170908,000000,30,31,30,30,10582,0
+JAKK.US,D,20170911,000000,30,31,30,31,14971,0
+JAKK.US,D,20170912,000000,31,32,30.5,31,10142,0
+JAKK.US,D,20170913,000000,31.5,32,31,31,9512,0
+JAKK.US,D,20170914,000000,31,32,31,31,4961,0
+JAKK.US,D,20170915,000000,30.5,32,29.5,30.5,30471,0
+JAKK.US,D,20170918,000000,30,30,26.75,28.5,27700,0
+JAKK.US,D,20170919,000000,28.5,28.75,27,28.25,148898,0
+JAKK.US,D,20170920,000000,28.5,31.5,28.5,31.5,62144,0
+JAKK.US,D,20170921,000000,28,31.5,28,31,88686,0
+JAKK.US,D,20170922,000000,30.5,30.5,28.5,29,16989,0
+JAKK.US,D,20170925,000000,28.5,29.5,28.5,29,26216,0
+JAKK.US,D,20170926,000000,29,29.5,27.5,27.5,70074,0
+JAKK.US,D,20170927,000000,29,30,28.5,29.75,69070,0
+JAKK.US,D,20170928,000000,29.756,31.5,29.756,30,23376,0
+JAKK.US,D,20170929,000000,30,31,29.5,30.5,21756,0
+JAKK.US,D,20171002,000000,30.5,31.5,30,31,38160,0
+JAKK.US,D,20171003,000000,31.5,32,31.5,31.5,11197,0
+JAKK.US,D,20171004,000000,32,32,30,30.25,11429,0
+JAKK.US,D,20171005,000000,30.5,32,30,30.5,12154,0
+JAKK.US,D,20171006,000000,30,31,29,30.5,48824,0
+JAKK.US,D,20171009,000000,30.5,31.5,30,31,10780,0
+JAKK.US,D,20171010,000000,31,34.75,31,32,21676,0
+JAKK.US,D,20171011,000000,32,34,31.5,32.5,15180,0
+JAKK.US,D,20171012,000000,32.5,33.5,32,32,9042,0
+JAKK.US,D,20171013,000000,32.5,34.5,32.5,33.5,14788,0
+JAKK.US,D,20171016,000000,34,35,32.5,33,14996,0
+JAKK.US,D,20171017,000000,32.5,34.499,32.5,33.5,10483,0
+JAKK.US,D,20171018,000000,32.5,34,32.5,34,7097,0
+JAKK.US,D,20171019,000000,33.5,34,33.5,34,5792,0
+JAKK.US,D,20171020,000000,34,34.5,33.5,34,5312,0
+JAKK.US,D,20171023,000000,35,35.5,33,35,23376,0
+JAKK.US,D,20171024,000000,35,35.5,34.5,34.5,39334,0
+JAKK.US,D,20171025,000000,34.5,35.5,33,34,21864,0
+JAKK.US,D,20171026,000000,30,33,28,30.75,34360,0
+JAKK.US,D,20171027,000000,30.001,30.5,28.5,29.5,50951,0
+JAKK.US,D,20171030,000000,32,32,28.5,29,25380,0
+JAKK.US,D,20171031,000000,29,29.501,27.5,27.5,34813,0
+JAKK.US,D,20171101,000000,28,28.5,25.5,26,25754,0
+JAKK.US,D,20171102,000000,26,28,25.5,26.5,23834,0
+JAKK.US,D,20171103,000000,26.5,27,25.5,26.5,16476,0
+JAKK.US,D,20171106,000000,26.995,27.5,26,27,10366,0
+JAKK.US,D,20171107,000000,27,27,26,26.25,15878,0
+JAKK.US,D,20171108,000000,26.5,26.5,24,24.5,23870,0
+JAKK.US,D,20171109,000000,24.5,26,24,24,25474,0
+JAKK.US,D,20171110,000000,24,27,24,26,46606,0
+JAKK.US,D,20171113,000000,26.5,27.5,25.5,26,17066,0
+JAKK.US,D,20171114,000000,26,27.5,25.5,26.5,21471,0
+JAKK.US,D,20171115,000000,26,27,25.75,26.5,4163,0
+JAKK.US,D,20171116,000000,26.5,27.5,26,26,12754,0
+JAKK.US,D,20171117,000000,26,27,25.5,26.5,9192,0
+JAKK.US,D,20171120,000000,26.5,27,25.5,26,5661,0
+JAKK.US,D,20171121,000000,26.33,27,25,25.5,7526,0
+JAKK.US,D,20171122,000000,26,26.5,25.5,26.5,12090,0
+JAKK.US,D,20171124,000000,26,26.5,25.75,26,1462,0
+JAKK.US,D,20171127,000000,26,26.5,25.25,25.5,10454,0
+JAKK.US,D,20171128,000000,25.5,26,24.5,25.5,12031,0
+JAKK.US,D,20171129,000000,25.5,25.5,24.25,24.75,7798,0
+JAKK.US,D,20171130,000000,25,25.25,24.5,24.5,6108,0
+JAKK.US,D,20171201,000000,24.5,25,24.5,25,3848,0
+JAKK.US,D,20171204,000000,25,26,24,25.5,14651,0
+JAKK.US,D,20171205,000000,26,27,25.25,27,26113,0
+JAKK.US,D,20171206,000000,26.5,29,25.75,27.5,40891,0
+JAKK.US,D,20171207,000000,27.4,28,26.5,26.5,25733,0
+JAKK.US,D,20171208,000000,26.5,28,24.999,26,32442,0
+JAKK.US,D,20171211,000000,25.5,26.5,25,26,7460,0
+JAKK.US,D,20171212,000000,25.5,26,25,25.5,7585,0
+JAKK.US,D,20171213,000000,25.5,27.057,25.5,26.5,11603,0
+JAKK.US,D,20171214,000000,26.5,26.5,24.5,25.5,19677,0
+JAKK.US,D,20171215,000000,25,25.5,23.25,24,45043,0
+JAKK.US,D,20171218,000000,24,25.5,24,24,19966,0
+JAKK.US,D,20171219,000000,25,26.5,24.51,25.25,17764,0
+JAKK.US,D,20171220,000000,25,26,24,25,16624,0
+JAKK.US,D,20171221,000000,25.5,25.5,25,25,11881,0
+JAKK.US,D,20171222,000000,25,25.5,24.5,25,12699,0
+JAKK.US,D,20171226,000000,24.5,25,23,23.5,20178,0
+JAKK.US,D,20171227,000000,23.5,24,22.5,23.5,23783,0
+JAKK.US,D,20171228,000000,23.5,23.5,22,23,32482,0
+JAKK.US,D,20171229,000000,22,24,22,23.5,21653,0
+JAKK.US,D,20180102,000000,23.5,25,23.5,25,17105,0
+JAKK.US,D,20180103,000000,25,26,24,24,8527,0
+JAKK.US,D,20180104,000000,24,25.5,23.5,25,9462,0
+JAKK.US,D,20180105,000000,25.5,26,24.783,25.5,10219,0
+JAKK.US,D,20180108,000000,25.5,26,25,25.5,71299,0
+JAKK.US,D,20180109,000000,25.5,26.5,24.75,25.5,17766,0
+JAKK.US,D,20180110,000000,25.5,26.5,25,25,6843,0
+JAKK.US,D,20180111,000000,25,26,25,25,15846,0
+JAKK.US,D,20180112,000000,25,25.5,24.717,25,5363,0
+JAKK.US,D,20180116,000000,25.5,25.5,24,24.5,19152,0
+JAKK.US,D,20180117,000000,24.5,25.5,24.5,25,4047,0
+JAKK.US,D,20180118,000000,25,25,24,24.5,14820,0
+JAKK.US,D,20180119,000000,24.5,24.5,23,23.5,8801,0
+JAKK.US,D,20180122,000000,23.5,25.5,23.5,25,12239,0
+JAKK.US,D,20180123,000000,25,26.5,24.75,25.75,19711,0
+JAKK.US,D,20180124,000000,26,26.5,25,25,28522,0
+JAKK.US,D,20180125,000000,25,26.5,25,26,35159,0
+JAKK.US,D,20180126,000000,29,30.5,25.5,26.5,264064,0
+JAKK.US,D,20180129,000000,26,27,25.501,26.5,9430,0
+JAKK.US,D,20180130,000000,26.5,26.752,25.5,25.5,6595,0
+JAKK.US,D,20180131,000000,25.5,26,25,25.5,15316,0
+JAKK.US,D,20180201,000000,25.5,26,25,25.5,12989,0
+JAKK.US,D,20180202,000000,25.5,26,25,25.5,8022,0
+JAKK.US,D,20180205,000000,25.001,26,24.5,24.5,9152,0
+JAKK.US,D,20180206,000000,24.5,25.5,24,24.75,9079,0
+JAKK.US,D,20180207,000000,25,25.5,24.5,24.5,5511,0
+JAKK.US,D,20180208,000000,24.5,25,23,24,28416,0
+JAKK.US,D,20180209,000000,24,24,22.5,23.5,10708,0
+JAKK.US,D,20180212,000000,24,24,23,23,6426,0
+JAKK.US,D,20180213,000000,23,23.5,22.5,23,4712,0
+JAKK.US,D,20180214,000000,23,24.5,23,24.5,6832,0
+JAKK.US,D,20180215,000000,24.5,25.5,24,25,3897,0
+JAKK.US,D,20180216,000000,25,25,24,24,4023,0
+JAKK.US,D,20180220,000000,24,24.5,23.5,24,6280,0
+JAKK.US,D,20180221,000000,24,25,23.5,23.5,19710,0
+JAKK.US,D,20180222,000000,23,23.13,21,22.5,20502,0
+JAKK.US,D,20180223,000000,22.5,22.75,21.5,21.5,7633,0
+JAKK.US,D,20180226,000000,21.5,22,21,21.5,8504,0
+JAKK.US,D,20180227,000000,21.5,22.5,21.5,22.5,2763,0
+JAKK.US,D,20180228,000000,22,22.5,21.5,22,7204,0
+JAKK.US,D,20180301,000000,22,23,21.5,23,5557,0
+JAKK.US,D,20180302,000000,22.5,24.5,22.5,24.5,6284,0
+JAKK.US,D,20180305,000000,24,24,23,23.5,6241,0
+JAKK.US,D,20180306,000000,23,24,23,23,4746,0
+JAKK.US,D,20180307,000000,23.5,24.5,23,24,3802,0
+JAKK.US,D,20180308,000000,24,24,23.5,23.5,3327,0
+JAKK.US,D,20180309,000000,23.5,23.5,22,23.5,15927,0
+JAKK.US,D,20180312,000000,23.5,24,22,22.5,7983,0
+JAKK.US,D,20180313,000000,22.5,24.75,22.5,24,24178,0
+JAKK.US,D,20180314,000000,24,24,21.5,22,32584,0
+JAKK.US,D,20180315,000000,22,22,21,21.5,35559,0
+JAKK.US,D,20180316,000000,21,22,21,22,21257,0
+JAKK.US,D,20180319,000000,22,22,21,22,16759,0
+JAKK.US,D,20180320,000000,22,22,20,20.5,25692,0
+JAKK.US,D,20180321,000000,20.5,21,20,20.5,17269,0
+JAKK.US,D,20180322,000000,20.5,21,19.5,20,21510,0
+JAKK.US,D,20180323,000000,20,20.5,19.5,20.5,13212,0
+JAKK.US,D,20180326,000000,21.5,23.5,21.25,21.5,46799,0
+JAKK.US,D,20180327,000000,22,22.5,20.25,20.5,13127,0
+JAKK.US,D,20180328,000000,20.5,21.5,20,20,16411,0
+JAKK.US,D,20180329,000000,20,21.5,20,21,6558,0
+JAKK.US,D,20180402,000000,21,22,20.5,22,11471,0
+JAKK.US,D,20180403,000000,22,22,21,21,5260,0
+JAKK.US,D,20180404,000000,21,22,21,22,2669,0
+JAKK.US,D,20180405,000000,21.5,22.5,21.5,22,9311,0
+JAKK.US,D,20180406,000000,21.5,23,21.5,22.75,8374,0
+JAKK.US,D,20180409,000000,23,23.5,21,21.5,16856,0
+JAKK.US,D,20180410,000000,21.5,22,21.5,22,1349,0
+JAKK.US,D,20180411,000000,22,23,21.5,21.5,3715,0
+JAKK.US,D,20180412,000000,21,22.25,21,22,5423,0
+JAKK.US,D,20180413,000000,22,24.5,22,24,13515,0
+JAKK.US,D,20180416,000000,24.5,24.5,23.5,23.5,3858,0
+JAKK.US,D,20180417,000000,23.5,24,22,23,4773,0
+JAKK.US,D,20180418,000000,23,24,23,23.5,6957,0
+JAKK.US,D,20180419,000000,24,24,23,24,737,0
+JAKK.US,D,20180420,000000,24,24,22.5,22.5,13869,0
+JAKK.US,D,20180423,000000,22.5,23,22,23,14112,0
+JAKK.US,D,20180424,000000,23,23,22,22,4267,0
+JAKK.US,D,20180425,000000,22,22.5,21,21,25355,0
+JAKK.US,D,20180426,000000,21.5,23.5,21.5,23,7325,0
+JAKK.US,D,20180427,000000,23,24,22.5,24,4441,0
+JAKK.US,D,20180430,000000,24,24,23,23.5,2968,0
+JAKK.US,D,20180501,000000,23.5,24,23,23.5,1196,0
+JAKK.US,D,20180502,000000,23.5,24,23,23.5,3339,0
+JAKK.US,D,20180503,000000,24,24,23,23,1437,0
+JAKK.US,D,20180504,000000,23,24,22.5,24,6519,0
+JAKK.US,D,20180507,000000,24,24,23.5,23.5,1236,0
+JAKK.US,D,20180508,000000,23.5,24,23.5,24,3260,0
+JAKK.US,D,20180509,000000,24,25,23.5,25,12973,0
+JAKK.US,D,20180510,000000,25,25.5,24.5,25.5,7453,0
+JAKK.US,D,20180511,000000,25,25.5,25,25.5,3946,0
+JAKK.US,D,20180514,000000,25.5,26.5,25.036,26,15390,0
+JAKK.US,D,20180515,000000,25.5,26.5,25.5,26,3357,0
+JAKK.US,D,20180516,000000,26.5,29.5,26.5,28.5,39712,0
+JAKK.US,D,20180517,000000,29,31,28.15,30.5,28878,0
+JAKK.US,D,20180518,000000,30.5,32,30.5,32,45710,0
+JAKK.US,D,20180521,000000,32,32,30.5,30.5,31610,0
+JAKK.US,D,20180522,000000,31,31,30,30.75,10505,0
+JAKK.US,D,20180523,000000,30.5,30.75,30,30.5,1582,0
+JAKK.US,D,20180524,000000,31,31,30.5,30.5,9344,0
+JAKK.US,D,20180525,000000,31,31,30.5,31,2745,0
+JAKK.US,D,20180529,000000,30.5,30.75,30,30,9800,0
+JAKK.US,D,20180530,000000,30,30,27,27.5,20577,0
+JAKK.US,D,20180531,000000,27.5,29,26.5,27,7732,0
+JAKK.US,D,20180601,000000,27.5,27.5,26.5,27.25,5680,0
+JAKK.US,D,20180604,000000,27.5,28,27,28,1410,0
+JAKK.US,D,20180605,000000,28,28,27.5,27.5,1779,0
+JAKK.US,D,20180606,000000,27.5,28,27.5,27.5,3495,0
+JAKK.US,D,20180607,000000,27.5,28.5,27.5,28,4522,0
+JAKK.US,D,20180608,000000,28,28.75,27.555,28.5,6416,0
+JAKK.US,D,20180611,000000,29,29,28.5,28.5,3762,0
+JAKK.US,D,20180612,000000,28.5,29,28.5,28.5,1103,0
+JAKK.US,D,20180613,000000,28.5,29,28,28.5,2995,0
+JAKK.US,D,20180614,000000,28.5,29,28,28.5,4599,0
+JAKK.US,D,20180615,000000,28.5,30.5,28.5,30,19665,0
+JAKK.US,D,20180618,000000,30,32,29.538,31.5,16727,0
+JAKK.US,D,20180619,000000,31,31.5,30.75,31,7029,0
+JAKK.US,D,20180620,000000,31.5,33.25,31.5,32.25,34778,0
+JAKK.US,D,20180621,000000,32.5,32.527,31,32,3036,0
+JAKK.US,D,20180622,000000,32.5,32.5,32,32,1627,0
+JAKK.US,D,20180625,000000,32,32.5,31.5,32.5,4657,0
+JAKK.US,D,20180626,000000,32.5,32.5,31.5,32,3019,0
+JAKK.US,D,20180627,000000,32.5,32.5,32,32,763,0
+JAKK.US,D,20180628,000000,32,32.5,31,32,4400,0
+JAKK.US,D,20180629,000000,32.5,33,32.5,32.75,2697,0
+JAKK.US,D,20180702,000000,32.5,33,32,32.5,2897,0
+JAKK.US,D,20180703,000000,32.5,32.5,31.5,32,2797,0
+JAKK.US,D,20180705,000000,32,32.5,31.5,31.75,2026,0
+JAKK.US,D,20180706,000000,32,32,31,32,5933,0
+JAKK.US,D,20180709,000000,31,32,31,31.5,3983,0
+JAKK.US,D,20180710,000000,32,32.5,29,29,17929,0
+JAKK.US,D,20180711,000000,29,29.488,27.5,28.25,3173,0
+JAKK.US,D,20180712,000000,29.5,29.5,24.5,26,15672,0
+JAKK.US,D,20180713,000000,27,27,25.5,25.75,4655,0
+JAKK.US,D,20180716,000000,25.5,27,25.5,26,5184,0
+JAKK.US,D,20180717,000000,25.5,26,25,25,4691,0
+JAKK.US,D,20180718,000000,25.5,25.5,23.5,24.25,10170,0
+JAKK.US,D,20180719,000000,24.5,25,24,24,2326,0
+JAKK.US,D,20180720,000000,24,24.5,23.5,24,1573,0
+JAKK.US,D,20180723,000000,24,24.175,22.5,23.5,7845,0
+JAKK.US,D,20180724,000000,23.5,24,23,23.5,4903,0
+JAKK.US,D,20180725,000000,24,24,23.5,24,4452,0
+JAKK.US,D,20180726,000000,23,24.5,23,24,9669,0
+JAKK.US,D,20180727,000000,24,24,23.001,23.5,2807,0
+JAKK.US,D,20180730,000000,23.5,23.5,22.5,23.25,1283,0
+JAKK.US,D,20180731,000000,23,23.5,23,23,2351,0
+JAKK.US,D,20180801,000000,23,24,23,24,2017,0
+JAKK.US,D,20180802,000000,23.5,24,22.5,22.5,4033,0
+JAKK.US,D,20180803,000000,23,23.5,22.5,22.5,3040,0
+JAKK.US,D,20180806,000000,22.5,23.5,22.5,23.5,767,0
+JAKK.US,D,20180807,000000,23.5,23.5,22.5,23,40659,0
+JAKK.US,D,20180808,000000,23,23.5,23,23.5,692,0
+JAKK.US,D,20180809,000000,23.5,23.5,23,23,2083,0
+JAKK.US,D,20180810,000000,22.5,23,22.5,23,40655,0
+JAKK.US,D,20180813,000000,23,23,22,22.5,2687,0
+JAKK.US,D,20180814,000000,22.681,23,22.5,22.5,1390,0
+JAKK.US,D,20180815,000000,23,23,22,22,2775,0
+JAKK.US,D,20180816,000000,21.99,22.5,21.99,22.5,2492,0
+JAKK.US,D,20180817,000000,21.5,22.5,21,22.5,3754,0
+JAKK.US,D,20180820,000000,22,23,22,22,1554,0
+JAKK.US,D,20180821,000000,22,23,22,23,3383,0
+JAKK.US,D,20180822,000000,23.226,24,23,23.5,2067,0
+JAKK.US,D,20180823,000000,23,24,23,23.75,1410,0
+JAKK.US,D,20180824,000000,24,25,24,24.75,4009,0
+JAKK.US,D,20180827,000000,24.5,26,24.01,26,7313,0
+JAKK.US,D,20180828,000000,26,26,25,25.5,4147,0
+JAKK.US,D,20180829,000000,25.5,26,25,25.5,3737,0
+JAKK.US,D,20180830,000000,25.5,26,25,25.5,2722,0
+JAKK.US,D,20180831,000000,25.5,25.752,25,25.5,2582,0
+JAKK.US,D,20180904,000000,25,26,24.5,26,5344,0
+JAKK.US,D,20180905,000000,25,25.5,25,25.5,2507,0
+JAKK.US,D,20180906,000000,25.5,25.5,24.5,25,2646,0
+JAKK.US,D,20180907,000000,25.5,25.5,24.5,24.5,1814,0
+JAKK.US,D,20180910,000000,24.5,25.5,24.5,25,3504,0
+JAKK.US,D,20180911,000000,24.5,25.5,24.5,25,2858,0
+JAKK.US,D,20180912,000000,25,25.5,24.5,24.5,3543,0
+JAKK.US,D,20180913,000000,24.5,25,24,24,6604,0
+JAKK.US,D,20180914,000000,23.5,26,23.5,25.5,7876,0
+JAKK.US,D,20180917,000000,26,26,25,25.75,8808,0
+JAKK.US,D,20180918,000000,25.5,26,25.5,26,2407,0
+JAKK.US,D,20180919,000000,25.5,26,25,25.5,3203,0
+JAKK.US,D,20180920,000000,25.5,26,25.001,26,3454,0
+JAKK.US,D,20180921,000000,26,29,25.5,29,8010,0
+JAKK.US,D,20180924,000000,28,28.5,25,25.5,14536,0
+JAKK.US,D,20180925,000000,26,26,25.5,25.75,1335,0
+JAKK.US,D,20180926,000000,26,27,25,26.5,5480,0
+JAKK.US,D,20180927,000000,26.5,26.5,25,25.5,2433,0
+JAKK.US,D,20180928,000000,25.5,25.5,24.5,25.5,5679,0
+JAKK.US,D,20181001,000000,25.4,25.8,25.1,25.3,3044,0
+JAKK.US,D,20181002,000000,25.1,26,25,25,2065,0
+JAKK.US,D,20181003,000000,25,25.8,24.5,25,6198,0
+JAKK.US,D,20181004,000000,24.7,24.7,24,24.1,1624,0
+JAKK.US,D,20181005,000000,24,24.3,22.7,23.1,4620,0
+JAKK.US,D,20181008,000000,22.9,24.4,22.9,23.3,2756,0
+JAKK.US,D,20181009,000000,23.5,24.4,23,23,1796,0
+JAKK.US,D,20181010,000000,23.2,23.65,21.9,23,4470,0
+JAKK.US,D,20181011,000000,23.1,25,23.001,23.5,3188,0
+JAKK.US,D,20181012,000000,23.6,24,22.4,23.4,844,0
+JAKK.US,D,20181015,000000,23.3,23.9,22.6,23.2,391,0
+JAKK.US,D,20181016,000000,23.3,23.8,22.7,23.8,161,0
+JAKK.US,D,20181017,000000,23.7,24.65,22.7,23.1,3121,0
+JAKK.US,D,20181018,000000,23.1,24.126,23.1,23.5,650,0
+JAKK.US,D,20181019,000000,23.6,24,23.3,23.3,455,0
+JAKK.US,D,20181022,000000,23.3,24.8,23.201,23.6,2293,0
+JAKK.US,D,20181023,000000,23.7,23.7,23.1,23.3,881,0
+JAKK.US,D,20181024,000000,23.2,23.9,22.2,22.7,3647,0
+JAKK.US,D,20181025,000000,23.3,24.6,23.3,24.1,4117,0
+JAKK.US,D,20181026,000000,24.3,24.8,24,24.3,3961,0
+JAKK.US,D,20181029,000000,24.6,25.5,23,24.7,5871,0
+JAKK.US,D,20181030,000000,24.5,24.6,23,24.4,3158,0
+JAKK.US,D,20181031,000000,24.5,24.9,23.2,24.1,4661,0
+JAKK.US,D,20181101,000000,24.3,26.4,23.5,24.3,11109,0
+JAKK.US,D,20181102,000000,24.2,24.3,23.01,23.8,4787,0
+JAKK.US,D,20181105,000000,24,24,21.5,23.2,6666,0
+JAKK.US,D,20181106,000000,23.2,23.2,22.01,23,5075,0
+JAKK.US,D,20181107,000000,22.9,23,22.5,22.5,1266,0
+JAKK.US,D,20181108,000000,22.7,23,22.5,23,4704,0
+JAKK.US,D,20181109,000000,24,28.4,23.8,24.6,16055,0
+JAKK.US,D,20181112,000000,23.9,25.6,23.3,25.6,3160,0
+JAKK.US,D,20181113,000000,25.5,25.5,23.812,24.2,4694,0
+JAKK.US,D,20181114,000000,24.6,26.1,24.1,24.3,5793,0
+JAKK.US,D,20181115,000000,24.1,24.4,23.3,23.8,6497,0
+JAKK.US,D,20181116,000000,23.9,24.5,23.4,23.5,4213,0
+JAKK.US,D,20181119,000000,23.6,23.6,23,23.1,3965,0
+JAKK.US,D,20181120,000000,23.2,23.8,23,23.7,839,0
+JAKK.US,D,20181121,000000,23.7,25,23.27,23.8,2313,0
+JAKK.US,D,20181123,000000,23.8,24,23.3,24,1857,0
+JAKK.US,D,20181126,000000,24,24,23.1,23.1,1826,0
+JAKK.US,D,20181127,000000,23.1,23.3,22.8,22.8,618,0
+JAKK.US,D,20181128,000000,23.1,23.375,22.8,22.8,906,0
+JAKK.US,D,20181129,000000,22.9,24,22.8,23.4,2256,0
+JAKK.US,D,20181130,000000,23.4,23.5,22.7,23,8897,0
+JAKK.US,D,20181203,000000,23.2,23.3,23,23.1,1376,0
+JAKK.US,D,20181204,000000,22.9,22.9,22.1,22.4,2096,0
+JAKK.US,D,20181206,000000,22,22.7,21.629,21.8,3138,0
+JAKK.US,D,20181207,000000,21.8,22.5,21.6,21.7,1246,0
+JAKK.US,D,20181210,000000,21.5,22.1,21.5,21.7,2243,0
+JAKK.US,D,20181211,000000,21.8,22.8,21.7,21.8,3669,0
+JAKK.US,D,20181212,000000,22.1,23.2,21.5,21.6,19774,0
+JAKK.US,D,20181213,000000,21.8,23.7,21.5,23.41,1745,0
+JAKK.US,D,20181214,000000,23.1,23.1,21.7,21.7,1306,0
+JAKK.US,D,20181217,000000,21.9,22.8,21.6,21.8,1596,0
+JAKK.US,D,20181218,000000,22,22.65,21.2,21.7,2762,0
+JAKK.US,D,20181219,000000,21.6,22,21.1,21.3,2132,0
+JAKK.US,D,20181220,000000,21.3,21.6,21.1,21.4,1569,0
+JAKK.US,D,20181221,000000,21.3,21.6,20.4,20.9,7009,0
+JAKK.US,D,20181224,000000,20.5,20.5,16.1,16.7,14433,0
+JAKK.US,D,20181226,000000,16.4,17.6,14.9,15,9651,0
+JAKK.US,D,20181227,000000,15,15.2,13.4,13.8,7108,0
+JAKK.US,D,20181228,000000,13.8,16.3,13.8,15.5,3760,0
+JAKK.US,D,20181231,000000,15.5,15.5,14.6,14.7,5344,0
+JAKK.US,D,20190102,000000,14.7,19.7,14.569,18,21832,0
+JAKK.US,D,20190103,000000,17.9,19,17.2,19,2119,0
+JAKK.US,D,20190104,000000,17.3,19.5,17.3,19.3,691,0
+JAKK.US,D,20190107,000000,19.5,20,19.3,20,898,0
+JAKK.US,D,20190108,000000,20.85,21.2,20,21,5285,0
+JAKK.US,D,20190109,000000,21.1,21.1,20.201,20.9,1912,0
+JAKK.US,D,20190110,000000,20.9,21.4,20.527,20.8,1934,0
+JAKK.US,D,20190111,000000,20.8,21.4,20.301,20.7,653,0
+JAKK.US,D,20190114,000000,20.5,21,19.5,19.5,528,0
+JAKK.US,D,20190115,000000,19.3,20.7,19.3,20.4,676,0
+JAKK.US,D,20190116,000000,20.4,20.6,19.2,20,1167,0
+JAKK.US,D,20190117,000000,19.5,20.4,19.4,20,2950,0
+JAKK.US,D,20190118,000000,20,20,19.105,19.6,1286,0
+JAKK.US,D,20190122,000000,19.4,20.427,19.2,19.9,1515,0
+JAKK.US,D,20190123,000000,19.9,20,19.7,19.7,227,0
+JAKK.US,D,20190124,000000,19.9,20.7,19.1,20.7,1376,0
+JAKK.US,D,20190125,000000,20.9,20.9,19.7,20.35,1020,0
+JAKK.US,D,20190128,000000,20.3,21,20,20.65,2142,0
+JAKK.US,D,20190129,000000,20.7,21.2,19.1,19.1,2119,0
+JAKK.US,D,20190130,000000,19.1,19.2,17.4,18.5,3876,0
+JAKK.US,D,20190131,000000,18.4,19.2,17.7,18.8,3112,0
+JAKK.US,D,20190201,000000,18.8,18.9,17.8,18.5,6341,0
+JAKK.US,D,20190204,000000,18.4,19.525,18.4,18.9,17457,0
+JAKK.US,D,20190205,000000,18.7,20,18.2,18.6,2508,0
+JAKK.US,D,20190206,000000,18.7,19.9,18.3,18.3,295,0
+JAKK.US,D,20190207,000000,18.8,20,18.2,19,1322,0
+JAKK.US,D,20190208,000000,18.7,19.7,18.1,18.7,1922,0
+JAKK.US,D,20190211,000000,18.7,19.5,18.4,18.9,2200,0
+JAKK.US,D,20190212,000000,19,19.7,18.6,19.1,2819,0
+JAKK.US,D,20190213,000000,19.6,20.1,19.2,19.7,27837,0
+JAKK.US,D,20190214,000000,20,20.3,19.5,20.3,10071,0
+JAKK.US,D,20190215,000000,20.3,20.4,19.7,19.8,2781,0
+JAKK.US,D,20190219,000000,20,20.6,19.9,20.4,3452,0
+JAKK.US,D,20190220,000000,20.4,20.4,19.4,19.7,2795,0
+JAKK.US,D,20190221,000000,19.6,19.9,19.5,19.5,1969,0
+JAKK.US,D,20190222,000000,20.499,20.5,19.6,20.5,1616,0
+JAKK.US,D,20190225,000000,20.4,20.4,19.8,19.9,495,0
+JAKK.US,D,20190226,000000,20.1,20.3,19.8,20.1,2245,0
+JAKK.US,D,20190227,000000,17.5,18.2,16.9,17,28445,0
+JAKK.US,D,20190228,000000,16.6,16.9,15.5,15.8,15924,0
+JAKK.US,D,20190301,000000,15.6,16.999,15.5,15.6,35322,0
+JAKK.US,D,20190304,000000,15.6,15.899,15,15.3,6748,0
+JAKK.US,D,20190305,000000,15.4,15.7,14.3,14.8,46955,0
+JAKK.US,D,20190306,000000,15,15,13.2,13.6,15143,0
+JAKK.US,D,20190307,000000,13.7,14.4,13.6,13.8,8137,0
+JAKK.US,D,20190308,000000,13.7,14.1,13.5,13.6,7955,0
+JAKK.US,D,20190311,000000,13.7,13.8,13,13.5,7547,0
+JAKK.US,D,20190312,000000,13.5,13.7,13.1,13.3,10419,0
+JAKK.US,D,20190313,000000,13.4,14,13.4,13.9,47359,0
+JAKK.US,D,20190314,000000,13.9,13.9,12.8,13.2,11624,0
+JAKK.US,D,20190315,000000,13.1,13.2,10.8,10.8,27687,0
+JAKK.US,D,20190318,000000,11.1,12,10.1,10.4,29684,0
+JAKK.US,D,20190319,000000,10.4,10.9,10.1,10.4,34950,0
+JAKK.US,D,20190320,000000,10.4,10.9,10.2,10.821,21268,0
+JAKK.US,D,20190321,000000,10.8,11.5,10.5,11.2,9346,0
+JAKK.US,D,20190322,000000,11.1,11.1,10.4,10.5,5443,0
+JAKK.US,D,20190325,000000,10.1,10.491,10,10.1,9870,0
+JAKK.US,D,20190326,000000,10.3,10.3,10.1,10.3,8453,0
+JAKK.US,D,20190327,000000,10.3,11,10.2,10.7,5954,0
+JAKK.US,D,20190328,000000,10.9,11.1,10,10.5,10270,0
+JAKK.US,D,20190329,000000,10.5,10.5,10.099,10.1,4336,0
+JAKK.US,D,20190401,000000,10.3,10.5,9.934,10.3,12168,0
+JAKK.US,D,20190402,000000,10.3,10.4,9.9,10.3,2929,0
+JAKK.US,D,20190403,000000,10.4,10.4,10,10.2,2928,0
+JAKK.US,D,20190404,000000,10.5,10.5,10.132,10.5,5279,0
+JAKK.US,D,20190405,000000,10.5,10.8,10.2,10.7,9894,0
+JAKK.US,D,20190408,000000,10.8,11.2,10.8,11,3093,0
+JAKK.US,D,20190409,000000,11,11.1,10.6,10.765,5006,0
+JAKK.US,D,20190410,000000,10.9,10.9,10.2,10.2,4104,0
+JAKK.US,D,20190411,000000,10.1,10.6,10.1,10.5,4862,0
+JAKK.US,D,20190412,000000,10.4,10.8,10.3,10.6,6833,0
+JAKK.US,D,20190415,000000,10.5,10.8,10.4,10.6,3905,0
+JAKK.US,D,20190416,000000,10.5,11,10.4,10.8,3869,0
+JAKK.US,D,20190417,000000,10.7,10.9,10.4,10.6,2591,0
+JAKK.US,D,20190418,000000,10.5,10.8,10.2,10.6,4494,0
+JAKK.US,D,20190422,000000,10.6,10.9,10.6,10.9,2299,0
+JAKK.US,D,20190423,000000,11,11,10.2,10.2,4626,0
+JAKK.US,D,20190424,000000,10.6,11.7,10.6,11.5,4121,0
+JAKK.US,D,20190425,000000,11.5,11.543,11,11,2092,0
+JAKK.US,D,20190426,000000,11.1,11.1,10.3,11.1,4333,0
+JAKK.US,D,20190429,000000,11.1,11.3,10.6,10.7,3267,0
+JAKK.US,D,20190430,000000,10.9,10.9,10,10.8,12394,0
+JAKK.US,D,20190501,000000,10.7,10.8,10.1,10.2,2555,0
+JAKK.US,D,20190502,000000,10.4,10.453,9.9,10.1,1808,0
+JAKK.US,D,20190503,000000,10.2,10.2,9.949,10,4552,0
+JAKK.US,D,20190506,000000,9.949,10.8,9.949,10.6,5940,0
+JAKK.US,D,20190507,000000,10.4,11,10,10.8,2386,0
+JAKK.US,D,20190508,000000,10.7,10.7,10.2,10.3,1060,0
+JAKK.US,D,20190509,000000,10.3,10.448,10,10.3,2258,0
+JAKK.US,D,20190510,000000,9.5,10.05,7.936,8.1,17594,0
+JAKK.US,D,20190513,000000,8.1,9.099,8.1,9.001,10269,0
+JAKK.US,D,20190514,000000,9.27,9.27,7.3,7.42,15457,0
+JAKK.US,D,20190515,000000,7.8,9.31,7.8,9.105,13084,0
+JAKK.US,D,20190516,000000,9.1,9.573,9,9,2942,0
+JAKK.US,D,20190517,000000,8.646,9.2,7.201,7.5,8544,0
+JAKK.US,D,20190520,000000,7.801,8.98,7.601,8.8,995,0
+JAKK.US,D,20190521,000000,8.42,8.841,7.7,7.71,8370,0
+JAKK.US,D,20190522,000000,8.14,8.4602,7.602,8.2,6031,0
+JAKK.US,D,20190523,000000,8.012,8.5,7.5,7.72,6625,0
+JAKK.US,D,20190524,000000,7.8,8.5,7.8,8.5,5232,0
+JAKK.US,D,20190528,000000,8.387,8.8,7.8584,8.3,2857,0
+JAKK.US,D,20190529,000000,8,8.78,7.6,8,4585,0
+JAKK.US,D,20190530,000000,8.161,8.161,7.75,7.8,1395,0
+JAKK.US,D,20190531,000000,7.9,8.4,7.77,7.77,677,0
+JAKK.US,D,20190603,000000,7.77,8.5,7.52,8.2,3217,0
+JAKK.US,D,20190604,000000,8.1,8.142,7.721,8,2169,0
+JAKK.US,D,20190605,000000,7.8,7.98,7.8,7.8,2125,0
+JAKK.US,D,20190606,000000,7.8,7.8,7.5,7.6,4856,0
+JAKK.US,D,20190607,000000,7.5,7.5,7.053,7.38,5728,0
+JAKK.US,D,20190610,000000,7.1,7.25,7.06,7.115,4351,0
+JAKK.US,D,20190611,000000,7.2,7.2,7.1,7.101,1233,0
+JAKK.US,D,20190612,000000,7,7,5.5,6.505,1764,0
+JAKK.US,D,20190613,000000,6.035,6.88,6.02,6.88,4982,0
+JAKK.US,D,20190614,000000,6.8,6.8,6.7,6.702,866,0
+JAKK.US,D,20190617,000000,6.6,6.88,6.3,6.633,1461,0
+JAKK.US,D,20190618,000000,6.7,6.987,6.6,6.7,3190,0
+JAKK.US,D,20190619,000000,6.859,6.9,6.3,6.487,6450,0
+JAKK.US,D,20190620,000000,6.6,6.868,6.5,6.7,2013,0
+JAKK.US,D,20190621,000000,6.9,6.903,5.511,6.1,4590,0
+JAKK.US,D,20190624,000000,6.395,6.48,6.1,6.165,3071,0
+JAKK.US,D,20190625,000000,6.131,6.5,5.8,6.2,6932,0
+JAKK.US,D,20190626,000000,6.5,6.5,5.127,5.701,8253,0
+JAKK.US,D,20190627,000000,5.999,7.036,5.816,7.036,6807,0
+JAKK.US,D,20190628,000000,7.2,8.2,7,7,117378,0
+JAKK.US,D,20190701,000000,7.418,8.2,7.1,7.76,808,0
+JAKK.US,D,20190702,000000,8.1,8.5,7,7.47,4846,0
+JAKK.US,D,20190703,000000,7.1,7.7382,7.1,7.455,84,0
+JAKK.US,D,20190705,000000,7.1,7.782,7,7.35,2297,0
+JAKK.US,D,20190708,000000,7.317,7.317,6.5449,6.965,151,0
+JAKK.US,D,20190709,000000,7.316,8.5,6.8,7.5,2594,0
+JAKK.US,D,20190710,000000,7.9,9.24,6.72,8.5,1800,0
+JAKK.US,D,20190711,000000,8.95,9.2,7.806,9.045,4578,0
+JAKK.US,D,20190712,000000,9.376,9.5,8.363,8.8,2189,0
+JAKK.US,D,20190715,000000,9,10,8.8,9.9,1995,0
+JAKK.US,D,20190716,000000,9.9,9.912,9,9.519,599,0
+JAKK.US,D,20190717,000000,9.89,9.9,9.2,9.2,1062,0
+JAKK.US,D,20190718,000000,9.499,9.5,8.9,9.5,1800,0
+JAKK.US,D,20190719,000000,9.7,10,8,8.3,5109,0
+JAKK.US,D,20190722,000000,8.87,9.463,8.2,8.8,236,0
+JAKK.US,D,20190723,000000,8.4,9.46,8.4,8.731,1730,0
+JAKK.US,D,20190724,000000,8.901,9,8.9,9,577,0
+JAKK.US,D,20190725,000000,9,9.1,8.5,8.5,440,0
+JAKK.US,D,20190726,000000,8.885,9.88,8.6,8.73,1821,0
+JAKK.US,D,20190729,000000,9.186,9.86,8.245,8.245,3906,0
+JAKK.US,D,20190730,000000,9.077,9.9,8.33,9.46,1288,0
+JAKK.US,D,20190731,000000,9.41,9.5,8.633,8.684,947,0
+JAKK.US,D,20190801,000000,9.052,9.052,8,8.69,1798,0
+JAKK.US,D,20190802,000000,8.6,9.2,7.203,8.35,5463,0
+JAKK.US,D,20190805,000000,7,9,7,7.94,595,0
+JAKK.US,D,20190806,000000,9.4,9.4,8,8.1,2249,0
+JAKK.US,D,20190807,000000,8.008,8.621,7.357,8.48,1089,0
+JAKK.US,D,20190808,000000,6.4458,8.844,6.4458,8,3144,0
+JAKK.US,D,20190809,000000,7.9,8.5,7.2,7.2,3617,0
+JAKK.US,D,20190812,000000,7.2,7.313,6.8634,7.2,7041,0
+JAKK.US,D,20190813,000000,7.237,7.237,5.301,5.301,43,0
+JAKK.US,D,20190814,000000,7.237,9,6,6.995,19050,0
+JAKK.US,D,20190815,000000,7.99,8.4,6.9,7.9,34883,0
+JAKK.US,D,20190816,000000,8,9.295,6.8,8.4,8201,0
+JAKK.US,D,20190819,000000,8.4,8.558,7.3,8.101,3947,0
+JAKK.US,D,20190820,000000,7.7,8.3,7.7,7.988,945,0
+JAKK.US,D,20190821,000000,8.3,8.3,7.7,8.2,3310,0
+JAKK.US,D,20190822,000000,8.2,8.2,7.2,7.2,1879,0
+JAKK.US,D,20190823,000000,7.704,7.704,7.2,7.2405,493,0
+JAKK.US,D,20190826,000000,8.2,8.2,7.671,8,1197,0
+JAKK.US,D,20190827,000000,8.1,8.2,6.804,7.455,1579,0
+JAKK.US,D,20190828,000000,7,7.7359,6.806,7.146,1857,0
+JAKK.US,D,20190829,000000,7.503,7.899,7.026,7.5,2464,0
+JAKK.US,D,20190830,000000,7.1,7.56,7,7.001,678,0
+JAKK.US,D,20190903,000000,7.45,7.766,6.81,7.5,1960,0
+JAKK.US,D,20190904,000000,7.5,7.9,7.35,7.601,7446,0
+JAKK.US,D,20190905,000000,7.6,9.51,7.102,7.5,36619,0
+JAKK.US,D,20190906,000000,8.499,9.3,8,8.3,19641,0
+JAKK.US,D,20190909,000000,8.5,8.5,8,8,2026,0
+JAKK.US,D,20190910,000000,8.01,8.4,8,8,3713,0
+JAKK.US,D,20190911,000000,8.041,8.5,7.5,8.3,9016,0
+JAKK.US,D,20190912,000000,8.36,8.36,8,8.2,2351,0
+JAKK.US,D,20190913,000000,8.001,8.3,8,8.3,654,0
+JAKK.US,D,20190916,000000,8.2,8.36,8,8.2,601,0
+JAKK.US,D,20190917,000000,8.3,8.3,8,8,787,0
+JAKK.US,D,20190918,000000,8.041,8.3,8,8.249,368,0
+JAKK.US,D,20190919,000000,8.3,8.3,8,8.3,4937,0
+JAKK.US,D,20190920,000000,8.299,9,8.299,8.405,684,0
+JAKK.US,D,20190923,000000,8.405,9,8.141,8.191,933,0
+JAKK.US,D,20190924,000000,8.497,8.95,8.1,8.1,484,0
+JAKK.US,D,20190925,000000,8.5,8.95,8.05,8.055,4409,0
+JAKK.US,D,20190926,000000,8.829,8.85,8.3,8.85,1329,0
+JAKK.US,D,20190927,000000,8.5,8.8,7.5,7.5,5392,0
+JAKK.US,D,20190930,000000,7.9,8.55,7.9,8.55,3068,0
+JAKK.US,D,20191001,000000,8.25,8.4,8.1,8.4,2275,0
+JAKK.US,D,20191002,000000,8.01,8.4,7.57,7.57,783,0
+JAKK.US,D,20191003,000000,7.99,8.08,7.625,7.7,143,0
+JAKK.US,D,20191004,000000,7.7,8.08,7.02,7.5,4451,0
+JAKK.US,D,20191007,000000,7.5,8.262,7.5,7.517,1236,0
+JAKK.US,D,20191008,000000,7.8,9.6,7.102,7.102,51350,0
+JAKK.US,D,20191009,000000,7.2,8.033,7.2,7.7,15148,0
+JAKK.US,D,20191010,000000,7.691,8.02,7.55,7.55,3890,0
+JAKK.US,D,20191011,000000,7.619,8.095,7.6,7.613,1560,0
+JAKK.US,D,20191014,000000,7.953,8.1,7.61,7.839,843,0
+JAKK.US,D,20191015,000000,8,8.1,7.61,7.762,2430,0
+JAKK.US,D,20191016,000000,7.996,8.5,7.71,7.9,2090,0
+JAKK.US,D,20191017,000000,7.94,14.6,7.9,9.711,152574,0
+JAKK.US,D,20191018,000000,9,9.7,8.712,9.1151,9613,0
+JAKK.US,D,20191021,000000,9.1,10.4,9.1,9.325,3111,0
+JAKK.US,D,20191022,000000,9.759,10.5,9.111,9.2,2865,0
+JAKK.US,D,20191023,000000,8.755,9.2,8.755,9.101,1043,0
+JAKK.US,D,20191024,000000,8.81,9.038,8.655,8.656,2018,0
+JAKK.US,D,20191025,000000,8.741,8.741,8.3,8.5,3205,0
+JAKK.US,D,20191028,000000,8.3,8.7,8.155,8.155,11328,0
+JAKK.US,D,20191029,000000,8.475,8.475,8,8,1453,0
+JAKK.US,D,20191030,000000,8.399,8.399,7.62,8.0945,1896,0
+JAKK.US,D,20191031,000000,7.709,8,7.63,7.7,938,0
+JAKK.US,D,20191101,000000,8.1,8.5,7.403,7.483,3697,0
+JAKK.US,D,20191104,000000,7.852,7.852,7.351,7.726,6410,0
+JAKK.US,D,20191105,000000,7.8,8.2,7.5,7.803,2970,0
+JAKK.US,D,20191106,000000,7.6,8.3,7.6,8.2775,7221,0
+JAKK.US,D,20191107,000000,9.31,12.7,8.7,8.8,104834,0
+JAKK.US,D,20191108,000000,8.8,9.2028,8.124,8.619,23202,0
+JAKK.US,D,20191111,000000,8.252,8.608,7.7,7.9505,5405,0
+JAKK.US,D,20191112,000000,7.911,8.1,7.7,7.7,5406,0
+JAKK.US,D,20191113,000000,7.7,8.7,7.602,8.5,11720,0
+JAKK.US,D,20191114,000000,8.5,8.5,7.7765,8.001,11565,0
+JAKK.US,D,20191115,000000,8.1,8.961,8.1,8.961,15600,0
+JAKK.US,D,20191118,000000,9.308,9.5,8.351,8.6,11614,0
+JAKK.US,D,20191119,000000,8.8,8.9,8.42,8.5,2557,0
+JAKK.US,D,20191120,000000,8.602,8.9,8.431,8.431,5468,0
+JAKK.US,D,20191121,000000,8.601,8.9,8.227,8.3,10069,0
+JAKK.US,D,20191122,000000,8.43,9.455,8.43,9.202,19455,0
+JAKK.US,D,20191125,000000,10,10.2,9.681,9.9,30071,0
+JAKK.US,D,20191126,000000,9.9,9.9,9.12,9.6,10777,0
+JAKK.US,D,20191127,000000,9.5,10.299,9.5,9.814,17035,0
+JAKK.US,D,20191129,000000,10.152,10.5,9.813,10.1,8840,0
+JAKK.US,D,20191202,000000,11,12.1,9.987,10.7,60971,0
+JAKK.US,D,20191203,000000,11.2,11.3,10.8,10.9,22584,0
+JAKK.US,D,20191204,000000,11,11,10.2,10.3,12816,0
+JAKK.US,D,20191205,000000,10.2,10.816,9.9,10,14778,0
+JAKK.US,D,20191206,000000,10,10.4,10,10.2,10534,0
+JAKK.US,D,20191209,000000,10.3,10.443,10.1,10.15,8526,0
+JAKK.US,D,20191210,000000,10,10.3,9.91,9.914,3804,0
+JAKK.US,D,20191211,000000,9.967,10.3,9.468,9.722,18378,0
+JAKK.US,D,20191212,000000,10,10,9.551,9.602,2641,0
+JAKK.US,D,20191213,000000,9.6,9.658,9.2,9.443,14465,0
+JAKK.US,D,20191216,000000,9.2,9.691,9.1,9.1,9454,0
+JAKK.US,D,20191217,000000,9.451,9.6,9.1,9.3,25235,0
+JAKK.US,D,20191218,000000,9.5,9.8,9.2,9.4,10021,0
+JAKK.US,D,20191219,000000,9.4,10.1,9.4,9.878,9625,0
+JAKK.US,D,20191220,000000,10,10.3,9.853,10.1,11602,0
+JAKK.US,D,20191223,000000,10.3,10.3,9.597,9.9,8650,0
+JAKK.US,D,20191224,000000,9.899,10,9.775,9.924,8495,0
+JAKK.US,D,20191226,000000,10.2,10.2,9.8,9.903,9864,0
+JAKK.US,D,20191227,000000,9.9,9.9,9.81,9.81,6484,0
+JAKK.US,D,20191230,000000,9.969,10.3,9.301,9.9,34199,0
+JAKK.US,D,20191231,000000,10.2,10.7,10.05,10.3,14673,0
+JAKK.US,D,20200102,000000,10.5,10.7,10.1,10.2,5113,0
+JAKK.US,D,20200103,000000,10,10.2,9.8,10,4569,0
+JAKK.US,D,20200106,000000,9.909,10.44,9.8,10.3,8371,0
+JAKK.US,D,20200107,000000,10.2,10.207,9.8,9.901,6404,0
+JAKK.US,D,20200108,000000,9.85,10.1,9.5,9.801,8858,0
+JAKK.US,D,20200109,000000,9.76,10,9.759,9.803,2163,0
+JAKK.US,D,20200110,000000,9.79,10.3,9.79,10,4103,0
+JAKK.US,D,20200113,000000,10,10.3,10,10,3277,0
+JAKK.US,D,20200114,000000,10,10.3,10,10,9774,0
+JAKK.US,D,20200115,000000,10,10.1,10,10,6840,0
+JAKK.US,D,20200116,000000,9.85,11.3,9.85,10.8,43482,0
+JAKK.US,D,20200117,000000,11,11,10.1,10.345,9269,0
+JAKK.US,D,20200121,000000,10.5,11,10.5,10.7,13398,0
+JAKK.US,D,20200122,000000,11.5,11.5,10.9,10.9,13778,0
+JAKK.US,D,20200123,000000,10.5,11.4,10.5,11,11003,0
+JAKK.US,D,20200124,000000,11.3,11.3,10.5,11.1,6023,0
+JAKK.US,D,20200127,000000,10.9,11.3,10.6,10.8,6518,0
+JAKK.US,D,20200128,000000,11.3,11.3,10.6,10.8,2780,0
+JAKK.US,D,20200129,000000,10.9,11.1,10.7,10.7,4379,0
+JAKK.US,D,20200130,000000,10.9,10.9,10,10.1,7810,0
+JAKK.US,D,20200131,000000,10.1,10.8,9.732,10.2,9308,0
+JAKK.US,D,20200203,000000,10.2,10.57,9.801,9.861,6710,0
+JAKK.US,D,20200204,000000,9.954,10.3,9.565,9.875,7110,0
+JAKK.US,D,20200205,000000,9.974,9.974,9.5,9.603,5947,0
+JAKK.US,D,20200206,000000,9.5,9.976,9.3,9.401,6577,0
+JAKK.US,D,20200207,000000,9.668,9.976,8.501,8.7,17720,0
+JAKK.US,D,20200210,000000,8.8,9.6,8.8,9.04,14071,0
+JAKK.US,D,20200211,000000,9.243,9.602,9.1,9.6,8166,0
+JAKK.US,D,20200212,000000,9.5,9.819,9.2,9.201,2809,0
+JAKK.US,D,20200213,000000,9.299,9.597,9.299,9.499,1408,0
+JAKK.US,D,20200214,000000,9.463,9.604,9.119,9.4376,4086,0
+JAKK.US,D,20200218,000000,9.599,9.6,9.301,9.6,7642,0
+JAKK.US,D,20200219,000000,10,10,8.5,8.7346,11565,0
+JAKK.US,D,20200220,000000,8.7,8.998,8.5,8.789,13189,0
+JAKK.US,D,20200221,000000,8.9,9,8.101,8.223,13557,0
+JAKK.US,D,20200224,000000,8.22,8.59,7.76,7.974,10279,0
+JAKK.US,D,20200225,000000,7.97,8.69,7.97,8.3,3452,0
+JAKK.US,D,20200226,000000,8.396,8.4,7.5,7.501,6387,0
+JAKK.US,D,20200227,000000,7.505,8.2,7.251,7.251,4394,0
+JAKK.US,D,20200228,000000,7.676,8,6.501,7.064,4026,0
+JAKK.US,D,20200302,000000,6.8,6.998,6,6.699,6567,0
+JAKK.US,D,20200303,000000,6.59,7.46,6.05,6.98,8817,0
+JAKK.US,D,20200304,000000,6.636,6.9,5.91,6.56,4194,0
+JAKK.US,D,20200305,000000,6.5,6.5,5.52,6.0745,9942,0
+JAKK.US,D,20200306,000000,6,6.399,5.7718,6.0495,8606,0
+JAKK.US,D,20200309,000000,6.133,6.133,4.698,5.051,9449,0
+JAKK.US,D,20200310,000000,5.46,6.3,4.801,4.801,3536,0
+JAKK.US,D,20200311,000000,4.9,5.88,4.79,4.87,5809,0
+JAKK.US,D,20200312,000000,5.008,5.008,3.1,4.112,12607,0
+JAKK.US,D,20200313,000000,4.099,4.257,3.801,3.9,5445,0
+JAKK.US,D,20200316,000000,3.9,3.9,3.2,3.2,12743,0
+JAKK.US,D,20200317,000000,3.101,3.729,3.101,3.231,6735,0
+JAKK.US,D,20200318,000000,3.64,3.64,3,3.212,4726,0
+JAKK.US,D,20200319,000000,3.2,3.943,3.2,3.45,160754,0
+JAKK.US,D,20200320,000000,3.45,3.85,3,3.48,10010,0
+JAKK.US,D,20200323,000000,3.654,3.654,3.2,3.2,2982,0
+JAKK.US,D,20200324,000000,3.056,3.68,3.056,3.407,4523,0
+JAKK.US,D,20200325,000000,3.553,3.553,3,3.15,12045,0
+JAKK.US,D,20200326,000000,3.307,3.472,3,3.2005,11153,0
+JAKK.US,D,20200327,000000,3.4,3.4,3,3.11,13698,0
+JAKK.US,D,20200330,000000,3.3,9.5,3,5.499,374779,0
+JAKK.US,D,20200331,000000,5.225,5.251,3.155,3.49,62153,0
+JAKK.US,D,20200401,000000,3.664,4.3,3.5,3.697,43837,0
+JAKK.US,D,20200402,000000,3.66,4.199,3.4,3.5,21867,0
+JAKK.US,D,20200403,000000,3.5,3.9,3.5,3.621,14385,0
+JAKK.US,D,20200406,000000,3.7,3.701,3.338,3.504,11539,0
+JAKK.US,D,20200407,000000,3.5,3.599,3.333,3.482,12217,0
+JAKK.US,D,20200408,000000,3.494,3.8,3.415,3.5,18132,0
+JAKK.US,D,20200409,000000,3.426,3.8,3.426,3.7,15058,0
+JAKK.US,D,20200413,000000,3.885,6.6,3.816,5.3,114237,0
+JAKK.US,D,20200414,000000,5.5,6,5.4069,5.721,19439,0
+JAKK.US,D,20200415,000000,5.14,5.951,5,5.6,5383,0
+JAKK.US,D,20200416,000000,5.57,5.75,5.15,5.152,6450,0
+JAKK.US,D,20200417,000000,5.122,5.623,5.05,5.445,6847,0
+JAKK.US,D,20200420,000000,5.516,5.516,5.001,5.202,2593,0
+JAKK.US,D,20200421,000000,5.7,5.9,5.3,5.75,23787,0
+JAKK.US,D,20200422,000000,6.3,7.1,6.1,6.511,54395,0
+JAKK.US,D,20200423,000000,6.8,7,6.332,6.514,29408,0
+JAKK.US,D,20200424,000000,6.825,6.825,6.3,6.576,11728,0
+JAKK.US,D,20200427,000000,6.8,9,6.8,7.9,97120,0
+JAKK.US,D,20200428,000000,8.9,9,8.3,8.341,51823,0
+JAKK.US,D,20200429,000000,8.5,9,7,7.1,80878,0
+JAKK.US,D,20200430,000000,7.6,8.2,7.6,7.9,29790,0
+JAKK.US,D,20200501,000000,8,8.4,7,7.05,32944,0
+JAKK.US,D,20200504,000000,7.1,7.5,7.05,7.25,9371,0
+JAKK.US,D,20200505,000000,7.51,7.51,6.9,7.01,13960,0
+JAKK.US,D,20200506,000000,7,7.035,5.5,6.55,21109,0
+JAKK.US,D,20200507,000000,6.311,7.124,6.311,7.1,17858,0
+JAKK.US,D,20200508,000000,7.3,7.388,6.8,6.805,15352,0
+JAKK.US,D,20200511,000000,6.803,7.198,6.803,6.82,8966,0
+JAKK.US,D,20200512,000000,6.9,7.3,6.606,6.606,11368,0
+JAKK.US,D,20200513,000000,7,7,5.8,5.915,18178,0
+JAKK.US,D,20200514,000000,5.991,6.399,5.222,5.663,23182,0
+JAKK.US,D,20200515,000000,5.5,6.04,5.4,5.7,10672,0
+JAKK.US,D,20200518,000000,6.7,7,5.449,5.972,28461,0
+JAKK.US,D,20200519,000000,6.2,6.3,5.5,5.749,10211,0
+JAKK.US,D,20200520,000000,5.748,5.799,5.5,5.745,12928,0
+JAKK.US,D,20200521,000000,5.629,5.889,5.501,5.502,5030,0
+JAKK.US,D,20200522,000000,5.51,5.67,4.801,5.3,21861,0
+JAKK.US,D,20200526,000000,5.5,5.6,5.282,5.4,11537,0
+JAKK.US,D,20200527,000000,5.59,6.8,5.145,6.6,65069,0
+JAKK.US,D,20200528,000000,6.7,6.7,6.126,6.16,23510,0
+JAKK.US,D,20200529,000000,6.1,6.298,5.605,6,17948,0
+JAKK.US,D,20200601,000000,5.9,5.971,5.6,5.833,10656,0
+JAKK.US,D,20200602,000000,5.8,5.891,5.5,5.628,13204,0
+JAKK.US,D,20200603,000000,5.515,7.7,5.51,7.299,121260,0
+JAKK.US,D,20200604,000000,6.5,6.899,6.03,6.2,45999,0
+JAKK.US,D,20200605,000000,6.01,7.099,6.01,6.824,41146,0
+JAKK.US,D,20200608,000000,6.996,10.8,6.75,8,567688,0
+JAKK.US,D,20200609,000000,7.7,8,7,7.517,58253,0
+JAKK.US,D,20200610,000000,7.53,7.547,7.06,7.25,41464,0
+JAKK.US,D,20200611,000000,6.79,6.9,6.006,6.305,47763,0
+JAKK.US,D,20200612,000000,6.322,14.4,6.322,11.4,1623574,0
+JAKK.US,D,20200615,000000,10.8,11,9.021,9.8,683233,0
+JAKK.US,D,20200616,000000,10.4,10.7,8.62,9.012,426430,0
+JAKK.US,D,20200617,000000,7.7,8.799,7.63,8,180293,0
+JAKK.US,D,20200618,000000,7.5,8,7.21,7.825,179754,0
+JAKK.US,D,20200619,000000,7.55,8.4,7.06,7.296,199306,0
+JAKK.US,D,20200622,000000,7.545,8.7,7.01,7.779,450998,0
+JAKK.US,D,20200623,000000,7.9,7.994,7.203,7.576,131726,0
+JAKK.US,D,20200624,000000,8.511,13.7,8.1,9.5,4884715,0
+JAKK.US,D,20200625,000000,10.7,10.7,8.853,9.5,1962588,0
+JAKK.US,D,20200626,000000,9.417,9.5,8.304,8.5,740391,0
+JAKK.US,D,20200629,000000,8.78,8.935,8.1,8.4,376789,0
+JAKK.US,D,20200630,000000,9.1,9.2,8.02,8.2,445510,0
+JAKK.US,D,20200701,000000,7.89,7.95,7.35,7.5,365924,0
+JAKK.US,D,20200702,000000,7.23,8.386,6.6,7.845,1030345,0
+JAKK.US,D,20200706,000000,8.19,8.7,7.7,8.4,604631,0
+JAKK.US,D,20200707,000000,7.936,9.04,7.518,8.266,798078,0
+JAKK.US,D,20200708,000000,8.1,8.559,7.81,8.088,241560,0
+JAKK.US,D,20200709,000000,8.053,8.1,6.2,7.09,1014322,0
+JAKK.US,D,20200710,000000,6.48,7.3,6.12,6.52,964164,0
+JAKK.US,D,20200713,000000,6.9,7.9,6.7,7.18,1187099,0
+JAKK.US,D,20200714,000000,6.87,6.9,6.15,6.33,678159,0
+JAKK.US,D,20200715,000000,6.22,6.9808,5.7601,6.23,658497,0
+JAKK.US,D,20200716,000000,6.16,6.26,5.91,6.02,254294,0
+JAKK.US,D,20200717,000000,6.07,6.18,5.8,5.92,272624,0
+JAKK.US,D,20200720,000000,5.9,6.85,5.6,6.42,1119015,0
+JAKK.US,D,20200721,000000,6.43,6.43,6,6.18,281710,0
+JAKK.US,D,20200722,000000,6.16,6.365,6.06,6.18,247141,0
+JAKK.US,D,20200723,000000,6.1,6.26,6.03,6.19,235384,0
+JAKK.US,D,20200724,000000,6.17,6.48,5.76,6.345,627074,0
+JAKK.US,D,20200727,000000,6.37,6.37,6.06,6.32,210783,0
+JAKK.US,D,20200728,000000,6.29,6.94,6.1323,6.66,1240606,0
+JAKK.US,D,20200729,000000,6.51,7.3,6.27,7,1592574,0
+JAKK.US,D,20200730,000000,5.73,6.05,5.2,5.73,542386,0
+JAKK.US,D,20200731,000000,5.5,5.68,5.32,5.46,327036,0
+JAKK.US,D,20200803,000000,5.68,6.0899,5.49,5.56,786930,0
+JAKK.US,D,20200804,000000,5.54,5.66,5.25,5.29,406359,0
+JAKK.US,D,20200805,000000,5.32,5.42,5.21,5.23,408652,0
+JAKK.US,D,20200806,000000,5.22,5.28,5.04,5.13,208429,0
+JAKK.US,D,20200807,000000,5.13,5.25,5.02,5.2,386117,0
+JAKK.US,D,20200810,000000,5.27,5.27,5.08,5.14,180133,0
+JAKK.US,D,20200811,000000,5.15,5.17,4.88,4.91,274639,0
+JAKK.US,D,20200812,000000,4.94,5.02,4.835,4.91,137306,0
+JAKK.US,D,20200813,000000,4.86,5.32,4.81,5.15,547430,0
+JAKK.US,D,20200814,000000,5.18,5.25,4.95,5.2,351358,0
+JAKK.US,D,20200817,000000,5.25,5.4,5.2,5.26,360276,0
+JAKK.US,D,20200818,000000,5.25,5.2853,5.11,5.15,261765,0
+JAKK.US,D,20200819,000000,5.09,5.23,4.86,4.92,412662,0
+JAKK.US,D,20200820,000000,4.69,4.857,4.56,4.76,286906,0
+JAKK.US,D,20200821,000000,4.67,4.85,4.6,4.66,153281,0
+JAKK.US,D,20200824,000000,4.75,4.78,4.62,4.77,202974,0
+JAKK.US,D,20200825,000000,4.77,4.8709,4.6,4.79,203616,0
+JAKK.US,D,20200826,000000,4.72,5.21,4.56,4.62,824223,0
+JAKK.US,D,20200827,000000,4.6,4.6199,4.0501,4.07,408223,0
+JAKK.US,D,20200828,000000,4.16,4.33,4.16,4.24,109790,0
+JAKK.US,D,20200831,000000,4.2,4.235,3.9,3.96,260070,0
+JAKK.US,D,20200901,000000,3.87,4.09,3.5,3.9,582137,0
+JAKK.US,D,20200902,000000,3.9,4.07,3.7212,4.01,325144,0
+JAKK.US,D,20200903,000000,3.94,4.01,3.7,3.9,223576,0
+JAKK.US,D,20200904,000000,3.85,4.2027,3.8,4.02,535519,0
+JAKK.US,D,20200908,000000,3.91,4.23,3.8201,4.14,294671,0
+JAKK.US,D,20200909,000000,4.2,4.38,4.1186,4.27,354158,0
+JAKK.US,D,20200910,000000,4.25,4.3699,4.0101,4.12,367436,0
+JAKK.US,D,20200911,000000,4.12,4.25,4.0301,4.12,99528,0
+JAKK.US,D,20200914,000000,4.13,4.2,4.05,4.18,87171,0
+JAKK.US,D,20200915,000000,4.29,4.37,4.06,4.11,382020,0
+JAKK.US,D,20200916,000000,4.07,4.33,4,4.28,120262,0
+JAKK.US,D,20200917,000000,4.22,4.28,4.1035,4.22,62415,0
+JAKK.US,D,20200918,000000,4.27,4.27,4.0604,4.09,66164,0
+JAKK.US,D,20200921,000000,4.05,4.1,3.81,3.91,86791,0
+JAKK.US,D,20200922,000000,3.99,4.19,3.9,4.09,64508,0
+JAKK.US,D,20200923,000000,4.12,4.1402,3.8,3.83,83711,0
+JAKK.US,D,20200924,000000,3.8,3.91,3.7,3.76,63502,0
+JAKK.US,D,20200925,000000,3.73,3.9299,3.73,3.82,42363,0
+JAKK.US,D,20200928,000000,3.82,3.8705,3.63,3.82,127065,0
+JAKK.US,D,20200929,000000,3.82,3.95,3.7013,3.85,45079,0
+JAKK.US,D,20200930,000000,3.85,4.09,3.8,3.8,53334,0
+JAKK.US,D,20201001,000000,3.83,3.96,3.79,3.89,107773,0
+JAKK.US,D,20201002,000000,3.84,3.96,3.7956,3.96,65531,0
+JAKK.US,D,20201005,000000,4,4.16,3.72,3.89,127069,0
+JAKK.US,D,20201006,000000,3.86,4,3.82,3.84,38726,0
+JAKK.US,D,20201007,000000,3.86,3.99,3.83,3.91,37118,0
+JAKK.US,D,20201008,000000,3.9299,4,3.8507,3.95,64849,0
+JAKK.US,D,20201009,000000,3.98,4.04,3.86,3.98,36639,0
+JAKK.US,D,20201012,000000,3.98,5.91,3.97,4.69,14570393,0
+JAKK.US,D,20201013,000000,4.56,4.89,4.3,4.39,881151,0
+JAKK.US,D,20201014,000000,4.3,4.3,3.93,4.12,769668,0
+JAKK.US,D,20201015,000000,4.1004,4.43,4,4.25,511981,0
+JAKK.US,D,20201016,000000,4.18,4.38,4.03,4.27,391079,0
+JAKK.US,D,20201019,000000,4.16,4.47,4.13,4.28,446278,0
+JAKK.US,D,20201020,000000,4.49,4.5,4.23,4.23,579269,0
+JAKK.US,D,20201021,000000,4.16,4.54,4.06,4.19,457186,0
+JAKK.US,D,20201022,000000,4.26,4.47,4.25,4.35,222541,0
+JAKK.US,D,20201023,000000,4.45,4.68,4.28,4.55,264112,0
+JAKK.US,D,20201026,000000,4.5,4.54,4.1,4.33,368050,0
+JAKK.US,D,20201027,000000,4.28,4.33,4.16,4.29,86491,0
+JAKK.US,D,20201028,000000,4.15,4.45,4.13,4.33,258363,0
+JAKK.US,D,20201029,000000,4.33,4.68,4.2292,4.6,249690,0
+JAKK.US,D,20201030,000000,4.63,4.74,4.41,4.56,271044,0
+JAKK.US,D,20201102,000000,4.61,4.86,4.55,4.75,3187035,0
+JAKK.US,D,20201103,000000,5.4,6.44,5.13,5.75,22241549,0
+JAKK.US,D,20201104,000000,5.3,5.4,4.85,4.9,785677,0
+JAKK.US,D,20201105,000000,4.8,5.09,4.61,4.68,568545,0
+JAKK.US,D,20201106,000000,4.6,4.79,4.46,4.75,229720,0
+JAKK.US,D,20201109,000000,4.7,5.0724,4.7,4.83,520076,0
+JAKK.US,D,20201110,000000,4.86,5.18,4.82,5.07,275780,0
+JAKK.US,D,20201111,000000,5.1,5.18,4.89,5,449730,0
+JAKK.US,D,20201112,000000,4.99,5.02,4.83,4.9,174436,0
+JAKK.US,D,20201113,000000,4.85,5.01,4.85,5,84472,0
+JAKK.US,D,20201116,000000,5.09,5.22,4.86,4.88,417043,0
+JAKK.US,D,20201117,000000,4.94,4.9931,4.8263,4.95,129615,0
+JAKK.US,D,20201118,000000,4.97,5.235,4.85,4.91,384987,0
+JAKK.US,D,20201119,000000,4.97,5.0447,4.85,4.99,286599,0
+JAKK.US,D,20201120,000000,4.98,5.04,4.88,4.99,80545,0
+JAKK.US,D,20201123,000000,5.05,5.381,5,5.29,711861,0
+JAKK.US,D,20201124,000000,5.47,5.47,5.05,5.21,796701,0
+JAKK.US,D,20201125,000000,5.33,5.4212,5.16,5.26,592728,0
+JAKK.US,D,20201127,000000,5.37,5.44,5.17,5.41,437705,0
+JAKK.US,D,20201130,000000,5.39,5.39,5.01,5.12,479328,0
+JAKK.US,D,20201201,000000,5.19,5.31,5.03,5.09,323964,0
+JAKK.US,D,20201202,000000,5.11,5.14,4.8,4.94,166204,0
+JAKK.US,D,20201203,000000,4.98,5.0202,4.85,4.87,226166,0
+JAKK.US,D,20201204,000000,4.91,4.95,4.83,4.95,119314,0
+JAKK.US,D,20201207,000000,5.07,5.07,4.85,4.87,162325,0
+JAKK.US,D,20201208,000000,4.87,4.887,4.75,4.84,132944,0
+JAKK.US,D,20201209,000000,4.9,4.93,4.7,4.72,133362,0
+JAKK.US,D,20201210,000000,4.75,4.85,4.7,4.83,85788,0
+JAKK.US,D,20201211,000000,4.83,4.91,4.75,4.84,123589,0
+JAKK.US,D,20201214,000000,4.96,5.08,4.89,5.07,154535,0
+JAKK.US,D,20201215,000000,5,5.09,4.93,5,122566,0
+JAKK.US,D,20201216,000000,4.99,5.25,4.99,5.2,459701,0
+JAKK.US,D,20201217,000000,5.25,5.44,5.12,5.21,325811,0
+JAKK.US,D,20201218,000000,5.21,5.265,4.9,4.95,368588,0
+JAKK.US,D,20201221,000000,4.89,5.11,4.79,5.02,169247,0
+JAKK.US,D,20201222,000000,5.03,5.07,4.86,4.87,127252,0
+JAKK.US,D,20201223,000000,4.87,5.14,4.82,5.09,144593,0
+JAKK.US,D,20201224,000000,5.14,5.15,5.03,5.1,53028,0
+JAKK.US,D,20201228,000000,5.13,5.17,5.01,5.08,84652,0
+JAKK.US,D,20201229,000000,5.1,5.1514,4.91,4.92,265520,0
+JAKK.US,D,20201230,000000,4.9,5.08,4.9,5.05,47072,0
+JAKK.US,D,20201231,000000,5.02,5.19,4.9503,4.98,86104,0
+JAKK.US,D,20210104,000000,4.96,4.99,4.72,4.92,162836,0
+JAKK.US,D,20210105,000000,4.86,5.14,4.86,5.1,85588,0
+JAKK.US,D,20210106,000000,5.12,5.19,4.9,4.91,231345,0
+JAKK.US,D,20210107,000000,4.92,5.2472,4.92,5.22,276747,0
+JAKK.US,D,20210108,000000,5.21,5.225,4.94,5.04,165879,0
+JAKK.US,D,20210111,000000,5,5.1,4.96,5.01,69532,0
+JAKK.US,D,20210112,000000,5,5.45,5,5.36,216052,0
+JAKK.US,D,20210113,000000,5.45,5.66,5.3,5.37,203755,0
+JAKK.US,D,20210114,000000,5.35,5.79,5.3497,5.69,172659,0
+JAKK.US,D,20210115,000000,5.66,6.19,5.3541,5.97,309032,0
+JAKK.US,D,20210119,000000,6.02,6.7,5.65,6.55,372342,0
+JAKK.US,D,20210120,000000,6.63,6.69,6.114,6.39,215914,0
+JAKK.US,D,20210121,000000,6.44,6.48,6.1,6.29,68651,0
+JAKK.US,D,20210122,000000,6.2,6.38,5.92,6.31,147946,0
+JAKK.US,D,20210125,000000,6.4,6.75,6.12,6.75,205084,0
+JAKK.US,D,20210126,000000,6.95,7.52,6.9,7.52,443523,0
+JAKK.US,D,20210127,000000,7.3,8.3,6.96,7.84,656611,0
+JAKK.US,D,20210128,000000,7.79,8.19,7.2,7.44,131606,0
+JAKK.US,D,20210129,000000,7.47,8.0865,7.24,7.81,259973,0
+JAKK.US,D,20210201,000000,8.18,8.6699,7.81,8.57,228814,0
+JAKK.US,D,20210202,000000,8.7,8.8,8.21,8.65,186634,0
+JAKK.US,D,20210203,000000,8.65,9.22,8.4,9.07,209780,0
+JAKK.US,D,20210204,000000,9.33,9.3604,8.8401,9.07,165474,0
+JAKK.US,D,20210205,000000,9.07,9.07,8.5801,8.78,70983,0
+JAKK.US,D,20210208,000000,8.88,9.09,8.72,8.8,111206,0
+JAKK.US,D,20210209,000000,8.8,8.8,8.37,8.49,160944,0
+JAKK.US,D,20210210,000000,8.48,8.88,8.27,8.5,93361,0
+JAKK.US,D,20210211,000000,8.42,8.7,7.8001,8.61,230273,0
+JAKK.US,D,20210212,000000,8.58,9.1399,8.3901,9.095,82457,0
+JAKK.US,D,20210216,000000,9.1,9.9399,9.1,9.75,158741,0
+JAKK.US,D,20210217,000000,9.88,10.5799,9.5001,9.71,296813,0
+JAKK.US,D,20210218,000000,9.71,9.99,9.25,9.61,215516,0
+JAKK.US,D,20210219,000000,9.53,9.53,8.59,8.98,302522,0
+JAKK.US,D,20210222,000000,9.05,9.5411,8.65,8.76,103084,0
+JAKK.US,D,20210223,000000,8.36,8.5269,7.92,7.92,103103,0
+JAKK.US,D,20210224,000000,7.93,8.1,7.86,8.01,103872,0
+JAKK.US,D,20210225,000000,8.15,8.43,7.64,7.77,89473,0
+JAKK.US,D,20210226,000000,7.75,8.15,7.26,7.98,170863,0
+JAKK.US,D,20210301,000000,8.1,8.45,8.1,8.17,76771,0
+JAKK.US,D,20210302,000000,8.3,8.8499,8.29,8.3,146999,0
+JAKK.US,D,20210303,000000,8.3,8.58,7.81,7.82,93954,0
+JAKK.US,D,20210304,000000,7.92,8.18,7.69,7.9,153900,0
+JAKK.US,D,20210305,000000,7.99,8.0899,7.1,7.22,204774,0
+JAKK.US,D,20210308,000000,7.26,7.79,7.26,7.61,148199,0
+JAKK.US,D,20210309,000000,7.67,8.25,7.67,8.17,95700,0
+JAKK.US,D,20210310,000000,8.23,8.76,8.06,8.54,208814,0
+JAKK.US,D,20210311,000000,8.8,9.0799,8.4,8.57,105838,0
+JAKK.US,D,20210312,000000,8.42,9.31,8.385,9.31,141380,0
+JAKK.US,D,20210315,000000,9.36,9.4099,9,9.14,66613,0
+JAKK.US,D,20210316,000000,9.24,9.3,8.7,8.8,43887,0
+JAKK.US,D,20210317,000000,8.67,9,8.32,8.58,89195,0
+JAKK.US,D,20210318,000000,8.63,8.78,7.93,8.11,57496,0
+JAKK.US,D,20210319,000000,8.6891,8.6891,8.01,8.29,139210,0
+JAKK.US,D,20210322,000000,8.16,8.6357,8.09,8.41,54935,0
+JAKK.US,D,20210323,000000,8.27,10.28,8.01,8.42,2238507,0
+JAKK.US,D,20210324,000000,8.3,8.8,7.87,7.95,310591,0
+JAKK.US,D,20210325,000000,7.84,7.84,7.25,7.53,126845,0
+JAKK.US,D,20210326,000000,7.61,7.79,7.23,7.6,118941,0
+JAKK.US,D,20210329,000000,7.54,7.6,6.8701,7.05,65270,0
+JAKK.US,D,20210330,000000,7.01,7.4,6.75,7.12,51918,0
+JAKK.US,D,20210331,000000,7.24,7.5589,6.92,7.13,50183,0
+JAKK.US,D,20210401,000000,7.29,7.59,7.1735,7.59,56752,0
+JAKK.US,D,20210405,000000,7.9,7.9616,6.96,7.23,185492,0
+JAKK.US,D,20210406,000000,7.24,7.4699,7.04,7.27,238106,0
+JAKK.US,D,20210407,000000,7.24,7.51,7.11,7.24,87051,0
+JAKK.US,D,20210408,000000,7.21,7.38,6.98,7.22,60716,0
+JAKK.US,D,20210409,000000,7.27,7.27,6.75,7.15,71659,0
+JAKK.US,D,20210412,000000,6.98,7.08,6.75,6.89,63677,0
+JAKK.US,D,20210413,000000,6.85,6.85,6.29,6.51,140299,0
+JAKK.US,D,20210414,000000,6.5,6.88,6.41,6.47,61246,0
+JAKK.US,D,20210415,000000,6.5,6.665,6.31,6.59,59237,0
+JAKK.US,D,20210416,000000,6.59,6.78,6.3065,6.41,28802,0
+JAKK.US,D,20210419,000000,6.33,6.58,6.32,6.48,47703,0
+JAKK.US,D,20210420,000000,6.46,6.475,5.83,6.02,170860,0
+JAKK.US,D,20210421,000000,5.94,6.529,5.94,6.45,77732,0
+JAKK.US,D,20210422,000000,6.47,7.25,6.47,6.77,107287,0
+JAKK.US,D,20210423,000000,6.88,7.135,6.77,7.04,54799,0
+JAKK.US,D,20210426,000000,7.16,7.53,7.07,7.53,71681,0
+JAKK.US,D,20210427,000000,7.55,7.55,7.01,7.36,56847,0
+JAKK.US,D,20210428,000000,7.3,7.7,7.13,7.335,159617,0
+JAKK.US,D,20210429,000000,7.92,9.23,7.92,9.05,1766300,0
+JAKK.US,D,20210430,000000,9.0587,9.5,8.81,9.39,287456,0
+JAKK.US,D,20210503,000000,9.64,9.9,9.22,9.68,212679,0
+JAKK.US,D,20210504,000000,9.68,9.8499,9.14,9.46,168693,0
+JAKK.US,D,20210505,000000,9.42,9.45,8.91,9.19,133472,0
+JAKK.US,D,20210506,000000,9.18,9.27,8.69,8.94,159869,0
+JAKK.US,D,20210507,000000,8.94,9.48,8.88,9.38,157336,0
+JAKK.US,D,20210510,000000,9.26,9.4699,9.11,9.16,74892,0
+JAKK.US,D,20210511,000000,9,9.49,8.635,9.04,145190,0
+JAKK.US,D,20210512,000000,9.01,9.34,8.92,8.92,77291,0
+JAKK.US,D,20210513,000000,8.97,8.97,8.025,8.31,228885,0
+JAKK.US,D,20210514,000000,8.49,8.91,8.43,8.45,61989,0
+JAKK.US,D,20210517,000000,8.39,8.87,8.39,8.82,45994,0
+JAKK.US,D,20210518,000000,8.83,9.44,8.72,9.35,70145,0
+JAKK.US,D,20210519,000000,9.16,9.45,8.99,9.38,56848,0
+JAKK.US,D,20210520,000000,9.39,9.45,9.0687,9.35,34221,0
+JAKK.US,D,20210521,000000,9.38,9.475,9.09,9.21,52532,0
+JAKK.US,D,20210524,000000,9.25,10.29,8.58,8.65,1035593,0
+JAKK.US,D,20210525,000000,8.57,8.64,8.1,8.13,131768,0
+JAKK.US,D,20210526,000000,8.14,8.47,7.6,7.73,277544,0
+JAKK.US,D,20210527,000000,7.83,8.94,7.75,8.51,402348,0
+JAKK.US,D,20210528,000000,8.57,8.6,8.34,8.58,56623,0
+JAKK.US,D,20210601,000000,8.61,9.2,8.61,9.12,98206,0
+JAKK.US,D,20210602,000000,9.17,9.38,8.84,9.15,48992,0
+JAKK.US,D,20210603,000000,9.7,10.15,9.5911,10.15,230751,0
+JAKK.US,D,20210604,000000,10.25,11.6338,9.9,11.17,495508,0
+JAKK.US,D,20210607,000000,11.04,11.369,10.74,10.91,225820,0
+JAKK.US,D,20210608,000000,11.15,11.32,10.41,10.5,257226,0
+JAKK.US,D,20210609,000000,10.57,10.9,10.36,10.64,242652,0
+JAKK.US,D,20210610,000000,10.56,11.3,10.31,11,230038,0
+JAKK.US,D,20210611,000000,11.15,13.4581,10.99,12.67,802592,0
+JAKK.US,D,20210614,000000,12.55,13.875,12.5102,13.46,312701,0
+JAKK.US,D,20210615,000000,13.44,13.44,12.61,12.87,139804,0
+JAKK.US,D,20210616,000000,12.88,13.11,12.41,12.51,117854,0
+JAKK.US,D,20210617,000000,12.45,12.62,10.12,10.9,502755,0
+JAKK.US,D,20210618,000000,10.76,11.339,10.51,10.7,193695,0
+JAKK.US,D,20210621,000000,10.78,11.545,10.64,11.44,149721,0
+JAKK.US,D,20210622,000000,11.5,12.1,11.22,11.82,78161,0
+JAKK.US,D,20210623,000000,11.95,12.06,11.65,11.75,114234,0
+JAKK.US,D,20210624,000000,12,12,10.8035,11.61,415370,0
+JAKK.US,D,20210625,000000,11.62,11.9299,11.44,11.49,135505,0
+JAKK.US,D,20210628,000000,11.06,11.53,11.0422,11.39,70668,0
+JAKK.US,D,20210629,000000,11.32,11.47,11.0759,11.28,27183,0
+JAKK.US,D,20210630,000000,11.24,11.26,10.5,11,154347,0
+JAKK.US,D,20210701,000000,11.09,11.48,11.0701,11.29,51661,0
+JAKK.US,D,20210702,000000,11.24,12.8,11,12.1,393767,0
+JAKK.US,D,20210706,000000,12.25,13.98,12.205,13.36,712180,0
+JAKK.US,D,20210707,000000,13.34,15.3699,12.17,13.12,1669217,0
+JAKK.US,D,20210708,000000,12.26,12.7299,11.45,11.64,607464,0
+JAKK.US,D,20210709,000000,11.64,12.05,11.07,11.32,578696,0
+JAKK.US,D,20210712,000000,11.15,11.375,10.91,11.24,121932,0
+JAKK.US,D,20210713,000000,11.29,11.29,10.92,11.15,150055,0
+JAKK.US,D,20210714,000000,11.24,11.56,10.74,10.88,212257,0
+JAKK.US,D,20210715,000000,10.66,11.04,10.11,10.16,316747,0
+JAKK.US,D,20210716,000000,10.35,10.39,9.45,9.49,657464,0
+JAKK.US,D,20210719,000000,9.3,9.6957,9,9.64,286470,0
+JAKK.US,D,20210720,000000,9.7,10.345,9.27,9.66,1189015,0
+JAKK.US,D,20210721,000000,9.74,10.66,9.5,10.35,1077907,0
+JAKK.US,D,20210722,000000,10.56,10.6499,9.63,10.36,901681,0
+JAKK.US,D,20210723,000000,10.5,10.78,9.97,10.7,576288,0
+JAKK.US,D,20210726,000000,11.02,12.3899,10.955,11.87,862971,0
+JAKK.US,D,20210727,000000,13.04,15,11.6666,12.82,2074937,0
+JAKK.US,D,20210728,000000,12.99,14.16,12.5,13.66,734575,0
+JAKK.US,D,20210729,000000,13.1,14.18,12.91,13.97,518933,0
+JAKK.US,D,20210730,000000,13.75,14.09,13.01,13.12,341993,0
+JAKK.US,D,20210802,000000,13.55,14.8899,13.4,14.4,449970,0
+JAKK.US,D,20210803,000000,14.42,14.87,13.91,14.49,289404,0
+JAKK.US,D,20210804,000000,14.35,15.3,14.35,14.81,328398,0
+JAKK.US,D,20210805,000000,14.88,15.54,14.47,14.6,255138,0
+JAKK.US,D,20210806,000000,14.88,15.4299,13.7901,13.95,236785,0
+JAKK.US,D,20210809,000000,13.71,14.58,13.62,13.91,205737,0
+JAKK.US,D,20210810,000000,13.93,14.21,13.59,13.82,170494,0
+JAKK.US,D,20210811,000000,13.82,13.98,13.19,13.32,156245,0
+JAKK.US,D,20210812,000000,13.4,13.81,13.215,13.37,142986,0
+JAKK.US,D,20210813,000000,13.31,13.37,12.26,12.49,440044,0
+JAKK.US,D,20210816,000000,12.21,13.2,11.9967,12.87,194115,0
+JAKK.US,D,20210817,000000,12.7,13.06,12.22,12.82,356096,0
+JAKK.US,D,20210818,000000,12.82,13.05,12.35,12.35,275708,0
+JAKK.US,D,20210819,000000,12.19,12.47,11.7,12.03,209163,0
+JAKK.US,D,20210820,000000,11.99,12.6884,11.86,12.56,130564,0
+JAKK.US,D,20210823,000000,12.6,12.95,12.33,12.74,159471,0
+JAKK.US,D,20210824,000000,12.77,13.1794,12.69,12.97,131226,0
+JAKK.US,D,20210825,000000,12.99,14.25,12.82,14.24,212293,0
+JAKK.US,D,20210826,000000,14.03,14.28,13.25,13.39,114172,0
+JAKK.US,D,20210827,000000,13.42,14.13,13.39,13.98,87089,0
+JAKK.US,D,20210830,000000,14.19,14.24,13.58,14.03,106338,0
+JAKK.US,D,20210831,000000,14.12,14.96,14,14.86,182897,0
+JAKK.US,D,20210901,000000,14.79,15.29,13.85,14.06,176368,0
+JAKK.US,D,20210902,000000,14.12,14.425,13.8,13.99,60636,0
+JAKK.US,D,20210903,000000,13.91,14.09,13.68,13.97,39927,0
+JAKK.US,D,20210907,000000,13.99,14.73,13.46,13.52,143799,0
+JAKK.US,D,20210908,000000,13.52,13.68,12.895,13.06,86372,0
+JAKK.US,D,20210909,000000,13.04,13.37,12.7219,13.03,127581,0
+JAKK.US,D,20210910,000000,13.07,13.37,12.88,12.88,56468,0
+JAKK.US,D,20210913,000000,12.93,13.25,12.65,13,70437,0
+JAKK.US,D,20210914,000000,13.04,13.28,12.61,12.77,126070,0
+JAKK.US,D,20210915,000000,12.68,12.91,12.25,12.52,80907,0
+JAKK.US,D,20210916,000000,12.43,12.79,12.43,12.7,43900,0
+JAKK.US,D,20210917,000000,12.7,13.11,12.43,12.47,165970,0
+JAKK.US,D,20210920,000000,12.22,12.7399,11.68,12.02,119634,0
+JAKK.US,D,20210921,000000,12.08,12.9524,11.71,11.87,105236,0
+JAKK.US,D,20210922,000000,11.95,12.21,11.845,11.92,67819,0
+JAKK.US,D,20210923,000000,12.01,13.08,11.95,12.32,253120,0
+JAKK.US,D,20210924,000000,12.21,12.63,11.9051,12.3,240058,0
+JAKK.US,D,20210927,000000,12.3,12.96,12.165,12.72,113847,0
+JAKK.US,D,20210928,000000,12.89,13.68,12.69,13.17,260550,0
+JAKK.US,D,20210929,000000,13.04,13.2,12.5,12.7,125062,0
+JAKK.US,D,20210930,000000,12.72,12.72,11.88,11.88,79472,0
+JAKK.US,D,20211001,000000,11.91,12.4068,11.5,12.24,131390,0
+JAKK.US,D,20211004,000000,12.2875,12.38,11.42,11.48,150995,0
+JAKK.US,D,20211005,000000,11.53,11.7,11.19,11.19,88284,0
+JAKK.US,D,20211006,000000,11.05,11.19,10.7109,11.08,67007,0
+JAKK.US,D,20211007,000000,11.3,11.9064,11.18,11.56,77596,0
+JAKK.US,D,20211008,000000,11.8,12.5048,11.765,11.98,221542,0
+JAKK.US,D,20211011,000000,11.94,12.05,11.64,11.84,77314,0
+JAKK.US,D,20211012,000000,11.75,12.05,11.55,11.84,107167,0
+JAKK.US,D,20211013,000000,12.05,13.73,12,12.57,717878,0
+JAKK.US,D,20211014,000000,12.33,12.9057,11.6,11.94,242150,0
+JAKK.US,D,20211015,000000,12,12.08,11.66,11.78,88985,0
+JAKK.US,D,20211018,000000,11.76,12.4432,11.56,12.28,101966,0
+JAKK.US,D,20211019,000000,12.33,12.69,12,12.52,96146,0
+JAKK.US,D,20211020,000000,12.59,12.74,12.02,12.2,75540,0
+JAKK.US,D,20211021,000000,12.05,12.33,11.85,12.02,112312,0
+JAKK.US,D,20211022,000000,12.14,12.2899,11.58,11.66,97169,0
+JAKK.US,D,20211025,000000,11.69,11.71,11.0201,11.57,196309,0
+JAKK.US,D,20211026,000000,12.04,12.53,11.61,11.67,163650,0
+JAKK.US,D,20211027,000000,11.58,12.14,11.295,12.02,189549,0
+JAKK.US,D,20211028,000000,11.46,11.73,10.7101,10.97,412263,0
+JAKK.US,D,20211029,000000,11,11.25,10.4,10.49,237187,0
+JAKK.US,D,20211101,000000,10.86,11.9554,10.75,11.5,210058,0
+JAKK.US,D,20211102,000000,11.56,11.877,11.23,11.72,121559,0
+JAKK.US,D,20211103,000000,11.61,11.87,11.51,11.84,63622,0
+JAKK.US,D,20211104,000000,11.88,12.55,11.82,12.48,131417,0
+JAKK.US,D,20211105,000000,12.54,12.715,12,12.14,92968,0
+JAKK.US,D,20211108,000000,12.48,13.4999,12.48,12.83,248374,0
+JAKK.US,D,20211109,000000,12.99,12.99,12.05,12.88,117018,0
+JAKK.US,D,20211110,000000,12.72,13.057,12.39,12.47,94520,0
+JAKK.US,D,20211111,000000,12.61,13.19,12.47,13.18,98033,0
+JAKK.US,D,20211112,000000,13.13,13.9,12.95,13.75,159708,0
+JAKK.US,D,20211115,000000,13.5,13.57,12.21,12.38,297569,0
+JAKK.US,D,20211116,000000,12.6,12.6575,11.72,11.86,171036,0
+JAKK.US,D,20211117,000000,11.68,12,11.5206,11.63,141902,0
+JAKK.US,D,20211118,000000,11.87,11.9899,11,11.15,125439,0
+JAKK.US,D,20211119,000000,10.66,11.09,10.66,10.93,130880,0
+JAKK.US,D,20211122,000000,10.8475,11.27,10.6,11.16,354957,0
+JAKK.US,D,20211123,000000,11.7193,11.7193,11.0242,11.36,84796,0
+JAKK.US,D,20211124,000000,11.2,11.62,10.9013,11.62,65215,0
+JAKK.US,D,20211126,000000,11.12,11.1557,10.5823,10.98,136639,0
+JAKK.US,D,20211129,000000,11.42,11.57,10.975,11.29,197904,0
+JAKK.US,D,20211130,000000,11.05,11.215,10.28,10.7,201824,0
+JAKK.US,D,20211201,000000,10.96,10.985,9.63,9.77,159412,0
+JAKK.US,D,20211202,000000,9.85,10.0287,9.54,9.97,135217,0
+JAKK.US,D,20211203,000000,9.9,10.0899,8.95,9.25,228166,0
+JAKK.US,D,20211206,000000,9.22,9.6621,9,9.19,111335,0
+JAKK.US,D,20211207,000000,9.58,10.04,9.5,9.85,117893,0
+JAKK.US,D,20211208,000000,9.95,10.34,9.66,10.24,55213,0
+JAKK.US,D,20211209,000000,10.09,10.18,9.52,9.64,141444,0
+JAKK.US,D,20211210,000000,9.61,9.84,9.165,9.44,131488,0
+JAKK.US,D,20211213,000000,9.37,9.67,9.02,9.6,150302,0
+JAKK.US,D,20211214,000000,9.38,9.885,9.03,9.52,118822,0
+JAKK.US,D,20211215,000000,9.52,9.93,9.11,9.88,115610,0
+JAKK.US,D,20211216,000000,9.89,10.19,9.6,9.61,73286,0
+JAKK.US,D,20211217,000000,9.51,9.83,9.2745,9.69,88412,0
+JAKK.US,D,20211220,000000,9.56,9.56,9.04,9.18,141314,0
+JAKK.US,D,20211221,000000,9.72,10.89,9.71,10.57,201871,0
+JAKK.US,D,20211222,000000,10.54,10.67,10.04,10.21,111972,0
+JAKK.US,D,20211223,000000,10.31,10.78,10.14,10.59,91758,0
+JAKK.US,D,20211227,000000,10.77,11.23,10.36,10.95,171831,0
+JAKK.US,D,20211228,000000,10.74,10.9307,10.06,10.56,167086,0
+JAKK.US,D,20211229,000000,10.7,10.7,10.12,10.37,54259,0
+JAKK.US,D,20211230,000000,10.35,10.795,9.94,10.4,185880,0
+JAKK.US,D,20211231,000000,10.38,10.4861,10.02,10.16,63078,0
+JAKK.US,D,20220103,000000,10.23,10.78,9.88,10.46,92884,0
+JAKK.US,D,20220104,000000,10.55,10.75,10.18,10.54,74138,0
+JAKK.US,D,20220105,000000,10.44,10.735,9.82,9.95,65338,0
+JAKK.US,D,20220106,000000,10.03,10.03,9.29,9.7,121365,0
+JAKK.US,D,20220107,000000,9.7,9.87,9.29,9.68,70455,0
+JAKK.US,D,20220110,000000,9.49,9.55,9.01,9.31,65759,0
+JAKK.US,D,20220111,000000,9.28,9.7259,9.11,9.47,54656,0
+JAKK.US,D,20220112,000000,9.54,9.54,9.16,9.23,55234,0
+JAKK.US,D,20220113,000000,9.22,9.36,9.02,9.18,114801,0
+JAKK.US,D,20220114,000000,9.14,9.34,8.89,9.32,99236,0
+JAKK.US,D,20220118,000000,9.09,9.2399,8.93,9.05,45729,0
+JAKK.US,D,20220119,000000,9.05,9.05,8.65,8.87,85652,0
+JAKK.US,D,20220120,000000,8.95,9.18,8.5,8.6,60321,0
+JAKK.US,D,20220121,000000,8.45,8.5877,8.1,8.18,68415,0
+JAKK.US,D,20220124,000000,7.91,8.36,7.5101,8.3,147030,0
+JAKK.US,D,20220125,000000,8.3,8.305,7.81,7.98,30384,0
+JAKK.US,D,20220126,000000,8.46,8.5466,7.7513,7.8,70580,0
+JAKK.US,D,20220127,000000,7.85,8.02,7.66,7.75,42781,0
+JAKK.US,D,20220128,000000,7.73,8.43,7.5,8.43,92819,0
+JAKK.US,D,20220131,000000,8.38,9.02,8.29,8.8,83665,0
+JAKK.US,D,20220201,000000,8.93,9.34,8.54,9.09,124209,0
+JAKK.US,D,20220202,000000,9.18,9.575,8.895,9.46,60903,0
+JAKK.US,D,20220203,000000,9.42,9.65,9,9.65,122202,0
+JAKK.US,D,20220204,000000,9.91,10.29,9.35,9.85,107715,0
+JAKK.US,D,20220207,000000,9.93,10.46,9.86,10.32,80782,0
+JAKK.US,D,20220208,000000,10.23,11.23,10.1,11.2,133512,0
+JAKK.US,D,20220209,000000,11.33,12.58,10.2601,12.33,192830,0
+JAKK.US,D,20220210,000000,11.81,12.98,11.7689,12.22,129108,0
+JAKK.US,D,20220211,000000,12.31,13.35,12.3,12.86,181715,0
+JAKK.US,D,20220214,000000,12.79,13.11,12.51,12.57,108020,0
+JAKK.US,D,20220215,000000,12.94,13.66,12.56,13.18,187844,0
+JAKK.US,D,20220216,000000,13.23,13.38,12.79,13.2,132424,0
+JAKK.US,D,20220217,000000,13.21,13.41,12.5,12.92,193824,0
+JAKK.US,D,20220218,000000,12.3,14.21,12.3,13.9,242276,0
+JAKK.US,D,20220222,000000,13.82,15.1,13.6,14.28,303812,0
+JAKK.US,D,20220223,000000,14.37,14.865,14.15,14.6,193171,0
+JAKK.US,D,20220224,000000,14,14.87,13.9001,14.85,125297,0
+JAKK.US,D,20220225,000000,14.8,15.4,14.64,15,287680,0
+JAKK.US,D,20220228,000000,15.13,15.93,14.93,15.51,262701,0
+JAKK.US,D,20220301,000000,15.52,15.83,15.27,15.62,187422,0
+JAKK.US,D,20220302,000000,15.78,16.62,15.52,16.32,236722,0
+JAKK.US,D,20220303,000000,16.34,16.5,15.34,15.64,128026,0
+JAKK.US,D,20220304,000000,15.45,16.29,14.8954,16.27,293918,0
+JAKK.US,D,20220307,000000,16.27,16.56,14.74,14.74,268119,0
+JAKK.US,D,20220308,000000,14.98,15.48,14.45,14.71,113870,0
+JAKK.US,D,20220309,000000,14.96,15.56,14.96,15.15,143525,0
+JAKK.US,D,20220310,000000,14.9,15.2,14.42,14.71,68481,0
+JAKK.US,D,20220311,000000,14.93,14.93,14.175,14.2,56064,0
+JAKK.US,D,20220314,000000,14.26,14.4,13.55,13.55,99598,0
+JAKK.US,D,20220315,000000,13.51,13.98,13.35,13.64,84946,0
+JAKK.US,D,20220316,000000,13.98,14.11,13.17,13.77,88515,0
+JAKK.US,D,20220317,000000,13.85,14.32,13.56,13.98,86797,0
+JAKK.US,D,20220318,000000,13.66,13.99,13.57,13.94,110483,0
+JAKK.US,D,20220321,000000,13.97,14.48,13.34,13.82,55314,0
+JAKK.US,D,20220322,000000,13.92,15.7099,13.92,15.48,191828,0
+JAKK.US,D,20220323,000000,15.55,15.76,14.89,15.22,99567,0
+JAKK.US,D,20220324,000000,15.44,15.8152,15.25,15.66,42281,0
+JAKK.US,D,20220325,000000,15.65,15.65,14.32,14.57,90552,0
+JAKK.US,D,20220328,000000,14.4,14.4,13.6713,14.17,56744,0
+JAKK.US,D,20220329,000000,14.53,15.5325,14.51,15.33,85648,0
+JAKK.US,D,20220330,000000,15.25,15.2998,14.49,14.49,52373,0
+JAKK.US,D,20220331,000000,14.52,14.52,13.84,14.03,54159,0
+JAKK.US,D,20220401,000000,14.08,14.299,13.68,14.25,84157,0
+JAKK.US,D,20220404,000000,14.12,14.66,13.76,13.8,69901,0
+JAKK.US,D,20220405,000000,13.96,13.96,12.82,12.9,88432,0
+JAKK.US,D,20220406,000000,13,13.47,12.4906,13.26,112613,0
+JAKK.US,D,20220407,000000,13.47,13.795,12.95,13.67,75422,0
+JAKK.US,D,20220408,000000,13.6,13.6,13.06,13.23,45098,0
+JAKK.US,D,20220411,000000,13.23,13.65,13.02,13.56,111502,0
+JAKK.US,D,20220412,000000,13.78,14.45,13.37,13.42,70511,0
+JAKK.US,D,20220413,000000,13.31,14.1,13.2989,13.88,52476,0
+JAKK.US,D,20220414,000000,14.1,14.77,13.9918,14.48,44291,0
+JAKK.US,D,20220418,000000,14.2,14.3612,13.5,13.81,70282,0
+JAKK.US,D,20220419,000000,13.86,14.74,13.86,14.56,75730,0
+JAKK.US,D,20220420,000000,14.56,14.5684,14.021,14.06,45848,0
+JAKK.US,D,20220421,000000,14.18,14.2,13.01,13.31,67867,0
+JAKK.US,D,20220422,000000,13.15,13.52,12.8,12.95,47676,0
+JAKK.US,D,20220425,000000,13.35,13.58,12.79,13.58,70992,0
+JAKK.US,D,20220426,000000,13.44,13.44,12.75,12.75,48481,0
+JAKK.US,D,20220427,000000,12.91,13.13,12.71,13.03,50166,0
+JAKK.US,D,20220428,000000,13.06,13.76,12.68,13.39,48832,0
+JAKK.US,D,20220429,000000,13.56,14.32,13.27,13.65,94268,0
+JAKK.US,D,20220502,000000,13.64,13.65,12.52,13.3,90697,0
+JAKK.US,D,20220503,000000,14.33,16.3899,13.9723,15.89,328324,0
+JAKK.US,D,20220504,000000,15.95,16.91,15.88,16.51,164030,0
+JAKK.US,D,20220505,000000,16.37,16.83,15.34,15.52,80462,0
+JAKK.US,D,20220506,000000,15.52,15.76,14.885,15.29,106634,0
+JAKK.US,D,20220509,000000,15.14,15.3,13.55,13.78,89968,0
+JAKK.US,D,20220510,000000,13.97,14,13.22,13.39,125580,0
+JAKK.US,D,20220511,000000,13.78,14.3893,12.79,13.04,68545,0
+JAKK.US,D,20220512,000000,12.78,13.8542,12.75,13.41,80975,0
+JAKK.US,D,20220513,000000,13.5,14.58,13.5,14.29,73072,0
+JAKK.US,D,20220516,000000,14.43,14.665,13.9737,14.4,38294,0
+JAKK.US,D,20220517,000000,14.7,15.108,14.455,14.86,29495,0
+JAKK.US,D,20220518,000000,14.57,14.7,13.28,13.53,71153,0
+JAKK.US,D,20220519,000000,13.34,13.9999,13.09,13.52,31573,0
+JAKK.US,D,20220520,000000,13.53,13.53,12.52,13.12,55153,0
+JAKK.US,D,20220523,000000,13.25,13.25,12.5,12.84,42915,0
+JAKK.US,D,20220524,000000,12.65,12.65,11.85,12.17,41839,0
+JAKK.US,D,20220525,000000,12.13,12.67,12,12.31,40952,0
+JAKK.US,D,20220526,000000,12.39,13.2,12.39,12.63,41903,0
+JAKK.US,D,20220527,000000,12.66,13.28,12.66,13.16,23075,0
+JAKK.US,D,20220531,000000,13.18,13.2772,12.33,12.33,108853,0
+JAKK.US,D,20220601,000000,12.57,12.6626,11.95,11.95,35705,0
+JAKK.US,D,20220602,000000,11.91,13.19,11.91,12.82,100140,0
+JAKK.US,D,20220603,000000,12.65,12.7572,12.11,12.65,39926,0
+JAKK.US,D,20220606,000000,12.77,13.385,12.65,13.11,48033,0
+JAKK.US,D,20220607,000000,12.88,13.59,12.75,13.53,72907,0
+JAKK.US,D,20220608,000000,13.27,13.795,12.9,13.21,25277,0
+JAKK.US,D,20220609,000000,13.12,13.45,12.69,13.02,30275,0
+JAKK.US,D,20220610,000000,12.62,12.718,12.22,12.28,33269,0
+JAKK.US,D,20220613,000000,12.39,12.455,11.05,11.53,67508,0
+JAKK.US,D,20220614,000000,11.6,11.9046,11.29,11.44,18529,0
+JAKK.US,D,20220615,000000,11.91,11.97,11.19,11.46,43365,0
+JAKK.US,D,20220616,000000,11.18,11.43,10.65,10.86,69898,0
+JAKK.US,D,20220617,000000,11.12,11.39,10.86,11.31,42147,0
+JAKK.US,D,20220621,000000,11.45,11.98,11.28,11.92,24016,0
+JAKK.US,D,20220622,000000,11.61,12.02,10.86,11.57,37987,0
+JAKK.US,D,20220623,000000,11.72,12.55,11.64,12.39,36347,0
+JAKK.US,D,20220624,000000,12.66,13.18,12.53,13,44551,0
+JAKK.US,D,20220627,000000,13.04,13.28,12.55,13.1,35317,0
+JAKK.US,D,20220628,000000,13.3,13.31,12.735,13,35316,0
+JAKK.US,D,20220629,000000,12.96,12.96,12.325,12.9,69990,0
+JAKK.US,D,20220630,000000,12.43,12.9,12.32,12.66,67596,0
+JAKK.US,D,20220701,000000,12.97,13.36,12.4407,13.11,39576,0
+JAKK.US,D,20220705,000000,12.7,13.38,11.97,13.18,68002,0
+JAKK.US,D,20220706,000000,13.02,13.19,12.61,12.92,24251,0
+JAKK.US,D,20220707,000000,13,13.41,12.79,13.31,153169,0
+JAKK.US,D,20220708,000000,13.31,14.08,13.3,14.07,30534,0
+JAKK.US,D,20220711,000000,13.83,14.2209,13.65,13.91,28706,0
+JAKK.US,D,20220712,000000,13.77,14.17,13.5,13.72,36147,0
+JAKK.US,D,20220713,000000,13.59,14.4,13.4,14.33,57310,0
+JAKK.US,D,20220714,000000,14.1,14.1,12.44,13.57,50874,0
+JAKK.US,D,20220715,000000,13.61,13.76,13.32,13.64,24549,0
+JAKK.US,D,20220718,000000,13.55,13.9,13.4,13.48,95598,0
+JAKK.US,D,20220719,000000,13.53,14.5499,13.4,14.2,63954,0
+JAKK.US,D,20220720,000000,14.35,14.99,14.25,14.94,41046,0
+JAKK.US,D,20220721,000000,15,16.35,13.73,16.32,115695,0
+JAKK.US,D,20220722,000000,16.75,17.22,16.61,17.05,130038,0
+JAKK.US,D,20220725,000000,17.19,17.49,16.52,17.49,119544,0
+JAKK.US,D,20220726,000000,17.48,17.48,16.5836,16.86,76568,0
+JAKK.US,D,20220727,000000,17.14,17.15,16.69,17.08,222098,0
+JAKK.US,D,20220728,000000,24,26.25,21.53,22.46,1599434,0
+JAKK.US,D,20220729,000000,22.72,23.97,21.79,22.39,741082,0
+JAKK.US,D,20220801,000000,21.82,22.971,20.14,22.13,375166,0
+JAKK.US,D,20220802,000000,21.42,25.76,21.36,25.03,408053,0
+JAKK.US,D,20220803,000000,24.82,25.3899,24.24,24.66,145810,0
+JAKK.US,D,20220804,000000,24.7,26.96,24.44,26.75,592378,0
+JAKK.US,D,20220805,000000,25.88,27,22.18,24.09,449764,0
+JAKK.US,D,20220808,000000,24.1,24.9255,23.61,23.78,233016,0
+JAKK.US,D,20220809,000000,23.23,23.61,21.4336,21.61,294908,0
+JAKK.US,D,20220810,000000,22.02,22.68,21.36,21.7,284045,0
+JAKK.US,D,20220811,000000,22.12,22.12,21.31,21.61,184556,0
+JAKK.US,D,20220812,000000,21.82,23.5699,19.76,21.97,1006757,0
+JAKK.US,D,20220815,000000,22.03,23.02,21.41,21.98,290227,0
+JAKK.US,D,20220816,000000,22.13,22.795,22,22.64,228103,0
+JAKK.US,D,20220817,000000,23.04,24.23,22.64,23.19,253297,0
+JAKK.US,D,20220818,000000,23.17,23.75,22.6501,23.6,271261,0
+JAKK.US,D,20220819,000000,23.25,24.42,22.79,23.95,127635,0
+JAKK.US,D,20220822,000000,23.4,23.4,22.0001,22.8,126842,0
+JAKK.US,D,20220823,000000,22.52,23.63,22.52,23.55,70302,0
+JAKK.US,D,20220824,000000,23.55,25.57,23.55,24.5,313533,0
+JAKK.US,D,20220825,000000,25,26,24.98,25.39,159680,0
+JAKK.US,D,20220826,000000,26,26.38,23.91,24.05,192663,0
+JAKK.US,D,20220829,000000,23.67,24.06,23.01,23.1,135131,0
+JAKK.US,D,20220830,000000,23.56,23.85,22.79,23.36,108778,0
+JAKK.US,D,20220831,000000,23.36,23.57,22.25,22.4,148725,0
+JAKK.US,D,20220901,000000,22.02,22.35,21.19,22.12,125027,0
+JAKK.US,D,20220902,000000,22.78,23.88,22.15,23.31,129104,0
+JAKK.US,D,20220906,000000,23.88,24.23,22.8,24.09,143889,0
+JAKK.US,D,20220907,000000,24.11,24.5099,23.095,24.23,98573,0
+JAKK.US,D,20220908,000000,24.25,25.3616,24.19,24.72,88483,0
+JAKK.US,D,20220909,000000,24.55,26.84,24.55,26.64,180939,0
+JAKK.US,D,20220912,000000,27,27.87,25.36,25.53,234335,0
+JAKK.US,D,20220913,000000,24.58,24.9,23.6216,23.74,106895,0
+JAKK.US,D,20220914,000000,24.22,24.43,22.995,24.32,88968,0
+JAKK.US,D,20220915,000000,24.32,24.8,23.46,23.65,51628,0
+JAKK.US,D,20220916,000000,23.18,24,22.22,23.37,165721,0
+JAKK.US,D,20220919,000000,22.72,23.8286,21.82,22.56,108300,0
+JAKK.US,D,20220920,000000,22.51,22.51,21.67,21.92,77829,0
+JAKK.US,D,20220921,000000,22.99,22.99,21.715,22.14,62122,0
+JAKK.US,D,20220922,000000,22.01,22.27,20.3683,20.7,115354,0
+JAKK.US,D,20220923,000000,20.2,20.25,19.2,19.57,134053,0
+JAKK.US,D,20220926,000000,19.15,20.67,19.0882,19.76,89363,0
+JAKK.US,D,20220927,000000,20.02,20.2284,18.57,19.15,111217,0
+JAKK.US,D,20220928,000000,19.34,20.06,19.31,19.83,48373,0
+JAKK.US,D,20220929,000000,19.47,19.58,18.6,19.03,79051,0
+JAKK.US,D,20220930,000000,18.88,19.9,18.8,19.33,53643,0
+JAKK.US,D,20221003,000000,19.65,19.985,19.14,19.57,103691,0
+JAKK.US,D,20221004,000000,20.1,21.26,19.89,21,114995,0
+JAKK.US,D,20221005,000000,20.93,20.93,20.18,20.26,49479,0
+JAKK.US,D,20221006,000000,20.04,20.75,19.83,20.17,82698,0
+JAKK.US,D,20221007,000000,20.17,20.68,19.58,19.88,75665,0
+JAKK.US,D,20221010,000000,19.83,19.98,19.09,19.59,64134,0
+JAKK.US,D,20221011,000000,19.39,20.415,19,19.69,105535,0
+JAKK.US,D,20221012,000000,19.88,20.05,19.395,19.81,54169,0
+JAKK.US,D,20221013,000000,18.96,19.74,17.92,19.2,152858,0
+JAKK.US,D,20221014,000000,19.4,19.8799,17.91,18.11,92528,0
+JAKK.US,D,20221017,000000,18.19,19.0499,18.16,18.72,103727,0
+JAKK.US,D,20221018,000000,19.08,19.35,18.355,18.72,69929,0
+JAKK.US,D,20221019,000000,18.67,18.82,18.06,18.35,47037,0
+JAKK.US,D,20221020,000000,18.14,18.81,18.1,18.49,79650,0
+JAKK.US,D,20221021,000000,18.45,19.17,18.38,18.78,62268,0
+JAKK.US,D,20221024,000000,19.07,19.73,18.63,19.32,119537,0
+JAKK.US,D,20221025,000000,19.35,20.3,19.35,19.63,85930,0
+JAKK.US,D,20221026,000000,19.84,20.41,18.95,18.95,74877,0
+JAKK.US,D,20221027,000000,19.48,19.575,17.56,17.62,236330,0
+JAKK.US,D,20221028,000000,20.2,21.7399,16.79,17,495313,0
+JAKK.US,D,20221031,000000,17,18.37,16.69,18.14,318810,0
+JAKK.US,D,20221101,000000,18.33,19.74,18.16,19.57,207027,0
+JAKK.US,D,20221102,000000,19.2,19.305,18.35,18.59,166443,0
+JAKK.US,D,20221103,000000,18.4,18.7999,17.82,18.29,172377,0
+JAKK.US,D,20221104,000000,18.62,19.1045,18.115,18.73,109369,0
+JAKK.US,D,20221107,000000,18.9899,19.115,17.94,18.49,80360,0
+JAKK.US,D,20221108,000000,18.54,18.95,18.35,18.41,49202,0
+JAKK.US,D,20221109,000000,18.11,18.3668,17.85,17.94,149701,0
+JAKK.US,D,20221110,000000,18.84,19.64,18.58,18.81,123750,0
+JAKK.US,D,20221111,000000,18.81,19.3,18.2,18.21,80194,0
+JAKK.US,D,20221114,000000,18.7,19.406,18,18.45,159811,0
+JAKK.US,D,20221115,000000,18.94,19.38,17.94,18.81,97841,0
+JAKK.US,D,20221116,000000,18.89,18.91,17.97,18.05,65872,0
+JAKK.US,D,20221117,000000,18.05,18.2199,17.52,18.15,72900,0
+JAKK.US,D,20221118,000000,18.4,18.54,18.2,18.54,34261,0
+JAKK.US,D,20221121,000000,18.22,18.35,17.11,17.35,153476,0
+JAKK.US,D,20221122,000000,17.27,18.48,16.81,17.75,166724,0
+JAKK.US,D,20221123,000000,17.82,18.46,17.6075,18.36,103640,0
+JAKK.US,D,20221125,000000,18.47,18.47,18.12,18.29,22789,0
+JAKK.US,D,20221128,000000,18.29,18.417,17.8,17.95,102796,0
+JAKK.US,D,20221129,000000,17.9,18.865,17.8962,18.84,69861,0
+JAKK.US,D,20221130,000000,18.9,19.11,18.31,18.82,72599,0
+JAKK.US,D,20221201,000000,18.98,19.14,18.48,18.58,71640,0
+JAKK.US,D,20221202,000000,18.25,19.46,18.25,19.08,65434,0
+JAKK.US,D,20221205,000000,19.09,19.2,18.09,18.13,63106,0
+JAKK.US,D,20221206,000000,17.96,18.14,17.5,17.56,40574,0
+JAKK.US,D,20221207,000000,17.56,17.8337,17.22,17.42,65277,0
+JAKK.US,D,20221208,000000,17.42,18.0401,17.15,17.59,44076,0
+JAKK.US,D,20221209,000000,17.55,17.8266,17.1,17.41,63892,0
+JAKK.US,D,20221212,000000,17.43,17.43,17.04,17.31,47051,0
+JAKK.US,D,20221213,000000,18.05,18.268,17.31,17.56,76840,0
+JAKK.US,D,20221214,000000,17.65,17.73,17.05,17.26,39216,0
+JAKK.US,D,20221215,000000,17.13,17.76,16.7411,17.34,78836,0
+JAKK.US,D,20221216,000000,17.25,17.25,16.6,17.08,54608,0
+JAKK.US,D,20221219,000000,16.85,17.06,15.675,15.75,104542,0
+JAKK.US,D,20221220,000000,15.75,15.99,15.27,15.52,75666,0
+JAKK.US,D,20221221,000000,15.54,16.37,15.54,16.11,78991,0
+JAKK.US,D,20221222,000000,15.85,16.81,15.51,16.67,351137,0
+JAKK.US,D,20221223,000000,16.69,17.0696,16.25,16.52,51207,0
+JAKK.US,D,20221227,000000,16.65,16.89,16.04,16.81,89512,0
+JAKK.US,D,20221228,000000,16.79,16.86,16.33,16.63,81644,0
+JAKK.US,D,20221229,000000,16.71,17.48,16.67,17.47,48999,0
+JAKK.US,D,20221230,000000,17.52,17.87,17.2,17.49,32474,0
+JAKK.US,D,20230103,000000,17.47,17.75,16.735,16.97,65308,0
+JAKK.US,D,20230104,000000,17.09,18.86,17.09,18.44,95177,0
+JAKK.US,D,20230105,000000,18.43,19.33,18.11,19,59067,0
+JAKK.US,D,20230106,000000,19.17,20.13,19,19.7,75556,0
+JAKK.US,D,20230109,000000,20,20,18.73,19.28,80010,0
+JAKK.US,D,20230110,000000,19.31,19.88,19.26,19.8,51026,0
+JAKK.US,D,20230111,000000,19.89,20.4,19.7575,20,87771,0
+JAKK.US,D,20230112,000000,21.36,21.51,20.5,20.71,101236,0
+JAKK.US,D,20230113,000000,20.5,20.9299,20.2,20.68,51905,0
+JAKK.US,D,20230117,000000,20.91,21.435,20.815,21.27,109438,0
+JAKK.US,D,20230118,000000,21.3,21.85,20.54,20.98,87639,0
+JAKK.US,D,20230119,000000,20.98,20.98,19.68,20.59,64536,0
+JAKK.US,D,20230120,000000,20.69,21.12,20.345,21,73204,0
+JAKK.US,D,20230123,000000,21,21.68,20.83,21.68,92779,0
+JAKK.US,D,20230124,000000,21.5,21.667,20.905,20.96,33971,0
+JAKK.US,D,20230125,000000,20.78,21.25,20.5896,21.23,33871,0
+JAKK.US,D,20230126,000000,21.4,21.72,20.7,20.87,63539,0
+JAKK.US,D,20230127,000000,21.12,21.66,20.87,21.03,79085,0
+JAKK.US,D,20230130,000000,20.62,21.19,20.06,20.1,60447,0
+JAKK.US,D,20230131,000000,20.43,21.335,20.31,20.85,50516,0
+JAKK.US,D,20230201,000000,20.7,21.17,20.2042,20.99,77537,0
+JAKK.US,D,20230202,000000,21.13,21.965,21.13,21.45,58994,0
+JAKK.US,D,20230203,000000,21.22,21.77,21.13,21.37,49520,0
+JAKK.US,D,20230206,000000,21.36,21.36,20.39,20.97,67053,0
+JAKK.US,D,20230207,000000,20.98,21.28,20.51,20.95,60874,0
+JAKK.US,D,20230208,000000,21,21.245,20.44,20.47,101271,0
+JAKK.US,D,20230209,000000,20.54,20.86,18.82,19.17,79163,0
+JAKK.US,D,20230210,000000,19.04,19.87,19.02,19.33,168255,0
+JAKK.US,D,20230213,000000,19.1,20.08,18.99,20.04,76781,0
+JAKK.US,D,20230214,000000,20.05,20.24,19.37,20.12,55801,0
+JAKK.US,D,20230215,000000,20.12,20.7699,19.9737,20.69,75361,0
+JAKK.US,D,20230216,000000,20.66,22.2099,20.48,20.87,136263,0
+JAKK.US,D,20230217,000000,20.9,22.07,20.9,21.37,75186,0
+JAKK.US,D,20230221,000000,20.51,21.08,19.8676,20.13,94573,0
+JAKK.US,D,20230222,000000,20.33,20.52,20.01,20.2,54162,0
+JAKK.US,D,20230223,000000,20.34,20.65,19.8,19.89,32410,0
+JAKK.US,D,20230224,000000,19.89,20.4276,19.315,19.51,52629,0
+JAKK.US,D,20230227,000000,19.49,20.04,19.49,19.55,43927,0
+JAKK.US,D,20230228,000000,19.65,19.78,19.34,19.34,35963,0
+JAKK.US,D,20230301,000000,19.38,19.68,18.79,19.05,57183,0
+JAKK.US,D,20230302,000000,18.93,19.35,18.8,19.28,30591,0
+JAKK.US,D,20230303,000000,19.32,19.87,19.21,19.77,59269,0
+JAKK.US,D,20230306,000000,19.8,19.87,18.51,18.54,136747,0
+JAKK.US,D,20230307,000000,18.6,19.005,18.4549,18.51,88386,0
+JAKK.US,D,20230308,000000,18.49,18.62,18.17,18.59,61126,0
+JAKK.US,D,20230309,000000,18.65,19.1399,18.1867,18.42,63137,0
+JAKK.US,D,20230310,000000,17.56,18.01,14.5159,14.82,458569,0
+JAKK.US,D,20230313,000000,14.5,14.75,13.67,14.52,174160,0
+JAKK.US,D,20230314,000000,14.82,15.54,14.3,15.5,165740,0
+JAKK.US,D,20230315,000000,15.2,15.335,14.4,14.65,177152,0
+JAKK.US,D,20230316,000000,14.75,15.05,14.19,14.77,112046,0
+JAKK.US,D,20230317,000000,14.43,14.68,13.93,14.08,207376,0
+JAKK.US,D,20230320,000000,14.32,14.75,13.88,13.925,85657,0
+JAKK.US,D,20230321,000000,14.1,14.69,13.92,14.4,174880,0
+JAKK.US,D,20230322,000000,14.47,14.84,14.3401,14.45,103760,0
+JAKK.US,D,20230323,000000,14.46,14.655,13.87,14.2,139522,0
+JAKK.US,D,20230324,000000,13.93,14.68,13.93,14.56,159432,0
+JAKK.US,D,20230327,000000,14.65,14.84,14.15,14.68,53385,0
+JAKK.US,D,20230328,000000,14.64,15.04,14.52,14.58,72343,0
+JAKK.US,D,20230329,000000,14.83,15.64,14.56,15.58,307818,0
+JAKK.US,D,20230330,000000,15.86,16.63,15.78,16.51,108089,0
+JAKK.US,D,20230331,000000,16.66,17.44,16.65,17.3,198978,0
+JAKK.US,D,20230403,000000,17.5,18,17.46,17.86,149698,0
+JAKK.US,D,20230404,000000,17.85,17.85,16.12,16.75,190176,0
+JAKK.US,D,20230405,000000,16.48,17.32,16.3,17.3,110415,0
+JAKK.US,D,20230406,000000,17.26,18.33,17.01,18.28,147388,0
+JAKK.US,D,20230410,000000,18.09,19.25,18.09,19.05,173047,0
+JAKK.US,D,20230411,000000,19.13,20.46,19.13,20.19,273242,0
+JAKK.US,D,20230412,000000,20.21,21.44,20.0801,20.87,270929,0
+JAKK.US,D,20230413,000000,21.07,21.43,20.81,20.85,185234,0
+JAKK.US,D,20230414,000000,20.83,21.35,20.6009,21.22,116613,0
+JAKK.US,D,20230417,000000,21.34,21.34,20.5281,20.92,193099,0
+JAKK.US,D,20230418,000000,21.03,21.4,20.57,21.05,231912,0
+JAKK.US,D,20230419,000000,20.97,21.05,20.26,20.46,145182,0
+JAKK.US,D,20230420,000000,20.22,21.17,20.19,20.635,143128,0
+JAKK.US,D,20230421,000000,20.7,21.28,20.35,21.13,71627,0
+JAKK.US,D,20230424,000000,21.28,21.39,20.7201,21.05,176022,0
+JAKK.US,D,20230425,000000,20.86,21.8999,20.51,20.65,146073,0
+JAKK.US,D,20230426,000000,20.47,21.4989,20.24,20.68,139493,0
+JAKK.US,D,20230427,000000,20.79,22.27,20.715,21.88,302766,0
+JAKK.US,D,20230428,000000,22.99,23.48,22.15,22.4,400848,0
+JAKK.US,D,20230501,000000,22.3938,23.39,22.26,22.72,238869,0
+JAKK.US,D,20230502,000000,22.63,23.0814,22.4351,22.97,166446,0
+JAKK.US,D,20230503,000000,23.09,23.831,22.6046,23.38,170869,0
+JAKK.US,D,20230504,000000,23.11,23.11,21.95,22.65,157319,0
+JAKK.US,D,20230505,000000,23.06,23.99,22.725,23.46,155345,0
+JAKK.US,D,20230508,000000,23.68,23.8,23.065,23.57,76185,0
+JAKK.US,D,20230509,000000,23.35,24.16,22.581,24.01,97879,0
+JAKK.US,D,20230510,000000,23.95,24.27,23.0301,24.02,91771,0
+JAKK.US,D,20230511,000000,23.77,24.23,23.41,23.68,140796,0
+JAKK.US,D,20230512,000000,23.89,24.26,23.5725,23.82,64554,0
+JAKK.US,D,20230515,000000,24.09,24.09,23.6,23.85,68518,0
+JAKK.US,D,20230516,000000,23.54,23.85,23.34,23.455,68473,0
+JAKK.US,D,20230517,000000,23.47,23.62,22.32,22.76,94148,0
+JAKK.US,D,20230518,000000,22.75,23.115,22.515,22.77,111486,0
+JAKK.US,D,20230519,000000,22.95,23.395,22.69,23.14,100120,0
+JAKK.US,D,20230522,000000,23.09,24.25,22.36,24.23,108292,0
+JAKK.US,D,20230523,000000,24.14,24.6121,23.43,23.47,66763,0
+JAKK.US,D,20230524,000000,23.55,23.55,22.96,23.37,126971,0
+JAKK.US,D,20230525,000000,23.1,23.82,22.85,23.03,51817,0
+JAKK.US,D,20230526,000000,23.23,23.35,22.02,22.05,66182,0
+JAKK.US,D,20230530,000000,22.32,22.32,20.77,21.1,82084,0
+JAKK.US,D,20230531,000000,21.19,21.2,20.3,20.65,79395,0
+JAKK.US,D,20230601,000000,20.5,21.29,20.31,21.23,62280,0
+JAKK.US,D,20230602,000000,21.32,21.74,21.32,21.66,51185,0
+JAKK.US,D,20230605,000000,21.5,21.56,20.8,20.96,53137,0
+JAKK.US,D,20230606,000000,21,23.2269,21,22.64,81245,0
+JAKK.US,D,20230607,000000,22.9,23.37,22.813,23.16,52106,0
+JAKK.US,D,20230608,000000,23.1,23.2124,22.43,22.55,41348,0
+JAKK.US,D,20230609,000000,22.63,22.89,22.47,22.55,37369,0
+JAKK.US,D,20230612,000000,22.33,23.1,22.05,22.62,76131,0
+JAKK.US,D,20230613,000000,22.62,23.3775,22.62,22.85,69465,0
+JAKK.US,D,20230614,000000,22.7,23.04,22.28,22.4,82747,0
+JAKK.US,D,20230615,000000,22.14,22.62,21.8887,22.22,47564,0
+JAKK.US,D,20230616,000000,22.12,22.45,21.33,21.35,98692,0
+JAKK.US,D,20230620,000000,21.13,22.33,20.82,22.2,101934,0
+JAKK.US,D,20230621,000000,22.1,22.39,21.72,22.16,74133,0
+JAKK.US,D,20230622,000000,21.94,22.0596,21.24,21.24,96690,0
+JAKK.US,D,20230623,000000,20.99,21.175,19.78,19.92,1068217,0
+JAKK.US,D,20230626,000000,20.45,20.64,19.485,20.05,157720,0
+JAKK.US,D,20230627,000000,20.05,20.15,19.82,19.87,76364,0
+JAKK.US,D,20230628,000000,19.9,20.822,19.67,19.99,129460,0
+JAKK.US,D,20230629,000000,20.05,20.32,19.46,19.99,113003,0
+JAKK.US,D,20230630,000000,20.15,20.2,19.4,19.97,101301,0
+JAKK.US,D,20230703,000000,19.49,20.3,19.48,20.11,84216,0
+JAKK.US,D,20230705,000000,19.87,20.19,19.6,20.07,113028,0
+JAKK.US,D,20230706,000000,19.69,19.87,18.83,19.65,179193,0
+JAKK.US,D,20230707,000000,19.66,20.52,19.66,19.81,143236,0
+JAKK.US,D,20230710,000000,19.61,20.09,19.5096,19.73,108422,0
+JAKK.US,D,20230711,000000,19.82,19.8647,19.23,19.46,100179,0
+JAKK.US,D,20230712,000000,19.9,19.973,19.02,19.17,81357,0
+JAKK.US,D,20230713,000000,19.18,19.675,19.14,19.3,75941,0
+JAKK.US,D,20230714,000000,19.28,19.37,18.58,18.89,84931,0
+JAKK.US,D,20230717,000000,18.88,19.16,18.74,18.92,109873,0
+JAKK.US,D,20230718,000000,18.88,19.17,18.06,18.18,94866,0
+JAKK.US,D,20230719,000000,18.39,18.7,17.82,17.95,193442,0
+JAKK.US,D,20230720,000000,18.02,18.1,17.69,18.07,148448,0
+JAKK.US,D,20230721,000000,18.11,18.24,17.52,17.76,113142,0
+JAKK.US,D,20230724,000000,17.8,18.42,17.78,18.24,93314,0
+JAKK.US,D,20230725,000000,18.2,18.74,18.03,18.38,101607,0
+JAKK.US,D,20230726,000000,18.26,18.34,17.8,18.22,102614,0
+JAKK.US,D,20230727,000000,18.41,18.87,17.77,17.86,149673,0
+JAKK.US,D,20230728,000000,19.59,19.67,18.31,18.59,326451,0
+JAKK.US,D,20230731,000000,18.81,20.85,18.81,20.84,271030,0
+JAKK.US,D,20230801,000000,20.81,21.8359,20.6601,21.14,136708,0
+JAKK.US,D,20230802,000000,21,21,19.3019,19.72,147526,0
+JAKK.US,D,20230803,000000,20.01,21,19.54,20.38,136997,0
+JAKK.US,D,20230804,000000,19.98,20.53,19.805,19.94,103730,0
+JAKK.US,D,20230807,000000,20.02,21.14,19.95,20.51,157196,0
+JAKK.US,D,20230808,000000,20.3,20.3947,19.605,19.69,115445,0
+JAKK.US,D,20230809,000000,19.72,19.92,19.09,19.88,86370,0
+JAKK.US,D,20230810,000000,20,20.5,19.6,19.69,72041,0
+JAKK.US,D,20230811,000000,19.63,19.83,19.02,19.12,122990,0
+JAKK.US,D,20230814,000000,18.95,19.12,18.65,19.09,87261,0
+JAKK.US,D,20230815,000000,19.01,19.44,18.61,19.42,63857,0
+JAKK.US,D,20230816,000000,19.36,19.6397,19.205,19.4,56971,0
+JAKK.US,D,20230817,000000,19.51,19.95,19.51,19.69,60342,0
+JAKK.US,D,20230818,000000,19.46,19.545,19.08,19.33,115459,0
+JAKK.US,D,20230821,000000,19.34,19.39,18.92,19.26,75372,0
+JAKK.US,D,20230822,000000,19.26,19.64,19.05,19.54,43568,0
+JAKK.US,D,20230823,000000,19.37,19.865,19.113,19.45,37734,0
+JAKK.US,D,20230824,000000,19.38,19.46,19.185,19.21,52623,0
+JAKK.US,D,20230825,000000,19.24,19.95,19.17,19.9,62538,0
+JAKK.US,D,20230828,000000,20,20.22,19.86,20.01,55215,0
+JAKK.US,D,20230829,000000,20.09,20.3499,19.78,19.82,40495,0
+JAKK.US,D,20230830,000000,19.72,20.04,19.575,20.02,53396,0
+JAKK.US,D,20230831,000000,20.01,20.34,19.54,19.68,43405,0
+JAKK.US,D,20230901,000000,19.7,19.95,19.59,19.85,45376,0
+JAKK.US,D,20230905,000000,19.85,19.85,19.4701,19.67,50839,0
+JAKK.US,D,20230906,000000,19.59,19.6,19.07,19.58,53132,0
+JAKK.US,D,20230907,000000,19.47,19.47,18.65,18.73,40324,0
+JAKK.US,D,20230908,000000,18.69,19.03,18.31,18.99,92826,0
+JAKK.US,D,20230911,000000,19.11,19.13,18.51,18.6,31538,0
+JAKK.US,D,20230912,000000,18.6,18.745,18.38,18.38,33588,0
+JAKK.US,D,20230913,000000,18.52,18.6,17.99,18.1,62388,0
+JAKK.US,D,20230914,000000,18.3,18.62,18,18.47,95257,0
+JAKK.US,D,20230915,000000,18.4,18.4,17.53,17.78,130542,0
+JAKK.US,D,20230918,000000,17.86,17.97,17.45,17.66,40473,0
+JAKK.US,D,20230919,000000,17.71,18.37,17.68,18.31,46837,0
+JAKK.US,D,20230920,000000,18.24,18.83,18.04,18.09,50177,0
+JAKK.US,D,20230921,000000,17.98,18.04,17.66,17.73,42826,0
+JAKK.US,D,20230922,000000,17.83,18.38,17.83,18.13,33718,0
+JAKK.US,D,20230925,000000,17.98,18.3,17.98,18.14,37902,0
+JAKK.US,D,20230926,000000,18.17,18.6,17.99,18.02,53111,0
+JAKK.US,D,20230927,000000,18.27,18.37,18,18.24,31403,0
+JAKK.US,D,20230928,000000,18.31,18.7,18.31,18.66,30853,0
+JAKK.US,D,20230929,000000,18.81,18.902,18.44,18.59,29248,0
+JAKK.US,D,20231002,000000,18.52,18.8933,18.13,18.37,37415,0
+JAKK.US,D,20231003,000000,18.19,18.415,17.74,17.97,55110,0
+JAKK.US,D,20231004,000000,17.92,18.22,17.6615,18.07,41225,0
+JAKK.US,D,20231005,000000,18.02,18.02,17.625,17.71,41659,0
+JAKK.US,D,20231006,000000,17.75,18.03,17.47,17.77,48757,0
+JAKK.US,D,20231009,000000,17.93,17.94,17.4857,17.79,37076,0
+JAKK.US,D,20231010,000000,17.71,18.19,17.71,17.96,34509,0
+JAKK.US,D,20231011,000000,17.9,18.29,17.614,17.7,39117,0
+JAKK.US,D,20231012,000000,17.71,17.71,16.99,17.28,85244,0
+JAKK.US,D,20231013,000000,17.27,17.27,16.66,16.89,38730,0
+JAKK.US,D,20231016,000000,16.97,17.025,16.61,16.75,48882,0
+JAKK.US,D,20231017,000000,16.7,18.0943,16.67,18.04,96483,0
+JAKK.US,D,20231018,000000,17.85,17.9829,17.6,17.95,50531,0
+JAKK.US,D,20231019,000000,17.98,17.98,17.1655,17.26,40718,0
+JAKK.US,D,20231020,000000,17.33,17.3399,17,17.26,35306,0
+JAKK.US,D,20231023,000000,17.19,17.57,16.895,16.99,50878,0
+JAKK.US,D,20231024,000000,17.17,17.3286,16.815,16.96,38804,0
+JAKK.US,D,20231025,000000,16.95,17.1,16.79,16.95,28370,0
+JAKK.US,D,20231026,000000,16.78,16.88,15.3,16.43,139518,0
+JAKK.US,D,20231027,000000,16.69,16.7,16.05,16.12,61495,0
+JAKK.US,D,20231030,000000,16.32,16.71,16.12,16.63,52936,0
+JAKK.US,D,20231031,000000,16.81,16.92,16.61,16.77,61000,0
+JAKK.US,D,20231101,000000,16.78,17.07,16.515,17.06,143152,0
+JAKK.US,D,20231102,000000,20,23.5975,19.64,23,498917,0
+JAKK.US,D,20231103,000000,23.6,24.48,23,24.46,275345,0
+JAKK.US,D,20231106,000000,24.96,26.5,24.45,26.5,363396,0
+JAKK.US,D,20231107,000000,26.45,27.5,26.02,26.99,164423,0
+JAKK.US,D,20231108,000000,26.95,27.83,26.6101,27.6,158359,0
+JAKK.US,D,20231109,000000,27.6,27.761,26.26,26.63,173934,0
+JAKK.US,D,20231110,000000,26.89,27.2,26.33,26.84,116950,0
+JAKK.US,D,20231113,000000,26.65,26.77,26.04,26.42,97520,0
+JAKK.US,D,20231114,000000,26.48,28.33,26.48,28.22,204080,0
+JAKK.US,D,20231115,000000,28.49,29.19,27.36,27.77,259036,0
+JAKK.US,D,20231116,000000,27.75,27.84,27.08,27.46,108117,0
+JAKK.US,D,20231117,000000,27.97,28.3284,27.02,28.18,279966,0
+JAKK.US,D,20231120,000000,28.29,30.19,28.01,29.43,271979,0
+JAKK.US,D,20231121,000000,29.2,29.8999,28.76,29.77,200064,0
+JAKK.US,D,20231122,000000,30.08,30.51,29.71,30.5,119410,0
+JAKK.US,D,20231124,000000,30.74,31.439,30.22,30.755,72713,0
+JAKK.US,D,20231127,000000,30.75,31.34,30.01,31.05,150034,0
+JAKK.US,D,20231128,000000,31.54,32,30.62,31.26,174224,0
+JAKK.US,D,20231129,000000,31.53,31.72,30.62,30.71,96734,0
+JAKK.US,D,20231130,000000,30.74,30.83,29.25,29.44,127486,0
+JAKK.US,D,20231201,000000,29.48,30.52,29.48,29.96,188847,0
+JAKK.US,D,20231204,000000,30.17,31.5,30.17,30.64,229449,0
+JAKK.US,D,20231205,000000,30.65,30.71,29.51,29.66,208910,0
+JAKK.US,D,20231206,000000,30,31.15,29.86,29.94,108423,0
+JAKK.US,D,20231207,000000,30.42,30.4932,29.96,30.25,73278,0
+JAKK.US,D,20231208,000000,30.35,33.1399,30.35,32.96,448428,0
+JAKK.US,D,20231211,000000,32.5,32.96,31.4,31.75,320117,0
+JAKK.US,D,20231212,000000,31.59,31.75,30.5,31.5,152789,0
+JAKK.US,D,20231213,000000,31.52,33.98,31.52,33.62,203662,0
+JAKK.US,D,20231214,000000,34.41,34.8671,33.51,33.89,237009,0
+JAKK.US,D,20231215,000000,34.27,35.15,33.25,34.87,339803,0
+JAKK.US,D,20231218,000000,34.73,35.865,34.05,35.37,180928,0
+JAKK.US,D,20231219,000000,35.58,36.45,35.53,36.45,257027,0
+JAKK.US,D,20231220,000000,36,36.73,34.611,34.65,265702,0
+JAKK.US,D,20231221,000000,35.23,35.5621,34.12,34.86,207574,0
+JAKK.US,D,20231222,000000,35.09,35.2,34.27,34.48,107600,0
+JAKK.US,D,20231226,000000,34.48,35.3,34.48,35.08,122723,0
+JAKK.US,D,20231227,000000,35.46,35.92,35.04,35.38,101087,0
+JAKK.US,D,20231228,000000,35.57,36.37,35.25,36.29,92683,0
+JAKK.US,D,20231229,000000,36.5,36.84,35.43,35.55,103654,0
+JAKK.US,D,20240102,000000,34.93,36.46,33.77,35.37,222261,0
+JAKK.US,D,20240103,000000,35.75,35.9,34.52,34.67,129196,0
+JAKK.US,D,20240104,000000,34.97,35.43,34.485,34.95,93486,0
+JAKK.US,D,20240105,000000,34.56,35.5499,34.3428,35.02,190520,0
+JAKK.US,D,20240108,000000,35.05,36.628,34.68,36.01,208320,0
+JAKK.US,D,20240109,000000,36.01,36.3516,34.675,35.23,134927,0
+JAKK.US,D,20240110,000000,35.07,35.82,34.9539,35.82,120358,0
+JAKK.US,D,20240111,000000,36.15,36.2799,34.75,35.12,157799,0
+JAKK.US,D,20240112,000000,35.14,35.87,33.326,33.38,183294,0
+JAKK.US,D,20240116,000000,32.93,32.93,30.6994,31.94,238119,0
+JAKK.US,D,20240117,000000,31.53,32.19,31.2946,31.89,102326,0
+JAKK.US,D,20240118,000000,31.89,31.975,30.91,31.4,116217,0
+JAKK.US,D,20240119,000000,31.4,31.4,30.11,30.94,105369,0
+JAKK.US,D,20240122,000000,30.93,31.5,30.2,31.19,108438,0
+JAKK.US,D,20240123,000000,31.37,31.605,30.975,31.21,61465,0
+JAKK.US,D,20240124,000000,31.7,31.7,30.6635,31,81905,0
+JAKK.US,D,20240125,000000,31.09,32.1799,31.0201,32.15,83902,0
+JAKK.US,D,20240126,000000,32.17,32.5448,31.545,31.64,57969,0
+JAKK.US,D,20240129,000000,31.49,32.2,31.29,32.12,76389,0
+JAKK.US,D,20240130,000000,31.96,32.56,31.55,32.13,84189,0
+JAKK.US,D,20240131,000000,32.03,32.37,31.14,31.36,81000,0
+JAKK.US,D,20240201,000000,31.28,32.13,31.2,31.85,56852,0
+JAKK.US,D,20240202,000000,31.2,32.0322,31.2,31.65,61070,0
+JAKK.US,D,20240205,000000,31.48,31.48,30.5744,31.13,71163,0
+JAKK.US,D,20240206,000000,31.13,31.7984,30.94,31.2,56860,0
+JAKK.US,D,20240207,000000,31.25,31.855,30.67,31.7,69635,0
+JAKK.US,D,20240208,000000,31.63,33.21,31.63,32.83,55045,0
+JAKK.US,D,20240209,000000,33,33.64,32.8,33.17,64722,0
+JAKK.US,D,20240212,000000,33.15,34.86,33.1,34.7,87398,0
+JAKK.US,D,20240213,000000,33.94,33.94,32.44,33,84430,0
+JAKK.US,D,20240214,000000,33.58,34.67,33.39,34.55,49927,0
+JAKK.US,D,20240215,000000,34.99,35.35,34.6537,35.04,74842,0
+JAKK.US,D,20240216,000000,34.65,34.69,33.9,34.34,64722,0
+JAKK.US,D,20240220,000000,33.83,34.21,33.38,33.58,51221,0
+JAKK.US,D,20240221,000000,33.58,33.92,33.21,33.6,35251,0
+JAKK.US,D,20240222,000000,33.83,34.08,33.52,33.99,56797,0
+JAKK.US,D,20240223,000000,34.02,34.86,33.7969,34.8,47017,0
+JAKK.US,D,20240226,000000,34.9,35.85,34.76,35.65,92823,0
+JAKK.US,D,20240227,000000,36,36.35,35.6272,35.8,79532,0
+JAKK.US,D,20240228,000000,35.65,35.8,35.26,35.27,80600,0
+JAKK.US,D,20240229,000000,35.74,36.3,34.895,35.11,118972,0
+JAKK.US,D,20240301,000000,27,27.83,23.56,25.63,693248,0
+JAKK.US,D,20240304,000000,25.5,26.49,23.5101,23.53,357255,0
+JAKK.US,D,20240305,000000,23.28,24.34,23.22,24.29,272319,0
+JAKK.US,D,20240306,000000,24.54,24.7976,23.6,24.05,110775,0
+JAKK.US,D,20240307,000000,24.07,24.33,23.2125,23.46,107053,0
+JAKK.US,D,20240308,000000,23.04,23.24,22.09,22.35,237562,0
+JAKK.US,D,20240311,000000,22.49,23.9,22.23,23.58,145851,0
+JAKK.US,D,20240312,000000,24.26,26.5,24.01,25.99,233482,0
+JAKK.US,D,20240313,000000,25.63,26.25,25.0483,25.13,135673,0
+JAKK.US,D,20240314,000000,25.13,25.13,23.8,23.82,128736,0
+JAKK.US,D,20240315,000000,23.62,24.35,23.6,24.29,128439,0
+JAKK.US,D,20240318,000000,24.2,24.23,23.3,23.31,91892,0
+JAKK.US,D,20240319,000000,23.04,23.61,22.71,23.57,96670,0
+JAKK.US,D,20240320,000000,23.27,24.37,23.27,24.14,57323,0
+JAKK.US,D,20240321,000000,24.36,24.43,23.58,24.09,108246,0
+JAKK.US,D,20240322,000000,23.92,23.98,23.27,23.32,82887,0
+JAKK.US,D,20240325,000000,23.33,23.67,22.91,23.1,198929,0
+JAKK.US,D,20240326,000000,22.99,23.08,22.2081,22.49,146752,0
+JAKK.US,D,20240327,000000,22.83,23.62,22.54,23.62,134212,0
+JAKK.US,D,20240328,000000,24.5,25.52,24.46,24.7,165029,0
+JAKK.US,D,20240401,000000,24.44,24.445,23.26,23.49,179087,0
+JAKK.US,D,20240402,000000,23,23.215,22.68,22.92,144083,0
+JAKK.US,D,20240403,000000,22.92,23.385,22.6701,22.97,89104,0
+JAKK.US,D,20240404,000000,23.37,23.62,22.7,22.84,106238,0
+JAKK.US,D,20240405,000000,22.55,23.22,21.7889,21.95,159299,0
+JAKK.US,D,20240408,000000,22.2,22.63,21.98,22.47,102817,0
+JAKK.US,D,20240409,000000,22.35,23.32,22.22,22.96,121754,0
+JAKK.US,D,20240410,000000,22.21,23.325,22.21,22.58,90565,0
+JAKK.US,D,20240411,000000,22.58,23.25,22.22,22.72,70415,0
+JAKK.US,D,20240412,000000,22.42,22.94,22.06,22.9,97729,0
+JAKK.US,D,20240415,000000,22.85,23.05,22.42,22.85,145607,0
+JAKK.US,D,20240416,000000,22.79,22.79,22.15,22.42,74716,0
+JAKK.US,D,20240417,000000,22.47,22.8199,21.9608,22.15,84126,0
+JAKK.US,D,20240418,000000,22.32,22.85,22.26,22.31,56036,0
+JAKK.US,D,20240419,000000,22.09,22.77,22.0817,22.44,81945,0
+JAKK.US,D,20240422,000000,22.35,22.595,22.08,22.43,78237,0
+JAKK.US,D,20240423,000000,22.63,22.79,22.18,22.78,95400,0
+JAKK.US,D,20240424,000000,22.84,23.76,22.795,23.46,122610,0
+JAKK.US,D,20240425,000000,19.15,20.1958,18.42,19.73,419297,0
+JAKK.US,D,20240426,000000,19.85,20.56,18.99,19.08,183640,0
+JAKK.US,D,20240429,000000,19.28,19.85,18.9916,19.27,138496,0
+JAKK.US,D,20240430,000000,19.24,19.24,18.82,18.91,74520,0
+JAKK.US,D,20240501,000000,19.11,19.115,18.46,18.51,86831,0
+JAKK.US,D,20240502,000000,18.85,19.23,18.6501,19.05,102853,0
+JAKK.US,D,20240503,000000,19.28,19.41,18.66,18.69,159061,0
+JAKK.US,D,20240506,000000,18.89,19.14,18.635,18.66,91170,0
+JAKK.US,D,20240507,000000,18.72,18.98,18.5306,18.77,74006,0
+JAKK.US,D,20240508,000000,18.66,19.19,18.5993,18.99,47066,0
+JAKK.US,D,20240509,000000,18.99,19.12,18.5,18.66,63601,0
+JAKK.US,D,20240510,000000,18.85,18.94,18.18,18.25,103053,0
+JAKK.US,D,20240513,000000,18.35,18.605,18.03,18.07,69636,0
+JAKK.US,D,20240514,000000,18.35,18.89,18.1902,18.48,85259,0
+JAKK.US,D,20240515,000000,18.73,19.5136,18.505,19.03,140462,0
+JAKK.US,D,20240516,000000,19.03,20.15,18.965,19.72,192183,0
+JAKK.US,D,20240517,000000,19.69,19.77,19.26,19.43,98396,0
+JAKK.US,D,20240520,000000,19.42,20.03,19.42,19.9,95884,0
+JAKK.US,D,20240521,000000,20.01,20.01,19.56,19.95,100151,0
+JAKK.US,D,20240522,000000,19.94,20.035,19.32,19.35,90480,0
+JAKK.US,D,20240523,000000,19.25,19.25,18.56,18.83,86403,0
+JAKK.US,D,20240524,000000,18.96,19.0059,18.32,18.68,82454,0
+JAKK.US,D,20240528,000000,18.68,19.01,18.58,18.66,73925,0
+JAKK.US,D,20240529,000000,18.32,18.475,18.06,18.13,79223,0
+JAKK.US,D,20240530,000000,18.3,18.3195,17.72,17.74,80738,0
+JAKK.US,D,20240531,000000,17.87,18.57,17.8,18.57,89086,0
+JAKK.US,D,20240603,000000,18.6,18.68,18.11,18.14,103285,0
+JAKK.US,D,20240604,000000,18.41,18.83,18.21,18.31,126966,0
+JAKK.US,D,20240605,000000,18.32,18.86,18.22,18.86,90680,0
+JAKK.US,D,20240606,000000,18.95,18.95,18.4,18.55,68193,0
+JAKK.US,D,20240607,000000,18.32,18.5988,18.06,18.18,63484,0
+JAKK.US,D,20240610,000000,18.15,18.285,17.92,18.23,70237,0
+JAKK.US,D,20240611,000000,18,18.21,17.87,18.21,43537,0
+JAKK.US,D,20240612,000000,18.72,18.75,18.135,18.23,62685,0
+JAKK.US,D,20240613,000000,18.1,18.36,17.9302,18.16,80641,0
+JAKK.US,D,20240614,000000,17.91,18.15,17.868,18.11,60062,0
+JAKK.US,D,20240617,000000,18.15,18.58,18.12,18.54,63661,0
+JAKK.US,D,20240618,000000,18.28,18.41,17.3403,17.43,131001,0
+JAKK.US,D,20240620,000000,17.39,17.57,17.0638,17.15,84743,0
+JAKK.US,D,20240621,000000,17.22,17.69,17.0765,17.62,104453,0
+JAKK.US,D,20240624,000000,17.62,18.265,17.53,18.02,104930,0
+JAKK.US,D,20240625,000000,18.02,18.3,17.775,17.85,83656,0
+JAKK.US,D,20240626,000000,17.65,18,17.5254,17.79,55829,0
+JAKK.US,D,20240627,000000,17.72,18.32,17.65,17.9,64259,0
+JAKK.US,D,20240628,000000,17.9,18.13,17.58,17.91,197228,0
+JAKK.US,D,20240701,000000,17.89,18.04,17.57,17.92,76531,0
+JAKK.US,D,20240702,000000,17.82,18.15,17.76,18.02,42843,0
+JAKK.US,D,20240703,000000,18.02,18.4201,17.98,18.05,57579,0
+JAKK.US,D,20240705,000000,17.92,18.05,17.405,17.91,104039,0
+JAKK.US,D,20240708,000000,17.91,18.48,17.9021,18.28,94004,0
+JAKK.US,D,20240709,000000,18.19,18.19,17.3,17.48,92111,0
+JAKK.US,D,20240710,000000,17.5,17.539,17.196,17.44,35199,0
+JAKK.US,D,20240711,000000,17.91,18.74,17.725,18.74,93108,0
+JAKK.US,D,20240712,000000,18.95,19.07,18.56,18.62,61920,0
+JAKK.US,D,20240715,000000,18.78,18.88,18.41,18.59,78236,0
+JAKK.US,D,20240716,000000,18.89,19.57,18.75,19.56,125401,0
+JAKK.US,D,20240717,000000,19.57,19.715,19.03,19.26,99165,0
+JAKK.US,D,20240718,000000,19.02,19.4,18.92,19.07,70540,0
+JAKK.US,D,20240719,000000,19.13,19.13,18.67,18.73,49957,0
+JAKK.US,D,20240722,000000,18.67,19.52,18.28,19.42,81258,0
+JAKK.US,D,20240723,000000,19.14,19.91,18.95,19.64,64233,0
+JAKK.US,D,20240724,000000,19.57,19.86,19.23,19.6,98032,0
+JAKK.US,D,20240725,000000,19.5,20.59,19.5,20.3,68799,0
+JAKK.US,D,20240726,000000,20.52,21.04,20.12,21.04,68108,0
+JAKK.US,D,20240729,000000,21.04,21.23,20.62,20.725,42856,0
+JAKK.US,D,20240730,000000,20.62,20.81,20.32,20.75,64926,0
+JAKK.US,D,20240731,000000,20.83,21.5,20.56,21.04,109954,0
+JAKK.US,D,20240801,000000,23.1,24.74,22.75,24.37,572827,0
+JAKK.US,D,20240802,000000,23.04,23.06,21.5,22.41,199639,0
+JAKK.US,D,20240805,000000,20.98,21.55,20.46,21.21,183826,0
+JAKK.US,D,20240806,000000,20.94,21.47,20.49,21.03,108861,0
+JAKK.US,D,20240807,000000,21.66,21.66,20.3,20.55,86927,0
+JAKK.US,D,20240808,000000,20.83,21.23,20.56,21.13,75624,0
+JAKK.US,D,20240809,000000,21.07,21.19,20.76,21,77263,0
+JAKK.US,D,20240812,000000,21.3,21.3,20.78,20.95,79075,0
+JAKK.US,D,20240813,000000,21,21.2,20.915,21,72140,0
+JAKK.US,D,20240814,000000,21.18,21.18,20.785,21.01,58441,0
+JAKK.US,D,20240815,000000,21.5,22.03,21.135,21.85,92442,0
+JAKK.US,D,20240816,000000,21.85,22.67,21.85,22.35,78999,0
+JAKK.US,D,20240819,000000,22.26,22.78,21.99,22.37,95545,0
+JAKK.US,D,20240820,000000,22.36,23.215,22.075,23.09,97398,0
+JAKK.US,D,20240821,000000,23.13,23.38,22.77,23.15,92177,0
+JAKK.US,D,20240822,000000,23.32,23.32,22.78,22.81,32276,0
+JAKK.US,D,20240823,000000,23.11,23.74,22.95,23.45,72817,0
+JAKK.US,D,20240826,000000,24.46,25.31,24,24.21,141654,0
+JAKK.US,D,20240827,000000,23.92,24.16,23.562,23.89,54762,0
+JAKK.US,D,20240828,000000,23.86,23.86,23.3,23.6,52929,0
+JAKK.US,D,20240829,000000,23.71,24.64,23.475,24.42,71295,0
+JAKK.US,D,20240830,000000,24.65,24.71,24.0201,24.64,55022,0
+JAKK.US,D,20240903,000000,24.25,24.435,23.65,23.85,72640,0
+JAKK.US,D,20240904,000000,23.81,24.05,23.45,23.89,37599,0
+JAKK.US,D,20240905,000000,24.14,24.14,23.83,24.08,41022,0
+JAKK.US,D,20240906,000000,24.06,24.2,23.17,23.46,55288,0
+JAKK.US,D,20240909,000000,23.26,24.1481,23.26,23.74,63518,0
+JAKK.US,D,20240910,000000,23.95,24.28,23.79,24.13,83309,0
+JAKK.US,D,20240911,000000,23.98,23.98,23.07,23.3,48772,0
+JAKK.US,D,20240912,000000,23.57,23.74,23.38,23.46,31847,0
+JAKK.US,D,20240913,000000,23.55,23.88,23.25,23.48,62504,0
+JAKK.US,D,20240916,000000,23.5,24.02,23.5,23.81,43106,0
+JAKK.US,D,20240917,000000,24.66,25.06,24.225,24.96,125168,0
+JAKK.US,D,20240918,000000,25.02,26.48,25.02,25.95,98751,0
+JAKK.US,D,20240919,000000,26.59,26.59,25.8624,26.15,68855,0
+JAKK.US,D,20240920,000000,25.92,26.43,25.44,25.88,227505,0
+JAKK.US,D,20240923,000000,26.19,26.19,25.0412,25.32,53812,0
+JAKK.US,D,20240924,000000,25.55,25.55,24.9,25.54,68680,0
+JAKK.US,D,20240925,000000,25.27,25.3,24.825,24.86,46014,0
+JAKK.US,D,20240926,000000,24.9,25.35,24.9,25.03,37218,0
+JAKK.US,D,20240927,000000,25.7,26.15,25.31,25.79,65908,0
+JAKK.US,D,20240930,000000,25.63,25.96,25.28,25.52,27101,0
+JAKK.US,D,20241001,000000,25.44,25.79,25.195,25.72,41704,0
+JAKK.US,D,20241002,000000,25.82,25.82,25.3,25.34,24545,0
+JAKK.US,D,20241003,000000,25.11,25.32,24.63,24.75,33342,0
+JAKK.US,D,20241004,000000,24.97,25.72,24.8,25.62,36197,0
+JAKK.US,D,20241007,000000,25.62,25.7634,24.78,25.03,36714,0
+JAKK.US,D,20241008,000000,25.24,25.34,24.69,25.25,32775,0
+JAKK.US,D,20241009,000000,25.27,25.74,25.08,25.52,17797,0
+JAKK.US,D,20241010,000000,25.21,26.32,24.9655,26.23,101333,0
+JAKK.US,D,20241011,000000,26.4,26.825,26.19,26.54,66258,0
+JAKK.US,D,20241014,000000,26.75,26.75,25.37,25.62,40339,0
+JAKK.US,D,20241015,000000,25.54,26.2599,25.52,25.7,51295,0
+JAKK.US,D,20241016,000000,26.01,26.325,25.96,26.08,66882,0
+JAKK.US,D,20241017,000000,26.07,26.35,25.8,26.35,58806,0
+JAKK.US,D,20241018,000000,26.45,26.585,25.91,26,83794,0
+JAKK.US,D,20241021,000000,26.05,26.135,25.67,25.71,46896,0
+JAKK.US,D,20241022,000000,25.55,25.6279,24.8401,25.28,80086,0
+JAKK.US,D,20241023,000000,25.1,25.265,24.735,25.06,57309,0
+JAKK.US,D,20241024,000000,25.08,25.37,24.67,24.94,56100,0
+JAKK.US,D,20241025,000000,25.21,26.24,25.1,26.2,85493,0
+JAKK.US,D,20241028,000000,26.52,26.82,26.37,26.58,53613,0
+JAKK.US,D,20241029,000000,26.56,27.46,26.2675,27.43,62992,0
+JAKK.US,D,20241030,000000,27.3,27.7,27.13,27.46,112906,0
+JAKK.US,D,20241031,000000,32.1,33.17,30.58,31.55,478807,0
+JAKK.US,D,20241101,000000,31.92,31.92,29.76,29.93,166899,0
+JAKK.US,D,20241104,000000,30,30.52,29.38,30.5,130812,0
+JAKK.US,D,20241105,000000,30.5,31.05,30.33,30.41,154889,0
+JAKK.US,D,20241106,000000,31.49,31.49,27.82,29.97,241268,0
+JAKK.US,D,20241107,000000,29.97,30.75,29.823,30.41,110365,0
+JAKK.US,D,20241108,000000,30.52,30.8337,29.88,30.26,93142,0
+JAKK.US,D,20241111,000000,30.46,30.59,29.82,30.46,99154,0
+JAKK.US,D,20241112,000000,30.2,30.36,29,29.48,101723,0
+JAKK.US,D,20241113,000000,29.41,29.425,28.51,28.53,88746,0
+JAKK.US,D,20241114,000000,28.58,28.8,28.13,28.38,70992,0
+JAKK.US,D,20241115,000000,27.75,27.75,26.42,27.1,264077,0
+JAKK.US,D,20241118,000000,27.13,27.43,26.85,27.09,122151,0
+JAKK.US,D,20241119,000000,27.01,27.65,26.53,27.63,121856,0
+JAKK.US,D,20241120,000000,27.68,28.53,27.39,28.42,86363,0
+JAKK.US,D,20241121,000000,28.54,28.615,27.195,27.74,143574,0
+JAKK.US,D,20241122,000000,27.8,28.41,27.78,27.79,65231,0
+JAKK.US,D,20241125,000000,27.87,28.9497,27.87,28.25,217906,0
+JAKK.US,D,20241126,000000,28.05,28.2,27.68,27.9,96075,0
+JAKK.US,D,20241127,000000,28.1,28.24,27.685,28,59372,0
+JAKK.US,D,20241129,000000,28.26,29.2,28.26,29.13,55941,0
+JAKK.US,D,20241202,000000,29.25,29.595,28.5,29.51,169137,0
+JAKK.US,D,20241203,000000,29.53,29.55,28.28,28.28,75856,0
+JAKK.US,D,20241204,000000,28.3,28.675,28,28.66,68963,0
+JAKK.US,D,20241205,000000,28.52,29.03,28.52,28.85,38287,0
+JAKK.US,D,20241206,000000,29.11,29.13,27.97,27.97,30755,0
+JAKK.US,D,20241209,000000,27.8,28.13,27.5,27.63,51890,0
+JAKK.US,D,20241210,000000,27.8,28,26.88,27.73,52554,0
+JAKK.US,D,20241211,000000,28.09,28.47,27.62,28.11,56717,0
+JAKK.US,D,20241212,000000,27.83,28.005,27.445,27.6,67336,0
+JAKK.US,D,20241213,000000,27.75,27.75,26.5959,26.76,56292,0
+JAKK.US,D,20241216,000000,26.54,27.07,26.5,26.6,40377,0
+JAKK.US,D,20241217,000000,26.65,26.87,26.1,26.62,39998,0
+JAKK.US,D,20241218,000000,26.89,26.9,25.63,25.63,58438,0
+JAKK.US,D,20241219,000000,25.75,26.1,25.35,25.57,59205,0
+JAKK.US,D,20241220,000000,25.32,26.775,25.32,26.31,93479,0
+JAKK.US,D,20241223,000000,26.3,27.16,25.9131,27.09,117869,0
+JAKK.US,D,20241224,000000,27,27.56,26.695,27.23,82127,0
+JAKK.US,D,20241226,000000,27.23,28,26.91,27.87,53747,0
+JAKK.US,D,20241227,000000,28.05,28.07,27.12,27.42,87847,0
+JAKK.US,D,20241230,000000,27.36,27.38,26.71,27.15,39793,0
+JAKK.US,D,20241231,000000,27.41,28.32,27.325,28.15,145594,0
+JAKK.US,D,20250102,000000,28.4,28.4,27.58,28.07,66077,0
+JAKK.US,D,20250103,000000,28.15,28.54,27.985,28.39,73795,0
+JAKK.US,D,20250106,000000,28.48,29.7711,28.41,28.52,81954,0
+JAKK.US,D,20250107,000000,28.59,29.3,28.37,28.71,115142,0
+JAKK.US,D,20250108,000000,28.52,28.6,27.975,28.44,67416,0
+JAKK.US,D,20250110,000000,28.16,28.36,27.46,27.73,96363,0
+JAKK.US,D,20250113,000000,27.05,27.765,26.36,27.68,57071,0
+JAKK.US,D,20250114,000000,27.78,27.8,26.8912,27.04,54007,0
+JAKK.US,D,20250115,000000,27.2,27.97,27.1,27.62,57637,0
+JAKK.US,D,20250116,000000,27.73,27.73,27.17,27.27,63415,0
+JAKK.US,D,20250117,000000,27.45,27.7699,27.2054,27.7,47531,0
+JAKK.US,D,20250121,000000,27.77,28.61,27.7666,28.265,87722,0
+JAKK.US,D,20250122,000000,28.33,28.8,28.075,28.45,113436,0
+JAKK.US,D,20250123,000000,28.2,28.4147,27.91,28.02,61392,0
+JAKK.US,D,20250124,000000,28.02,28.525,27.76,28.45,89690,0
+JAKK.US,D,20250127,000000,28.31,29.64,28.28,29.22,143093,0
+JAKK.US,D,20250128,000000,29.01,29.71,29,29.43,88735,0
+JAKK.US,D,20250129,000000,29.46,29.978,29.425,29.87,59457,0
+JAKK.US,D,20250130,000000,29.82,30.9729,29.82,30.21,92331,0
+JAKK.US,D,20250131,000000,30.34,30.8,29.81,30.08,137977,0
+JAKK.US,D,20250203,000000,29.49,29.98,28.58,29.65,147798,0
+JAKK.US,D,20250204,000000,29.8,30.425,29.8,30.35,96120,0
+JAKK.US,D,20250205,000000,30.59,32.68,30.59,32.46,145938,0
+JAKK.US,D,20250206,000000,32.5,33.1,32.09,32.94,125459,0
+JAKK.US,D,20250207,000000,32.83,33.445,32.3,33.1,170542,0
+JAKK.US,D,20250210,000000,33.11,33.4,32.46,32.63,131601,0
+JAKK.US,D,20250211,000000,32.5,32.84,32.29,32.38,93481,0
+JAKK.US,D,20250212,000000,32.2,33.13,32.2,33,104947,0
+JAKK.US,D,20250213,000000,33,34.215,32.95,34.03,106054,0
+JAKK.US,D,20250214,000000,34.21,34.5,33.47,34.07,130758,0
+JAKK.US,D,20250218,000000,34.11,34.58,33.85,33.95,138850,0
+JAKK.US,D,20250219,000000,33.76,35.25,33.7,34.93,202804,0
+JAKK.US,D,20250220,000000,34.7,35.79,34.6778,34.82,237971,0
+JAKK.US,D,20250221,000000,30.5,30.5,28.3103,30.005,844840,0
+JAKK.US,D,20250224,000000,30,30.425,28.4,28.83,282131,0
+JAKK.US,D,20250225,000000,29,29,27.555,27.75,377156,0
+JAKK.US,D,20250226,000000,27.7,27.94,27.23,27.33,265222,0
+JAKK.US,D,20250227,000000,27.2,27.36,26.23,26.42,207561,0
+JAKK.US,D,20250228,000000,26.43,27.29,26.07,27.08,228176,0
+JAKK.US,D,20250303,000000,26.86,27.86,26.6411,26.93,232689,0
+JAKK.US,D,20250304,000000,26.6,26.6,24.99,25.81,330801,0
+JAKK.US,D,20250305,000000,25.97,26.38,25.42,25.95,121270,0
+JAKK.US,D,20250306,000000,25.74,26.16,25.58,25.8,99015,0
+JAKK.US,D,20250307,000000,26.29,26.46,25.01,25.69,136470,0
+JAKK.US,D,20250310,000000,25.69,26.11,24.86,24.89,232123,0
+JAKK.US,D,20250311,000000,25.07,25.52,24.43,25.27,190208,0
+JAKK.US,D,20250312,000000,25.6,26.05,24.97,25.93,143148,0
+JAKK.US,D,20250313,000000,26.27,26.27,24.42,24.45,151514,0
+JAKK.US,D,20250314,000000,24.55,25,24.26,24.6,123339,0
+JAKK.US,D,20250317,000000,24.41,25.14,24.41,25,104294,0
+JAKK.US,D,20250318,000000,25.75,25.75,24.68,25.05,107277,0
+JAKK.US,D,20250319,000000,25.75,25.75,24.6,25.28,116869,0
+JAKK.US,D,20250320,000000,25.04,25.67,25,25.05,80701,0
+JAKK.US,D,20250321,000000,24.76,24.94,24.54,24.59,149835,0
+JAKK.US,D,20250324,000000,24.98,26.175,24.795,26.14,172590,0
+JAKK.US,D,20250325,000000,26.49,26.49,25.75,25.86,100204,0
+JAKK.US,D,20250326,000000,25.7,25.83,25.33,25.52,71264,0
+JAKK.US,D,20250327,000000,25.5,25.7,25.21,25.48,50929,0
+JAKK.US,D,20250328,000000,25.25,25.25,24.49,24.56,58124,0
+JAKK.US,D,20250331,000000,24.2,24.88,23.97,24.67,74569,0
+JAKK.US,D,20250401,000000,24.59,25.27,24.3521,24.79,68756,0
+JAKK.US,D,20250402,000000,24.41,25,24.41,24.8,59380,0
+JAKK.US,D,20250403,000000,23.13,23.96,21.33,21.36,175125,0
+JAKK.US,D,20250404,000000,20.51,21.41,18.95,20.52,274525,0
+JAKK.US,D,20250407,000000,19.67,21.835,19,19.965,184334,0
+JAKK.US,D,20250408,000000,20.82,21.15,18.3,18.51,176742,0
+JAKK.US,D,20250409,000000,18.04,21.01,17.925,20.55,219765,0
+JAKK.US,D,20250410,000000,20.55,20.65,18.41,18.66,131776,0
+JAKK.US,D,20250411,000000,18.6,18.625,17.34,18.53,177776,0
+JAKK.US,D,20250414,000000,18.56,18.985,18.245,18.81,123189,0
+JAKK.US,D,20250415,000000,18.8,19.3,18.5,19.11,91910,0
+JAKK.US,D,20250416,000000,18.98,19.11,18.1,18.4,96815,0
+JAKK.US,D,20250417,000000,18.54,18.93,18.52,18.845,113848,0
+JAKK.US,D,20250421,000000,18.69,18.69,17.27,18.09,197166,0
+JAKK.US,D,20250422,000000,18.34,18.99,18.15,18.7,212927,0
+JAKK.US,D,20250423,000000,20.15,20.74,19.06,19.08,169146,0
+JAKK.US,D,20250424,000000,19.29,20.14,19.25,20.09,171652,0
+JAKK.US,D,20250425,000000,20,20,19.6,19.96,97447,0
+JAKK.US,D,20250428,000000,19.98,20.285,19.37,19.54,148106,0
+JAKK.US,D,20250429,000000,19.37,19.4722,18.98,19.46,183079,0
+JAKK.US,D,20250430,000000,22.43,22.43,17.92,19.29,323636,0
+JAKK.US,D,20250501,000000,19.09,19.57,18.33,18.42,171009,0
+JAKK.US,D,20250502,000000,18.51,19.065,18.21,18.74,152905,0
+JAKK.US,D,20250505,000000,18.36,18.555,18.17,18.17,135917,0
+JAKK.US,D,20250506,000000,17.87,18.28,17.75,17.9,127528,0
+JAKK.US,D,20250507,000000,18.01,18.99,17.9017,18.67,283862,0
+JAKK.US,D,20250508,000000,18.75,19.81,18.59,19.4,176088,0
+JAKK.US,D,20250509,000000,19.51,19.715,19.19,19.26,134335,0
+JAKK.US,D,20250512,000000,20.9,22.71,20.76,22.23,398001,0
+JAKK.US,D,20250513,000000,22.05,23.345,21.82,23.17,244094,0
+JAKK.US,D,20250514,000000,23.17,23.17,21.83,22.09,233456,0
+JAKK.US,D,20250515,000000,21.97,22.07,20.98,21.34,136559,0
+JAKK.US,D,20250516,000000,21.34,21.54,21.165,21.28,86731,0
+JAKK.US,D,20250519,000000,20.88,21.443,20.7371,21.3,69969,0
+JAKK.US,D,20250520,000000,21.12,21.2552,20.7,20.84,85687,0
+JAKK.US,D,20250521,000000,20.43,20.7699,20.17,20.23,76712,0
+JAKK.US,D,20250522,000000,20.11,20.45,19.9,20.16,58840,0
+JAKK.US,D,20250523,000000,19.62,19.98,19.62,19.9,56659,0
+JAKK.US,D,20250527,000000,20.33,21.22,20.25,21.12,150261,0
+JAKK.US,D,20250528,000000,21.19,21.6086,20.305,20.32,184787,0
+JAKK.US,D,20250529,000000,20.66,21.2,20.1122,20.7,190835,0
+JAKK.US,D,20250530,000000,20.25,20.45,19.72,20.13,233309,0
+JAKK.US,D,20250602,000000,20.16,20.415,19.19,19.59,252802,0
+JAKK.US,D,20250603,000000,19.68,20.54,19.4,20.44,170212,0
+JAKK.US,D,20250604,000000,20.54,20.925,20.16,20.77,154965,0
+JAKK.US,D,20250605,000000,20.83,21.54,20.5511,20.98,173896,0
+JAKK.US,D,20250606,000000,21.44,21.77,21.305,21.68,105009,0
+JAKK.US,D,20250609,000000,22.01,22.125,21.43,21.76,111024,0
+JAKK.US,D,20250610,000000,21.8,22.74,21.8,22.49,101096,0
+JAKK.US,D,20250611,000000,22.72,23.3,22.585,22.75,181220,0
+JAKK.US,D,20250612,000000,22.77,23.12,22.01,22.49,143371,0
+JAKK.US,D,20250613,000000,21.94,22.32,20.6093,20.69,144243,0
+JAKK.US,D,20250616,000000,21.22,21.91,21,21.77,105184,0
+JAKK.US,D,20250617,000000,21.62,21.845,20.4,20.6,154904,0
+JAKK.US,D,20250618,000000,20.66,21.34,20.3,20.89,120347,0
+JAKK.US,D,20250620,000000,21.18,21.18,20.2101,20.36,134997,0
+JAKK.US,D,20250623,000000,20.2,20.4,19.6686,20.38,94865,0
+JAKK.US,D,20250624,000000,20.63,20.81,20.355,20.61,58071,0
+JAKK.US,D,20250625,000000,20.49,20.88,20.13,20.33,70714,0
+JAKK.US,D,20250626,000000,20.2,20.615,19.8901,20.49,69242,0
+JAKK.US,D,20250627,000000,20.7,20.75,20.2,20.51,206683,0
+JAKK.US,D,20250630,000000,20.7,21.0831,20.432,20.78,104190,0
+JAKK.US,D,20250701,000000,20.7,21.4567,20.49,20.72,132225,0
+JAKK.US,D,20250702,000000,20.92,20.99,20.4874,20.805,85226,0
+JAKK.US,D,20250703,000000,20.87,20.9499,20.6037,20.88,70064,0
+JAKK.US,D,20250707,000000,20.75,21.15,20.245,20.34,187851,0
+JAKK.US,D,20250708,000000,20.48,20.89,20.1,20.37,217406,0
+JAKK.US,D,20250709,000000,20.38,20.83,20.27,20.8,318170,0
+JAKK.US,D,20250710,000000,20.87,21.18,20.43,20.52,80691,0
+JAKK.US,D,20250711,000000,20.3,20.427,19.9,20.19,96939,0
+JAKK.US,D,20250714,000000,20,20.155,19.595,19.69,146781,0
+JAKK.US,D,20250715,000000,19.76,19.9107,18.89,19.11,196207,0
+JAKK.US,D,20250716,000000,19.22,19.5,18.86,19.43,113423,0
+JAKK.US,D,20250717,000000,19.45,19.75,19.155,19.7,186868,0
+JAKK.US,D,20250718,000000,19.84,19.8763,19.36,19.69,133260,0
+JAKK.US,D,20250721,000000,20,20.2332,19.5,19.65,118055,0
+JAKK.US,D,20250722,000000,19.68,20.18,19.65,19.66,144221,0
+JAKK.US,D,20250723,000000,20,20.93,19.74,20.78,184395,0
+JAKK.US,D,20250724,000000,20.65,20.65,18.92,19,252815,0
+JAKK.US,D,20250725,000000,18.92,19.88,18.8,19.08,334101,0
+JAKK.US,D,20250728,000000,19.15,19.15,17.65,17.67,280028,0
+JAKK.US,D,20250729,000000,17.82,17.91,17.56,17.75,222554,0
+JAKK.US,D,20250730,000000,17.91,18.1,17.65,17.8,231959,0
+JAKK.US,D,20250731,000000,17.63,17.9,17.4,17.71,255934,0
+JAKK.US,D,20250801,000000,17.32,17.535,16.87,17.14,325982,0
+JAKK.US,D,20250804,000000,17.33,17.39,17.09,17.17,102651,0
+JAKK.US,D,20250805,000000,17.2,17.63,17.05,17.16,137355,0
+JAKK.US,D,20250806,000000,17.17,17.395,17.14,17.24,88396,0
+JAKK.US,D,20250807,000000,17.4,17.4,16.9,16.94,186722,0
+JAKK.US,D,20250808,000000,16.94,16.9846,16.24,16.42,146386,0
+JAKK.US,D,20250811,000000,16.49,16.665,16.335,16.46,97444,0
+JAKK.US,D,20250812,000000,16.68,17.21,16.59,17.15,82036,0
+JAKK.US,D,20250813,000000,17.28,17.93,17.28,17.65,118368,0
+JAKK.US,D,20250814,000000,17.32,17.435,16.915,17.06,103289,0
+JAKK.US,D,20250815,000000,17.24,17.45,17.135,17.15,88780,0
+JAKK.US,D,20250818,000000,17.15,17.54,17,17.16,108019,0
+JAKK.US,D,20250819,000000,17.09,17.895,17,17.52,128948,0
+JAKK.US,D,20250820,000000,17.37,17.72,17.25,17.42,122986,0
+JAKK.US,D,20250821,000000,17.24,17.58,17.24,17.5,70635,0
+JAKK.US,D,20250822,000000,17.55,18.645,17.55,18.57,123264,0
+JAKK.US,D,20250825,000000,18.52,18.52,18.14,18.14,68404,0
+JAKK.US,D,20250826,000000,18.16,18.305,17.88,17.91,75601,0
+JAKK.US,D,20250827,000000,17.75,18.11,17.75,18.09,74355,0
+JAKK.US,D,20250828,000000,18.2,18.3475,17.85,18.12,80024,0
+JAKK.US,D,20250829,000000,17.86,17.95,17.655,17.77,52417,0
+JAKK.US,D,20250902,000000,17.68,17.79,17.3401,17.54,73980,0
+JAKK.US,D,20250903,000000,17.46,17.68,17.4,17.65,101589,0
+JAKK.US,D,20250904,000000,17.82,17.82,17.355,17.75,86523,0
+JAKK.US,D,20250905,000000,17.78,18,17.44,17.6,53621,0
+JAKK.US,D,20250908,000000,17.56,17.76,17.36,17.61,46488,0
+JAKK.US,D,20250909,000000,17.47,17.655,17.43,17.51,48634,0
+JAKK.US,D,20250910,000000,17.52,17.55,17.27,17.47,89821,0
+JAKK.US,D,20250911,000000,17.45,17.78,17.45,17.71,66577,0
+JAKK.US,D,20250912,000000,17.7,17.945,17.635,17.88,108508,0
+JAKK.US,D,20250915,000000,18,18.13,17.8,18.07,60515,0
+JAKK.US,D,20250916,000000,18.35,18.88,17.96,18.01,136407,0
+JAKK.US,D,20250917,000000,18.11,18.455,17.905,17.97,97629,0
+JAKK.US,D,20250918,000000,18.15,18.35,18.0291,18.32,58612,0
+JAKK.US,D,20250919,000000,18.32,18.49,17.89,18,133440,0
+JAKK.US,D,20250922,000000,18.09,19.0465,18.09,18.655,173362,0
+JAKK.US,D,20250923,000000,18.66,19.16,18.51,18.58,96919,0
+JAKK.US,D,20250924,000000,18.56,18.97,18.14,18.23,67232,0
+JAKK.US,D,20250925,000000,18.12,18.33,17.94,18.11,70692,0
+JAKK.US,D,20250926,000000,18.11,18.615,18.05,18.55,83584,0
+JAKK.US,D,20250929,000000,18.69,19.175,18.47,19.03,112766,0
+JAKK.US,D,20250930,000000,18.86,18.9,18.3,18.73,107147,0
+JAKK.US,D,20251001,000000,18.51,18.82,18.26,18.69,100166,0
+JAKK.US,D,20251002,000000,18.76,18.9399,18.4018,18.56,62332,0
+JAKK.US,D,20251003,000000,18.56,18.92,18.56,18.9,91719,0
+JAKK.US,D,20251006,000000,18.94,19.41,18.7,18.79,120738,0
+JAKK.US,D,20251007,000000,18.73,18.79,18.17,18.2,94361,0
+JAKK.US,D,20251008,000000,18.32,18.9499,18.225,18.87,79166,0
+JAKK.US,D,20251009,000000,18.68,18.85,18.38,18.41,63225,0
+JAKK.US,D,20251010,000000,18.38,18.605,17.54,17.68,137507,0
+JAKK.US,D,20251013,000000,17.71,18.107,17.71,18,81443,0
+JAKK.US,D,20251014,000000,17.7,19.14,17.7,19,109824,0
+JAKK.US,D,20251015,000000,19.33,19.9,19.235,19.55,96227,0
+JAKK.US,D,20251016,000000,19.65,19.9282,19.31,19.47,111578,0
+JAKK.US,D,20251017,000000,19.39,19.62,19.2,19.28,85498,0
+JAKK.US,D,20251020,000000,19.46,19.755,19.215,19.39,78328,0
+JAKK.US,D,20251021,000000,19.28,19.88,19.205,19.69,67041,0
+JAKK.US,D,20251022,000000,19.31,19.76,18.8,18.84,119343,0
+JAKK.US,D,20251023,000000,18.96,19.5,18.92,19.29,66643,0
+JAKK.US,D,20251024,000000,19.5,19.71,19.245,19.34,68325,0
+JAKK.US,D,20251027,000000,19.37,19.75,18.91,18.93,98187,0
+JAKK.US,D,20251028,000000,18.93,19.44,18.47,18.69,100253,0
+JAKK.US,D,20251029,000000,18.67,18.67,17.75,17.84,115974,0
+JAKK.US,D,20251030,000000,17.83,18.205,17.78,17.92,132598,0
+JAKK.US,D,20251031,000000,15.92,17.04,15.5,17,287338,0
+JAKK.US,D,20251103,000000,17.1,17.1,16.61,16.76,214741,0
+JAKK.US,D,20251104,000000,16.46,16.87,16.41,16.81,128698,0
+JAKK.US,D,20251105,000000,16.81,17.83,16.655,17.73,187035,0
+JAKK.US,D,20251106,000000,17.82,17.82,16.7,16.75,207217,0
+JAKK.US,D,20251107,000000,16.71,16.975,16.585,16.78,133824,0
+JAKK.US,D,20251110,000000,17.18,17.18,16.85,17,148386,0
+JAKK.US,D,20251111,000000,17,17.365,16.855,16.99,142693,0
+JAKK.US,D,20251112,000000,17.01,17.405,16.865,16.98,145203,0
+JAKK.US,D,20251113,000000,16.97,17.29,16.56,16.92,105294,0
+JAKK.US,D,20251114,000000,16.79,17.16,16.4,16.66,233267,0
+JAKK.US,D,20251117,000000,16.66,16.675,15.77,15.8,130817,0
+JAKK.US,D,20251118,000000,15.82,15.95,15.27,15.46,105885,0
+JAKK.US,D,20251119,000000,15.42,15.585,14.865,15.02,106030,0
+JAKK.US,D,20251120,000000,15.26,15.465,14.98,15.01,113283,0
+JAKK.US,D,20251121,000000,15.04,15.755,15.04,15.68,72168,0
+JAKK.US,D,20251124,000000,15.58,15.805,15.379,15.55,144609,0
+JAKK.US,D,20251125,000000,15.67,16.39,15.6691,16.3,80959,0
+JAKK.US,D,20251126,000000,16.2,16.935,16.2,16.86,119626,0
+JAKK.US,D,20251128,000000,16.77,16.77,15.32,16.43,63634,0
+JAKK.US,D,20251201,000000,16.39,16.8,16.34,16.42,68558,0
+JAKK.US,D,20251202,000000,16.46,16.49,16.125,16.23,98511,0
+JAKK.US,D,20251203,000000,16.33,17.015,16.33,17,84067,0
+JAKK.US,D,20251204,000000,16.76,16.895,16.5584,16.61,69307,0
+JAKK.US,D,20251205,000000,16.53,16.82,16.53,16.57,30550,0
+JAKK.US,D,20251208,000000,16.57,16.8299,16.13,16.51,134494,0
+JAKK.US,D,20251209,000000,16.4,16.7,16.2718,16.36,102461,0
+JAKK.US,D,20251210,000000,16.32,16.8,16.25,16.71,86699,0
+JAKK.US,D,20251211,000000,16.78,16.93,16.58,16.68,90443,0
+JAKK.US,D,20251212,000000,16.76,16.86,16.46,16.47,88857,0
+JAKK.US,D,20251215,000000,16.72,16.72,16.24,16.43,97586,0
+JAKK.US,D,20251216,000000,16.42,16.63,16.31,16.5,81583,0
+JAKK.US,D,20251217,000000,16.6,16.755,16.38,16.47,103908,0
+JAKK.US,D,20251218,000000,16.65,16.86,16.49,16.79,76927,0
+JAKK.US,D,20251219,000000,16.85,17.22,16.82,17.12,149774,0
+JAKK.US,D,20251222,000000,17.23,17.83,17.02,17.22,175845,0
+JAKK.US,D,20251223,000000,17.24,17.465,16.75,16.75,123372,0
+JAKK.US,D,20251224,000000,16.7,16.85,16.53,16.73,42970,0
+JAKK.US,D,20251226,000000,16.75,16.995,16.63,16.77,106154,0
+JAKK.US,D,20251229,000000,16.71,17,16.64,16.71,97725,0
+JAKK.US,D,20251230,000000,16.67,16.86,16.54,16.75,73604,0
+JAKK.US,D,20251231,000000,16.77,16.9631,16.5301,16.88,89449,0
+JAKK.US,D,20260102,000000,17.01,17.35,16.772,17.22,100068,0
+JAKK.US,D,20260105,000000,17.27,17.52,17.18,17.23,59904,0
+JAKK.US,D,20260106,000000,17.17,17.46,17.02,17.43,50579,0
+JAKK.US,D,20260107,000000,17.53,18.375,17.5,18.28,108885,0
+JAKK.US,D,20260108,000000,18.1,18.75,18.0401,18.53,79826,0
+JAKK.US,D,20260109,000000,18.53,18.86,17.71,18.14,75093,0
+JAKK.US,D,20260112,000000,18.27,18.62,18.03,18.22,76010,0
+JAKK.US,D,20260113,000000,18.25,18.75,18.105,18.71,88631,0
+JAKK.US,D,20260114,000000,18.6,19.44,18.6,19.29,116811,0
+JAKK.US,D,20260115,000000,19.3,19.69,18.7,19.55,81565,0
+JAKK.US,D,20260116,000000,19.5,19.56,19.1728,19.38,161915,0
+JAKK.US,D,20260120,000000,18.99,19.1,18.1929,18.5,199392,0
+JAKK.US,D,20260121,000000,18.56,19.31,18.52,19.17,134138,0
+JAKK.US,D,20260122,000000,19.19,19.27,18.94,19.18,120939,0
+JAKK.US,D,20260123,000000,19.12,19.295,18.76,19,82483,0
+JAKK.US,D,20260126,000000,18.97,19.12,18.67,18.71,74740,0
+JAKK.US,D,20260127,000000,18.81,19.13,18.47,18.97,134743,0
+JAKK.US,D,20260128,000000,18.97,19.13,18.56,18.69,120709,0
+JAKK.US,D,20260129,000000,18.81,19.046,18.505,18.8,98200,0
+JAKK.US,D,20260130,000000,18.68,18.755,18.1,18.27,99991,0
+JAKK.US,D,20260202,000000,18.26,18.795,18.26,18.65,77322,0
+JAKK.US,D,20260203,000000,18.6,18.75,17.75,18.05,120932,0
+JAKK.US,D,20260204,000000,18.1,18.6,17.815,18.01,98566,0
+JAKK.US,D,20260205,000000,17.89,18.02,17.6,17.99,110621,0
+JAKK.US,D,20260206,000000,18.1,18.5,17.85,18.1,102319,0
+JAKK.US,D,20260209,000000,17.99,18.3,17.95,18.13,76077,0
+JAKK.US,D,20260210,000000,18.29,18.49,18.185,18.37,68959,0
+JAKK.US,D,20260211,000000,18.18,18.36,17.59,17.94,102281,0
+JAKK.US,D,20260212,000000,17.98,18.1763,17.23,17.6,184177,0
+JAKK.US,D,20260213,000000,17.535,17.95,17.35,17.4,85730,0
+JAKK.US,D,20260217,000000,17.52,17.85,17.15,17.52,98740,0
+JAKK.US,D,20260218,000000,17.58,18.07,17.545,17.705,69166,0
diff --git a/daily/us/nasdaq stocks/2/jamf.us.txt b/daily/us/nasdaq stocks/2/jamf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2a7037e5d2c405c088476392e17de96599fbc2fe
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/jamf.us.txt	
@@ -0,0 +1,1389 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JAMF.US,D,20200722,000000,46,51,35.85,39.2,22417509,0
+JAMF.US,D,20200723,000000,41.48,43.25,39.25,39.88,5532998,0
+JAMF.US,D,20200724,000000,38.5,40.4,36.75,39.7,1272898,0
+JAMF.US,D,20200727,000000,39.82,42.5,39.5,40.29,1255895,0
+JAMF.US,D,20200728,000000,40.68,42.4,39.5,40.5,2372931,0
+JAMF.US,D,20200729,000000,40,41,40,40.3,545775,0
+JAMF.US,D,20200730,000000,39.8,41.47,38.99,41.28,586880,0
+JAMF.US,D,20200731,000000,42.4,42.8726,40.02,40.6,522904,0
+JAMF.US,D,20200803,000000,40.29,40.6633,37.65,38.13,1014020,0
+JAMF.US,D,20200804,000000,37.9,38.9902,37.845,38.89,666263,0
+JAMF.US,D,20200805,000000,38.97,40.25,38.5901,40.19,516300,0
+JAMF.US,D,20200806,000000,39.67,40.5,39.37,40.06,372167,0
+JAMF.US,D,20200807,000000,39.5,40.4,39.2031,40.24,698040,0
+JAMF.US,D,20200810,000000,40.2,40.2,39.21,39.42,291672,0
+JAMF.US,D,20200811,000000,39.85,39.85,38.6,39.2,412322,0
+JAMF.US,D,20200812,000000,39.13,39.69,38.65,39.06,264336,0
+JAMF.US,D,20200813,000000,38.94,39.55,38,38,258728,0
+JAMF.US,D,20200814,000000,38.11,38.255,35.5,35.78,766399,0
+JAMF.US,D,20200817,000000,36.65,38.9,35.8,38.33,592102,0
+JAMF.US,D,20200818,000000,39.32,40.4,39.01,39.7,638154,0
+JAMF.US,D,20200819,000000,40.23,40.23,37.27,38.54,446111,0
+JAMF.US,D,20200820,000000,38.3,39.04,37.12,38.83,337789,0
+JAMF.US,D,20200821,000000,38.41,40.4,38.21,40.13,491196,0
+JAMF.US,D,20200824,000000,40.5,40.96,37.55,39.15,590465,0
+JAMF.US,D,20200825,000000,39.24,39.24,37.57,38.54,477576,0
+JAMF.US,D,20200826,000000,38.51,39.78,38.46,39.33,403958,0
+JAMF.US,D,20200827,000000,39.39,39.515,37.72,37.8,649904,0
+JAMF.US,D,20200828,000000,38.16,38.3999,37.21,37.55,604536,0
+JAMF.US,D,20200831,000000,37.73,38.9,37.73,38.6,1101328,0
+JAMF.US,D,20200901,000000,39.5,41.22,37.85,41.18,2466163,0
+JAMF.US,D,20200902,000000,37.35,40.96,36.75,38.5,2212982,0
+JAMF.US,D,20200903,000000,37.89,38.89,37.5,38.59,536377,0
+JAMF.US,D,20200904,000000,38.64,38.64,34.61,36.66,838441,0
+JAMF.US,D,20200908,000000,35.93,35.93,33.34,33.9,916531,0
+JAMF.US,D,20200909,000000,34.41,35.3,34,34.93,461666,0
+JAMF.US,D,20200910,000000,35.13,35.6,33.53,33.78,535374,0
+JAMF.US,D,20200911,000000,33.93,34.4,32.55,33.06,364935,0
+JAMF.US,D,20200914,000000,33.41,34.1899,32.88,33.09,413645,0
+JAMF.US,D,20200915,000000,33.34,33.592,31.95,32.35,474302,0
+JAMF.US,D,20200916,000000,32.5,33.26,31.62,32.3,462701,0
+JAMF.US,D,20200917,000000,31.66,33.32,31.3579,33.07,442525,0
+JAMF.US,D,20200918,000000,33.33,33.37,32.8,33.26,2054062,0
+JAMF.US,D,20200921,000000,32.41,34.91,32.18,34.77,336331,0
+JAMF.US,D,20200922,000000,34.99,36.9,34.89,36.49,407389,0
+JAMF.US,D,20200923,000000,36.46,36.72,34.99,35.12,357103,0
+JAMF.US,D,20200924,000000,34.79,34.79,33.18,34.39,316402,0
+JAMF.US,D,20200925,000000,34.25,34.94,33.61,34.24,165298,0
+JAMF.US,D,20200928,000000,34.81,36,34.3,35.88,350877,0
+JAMF.US,D,20200929,000000,35.73,36.74,35.61,36.45,427664,0
+JAMF.US,D,20200930,000000,36.39,38.09,35.059,37.61,496682,0
+JAMF.US,D,20201001,000000,38.03,38.1,35.02,36.56,486131,0
+JAMF.US,D,20201002,000000,35.65,36.13,33.79,34.09,434744,0
+JAMF.US,D,20201005,000000,34.35,34.35,32.77,33.57,690981,0
+JAMF.US,D,20201006,000000,33.78,34.5,32.63,33.08,292017,0
+JAMF.US,D,20201007,000000,33.29,34.14,33.11,33.63,270512,0
+JAMF.US,D,20201008,000000,34.33,34.41,33.2,33.95,276718,0
+JAMF.US,D,20201009,000000,34.02,34.9,33.855,34.58,157729,0
+JAMF.US,D,20201012,000000,35.01,35.02,34.09,34.75,258288,0
+JAMF.US,D,20201013,000000,35,35.65,34.87,35.31,253147,0
+JAMF.US,D,20201014,000000,35.67,35.67,34.615,34.98,230904,0
+JAMF.US,D,20201015,000000,34.65,34.865,34.07,34.5,125311,0
+JAMF.US,D,20201016,000000,34.65,34.75,34.22,34.32,153107,0
+JAMF.US,D,20201019,000000,34.37,35.26,34.21,34.4,296685,0
+JAMF.US,D,20201020,000000,34.58,34.785,33.9,33.99,255782,0
+JAMF.US,D,20201021,000000,33.82,33.95,33.2,33.3,228867,0
+JAMF.US,D,20201022,000000,33.37,33.78,32.55,33.07,222481,0
+JAMF.US,D,20201023,000000,33.79,34.14,32.85,33.02,192692,0
+JAMF.US,D,20201026,000000,32.85,32.85,31.32,31.95,139433,0
+JAMF.US,D,20201027,000000,32.26,34.125,32.17,33.7,654602,0
+JAMF.US,D,20201028,000000,33.4,33.97,32.12,33.5,255382,0
+JAMF.US,D,20201029,000000,33.53,34.2,33.12,33.43,270170,0
+JAMF.US,D,20201030,000000,33.01,33.795,32.11,32.6,383023,0
+JAMF.US,D,20201102,000000,32.89,33.75,31.45,32.86,239950,0
+JAMF.US,D,20201103,000000,32.89,34.16,32.4732,34.08,144103,0
+JAMF.US,D,20201104,000000,34.8,35.5,34.22,35.38,244015,0
+JAMF.US,D,20201105,000000,35.77,36.44,35.36,36.35,151454,0
+JAMF.US,D,20201106,000000,35.77,36.94,35.33,36.75,136677,0
+JAMF.US,D,20201109,000000,36.56,36.93,32.935,33.78,332268,0
+JAMF.US,D,20201110,000000,33.8,34.6,32.78,33.32,273271,0
+JAMF.US,D,20201111,000000,33.87,34.41,33.36,33.87,297387,0
+JAMF.US,D,20201112,000000,34.09,34.96,33.99,34.53,899454,0
+JAMF.US,D,20201113,000000,36.47,38,34.15,35.33,613353,0
+JAMF.US,D,20201116,000000,35.04,35.57,33.555,34.67,373400,0
+JAMF.US,D,20201117,000000,33.36,34.79,30.8,32.01,1608632,0
+JAMF.US,D,20201118,000000,31.76,33.38,30.71,33.02,1903451,0
+JAMF.US,D,20201119,000000,32.36,32.5992,31.19,31.38,5743612,0
+JAMF.US,D,20201120,000000,31.5,32.31,31.24,31.41,2038311,0
+JAMF.US,D,20201123,000000,31.5,31.83,30,30.44,2077078,0
+JAMF.US,D,20201124,000000,30.55,31.19,29.99,30.41,1158975,0
+JAMF.US,D,20201125,000000,30.66,31.6,29.76,31.19,783541,0
+JAMF.US,D,20201127,000000,31.48,31.6,30.68,30.89,273238,0
+JAMF.US,D,20201130,000000,30.73,31.8,30.33,31.7,1118520,0
+JAMF.US,D,20201201,000000,31.67,32.19,31.3,31.48,715499,0
+JAMF.US,D,20201202,000000,31.29,31.99,30.88,31.08,500196,0
+JAMF.US,D,20201203,000000,31.18,31.8,30.91,31.55,689342,0
+JAMF.US,D,20201204,000000,31.56,32.09,31,31.48,379129,0
+JAMF.US,D,20201207,000000,31.58,31.88,31.28,31.74,650397,0
+JAMF.US,D,20201208,000000,32,32.15,31.1,31.75,446494,0
+JAMF.US,D,20201209,000000,31.55,31.85,30.67,31.48,439473,0
+JAMF.US,D,20201210,000000,31.19,31.7,31.04,31.62,287302,0
+JAMF.US,D,20201211,000000,31.5,32.24,31.3725,32.23,742020,0
+JAMF.US,D,20201214,000000,32.23,33.23,31.75,32.18,886338,0
+JAMF.US,D,20201215,000000,32.18,32.4711,31.38,31.99,321883,0
+JAMF.US,D,20201216,000000,32.33,33.24,32.01,32.93,407526,0
+JAMF.US,D,20201217,000000,33,33.25,31.85,32.52,637161,0
+JAMF.US,D,20201218,000000,32.53,33.68,32.43,33.66,880735,0
+JAMF.US,D,20201221,000000,33.13,33.56,32.47,33.51,628221,0
+JAMF.US,D,20201222,000000,33.75,34.6,33.71,34.34,741591,0
+JAMF.US,D,20201223,000000,34.21,34.38,32,32.36,732007,0
+JAMF.US,D,20201224,000000,32.74,32.82,31.69,32.05,468614,0
+JAMF.US,D,20201228,000000,32.2,32.6425,30.9,31.29,826882,0
+JAMF.US,D,20201229,000000,31.62,32.18,29.8,30.18,848983,0
+JAMF.US,D,20201230,000000,30.12,30.43,29.35,29.46,802812,0
+JAMF.US,D,20201231,000000,29.51,29.985,29.0332,29.92,1114777,0
+JAMF.US,D,20210104,000000,29.99,30.13,28.82,29.53,713328,0
+JAMF.US,D,20210105,000000,29.99,32.645,29.738,32.48,1810061,0
+JAMF.US,D,20210106,000000,31.94,33.77,31.15,33.01,863020,0
+JAMF.US,D,20210107,000000,32.94,34.48,32.51,33.15,899778,0
+JAMF.US,D,20210108,000000,33.2,34.2,32.7215,33.6,504134,0
+JAMF.US,D,20210111,000000,33.28,33.49,32.6,33.03,352779,0
+JAMF.US,D,20210112,000000,33.05,33.89,32.81,33.36,391047,0
+JAMF.US,D,20210113,000000,33.3,35.11,33.2837,33.62,537644,0
+JAMF.US,D,20210114,000000,34,34.5,33.2,33.68,576829,0
+JAMF.US,D,20210115,000000,33.82,34.66,33.26,33.44,508096,0
+JAMF.US,D,20210119,000000,34.19,34.55,33.205,33.86,741262,0
+JAMF.US,D,20210120,000000,34.17,34.41,32.68,32.76,502813,0
+JAMF.US,D,20210121,000000,32.98,33.5,32.39,33.21,447231,0
+JAMF.US,D,20210122,000000,33.21,34.365,32.73,34.14,695426,0
+JAMF.US,D,20210125,000000,34.5,36.2,34.5,35.54,872754,0
+JAMF.US,D,20210126,000000,35.5,36.62,35.2,36.29,640071,0
+JAMF.US,D,20210127,000000,35.91,37.1,35.01,36.45,865739,0
+JAMF.US,D,20210128,000000,36.12,38,35.56,37.44,1468741,0
+JAMF.US,D,20210129,000000,37.7,38.6,36.74,36.93,954994,0
+JAMF.US,D,20210201,000000,37.21,38.64,36.5,38.25,543531,0
+JAMF.US,D,20210202,000000,38.84,39.695,37.06,37.63,644937,0
+JAMF.US,D,20210203,000000,37.89,38.93,37.21,38.14,483787,0
+JAMF.US,D,20210204,000000,38.44,38.73,37.61,38.61,245769,0
+JAMF.US,D,20210205,000000,38.69,39.6648,38.25,39.45,335709,0
+JAMF.US,D,20210208,000000,39.69,40.1,39.05,39.18,556214,0
+JAMF.US,D,20210209,000000,39.29,39.97,39.15,39.31,387816,0
+JAMF.US,D,20210210,000000,39.57,39.65,37.86,39,648293,0
+JAMF.US,D,20210211,000000,39.26,40.04,39,39.44,553803,0
+JAMF.US,D,20210212,000000,39.37,40.12,38.94,39.98,273248,0
+JAMF.US,D,20210216,000000,39.81,40.17,39.18,39.91,380603,0
+JAMF.US,D,20210217,000000,39.56,39.9,39.08,39.64,239706,0
+JAMF.US,D,20210218,000000,39.02,40.16,38.7,38.74,393141,0
+JAMF.US,D,20210219,000000,39.28,40.68,39.02,40.51,674357,0
+JAMF.US,D,20210222,000000,40.43,40.64,39.09,39.26,629295,0
+JAMF.US,D,20210223,000000,38.2,39.05,36.825,38.39,390087,0
+JAMF.US,D,20210224,000000,37.92,39.12,37.52,38.16,382069,0
+JAMF.US,D,20210225,000000,37.98,38.42,36.57,37.41,494793,0
+JAMF.US,D,20210226,000000,37.26,37.6,36.18,37.4,327640,0
+JAMF.US,D,20210301,000000,37.58,39.92,37.36,39.55,931089,0
+JAMF.US,D,20210302,000000,39.85,39.91,38.63,38.91,365217,0
+JAMF.US,D,20210303,000000,38.8,38.88,37.4,37.76,351886,0
+JAMF.US,D,20210304,000000,37.64,38.54,35.06,36.47,661513,0
+JAMF.US,D,20210305,000000,36.96,37.64,31.85,35.1,1922663,0
+JAMF.US,D,20210308,000000,35,35.36,33.78,33.79,595199,0
+JAMF.US,D,20210309,000000,34.59,35.75,34.59,35.53,1203749,0
+JAMF.US,D,20210310,000000,35.6439,36.53,35.39,35.69,436438,0
+JAMF.US,D,20210311,000000,36.4,37.59,36.13,37.52,519353,0
+JAMF.US,D,20210312,000000,37.23,38.84,36.56,38.65,330465,0
+JAMF.US,D,20210315,000000,38.8,39.82,38.48,39.57,355569,0
+JAMF.US,D,20210316,000000,39.86,40.12,38.51,38.9,396541,0
+JAMF.US,D,20210317,000000,38.4,39.3,38.02,38.55,512412,0
+JAMF.US,D,20210318,000000,38.12,38.13,36.5,36.61,777797,0
+JAMF.US,D,20210319,000000,36.62,37.89,36.02,36.36,1023515,0
+JAMF.US,D,20210322,000000,36.62,37.79,36.31,36.97,567136,0
+JAMF.US,D,20210323,000000,37.2,37.82,36.72,36.87,723300,0
+JAMF.US,D,20210324,000000,36.9,37.62,35.01,35.09,275086,0
+JAMF.US,D,20210325,000000,35,35.63,33.79,34.94,248594,0
+JAMF.US,D,20210326,000000,34.9,36,34.24,35.09,168460,0
+JAMF.US,D,20210329,000000,35.11,35.42,33.97,34.29,231121,0
+JAMF.US,D,20210330,000000,34.28,34.56,33.39,34.26,734217,0
+JAMF.US,D,20210331,000000,34.55,35.58,34.48,35.32,299825,0
+JAMF.US,D,20210401,000000,35.95,37.33,35.9,36.93,264103,0
+JAMF.US,D,20210405,000000,37.22,37.39,35.89,36.28,292486,0
+JAMF.US,D,20210406,000000,34.98,37.1,34.98,36.44,437647,0
+JAMF.US,D,20210407,000000,36.4,37.1,35.87,36.86,317325,0
+JAMF.US,D,20210408,000000,37.36,38.31,36.72,37.33,436736,0
+JAMF.US,D,20210409,000000,37.41,37.6,36.86,37.5,340408,0
+JAMF.US,D,20210412,000000,37.23,37.47,36.5421,36.96,350117,0
+JAMF.US,D,20210413,000000,37.34,37.505,36.4,37.24,552140,0
+JAMF.US,D,20210414,000000,37.23,37.4,35.35,36.35,417335,0
+JAMF.US,D,20210415,000000,36.84,36.99,35.49,35.72,402104,0
+JAMF.US,D,20210416,000000,35.72,36.699,35.38,36.18,180211,0
+JAMF.US,D,20210419,000000,36.02,36.56,35.85,36.18,272276,0
+JAMF.US,D,20210420,000000,36.11,36.28,34.72,34.86,561538,0
+JAMF.US,D,20210421,000000,34.74,35.1809,34.06,35.02,189486,0
+JAMF.US,D,20210422,000000,35.73,36.62,35.41,36.46,624934,0
+JAMF.US,D,20210423,000000,36.46,37.5,36.46,37.5,179904,0
+JAMF.US,D,20210426,000000,37.46,37.77,37.19,37.36,199702,0
+JAMF.US,D,20210427,000000,37.39,37.5,36.505,37.41,127980,0
+JAMF.US,D,20210428,000000,37.16,37.55,36.97,37.1,127610,0
+JAMF.US,D,20210429,000000,37.34,37.8,37,37.5,298794,0
+JAMF.US,D,20210430,000000,37.26,37.62,36.24,36.52,445486,0
+JAMF.US,D,20210503,000000,36.13,36.18,35.16,36.06,370596,0
+JAMF.US,D,20210504,000000,35.7,36.8975,34.12,34.47,501529,0
+JAMF.US,D,20210505,000000,34.6,35.87,32.67,33.03,411824,0
+JAMF.US,D,20210506,000000,33.05,33.46,32.23,32.74,376384,0
+JAMF.US,D,20210507,000000,33.03,33.89,32.6401,32.99,682253,0
+JAMF.US,D,20210510,000000,32.77,32.84,30.58,30.88,1157537,0
+JAMF.US,D,20210511,000000,30.29,31.8,29.86,31.55,903948,0
+JAMF.US,D,20210512,000000,29,31.02,28.82,29.86,847233,0
+JAMF.US,D,20210513,000000,30.02,30.13,27.8,28.02,610910,0
+JAMF.US,D,20210514,000000,28.37,29.11,28.29,28.64,328489,0
+JAMF.US,D,20210517,000000,28.69,29.03,27.77,28.92,294353,0
+JAMF.US,D,20210518,000000,29.1,30.23,29.1,29.56,269153,0
+JAMF.US,D,20210519,000000,29.07,29.82,28.96,29.1,624260,0
+JAMF.US,D,20210520,000000,29.35,30.96,29.1,30.31,310460,0
+JAMF.US,D,20210521,000000,30.61,30.99,30.32,30.38,169178,0
+JAMF.US,D,20210524,000000,31.42,32.33,30.71,31.41,397258,0
+JAMF.US,D,20210525,000000,31.55,32.99,31.55,32.84,339563,0
+JAMF.US,D,20210526,000000,33.09,35.52,33.09,35.31,707485,0
+JAMF.US,D,20210527,000000,35.03,35.65,34.6,35.19,891686,0
+JAMF.US,D,20210528,000000,35.34,36.33,34.53,34.68,710345,0
+JAMF.US,D,20210601,000000,34.72,35.93,33.65,33.82,696868,0
+JAMF.US,D,20210602,000000,33.99,36.315,33.85,36.08,764243,0
+JAMF.US,D,20210603,000000,35.66,37.09,35.66,36.98,457798,0
+JAMF.US,D,20210604,000000,37.13,37.3,35.79,35.87,295537,0
+JAMF.US,D,20210607,000000,35.67,36.75,34.84,36.35,253051,0
+JAMF.US,D,20210608,000000,34.25,35.74,33.51,34.08,1513479,0
+JAMF.US,D,20210609,000000,34.1,34.75,33.25,33.67,1222596,0
+JAMF.US,D,20210610,000000,32.91,32.94,31.49,31.93,4280828,0
+JAMF.US,D,20210611,000000,32,32.82,31.6,31.81,1527695,0
+JAMF.US,D,20210614,000000,31.97,32.63,31.63,31.96,1619841,0
+JAMF.US,D,20210615,000000,31.75,32.08,31.04,31.75,1051694,0
+JAMF.US,D,20210616,000000,31.66,32.24,30.51,31.39,1177675,0
+JAMF.US,D,20210617,000000,31.18,32.4,30.81,31.87,838928,0
+JAMF.US,D,20210618,000000,31.92,32.585,31.66,32.51,759040,0
+JAMF.US,D,20210621,000000,32.48,32.73,31.8,32.42,520536,0
+JAMF.US,D,20210622,000000,32.31,34.2,32.19,33.56,753521,0
+JAMF.US,D,20210623,000000,33.68,34.17,33.43,33.64,598513,0
+JAMF.US,D,20210624,000000,33.84,34.68,33.84,34.24,1813541,0
+JAMF.US,D,20210625,000000,34.23,34.69,33.62,34.51,1837365,0
+JAMF.US,D,20210628,000000,34.59,34.95,33.74,34.01,392086,0
+JAMF.US,D,20210629,000000,33.68,34.5,33.45,34.3,374005,0
+JAMF.US,D,20210630,000000,34.39,34.41,33.505,33.57,293607,0
+JAMF.US,D,20210701,000000,33.57,34.03,33.2,33.6,577084,0
+JAMF.US,D,20210702,000000,33.69,33.83,33.25,33.61,368669,0
+JAMF.US,D,20210706,000000,33.58,34.69,33.27,34,426092,0
+JAMF.US,D,20210707,000000,34.11,34.48,32.94,33.18,1158157,0
+JAMF.US,D,20210708,000000,32.42,33.22,31.2615,33.1,482174,0
+JAMF.US,D,20210709,000000,33.21,33.55,32.91,33.29,340612,0
+JAMF.US,D,20210712,000000,33.3,33.57,32.2,33.02,322319,0
+JAMF.US,D,20210713,000000,32.93,33.49,32.58,33,337635,0
+JAMF.US,D,20210714,000000,33.03,33.08,31.44,31.54,247468,0
+JAMF.US,D,20210715,000000,31.47,31.7531,30.366,30.71,310194,0
+JAMF.US,D,20210716,000000,30.94,31.19,30.56,30.58,364207,0
+JAMF.US,D,20210719,000000,30.29,30.69,29.86,30.44,588270,0
+JAMF.US,D,20210720,000000,30.64,31.77,30.35,31.4,420915,0
+JAMF.US,D,20210721,000000,31.35,31.746,31.06,31.55,182301,0
+JAMF.US,D,20210722,000000,31.66,32.11,31.51,31.74,201027,0
+JAMF.US,D,20210723,000000,31.59,31.985,31.37,31.71,161404,0
+JAMF.US,D,20210726,000000,31.71,31.79,31.26,31.6,230757,0
+JAMF.US,D,20210727,000000,31.43,31.725,30.78,31.31,375857,0
+JAMF.US,D,20210728,000000,31.42,32.2725,31.16,32.13,293528,0
+JAMF.US,D,20210729,000000,32.24,32.94,32.05,32.35,464715,0
+JAMF.US,D,20210730,000000,31.98,32.98,31.807,32.81,727085,0
+JAMF.US,D,20210802,000000,32.81,32.81,31.31,31.57,327304,0
+JAMF.US,D,20210803,000000,31.46,31.675,30.53,31.31,289306,0
+JAMF.US,D,20210804,000000,31.31,32.16,31.26,31.95,157656,0
+JAMF.US,D,20210805,000000,31.91,32.68,31.705,32.08,191799,0
+JAMF.US,D,20210806,000000,32.1,32.425,31.88,32.29,132235,0
+JAMF.US,D,20210809,000000,32.26,32.53,31.98,32.04,201491,0
+JAMF.US,D,20210810,000000,32.15,32.465,30.88,31.42,579105,0
+JAMF.US,D,20210811,000000,33,33.99,32.55,32.7,1304368,0
+JAMF.US,D,20210812,000000,32.5,33.86,32.22,33.6,369331,0
+JAMF.US,D,20210813,000000,33.6,33.89,32.9922,33.12,376908,0
+JAMF.US,D,20210816,000000,32.9,33.44,31.72,33.12,731674,0
+JAMF.US,D,20210817,000000,32.69,33.03,31.65,32.21,635056,0
+JAMF.US,D,20210818,000000,32.32,33.48,32.29,32.92,296960,0
+JAMF.US,D,20210819,000000,32.64,33.1235,32.24,32.89,302316,0
+JAMF.US,D,20210820,000000,33.02,33.32,32.83,32.87,188511,0
+JAMF.US,D,20210823,000000,32.84,34,32.47,33.8,346520,0
+JAMF.US,D,20210824,000000,34,34.745,33.97,34.68,504210,0
+JAMF.US,D,20210825,000000,34.84,34.84,34.09,34.47,439508,0
+JAMF.US,D,20210826,000000,34.34,35.2,34.04,34.09,306551,0
+JAMF.US,D,20210827,000000,34,34.47,33.74,34.31,532347,0
+JAMF.US,D,20210830,000000,34.49,35.015,34.44,34.81,390693,0
+JAMF.US,D,20210831,000000,34.68,35.24,34.55,35.15,441029,0
+JAMF.US,D,20210901,000000,35.15,35.83,34.68,35.82,313575,0
+JAMF.US,D,20210902,000000,36,36.16,35.335,35.41,468856,0
+JAMF.US,D,20210903,000000,35.47,36.15,35.4244,36.03,306907,0
+JAMF.US,D,20210907,000000,36.1,36.4,35.65,36.25,448684,0
+JAMF.US,D,20210908,000000,36,36.84,35.55,35.9,976659,0
+JAMF.US,D,20210909,000000,35.77,37.92,35.77,37.85,856279,0
+JAMF.US,D,20210910,000000,37.94,38.93,37.53,38.82,840739,0
+JAMF.US,D,20210913,000000,38.91,38.91,37.64,38.28,337702,0
+JAMF.US,D,20210914,000000,36.55,36.55,34.5,35.71,2969571,0
+JAMF.US,D,20210915,000000,36.48,38.17,36.425,37.9,3459790,0
+JAMF.US,D,20210916,000000,38.07,38.49,37.27,38.14,845971,0
+JAMF.US,D,20210917,000000,38.25,38.465,37.48,37.95,1674825,0
+JAMF.US,D,20210920,000000,37.19,37.75,36.81,37.29,581516,0
+JAMF.US,D,20210921,000000,37.64,38.38,37.63,38.08,748039,0
+JAMF.US,D,20210922,000000,38.19,38.68,37.7,38.49,457701,0
+JAMF.US,D,20210923,000000,38.75,40.03,38.55,39.87,964457,0
+JAMF.US,D,20210924,000000,39.8,39.895,39.02,39.63,313411,0
+JAMF.US,D,20210927,000000,39.34,39.71,38.2739,39.65,445533,0
+JAMF.US,D,20210928,000000,39.22,39.22,38.19,38.69,618179,0
+JAMF.US,D,20210929,000000,38.82,39.05,38.3,38.45,398841,0
+JAMF.US,D,20210930,000000,38.74,38.99,38.26,38.52,292828,0
+JAMF.US,D,20211001,000000,38.56,39.4,38.06,39.2,348304,0
+JAMF.US,D,20211004,000000,39.1,39.45,37.44,38.2,523735,0
+JAMF.US,D,20211005,000000,38.45,39.72,38.22,39.43,1139746,0
+JAMF.US,D,20211006,000000,39.11,39.9,38.36,39.83,1007384,0
+JAMF.US,D,20211007,000000,40,41,39.8896,40.26,690830,0
+JAMF.US,D,20211008,000000,40.46,40.65,39.81,40.07,299986,0
+JAMF.US,D,20211011,000000,39.95,40.735,39.95,40.08,404122,0
+JAMF.US,D,20211012,000000,40.27,41.07,39.88,40.96,420495,0
+JAMF.US,D,20211013,000000,41.42,42.48,41.09,42.43,437738,0
+JAMF.US,D,20211014,000000,43.13,44.55,42.5589,42.74,748965,0
+JAMF.US,D,20211015,000000,42.82,43.27,42.15,43.01,643671,0
+JAMF.US,D,20211018,000000,43.08,43.6704,42.74,43.28,556966,0
+JAMF.US,D,20211019,000000,43.86,44.74,43.42,44.6,1038800,0
+JAMF.US,D,20211020,000000,44.6,46.09,44.6,45.3,828929,0
+JAMF.US,D,20211021,000000,45.11,46.41,45.08,46,876929,0
+JAMF.US,D,20211022,000000,46.46,48.1,46.42,47.83,949043,0
+JAMF.US,D,20211025,000000,47.76,48.91,47.33,47.67,850230,0
+JAMF.US,D,20211026,000000,47.7,48.07,46.32,47.09,716589,0
+JAMF.US,D,20211027,000000,47.32,47.72,46.46,46.63,750464,0
+JAMF.US,D,20211028,000000,46.91,47.6,46.551,46.79,812525,0
+JAMF.US,D,20211029,000000,46.65,47.84,46.5192,47.65,1073588,0
+JAMF.US,D,20211101,000000,48.59,48.98,47.9,48.57,874371,0
+JAMF.US,D,20211102,000000,48.66,48.89,46.95,47.43,1473731,0
+JAMF.US,D,20211103,000000,47.3,48.11,46.53,47.52,699767,0
+JAMF.US,D,20211104,000000,47.7,48.48,47.2,47.89,466561,0
+JAMF.US,D,20211105,000000,48.2,48.265,47.29,47.97,460063,0
+JAMF.US,D,20211108,000000,48.49,49.27,47.87,48,899853,0
+JAMF.US,D,20211109,000000,48.32,48.98,47.19,48.66,765694,0
+JAMF.US,D,20211110,000000,48.37,48.45,41.85,43.65,1797442,0
+JAMF.US,D,20211111,000000,44.08,44.14,40.51,41.28,3666402,0
+JAMF.US,D,20211112,000000,39.8,39.91,31.37,32.14,5440193,0
+JAMF.US,D,20211115,000000,32.2,32.6541,30.54,30.94,2081248,0
+JAMF.US,D,20211116,000000,31.56,32.37,30.54,31.22,3250548,0
+JAMF.US,D,20211117,000000,31.7535,32.3,30.21,30.39,1940840,0
+JAMF.US,D,20211118,000000,30.4,31.65,30.02,30.34,2069372,0
+JAMF.US,D,20211119,000000,30.84,31.79,30.29,31.46,1233496,0
+JAMF.US,D,20211122,000000,31.83,33.67,31.12,31.76,2383993,0
+JAMF.US,D,20211123,000000,31.46,32.12,30.35,31.78,1559653,0
+JAMF.US,D,20211124,000000,31.47,32.61,30.835,32.51,928711,0
+JAMF.US,D,20211126,000000,32.16,32.63,31.68,32.3,370467,0
+JAMF.US,D,20211129,000000,32.75,32.78,31.56,32.68,781045,0
+JAMF.US,D,20211130,000000,32.53,32.92,31.3944,32.23,657591,0
+JAMF.US,D,20211201,000000,32.7,32.7,30.59,30.6,845389,0
+JAMF.US,D,20211202,000000,30.45,31.09,29.5,30.65,1263862,0
+JAMF.US,D,20211203,000000,30.88,31,29.24,30.05,862007,0
+JAMF.US,D,20211206,000000,29.78,30.52,28.855,30.13,641610,0
+JAMF.US,D,20211207,000000,30.71,32,30.26,31.77,962010,0
+JAMF.US,D,20211208,000000,31.99,31.99,31.28,31.4,1144790,0
+JAMF.US,D,20211209,000000,32.15,33.26,31.895,32.43,1144193,0
+JAMF.US,D,20211210,000000,32.43,33.08,31.48,31.82,1069896,0
+JAMF.US,D,20211213,000000,31.98,33.65,31.81,33.47,1180778,0
+JAMF.US,D,20211214,000000,32.88,33.77,32.37,33.29,1434638,0
+JAMF.US,D,20211215,000000,33.32,34.8,33.06,34.67,1526376,0
+JAMF.US,D,20211216,000000,34.5,34.91,32.46,33.1,1343384,0
+JAMF.US,D,20211217,000000,32.76,36.14,32.595,36.02,1577567,0
+JAMF.US,D,20211220,000000,35.49,36.83,34.81,36.09,1579913,0
+JAMF.US,D,20211221,000000,36.18,38.49,35.86,37.17,1690161,0
+JAMF.US,D,20211222,000000,37.05,39.47,37.05,39.41,1017882,0
+JAMF.US,D,20211223,000000,39.37,39.53,38.2,39.11,845655,0
+JAMF.US,D,20211227,000000,39.11,40.52,39.11,40.24,875646,0
+JAMF.US,D,20211228,000000,40.18,40.23,38.79,39.34,419301,0
+JAMF.US,D,20211229,000000,39.36,39.92,38.9,39.46,371382,0
+JAMF.US,D,20211230,000000,39.48,40.13,39.2101,39.51,735184,0
+JAMF.US,D,20211231,000000,39.27,39.54,37.59,38.01,494081,0
+JAMF.US,D,20220103,000000,38,39.62,37.74,39.37,865163,0
+JAMF.US,D,20220104,000000,38.89,38.99,35.54,37.09,1122383,0
+JAMF.US,D,20220105,000000,36.56,37.03,35.07,35.37,649872,0
+JAMF.US,D,20220106,000000,35.18,36.3,34.13,34.42,437777,0
+JAMF.US,D,20220107,000000,34.28,36.03,34.28,35,560789,0
+JAMF.US,D,20220110,000000,34.39,35.08,33.42,34.67,701599,0
+JAMF.US,D,20220111,000000,34.79,37.24,34.75,36.64,1573000,0
+JAMF.US,D,20220112,000000,36.62,37.19,34.3,35.72,866018,0
+JAMF.US,D,20220113,000000,35.88,35.88,34.12,34.31,666949,0
+JAMF.US,D,20220114,000000,34.15,35.24,33.33,34.41,547961,0
+JAMF.US,D,20220118,000000,33.63,34,33.04,33.33,639164,0
+JAMF.US,D,20220119,000000,33.47,34.26,32.88,33.11,391738,0
+JAMF.US,D,20220120,000000,33.31,34.55,32.83,32.88,547363,0
+JAMF.US,D,20220121,000000,32.5,34.07,32.09,32.67,670483,0
+JAMF.US,D,20220124,000000,31.89,33.73,30.67,33.63,450110,0
+JAMF.US,D,20220125,000000,32.72,33.15,31.21,31.64,506596,0
+JAMF.US,D,20220126,000000,32.73,34,31.29,31.64,493622,0
+JAMF.US,D,20220127,000000,31.99,32.63,30.46,30.65,594444,0
+JAMF.US,D,20220128,000000,30.84,31.87,30.101,31.83,824505,0
+JAMF.US,D,20220131,000000,32.09,33.13,31.93,33.06,1038957,0
+JAMF.US,D,20220201,000000,33.35,34.05,32.34,33.98,497217,0
+JAMF.US,D,20220202,000000,33.98,34.11,32.595,33.22,691868,0
+JAMF.US,D,20220203,000000,32.32,32.59,31.78,32.23,382517,0
+JAMF.US,D,20220204,000000,32.45,34.15,31.98,33.64,467178,0
+JAMF.US,D,20220207,000000,33.64,34.95,33.63,34.22,503507,0
+JAMF.US,D,20220208,000000,34.02,35.32,33.53,35.07,853545,0
+JAMF.US,D,20220209,000000,35.62,36.28,34.54,36.24,380034,0
+JAMF.US,D,20220210,000000,35.25,36.69,34.84,35.14,506923,0
+JAMF.US,D,20220211,000000,35.34,35.995,33.46,34.03,261135,0
+JAMF.US,D,20220214,000000,33.9,35.04,33.9,34.19,251676,0
+JAMF.US,D,20220215,000000,34.85,35.56,33.825,34.71,448947,0
+JAMF.US,D,20220216,000000,34.34,34.79,33.915,34.68,335220,0
+JAMF.US,D,20220217,000000,34.47,34.47,32.38,32.65,844899,0
+JAMF.US,D,20220218,000000,32.96,33.155,31.81,32.24,251481,0
+JAMF.US,D,20220222,000000,31.8,32.76,31.16,31.6,323970,0
+JAMF.US,D,20220223,000000,31.9,32.21,30.86,30.91,237667,0
+JAMF.US,D,20220224,000000,29.86,33.3,29.51,32.96,645598,0
+JAMF.US,D,20220225,000000,32.68,33.44,31.94,33.41,415130,0
+JAMF.US,D,20220228,000000,33.13,34.925,33.05,34.21,726411,0
+JAMF.US,D,20220301,000000,34.21,34.91,32.82,33.14,727655,0
+JAMF.US,D,20220302,000000,33.5,34.51,30.03,34.37,955538,0
+JAMF.US,D,20220303,000000,34.22,34.68,32.21,32.81,534564,0
+JAMF.US,D,20220304,000000,32.62,33.41,32.25,32.72,521746,0
+JAMF.US,D,20220307,000000,32.82,33.435,31.66,32.18,519148,0
+JAMF.US,D,20220308,000000,32.09,33.08,31.28,32.27,833689,0
+JAMF.US,D,20220309,000000,33.03,34.46,32.2896,34.26,466193,0
+JAMF.US,D,20220310,000000,33.84,35.28,33.64,34.2,310460,0
+JAMF.US,D,20220311,000000,34.67,34.98,32.94,33.02,556380,0
+JAMF.US,D,20220314,000000,33.02,33.88,31.135,31.34,417645,0
+JAMF.US,D,20220315,000000,31.57,31.94,30.41,31.34,524788,0
+JAMF.US,D,20220316,000000,31.88,33.59,31.78,33.49,556164,0
+JAMF.US,D,20220317,000000,33.24,35.08,33.24,34.76,296134,0
+JAMF.US,D,20220318,000000,34.61,35.95,34.53,35.76,413803,0
+JAMF.US,D,20220321,000000,35.56,35.68,34.23,35.17,479846,0
+JAMF.US,D,20220322,000000,35.15,36.17,34.6904,35.96,541859,0
+JAMF.US,D,20220323,000000,35.54,36.1,34.51,35.5,656519,0
+JAMF.US,D,20220324,000000,35.62,35.99,34.94,35.65,316565,0
+JAMF.US,D,20220325,000000,35.56,35.56,34.43,35.18,240964,0
+JAMF.US,D,20220328,000000,35.06,35.62,34.1569,34.72,766005,0
+JAMF.US,D,20220329,000000,35.05,36.16,34.72,35.97,420444,0
+JAMF.US,D,20220330,000000,35.85,36.18,35.23,35.52,983092,0
+JAMF.US,D,20220331,000000,35.52,35.52,33.88,34.81,621762,0
+JAMF.US,D,20220401,000000,34.96,35.73,34.01,34.42,459962,0
+JAMF.US,D,20220404,000000,34.95,35.96,34.94,35.59,687355,0
+JAMF.US,D,20220405,000000,35.57,35.605,33.89,34.42,326507,0
+JAMF.US,D,20220406,000000,33.89,34.16,32.67,34.05,486761,0
+JAMF.US,D,20220407,000000,33.78,34.59,33.11,34.33,522068,0
+JAMF.US,D,20220408,000000,34.17,34.5669,32.7927,33.77,366844,0
+JAMF.US,D,20220411,000000,33.25,33.87,32.7,33.07,294364,0
+JAMF.US,D,20220412,000000,33.72,34.58,32.87,33.04,248055,0
+JAMF.US,D,20220413,000000,32.97,34.18,32.82,34,191294,0
+JAMF.US,D,20220414,000000,34.15,34.47,33.5,33.85,244338,0
+JAMF.US,D,20220418,000000,33.65,33.84,32.32,32.51,183848,0
+JAMF.US,D,20220419,000000,32.47,33.95,32.26,33.68,345386,0
+JAMF.US,D,20220420,000000,33.9,34.48,32.64,33.23,291272,0
+JAMF.US,D,20220421,000000,33.68,34.2,31.14,31.17,312187,0
+JAMF.US,D,20220422,000000,31.01,31.43,30.05,30.3,311926,0
+JAMF.US,D,20220425,000000,30,32.09,29.78,32,422354,0
+JAMF.US,D,20220426,000000,31.99,31.99,30.52,31.15,661043,0
+JAMF.US,D,20220427,000000,31.4,32.01,30.73,31.51,830911,0
+JAMF.US,D,20220428,000000,32.18,32.47,30.65,31.85,468295,0
+JAMF.US,D,20220429,000000,31.68,32.41,30.69,30.8,318344,0
+JAMF.US,D,20220502,000000,30.5,31.78,30.2591,31.21,263241,0
+JAMF.US,D,20220503,000000,31.18,31.36,29.99,30.53,386782,0
+JAMF.US,D,20220504,000000,30.74,31.645,29.1,31.42,548092,0
+JAMF.US,D,20220505,000000,30.83,31.5,28.84,29,312426,0
+JAMF.US,D,20220506,000000,28.98,28.98,27.11,27.35,539018,0
+JAMF.US,D,20220509,000000,26.59,27.14,23.8,23.98,774538,0
+JAMF.US,D,20220510,000000,24.62,24.83,22.56,23.87,777086,0
+JAMF.US,D,20220511,000000,24.4,24.44,21.36,21.37,874812,0
+JAMF.US,D,20220512,000000,21.01,22.7,19.6838,22.4,816205,0
+JAMF.US,D,20220513,000000,23.3,23.98,22.68,23.96,730628,0
+JAMF.US,D,20220516,000000,23.9,24.345,22.37,22.37,344406,0
+JAMF.US,D,20220517,000000,23,23.82,21.66,23.3,390293,0
+JAMF.US,D,20220518,000000,22.73,23.565,22.3911,22.85,359639,0
+JAMF.US,D,20220519,000000,22.78,24.42,22.7,24,525222,0
+JAMF.US,D,20220520,000000,24.41,24.54,23.15,24.45,747958,0
+JAMF.US,D,20220523,000000,24.71,26.4,24.16,26.18,657600,0
+JAMF.US,D,20220524,000000,25.67,26.36,24.53,25.17,601374,0
+JAMF.US,D,20220525,000000,24.87,25.74,24.72,25.57,777525,0
+JAMF.US,D,20220526,000000,25.42,26.22,25.24,25.41,431665,0
+JAMF.US,D,20220527,000000,25.64,26.45,25.64,26.31,388012,0
+JAMF.US,D,20220531,000000,26.24,26.58,25.63,25.74,542958,0
+JAMF.US,D,20220601,000000,26.02,26.55,24.97,25.31,516069,0
+JAMF.US,D,20220602,000000,25.13,27.835,25.13,27.52,452928,0
+JAMF.US,D,20220603,000000,27.12,27.89,26.62,27.18,400071,0
+JAMF.US,D,20220606,000000,27.47,27.67,26.05,26.12,283293,0
+JAMF.US,D,20220607,000000,25.69,27.31,25.69,27.26,345445,0
+JAMF.US,D,20220608,000000,27.08,27.68,26.93,27.37,266274,0
+JAMF.US,D,20220609,000000,27.16,27.67,26.37,26.41,284339,0
+JAMF.US,D,20220610,000000,25.84,26.3,24.84,25.02,289248,0
+JAMF.US,D,20220613,000000,24.03,24.715,23.92,24.09,392756,0
+JAMF.US,D,20220614,000000,24.29,24.83,23.83,24.26,346697,0
+JAMF.US,D,20220615,000000,24.56,26.14,24.54,25.58,339703,0
+JAMF.US,D,20220616,000000,24.85,25.29,23.18,23.77,615542,0
+JAMF.US,D,20220617,000000,23.84,25.38,23.84,24.84,747259,0
+JAMF.US,D,20220621,000000,25.17,25.89,24.99,25.41,320630,0
+JAMF.US,D,20220622,000000,24.96,26.51,24.96,25.45,362601,0
+JAMF.US,D,20220623,000000,25.83,27.32,25.53,26.98,397920,0
+JAMF.US,D,20220624,000000,27.21,28,27.2,27.51,871448,0
+JAMF.US,D,20220627,000000,27.37,27.6212,25.87,26.54,651932,0
+JAMF.US,D,20220628,000000,26.69,27.22,25.4,25.77,783067,0
+JAMF.US,D,20220629,000000,26.03,26.03,25.025,25.64,416919,0
+JAMF.US,D,20220630,000000,25.18,25.62,24.33,24.77,519881,0
+JAMF.US,D,20220701,000000,25,26.34,24.77,26.24,480244,0
+JAMF.US,D,20220705,000000,25.68,26.94,25.25,26.87,732117,0
+JAMF.US,D,20220706,000000,26.98,27.99,26.68,27,751706,0
+JAMF.US,D,20220707,000000,26.86,28,26.5075,27.56,390805,0
+JAMF.US,D,20220708,000000,27.06,28.38,26.82,27.82,595749,0
+JAMF.US,D,20220711,000000,28,28,26.83,27.32,562095,0
+JAMF.US,D,20220712,000000,27.56,27.68,25.74,25.95,489487,0
+JAMF.US,D,20220713,000000,25.16,25.89,24.8653,25.35,538515,0
+JAMF.US,D,20220714,000000,25.06,25.3,24.29,24.51,698092,0
+JAMF.US,D,20220715,000000,24.81,25.11,24.1,24.18,1646405,0
+JAMF.US,D,20220718,000000,24.48,25.13,24.225,24.25,563760,0
+JAMF.US,D,20220719,000000,24.45,25.55,23.83,24.34,462796,0
+JAMF.US,D,20220720,000000,24.38,25.76,24.38,25.58,458323,0
+JAMF.US,D,20220721,000000,25.69,26.82,25.69,26.8,349043,0
+JAMF.US,D,20220722,000000,26.81,27.35,25.81,25.97,260387,0
+JAMF.US,D,20220725,000000,25.87,26.2,25.4,26.18,410620,0
+JAMF.US,D,20220726,000000,26.02,26.13,23.22,23.31,519543,0
+JAMF.US,D,20220727,000000,23.71,24.76,23.5,24.54,349859,0
+JAMF.US,D,20220728,000000,24.6,24.86,23.85,24.6,300984,0
+JAMF.US,D,20220729,000000,24.6,24.8,24.235,24.44,317320,0
+JAMF.US,D,20220801,000000,24.14,24.63,23.71,23.93,1032790,0
+JAMF.US,D,20220802,000000,23.67,24.57,23.67,24.36,436003,0
+JAMF.US,D,20220803,000000,24.5,26.6,24.5,26.11,597709,0
+JAMF.US,D,20220804,000000,26.29,27.1,26.1,26.99,446221,0
+JAMF.US,D,20220805,000000,25.16,26.98,24.28,25.86,421254,0
+JAMF.US,D,20220808,000000,26.05,26.99,26.05,26.7,458092,0
+JAMF.US,D,20220809,000000,26.28,26.64,25.68,25.95,392640,0
+JAMF.US,D,20220810,000000,26.77,26.98,26.03,26.78,350990,0
+JAMF.US,D,20220811,000000,27.19,27.345,26.12,26.39,276057,0
+JAMF.US,D,20220812,000000,26.35,27.1,26.17,27.07,232153,0
+JAMF.US,D,20220815,000000,26.94,27.27,26.75,27.08,472937,0
+JAMF.US,D,20220816,000000,26.99,27.28,26.55,27.17,384499,0
+JAMF.US,D,20220817,000000,26.7,26.765,26.1,26.21,191344,0
+JAMF.US,D,20220818,000000,25.73,26.55,25.73,26.5,252288,0
+JAMF.US,D,20220819,000000,26.07,26.24,25.28,25.28,460730,0
+JAMF.US,D,20220822,000000,24.83,25.09,24.52,24.96,260726,0
+JAMF.US,D,20220823,000000,25.06,25.62,24.89,25.23,293448,0
+JAMF.US,D,20220824,000000,25.38,26.035,25.24,25.49,219901,0
+JAMF.US,D,20220825,000000,25.76,26,25.43,25.55,301141,0
+JAMF.US,D,20220826,000000,25.53,25.56,24.58,24.68,294104,0
+JAMF.US,D,20220829,000000,24.33,24.96,24.33,24.46,314376,0
+JAMF.US,D,20220830,000000,24.68,25,24.18,24.38,342408,0
+JAMF.US,D,20220831,000000,24.63,24.86,23.9,23.95,358405,0
+JAMF.US,D,20220901,000000,23.53,23.75,21.57,22.34,488801,0
+JAMF.US,D,20220902,000000,22.65,22.88,22.07,22.31,293093,0
+JAMF.US,D,20220906,000000,22.29,22.65,21.48,21.93,649334,0
+JAMF.US,D,20220907,000000,21.88,22.38,21.31,22.32,460825,0
+JAMF.US,D,20220908,000000,22.11,22.5241,21.89,22.45,468463,0
+JAMF.US,D,20220909,000000,22.99,23.93,22.7761,23.55,738801,0
+JAMF.US,D,20220912,000000,23.72,24.46,23.44,24.45,524759,0
+JAMF.US,D,20220913,000000,23.31,23.98,22.92,23.03,420372,0
+JAMF.US,D,20220914,000000,23.04,23.43,22.5,23.41,370324,0
+JAMF.US,D,20220915,000000,23.13,23.71,22.73,23.21,499064,0
+JAMF.US,D,20220916,000000,22.71,23.09,22.31,22.84,1233166,0
+JAMF.US,D,20220919,000000,22.65,22.89,22.31,22.74,248124,0
+JAMF.US,D,20220920,000000,22.54,22.97,22.35,22.61,323017,0
+JAMF.US,D,20220921,000000,22.93,23.58,22.645,22.95,372063,0
+JAMF.US,D,20220922,000000,22.77,22.85,22.4104,22.67,432974,0
+JAMF.US,D,20220923,000000,22.38,22.755,21.79,22.18,490233,0
+JAMF.US,D,20220926,000000,22.55,22.905,22.115,22.52,324480,0
+JAMF.US,D,20220927,000000,22.84,23.21,22.28,22.88,370675,0
+JAMF.US,D,20220928,000000,22.89,23.275,21.76,23,1181892,0
+JAMF.US,D,20220929,000000,22.57,22.98,22.03,22.76,615685,0
+JAMF.US,D,20220930,000000,22.68,23.205,22.12,22.16,480233,0
+JAMF.US,D,20221003,000000,22.14,23.58,22.05,23.51,409977,0
+JAMF.US,D,20221004,000000,24.19,25.69,24.15,25.5,670545,0
+JAMF.US,D,20221005,000000,25.03,25.66,24.99,25.38,473415,0
+JAMF.US,D,20221006,000000,25.26,25.65,25.11,25.55,476312,0
+JAMF.US,D,20221007,000000,25.01,25.09,23.65,23.67,301879,0
+JAMF.US,D,20221010,000000,23.52,23.66,21.77,21.79,387857,0
+JAMF.US,D,20221011,000000,21.63,21.98,20.62,21.57,490464,0
+JAMF.US,D,20221012,000000,21.51,21.8,20.38,20.56,493023,0
+JAMF.US,D,20221013,000000,19.89,21.22,19.2756,20.31,717187,0
+JAMF.US,D,20221014,000000,20.57,20.78,19.195,19.39,438152,0
+JAMF.US,D,20221017,000000,20.02,21.59,20.02,21.34,488961,0
+JAMF.US,D,20221018,000000,22.95,24.03,22.78,23.33,652212,0
+JAMF.US,D,20221019,000000,22.94,23.28,22.3181,22.92,300060,0
+JAMF.US,D,20221020,000000,22.96,23.81,22.45,23.08,290737,0
+JAMF.US,D,20221021,000000,22.95,23.22,22.2277,23.09,306238,0
+JAMF.US,D,20221024,000000,23.02,23.55,22.575,23.28,341090,0
+JAMF.US,D,20221025,000000,23.43,23.98,23.43,23.67,182079,0
+JAMF.US,D,20221026,000000,22.95,23.9,22.75,22.78,157538,0
+JAMF.US,D,20221027,000000,22.87,23.62,22.87,23.58,233624,0
+JAMF.US,D,20221028,000000,23.56,23.88,23,23.82,370552,0
+JAMF.US,D,20221031,000000,23.58,23.98,23.36,23.67,238782,0
+JAMF.US,D,20221101,000000,24.02,24.02,23.17,23.47,162815,0
+JAMF.US,D,20221102,000000,23.48,23.55,22.16,22.18,217320,0
+JAMF.US,D,20221103,000000,22,22.41,21.73,21.85,211189,0
+JAMF.US,D,20221104,000000,21.96,21.97,20.11,20.53,345690,0
+JAMF.US,D,20221107,000000,20.53,20.6688,19.69,20.61,292054,0
+JAMF.US,D,20221108,000000,20.87,21.79,19.96,21.15,471175,0
+JAMF.US,D,20221109,000000,20.83,20.83,19.96,20,368507,0
+JAMF.US,D,20221110,000000,20,21.85,19.2,21.65,784064,0
+JAMF.US,D,20221111,000000,21.58,23.85,21.485,23.58,468676,0
+JAMF.US,D,20221114,000000,23.28,23.325,21.995,22.24,401627,0
+JAMF.US,D,20221115,000000,22.97,23.58,22.805,23.23,396250,0
+JAMF.US,D,20221116,000000,22.82,22.82,21.14,21.21,296746,0
+JAMF.US,D,20221117,000000,20.53,21.09,20.44,20.65,509069,0
+JAMF.US,D,20221118,000000,20.94,21.06,20.02,20.44,626538,0
+JAMF.US,D,20221121,000000,20.29,20.43,20.02,20.11,485567,0
+JAMF.US,D,20221122,000000,20.08,20.38,19.59,20.05,472143,0
+JAMF.US,D,20221123,000000,19.98,20.78,19.65,20.62,991497,0
+JAMF.US,D,20221125,000000,20.33,20.87,20.3,20.66,114121,0
+JAMF.US,D,20221128,000000,20.56,20.82,20.09,20.24,263663,0
+JAMF.US,D,20221129,000000,20.25,20.285,19.56,19.81,230273,0
+JAMF.US,D,20221130,000000,19.7,21.4,19.61,21.28,586921,0
+JAMF.US,D,20221201,000000,21.33,22.16,21.11,21.51,460629,0
+JAMF.US,D,20221202,000000,21.07,22.09,21.07,21.7,227209,0
+JAMF.US,D,20221205,000000,21.4,21.57,20.48,20.79,330771,0
+JAMF.US,D,20221206,000000,20.76,21.005,20.48,20.69,192704,0
+JAMF.US,D,20221207,000000,20.62,20.95,20.4157,20.9,231502,0
+JAMF.US,D,20221208,000000,21.12,22.01,20.82,21.91,289428,0
+JAMF.US,D,20221209,000000,21.66,22.08,21.53,21.67,257541,0
+JAMF.US,D,20221212,000000,21.79,23.24,21.79,23.14,236206,0
+JAMF.US,D,20221213,000000,24.04,24.99,23.06,23.47,400117,0
+JAMF.US,D,20221214,000000,23.5,23.87,22.73,23.19,294291,0
+JAMF.US,D,20221215,000000,22.68,23.04,22.4386,22.55,204299,0
+JAMF.US,D,20221216,000000,22.33,22.98,22.02,22.84,524738,0
+JAMF.US,D,20221219,000000,22.65,22.715,21.505,21.88,238419,0
+JAMF.US,D,20221220,000000,21.69,22.23,21.49,22.05,212395,0
+JAMF.US,D,20221221,000000,22.1,22.4,21.76,22.24,174684,0
+JAMF.US,D,20221222,000000,21.8,22.09,21.32,21.67,199448,0
+JAMF.US,D,20221223,000000,21.54,21.75,21.03,21.68,186662,0
+JAMF.US,D,20221227,000000,21.52,21.52,20.61,20.76,304545,0
+JAMF.US,D,20221228,000000,20.58,21.06,20.475,20.61,400837,0
+JAMF.US,D,20221229,000000,20.78,21.59,20.76,21.43,312919,0
+JAMF.US,D,20221230,000000,20.92,21.36,20.11,21.3,222510,0
+JAMF.US,D,20230103,000000,21.82,22.175,20.46,20.55,288882,0
+JAMF.US,D,20230104,000000,20.82,20.82,19.335,19.36,385686,0
+JAMF.US,D,20230105,000000,19,19,17.87,17.93,512285,0
+JAMF.US,D,20230106,000000,18.05,18.29,17.16,18,621394,0
+JAMF.US,D,20230109,000000,18.27,19.29,17.62,19.04,381993,0
+JAMF.US,D,20230110,000000,18.82,19.18,17.75,18.37,617626,0
+JAMF.US,D,20230111,000000,18.38,18.84,17.93,18.66,1027953,0
+JAMF.US,D,20230112,000000,18.72,19.85,18.2,19.83,1629294,0
+JAMF.US,D,20230113,000000,19.62,20.4,19.48,19.71,393465,0
+JAMF.US,D,20230117,000000,19.52,20.07,19.17,20.05,617510,0
+JAMF.US,D,20230118,000000,20.41,20.695,19.67,19.75,273169,0
+JAMF.US,D,20230119,000000,19.65,19.84,19.11,19.38,371207,0
+JAMF.US,D,20230120,000000,19.4,20.05,19.38,19.48,318393,0
+JAMF.US,D,20230123,000000,19.55,19.72,19.395,19.47,254957,0
+JAMF.US,D,20230124,000000,19.42,19.6,18.93,18.98,508077,0
+JAMF.US,D,20230125,000000,18.53,19.14,17.96,19.07,445377,0
+JAMF.US,D,20230126,000000,19.49,19.9,18.97,19.5,211449,0
+JAMF.US,D,20230127,000000,19.31,19.58,19.3065,19.38,527394,0
+JAMF.US,D,20230130,000000,19.18,19.95,19.07,19.73,444008,0
+JAMF.US,D,20230131,000000,19.83,20.19,19.58,19.87,432048,0
+JAMF.US,D,20230201,000000,19.98,22.1,19.88,21.66,440193,0
+JAMF.US,D,20230202,000000,22,22.68,21.61,22.22,532350,0
+JAMF.US,D,20230203,000000,21.41,22.46,20.91,22.01,165126,0
+JAMF.US,D,20230206,000000,21.62,22.07,21.22,21.32,154163,0
+JAMF.US,D,20230207,000000,21.38,21.88,20.77,21.76,221006,0
+JAMF.US,D,20230208,000000,21.85,22.37,21.36,21.49,325840,0
+JAMF.US,D,20230209,000000,21.79,21.93,21.08,21.14,231524,0
+JAMF.US,D,20230210,000000,20.88,21.13,20.17,20.4,275201,0
+JAMF.US,D,20230213,000000,20.44,20.78,19.92,20.3,472941,0
+JAMF.US,D,20230214,000000,20.14,21.06,19.93,20.65,490766,0
+JAMF.US,D,20230215,000000,20.42,21.24,20.2,21.05,330952,0
+JAMF.US,D,20230216,000000,20.71,21.33,20.47,20.69,549575,0
+JAMF.US,D,20230217,000000,20.57,20.86,20.17,20.71,278588,0
+JAMF.US,D,20230221,000000,20.27,20.47,19.61,20.02,390696,0
+JAMF.US,D,20230222,000000,20.19,20.915,20.06,20.77,328887,0
+JAMF.US,D,20230223,000000,21.07,21.44,20.35,21.05,378231,0
+JAMF.US,D,20230224,000000,20.54,21.25,20.32,21.23,350860,0
+JAMF.US,D,20230227,000000,21.44,21.83,21.24,21.44,829487,0
+JAMF.US,D,20230228,000000,21.32,21.85,20.785,21.22,559396,0
+JAMF.US,D,20230301,000000,21.73,21.82,20.24,20.6,651996,0
+JAMF.US,D,20230302,000000,20.38,21.535,20.35,21.47,492761,0
+JAMF.US,D,20230303,000000,21.69,21.8066,21.19,21.34,451244,0
+JAMF.US,D,20230306,000000,21.4,21.6,21.01,21.5,306499,0
+JAMF.US,D,20230307,000000,21.62,21.86,20.24,20.42,426391,0
+JAMF.US,D,20230308,000000,20.43,20.67,20.21,20.43,215178,0
+JAMF.US,D,20230309,000000,20.39,20.595,19.675,19.71,218678,0
+JAMF.US,D,20230310,000000,19.56,19.73,19.1,19.19,1046724,0
+JAMF.US,D,20230313,000000,19.38,19.76,18.74,19.27,234535,0
+JAMF.US,D,20230314,000000,19.62,20.095,19.46,19.78,372893,0
+JAMF.US,D,20230315,000000,19.75,20.03,19.365,19.97,203905,0
+JAMF.US,D,20230316,000000,19.91,20.185,19.69,19.97,240192,0
+JAMF.US,D,20230317,000000,19.91,20.13,19.67,19.79,426617,0
+JAMF.US,D,20230320,000000,19.66,19.7,18.17,18.86,363842,0
+JAMF.US,D,20230321,000000,19,19.825,18.92,19.78,267573,0
+JAMF.US,D,20230322,000000,19.78,20.1,18.89,18.93,407098,0
+JAMF.US,D,20230323,000000,19.12,19.67,19.03,19.48,230256,0
+JAMF.US,D,20230324,000000,19.48,19.91,19.05,19.07,244320,0
+JAMF.US,D,20230327,000000,19.18,19.43,19.13,19.3,230489,0
+JAMF.US,D,20230328,000000,19.17,19.4,18.495,18.57,283212,0
+JAMF.US,D,20230329,000000,18.74,19.01,18.685,18.83,270880,0
+JAMF.US,D,20230330,000000,19,19.16,18.66,18.8,241766,0
+JAMF.US,D,20230331,000000,18.9,19.62,18.81,19.42,357085,0
+JAMF.US,D,20230403,000000,19.29,19.29,18.9,19.12,297824,0
+JAMF.US,D,20230404,000000,19.1,19.285,18.9,19.21,220142,0
+JAMF.US,D,20230405,000000,19.13,19.26,18.595,18.99,240786,0
+JAMF.US,D,20230406,000000,18.9,19.54,18.5475,19.52,210327,0
+JAMF.US,D,20230410,000000,19.31,19.43,18.64,19.22,270613,0
+JAMF.US,D,20230411,000000,19.08,19.46,19.08,19.25,224246,0
+JAMF.US,D,20230412,000000,19.57,19.79,19.09,19.1,169932,0
+JAMF.US,D,20230413,000000,19.27,19.8,19.27,19.43,213118,0
+JAMF.US,D,20230414,000000,19.32,19.69,19.14,19.58,142687,0
+JAMF.US,D,20230417,000000,19.58,19.95,19.545,19.82,347477,0
+JAMF.US,D,20230418,000000,20.04,20.17,19.67,19.87,197668,0
+JAMF.US,D,20230419,000000,19.59,19.7199,18.39,19.03,810015,0
+JAMF.US,D,20230420,000000,18.92,19.385,18.81,19.15,332420,0
+JAMF.US,D,20230421,000000,19.17,19.44,19.06,19.36,589927,0
+JAMF.US,D,20230424,000000,19.27,19.4,18.76,18.82,409640,0
+JAMF.US,D,20230425,000000,18.66,18.765,17.97,18.04,508147,0
+JAMF.US,D,20230426,000000,18.4,18.54,17.99,18.06,329792,0
+JAMF.US,D,20230427,000000,18.22,18.54,18,18.34,412539,0
+JAMF.US,D,20230428,000000,18.31,18.94,18.1,18.92,429040,0
+JAMF.US,D,20230501,000000,18.95,19.11,18.48,18.54,412044,0
+JAMF.US,D,20230502,000000,18.48,18.6,17.83,17.87,648726,0
+JAMF.US,D,20230503,000000,17.92,18.05,17.59,17.81,548594,0
+JAMF.US,D,20230504,000000,17.99,18.2385,17.5,17.92,504127,0
+JAMF.US,D,20230505,000000,17.27,18.7,17.27,17.78,648331,0
+JAMF.US,D,20230508,000000,17.85,18.005,17.75,17.87,314747,0
+JAMF.US,D,20230509,000000,17.85,18.31,17.7,18.2,265668,0
+JAMF.US,D,20230510,000000,18.41,18.8,18.31,18.32,340474,0
+JAMF.US,D,20230511,000000,18.26,18.26,17.7,17.73,224141,0
+JAMF.US,D,20230512,000000,17.75,17.83,17.11,17.13,489658,0
+JAMF.US,D,20230515,000000,17.11,17.3,16.94,17,310848,0
+JAMF.US,D,20230516,000000,16.81,16.89,16.53,16.55,313484,0
+JAMF.US,D,20230517,000000,16.57,17.25,16.57,17.24,302456,0
+JAMF.US,D,20230518,000000,17.22,17.57,17.22,17.55,358879,0
+JAMF.US,D,20230519,000000,17.61,17.835,17.53,17.53,257633,0
+JAMF.US,D,20230522,000000,17.53,18.14,17.49,18.06,362393,0
+JAMF.US,D,20230523,000000,17.93,18.29,17.8705,17.89,317802,0
+JAMF.US,D,20230524,000000,17.71,17.775,17.42,17.56,276378,0
+JAMF.US,D,20230525,000000,17.79,17.835,16.99,17.04,296547,0
+JAMF.US,D,20230526,000000,17.04,17.56,17.04,17.18,435011,0
+JAMF.US,D,20230530,000000,17.39,17.83,17.39,17.62,368860,0
+JAMF.US,D,20230531,000000,17.52,18.5,17.52,18.38,1661933,0
+JAMF.US,D,20230601,000000,18.17,18.22,17.08,18.04,875297,0
+JAMF.US,D,20230602,000000,18.22,18.69,17.99,18.38,627722,0
+JAMF.US,D,20230605,000000,18.24,18.3699,17.65,18.19,448257,0
+JAMF.US,D,20230606,000000,18.19,19.57,18.14,19.28,681189,0
+JAMF.US,D,20230607,000000,19.27,19.53,18.85,18.92,305329,0
+JAMF.US,D,20230608,000000,18.81,18.91,18.045,18.22,383539,0
+JAMF.US,D,20230609,000000,18.28,18.77,18.0501,18.68,326205,0
+JAMF.US,D,20230612,000000,18.76,18.93,18.57,18.66,359594,0
+JAMF.US,D,20230613,000000,18.78,19.41,18.39,19.4,670923,0
+JAMF.US,D,20230614,000000,19.34,19.75,19.17,19.37,335989,0
+JAMF.US,D,20230615,000000,19.2,19.905,19.2,19.77,322273,0
+JAMF.US,D,20230616,000000,19.75,19.826,19.2,19.43,397548,0
+JAMF.US,D,20230620,000000,19.16,19.495,19.095,19.33,292870,0
+JAMF.US,D,20230621,000000,19.12,19.14,18.52,18.86,416840,0
+JAMF.US,D,20230622,000000,18.76,18.99,18.46,18.84,432819,0
+JAMF.US,D,20230623,000000,18.56,18.71,18.03,18.41,8193396,0
+JAMF.US,D,20230626,000000,18.325,19.11,18.21,18.32,637997,0
+JAMF.US,D,20230627,000000,18.48,18.69,18.01,18.55,546117,0
+JAMF.US,D,20230628,000000,18.55,19.04,18.44,18.84,373176,0
+JAMF.US,D,20230629,000000,18.77,19.53,18.77,19.28,484726,0
+JAMF.US,D,20230630,000000,19.46,19.64,19.25,19.52,384520,0
+JAMF.US,D,20230703,000000,19.5,19.8,19.3,19.54,125636,0
+JAMF.US,D,20230705,000000,19.45,19.49,19.1,19.18,274417,0
+JAMF.US,D,20230706,000000,18.84,19.08,18.725,18.97,253899,0
+JAMF.US,D,20230707,000000,18.96,19.479,18.96,19.05,336977,0
+JAMF.US,D,20230710,000000,18.9,19.68,18.69,19.66,257107,0
+JAMF.US,D,20230711,000000,19.76,20.08,19.67,19.84,447585,0
+JAMF.US,D,20230712,000000,20.25,20.28,19.69,20.03,289233,0
+JAMF.US,D,20230713,000000,20.17,21.04,19.9669,20.88,458079,0
+JAMF.US,D,20230714,000000,20.96,21.09,20.58,20.99,405844,0
+JAMF.US,D,20230717,000000,20.99,21.81,20.89,21.72,371015,0
+JAMF.US,D,20230718,000000,21.72,22.22,21.72,22.18,382601,0
+JAMF.US,D,20230719,000000,22.58,22.89,22.13,22.27,438089,0
+JAMF.US,D,20230720,000000,22.19,22.19,21.31,21.46,413692,0
+JAMF.US,D,20230721,000000,21.74,21.8804,21.41,21.62,468441,0
+JAMF.US,D,20230724,000000,21.62,21.73,21.18,21.25,364736,0
+JAMF.US,D,20230725,000000,21.25,21.9,21.25,21.46,589962,0
+JAMF.US,D,20230726,000000,21.33,21.64,21.15,21.56,270810,0
+JAMF.US,D,20230727,000000,21.98,21.98,20.98,21.25,451005,0
+JAMF.US,D,20230728,000000,21.5,21.82,20.92,20.94,210994,0
+JAMF.US,D,20230731,000000,20.95,21.75,20.95,21.72,324342,0
+JAMF.US,D,20230801,000000,21.62,21.68,21.22,21.31,376099,0
+JAMF.US,D,20230802,000000,20.99,20.99,20.25,20.46,467317,0
+JAMF.US,D,20230803,000000,20.35,20.63,20.18,20.48,365194,0
+JAMF.US,D,20230804,000000,20.7,20.79,20.23,20.29,304804,0
+JAMF.US,D,20230807,000000,20.3,20.34,19.82,20.12,436321,0
+JAMF.US,D,20230808,000000,19.7,19.89,19.1,19.85,823635,0
+JAMF.US,D,20230809,000000,18.09,18.5,16.6,16.735,1168872,0
+JAMF.US,D,20230810,000000,16.89,17.76,16.86,17.08,488089,0
+JAMF.US,D,20230811,000000,16.93,18.135,16.93,18.07,608195,0
+JAMF.US,D,20230814,000000,17.84,18.05,17.61,17.71,474546,0
+JAMF.US,D,20230815,000000,17.61,17.645,17.19,17.51,479651,0
+JAMF.US,D,20230816,000000,17.51,17.65,17.29,17.39,483877,0
+JAMF.US,D,20230817,000000,17.36,17.5,16.95,16.96,512447,0
+JAMF.US,D,20230818,000000,16.62,17.17,16.55,16.86,534410,0
+JAMF.US,D,20230821,000000,16.92,17.05,16.39,16.43,384198,0
+JAMF.US,D,20230822,000000,16.47,16.63,16.04,16.11,384975,0
+JAMF.US,D,20230823,000000,16.19,16.56,16.12,16.55,253252,0
+JAMF.US,D,20230824,000000,16.55,16.7,16.355,16.47,213415,0
+JAMF.US,D,20230825,000000,16.44,16.725,16.39,16.58,208027,0
+JAMF.US,D,20230828,000000,16.73,16.895,16.51,16.59,200856,0
+JAMF.US,D,20230829,000000,16.5,16.9,16.5,16.86,267364,0
+JAMF.US,D,20230830,000000,16.76,16.98,16.72,16.8,239110,0
+JAMF.US,D,20230831,000000,16.85,17.05,16.785,16.86,342370,0
+JAMF.US,D,20230901,000000,16.99,17.385,16.96,17.36,283619,0
+JAMF.US,D,20230905,000000,17.18,17.375,17.11,17.32,266902,0
+JAMF.US,D,20230906,000000,17.35,17.44,16.95,17.11,269826,0
+JAMF.US,D,20230907,000000,16.93,17.1,16.53,16.82,304618,0
+JAMF.US,D,20230908,000000,16.84,17.02,16.6717,16.77,298314,0
+JAMF.US,D,20230911,000000,16.89,17,16.69,16.95,335048,0
+JAMF.US,D,20230912,000000,16.83,16.95,16.3,16.32,300798,0
+JAMF.US,D,20230913,000000,16.25,16.58,16.01,16.53,492674,0
+JAMF.US,D,20230914,000000,16.68,17.19,16.54,17.14,438266,0
+JAMF.US,D,20230915,000000,17.13,17.38,16.805,17.21,869499,0
+JAMF.US,D,20230918,000000,17.07,17.375,16.67,17.31,296534,0
+JAMF.US,D,20230919,000000,17.32,17.44,17.18,17.32,273648,0
+JAMF.US,D,20230920,000000,17.4,17.51,17.06,17.09,259935,0
+JAMF.US,D,20230921,000000,16.83,17.1863,16.72,17.08,247273,0
+JAMF.US,D,20230922,000000,17.16,17.86,17.15,17.74,364367,0
+JAMF.US,D,20230925,000000,17.56,17.73,17.46,17.54,291594,0
+JAMF.US,D,20230926,000000,17.51,17.8399,17.08,17.17,256155,0
+JAMF.US,D,20230927,000000,17.28,17.505,17,17.34,342800,0
+JAMF.US,D,20230928,000000,17.28,17.66,17.02,17.39,279095,0
+JAMF.US,D,20230929,000000,17.65,17.93,17.445,17.66,300717,0
+JAMF.US,D,20231002,000000,17.55,17.84,17.471,17.55,224223,0
+JAMF.US,D,20231003,000000,17.42,17.48,17.005,17.07,266270,0
+JAMF.US,D,20231004,000000,17.13,17.435,16.94,17.28,289171,0
+JAMF.US,D,20231005,000000,17.23,17.37,16.95,17.19,336469,0
+JAMF.US,D,20231006,000000,16.97,17.84,16.96,17.77,315761,0
+JAMF.US,D,20231009,000000,17.51,17.75,17.06,17.61,270400,0
+JAMF.US,D,20231010,000000,17.67,17.96,17.31,17.34,333594,0
+JAMF.US,D,20231011,000000,17.48,17.54,17.07,17.25,366266,0
+JAMF.US,D,20231012,000000,17.31,17.4,16.86,16.87,266747,0
+JAMF.US,D,20231013,000000,16.89,16.89,15.43,15.47,574514,0
+JAMF.US,D,20231016,000000,15.55,15.945,15.55,15.68,363145,0
+JAMF.US,D,20231017,000000,15.72,16.43,15.59,16.34,534320,0
+JAMF.US,D,20231018,000000,16.09,16.17,15.45,15.49,338695,0
+JAMF.US,D,20231019,000000,15.42,16.19,15.38,15.89,422468,0
+JAMF.US,D,20231020,000000,15.98,15.98,15.25,15.31,820886,0
+JAMF.US,D,20231023,000000,15.2,15.42,14.83,15.23,378751,0
+JAMF.US,D,20231024,000000,15.28,15.79,15.27,15.7,288853,0
+JAMF.US,D,20231025,000000,15.52,15.72,14.9896,15.16,394621,0
+JAMF.US,D,20231026,000000,15.21,15.53,14.83,15.16,399677,0
+JAMF.US,D,20231027,000000,15.22,15.36,15.07,15.26,412008,0
+JAMF.US,D,20231030,000000,15.55,15.64,15.17,15.48,204291,0
+JAMF.US,D,20231031,000000,15.51,16.135,15.51,16.06,395082,0
+JAMF.US,D,20231101,000000,16,16.05,15.07,15.36,326702,0
+JAMF.US,D,20231102,000000,15.71,16.22,15.51,16.13,519669,0
+JAMF.US,D,20231103,000000,16.41,16.74,16.17,16.7,299945,0
+JAMF.US,D,20231106,000000,16.68,16.78,16.5475,16.75,369595,0
+JAMF.US,D,20231107,000000,16.84,17.25,16.53,16.63,273464,0
+JAMF.US,D,20231108,000000,16.71,16.71,16.07,16.21,352442,0
+JAMF.US,D,20231109,000000,16.48,16.93,15.81,16.04,461300,0
+JAMF.US,D,20231110,000000,16.05,16.41,15.8409,16.26,508078,0
+JAMF.US,D,20231113,000000,15.98,16.41,15.98,16.24,563338,0
+JAMF.US,D,20231114,000000,16.97,17.39,16.92,17.27,490886,0
+JAMF.US,D,20231115,000000,17.27,17.52,16.87,16.89,397219,0
+JAMF.US,D,20231116,000000,16.76,17.08,16.41,17.06,315586,0
+JAMF.US,D,20231117,000000,17.17,17.51,17,17.42,467992,0
+JAMF.US,D,20231120,000000,17.3,17.63,17.16,17.19,673348,0
+JAMF.US,D,20231121,000000,17.02,17.16,16.47,16.57,460671,0
+JAMF.US,D,20231122,000000,16.63,16.91,16.35,16.5,388304,0
+JAMF.US,D,20231124,000000,16.4,16.93,16.4,16.91,117904,0
+JAMF.US,D,20231127,000000,16.75,16.875,16.59,16.6,391334,0
+JAMF.US,D,20231128,000000,16.6,16.8,16.44,16.59,457338,0
+JAMF.US,D,20231129,000000,16.82,17.17,16.59,16.69,426458,0
+JAMF.US,D,20231130,000000,16.79,16.79,16.43,16.47,378231,0
+JAMF.US,D,20231201,000000,16.47,17.41,16.35,17.38,341189,0
+JAMF.US,D,20231204,000000,17.23,17.63,17.23,17.48,533388,0
+JAMF.US,D,20231205,000000,17.42,17.45,17.035,17.21,327121,0
+JAMF.US,D,20231206,000000,17.35,17.52,17.07,17.08,243563,0
+JAMF.US,D,20231207,000000,17.04,17.04,16.62,16.7,277157,0
+JAMF.US,D,20231208,000000,16.62,17.13,16.53,17.07,254550,0
+JAMF.US,D,20231211,000000,16.96,17.3059,16.96,17.21,296473,0
+JAMF.US,D,20231212,000000,17.16,17.17,16.76,16.89,276801,0
+JAMF.US,D,20231213,000000,16.96,18.46,16.62,18.27,747340,0
+JAMF.US,D,20231214,000000,18.58,19.36,18.04,18.5,852814,0
+JAMF.US,D,20231215,000000,18.85,19,18.3867,18.88,854484,0
+JAMF.US,D,20231218,000000,18.92,18.94,18.215,18.37,595114,0
+JAMF.US,D,20231219,000000,18.58,18.88,18.315,18.6,542363,0
+JAMF.US,D,20231220,000000,18.56,18.88,17.86,17.86,399054,0
+JAMF.US,D,20231221,000000,18.05,18.12,17.6,18.12,566147,0
+JAMF.US,D,20231222,000000,18.22,18.33,17.85,18.12,397802,0
+JAMF.US,D,20231226,000000,18.18,18.54,18.07,18.37,285464,0
+JAMF.US,D,20231227,000000,18.45,18.57,18.11,18.29,223786,0
+JAMF.US,D,20231228,000000,18.19,18.32,18.12,18.3,220481,0
+JAMF.US,D,20231229,000000,18.24,18.39,18.06,18.06,300515,0
+JAMF.US,D,20240102,000000,17.84,17.84,17.23,17.34,307827,0
+JAMF.US,D,20240103,000000,17.11,17.251,16.71,16.74,305543,0
+JAMF.US,D,20240104,000000,16.74,17.68,16.54,17.58,568370,0
+JAMF.US,D,20240105,000000,17.39,18.27,17.39,17.42,738891,0
+JAMF.US,D,20240108,000000,17.5,18.34,17.48,18.3,416046,0
+JAMF.US,D,20240109,000000,18.03,18.25,17.99,18.15,190039,0
+JAMF.US,D,20240110,000000,18.18,19.09,18.07,19.05,368934,0
+JAMF.US,D,20240111,000000,19.02,19.71,18.72,19.63,555652,0
+JAMF.US,D,20240112,000000,18.76,19.35,18.58,19.03,363356,0
+JAMF.US,D,20240116,000000,18.81,19.22,18.81,19.16,273605,0
+JAMF.US,D,20240117,000000,18.72,18.79,18.28,18.58,276121,0
+JAMF.US,D,20240118,000000,18.8,18.97,18.455,18.73,214449,0
+JAMF.US,D,20240119,000000,18.83,19.2,18.47,19.17,314338,0
+JAMF.US,D,20240122,000000,19.48,20.04,19.48,19.91,395662,0
+JAMF.US,D,20240123,000000,20.04,20.23,19.8,19.88,349146,0
+JAMF.US,D,20240124,000000,20.13,20.17,19.7,19.74,225743,0
+JAMF.US,D,20240125,000000,19.91,19.91,19.32,19.4,510116,0
+JAMF.US,D,20240126,000000,19.57,19.82,19.345,19.59,255608,0
+JAMF.US,D,20240129,000000,19.6,20.33,19.6,20.32,245440,0
+JAMF.US,D,20240130,000000,20.22,20.26,19.5,19.6,266415,0
+JAMF.US,D,20240131,000000,19.4,19.425,18.47,18.54,470507,0
+JAMF.US,D,20240201,000000,18.65,18.78,18.46,18.73,423957,0
+JAMF.US,D,20240202,000000,18.43,19.07,18.1601,19,271092,0
+JAMF.US,D,20240205,000000,18.8,18.865,18.46,18.63,256842,0
+JAMF.US,D,20240206,000000,18.69,19.19,18.69,18.96,218192,0
+JAMF.US,D,20240207,000000,19.16,19.17,18.7,19.07,224325,0
+JAMF.US,D,20240208,000000,19.18,19.59,19.1,19.46,275898,0
+JAMF.US,D,20240209,000000,19.71,20.23,19.5612,20.21,560066,0
+JAMF.US,D,20240212,000000,20.23,20.495,20.23,20.39,324138,0
+JAMF.US,D,20240213,000000,19.46,20.005,19.25,19.48,672383,0
+JAMF.US,D,20240214,000000,19.78,20.43,19.65,20.34,382522,0
+JAMF.US,D,20240215,000000,20.62,20.95,20.185,20.88,443365,0
+JAMF.US,D,20240216,000000,20.77,21.07,20.24,20.79,649669,0
+JAMF.US,D,20240220,000000,20.44,20.72,20,20.7,445863,0
+JAMF.US,D,20240221,000000,20.52,20.63,19.69,19.96,764101,0
+JAMF.US,D,20240222,000000,20.15,20.23,19.7,19.78,370339,0
+JAMF.US,D,20240223,000000,19.79,19.84,19.44,19.63,259535,0
+JAMF.US,D,20240226,000000,19.52,20,19.365,19.9,548199,0
+JAMF.US,D,20240227,000000,20.05,20.38,19.87,19.97,435224,0
+JAMF.US,D,20240228,000000,17.65,18.88,17.5,18.01,1153247,0
+JAMF.US,D,20240229,000000,18.41,18.71,17.71,17.99,833007,0
+JAMF.US,D,20240301,000000,18.02,18.2418,17.55,17.6,433506,0
+JAMF.US,D,20240304,000000,17.62,17.97,17.45,17.84,391098,0
+JAMF.US,D,20240305,000000,17.66,17.7,17,17.2,614520,0
+JAMF.US,D,20240306,000000,17.53,17.53,16.81,17.24,428392,0
+JAMF.US,D,20240307,000000,17.52,17.65,17.19,17.25,242421,0
+JAMF.US,D,20240308,000000,17.45,17.99,17.4401,17.78,345824,0
+JAMF.US,D,20240311,000000,17.7,17.93,17.64,17.84,275941,0
+JAMF.US,D,20240312,000000,17.84,18.07,17.555,17.99,357887,0
+JAMF.US,D,20240313,000000,18.02,18.36,17.81,17.9,339025,0
+JAMF.US,D,20240314,000000,18.07,18.42,17.91,18.32,418383,0
+JAMF.US,D,20240315,000000,18.18,18.23,17.66,17.75,701559,0
+JAMF.US,D,20240318,000000,17.77,18.08,17.53,17.89,373910,0
+JAMF.US,D,20240319,000000,17.75,18.04,17.65,17.85,408088,0
+JAMF.US,D,20240320,000000,17.76,18.14,17.7,17.99,448883,0
+JAMF.US,D,20240321,000000,18.06,18.37,17.9,18.25,445557,0
+JAMF.US,D,20240322,000000,18.07,18.21,17.64,17.77,382434,0
+JAMF.US,D,20240325,000000,17.68,17.87,17.6,17.68,248389,0
+JAMF.US,D,20240326,000000,17.76,17.92,17.57,17.69,716384,0
+JAMF.US,D,20240327,000000,17.79,18.32,17.69,18.31,356196,0
+JAMF.US,D,20240328,000000,18.25,18.56,18.19,18.35,354282,0
+JAMF.US,D,20240401,000000,18.32,18.32,18.04,18.2,250425,0
+JAMF.US,D,20240402,000000,17.93,17.93,17.54,17.6,269933,0
+JAMF.US,D,20240403,000000,17.5,17.97,17.5,17.84,340795,0
+JAMF.US,D,20240404,000000,18.07,18.17,17.68,17.74,242404,0
+JAMF.US,D,20240405,000000,17.71,17.83,17.44,17.79,282353,0
+JAMF.US,D,20240408,000000,17.9,18.29,17.84,18.24,316099,0
+JAMF.US,D,20240409,000000,18.25,18.905,18.24,18.74,441528,0
+JAMF.US,D,20240410,000000,18.16,18.6,18.1289,18.4,424451,0
+JAMF.US,D,20240411,000000,18.48,18.67,18.31,18.51,330798,0
+JAMF.US,D,20240412,000000,18.33,18.4,17.95,18.06,625466,0
+JAMF.US,D,20240415,000000,18.1,18.19,17.68,17.85,657055,0
+JAMF.US,D,20240416,000000,17.73,18.25,17.6,18.14,323247,0
+JAMF.US,D,20240417,000000,18.35,18.58,18.285,18.5,379620,0
+JAMF.US,D,20240418,000000,18.5,18.85,18.14,18.51,512297,0
+JAMF.US,D,20240419,000000,18.43,18.65,18.305,18.6,435663,0
+JAMF.US,D,20240422,000000,18.7,19.26,18.66,19.15,407680,0
+JAMF.US,D,20240423,000000,19.14,19.66,19.06,19.27,326781,0
+JAMF.US,D,20240424,000000,19.27,19.73,19.2,19.65,396759,0
+JAMF.US,D,20240425,000000,19.2,19.51,19.01,19.15,446723,0
+JAMF.US,D,20240426,000000,19.31,19.71,19.27,19.55,316418,0
+JAMF.US,D,20240429,000000,19.64,19.665,19.35,19.51,315187,0
+JAMF.US,D,20240430,000000,19.3,19.54,19.12,19.47,470358,0
+JAMF.US,D,20240501,000000,19.49,19.99,19.22,19.6,417334,0
+JAMF.US,D,20240502,000000,19.81,19.9589,19.66,19.91,453671,0
+JAMF.US,D,20240503,000000,20.07,20.25,19.755,20.22,592691,0
+JAMF.US,D,20240506,000000,20.31,20.985,20.22,20.87,362620,0
+JAMF.US,D,20240507,000000,20.85,21.01,20.74,21,492772,0
+JAMF.US,D,20240508,000000,20.56,20.6703,19.7,19.71,849525,0
+JAMF.US,D,20240509,000000,20.48,21.41,19.71,19.95,738450,0
+JAMF.US,D,20240510,000000,20.06,20.06,19.41,19.51,477925,0
+JAMF.US,D,20240513,000000,19.76,20.485,19.7,20.41,653809,0
+JAMF.US,D,20240514,000000,18.3,18.41,17.1,17.73,6139279,0
+JAMF.US,D,20240515,000000,17.85,17.98,17.31,17.45,2100720,0
+JAMF.US,D,20240516,000000,17.45,18.14,17.305,17.85,1519512,0
+JAMF.US,D,20240517,000000,17.84,18.29,17.62,18,1145827,0
+JAMF.US,D,20240520,000000,18,18.21,17.85,18.06,695674,0
+JAMF.US,D,20240521,000000,17.87,17.87,17.3,17.35,1005296,0
+JAMF.US,D,20240522,000000,17.28,17.67,17.23,17.4,864731,0
+JAMF.US,D,20240523,000000,17.51,17.51,16.36,16.4,1215469,0
+JAMF.US,D,20240524,000000,16.44,16.63,15.85,16.28,1356493,0
+JAMF.US,D,20240528,000000,16.36,16.43,16.1,16.43,783403,0
+JAMF.US,D,20240529,000000,16.24,16.45,15.91,15.93,653403,0
+JAMF.US,D,20240530,000000,15.87,15.92,15.48,15.81,692009,0
+JAMF.US,D,20240531,000000,15.91,16.045,15.74,15.92,508055,0
+JAMF.US,D,20240603,000000,16.03,16.1,15.22,15.38,733599,0
+JAMF.US,D,20240604,000000,15.32,15.66,15.3,15.37,497886,0
+JAMF.US,D,20240605,000000,15.49,15.58,15.32,15.55,677554,0
+JAMF.US,D,20240606,000000,15.49,15.65,15.39,15.45,540258,0
+JAMF.US,D,20240607,000000,15.28,15.61,15.2,15.47,461967,0
+JAMF.US,D,20240610,000000,15.29,15.44,15.06,15.23,635854,0
+JAMF.US,D,20240611,000000,15.15,15.275,14.99,15.04,494588,0
+JAMF.US,D,20240612,000000,15.5,15.92,15.3869,15.82,569256,0
+JAMF.US,D,20240613,000000,15.85,15.85,15.36,15.54,444876,0
+JAMF.US,D,20240614,000000,15.42,15.62,15.26,15.6,360859,0
+JAMF.US,D,20240617,000000,15.52,15.575,15.28,15.53,371643,0
+JAMF.US,D,20240618,000000,15.56,15.56,15.17,15.18,401786,0
+JAMF.US,D,20240620,000000,15.16,15.16,14.87,14.91,453900,0
+JAMF.US,D,20240621,000000,14.91,15.13,14.675,15.06,981749,0
+JAMF.US,D,20240624,000000,15.04,15.36,15.02,15.05,491511,0
+JAMF.US,D,20240625,000000,15.05,15.35,14.78,15.15,429058,0
+JAMF.US,D,20240626,000000,15.06,15.26,15,15.04,437090,0
+JAMF.US,D,20240627,000000,15.08,16.01,14.96,15.85,715759,0
+JAMF.US,D,20240628,000000,15.96,16.57,15.96,16.5,1586462,0
+JAMF.US,D,20240701,000000,16.53,16.95,16.27,16.86,596249,0
+JAMF.US,D,20240702,000000,16.87,17.27,16.79,17.26,371732,0
+JAMF.US,D,20240703,000000,17.26,17.4,16.99,17.05,296924,0
+JAMF.US,D,20240705,000000,17.04,17.29,16.89,17.22,384698,0
+JAMF.US,D,20240708,000000,17.24,17.49,17.035,17.21,293782,0
+JAMF.US,D,20240709,000000,17.2,17.28,16.98,17.14,476988,0
+JAMF.US,D,20240710,000000,17.22,17.26,16.78,17.01,321555,0
+JAMF.US,D,20240711,000000,17.37,17.85,17.36,17.78,570681,0
+JAMF.US,D,20240712,000000,17.95,18.41,17.36,18.31,734883,0
+JAMF.US,D,20240715,000000,18.38,18.78,18.16,18.19,580301,0
+JAMF.US,D,20240716,000000,18.47,18.69,18.08,18.68,355918,0
+JAMF.US,D,20240717,000000,18.51,18.92,18.45,18.85,323543,0
+JAMF.US,D,20240718,000000,18.76,19.05,18.17,18.18,547570,0
+JAMF.US,D,20240719,000000,18.22,18.37,18.08,18.32,406672,0
+JAMF.US,D,20240722,000000,18.38,18.54,18.14,18.44,279586,0
+JAMF.US,D,20240723,000000,18.24,18.89,18.2079,18.57,460144,0
+JAMF.US,D,20240724,000000,18.44,18.68,18.13,18.18,285141,0
+JAMF.US,D,20240725,000000,18.37,18.95,18.33,18.64,360989,0
+JAMF.US,D,20240726,000000,18.93,18.99,18.53,18.91,403933,0
+JAMF.US,D,20240729,000000,18.78,18.915,18.43,18.46,401840,0
+JAMF.US,D,20240730,000000,18.49,18.62,18.09,18.38,343056,0
+JAMF.US,D,20240731,000000,18.49,18.7899,18.27,18.31,317576,0
+JAMF.US,D,20240801,000000,18.22,18.22,17.42,17.67,440990,0
+JAMF.US,D,20240802,000000,16.82,17.06,16.6335,16.83,323646,0
+JAMF.US,D,20240805,000000,15.53,16.47,15.53,15.95,505269,0
+JAMF.US,D,20240806,000000,16.07,16.31,15.85,16.21,568000,0
+JAMF.US,D,20240807,000000,16.39,16.73,16.24,16.33,619621,0
+JAMF.US,D,20240808,000000,16.74,16.81,16.105,16.73,381600,0
+JAMF.US,D,20240809,000000,16.68,16.9,16.32,16.76,332941,0
+JAMF.US,D,20240812,000000,16.86,16.9399,16.35,16.49,520538,0
+JAMF.US,D,20240813,000000,16.6,17.06,16.545,16.99,336549,0
+JAMF.US,D,20240814,000000,17.25,17.645,17.045,17.56,622226,0
+JAMF.US,D,20240815,000000,17.97,18.21,17.8,18.09,485488,0
+JAMF.US,D,20240816,000000,17.99,18.2,17.81,18.17,241416,0
+JAMF.US,D,20240819,000000,18.21,18.61,18.1,18.59,292954,0
+JAMF.US,D,20240820,000000,18.46,18.58,18.24,18.27,377486,0
+JAMF.US,D,20240821,000000,18.39,18.61,18.155,18.42,321243,0
+JAMF.US,D,20240822,000000,18.51,18.59,17.83,17.89,260096,0
+JAMF.US,D,20240823,000000,18.09,18.69,17.99,18.5,496953,0
+JAMF.US,D,20240826,000000,18.53,18.85,18.43,18.7,307475,0
+JAMF.US,D,20240827,000000,18.48,18.68,18.03,18.05,374774,0
+JAMF.US,D,20240828,000000,18.05,18.565,18.035,18.34,547762,0
+JAMF.US,D,20240829,000000,18.54,18.99,18.485,18.84,490270,0
+JAMF.US,D,20240830,000000,18.97,18.97,18.43,18.5,771419,0
+JAMF.US,D,20240903,000000,18.19,18.56,17.63,17.7,430062,0
+JAMF.US,D,20240904,000000,17.67,17.94,17.56,17.7,259101,0
+JAMF.US,D,20240905,000000,17.69,18.19,17.66,17.91,400079,0
+JAMF.US,D,20240906,000000,18.03,18.11,17.345,17.5,397143,0
+JAMF.US,D,20240909,000000,17.64,17.9,17.4501,17.52,342152,0
+JAMF.US,D,20240910,000000,17.57,17.64,17.21,17.23,281954,0
+JAMF.US,D,20240911,000000,17.07,17.5,16.9801,17.43,380623,0
+JAMF.US,D,20240912,000000,17.6,17.79,17.41,17.64,373995,0
+JAMF.US,D,20240913,000000,17.79,18.07,17.7,17.81,320551,0
+JAMF.US,D,20240916,000000,17.82,17.87,17.205,17.52,378078,0
+JAMF.US,D,20240917,000000,17.74,17.8,17.235,17.36,513071,0
+JAMF.US,D,20240918,000000,17.34,18.2375,17.34,17.95,452360,0
+JAMF.US,D,20240919,000000,18.48,18.71,18.26,18.58,420722,0
+JAMF.US,D,20240920,000000,18.48,18.77,18.33,18.49,1699567,0
+JAMF.US,D,20240923,000000,18.5,18.76,18.3,18.7,461924,0
+JAMF.US,D,20240924,000000,18.15,18.39,17.47,17.49,560853,0
+JAMF.US,D,20240925,000000,17.4,17.59,17.2,17.27,415046,0
+JAMF.US,D,20240926,000000,17.67,17.67,17.21,17.48,353471,0
+JAMF.US,D,20240927,000000,17.61,17.625,17.35,17.5,295255,0
+JAMF.US,D,20240930,000000,17.41,17.66,17.245,17.35,375921,0
+JAMF.US,D,20241001,000000,17.3,17.35,16.85,16.95,336554,0
+JAMF.US,D,20241002,000000,16.86,17.05,16.85,16.96,336662,0
+JAMF.US,D,20241003,000000,16.81,16.9,16.6,16.71,238043,0
+JAMF.US,D,20241004,000000,17.12,17.34,17.019,17.27,272879,0
+JAMF.US,D,20241007,000000,17.15,17.15,16.67,16.7,252425,0
+JAMF.US,D,20241008,000000,16.77,17.005,16.66,16.68,170665,0
+JAMF.US,D,20241009,000000,16.71,17.03,16.675,16.87,197748,0
+JAMF.US,D,20241010,000000,16.63,17.015,16.63,17,246537,0
+JAMF.US,D,20241011,000000,17,17.12,16.8,16.91,371395,0
+JAMF.US,D,20241014,000000,16.79,16.8508,16.53,16.77,188521,0
+JAMF.US,D,20241015,000000,16.82,17.3,16.68,16.96,398671,0
+JAMF.US,D,20241016,000000,17.11,17.11,16.55,16.69,341219,0
+JAMF.US,D,20241017,000000,16.76,16.76,16.44,16.47,345185,0
+JAMF.US,D,20241018,000000,16.5,16.72,16.412,16.53,284031,0
+JAMF.US,D,20241021,000000,16.45,16.81,16.34,16.74,319877,0
+JAMF.US,D,20241022,000000,16.66,16.925,16.51,16.65,177150,0
+JAMF.US,D,20241023,000000,16.54,16.61,16.28,16.52,210841,0
+JAMF.US,D,20241024,000000,16.67,16.94,16.65,16.92,264455,0
+JAMF.US,D,20241025,000000,17,17.08,16.69,16.77,303410,0
+JAMF.US,D,20241028,000000,16.93,16.93,16.371,16.39,302930,0
+JAMF.US,D,20241029,000000,16.32,16.78,16.32,16.73,457011,0
+JAMF.US,D,20241030,000000,16.67,17.07,16.455,16.8,519280,0
+JAMF.US,D,20241031,000000,16.72,16.925,16.64,16.64,360096,0
+JAMF.US,D,20241101,000000,16.74,16.895,16.6038,16.8,351483,0
+JAMF.US,D,20241104,000000,16.74,16.96,16.475,16.87,277720,0
+JAMF.US,D,20241105,000000,16.88,17.195,16.78,17.11,355649,0
+JAMF.US,D,20241106,000000,17.5,17.925,17.38,17.71,805172,0
+JAMF.US,D,20241107,000000,17.6,17.78,17.38,17.41,813239,0
+JAMF.US,D,20241108,000000,17.33,18,15.94,16.06,1035589,0
+JAMF.US,D,20241111,000000,16.3,16.37,15.645,15.7,557943,0
+JAMF.US,D,20241112,000000,15.75,15.75,15.3,15.42,735048,0
+JAMF.US,D,20241113,000000,15.48,15.83,15.23,15.28,587404,0
+JAMF.US,D,20241114,000000,15.21,15.335,14.82,15.31,809401,0
+JAMF.US,D,20241115,000000,15.47,15.47,14.47,14.84,573693,0
+JAMF.US,D,20241118,000000,14.8,14.85,14.42,14.68,513165,0
+JAMF.US,D,20241119,000000,14.5,14.79,14.33,14.75,607385,0
+JAMF.US,D,20241120,000000,14.75,14.825,14.12,14.15,551760,0
+JAMF.US,D,20241121,000000,14.11,14.59,14.02,14.36,789302,0
+JAMF.US,D,20241122,000000,14.35,14.7,14.29,14.47,482706,0
+JAMF.US,D,20241125,000000,14.53,15.07,14.5,14.88,1396734,0
+JAMF.US,D,20241126,000000,14.8,14.8,14.36,14.39,759515,0
+JAMF.US,D,20241127,000000,14.43,14.925,14.28,14.68,752837,0
+JAMF.US,D,20241129,000000,14.69,14.87,14.48,14.6,266711,0
+JAMF.US,D,20241202,000000,14.65,15.51,14.64,15.5,708733,0
+JAMF.US,D,20241203,000000,15.43,15.6,15.265,15.58,476272,0
+JAMF.US,D,20241204,000000,15.74,16.16,15.53,16.05,742179,0
+JAMF.US,D,20241205,000000,16.06,16.065,15.415,15.45,451653,0
+JAMF.US,D,20241206,000000,15.56,15.76,15.28,15.42,343650,0
+JAMF.US,D,20241209,000000,15.45,15.6,15.04,15.16,436837,0
+JAMF.US,D,20241210,000000,15.09,15.25,14.92,15.05,420716,0
+JAMF.US,D,20241211,000000,15.2,15.295,14.995,15.13,303387,0
+JAMF.US,D,20241212,000000,15.02,15.49,14.95,15.22,1155071,0
+JAMF.US,D,20241213,000000,15.22,15.27,14.74,14.81,864314,0
+JAMF.US,D,20241216,000000,14.97,15.175,14.73,15.04,1110770,0
+JAMF.US,D,20241217,000000,15.07,15.35,14.95,15.05,572751,0
+JAMF.US,D,20241218,000000,15.14,15.275,14.44,14.59,802921,0
+JAMF.US,D,20241219,000000,14.8,15.12,14.43,14.74,603065,0
+JAMF.US,D,20241220,000000,14.54,14.92,14.52,14.7,1043755,0
+JAMF.US,D,20241223,000000,14.63,14.73,14.44,14.65,460768,0
+JAMF.US,D,20241224,000000,14.7,14.725,14.52,14.64,163537,0
+JAMF.US,D,20241226,000000,14.66,14.85,14.52,14.66,228464,0
+JAMF.US,D,20241227,000000,14.58,14.65,14.08,14.26,350961,0
+JAMF.US,D,20241230,000000,14.08,14.25,13.84,14.2,349067,0
+JAMF.US,D,20241231,000000,14.2,14.365,14.01,14.05,419058,0
+JAMF.US,D,20250102,000000,14.23,14.295,13.86,14.09,474852,0
+JAMF.US,D,20250103,000000,14.16,14.4041,13.98,14.27,279818,0
+JAMF.US,D,20250106,000000,14.1,14.51,14.1,14.36,516268,0
+JAMF.US,D,20250107,000000,14.36,14.52,14,14.17,513014,0
+JAMF.US,D,20250108,000000,14.03,14.175,13.79,14.13,484383,0
+JAMF.US,D,20250110,000000,14,14,13.548,13.77,435126,0
+JAMF.US,D,20250113,000000,13.55,14,13.405,13.97,620705,0
+JAMF.US,D,20250114,000000,14.03,14.1667,13.83,13.99,445356,0
+JAMF.US,D,20250115,000000,14.28,14.35,14.08,14.16,375901,0
+JAMF.US,D,20250116,000000,14.21,14.36,14.03,14.16,667753,0
+JAMF.US,D,20250117,000000,14.45,14.54,14.23,14.4,1676723,0
+JAMF.US,D,20250121,000000,14.5,14.625,14.384,14.49,651865,0
+JAMF.US,D,20250122,000000,14.44,14.96,14.4,14.73,920721,0
+JAMF.US,D,20250123,000000,14.67,14.95,14.66,14.82,664968,0
+JAMF.US,D,20250124,000000,14.84,15,14.73,14.75,293768,0
+JAMF.US,D,20250127,000000,14.68,15.35,14.68,15.05,545538,0
+JAMF.US,D,20250128,000000,15.04,15.855,15.0019,15.78,812742,0
+JAMF.US,D,20250129,000000,15.77,15.77,15.37,15.5,473811,0
+JAMF.US,D,20250130,000000,15.49,15.75,15.385,15.4,473806,0
+JAMF.US,D,20250131,000000,15.35,15.64,15.08,15.11,602731,0
+JAMF.US,D,20250203,000000,14.842,15.21,14.73,15.07,447719,0
+JAMF.US,D,20250204,000000,15.15,15.35,15.08,15.3,444376,0
+JAMF.US,D,20250205,000000,15.33,15.535,15.32,15.45,387021,0
+JAMF.US,D,20250206,000000,15.99,16.12,15.37,15.95,628156,0
+JAMF.US,D,20250207,000000,15.99,16.12,15.455,15.54,588832,0
+JAMF.US,D,20250210,000000,15.66,15.92,15.64,15.88,367363,0
+JAMF.US,D,20250211,000000,15.69,15.895,15.69,15.73,460929,0
+JAMF.US,D,20250212,000000,15.65,15.97,15.5,15.94,386316,0
+JAMF.US,D,20250213,000000,15.99,16.05,15.79,15.96,481645,0
+JAMF.US,D,20250214,000000,15.97,16.05,15.63,15.66,379217,0
+JAMF.US,D,20250218,000000,15.7,15.83,15.505,15.64,517729,0
+JAMF.US,D,20250219,000000,15.6,15.65,15.39,15.41,664362,0
+JAMF.US,D,20250220,000000,15.36,15.57,14.84,15.12,963394,0
+JAMF.US,D,20250221,000000,15.27,15.38,14.87,14.96,542861,0
+JAMF.US,D,20250224,000000,15.03,15.155,14.73,14.74,496366,0
+JAMF.US,D,20250225,000000,14.76,14.91,14.5,14.67,600868,0
+JAMF.US,D,20250226,000000,14.73,14.89,14.66,14.77,422243,0
+JAMF.US,D,20250227,000000,14.76,14.95,14.69,14.73,1064478,0
+JAMF.US,D,20250228,000000,14,14.12,13.295,13.68,1791445,0
+JAMF.US,D,20250303,000000,13.75,14.04,13.615,13.76,1119983,0
+JAMF.US,D,20250304,000000,13.7,14.215,13.56,13.96,649283,0
+JAMF.US,D,20250305,000000,13.86,14.24,13.8,14.16,850909,0
+JAMF.US,D,20250306,000000,14.02,14.145,13.78,13.81,545303,0
+JAMF.US,D,20250307,000000,13.76,13.97,13.11,13.43,766873,0
+JAMF.US,D,20250310,000000,13.24,13.37,12.895,13.03,1164118,0
+JAMF.US,D,20250311,000000,13.03,13.3,13.03,13.22,721072,0
+JAMF.US,D,20250312,000000,13.32,13.38,13.07,13.28,884439,0
+JAMF.US,D,20250313,000000,13.21,13.395,12.91,12.92,762206,0
+JAMF.US,D,20250314,000000,13.02,13.21,12.9734,13.17,768920,0
+JAMF.US,D,20250317,000000,13.12,13.55,13.07,13.46,937377,0
+JAMF.US,D,20250318,000000,13.22,13.3751,13.17,13.34,614003,0
+JAMF.US,D,20250319,000000,13.31,13.71,13.255,13.65,780124,0
+JAMF.US,D,20250320,000000,13.47,13.765,13.365,13.42,699569,0
+JAMF.US,D,20250321,000000,13.28,13.34,12.96,13.17,1387479,0
+JAMF.US,D,20250324,000000,13.23,13.345,13.05,13.28,1363437,0
+JAMF.US,D,20250325,000000,13.26,13.56,13.2,13.24,1093266,0
+JAMF.US,D,20250326,000000,13.22,13.38,12.925,12.95,466325,0
+JAMF.US,D,20250327,000000,12.92,13.05,12.74,12.99,526527,0
+JAMF.US,D,20250328,000000,12.95,12.95,12.345,12.42,494682,0
+JAMF.US,D,20250331,000000,12.25,12.25,11.985,12.15,703347,0
+JAMF.US,D,20250401,000000,12.1,12.4,12.03,12.38,546787,0
+JAMF.US,D,20250402,000000,12.49,12.7,12.315,12.65,576673,0
+JAMF.US,D,20250403,000000,12.14,12.3,11.585,11.6,831486,0
+JAMF.US,D,20250404,000000,11.1,11.32,10.67,10.8,880055,0
+JAMF.US,D,20250407,000000,10.28,10.9,9.945,10.43,1977443,0
+JAMF.US,D,20250408,000000,10.9,10.935,10.15,10.34,1330449,0
+JAMF.US,D,20250409,000000,10.26,11.7,10.21,11.59,1167267,0
+JAMF.US,D,20250410,000000,11.37,11.41,10.92,11.09,923579,0
+JAMF.US,D,20250411,000000,11.14,11.23,10.76,11.18,736997,0
+JAMF.US,D,20250414,000000,11.38,11.396,10.86,11.04,569743,0
+JAMF.US,D,20250415,000000,10.97,11.165,10.85,11.11,862575,0
+JAMF.US,D,20250416,000000,10.93,11.15,10.84,10.98,520571,0
+JAMF.US,D,20250417,000000,10.97,11.06,10.73,10.82,511657,0
+JAMF.US,D,20250421,000000,10.68,10.7,10.34,10.54,607583,0
+JAMF.US,D,20250422,000000,10.73,10.75,10.49,10.69,533622,0
+JAMF.US,D,20250423,000000,11.03,11.32,10.79,10.91,1270895,0
+JAMF.US,D,20250424,000000,11,11.54,10.96,11.53,1537001,0
+JAMF.US,D,20250425,000000,11.499,11.605,11.305,11.57,493991,0
+JAMF.US,D,20250428,000000,11.58,11.75,11.49,11.67,532225,0
+JAMF.US,D,20250429,000000,11.65,11.86,11.65,11.72,587026,0
+JAMF.US,D,20250430,000000,11.43,11.63,11.19,11.57,493949,0
+JAMF.US,D,20250501,000000,11.68,11.72,11.535,11.57,568066,0
+JAMF.US,D,20250502,000000,11.7,11.81,11.375,11.48,657817,0
+JAMF.US,D,20250505,000000,11.42,11.61,11.23,11.25,767800,0
+JAMF.US,D,20250506,000000,11.06,11.41,11.06,11.36,833772,0
+JAMF.US,D,20250507,000000,12.655,12.67,10.64,10.92,1135406,0
+JAMF.US,D,20250508,000000,11.02,11.445,10.96,11.29,908009,0
+JAMF.US,D,20250509,000000,11.32,11.605,11.1,11.15,1013454,0
+JAMF.US,D,20250512,000000,11.57,11.82,11.56,11.77,952490,0
+JAMF.US,D,20250513,000000,11.83,11.925,11.665,11.83,762314,0
+JAMF.US,D,20250514,000000,11.84,11.94,11.65,11.67,690086,0
+JAMF.US,D,20250515,000000,11.6,11.655,11.455,11.58,958026,0
+JAMF.US,D,20250516,000000,11.58,11.7195,11.41,11.5,830141,0
+JAMF.US,D,20250519,000000,11.33,11.385,11.1,11.11,643962,0
+JAMF.US,D,20250520,000000,11.1,11.18,10.94,11.07,956082,0
+JAMF.US,D,20250521,000000,10.85,11.005,10.72,10.74,805827,0
+JAMF.US,D,20250522,000000,10.65,10.71,10.47,10.5,718155,0
+JAMF.US,D,20250523,000000,10.28,10.34,10.155,10.18,821452,0
+JAMF.US,D,20250527,000000,10.27,10.485,10.17,10.47,1214540,0
+JAMF.US,D,20250528,000000,10.45,10.51,10.3,10.36,900851,0
+JAMF.US,D,20250529,000000,10.47,10.63,10.38,10.49,958931,0
+JAMF.US,D,20250530,000000,10.48,10.55,10.33,10.5,785797,0
+JAMF.US,D,20250602,000000,10.46,10.635,10.25,10.31,1112951,0
+JAMF.US,D,20250603,000000,10.29,10.63,10.2,10.62,887322,0
+JAMF.US,D,20250604,000000,10.57,10.895,10.525,10.64,950956,0
+JAMF.US,D,20250605,000000,10.65,10.835,10.51,10.54,649155,0
+JAMF.US,D,20250606,000000,10.66,10.72,10.53,10.67,725841,0
+JAMF.US,D,20250609,000000,10.75,10.815,10.52,10.57,726791,0
+JAMF.US,D,20250610,000000,10.61,10.81,10.48,10.6,1053443,0
+JAMF.US,D,20250611,000000,10.64,10.68,10.33,10.34,724339,0
+JAMF.US,D,20250612,000000,10.27,10.29,9.97,10.03,702105,0
+JAMF.US,D,20250613,000000,9.85,9.88,9.46,9.47,836512,0
+JAMF.US,D,20250616,000000,9.53,9.71,9.42,9.55,919174,0
+JAMF.US,D,20250617,000000,9.45,9.53,9.285,9.31,1578064,0
+JAMF.US,D,20250618,000000,9.33,9.5235,9.25,9.27,822366,0
+JAMF.US,D,20250620,000000,9.272,9.44,9.07,9.09,1086222,0
+JAMF.US,D,20250623,000000,9,9.175,8.87,9.12,924124,0
+JAMF.US,D,20250624,000000,9.24,9.355,9.11,9.22,696245,0
+JAMF.US,D,20250625,000000,9.22,9.275,9.045,9.1,678602,0
+JAMF.US,D,20250626,000000,9.11,9.26,8.99,9.22,1132124,0
+JAMF.US,D,20250627,000000,9.25,9.405,9.16,9.35,3022972,0
+JAMF.US,D,20250630,000000,9.38,9.59,9.36,9.51,1173936,0
+JAMF.US,D,20250701,000000,9.48,9.535,9.31,9.39,1554574,0
+JAMF.US,D,20250702,000000,9.39,9.39,9.14,9.19,1208117,0
+JAMF.US,D,20250703,000000,9.28,9.41,9.22,9.31,652922,0
+JAMF.US,D,20250707,000000,9.18,9.23,8.82,8.91,1429742,0
+JAMF.US,D,20250708,000000,8.96,9.255,8.7,9.1,1980489,0
+JAMF.US,D,20250709,000000,9.1,9.23,8.85,8.87,1161386,0
+JAMF.US,D,20250710,000000,8.86,8.86,8.62,8.65,1253173,0
+JAMF.US,D,20250711,000000,8.6,8.605,8.055,8.09,1360523,0
+JAMF.US,D,20250714,000000,8.1,8.28,8.01,8.22,1658438,0
+JAMF.US,D,20250715,000000,8.65,8.798,8.07,8.08,2152878,0
+JAMF.US,D,20250716,000000,8.1,8.405,7.95,8.36,1960326,0
+JAMF.US,D,20250717,000000,8.38,8.43,8.19,8.32,1599750,0
+JAMF.US,D,20250718,000000,8.3,8.39,8.05,8.12,1057212,0
+JAMF.US,D,20250721,000000,8.11,8.23,7.96,8.14,1353913,0
+JAMF.US,D,20250722,000000,8.14,8.365,8.12,8.28,1133913,0
+JAMF.US,D,20250723,000000,8.3,8.48,8.08,8.43,1142679,0
+JAMF.US,D,20250724,000000,8.39,8.39,8.105,8.13,1101718,0
+JAMF.US,D,20250725,000000,8.14,8.345,8.03,8.29,1182592,0
+JAMF.US,D,20250728,000000,8.3,8.425,8.21,8.28,1167656,0
+JAMF.US,D,20250729,000000,8.3,8.3,7.905,8.06,1451351,0
+JAMF.US,D,20250730,000000,8.11,8.22,7.82,8.08,1049993,0
+JAMF.US,D,20250731,000000,8.01,8.04,7.885,7.94,1153853,0
+JAMF.US,D,20250801,000000,7.8,7.825,7.355,7.4,1484572,0
+JAMF.US,D,20250804,000000,7.49,7.52,7.39,7.42,1029914,0
+JAMF.US,D,20250805,000000,7.48,7.565,7.13,7.14,893200,0
+JAMF.US,D,20250806,000000,7.17,7.33,7.13,7.14,1009244,0
+JAMF.US,D,20250807,000000,7.26,7.36,7.085,7.33,2666235,0
+JAMF.US,D,20250808,000000,8.51,8.89,7.87,7.91,4237765,0
+JAMF.US,D,20250811,000000,7.92,8.38,7.83,7.94,2467226,0
+JAMF.US,D,20250812,000000,8,8.335,7.8318,8.22,1802502,0
+JAMF.US,D,20250813,000000,8.27,8.695,8.2,8.6,1851575,0
+JAMF.US,D,20250814,000000,8.48,8.57,8.37,8.47,1460615,0
+JAMF.US,D,20250815,000000,8.56,8.62,8.38,8.39,1452816,0
+JAMF.US,D,20250818,000000,8.42,8.695,8.4,8.58,1596653,0
+JAMF.US,D,20250819,000000,8.64,8.755,8.49,8.59,1278407,0
+JAMF.US,D,20250820,000000,8.56,8.58,8.36,8.41,1206883,0
+JAMF.US,D,20250821,000000,8.37,8.52,8.2309,8.5,1267312,0
+JAMF.US,D,20250822,000000,8.56,8.95,8.54,8.865,1210008,0
+JAMF.US,D,20250825,000000,8.83,8.83,8.53,8.54,2079708,0
+JAMF.US,D,20250826,000000,8.54,8.77,8.53,8.69,1899567,0
+JAMF.US,D,20250827,000000,8.7,9.109,8.67,9.1,1275295,0
+JAMF.US,D,20250828,000000,9.13,9.325,9.0335,9.27,1299921,0
+JAMF.US,D,20250829,000000,9.25,9.36,9.205,9.32,1173428,0
+JAMF.US,D,20250902,000000,9.08,9.165,8.86,9.08,1907974,0
+JAMF.US,D,20250903,000000,9.08,9.18,8.965,9.12,1331230,0
+JAMF.US,D,20250904,000000,9.12,9.12,8.835,8.99,1202856,0
+JAMF.US,D,20250905,000000,9.06,9.31,9.02,9.18,1585399,0
+JAMF.US,D,20250908,000000,9.19,9.66,9.12,9.58,1698697,0
+JAMF.US,D,20250909,000000,9.5,9.63,9.38,9.61,1615593,0
+JAMF.US,D,20250910,000000,9.58,9.79,9.11,9.78,2164479,0
+JAMF.US,D,20250911,000000,9.84,10.588,9.825,10.55,2842825,0
+JAMF.US,D,20250912,000000,10.52,11.58,10.27,10.6,8335253,0
+JAMF.US,D,20250915,000000,10.7,10.855,10.44,10.66,3078428,0
+JAMF.US,D,20250916,000000,10.66,11.53,10.4732,11.32,2942936,0
+JAMF.US,D,20250917,000000,11.31,11.625,11.26,11.47,2337399,0
+JAMF.US,D,20250918,000000,11.72,11.72,11.49,11.56,2386907,0
+JAMF.US,D,20250919,000000,11.6,11.69,11.08,11.11,4172665,0
+JAMF.US,D,20250922,000000,11.08,11.08,10.61,10.82,2645181,0
+JAMF.US,D,20250923,000000,10.9,11.12,10.705,10.76,1799534,0
+JAMF.US,D,20250924,000000,10.85,11.15,10.815,11.11,2288585,0
+JAMF.US,D,20250925,000000,10.99,11.23,10.835,11.21,2139417,0
+JAMF.US,D,20250926,000000,11.22,11.365,11.01,11.25,2150356,0
+JAMF.US,D,20250929,000000,11.4,11.43,10.715,10.85,2212012,0
+JAMF.US,D,20250930,000000,10.86,10.91,10.63,10.7,1355794,0
+JAMF.US,D,20251001,000000,10.72,10.89,10.175,10.34,2166610,0
+JAMF.US,D,20251002,000000,10.39,10.5,10.26,10.39,1302164,0
+JAMF.US,D,20251003,000000,10.44,10.68,10.435,10.64,1042453,0
+JAMF.US,D,20251006,000000,10.64,10.76,10.465,10.48,1236614,0
+JAMF.US,D,20251007,000000,10.5,10.53,10.035,10.22,1423033,0
+JAMF.US,D,20251008,000000,10.31,10.54,10.2,10.5,1224335,0
+JAMF.US,D,20251009,000000,10.5,10.63,10.4,10.42,1401431,0
+JAMF.US,D,20251010,000000,10.42,10.57,10.06,10.15,1513143,0
+JAMF.US,D,20251013,000000,10.27,10.36,10.08,10.35,1070092,0
+JAMF.US,D,20251014,000000,10.18,10.3409,9.685,9.7,2044587,0
+JAMF.US,D,20251015,000000,9.78,10.0058,9.68,9.94,1738648,0
+JAMF.US,D,20251016,000000,9.95,10.17,9.85,10,1134462,0
+JAMF.US,D,20251017,000000,9.87,10.06,9.77,9.93,1196345,0
+JAMF.US,D,20251020,000000,9.9,10.425,9.9,10.35,1236341,0
+JAMF.US,D,20251021,000000,10.41,10.75,10.29,10.55,1784068,0
+JAMF.US,D,20251022,000000,10.58,10.628,10.425,10.49,1297261,0
+JAMF.US,D,20251023,000000,10.47,10.635,10.4,10.55,1090222,0
+JAMF.US,D,20251024,000000,10.64,10.73,10.53,10.64,1298618,0
+JAMF.US,D,20251027,000000,10.69,10.835,10.65,10.82,1082468,0
+JAMF.US,D,20251028,000000,10.95,11.265,10.926,11.15,1533837,0
+JAMF.US,D,20251029,000000,12.87,12.88,12.82,12.85,37538474,0
+JAMF.US,D,20251030,000000,12.85,12.87,12.84,12.86,13582634,0
+JAMF.US,D,20251031,000000,12.87,12.87,12.85,12.85,5187468,0
+JAMF.US,D,20251103,000000,12.87,12.88,12.84,12.86,7246925,0
+JAMF.US,D,20251104,000000,12.86,12.87,12.84,12.84,4067033,0
+JAMF.US,D,20251105,000000,12.85,12.87,12.85,12.87,4326933,0
+JAMF.US,D,20251106,000000,12.88,12.9,12.86,12.86,2787094,0
+JAMF.US,D,20251107,000000,12.86,12.88,12.86,12.87,1729856,0
+JAMF.US,D,20251110,000000,12.9,12.91,12.86,12.87,5792273,0
+JAMF.US,D,20251111,000000,12.88,12.89,12.87,12.88,3293723,0
+JAMF.US,D,20251112,000000,12.87,12.89,12.87,12.88,1695332,0
+JAMF.US,D,20251113,000000,12.89,12.9,12.87,12.87,1748759,0
+JAMF.US,D,20251114,000000,12.87,12.88,12.85,12.86,1143573,0
+JAMF.US,D,20251117,000000,12.87,12.88,12.86,12.87,2035151,0
+JAMF.US,D,20251118,000000,12.87,12.88,12.85,12.86,3096977,0
+JAMF.US,D,20251119,000000,12.87,12.88,12.86,12.87,3477278,0
+JAMF.US,D,20251120,000000,12.87,12.89,12.865,12.87,6149737,0
+JAMF.US,D,20251121,000000,12.88,12.88,12.86,12.86,2438900,0
+JAMF.US,D,20251124,000000,12.88,12.9,12.87,12.89,2500759,0
+JAMF.US,D,20251125,000000,12.89,12.91,12.88,12.91,2910759,0
+JAMF.US,D,20251126,000000,12.89,12.93,12.89,12.92,2241309,0
+JAMF.US,D,20251128,000000,12.91,12.935,12.91,12.93,1027373,0
+JAMF.US,D,20251201,000000,12.92,12.96,12.92,12.96,3278229,0
+JAMF.US,D,20251202,000000,12.96,12.98,12.94,12.97,2264480,0
+JAMF.US,D,20251203,000000,12.98,12.98,12.96,12.97,4244393,0
+JAMF.US,D,20251204,000000,12.98,12.98,12.96,12.96,1428915,0
+JAMF.US,D,20251205,000000,12.97,12.98,12.95,12.97,1405006,0
+JAMF.US,D,20251208,000000,12.91,13,12.91,12.99,1159129,0
+JAMF.US,D,20251209,000000,12.98,12.99,12.97,12.99,723677,0
+JAMF.US,D,20251210,000000,12.97,13,12.965,13,2880855,0
+JAMF.US,D,20251211,000000,13,13,12.99,12.995,1694282,0
+JAMF.US,D,20251212,000000,12.99,13,12.99,13,1479108,0
+JAMF.US,D,20251215,000000,12.99,13,12.99,12.99,1728253,0
+JAMF.US,D,20251216,000000,12.99,13.01,12.99,13.01,995525,0
+JAMF.US,D,20251217,000000,12.99,13.02,12.99,13.01,1087403,0
+JAMF.US,D,20251218,000000,13.05,13.05,13,13.01,571105,0
+JAMF.US,D,20251219,000000,13.01,13.025,12.99,13,2267896,0
+JAMF.US,D,20251222,000000,12.98,13.01,12.96,13,690032,0
+JAMF.US,D,20251223,000000,12.99,13.01,12.99,13,449485,0
+JAMF.US,D,20251224,000000,13,13,12.99,12.99,238844,0
+JAMF.US,D,20251226,000000,13,13.01,12.99,13,774405,0
+JAMF.US,D,20251229,000000,12.99,13.02,12.99,13,1875457,0
+JAMF.US,D,20251230,000000,13,13.01,12.99,13,3705951,0
+JAMF.US,D,20251231,000000,13,13.01,13,13.01,899182,0
+JAMF.US,D,20260102,000000,13.01,13.02,13,13,1383501,0
+JAMF.US,D,20260105,000000,13,13.02,13,13.01,1434484,0
+JAMF.US,D,20260106,000000,13,13.02,13,13.01,1011172,0
+JAMF.US,D,20260107,000000,13.02,13.03,13.01,13.03,618537,0
+JAMF.US,D,20260108,000000,13.02,13.035,13.02,13.03,816357,0
+JAMF.US,D,20260109,000000,13.03,13.035,13.02,13.02,452202,0
+JAMF.US,D,20260112,000000,13.02,13.03,13.01,13.02,1469715,0
+JAMF.US,D,20260113,000000,13.02,13.03,13.02,13.02,4116819,0
+JAMF.US,D,20260114,000000,13.02,13.03,13.02,13.03,1931479,0
+JAMF.US,D,20260115,000000,13.02,13.03,13.02,13.02,1643993,0
+JAMF.US,D,20260116,000000,13.02,13.03,13.01,13.02,940292,0
+JAMF.US,D,20260120,000000,13.01,13.03,12.995,13,3073501,0
+JAMF.US,D,20260121,000000,13.01,13.02,13,13,5392658,0
+JAMF.US,D,20260122,000000,13,13.02,13,13.02,1274521,0
+JAMF.US,D,20260123,000000,13.01,13.02,13,13,908377,0
+JAMF.US,D,20260126,000000,13.01,13.02,13,13.01,820085,0
+JAMF.US,D,20260127,000000,13,13.01,13,13.01,1344416,0
+JAMF.US,D,20260128,000000,13.01,13.02,12.99,12.99,1012151,0
+JAMF.US,D,20260129,000000,12.99,13.06,12.98,13.05,16769144,0
diff --git a/daily/us/nasdaq stocks/2/jazz.us.txt b/daily/us/nasdaq stocks/2/jazz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..52e3db202b5e7de2758904f417ecb29d3370c9ec
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/jazz.us.txt	
@@ -0,0 +1,4709 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JAZZ.US,D,20070531,000000,18,18,18,18,0,0
+JAZZ.US,D,20070601,000000,17.5,18,16.9,17.73,1384750,0
+JAZZ.US,D,20070604,000000,17.5,17.94,17.5,17.55,88513,0
+JAZZ.US,D,20070605,000000,17.56,17.7,17.5,17.59,107328,0
+JAZZ.US,D,20070606,000000,17.5,17.59,16.25,17.47,179301,0
+JAZZ.US,D,20070607,000000,17.67,17.67,16.69,17.21,100784,0
+JAZZ.US,D,20070608,000000,17.23,17.55,17.2,17.25,82595,0
+JAZZ.US,D,20070611,000000,17.22,17.45,17.13,17.24,140828,0
+JAZZ.US,D,20070612,000000,17.24,17.24,17,17,150828,0
+JAZZ.US,D,20070613,000000,17,17.5,17,17,180904,0
+JAZZ.US,D,20070614,000000,17,17.09,16.66,17,227272,0
+JAZZ.US,D,20070615,000000,16.51,17.8,16.51,17.58,125872,0
+JAZZ.US,D,20070618,000000,17.17,17.21,16.96,16.97,49385,0
+JAZZ.US,D,20070619,000000,16.96,17.2,16.9,16.99,32950,0
+JAZZ.US,D,20070620,000000,16.94,17.03,16.64,17,32903,0
+JAZZ.US,D,20070621,000000,16.63,16.95,16.63,16.95,9106,0
+JAZZ.US,D,20070622,000000,16.62,16.95,16.61,16.64,32823,0
+JAZZ.US,D,20070625,000000,16.44,16.95,15.75,16.02,95414,0
+JAZZ.US,D,20070626,000000,16,16.3,15.5,15.71,97672,0
+JAZZ.US,D,20070627,000000,15.51,15.87,15.51,15.77,14730,0
+JAZZ.US,D,20070628,000000,15.59,15.95,15.59,15.82,51360,0
+JAZZ.US,D,20070629,000000,15.54,16,15.54,16,20117,0
+JAZZ.US,D,20070702,000000,16,17.11,15.99,16.5,53781,0
+JAZZ.US,D,20070703,000000,16.32,16.32,15.88,16.09,127791,0
+JAZZ.US,D,20070705,000000,15.93,16.43,15.91,16.18,132878,0
+JAZZ.US,D,20070706,000000,15.65,16.15,15.63,15.91,13973,0
+JAZZ.US,D,20070709,000000,16.23,16.23,15.9,15.98,47348,0
+JAZZ.US,D,20070710,000000,15.75,16,15.68,16,9972,0
+JAZZ.US,D,20070711,000000,16.29,17,15.77,15.77,175204,0
+JAZZ.US,D,20070712,000000,16.11,16.95,15.2,15.34,111040,0
+JAZZ.US,D,20070713,000000,15.5,15.5,14.48,14.73,177850,0
+JAZZ.US,D,20070716,000000,15,15.25,14.25,14.76,67082,0
+JAZZ.US,D,20070717,000000,15.12,15.12,14.47,14.51,184256,0
+JAZZ.US,D,20070718,000000,14.26,14.83,14.2,14.2,107255,0
+JAZZ.US,D,20070719,000000,14.28,14.52,14.2,14.26,47167,0
+JAZZ.US,D,20070720,000000,14.4,14.47,14.02,14.3,55519,0
+JAZZ.US,D,20070723,000000,14.5,14.5,14.3,14.5,24152,0
+JAZZ.US,D,20070724,000000,14.35,14.86,14.03,14.5,40499,0
+JAZZ.US,D,20070725,000000,14.5,14.89,14.41,14.46,19974,0
+JAZZ.US,D,20070726,000000,14.79,14.8,14.15,14.24,30227,0
+JAZZ.US,D,20070727,000000,14.6,14.62,13.5,13.85,59620,0
+JAZZ.US,D,20070730,000000,15.19,15.19,14.24,14.95,22062,0
+JAZZ.US,D,20070731,000000,15.13,15.13,14.08,14.19,79114,0
+JAZZ.US,D,20070801,000000,14.35,14.35,13.5,13.65,43565,0
+JAZZ.US,D,20070802,000000,13.89,14.25,13.38,13.49,131416,0
+JAZZ.US,D,20070803,000000,13.38,14.59,13.33,13.58,40303,0
+JAZZ.US,D,20070806,000000,13.78,13.85,13.12,13.51,308219,0
+JAZZ.US,D,20070807,000000,13.07,14.38,13.05,13.26,102210,0
+JAZZ.US,D,20070808,000000,13.05,13.91,12.98,13.17,48038,0
+JAZZ.US,D,20070809,000000,12.97,12.97,11.78,12.1,49128,0
+JAZZ.US,D,20070810,000000,11.81,13.46,11.81,12.93,132719,0
+JAZZ.US,D,20070813,000000,13.26,13.26,12.51,13.25,19981,0
+JAZZ.US,D,20070814,000000,13.25,13.37,12.84,13.09,24960,0
+JAZZ.US,D,20070815,000000,13.06,13.06,12.46,12.75,6061,0
+JAZZ.US,D,20070816,000000,12.66,12.83,11.51,12.83,17155,0
+JAZZ.US,D,20070817,000000,12.84,13.18,12.44,13.18,18136,0
+JAZZ.US,D,20070820,000000,11.5,13.33,11.5,13,13696,0
+JAZZ.US,D,20070821,000000,12.15,13.3,12.15,12.55,14500,0
+JAZZ.US,D,20070822,000000,12.25,13.45,12.25,13.37,21100,0
+JAZZ.US,D,20070823,000000,13.37,13.37,12.49,13.25,13109,0
+JAZZ.US,D,20070824,000000,13.25,13.38,12.87,13.29,8516,0
+JAZZ.US,D,20070827,000000,13,13.4,13,13.4,11533,0
+JAZZ.US,D,20070828,000000,13.44,13.8,12.4,12.77,35340,0
+JAZZ.US,D,20070829,000000,12.84,13.1,12.42,13.1,11856,0
+JAZZ.US,D,20070830,000000,13.34,13.81,12,13.07,27450,0
+JAZZ.US,D,20070831,000000,13.81,13.81,13.22,13.44,24349,0
+JAZZ.US,D,20070904,000000,13.57,13.95,13.57,13.85,13450,0
+JAZZ.US,D,20070905,000000,13.79,13.93,12.75,13.15,17749,0
+JAZZ.US,D,20070906,000000,12.89,13.14,12.38,13.03,35950,0
+JAZZ.US,D,20070907,000000,13.4,13.49,12.35,13.49,22939,0
+JAZZ.US,D,20070910,000000,13.03,13.59,12.77,12.99,17589,0
+JAZZ.US,D,20070911,000000,13.38,13.38,12.78,13.02,11700,0
+JAZZ.US,D,20070912,000000,13.54,13.54,13,13.14,6000,0
+JAZZ.US,D,20070913,000000,13.8,13.81,12.98,13,4112,0
+JAZZ.US,D,20070914,000000,12.88,13.28,12.86,13.12,7010,0
+JAZZ.US,D,20070917,000000,13.09,13.09,12.89,12.92,65500,0
+JAZZ.US,D,20070918,000000,12.88,12.9,12.76,12.86,43649,0
+JAZZ.US,D,20070919,000000,12.88,13.68,12.88,12.99,21081,0
+JAZZ.US,D,20070920,000000,12.95,13.75,12.55,12.99,13925,0
+JAZZ.US,D,20070921,000000,13.02,13.16,12.07,13.11,25285,0
+JAZZ.US,D,20070924,000000,13.74,14,12.41,12.7,30073,0
+JAZZ.US,D,20070925,000000,12.6,13.75,12,12.9,41245,0
+JAZZ.US,D,20070926,000000,12.9,13.11,12.01,12.76,24313,0
+JAZZ.US,D,20070927,000000,12.48,12.67,11.77,11.95,78418,0
+JAZZ.US,D,20070928,000000,12,12.3,11.2,11.2,599221,0
+JAZZ.US,D,20071001,000000,11.3,13.99,11.3,13.07,155096,0
+JAZZ.US,D,20071002,000000,13.1,13.88,12.74,13.48,89377,0
+JAZZ.US,D,20071003,000000,13.46,13.71,13,13.26,46341,0
+JAZZ.US,D,20071004,000000,13.33,13.91,13.12,13.5,25082,0
+JAZZ.US,D,20071005,000000,13.63,14,13.36,13.5,51007,0
+JAZZ.US,D,20071008,000000,13.54,13.54,12.97,13.44,20807,0
+JAZZ.US,D,20071009,000000,13.5,13.54,12.88,13.43,19306,0
+JAZZ.US,D,20071010,000000,13.34,13.48,13.15,13.43,33374,0
+JAZZ.US,D,20071011,000000,13.45,13.73,13.07,13.46,22453,0
+JAZZ.US,D,20071012,000000,13.29,13.79,13.27,13.42,63008,0
+JAZZ.US,D,20071015,000000,13.41,13.51,12.88,13.02,21435,0
+JAZZ.US,D,20071016,000000,13.01,13.4,12.66,13.08,19049,0
+JAZZ.US,D,20071017,000000,13.21,13.38,12.5,13.13,16144,0
+JAZZ.US,D,20071018,000000,13.12,13.34,12.8,13.05,15810,0
+JAZZ.US,D,20071019,000000,13.03,13.05,12.37,12.53,16277,0
+JAZZ.US,D,20071022,000000,12.27,13.23,12.21,12.97,24534,0
+JAZZ.US,D,20071023,000000,13.07,13.47,12.8,13,21607,0
+JAZZ.US,D,20071024,000000,12.86,13.31,12.27,13.01,22545,0
+JAZZ.US,D,20071025,000000,13.11,13.33,12.78,13.06,23165,0
+JAZZ.US,D,20071026,000000,13.26,13.48,12.51,13.48,10705,0
+JAZZ.US,D,20071029,000000,13.4,13.45,13.04,13.44,21840,0
+JAZZ.US,D,20071030,000000,13.35,13.4,13.01,13.07,9388,0
+JAZZ.US,D,20071031,000000,13.09,13.49,12.71,13.38,24642,0
+JAZZ.US,D,20071101,000000,13.21,13.21,12.64,13.02,32831,0
+JAZZ.US,D,20071102,000000,12.57,13.34,12.57,13.02,15756,0
+JAZZ.US,D,20071105,000000,12.52,13.47,12.52,13.33,15164,0
+JAZZ.US,D,20071106,000000,12.97,13.5,12.44,13.24,31047,0
+JAZZ.US,D,20071107,000000,12.87,13.25,12.86,13,18361,0
+JAZZ.US,D,20071108,000000,13.1,13.79,12.2,13.79,23835,0
+JAZZ.US,D,20071109,000000,13.58,13.58,13.02,13.42,17860,0
+JAZZ.US,D,20071112,000000,13.39,13.59,12.97,13.4,25740,0
+JAZZ.US,D,20071113,000000,13.4,13.61,13.19,13.48,38239,0
+JAZZ.US,D,20071114,000000,13.62,13.99,12.59,12.75,45243,0
+JAZZ.US,D,20071115,000000,13.99,13.99,12.75,12.9,9931,0
+JAZZ.US,D,20071116,000000,12.89,13.69,12.4,13.66,21301,0
+JAZZ.US,D,20071119,000000,13.53,13.53,12.92,13.09,109390,0
+JAZZ.US,D,20071120,000000,13.13,13.53,12.9,13.47,27970,0
+JAZZ.US,D,20071121,000000,13.43,13.55,13.25,13.3,15380,0
+JAZZ.US,D,20071123,000000,13.36,13.81,13.25,13.38,8434,0
+JAZZ.US,D,20071126,000000,13.38,13.91,13.3,13.45,16346,0
+JAZZ.US,D,20071127,000000,13.79,13.98,13.67,13.86,17972,0
+JAZZ.US,D,20071128,000000,13.92,14.74,13.76,14.56,91441,0
+JAZZ.US,D,20071129,000000,14.57,16,14.57,15.6,57833,0
+JAZZ.US,D,20071130,000000,15.81,15.99,15.5,15.51,78568,0
+JAZZ.US,D,20071203,000000,15.5,15.77,15.22,15.77,47430,0
+JAZZ.US,D,20071204,000000,15.58,15.9,15.06,15.66,42626,0
+JAZZ.US,D,20071205,000000,15.77,15.8,15.21,15.44,36753,0
+JAZZ.US,D,20071206,000000,15.5,16.95,15.5,16.95,40386,0
+JAZZ.US,D,20071207,000000,17.03,17.07,16.02,17.03,20660,0
+JAZZ.US,D,20071210,000000,17.14,17.14,15.99,16.07,18079,0
+JAZZ.US,D,20071211,000000,16.31,16.94,15.04,15.06,18762,0
+JAZZ.US,D,20071212,000000,15.32,15.49,14.21,14.31,18348,0
+JAZZ.US,D,20071213,000000,14.19,15.75,14.19,15.5,38043,0
+JAZZ.US,D,20071214,000000,15.44,15.49,15.05,15.37,33576,0
+JAZZ.US,D,20071217,000000,15.25,15.4,14.72,15.15,25973,0
+JAZZ.US,D,20071218,000000,15.3,15.3,14.37,14.7,17973,0
+JAZZ.US,D,20071219,000000,14.64,15.4,14.53,14.7,76253,0
+JAZZ.US,D,20071220,000000,14.85,16.11,14.85,16.06,47748,0
+JAZZ.US,D,20071221,000000,16.31,16.49,15.02,15.48,87677,0
+JAZZ.US,D,20071224,000000,15.79,15.79,13.76,14.59,101911,0
+JAZZ.US,D,20071226,000000,14.15,15.43,14.15,15.06,77879,0
+JAZZ.US,D,20071227,000000,14.86,15,14.83,14.94,31424,0
+JAZZ.US,D,20071228,000000,14.52,15.22,14.52,14.79,18698,0
+JAZZ.US,D,20071231,000000,15.1,15.1,14.17,14.7,50332,0
+JAZZ.US,D,20080102,000000,14.92,14.99,14.46,14.8,13175,0
+JAZZ.US,D,20080103,000000,14.6,14.91,14.39,14.81,21224,0
+JAZZ.US,D,20080104,000000,14.59,14.89,14.15,14.25,36163,0
+JAZZ.US,D,20080107,000000,14,14.99,14,14.77,31182,0
+JAZZ.US,D,20080108,000000,14.62,14.72,14.5,14.64,21715,0
+JAZZ.US,D,20080109,000000,14.37,15.1,14.37,15.1,13435,0
+JAZZ.US,D,20080110,000000,14.76,15.58,14.35,15.46,17902,0
+JAZZ.US,D,20080111,000000,15.42,15.42,14.75,14.75,10374,0
+JAZZ.US,D,20080114,000000,14.61,15.38,13.47,14.53,25980,0
+JAZZ.US,D,20080115,000000,14.18,14.88,13.66,14.48,18171,0
+JAZZ.US,D,20080116,000000,14.47,14.93,13.93,14.84,27228,0
+JAZZ.US,D,20080117,000000,14.54,14.89,14.16,14.64,40219,0
+JAZZ.US,D,20080118,000000,14.49,14.8,14.36,14.5,46227,0
+JAZZ.US,D,20080122,000000,14.01,14.83,13.57,14.31,33644,0
+JAZZ.US,D,20080123,000000,13.82,14.42,13.82,14.24,24197,0
+JAZZ.US,D,20080124,000000,14.29,14.76,13.95,14.25,17328,0
+JAZZ.US,D,20080125,000000,14.25,14.64,13.93,14.52,10874,0
+JAZZ.US,D,20080128,000000,14.58,14.58,14,14.28,21026,0
+JAZZ.US,D,20080129,000000,14.53,14.73,14.2,14.51,19010,0
+JAZZ.US,D,20080130,000000,14.43,14.43,13.91,13.91,14509,0
+JAZZ.US,D,20080131,000000,13.69,13.99,12.83,13.1,43776,0
+JAZZ.US,D,20080201,000000,13.18,14.43,13.02,13.36,76197,0
+JAZZ.US,D,20080204,000000,13.36,13.39,12.93,13.04,40762,0
+JAZZ.US,D,20080205,000000,12.86,12.91,12.09,12.64,100241,0
+JAZZ.US,D,20080206,000000,12.13,12.84,11.95,12.19,177105,0
+JAZZ.US,D,20080207,000000,12.04,13.38,11.6,12.69,85959,0
+JAZZ.US,D,20080208,000000,12.63,12.74,11.93,12.27,18817,0
+JAZZ.US,D,20080211,000000,12.25,12.56,12.16,12.39,29293,0
+JAZZ.US,D,20080212,000000,12.4,12.55,11.82,12.16,37613,0
+JAZZ.US,D,20080213,000000,12.76,13.08,12.69,12.98,38388,0
+JAZZ.US,D,20080214,000000,12.97,12.97,11.77,11.97,38396,0
+JAZZ.US,D,20080215,000000,11.91,12.02,11.36,11.37,23017,0
+JAZZ.US,D,20080219,000000,11.65,11.65,10.91,10.96,17723,0
+JAZZ.US,D,20080220,000000,11.09,11.78,10.68,11.38,67937,0
+JAZZ.US,D,20080221,000000,11.5,11.99,10.95,11.05,12274,0
+JAZZ.US,D,20080222,000000,11.02,11.68,11,11.52,21521,0
+JAZZ.US,D,20080225,000000,11.55,12.5,11.55,12.27,41380,0
+JAZZ.US,D,20080226,000000,12.36,12.5,12.15,12.24,50883,0
+JAZZ.US,D,20080227,000000,12.37,12.56,12.02,12.23,28976,0
+JAZZ.US,D,20080228,000000,12.11,12.8,12.02,12.57,24037,0
+JAZZ.US,D,20080229,000000,13.06,13.31,11.8,11.96,234336,0
+JAZZ.US,D,20080303,000000,12.1,12.41,11,12.12,91871,0
+JAZZ.US,D,20080304,000000,11.88,11.88,11.14,11.73,22396,0
+JAZZ.US,D,20080305,000000,11.13,12,11.13,11.89,54593,0
+JAZZ.US,D,20080306,000000,11.96,11.96,11.6,11.63,41729,0
+JAZZ.US,D,20080307,000000,11.6,11.9,10.81,10.96,238574,0
+JAZZ.US,D,20080310,000000,11.07,11.16,9.85,9.95,109751,0
+JAZZ.US,D,20080311,000000,10.21,10.45,9.1,9.99,98875,0
+JAZZ.US,D,20080312,000000,10.16,10.16,9.5,9.73,81873,0
+JAZZ.US,D,20080313,000000,9.6,9.6,9.31,9.48,276283,0
+JAZZ.US,D,20080314,000000,9.43,10.04,9.43,9.81,41836,0
+JAZZ.US,D,20080317,000000,9.7,10.06,9.36,9.87,24340,0
+JAZZ.US,D,20080318,000000,10.7,10.7,10.09,10.51,32485,0
+JAZZ.US,D,20080319,000000,10.5,10.5,9.83,9.83,49032,0
+JAZZ.US,D,20080320,000000,10.02,10.02,9.13,9.34,83173,0
+JAZZ.US,D,20080324,000000,9.43,10.04,9.43,9.92,31804,0
+JAZZ.US,D,20080325,000000,9.9,10.46,9.71,10.03,39318,0
+JAZZ.US,D,20080326,000000,9.96,10.33,9.77,10.1,58563,0
+JAZZ.US,D,20080327,000000,10.16,10.16,9,9.85,18648,0
+JAZZ.US,D,20080328,000000,10,10.02,9.28,9.55,28706,0
+JAZZ.US,D,20080331,000000,9.61,9.76,8.82,9.02,42284,0
+JAZZ.US,D,20080401,000000,9.17,9.87,8.71,8.75,67337,0
+JAZZ.US,D,20080402,000000,8.62,8.83,8.27,8.75,70706,0
+JAZZ.US,D,20080403,000000,8.65,8.86,8.6,8.73,24443,0
+JAZZ.US,D,20080404,000000,8.78,9.03,8.68,8.86,20268,0
+JAZZ.US,D,20080407,000000,8.86,8.86,8.48,8.51,66452,0
+JAZZ.US,D,20080408,000000,8.43,9.18,8.43,9.09,28750,0
+JAZZ.US,D,20080409,000000,9.2,9.45,8.77,9.05,34481,0
+JAZZ.US,D,20080410,000000,9,9.1,8.5,8.58,66435,0
+JAZZ.US,D,20080411,000000,8.51,8.67,8.35,8.37,22018,0
+JAZZ.US,D,20080414,000000,8.37,8.96,8,8.14,77261,0
+JAZZ.US,D,20080415,000000,8.18,8.79,8.02,8.79,25176,0
+JAZZ.US,D,20080416,000000,8.89,9.11,8.24,9.11,21765,0
+JAZZ.US,D,20080417,000000,8.42,9.36,8.2,8.65,20852,0
+JAZZ.US,D,20080418,000000,8.79,9.18,8.65,8.78,14140,0
+JAZZ.US,D,20080421,000000,8.71,8.9,8.67,8.67,11437,0
+JAZZ.US,D,20080422,000000,8.61,8.81,8.2,8.3,30645,0
+JAZZ.US,D,20080423,000000,8.35,8.57,8.2,8.37,17888,0
+JAZZ.US,D,20080424,000000,8.33,9.63,8.3,9.29,23459,0
+JAZZ.US,D,20080425,000000,9.35,9.56,9.17,9.19,15830,0
+JAZZ.US,D,20080428,000000,9.16,9.54,8.99,9.18,23701,0
+JAZZ.US,D,20080429,000000,9.19,9.19,8.95,9,21636,0
+JAZZ.US,D,20080430,000000,9.05,9.11,8.95,9.01,40835,0
+JAZZ.US,D,20080501,000000,8.97,9.05,8.96,9,34181,0
+JAZZ.US,D,20080502,000000,9.26,9.26,8.92,8.92,12952,0
+JAZZ.US,D,20080505,000000,8.95,9,8.29,8.66,17722,0
+JAZZ.US,D,20080506,000000,8.57,9.51,8.55,9.21,34414,0
+JAZZ.US,D,20080507,000000,9.2,9.29,8.54,8.74,32767,0
+JAZZ.US,D,20080508,000000,8.74,9.17,8.26,9.01,196445,0
+JAZZ.US,D,20080509,000000,8.81,8.87,8.72,8.78,29056,0
+JAZZ.US,D,20080512,000000,8.9,8.9,8.24,8.4,13687,0
+JAZZ.US,D,20080513,000000,8.43,8.99,8.43,8.75,16008,0
+JAZZ.US,D,20080514,000000,8.6,8.6,7.95,8.25,63378,0
+JAZZ.US,D,20080515,000000,8.23,8.49,7.83,7.97,202907,0
+JAZZ.US,D,20080516,000000,8.43,8.46,7.67,7.96,71550,0
+JAZZ.US,D,20080519,000000,7.91,7.91,7.2,7.36,46849,0
+JAZZ.US,D,20080520,000000,7.27,7.67,7.14,7.67,38026,0
+JAZZ.US,D,20080521,000000,7.62,7.68,7.22,7.62,13209,0
+JAZZ.US,D,20080522,000000,7.6,7.99,7.56,7.73,7387,0
+JAZZ.US,D,20080523,000000,7.64,7.8,7.5,7.56,7804,0
+JAZZ.US,D,20080527,000000,7.72,7.8,7.5,7.64,9432,0
+JAZZ.US,D,20080528,000000,7.94,7.99,7.5,7.55,4892,0
+JAZZ.US,D,20080529,000000,7.54,8,7.51,8,22062,0
+JAZZ.US,D,20080530,000000,7.95,8,7.65,7.65,14644,0
+JAZZ.US,D,20080602,000000,7.5,7.88,7.45,7.88,40019,0
+JAZZ.US,D,20080603,000000,7.62,7.94,7.46,7.65,24601,0
+JAZZ.US,D,20080604,000000,7.54,7.96,7.41,7.94,15868,0
+JAZZ.US,D,20080605,000000,8,8,7.87,7.97,17449,0
+JAZZ.US,D,20080606,000000,7.83,8,7.35,7.35,10036,0
+JAZZ.US,D,20080609,000000,7.31,7.43,6.61,6.75,35810,0
+JAZZ.US,D,20080610,000000,6.69,7.09,6.08,6.75,78150,0
+JAZZ.US,D,20080611,000000,6.71,6.81,6.67,6.75,36492,0
+JAZZ.US,D,20080612,000000,6.72,6.72,5.13,5.7,125423,0
+JAZZ.US,D,20080613,000000,5.62,6.1,5.17,6,130464,0
+JAZZ.US,D,20080616,000000,6.04,6.81,6.02,6.11,24492,0
+JAZZ.US,D,20080617,000000,6.07,6.24,5.8,5.94,55612,0
+JAZZ.US,D,20080618,000000,5.88,6.51,5.71,6.08,51117,0
+JAZZ.US,D,20080619,000000,6.06,7,6.01,6.17,32176,0
+JAZZ.US,D,20080620,000000,6.31,7.6,6.1,7.6,31294,0
+JAZZ.US,D,20080623,000000,7.53,7.65,6.7,6.74,13670,0
+JAZZ.US,D,20080624,000000,6.62,7.89,6.58,7.6,20734,0
+JAZZ.US,D,20080625,000000,7.54,8.95,7.34,8,47363,0
+JAZZ.US,D,20080626,000000,8.63,8.63,7.31,7.45,26323,0
+JAZZ.US,D,20080627,000000,7.39,7.45,6.75,7.04,126655,0
+JAZZ.US,D,20080630,000000,6.97,8.48,6.5,7.41,37586,0
+JAZZ.US,D,20080701,000000,7.45,7.97,6.94,7.3,21721,0
+JAZZ.US,D,20080702,000000,7.24,7.34,6.61,6.75,44923,0
+JAZZ.US,D,20080703,000000,6.86,7.59,6.86,7.28,12667,0
+JAZZ.US,D,20080707,000000,7.45,7.51,6.25,6.54,55172,0
+JAZZ.US,D,20080708,000000,6.64,7.38,6.56,7.27,29053,0
+JAZZ.US,D,20080709,000000,7.34,7.34,6.31,6.75,35922,0
+JAZZ.US,D,20080710,000000,6.69,6.79,6.54,6.75,41899,0
+JAZZ.US,D,20080711,000000,6.75,6.8,6.44,6.62,35783,0
+JAZZ.US,D,20080714,000000,6.47,6.79,6.35,6.36,24121,0
+JAZZ.US,D,20080715,000000,6.24,6.99,6.11,6.75,19568,0
+JAZZ.US,D,20080716,000000,6.75,6.76,6.41,6.69,143492,0
+JAZZ.US,D,20080717,000000,6.81,6.86,6.59,6.62,18250,0
+JAZZ.US,D,20080718,000000,6.79,6.88,6.51,6.6,18836,0
+JAZZ.US,D,20080721,000000,6.7,6.7,6.51,6.54,23221,0
+JAZZ.US,D,20080722,000000,6.5,6.68,6.5,6.62,16026,0
+JAZZ.US,D,20080723,000000,6.64,6.8,6.64,6.73,16638,0
+JAZZ.US,D,20080724,000000,6.77,6.87,6.18,6.62,10168,0
+JAZZ.US,D,20080725,000000,6.49,6.8,6.3,6.48,109442,0
+JAZZ.US,D,20080728,000000,6.57,7.2,6.57,6.82,58398,0
+JAZZ.US,D,20080729,000000,6.82,7.1,6.53,7.02,23743,0
+JAZZ.US,D,20080730,000000,7.22,7.88,7.05,7.37,33890,0
+JAZZ.US,D,20080731,000000,7.18,7.64,6.74,6.74,71387,0
+JAZZ.US,D,20080801,000000,6.77,7.28,6.77,6.87,14708,0
+JAZZ.US,D,20080804,000000,6.9,7.18,6.82,7.05,17613,0
+JAZZ.US,D,20080805,000000,7.14,7.93,7,7.92,65618,0
+JAZZ.US,D,20080806,000000,7.77,8.31,7.77,8.23,37625,0
+JAZZ.US,D,20080807,000000,7.27,8.1,7.27,8.05,21315,0
+JAZZ.US,D,20080808,000000,7.32,8.53,7.31,8.2,24204,0
+JAZZ.US,D,20080811,000000,8.36,8.78,8,8.49,20801,0
+JAZZ.US,D,20080812,000000,8.5,8.85,7.89,8.15,34608,0
+JAZZ.US,D,20080813,000000,7.92,8.47,7.9,8.44,27366,0
+JAZZ.US,D,20080814,000000,7.95,8.05,7,8.05,28891,0
+JAZZ.US,D,20080815,000000,8.38,8.43,7.75,7.84,34667,0
+JAZZ.US,D,20080818,000000,7.85,8.24,7.81,7.92,18033,0
+JAZZ.US,D,20080819,000000,7.75,8.14,7.52,8.14,23108,0
+JAZZ.US,D,20080820,000000,8.2,8.24,7.9,8.07,18509,0
+JAZZ.US,D,20080821,000000,7.87,8,7.71,7.71,6242,0
+JAZZ.US,D,20080822,000000,7.77,8.19,7.77,8.07,5189,0
+JAZZ.US,D,20080825,000000,8.09,8.1,7.6,7.63,7957,0
+JAZZ.US,D,20080826,000000,7.63,7.7,7,7.08,19891,0
+JAZZ.US,D,20080827,000000,7.07,7.12,6.79,6.86,18757,0
+JAZZ.US,D,20080828,000000,6.77,7.41,6.63,7.41,23540,0
+JAZZ.US,D,20080829,000000,7.41,7.42,7.09,7.09,17766,0
+JAZZ.US,D,20080902,000000,7.3,7.3,6.66,6.76,17677,0
+JAZZ.US,D,20080903,000000,6.76,6.81,6.51,6.75,8973,0
+JAZZ.US,D,20080904,000000,6.85,7.07,6.81,6.82,9310,0
+JAZZ.US,D,20080905,000000,6.78,6.86,6.57,6.71,24286,0
+JAZZ.US,D,20080908,000000,7,7,6.72,6.99,13957,0
+JAZZ.US,D,20080909,000000,6.97,7,6.79,6.81,11974,0
+JAZZ.US,D,20080910,000000,6.99,7.23,6.5,6.56,68914,0
+JAZZ.US,D,20080911,000000,6.56,6.66,6.5,6.55,117885,0
+JAZZ.US,D,20080912,000000,6.53,6.8,6.26,6.29,128261,0
+JAZZ.US,D,20080915,000000,6.28,6.59,6.17,6.18,6880,0
+JAZZ.US,D,20080916,000000,6.06,6.06,5.11,5.32,55718,0
+JAZZ.US,D,20080917,000000,5.35,5.96,4.7,4.8,34637,0
+JAZZ.US,D,20080918,000000,4.94,5.42,4.89,5.25,77066,0
+JAZZ.US,D,20080919,000000,5.46,5.83,5.26,5.26,78313,0
+JAZZ.US,D,20080922,000000,5.21,5.21,4.77,4.91,21203,0
+JAZZ.US,D,20080923,000000,5.07,5.48,4.97,5.28,46085,0
+JAZZ.US,D,20080924,000000,5.29,5.47,4.72,4.87,27293,0
+JAZZ.US,D,20080925,000000,4.9,5.05,4.74,4.97,19330,0
+JAZZ.US,D,20080926,000000,4.91,5.34,4.64,5.02,54610,0
+JAZZ.US,D,20080929,000000,4.96,5.68,3.26,3.97,28214,0
+JAZZ.US,D,20080930,000000,4,5.4,3.99,4.94,35611,0
+JAZZ.US,D,20081001,000000,5.12,5.25,4.9,5.01,44230,0
+JAZZ.US,D,20081002,000000,5.26,5.38,4.95,4.96,13181,0
+JAZZ.US,D,20081003,000000,5.04,5.04,4.62,4.62,14516,0
+JAZZ.US,D,20081006,000000,4.48,5.06,4.31,4.71,28329,0
+JAZZ.US,D,20081007,000000,4.8,5.52,3.72,3.87,17607,0
+JAZZ.US,D,20081008,000000,4.01,4.32,3.9,3.9,41402,0
+JAZZ.US,D,20081009,000000,4.05,4.24,3.26,3.42,19437,0
+JAZZ.US,D,20081010,000000,3.3,4.46,2.5,4,61224,0
+JAZZ.US,D,20081013,000000,4.31,4.95,4.06,4.75,23945,0
+JAZZ.US,D,20081014,000000,4.98,4.98,3.85,3.9,19822,0
+JAZZ.US,D,20081015,000000,3.85,3.91,3.11,3.11,12770,0
+JAZZ.US,D,20081016,000000,3.18,4.17,3.18,4,38843,0
+JAZZ.US,D,20081017,000000,3.76,4.72,3.5,4.25,69769,0
+JAZZ.US,D,20081020,000000,4.34,4.73,3.91,3.98,15748,0
+JAZZ.US,D,20081021,000000,3.92,4.54,3.56,3.69,30644,0
+JAZZ.US,D,20081022,000000,3.61,4.21,3.56,3.75,21105,0
+JAZZ.US,D,20081023,000000,3.76,4,3.49,3.58,16717,0
+JAZZ.US,D,20081024,000000,3.34,4.26,3.18,3.43,44179,0
+JAZZ.US,D,20081027,000000,3.39,4,3.14,3.24,12497,0
+JAZZ.US,D,20081028,000000,3.43,3.99,3.17,3.46,20814,0
+JAZZ.US,D,20081029,000000,3.48,3.92,3.4,3.45,6965,0
+JAZZ.US,D,20081030,000000,3.53,3.53,2.93,3.05,31687,0
+JAZZ.US,D,20081031,000000,3.05,3.39,2.8,2.98,12244,0
+JAZZ.US,D,20081103,000000,2.91,3.39,2.68,2.71,12254,0
+JAZZ.US,D,20081104,000000,2.84,2.98,2.67,2.74,15816,0
+JAZZ.US,D,20081105,000000,2.8,2.8,2.56,2.64,13771,0
+JAZZ.US,D,20081106,000000,2.59,2.95,2.57,2.75,8886,0
+JAZZ.US,D,20081107,000000,2.78,2.78,2.65,2.77,7592,0
+JAZZ.US,D,20081110,000000,2.84,2.91,2.63,2.66,5186,0
+JAZZ.US,D,20081111,000000,2.65,3,2.55,2.64,9179,0
+JAZZ.US,D,20081112,000000,2.59,2.59,1.58,1.58,40793,0
+JAZZ.US,D,20081113,000000,1.56,1.75,1.11,1.51,57780,0
+JAZZ.US,D,20081114,000000,1.51,1.51,1.3,1.3,12430,0
+JAZZ.US,D,20081117,000000,1.3,1.4,1.21,1.26,12556,0
+JAZZ.US,D,20081118,000000,1.38,1.44,1.27,1.28,623216,0
+JAZZ.US,D,20081119,000000,1.25,1.26,1.14,1.14,58071,0
+JAZZ.US,D,20081120,000000,1.18,1.51,1.15,1.19,74349,0
+JAZZ.US,D,20081121,000000,1.48,1.8,1.2,1.4,66670,0
+JAZZ.US,D,20081124,000000,1.43,1.6,1.28,1.5,40988,0
+JAZZ.US,D,20081125,000000,1.51,1.63,1.2,1.2,25616,0
+JAZZ.US,D,20081126,000000,1.21,1.5,1.19,1.4,32284,0
+JAZZ.US,D,20081128,000000,1.39,1.51,1.39,1.5,18802,0
+JAZZ.US,D,20081201,000000,1.21,1.36,1.21,1.3,26803,0
+JAZZ.US,D,20081202,000000,1.32,1.32,1.05,1.28,17033,0
+JAZZ.US,D,20081203,000000,1.3,1.36,1.21,1.27,24160,0
+JAZZ.US,D,20081204,000000,1.26,1.36,1.19,1.19,19551,0
+JAZZ.US,D,20081205,000000,1.18,1.21,1.1,1.21,10252,0
+JAZZ.US,D,20081208,000000,1.28,1.32,1.2,1.26,32758,0
+JAZZ.US,D,20081209,000000,1.25,1.32,1.1,1.12,102650,0
+JAZZ.US,D,20081210,000000,1.14,1.24,1.14,1.22,10187,0
+JAZZ.US,D,20081211,000000,1.2,1.23,1.01,1.01,196456,0
+JAZZ.US,D,20081212,000000,1.15,1.33,0.91,1.27,108692,0
+JAZZ.US,D,20081215,000000,1.27,1.31,1.19,1.19,11479,0
+JAZZ.US,D,20081216,000000,1.21,1.3,1.16,1.3,15714,0
+JAZZ.US,D,20081217,000000,1.33,1.34,1.22,1.33,9563,0
+JAZZ.US,D,20081218,000000,1.3,1.49,1.3,1.49,22104,0
+JAZZ.US,D,20081219,000000,1.58,1.7,1.57,1.68,64774,0
+JAZZ.US,D,20081222,000000,1.7,2.47,1.68,2.47,31859,0
+JAZZ.US,D,20081223,000000,2.45,2.45,1.82,1.85,32403,0
+JAZZ.US,D,20081224,000000,1.82,1.85,1.69,1.75,6172,0
+JAZZ.US,D,20081226,000000,1.8,1.8,1.66,1.7,12562,0
+JAZZ.US,D,20081229,000000,1.69,1.69,1.4,1.41,14870,0
+JAZZ.US,D,20081230,000000,1.46,1.65,1.36,1.47,47113,0
+JAZZ.US,D,20081231,000000,1.42,2.1,1.27,1.93,46785,0
+JAZZ.US,D,20090102,000000,1.87,2,1.87,2,11513,0
+JAZZ.US,D,20090105,000000,2.03,2.1,1.85,1.87,23433,0
+JAZZ.US,D,20090106,000000,1.9,1.9,1.66,1.71,20285,0
+JAZZ.US,D,20090107,000000,1.73,1.73,1.45,1.45,48962,0
+JAZZ.US,D,20090108,000000,1.45,1.46,1.26,1.46,34224,0
+JAZZ.US,D,20090109,000000,1.46,1.46,1.34,1.34,16496,0
+JAZZ.US,D,20090112,000000,1.38,1.38,1.25,1.31,155782,0
+JAZZ.US,D,20090113,000000,1.32,1.63,1.28,1.59,42186,0
+JAZZ.US,D,20090114,000000,1.54,1.68,1.53,1.61,45267,0
+JAZZ.US,D,20090115,000000,1.61,1.61,1.17,1.21,91297,0
+JAZZ.US,D,20090116,000000,1.25,1.38,1.25,1.3,83637,0
+JAZZ.US,D,20090120,000000,1.34,1.42,1.2,1.2,38826,0
+JAZZ.US,D,20090121,000000,1.28,1.29,1.17,1.25,27993,0
+JAZZ.US,D,20090122,000000,1.22,1.34,1.19,1.2,9007,0
+JAZZ.US,D,20090123,000000,1.16,1.22,0.95,0.98,187140,0
+JAZZ.US,D,20090126,000000,1,1.04,0.99,1.03,32069,0
+JAZZ.US,D,20090127,000000,1.07,1.07,0.98,1.02,70480,0
+JAZZ.US,D,20090128,000000,1.04,1.05,1,1.02,10813,0
+JAZZ.US,D,20090129,000000,1,1.02,0.95,0.97,15465,0
+JAZZ.US,D,20090130,000000,0.98,1,0.95,0.96,7084,0
+JAZZ.US,D,20090202,000000,0.99,1.07,0.99,1.04,55317,0
+JAZZ.US,D,20090203,000000,1.05,1.22,0.99,1.07,66306,0
+JAZZ.US,D,20090204,000000,1.08,1.15,0.95,0.96,65099,0
+JAZZ.US,D,20090205,000000,0.95,1.01,0.95,1.01,6709,0
+JAZZ.US,D,20090206,000000,1.01,1.17,0.98,1.03,17804,0
+JAZZ.US,D,20090209,000000,1.02,1.04,0.98,1.01,13724,0
+JAZZ.US,D,20090210,000000,1,1.06,0.95,0.95,140671,0
+JAZZ.US,D,20090211,000000,0.97,1.03,0.96,0.96,15047,0
+JAZZ.US,D,20090212,000000,0.99,1.05,0.98,1,28784,0
+JAZZ.US,D,20090213,000000,1.01,1.09,0.99,1.01,28261,0
+JAZZ.US,D,20090217,000000,0.99,1.06,0.95,0.95,29830,0
+JAZZ.US,D,20090218,000000,0.96,1.01,0.95,0.95,6007,0
+JAZZ.US,D,20090219,000000,0.97,1.01,0.95,0.98,9515,0
+JAZZ.US,D,20090220,000000,0.95,0.96,0.82,0.9,42054,0
+JAZZ.US,D,20090223,000000,0.9,1.04,0.9,0.92,7665,0
+JAZZ.US,D,20090224,000000,0.92,1.05,0.91,1.05,22674,0
+JAZZ.US,D,20090225,000000,1.01,1.01,0.91,0.94,13216,0
+JAZZ.US,D,20090226,000000,0.95,1,0.79,0.79,11366,0
+JAZZ.US,D,20090227,000000,0.78,0.94,0.74,0.74,13481,0
+JAZZ.US,D,20090302,000000,0.73,0.78,0.63,0.69,33261,0
+JAZZ.US,D,20090303,000000,0.72,0.74,0.69,0.69,31414,0
+JAZZ.US,D,20090304,000000,0.72,0.74,0.69,0.73,10096,0
+JAZZ.US,D,20090305,000000,0.7,0.75,0.67,0.67,12026,0
+JAZZ.US,D,20090306,000000,0.67,0.71,0.59,0.62,11740,0
+JAZZ.US,D,20090309,000000,0.62,0.69,0.58,0.58,23988,0
+JAZZ.US,D,20090310,000000,0.58,0.8,0.58,0.8,16204,0
+JAZZ.US,D,20090311,000000,0.8,0.8,0.74,0.74,5614,0
+JAZZ.US,D,20090312,000000,0.67,0.78,0.67,0.78,14575,0
+JAZZ.US,D,20090313,000000,0.78,0.82,0.7,0.74,2606,0
+JAZZ.US,D,20090316,000000,0.8,1,0.8,0.98,9034,0
+JAZZ.US,D,20090317,000000,0.87,1,0.79,1,10630,0
+JAZZ.US,D,20090318,000000,1,1,0.9,0.96,8524,0
+JAZZ.US,D,20090319,000000,0.96,1,0.8,0.98,6709,0
+JAZZ.US,D,20090320,000000,1,1,0.91,0.91,24235,0
+JAZZ.US,D,20090323,000000,0.94,1.03,0.85,1.03,14472,0
+JAZZ.US,D,20090324,000000,1.01,1.08,0.85,0.9,29330,0
+JAZZ.US,D,20090325,000000,0.91,1.01,0.85,1,26867,0
+JAZZ.US,D,20090326,000000,1.06,1.06,0.95,1,13803,0
+JAZZ.US,D,20090327,000000,1.02,1.04,0.89,0.89,15671,0
+JAZZ.US,D,20090330,000000,0.89,1.05,0.85,0.98,19448,0
+JAZZ.US,D,20090331,000000,0.99,1,0.85,0.89,9667,0
+JAZZ.US,D,20090401,000000,0.89,0.98,0.89,0.95,6287,0
+JAZZ.US,D,20090402,000000,0.95,1.08,0.9,1.08,30570,0
+JAZZ.US,D,20090403,000000,1.43,1.43,0.91,1.01,21276,0
+JAZZ.US,D,20090406,000000,0.93,1.03,0.93,0.97,8611,0
+JAZZ.US,D,20090407,000000,0.96,1.02,0.96,0.98,25244,0
+JAZZ.US,D,20090408,000000,0.99,1.03,0.97,1.03,3753,0
+JAZZ.US,D,20090409,000000,1.03,1.05,0.99,1.02,34868,0
+JAZZ.US,D,20090413,000000,1,1,0.83,0.98,15416,0
+JAZZ.US,D,20090414,000000,0.95,0.99,0.95,0.95,19637,0
+JAZZ.US,D,20090415,000000,0.95,0.96,0.72,0.79,184831,0
+JAZZ.US,D,20090416,000000,0.8,0.86,0.79,0.8,31535,0
+JAZZ.US,D,20090417,000000,0.85,0.85,0.77,0.78,20052,0
+JAZZ.US,D,20090420,000000,0.75,0.75,0.66,0.66,38128,0
+JAZZ.US,D,20090421,000000,0.7,0.7,0.65,0.66,26447,0
+JAZZ.US,D,20090422,000000,0.66,0.72,0.52,0.56,644354,0
+JAZZ.US,D,20090423,000000,0.6,0.6,0.55,0.55,100457,0
+JAZZ.US,D,20090424,000000,0.65,0.65,0.56,0.6,71370,0
+JAZZ.US,D,20090427,000000,0.66,0.7,0.59,0.63,84392,0
+JAZZ.US,D,20090428,000000,0.69,0.69,0.54,0.63,72143,0
+JAZZ.US,D,20090429,000000,0.63,0.64,0.59,0.61,20375,0
+JAZZ.US,D,20090430,000000,0.64,0.64,0.55,0.55,49116,0
+JAZZ.US,D,20090501,000000,0.6,0.64,0.58,0.6,118239,0
+JAZZ.US,D,20090504,000000,0.6,0.76,0.6,0.76,176004,0
+JAZZ.US,D,20090505,000000,0.76,0.88,0.76,0.84,103642,0
+JAZZ.US,D,20090506,000000,0.84,0.85,0.73,0.74,71080,0
+JAZZ.US,D,20090507,000000,0.79,0.84,0.74,0.74,64207,0
+JAZZ.US,D,20090508,000000,0.74,0.9,0.69,0.87,96779,0
+JAZZ.US,D,20090511,000000,0.86,0.87,0.79,0.79,25921,0
+JAZZ.US,D,20090512,000000,0.82,0.9,0.82,0.85,62277,0
+JAZZ.US,D,20090513,000000,0.87,0.87,0.79,0.79,39353,0
+JAZZ.US,D,20090514,000000,0.85,0.85,0.8,0.82,22762,0
+JAZZ.US,D,20090515,000000,0.82,0.84,0.8,0.8,40888,0
+JAZZ.US,D,20090518,000000,0.81,0.89,0.8,0.87,50338,0
+JAZZ.US,D,20090519,000000,0.89,0.89,0.84,0.86,34278,0
+JAZZ.US,D,20090520,000000,0.88,0.9,0.8,0.83,66199,0
+JAZZ.US,D,20090521,000000,0.81,0.89,0.81,0.85,37495,0
+JAZZ.US,D,20090522,000000,0.86,0.88,0.83,0.83,30898,0
+JAZZ.US,D,20090526,000000,0.85,0.88,0.85,0.88,35473,0
+JAZZ.US,D,20090527,000000,0.88,1.05,0.86,1,118248,0
+JAZZ.US,D,20090528,000000,1.02,1.05,0.99,1.01,32911,0
+JAZZ.US,D,20090529,000000,1.05,1.06,0.99,1,69707,0
+JAZZ.US,D,20090601,000000,0.92,1.04,0.92,1,89107,0
+JAZZ.US,D,20090602,000000,1.05,1.1,0.97,1,112543,0
+JAZZ.US,D,20090603,000000,1,1.08,0.98,1.03,26231,0
+JAZZ.US,D,20090604,000000,1.03,1.09,0.99,1.03,221072,0
+JAZZ.US,D,20090605,000000,1.07,1.07,0.98,1.01,47947,0
+JAZZ.US,D,20090608,000000,1,1.06,0.99,1,78071,0
+JAZZ.US,D,20090609,000000,0.99,1.04,0.98,1.02,97789,0
+JAZZ.US,D,20090610,000000,1.68,5.1,1.68,3.16,18447179,0
+JAZZ.US,D,20090611,000000,3.55,4.2,2.96,2.99,10470555,0
+JAZZ.US,D,20090612,000000,3.17,3.17,2.51,2.64,2820115,0
+JAZZ.US,D,20090615,000000,3.5,4.85,3.38,4.56,27415790,0
+JAZZ.US,D,20090616,000000,4.34,4.55,3.75,3.79,7120013,0
+JAZZ.US,D,20090617,000000,3.77,4.18,3.02,3.76,6021957,0
+JAZZ.US,D,20090618,000000,3.8,4.15,3.41,3.72,4077024,0
+JAZZ.US,D,20090619,000000,3.9,3.93,3.37,3.49,2892297,0
+JAZZ.US,D,20090622,000000,3.39,3.49,3.26,3.27,935159,0
+JAZZ.US,D,20090623,000000,3.34,3.5,3.05,3.07,668220,0
+JAZZ.US,D,20090624,000000,3.37,3.48,3.05,3.25,1771702,0
+JAZZ.US,D,20090625,000000,4.67,5.27,4.4,4.48,14934014,0
+JAZZ.US,D,20090626,000000,4.13,4.41,3.86,3.88,3840559,0
+JAZZ.US,D,20090629,000000,4,4.1,3.75,3.79,1504833,0
+JAZZ.US,D,20090630,000000,3.8,3.8,3.65,3.7,705531,0
+JAZZ.US,D,20090701,000000,3.74,4.1,3.65,3.97,1939891,0
+JAZZ.US,D,20090702,000000,3.92,4.1,3.75,3.82,826559,0
+JAZZ.US,D,20090706,000000,3.83,4,3.59,3.63,596581,0
+JAZZ.US,D,20090707,000000,3.97,4.98,3.75,4.21,4999724,0
+JAZZ.US,D,20090708,000000,4.18,4.23,3.7,3.78,1049122,0
+JAZZ.US,D,20090709,000000,4.01,4.49,3.94,4.01,1616085,0
+JAZZ.US,D,20090710,000000,3.99,4.17,3.99,4.13,626479,0
+JAZZ.US,D,20090713,000000,4.35,4.35,4.02,4.15,546995,0
+JAZZ.US,D,20090714,000000,4.25,4.25,3.95,4.08,509263,0
+JAZZ.US,D,20090715,000000,4.14,4.14,3.99,4,445760,0
+JAZZ.US,D,20090716,000000,4,4,3.85,3.94,393429,0
+JAZZ.US,D,20090717,000000,3.9,3.93,3.8,3.87,321798,0
+JAZZ.US,D,20090720,000000,3.96,4.14,3.88,3.95,522918,0
+JAZZ.US,D,20090721,000000,4.01,4.77,3.88,4.42,2391540,0
+JAZZ.US,D,20090722,000000,4.34,4.7,4.13,4.25,1487333,0
+JAZZ.US,D,20090723,000000,4.4,4.44,4.13,4.29,793080,0
+JAZZ.US,D,20090724,000000,4.39,4.6,4.25,4.38,1062126,0
+JAZZ.US,D,20090727,000000,4.4,6.35,4.4,6.3,8953648,0
+JAZZ.US,D,20090728,000000,6.61,7.65,6.37,6.58,11346450,0
+JAZZ.US,D,20090729,000000,6.44,6.83,5.66,5.91,2605949,0
+JAZZ.US,D,20090730,000000,5.94,6.88,5.93,6.26,3747165,0
+JAZZ.US,D,20090731,000000,6.35,6.39,5.76,5.88,1633768,0
+JAZZ.US,D,20090803,000000,6.05,6.65,5.8,6.21,2813950,0
+JAZZ.US,D,20090804,000000,6.09,6.64,6.07,6.3,1894043,0
+JAZZ.US,D,20090805,000000,6.41,6.57,6.15,6.25,1344323,0
+JAZZ.US,D,20090806,000000,6.32,6.39,5.8,5.94,863939,0
+JAZZ.US,D,20090807,000000,5.88,6.3,5.8,5.95,1117466,0
+JAZZ.US,D,20090810,000000,5.97,6.35,5.92,6.1,1098377,0
+JAZZ.US,D,20090811,000000,6.25,6.68,5.86,6.52,4341969,0
+JAZZ.US,D,20090812,000000,7.82,7.99,7.03,7.21,8492057,0
+JAZZ.US,D,20090813,000000,7.17,7.29,6.75,6.83,1882979,0
+JAZZ.US,D,20090814,000000,6.97,6.97,6.44,6.67,1368965,0
+JAZZ.US,D,20090817,000000,6.44,6.48,6.1,6.33,888852,0
+JAZZ.US,D,20090818,000000,6.35,6.7,6.19,6.37,1163880,0
+JAZZ.US,D,20090819,000000,6.27,6.59,6.12,6.42,1045206,0
+JAZZ.US,D,20090820,000000,6.46,6.55,6.27,6.3,510000,0
+JAZZ.US,D,20090821,000000,6.31,6.47,6.2,6.28,511261,0
+JAZZ.US,D,20090824,000000,6.39,6.85,6.23,6.52,2014857,0
+JAZZ.US,D,20090825,000000,6.56,7.47,6.5,7.05,4407539,0
+JAZZ.US,D,20090826,000000,7.15,7.44,7.01,7.14,1493488,0
+JAZZ.US,D,20090827,000000,7.07,7.09,6.65,6.8,973999,0
+JAZZ.US,D,20090828,000000,6.97,7.3,6.75,7.07,887836,0
+JAZZ.US,D,20090831,000000,7.05,7.57,6.83,7.29,1656567,0
+JAZZ.US,D,20090901,000000,7.24,7.78,6.91,7.27,2030438,0
+JAZZ.US,D,20090902,000000,7.46,7.49,6.94,6.96,753527,0
+JAZZ.US,D,20090903,000000,7.08,7.17,6.96,7.01,376309,0
+JAZZ.US,D,20090904,000000,7.45,10.26,7.21,9.27,12998796,0
+JAZZ.US,D,20090908,000000,8.96,11.27,8.54,10.28,11148185,0
+JAZZ.US,D,20090909,000000,10.4,11.88,10.04,10.37,5698833,0
+JAZZ.US,D,20090910,000000,10.28,10.85,9.76,9.99,1691754,0
+JAZZ.US,D,20090911,000000,9.94,10.2,9.1,9.16,1919665,0
+JAZZ.US,D,20090914,000000,9,10.24,8.88,9.6,2459285,0
+JAZZ.US,D,20090915,000000,9.76,10.55,9.41,9.92,3132082,0
+JAZZ.US,D,20090916,000000,10.17,10.22,9.55,9.76,1240422,0
+JAZZ.US,D,20090917,000000,9.73,9.87,9.2,9.46,853840,0
+JAZZ.US,D,20090918,000000,9.45,9.98,9.14,9.5,1136016,0
+JAZZ.US,D,20090921,000000,9.32,9.72,9.1,9.28,1036240,0
+JAZZ.US,D,20090922,000000,9.41,9.68,9.3,9.37,1043919,0
+JAZZ.US,D,20090923,000000,9.4,10.45,9.37,9.72,4259815,0
+JAZZ.US,D,20090924,000000,9.76,9.8,9.04,9.13,1471771,0
+JAZZ.US,D,20090925,000000,9.02,9.16,8.55,8.72,734627,0
+JAZZ.US,D,20090928,000000,8.79,9.1,8.6,8.86,595557,0
+JAZZ.US,D,20090929,000000,8.93,9.05,8.7,8.71,349262,0
+JAZZ.US,D,20090930,000000,8.72,8.85,7.95,8.02,1152850,0
+JAZZ.US,D,20091001,000000,8.08,8.56,7.7,7.76,1012097,0
+JAZZ.US,D,20091002,000000,7.63,8.1,7.38,7.75,619618,0
+JAZZ.US,D,20091005,000000,7.8,8.12,7.76,7.96,349785,0
+JAZZ.US,D,20091006,000000,7.97,8.58,7.96,8.07,870471,0
+JAZZ.US,D,20091007,000000,7.98,8.2,7.84,8,366660,0
+JAZZ.US,D,20091008,000000,8.02,8.52,8.02,8.12,1011030,0
+JAZZ.US,D,20091009,000000,8.16,8.32,8.01,8.1,460545,0
+JAZZ.US,D,20091012,000000,8.15,8.25,7.91,7.96,241869,0
+JAZZ.US,D,20091013,000000,8.08,8.08,7.71,7.75,264776,0
+JAZZ.US,D,20091014,000000,7.87,7.99,7.71,7.79,410844,0
+JAZZ.US,D,20091015,000000,7.99,9.25,7.9,8.66,3276418,0
+JAZZ.US,D,20091016,000000,8.7,9.28,8.42,8.52,2168296,0
+JAZZ.US,D,20091019,000000,8.6,9.18,8.46,8.78,1769094,0
+JAZZ.US,D,20091020,000000,8.84,8.87,8.07,8.16,767876,0
+JAZZ.US,D,20091021,000000,8.1,8.24,7.91,7.99,624727,0
+JAZZ.US,D,20091022,000000,7.9,8,7.72,7.81,534054,0
+JAZZ.US,D,20091023,000000,7.95,7.95,7.2,7.3,536865,0
+JAZZ.US,D,20091026,000000,7.45,7.62,6.89,6.89,775668,0
+JAZZ.US,D,20091027,000000,6.83,7.08,6.54,6.71,456396,0
+JAZZ.US,D,20091028,000000,6.64,6.76,6.01,6.03,770638,0
+JAZZ.US,D,20091029,000000,6.09,6.89,6.09,6.66,752685,0
+JAZZ.US,D,20091030,000000,6.74,6.8,6.15,6.28,353952,0
+JAZZ.US,D,20091102,000000,6.48,6.48,6.04,6.26,321610,0
+JAZZ.US,D,20091103,000000,6.2,6.88,6.02,6.88,474546,0
+JAZZ.US,D,20091104,000000,6.86,7.29,6.48,6.51,575097,0
+JAZZ.US,D,20091105,000000,6.79,7.65,6.62,7.56,1032978,0
+JAZZ.US,D,20091106,000000,7.08,7.15,6.6,6.91,952271,0
+JAZZ.US,D,20091109,000000,6.96,7,6.58,6.73,538135,0
+JAZZ.US,D,20091110,000000,6.75,6.9,6.59,6.66,287968,0
+JAZZ.US,D,20091111,000000,6.79,6.89,6.55,6.89,258783,0
+JAZZ.US,D,20091112,000000,6.82,7.05,6.7,6.71,267879,0
+JAZZ.US,D,20091113,000000,6.75,6.89,6.72,6.76,152238,0
+JAZZ.US,D,20091116,000000,6.8,7.36,6.8,7.3,560205,0
+JAZZ.US,D,20091117,000000,7.63,7.84,7.1,7.67,548570,0
+JAZZ.US,D,20091118,000000,7.79,7.79,7.38,7.47,282527,0
+JAZZ.US,D,20091119,000000,7.35,7.45,7.1,7.24,240028,0
+JAZZ.US,D,20091120,000000,7.1,7.24,6.97,7.03,178132,0
+JAZZ.US,D,20091123,000000,7.15,7.24,7.05,7.08,154581,0
+JAZZ.US,D,20091124,000000,7.05,8.18,6.75,7.77,1230821,0
+JAZZ.US,D,20091125,000000,7.79,7.79,7.15,7.61,380778,0
+JAZZ.US,D,20091127,000000,7.23,7.78,7.2,7.52,184343,0
+JAZZ.US,D,20091130,000000,7.49,7.88,7.49,7.63,252164,0
+JAZZ.US,D,20091201,000000,7.59,7.84,7.55,7.67,358500,0
+JAZZ.US,D,20091202,000000,7.61,7.71,7.5,7.59,185854,0
+JAZZ.US,D,20091203,000000,7.7,7.7,7.46,7.47,151106,0
+JAZZ.US,D,20091204,000000,7.66,7.74,7.31,7.46,158820,0
+JAZZ.US,D,20091207,000000,7.47,7.6,7.31,7.35,176395,0
+JAZZ.US,D,20091208,000000,7.37,7.42,7.15,7.19,146319,0
+JAZZ.US,D,20091209,000000,7.67,8.34,7.44,8.26,1840316,0
+JAZZ.US,D,20091210,000000,8.21,8.45,8,8.14,462379,0
+JAZZ.US,D,20091211,000000,8.17,8.21,8,8.04,144100,0
+JAZZ.US,D,20091214,000000,8.2,8.67,8.13,8.49,538750,0
+JAZZ.US,D,20091215,000000,8.5,8.95,7.88,8.15,775461,0
+JAZZ.US,D,20091216,000000,8.29,8.42,8.11,8.26,204080,0
+JAZZ.US,D,20091217,000000,8.3,8.3,7.8,8.16,249633,0
+JAZZ.US,D,20091218,000000,8.2,8.29,8.06,8.14,170976,0
+JAZZ.US,D,20091221,000000,8.24,8.44,8.1,8.4,224461,0
+JAZZ.US,D,20091222,000000,8.4,8.5,8.16,8.44,230273,0
+JAZZ.US,D,20091223,000000,8.43,8.53,8.29,8.34,72801,0
+JAZZ.US,D,20091224,000000,8.21,8.34,8.15,8.26,38287,0
+JAZZ.US,D,20091228,000000,8.42,8.42,8.06,8.08,123701,0
+JAZZ.US,D,20091229,000000,8.08,8.24,8.08,8.11,83740,0
+JAZZ.US,D,20091230,000000,8.1,8.12,7.94,8.05,63015,0
+JAZZ.US,D,20091231,000000,8.14,8.21,7.86,7.88,112152,0
+JAZZ.US,D,20100104,000000,8.06,8.24,8.01,8.24,197051,0
+JAZZ.US,D,20100105,000000,8.13,8.44,8.13,8.39,169796,0
+JAZZ.US,D,20100106,000000,8.38,8.75,8.28,8.69,324318,0
+JAZZ.US,D,20100107,000000,8.6,8.74,8.34,8.39,167366,0
+JAZZ.US,D,20100108,000000,8.46,8.54,8.16,8.26,123192,0
+JAZZ.US,D,20100111,000000,8.51,8.51,8.2,8.34,185179,0
+JAZZ.US,D,20100112,000000,8.2,8.51,8.12,8.51,183289,0
+JAZZ.US,D,20100113,000000,8.5,9.3,8.3,9.27,1141526,0
+JAZZ.US,D,20100114,000000,9.28,10.15,9.12,10.01,1036991,0
+JAZZ.US,D,20100115,000000,9.95,10.19,9.7,10.05,696847,0
+JAZZ.US,D,20100119,000000,9.9,10.35,9.7,9.88,656219,0
+JAZZ.US,D,20100120,000000,9.93,11.24,9.8,11,2038866,0
+JAZZ.US,D,20100121,000000,10.99,10.99,9.83,10.15,609454,0
+JAZZ.US,D,20100122,000000,10.09,10.1,9.36,9.55,410754,0
+JAZZ.US,D,20100125,000000,9.54,9.74,9.26,9.6,182735,0
+JAZZ.US,D,20100126,000000,9.6,10.26,9.56,9.77,255241,0
+JAZZ.US,D,20100127,000000,9.84,9.84,9.4,9.58,148205,0
+JAZZ.US,D,20100128,000000,9.66,9.83,9.42,9.47,116299,0
+JAZZ.US,D,20100129,000000,9.49,9.83,9.3,9.4,169513,0
+JAZZ.US,D,20100201,000000,9.44,9.74,9.34,9.41,74091,0
+JAZZ.US,D,20100202,000000,9.5,10.11,9.5,9.84,309514,0
+JAZZ.US,D,20100203,000000,9.68,10.05,9.68,9.81,121569,0
+JAZZ.US,D,20100204,000000,9.69,9.75,9.01,9.14,326008,0
+JAZZ.US,D,20100205,000000,9.21,9.25,8.6,9.02,213747,0
+JAZZ.US,D,20100208,000000,9.14,9.45,9.01,9.13,107756,0
+JAZZ.US,D,20100209,000000,9.29,9.45,9.15,9.18,72043,0
+JAZZ.US,D,20100210,000000,9.18,9.4,9.12,9.22,130464,0
+JAZZ.US,D,20100211,000000,9.11,9.73,9.11,9.24,309054,0
+JAZZ.US,D,20100212,000000,9.29,9.4,9.2,9.34,137452,0
+JAZZ.US,D,20100216,000000,9.41,10.75,9.41,10.5,915995,0
+JAZZ.US,D,20100217,000000,10.72,10.72,9.84,10.45,461124,0
+JAZZ.US,D,20100218,000000,10.4,10.4,10.03,10.24,159222,0
+JAZZ.US,D,20100219,000000,10.55,10.7,9.87,10.02,397631,0
+JAZZ.US,D,20100222,000000,10,10.24,9.95,10,167470,0
+JAZZ.US,D,20100223,000000,9.91,9.95,9.41,9.56,296775,0
+JAZZ.US,D,20100224,000000,9.57,9.75,9.32,9.48,158004,0
+JAZZ.US,D,20100225,000000,9.45,9.72,9.38,9.65,136130,0
+JAZZ.US,D,20100226,000000,9.7,9.91,9.6,9.78,183909,0
+JAZZ.US,D,20100301,000000,9.51,10.43,9.51,10.34,428275,0
+JAZZ.US,D,20100302,000000,10.5,10.59,10.14,10.32,309682,0
+JAZZ.US,D,20100303,000000,10.36,10.91,10.14,10.6,573590,0
+JAZZ.US,D,20100304,000000,10.99,11.9,10.6,11.61,1797965,0
+JAZZ.US,D,20100305,000000,11.75,12.15,11.25,11.77,1136193,0
+JAZZ.US,D,20100308,000000,11.77,12.05,11.25,11.48,662969,0
+JAZZ.US,D,20100309,000000,11.32,11.6,11.05,11.17,451244,0
+JAZZ.US,D,20100310,000000,11.21,11.83,11.05,11.71,791051,0
+JAZZ.US,D,20100311,000000,11.72,11.72,11.3,11.46,389174,0
+JAZZ.US,D,20100312,000000,11.68,11.7,11.16,11.35,330486,0
+JAZZ.US,D,20100315,000000,11.3,11.38,10.84,11.1,343058,0
+JAZZ.US,D,20100316,000000,11.12,11.42,11,11.3,280054,0
+JAZZ.US,D,20100317,000000,11.44,13.07,11.36,12.49,2533118,0
+JAZZ.US,D,20100318,000000,12.5,13.29,12.2,12.65,1130211,0
+JAZZ.US,D,20100319,000000,12.76,13.75,12.08,12.46,1649276,0
+JAZZ.US,D,20100322,000000,12.33,13.65,12.09,13.47,1149500,0
+JAZZ.US,D,20100323,000000,13.4,13.95,12.9,12.99,986589,0
+JAZZ.US,D,20100324,000000,13,13.25,12.75,12.83,466641,0
+JAZZ.US,D,20100325,000000,12.41,13,12.25,12.33,663322,0
+JAZZ.US,D,20100326,000000,12.31,12.62,11.58,11.69,685904,0
+JAZZ.US,D,20100329,000000,11.74,12.2,11.73,12.01,420127,0
+JAZZ.US,D,20100330,000000,12.1,12.17,11.31,11.44,565989,0
+JAZZ.US,D,20100331,000000,11.44,11.47,10.8,10.9,532255,0
+JAZZ.US,D,20100401,000000,10.97,11.35,10.91,11,844662,0
+JAZZ.US,D,20100405,000000,11.09,11.49,11.09,11.41,611751,0
+JAZZ.US,D,20100406,000000,11.57,12.04,11.42,11.93,632148,0
+JAZZ.US,D,20100407,000000,12.12,12.19,11.43,11.59,430795,0
+JAZZ.US,D,20100408,000000,11.51,11.58,11.07,11.25,396841,0
+JAZZ.US,D,20100409,000000,11.23,11.39,11.12,11.27,201435,0
+JAZZ.US,D,20100412,000000,11.39,11.57,11.3,11.41,229169,0
+JAZZ.US,D,20100413,000000,11.3,11.4,11.05,11.28,278519,0
+JAZZ.US,D,20100414,000000,11.33,11.74,11.14,11.63,450272,0
+JAZZ.US,D,20100415,000000,11.55,11.71,11.32,11.56,227843,0
+JAZZ.US,D,20100416,000000,11.4,11.48,10.33,10.55,866849,0
+JAZZ.US,D,20100419,000000,10.43,10.46,9.71,9.81,771191,0
+JAZZ.US,D,20100420,000000,10.1,10.55,9.91,10.34,393184,0
+JAZZ.US,D,20100421,000000,10.23,10.64,10.21,10.33,217839,0
+JAZZ.US,D,20100422,000000,10.32,10.4,10.04,10.22,216797,0
+JAZZ.US,D,20100423,000000,10.31,10.45,10.16,10.3,155666,0
+JAZZ.US,D,20100426,000000,10.5,10.64,10.28,10.39,229085,0
+JAZZ.US,D,20100427,000000,10.21,10.24,9.58,9.83,395337,0
+JAZZ.US,D,20100428,000000,9.88,9.97,9.62,9.84,201869,0
+JAZZ.US,D,20100429,000000,9.91,10.61,9.7,10.5,479931,0
+JAZZ.US,D,20100430,000000,10.45,10.61,9.99,10.14,228589,0
+JAZZ.US,D,20100503,000000,10.31,10.44,10,10.3,167197,0
+JAZZ.US,D,20100504,000000,10.2,10.69,9.76,10.09,417580,0
+JAZZ.US,D,20100505,000000,10,10,9.01,9.74,375806,0
+JAZZ.US,D,20100506,000000,9.73,9.77,6.38,8.45,1017554,0
+JAZZ.US,D,20100507,000000,8.53,8.58,7.8,8.2,666284,0
+JAZZ.US,D,20100510,000000,8.8,9.14,8.55,9.06,435316,0
+JAZZ.US,D,20100511,000000,8.29,8.5,8.11,8.32,822381,0
+JAZZ.US,D,20100512,000000,8.47,8.7,8.36,8.65,502618,0
+JAZZ.US,D,20100513,000000,8.65,8.92,8.5,8.56,273393,0
+JAZZ.US,D,20100514,000000,8.69,8.8,8.3,8.57,333699,0
+JAZZ.US,D,20100517,000000,8.72,8.93,8.38,8.65,531247,0
+JAZZ.US,D,20100518,000000,8.95,8.99,8.56,8.65,490512,0
+JAZZ.US,D,20100519,000000,8.51,8.64,8.14,8.46,330282,0
+JAZZ.US,D,20100520,000000,8.15,8.37,8,8.12,291577,0
+JAZZ.US,D,20100521,000000,7.89,8.6,7.72,8.4,692571,0
+JAZZ.US,D,20100524,000000,8.36,8.54,8.11,8.22,157760,0
+JAZZ.US,D,20100525,000000,8.13,8.13,7.75,8.1,501156,0
+JAZZ.US,D,20100526,000000,8.32,8.32,7.93,7.93,236366,0
+JAZZ.US,D,20100527,000000,8.21,8.35,8.11,8.35,196722,0
+JAZZ.US,D,20100528,000000,8.3,8.35,8.03,8.11,143579,0
+JAZZ.US,D,20100601,000000,7.89,8.03,7.56,7.57,386425,0
+JAZZ.US,D,20100602,000000,7.62,8.14,7.61,8.14,350155,0
+JAZZ.US,D,20100603,000000,8.23,8.23,7.8,7.98,270093,0
+JAZZ.US,D,20100604,000000,7.58,7.87,7.48,7.59,290735,0
+JAZZ.US,D,20100607,000000,7.58,7.73,7.15,7.15,297792,0
+JAZZ.US,D,20100608,000000,7.19,7.55,6.87,7.35,738183,0
+JAZZ.US,D,20100609,000000,7.45,7.69,7.26,7.36,633922,0
+JAZZ.US,D,20100610,000000,7.5,7.66,7.34,7.66,299745,0
+JAZZ.US,D,20100611,000000,7.69,7.91,7.51,7.89,515171,0
+JAZZ.US,D,20100614,000000,8,8.21,7.86,8.06,367013,0
+JAZZ.US,D,20100615,000000,8.52,8.86,8.44,8.57,1007888,0
+JAZZ.US,D,20100616,000000,8.5,8.61,8.35,8.43,291096,0
+JAZZ.US,D,20100617,000000,8.49,8.5,8.26,8.31,135430,0
+JAZZ.US,D,20100618,000000,8.31,8.52,8.22,8.43,311333,0
+JAZZ.US,D,20100621,000000,8.51,8.56,7.9,8.13,491491,0
+JAZZ.US,D,20100622,000000,8.1,8.28,7.82,7.9,546054,0
+JAZZ.US,D,20100623,000000,7.86,8.27,7.86,8.2,355714,0
+JAZZ.US,D,20100624,000000,8.13,8.29,8.05,8.19,413960,0
+JAZZ.US,D,20100625,000000,8.31,8.5,8.18,8.32,2373343,0
+JAZZ.US,D,20100628,000000,8.19,8.5,8.19,8.36,592363,0
+JAZZ.US,D,20100629,000000,8.17,8.29,7.93,7.99,677427,0
+JAZZ.US,D,20100630,000000,8.01,8.14,7.77,7.83,378116,0
+JAZZ.US,D,20100701,000000,8.11,8.41,7.73,8.27,741334,0
+JAZZ.US,D,20100702,000000,8.35,8.5,8.28,8.44,323762,0
+JAZZ.US,D,20100706,000000,8.52,8.62,8.16,8.23,489658,0
+JAZZ.US,D,20100707,000000,8.34,8.38,8.21,8.33,226385,0
+JAZZ.US,D,20100708,000000,8.44,8.6,8.29,8.59,524614,0
+JAZZ.US,D,20100709,000000,8.55,8.71,8.55,8.7,498401,0
+JAZZ.US,D,20100712,000000,8.68,8.68,8.4,8.59,268136,0
+JAZZ.US,D,20100713,000000,8.77,8.79,8.6,8.75,377057,0
+JAZZ.US,D,20100714,000000,8.79,8.79,8.64,8.72,424203,0
+JAZZ.US,D,20100715,000000,8.74,8.83,8.44,8.65,337207,0
+JAZZ.US,D,20100716,000000,8.58,8.61,8.26,8.5,564423,0
+JAZZ.US,D,20100719,000000,8.52,8.77,8.52,8.64,450720,0
+JAZZ.US,D,20100720,000000,8.49,8.75,8.38,8.7,512655,0
+JAZZ.US,D,20100721,000000,8.76,8.78,8.5,8.6,289941,0
+JAZZ.US,D,20100722,000000,8.63,8.76,8.5,8.74,658701,0
+JAZZ.US,D,20100723,000000,8.76,8.9,8.68,8.76,685205,0
+JAZZ.US,D,20100726,000000,8.87,8.92,8.7,8.74,982997,0
+JAZZ.US,D,20100727,000000,8.74,8.77,8.53,8.6,806127,0
+JAZZ.US,D,20100728,000000,8.54,8.6,8.36,8.4,492056,0
+JAZZ.US,D,20100729,000000,8.47,8.66,8.41,8.62,357885,0
+JAZZ.US,D,20100730,000000,8.47,8.77,8.47,8.7,630219,0
+JAZZ.US,D,20100802,000000,8.88,9.54,8.75,8.96,1500251,0
+JAZZ.US,D,20100803,000000,8.98,9.31,8.91,9.13,921176,0
+JAZZ.US,D,20100804,000000,9.25,9.3,9,9.17,799521,0
+JAZZ.US,D,20100805,000000,9.27,9.49,9.15,9.2,685861,0
+JAZZ.US,D,20100806,000000,9.17,9.56,9.12,9.5,576695,0
+JAZZ.US,D,20100809,000000,9.58,9.65,9.47,9.58,730152,0
+JAZZ.US,D,20100810,000000,9.48,9.55,9.16,9.45,614530,0
+JAZZ.US,D,20100811,000000,9.68,10.73,9.4,10.5,3139615,0
+JAZZ.US,D,20100812,000000,10.54,11.08,10.3,10.95,2203563,0
+JAZZ.US,D,20100813,000000,11,11.08,10.3,10.38,1057147,0
+JAZZ.US,D,20100816,000000,10.35,10.62,10.08,10.28,1145994,0
+JAZZ.US,D,20100817,000000,10.36,10.36,9.88,10.25,1549922,0
+JAZZ.US,D,20100818,000000,11.47,11.9,10.56,10.61,5091193,0
+JAZZ.US,D,20100819,000000,10.62,10.64,9.95,10.23,2235144,0
+JAZZ.US,D,20100823,000000,7.61,8.12,7.51,7.96,8426340,0
+JAZZ.US,D,20100824,000000,7.79,8.23,7.75,8.13,1776598,0
+JAZZ.US,D,20100825,000000,8,8.26,7.98,8.23,938992,0
+JAZZ.US,D,20100826,000000,8.23,8.3,8.15,8.18,682016,0
+JAZZ.US,D,20100827,000000,8.24,8.61,8.08,8.57,967558,0
+JAZZ.US,D,20100830,000000,8.55,8.64,8.32,8.5,846375,0
+JAZZ.US,D,20100831,000000,8.5,9.13,8.48,8.92,1941538,0
+JAZZ.US,D,20100901,000000,9.09,9.35,8.95,9.27,1015813,0
+JAZZ.US,D,20100902,000000,9.5,9.85,9.41,9.81,1129285,0
+JAZZ.US,D,20100903,000000,9.9,10.01,9.37,9.71,1088397,0
+JAZZ.US,D,20100907,000000,9.73,9.77,9.45,9.67,364061,0
+JAZZ.US,D,20100908,000000,9.67,9.87,9.67,9.82,648818,0
+JAZZ.US,D,20100909,000000,9.94,9.96,9.72,9.81,362512,0
+JAZZ.US,D,20100910,000000,9.82,9.95,9.73,9.86,294597,0
+JAZZ.US,D,20100913,000000,10.17,10.17,9.78,9.85,352413,0
+JAZZ.US,D,20100914,000000,9.81,9.94,9.79,9.89,429235,0
+JAZZ.US,D,20100915,000000,9.87,9.97,9.83,9.89,174706,0
+JAZZ.US,D,20100916,000000,9.85,9.87,9.62,9.62,311884,0
+JAZZ.US,D,20100917,000000,9.76,9.9,9.39,9.6,449706,0
+JAZZ.US,D,20100920,000000,9.97,10.84,9.71,10.34,2194387,0
+JAZZ.US,D,20100921,000000,10.27,10.55,10.1,10.4,616853,0
+JAZZ.US,D,20100922,000000,10.32,10.58,10.23,10.32,175205,0
+JAZZ.US,D,20100923,000000,10.03,10.25,10.01,10.17,482252,0
+JAZZ.US,D,20100924,000000,10.29,10.33,10.11,10.31,274530,0
+JAZZ.US,D,20100927,000000,10.3,10.3,9.98,10.25,560686,0
+JAZZ.US,D,20100928,000000,10.59,10.98,10.55,10.81,946313,0
+JAZZ.US,D,20100929,000000,10.75,10.76,10.44,10.58,265749,0
+JAZZ.US,D,20100930,000000,10.7,10.78,10.52,10.73,566906,0
+JAZZ.US,D,20101001,000000,10.83,10.93,10.67,10.93,246427,0
+JAZZ.US,D,20101004,000000,10.89,10.97,10.47,10.51,673434,0
+JAZZ.US,D,20101005,000000,10.64,10.88,9.61,10.26,2433280,0
+JAZZ.US,D,20101006,000000,10.21,10.39,10.14,10.32,303680,0
+JAZZ.US,D,20101007,000000,10.35,10.41,10,10.38,304515,0
+JAZZ.US,D,20101008,000000,10.38,10.59,10.09,10.11,797946,0
+JAZZ.US,D,20101011,000000,9.72,10.65,9.66,10.51,1867726,0
+JAZZ.US,D,20101012,000000,10.25,10.79,10.13,10.69,634784,0
+JAZZ.US,D,20101013,000000,10.78,10.99,10.59,10.95,380277,0
+JAZZ.US,D,20101014,000000,10.95,11.57,10.81,11.55,742713,0
+JAZZ.US,D,20101015,000000,11.68,11.7,10.94,11.31,655267,0
+JAZZ.US,D,20101018,000000,11.31,11.49,11.11,11.2,272250,0
+JAZZ.US,D,20101019,000000,11.02,11.11,10.62,10.81,395828,0
+JAZZ.US,D,20101020,000000,10.9,10.99,10.6,10.85,187211,0
+JAZZ.US,D,20101021,000000,10.99,11.18,10.75,10.9,268715,0
+JAZZ.US,D,20101022,000000,10.98,11.02,10.68,11,185744,0
+JAZZ.US,D,20101025,000000,11.07,11.36,11.07,11.13,171535,0
+JAZZ.US,D,20101026,000000,11.04,11.2,10.93,11.04,103146,0
+JAZZ.US,D,20101027,000000,10.99,10.99,10.68,10.79,241320,0
+JAZZ.US,D,20101028,000000,10.88,10.88,10.56,10.62,105042,0
+JAZZ.US,D,20101029,000000,10.64,10.7,10.51,10.63,97087,0
+JAZZ.US,D,20101101,000000,10.76,11.3,10.76,11.23,1014808,0
+JAZZ.US,D,20101102,000000,11.39,12.86,11.39,12.22,1833210,0
+JAZZ.US,D,20101103,000000,12.15,12.22,11.95,12.2,1228397,0
+JAZZ.US,D,20101104,000000,12.19,12.7,12.05,12.4,1691037,0
+JAZZ.US,D,20101105,000000,13.89,14.83,13.55,14.28,3294339,0
+JAZZ.US,D,20101108,000000,14.49,15.32,14.38,14.97,1712944,0
+JAZZ.US,D,20101109,000000,15.04,15.09,14.61,14.75,624771,0
+JAZZ.US,D,20101110,000000,14.67,15,14.33,14.98,940036,0
+JAZZ.US,D,20101111,000000,14.8,15.29,14.78,15.12,846855,0
+JAZZ.US,D,20101112,000000,14.77,15.23,14.77,15.05,453396,0
+JAZZ.US,D,20101115,000000,15.07,15.5,14.88,15.15,695524,0
+JAZZ.US,D,20101116,000000,15.1,15.39,14.8,15.12,457177,0
+JAZZ.US,D,20101117,000000,15.18,15.27,14.93,15.05,302776,0
+JAZZ.US,D,20101118,000000,15.18,16.47,14.98,16.32,1637209,0
+JAZZ.US,D,20101119,000000,16.33,17.06,16.13,16.8,790567,0
+JAZZ.US,D,20101122,000000,16.85,16.85,15.93,16.34,655110,0
+JAZZ.US,D,20101123,000000,16.25,16.4,15.74,16.36,539986,0
+JAZZ.US,D,20101124,000000,16.49,16.91,16.33,16.8,407034,0
+JAZZ.US,D,20101126,000000,16.72,16.75,16.08,16.53,191561,0
+JAZZ.US,D,20101129,000000,16.46,16.85,16.12,16.72,449116,0
+JAZZ.US,D,20101130,000000,16.6,17.25,16.3,16.65,1003854,0
+JAZZ.US,D,20101201,000000,16.8,17.55,16.67,17.52,617123,0
+JAZZ.US,D,20101202,000000,17.44,17.87,17.38,17.7,641584,0
+JAZZ.US,D,20101203,000000,17.59,18.08,17.56,17.98,893688,0
+JAZZ.US,D,20101206,000000,17.98,19.08,17.84,18.57,1027968,0
+JAZZ.US,D,20101207,000000,18.8,19.22,18.35,18.69,728939,0
+JAZZ.US,D,20101208,000000,18.63,18.8,18.21,18.51,550393,0
+JAZZ.US,D,20101209,000000,18.54,18.89,18.35,18.42,507769,0
+JAZZ.US,D,20101210,000000,18.47,19.03,18.37,18.95,446441,0
+JAZZ.US,D,20101213,000000,18.98,19.02,18.26,18.27,727768,0
+JAZZ.US,D,20101214,000000,18.34,18.43,17.57,17.96,595409,0
+JAZZ.US,D,20101215,000000,18.39,18.69,17.48,18.61,485018,0
+JAZZ.US,D,20101216,000000,18.57,18.7,18.09,18.56,408240,0
+JAZZ.US,D,20101217,000000,18.64,19.41,18.64,19,498102,0
+JAZZ.US,D,20101220,000000,19.04,19.66,18.82,19.52,516682,0
+JAZZ.US,D,20101221,000000,19.8,20.17,19.62,19.97,522373,0
+JAZZ.US,D,20101222,000000,20.17,20.28,19.55,19.9,341165,0
+JAZZ.US,D,20101223,000000,19.93,20.03,19.61,19.83,139219,0
+JAZZ.US,D,20101227,000000,19.84,20,19.64,19.9,104450,0
+JAZZ.US,D,20101228,000000,19.97,19.97,19.73,19.82,146487,0
+JAZZ.US,D,20101229,000000,19.93,20.27,19.85,20,390093,0
+JAZZ.US,D,20101230,000000,20.1,20.1,19.82,19.83,188078,0
+JAZZ.US,D,20101231,000000,19.84,19.89,19.65,19.68,125172,0
+JAZZ.US,D,20110103,000000,19.82,20.15,19.75,19.96,280089,0
+JAZZ.US,D,20110104,000000,20.17,20.23,19.19,19.43,367351,0
+JAZZ.US,D,20110105,000000,19.27,20,18.89,19.83,493203,0
+JAZZ.US,D,20110106,000000,19.84,20.2,19.67,19.82,328296,0
+JAZZ.US,D,20110107,000000,19.82,19.99,19.45,19.76,371037,0
+JAZZ.US,D,20110110,000000,19.74,21.75,18.85,21.55,1501816,0
+JAZZ.US,D,20110111,000000,21.95,21.97,21.03,21.1,764523,0
+JAZZ.US,D,20110112,000000,21.44,23.3,21.18,23.1,1350005,0
+JAZZ.US,D,20110113,000000,23.44,23.57,21.98,22.45,1384019,0
+JAZZ.US,D,20110114,000000,22.63,22.87,22.03,22.35,375925,0
+JAZZ.US,D,20110118,000000,22.49,23.4,22.25,23.3,938602,0
+JAZZ.US,D,20110119,000000,23.5,23.75,22.16,22.31,781170,0
+JAZZ.US,D,20110120,000000,22.13,22.3,21.09,21.72,630204,0
+JAZZ.US,D,20110121,000000,21.75,22.38,21.49,22.02,708230,0
+JAZZ.US,D,20110124,000000,22.19,22.32,21.76,21.93,865395,0
+JAZZ.US,D,20110125,000000,21.91,21.92,21.42,21.78,538561,0
+JAZZ.US,D,20110126,000000,21.87,22.7,21.35,22.5,499373,0
+JAZZ.US,D,20110127,000000,22.56,22.92,22.22,22.78,428799,0
+JAZZ.US,D,20110128,000000,22.8,23,22.24,22.32,545287,0
+JAZZ.US,D,20110131,000000,22.4,22.8,20.74,22.36,1762992,0
+JAZZ.US,D,20110201,000000,22.77,23.38,22.53,22.58,1169034,0
+JAZZ.US,D,20110202,000000,22.58,23.02,22.34,22.44,603702,0
+JAZZ.US,D,20110203,000000,22.31,22.5,21.57,22.05,653856,0
+JAZZ.US,D,20110204,000000,22,22.1,21.6,21.88,451700,0
+JAZZ.US,D,20110207,000000,22.14,22.6,21.96,22.15,325920,0
+JAZZ.US,D,20110208,000000,22.17,23.57,22.05,23.3,1291969,0
+JAZZ.US,D,20110209,000000,23.38,23.4,22.45,22.85,779450,0
+JAZZ.US,D,20110210,000000,22.46,23.35,22,22.97,496346,0
+JAZZ.US,D,20110211,000000,22.9,23.04,22.54,22.88,314676,0
+JAZZ.US,D,20110214,000000,23.24,23.35,22.96,23.19,300086,0
+JAZZ.US,D,20110215,000000,23.15,25.23,23.15,24.22,1551183,0
+JAZZ.US,D,20110216,000000,24.68,25.48,23.74,23.83,724632,0
+JAZZ.US,D,20110218,000000,23.74,23.74,22.97,23.27,314733,0
+JAZZ.US,D,20110222,000000,22.77,23.75,22.38,23.51,797725,0
+JAZZ.US,D,20110223,000000,23.75,24.18,23.27,23.65,751686,0
+JAZZ.US,D,20110224,000000,23.76,24.04,23.52,23.88,389421,0
+JAZZ.US,D,20110225,000000,24,24.6,23.86,24.48,410851,0
+JAZZ.US,D,20110228,000000,24.87,25.45,24.39,24.63,744171,0
+JAZZ.US,D,20110301,000000,24.92,24.92,24.07,24.32,547970,0
+JAZZ.US,D,20110302,000000,24.21,25.31,24.05,25.22,703679,0
+JAZZ.US,D,20110303,000000,25.5,26.89,25.31,26.26,1331506,0
+JAZZ.US,D,20110304,000000,26.46,27.13,26.21,27.11,573580,0
+JAZZ.US,D,20110307,000000,27.48,27.5,26.21,27.3,1133032,0
+JAZZ.US,D,20110308,000000,29.06,29.73,26.6,27.7,2309420,0
+JAZZ.US,D,20110309,000000,27.55,28.53,27.03,28.22,1079027,0
+JAZZ.US,D,20110310,000000,28.21,28.28,27.01,27.46,980153,0
+JAZZ.US,D,20110311,000000,27.06,29.2,26.92,28.75,1074712,0
+JAZZ.US,D,20110314,000000,28.67,28.85,28.01,28.78,420100,0
+JAZZ.US,D,20110315,000000,27.78,29.4,27.36,28.99,935111,0
+JAZZ.US,D,20110316,000000,29.16,29.82,28.37,28.67,1097438,0
+JAZZ.US,D,20110317,000000,29.03,29.39,27.91,28.57,1419110,0
+JAZZ.US,D,20110318,000000,29.22,29.47,28.23,29.21,1414518,0
+JAZZ.US,D,20110321,000000,29.5,30.08,29.12,29.98,776292,0
+JAZZ.US,D,20110322,000000,29.99,30,29.13,29.41,602072,0
+JAZZ.US,D,20110323,000000,29.4,29.76,29.08,29.45,651462,0
+JAZZ.US,D,20110324,000000,29.6,30.15,29.44,30,664954,0
+JAZZ.US,D,20110325,000000,30.13,30.2,29.73,29.83,376365,0
+JAZZ.US,D,20110328,000000,30,30.35,29.87,30,747394,0
+JAZZ.US,D,20110329,000000,30.17,32.34,30,32.12,1421662,0
+JAZZ.US,D,20110330,000000,32.53,33.83,32.43,33.11,814197,0
+JAZZ.US,D,20110331,000000,33.12,33.72,31.77,31.85,787945,0
+JAZZ.US,D,20110401,000000,32.89,32.89,31.25,31.82,813905,0
+JAZZ.US,D,20110404,000000,32,32.36,31.56,32.13,726139,0
+JAZZ.US,D,20110405,000000,32,33.67,31.94,33.52,789478,0
+JAZZ.US,D,20110406,000000,33.9,33.95,32.1,33.35,811274,0
+JAZZ.US,D,20110407,000000,33.3,34.17,33.15,33.41,694009,0
+JAZZ.US,D,20110408,000000,33.49,34.25,33.48,34.13,777686,0
+JAZZ.US,D,20110411,000000,34.1,34.44,33.53,33.75,464250,0
+JAZZ.US,D,20110412,000000,33.62,33.73,32.77,33.38,469811,0
+JAZZ.US,D,20110413,000000,33.84,34.36,33.51,34.26,361685,0
+JAZZ.US,D,20110414,000000,34.06,34.54,33.79,34.17,917821,0
+JAZZ.US,D,20110415,000000,34.22,34.62,33.98,34.52,449085,0
+JAZZ.US,D,20110418,000000,34.4,34.47,33.02,34.21,542537,0
+JAZZ.US,D,20110419,000000,34.44,34.97,33.86,34.5,449096,0
+JAZZ.US,D,20110420,000000,34.96,34.97,34.09,34.22,545991,0
+JAZZ.US,D,20110421,000000,34.33,34.44,32.83,33.63,852949,0
+JAZZ.US,D,20110425,000000,33.52,34.08,33.21,33.5,346244,0
+JAZZ.US,D,20110426,000000,33.78,34.42,33.41,33.5,556466,0
+JAZZ.US,D,20110427,000000,33.59,33.7,23.5,32.93,3281986,0
+JAZZ.US,D,20110428,000000,32.8,32.86,31.95,32.18,536220,0
+JAZZ.US,D,20110429,000000,32.07,32.26,31.17,31.91,754785,0
+JAZZ.US,D,20110502,000000,32.18,33.18,32.1,32.48,707589,0
+JAZZ.US,D,20110503,000000,32.45,32.45,30.6,31.88,1130125,0
+JAZZ.US,D,20110504,000000,31.9,33.24,29.14,29.64,2221854,0
+JAZZ.US,D,20110505,000000,28.9,30.75,28.54,29.83,904952,0
+JAZZ.US,D,20110506,000000,30.01,30.45,29.09,29.27,1076660,0
+JAZZ.US,D,20110509,000000,30,30.51,29.6,30.45,1124044,0
+JAZZ.US,D,20110510,000000,30.06,30.47,29.75,30.2,707189,0
+JAZZ.US,D,20110511,000000,30.24,30.39,29.88,29.99,667465,0
+JAZZ.US,D,20110512,000000,29.74,30.06,29.1,29.26,1071910,0
+JAZZ.US,D,20110513,000000,29.41,29.55,28.16,28.37,874806,0
+JAZZ.US,D,20110516,000000,28.12,28.3,26.95,27.1,1812516,0
+JAZZ.US,D,20110517,000000,26.69,27.5,26.2,27.06,1199377,0
+JAZZ.US,D,20110518,000000,26.95,28.22,26.61,27.99,742359,0
+JAZZ.US,D,20110519,000000,27.89,28.02,27,27.42,657103,0
+JAZZ.US,D,20110520,000000,27.01,27.94,27.01,27.69,630462,0
+JAZZ.US,D,20110523,000000,27.12,27.16,26.5,26.63,468729,0
+JAZZ.US,D,20110524,000000,26.62,27.39,26.51,26.52,412905,0
+JAZZ.US,D,20110525,000000,26.41,27.2,26.17,27.11,527833,0
+JAZZ.US,D,20110526,000000,27.02,27.99,26.8,27.9,703781,0
+JAZZ.US,D,20110527,000000,27.9,28.41,27.78,28.21,457952,0
+JAZZ.US,D,20110531,000000,29.87,29.87,28.7,29.29,1516983,0
+JAZZ.US,D,20110601,000000,29.08,29.68,29,29.56,1609565,0
+JAZZ.US,D,20110602,000000,29.5,29.62,28.7,29,658772,0
+JAZZ.US,D,20110603,000000,28.53,29.19,28.53,28.76,427759,0
+JAZZ.US,D,20110606,000000,28.59,28.86,28,28.03,469913,0
+JAZZ.US,D,20110607,000000,27.98,28.5,27.72,28.17,386475,0
+JAZZ.US,D,20110608,000000,27.75,28.16,26.82,27.03,486722,0
+JAZZ.US,D,20110609,000000,27.05,27.66,26.94,27.47,285108,0
+JAZZ.US,D,20110610,000000,27.32,27.32,26.43,26.94,323550,0
+JAZZ.US,D,20110613,000000,26.91,27.65,26.72,26.9,350384,0
+JAZZ.US,D,20110614,000000,27.13,27.95,26.96,27.7,315062,0
+JAZZ.US,D,20110615,000000,27.37,29.08,27.01,28.71,1139259,0
+JAZZ.US,D,20110616,000000,28.66,29.13,28.09,29.09,925042,0
+JAZZ.US,D,20110617,000000,29.46,29.5,28.95,29.23,896411,0
+JAZZ.US,D,20110620,000000,29.2,29.74,28.95,29.32,454448,0
+JAZZ.US,D,20110621,000000,29.63,30.99,29.21,30.89,628287,0
+JAZZ.US,D,20110622,000000,30.75,31.62,30.52,31.38,679242,0
+JAZZ.US,D,20110623,000000,30.98,32.18,30.14,32,715144,0
+JAZZ.US,D,20110624,000000,31.88,32.24,31.2,31.82,1452719,0
+JAZZ.US,D,20110627,000000,31.82,32.29,31.38,32.18,472165,0
+JAZZ.US,D,20110628,000000,32.13,32.46,31.9,32.18,479911,0
+JAZZ.US,D,20110629,000000,32.56,32.97,31.9,32.71,962340,0
+JAZZ.US,D,20110630,000000,32.73,33.44,32.62,33.35,454647,0
+JAZZ.US,D,20110701,000000,33.41,34.88,33.01,34.8,591130,0
+JAZZ.US,D,20110705,000000,34.94,36.47,33.93,35.64,1043525,0
+JAZZ.US,D,20110706,000000,35.44,35.98,35.03,35.38,453425,0
+JAZZ.US,D,20110707,000000,35.8,35.96,34.95,35.17,516903,0
+JAZZ.US,D,20110708,000000,34.66,35.64,34.22,35.57,364897,0
+JAZZ.US,D,20110711,000000,35.33,35.55,34.03,34.7,680848,0
+JAZZ.US,D,20110712,000000,34.92,35,34.25,34.54,297486,0
+JAZZ.US,D,20110713,000000,34.86,36.06,34.6,34.98,641864,0
+JAZZ.US,D,20110714,000000,35.31,37.41,35.02,37.07,1339275,0
+JAZZ.US,D,20110715,000000,37.58,38,36.63,37.04,825699,0
+JAZZ.US,D,20110718,000000,36.94,37.51,36.6,37.22,512170,0
+JAZZ.US,D,20110719,000000,37.62,38.74,37.12,38.48,515993,0
+JAZZ.US,D,20110720,000000,38.65,39.08,37.6,37.94,414743,0
+JAZZ.US,D,20110721,000000,38.29,38.29,36.86,37.56,539353,0
+JAZZ.US,D,20110722,000000,37.59,39.08,37.24,38.58,371882,0
+JAZZ.US,D,20110725,000000,38.4,38.54,37.47,37.57,311282,0
+JAZZ.US,D,20110726,000000,37.53,38.05,36.11,36.8,518537,0
+JAZZ.US,D,20110727,000000,36.4,36.6,34.55,35.28,715803,0
+JAZZ.US,D,20110728,000000,34.58,36.28,34,35.27,654413,0
+JAZZ.US,D,20110729,000000,34.96,41.76,34.69,40.47,2528042,0
+JAZZ.US,D,20110801,000000,43.59,43.6,40.3,41.84,1509744,0
+JAZZ.US,D,20110802,000000,42.08,42.19,39.64,39.77,1058427,0
+JAZZ.US,D,20110803,000000,39.62,39.89,36.28,38.37,1603170,0
+JAZZ.US,D,20110804,000000,37.21,38.96,35.79,36.1,1201263,0
+JAZZ.US,D,20110805,000000,36.23,36.76,32.56,35.77,1557528,0
+JAZZ.US,D,20110808,000000,34.3,35.16,31.87,32.7,1054202,0
+JAZZ.US,D,20110809,000000,33.4,36.35,32.66,36.29,1257190,0
+JAZZ.US,D,20110810,000000,35.57,39,34.5,37.61,1642643,0
+JAZZ.US,D,20110811,000000,37.87,40.04,37.25,39.63,1123941,0
+JAZZ.US,D,20110812,000000,39.76,41.88,39.3,39.86,1107500,0
+JAZZ.US,D,20110815,000000,40.66,41.37,39.79,40.81,499393,0
+JAZZ.US,D,20110816,000000,40.13,40.42,38.6,38.95,757122,0
+JAZZ.US,D,20110817,000000,39.26,39.97,37.48,38.63,592209,0
+JAZZ.US,D,20110818,000000,37.18,37.19,34.74,35.88,1027291,0
+JAZZ.US,D,20110819,000000,35.1,36.24,33.62,34.4,703003,0
+JAZZ.US,D,20110822,000000,35.06,35.44,33.26,34.05,973503,0
+JAZZ.US,D,20110823,000000,34.27,37.61,34.01,37.32,902710,0
+JAZZ.US,D,20110824,000000,37.75,37.91,36.5,37.27,612454,0
+JAZZ.US,D,20110825,000000,37.65,38,36.5,36.7,351818,0
+JAZZ.US,D,20110826,000000,36.44,38.07,35.08,38.04,443272,0
+JAZZ.US,D,20110829,000000,38.77,40.47,38.75,40,981239,0
+JAZZ.US,D,20110830,000000,39.83,42.66,39.75,42.5,1728828,0
+JAZZ.US,D,20110831,000000,43.53,44.05,41.04,42.89,1651466,0
+JAZZ.US,D,20110901,000000,42.46,43.36,41.4,41.75,579488,0
+JAZZ.US,D,20110902,000000,40.53,43.21,40.21,41.8,723602,0
+JAZZ.US,D,20110906,000000,40.13,41.77,38.44,41.67,866600,0
+JAZZ.US,D,20110907,000000,42.56,44.45,42.28,43.61,984225,0
+JAZZ.US,D,20110908,000000,43.8,44.53,42.89,43.36,874250,0
+JAZZ.US,D,20110909,000000,43.37,43.49,41.1,41.81,606186,0
+JAZZ.US,D,20110912,000000,41.08,43.7,40.27,42.99,903157,0
+JAZZ.US,D,20110913,000000,43.3,43.39,42,43.11,588136,0
+JAZZ.US,D,20110914,000000,43.81,43.84,42.21,42.81,477563,0
+JAZZ.US,D,20110915,000000,42.98,43.71,41.96,43.46,817757,0
+JAZZ.US,D,20110916,000000,43.81,45,42.61,42.89,970014,0
+JAZZ.US,D,20110919,000000,42.5,44.14,41.26,43.74,518831,0
+JAZZ.US,D,20110920,000000,44.24,47.88,43.26,46.8,2910731,0
+JAZZ.US,D,20110921,000000,47.26,47.88,45.8,45.98,1062116,0
+JAZZ.US,D,20110922,000000,43.11,45.16,41.3,43.96,1101486,0
+JAZZ.US,D,20110923,000000,43.39,44.51,42.75,43.5,665416,0
+JAZZ.US,D,20110926,000000,43.98,44.33,40.8,43.22,751939,0
+JAZZ.US,D,20110927,000000,43.76,46.62,43.76,45.04,771666,0
+JAZZ.US,D,20110928,000000,45.26,45.9,43.32,43.53,605329,0
+JAZZ.US,D,20110929,000000,44.24,44.95,39.23,41.68,1048500,0
+JAZZ.US,D,20110930,000000,41.37,43.47,40.89,41.5,622252,0
+JAZZ.US,D,20111003,000000,41.34,42.67,37.35,37.35,1066349,0
+JAZZ.US,D,20111004,000000,36.13,39.77,36,39.58,995349,0
+JAZZ.US,D,20111005,000000,39.67,41.5,38.45,40.46,769501,0
+JAZZ.US,D,20111006,000000,40.34,41.63,39.4,41.51,474955,0
+JAZZ.US,D,20111007,000000,41.68,42.83,40.41,41.66,553306,0
+JAZZ.US,D,20111010,000000,42.69,44.34,42.48,43.71,707092,0
+JAZZ.US,D,20111011,000000,43.5,44.68,42.88,44.27,509013,0
+JAZZ.US,D,20111012,000000,44.76,45.81,43.74,43.83,646134,0
+JAZZ.US,D,20111013,000000,43.9,44.18,42.4,43.47,551778,0
+JAZZ.US,D,20111014,000000,43.97,44.32,42.87,44.14,488117,0
+JAZZ.US,D,20111017,000000,44.32,44.67,42.92,43.02,401717,0
+JAZZ.US,D,20111018,000000,41.6,42.95,39.1,40.34,3418272,0
+JAZZ.US,D,20111019,000000,39.77,40.89,37.6,38.05,1672930,0
+JAZZ.US,D,20111020,000000,37.82,38.41,36.9,37.75,758172,0
+JAZZ.US,D,20111021,000000,38.41,39.63,38.16,39.42,780769,0
+JAZZ.US,D,20111024,000000,39.21,40.29,38.11,39.05,905822,0
+JAZZ.US,D,20111025,000000,38.49,38.94,36.98,37.14,728645,0
+JAZZ.US,D,20111026,000000,37.8,38.78,37.15,38.49,620106,0
+JAZZ.US,D,20111027,000000,39.97,40.25,38.92,39.86,535473,0
+JAZZ.US,D,20111028,000000,39.76,40.41,39.25,40.01,446824,0
+JAZZ.US,D,20111031,000000,39.45,40,38.77,38.96,792313,0
+JAZZ.US,D,20111101,000000,38,38.84,37.22,37.8,716262,0
+JAZZ.US,D,20111102,000000,39.12,40.78,36.5,37.74,2136163,0
+JAZZ.US,D,20111103,000000,38.17,38.34,36.77,37.46,993951,0
+JAZZ.US,D,20111104,000000,37.45,37.66,34.07,34.99,1864468,0
+JAZZ.US,D,20111107,000000,34.33,35.46,34.26,35.02,877395,0
+JAZZ.US,D,20111108,000000,35.35,35.48,34.21,34.88,608201,0
+JAZZ.US,D,20111109,000000,34.12,36.19,34.02,34.8,866697,0
+JAZZ.US,D,20111110,000000,35.26,35.74,34.3,34.95,567243,0
+JAZZ.US,D,20111111,000000,35.05,37.69,34.99,36.78,807998,0
+JAZZ.US,D,20111114,000000,36.77,38.62,36.37,38.3,647601,0
+JAZZ.US,D,20111115,000000,38.7,40.06,38.54,39.41,875679,0
+JAZZ.US,D,20111116,000000,39.16,39.84,38.22,38.43,419017,0
+JAZZ.US,D,20111117,000000,38.44,39.17,37.45,37.88,465080,0
+JAZZ.US,D,20111118,000000,38.13,38.46,37.08,37.3,374956,0
+JAZZ.US,D,20111121,000000,36.79,38.18,35.53,37.3,534218,0
+JAZZ.US,D,20111122,000000,37.37,38.3,37.02,37.43,292910,0
+JAZZ.US,D,20111123,000000,37.25,37.67,36.9,36.93,388072,0
+JAZZ.US,D,20111125,000000,36.31,36.77,35.64,35.77,182940,0
+JAZZ.US,D,20111128,000000,36.31,37.31,35.77,36.51,975734,0
+JAZZ.US,D,20111129,000000,36.55,37.18,36.06,36.92,701262,0
+JAZZ.US,D,20111130,000000,37.88,39.62,37.52,39.62,674387,0
+JAZZ.US,D,20111201,000000,39.16,39.5,38.42,38.74,649062,0
+JAZZ.US,D,20111202,000000,38.86,39.95,38.84,39.03,464519,0
+JAZZ.US,D,20111205,000000,39.38,40.84,39.1,40.67,704578,0
+JAZZ.US,D,20111206,000000,40.33,40.79,39.32,39.84,488422,0
+JAZZ.US,D,20111207,000000,39.79,39.79,38.69,38.96,358178,0
+JAZZ.US,D,20111208,000000,37.26,38.5,36.48,36.64,679621,0
+JAZZ.US,D,20111209,000000,36.99,37.4,36.04,36.75,825099,0
+JAZZ.US,D,20111212,000000,36.55,36.94,35.49,35.63,851355,0
+JAZZ.US,D,20111213,000000,36.1,36.86,35.49,35.69,590490,0
+JAZZ.US,D,20111214,000000,35.33,36.45,34.39,34.99,794389,0
+JAZZ.US,D,20111215,000000,35,36.4,34.56,36.18,542311,0
+JAZZ.US,D,20111216,000000,36.61,37.22,36.21,36.98,747729,0
+JAZZ.US,D,20111219,000000,37.16,37.47,36.38,36.59,580170,0
+JAZZ.US,D,20111220,000000,37.35,37.69,36.71,37.46,531176,0
+JAZZ.US,D,20111221,000000,37.35,37.64,36.29,37.55,360469,0
+JAZZ.US,D,20111222,000000,37.69,38.48,37.58,38.41,503469,0
+JAZZ.US,D,20111223,000000,38.63,39.24,38.26,39.18,295717,0
+JAZZ.US,D,20111227,000000,38.83,39.4,38.1,39.21,224817,0
+JAZZ.US,D,20111228,000000,39.22,39.4,37.98,38.17,274746,0
+JAZZ.US,D,20111229,000000,38.02,38.78,37.6,38.39,166727,0
+JAZZ.US,D,20111230,000000,37.98,38.97,37.98,38.63,209051,0
+JAZZ.US,D,20120103,000000,38.02,39.47,37.9,38.59,364318,0
+JAZZ.US,D,20120104,000000,38.52,41.75,38.37,40.79,1105328,0
+JAZZ.US,D,20120105,000000,40.76,41.76,39.85,41.46,1027637,0
+JAZZ.US,D,20120106,000000,43,46.65,43,45.39,2686369,0
+JAZZ.US,D,20120109,000000,45.98,48.8,45.61,48.2,1537193,0
+JAZZ.US,D,20120110,000000,48.86,49.14,47.66,48.52,1213378,0
+JAZZ.US,D,20120111,000000,48.59,48.79,47.75,48.6,724501,0
+JAZZ.US,D,20120112,000000,48.5,48.77,46.23,46.78,1426005,0
+JAZZ.US,D,20120113,000000,46.57,47.77,46.29,46.7,872717,0
+JAZZ.US,D,20120117,000000,47.28,47.82,46.47,46.64,701099,0
+JAZZ.US,D,20120118,000000,46.5,48.17,44.61,47.34,1266039,0
+JAZZ.US,D,20120119,000000,47,48.09,46.29,46.56,651245,0
+JAZZ.US,D,20120120,000000,46.36,46.77,45.95,45.98,783827,0
+JAZZ.US,D,20120123,000000,46,47.9,45.64,47.03,1135546,0
+JAZZ.US,D,20120124,000000,47,47,45.16,46,802894,0
+JAZZ.US,D,20120125,000000,46.94,46.94,45.38,45.96,788645,0
+JAZZ.US,D,20120126,000000,46.25,46.75,45.3,46.52,1016775,0
+JAZZ.US,D,20120127,000000,46.13,48.79,45.81,47.98,1816369,0
+JAZZ.US,D,20120130,000000,47.9,50.46,46.13,46.76,1655414,0
+JAZZ.US,D,20120131,000000,46.7,47.18,45.09,46.5,698195,0
+JAZZ.US,D,20120201,000000,46.67,48.9,46.42,48.44,1016983,0
+JAZZ.US,D,20120202,000000,48.33,48.62,47.6,47.78,498781,0
+JAZZ.US,D,20120203,000000,48.47,48.55,47.38,48.01,631523,0
+JAZZ.US,D,20120206,000000,48.01,51,47.83,50.37,1893922,0
+JAZZ.US,D,20120207,000000,50.77,50.86,49.75,50.54,937721,0
+JAZZ.US,D,20120208,000000,50.61,51.36,49.23,49.97,908986,0
+JAZZ.US,D,20120209,000000,50.06,50.3,48.63,49.24,692601,0
+JAZZ.US,D,20120210,000000,48.72,49.08,47.85,48.3,818108,0
+JAZZ.US,D,20120213,000000,48.89,50.12,48.5,49.73,678747,0
+JAZZ.US,D,20120214,000000,49.45,50.5,49.08,49.76,641904,0
+JAZZ.US,D,20120215,000000,49.92,50.93,49.13,49.4,853882,0
+JAZZ.US,D,20120216,000000,49.47,49.79,48.67,49.32,359000,0
+JAZZ.US,D,20120217,000000,49.56,49.56,44.44,47.21,1839528,0
+JAZZ.US,D,20120221,000000,47.18,47.69,46.22,46.91,883961,0
+JAZZ.US,D,20120222,000000,46.64,47.81,46.27,47.63,663401,0
+JAZZ.US,D,20120223,000000,47.63,50.23,47.52,48.57,780640,0
+JAZZ.US,D,20120224,000000,48.89,51.69,48.76,50.81,1572047,0
+JAZZ.US,D,20120227,000000,51.3,51.59,49.51,50.55,1192412,0
+JAZZ.US,D,20120228,000000,51.49,52.1,50.24,51.58,2141265,0
+JAZZ.US,D,20120229,000000,51.59,53.1,51.59,52.47,1290476,0
+JAZZ.US,D,20120301,000000,51.51,52.73,50.01,51.83,1814481,0
+JAZZ.US,D,20120302,000000,50.99,52.05,50.91,51.9,551490,0
+JAZZ.US,D,20120305,000000,51.86,52.25,51.17,51.33,444797,0
+JAZZ.US,D,20120306,000000,49.6,49.68,48.56,48.72,3898163,0
+JAZZ.US,D,20120307,000000,48.84,49.3,48.35,48.53,746807,0
+JAZZ.US,D,20120308,000000,48.9,49.99,48.58,48.99,1280457,0
+JAZZ.US,D,20120309,000000,48.8,49.06,48.42,48.67,815994,0
+JAZZ.US,D,20120312,000000,48.94,48.99,47.7,47.89,562286,0
+JAZZ.US,D,20120313,000000,47.92,48.28,47.21,47.91,771849,0
+JAZZ.US,D,20120314,000000,47.67,47.97,46.21,46.48,1083632,0
+JAZZ.US,D,20120315,000000,46.31,47.09,46.3,46.76,672353,0
+JAZZ.US,D,20120316,000000,46.96,47.1,46.15,46.58,967231,0
+JAZZ.US,D,20120319,000000,46.44,46.54,45.5,46.31,1264005,0
+JAZZ.US,D,20120320,000000,46.23,46.47,45.53,45.75,1065867,0
+JAZZ.US,D,20120321,000000,45.89,47.7,45.8,47.24,1125504,0
+JAZZ.US,D,20120322,000000,46.77,47.42,46.45,47.33,550669,0
+JAZZ.US,D,20120323,000000,47.33,48.24,47.2,48.17,895795,0
+JAZZ.US,D,20120326,000000,48.28,49.06,48.25,48.89,819196,0
+JAZZ.US,D,20120327,000000,48.91,49.3,48.27,48.3,438362,0
+JAZZ.US,D,20120328,000000,48.25,48.97,46.81,47.79,867831,0
+JAZZ.US,D,20120329,000000,47.61,47.95,46.98,47.82,368744,0
+JAZZ.US,D,20120330,000000,47.94,48.75,47.7,48.47,461022,0
+JAZZ.US,D,20120402,000000,48.42,49.5,48.35,49.45,631421,0
+JAZZ.US,D,20120403,000000,49.27,49.75,49.23,49.55,432558,0
+JAZZ.US,D,20120404,000000,48.44,49.09,48.08,48.86,513221,0
+JAZZ.US,D,20120405,000000,48.59,49.61,48.15,49.44,389310,0
+JAZZ.US,D,20120409,000000,48.67,49.97,48.65,49.86,906913,0
+JAZZ.US,D,20120410,000000,50,51.39,48.65,48.88,1687691,0
+JAZZ.US,D,20120411,000000,49.1,49.4,45.61,46.43,2079893,0
+JAZZ.US,D,20120412,000000,46.29,46.5,44.13,44.64,1849273,0
+JAZZ.US,D,20120413,000000,45.1,46.45,44.46,45.68,1321516,0
+JAZZ.US,D,20120416,000000,45.98,46.3,44.16,44.75,628810,0
+JAZZ.US,D,20120417,000000,44.75,45.5,44.55,45.03,677768,0
+JAZZ.US,D,20120418,000000,44.8,45.16,44.58,44.77,367847,0
+JAZZ.US,D,20120419,000000,44.96,45.07,44.1,44.27,453686,0
+JAZZ.US,D,20120420,000000,44.6,44.65,43.65,44.03,752828,0
+JAZZ.US,D,20120423,000000,43.61,43.88,42.74,43.66,421416,0
+JAZZ.US,D,20120424,000000,43.58,43.65,43.08,43.52,448655,0
+JAZZ.US,D,20120425,000000,44.04,46.06,43.96,45.38,744768,0
+JAZZ.US,D,20120426,000000,45.37,45.6,44.93,45.2,572865,0
+JAZZ.US,D,20120427,000000,52.12,54.5,50.56,51.72,4298242,0
+JAZZ.US,D,20120430,000000,51.94,52.04,50.7,51.03,800811,0
+JAZZ.US,D,20120501,000000,51.19,51.53,50.76,51,652972,0
+JAZZ.US,D,20120502,000000,50.88,51.57,50.54,51.51,724020,0
+JAZZ.US,D,20120503,000000,51.98,52.99,51.01,51.65,614479,0
+JAZZ.US,D,20120504,000000,51.29,51.75,50.77,50.79,444514,0
+JAZZ.US,D,20120507,000000,50.69,51,49.81,50.77,511521,0
+JAZZ.US,D,20120508,000000,50.95,50.95,48.06,50.37,1025655,0
+JAZZ.US,D,20120509,000000,50,50,47.17,49.57,1376237,0
+JAZZ.US,D,20120510,000000,49.5,50,48.67,49.99,801884,0
+JAZZ.US,D,20120511,000000,49.43,51.02,49.12,50.45,696844,0
+JAZZ.US,D,20120514,000000,50.45,50.58,47.52,47.87,1044628,0
+JAZZ.US,D,20120515,000000,47.6,47.81,44.92,45.22,1445659,0
+JAZZ.US,D,20120516,000000,45.43,46.41,45,45.19,597807,0
+JAZZ.US,D,20120517,000000,45.32,45.32,42.93,43.14,988994,0
+JAZZ.US,D,20120518,000000,43.02,43.36,42.14,42.43,1256296,0
+JAZZ.US,D,20120521,000000,42.32,43.99,42.32,43.79,917608,0
+JAZZ.US,D,20120522,000000,43.58,44.33,43.01,43.66,1015639,0
+JAZZ.US,D,20120523,000000,43.96,44.45,42.75,43.86,1122802,0
+JAZZ.US,D,20120524,000000,44,45.12,43.78,44.92,654513,0
+JAZZ.US,D,20120525,000000,44.75,46.15,44.24,45.86,924028,0
+JAZZ.US,D,20120529,000000,46.18,46.83,45.6,46.07,727507,0
+JAZZ.US,D,20120530,000000,45.63,45.83,44.2,44.72,909498,0
+JAZZ.US,D,20120531,000000,44.9,44.9,43.04,43.2,1364383,0
+JAZZ.US,D,20120601,000000,42.64,42.86,41.82,42.1,904493,0
+JAZZ.US,D,20120604,000000,42.24,42.79,41.1,42.27,632035,0
+JAZZ.US,D,20120605,000000,42.2,43.39,41.48,43,620450,0
+JAZZ.US,D,20120606,000000,43.15,43.94,43.11,43.7,681567,0
+JAZZ.US,D,20120607,000000,44.11,44.39,41.98,42.29,940829,0
+JAZZ.US,D,20120608,000000,42.19,43.42,41.51,43.32,679694,0
+JAZZ.US,D,20120611,000000,43.26,43.8,41.19,41.23,772699,0
+JAZZ.US,D,20120612,000000,41.29,42.27,40.38,42.09,752835,0
+JAZZ.US,D,20120613,000000,42.11,43.35,41.91,42.37,843268,0
+JAZZ.US,D,20120614,000000,42.29,43.23,41.76,43.06,615045,0
+JAZZ.US,D,20120615,000000,43.01,44.85,42.84,44.45,1013688,0
+JAZZ.US,D,20120618,000000,44.34,46.02,43.92,45.64,960294,0
+JAZZ.US,D,20120619,000000,45.62,46.85,45.62,46.35,773698,0
+JAZZ.US,D,20120620,000000,46.53,46.53,45.84,46.03,719981,0
+JAZZ.US,D,20120621,000000,46.57,46.87,44.71,45.06,956274,0
+JAZZ.US,D,20120622,000000,45.25,45.77,44.65,45.71,3479772,0
+JAZZ.US,D,20120625,000000,44.98,45.41,44.26,44.5,827424,0
+JAZZ.US,D,20120626,000000,44.65,44.7,43.76,44.15,631787,0
+JAZZ.US,D,20120627,000000,44.43,45.08,43.92,44.47,668297,0
+JAZZ.US,D,20120628,000000,44.06,44.38,43.09,43.97,335459,0
+JAZZ.US,D,20120629,000000,45.14,45.34,44.29,45.01,618331,0
+JAZZ.US,D,20120702,000000,44.9,45.55,44.3,45.43,638643,0
+JAZZ.US,D,20120703,000000,45.42,46.96,45.16,46.24,471770,0
+JAZZ.US,D,20120705,000000,46.35,47.38,46.29,46.47,469259,0
+JAZZ.US,D,20120706,000000,45.96,46.22,45.45,45.62,496266,0
+JAZZ.US,D,20120709,000000,45.47,46.07,45.06,45.5,291014,0
+JAZZ.US,D,20120710,000000,46.01,47.12,44.72,44.8,557979,0
+JAZZ.US,D,20120711,000000,44.77,45.2,44.16,44.4,441468,0
+JAZZ.US,D,20120712,000000,44.79,45.67,43.92,45.22,652368,0
+JAZZ.US,D,20120713,000000,45.46,46.52,44.52,46.36,562205,0
+JAZZ.US,D,20120716,000000,46.18,48.5,46.03,47.29,751900,0
+JAZZ.US,D,20120717,000000,47.86,49.22,47.47,48.7,841726,0
+JAZZ.US,D,20120718,000000,48.74,49.5,48.41,48.56,671638,0
+JAZZ.US,D,20120719,000000,48.95,49.48,48.5,48.92,417180,0
+JAZZ.US,D,20120720,000000,48.1,48.38,47.5,47.74,306769,0
+JAZZ.US,D,20120723,000000,46.5,47.03,45.84,46.68,247004,0
+JAZZ.US,D,20120724,000000,46.76,47.07,45.521,45.99,295883,0
+JAZZ.US,D,20120725,000000,46.34,46.34,45.21,46.17,208705,0
+JAZZ.US,D,20120726,000000,46.96,48.01,46.72,47.83,455283,0
+JAZZ.US,D,20120727,000000,48.5,49.38,46.96,48.5,564388,0
+JAZZ.US,D,20120730,000000,48.52,48.91,47.94,48.05,476035,0
+JAZZ.US,D,20120731,000000,47.96,48.67,47.17,48.07,553970,0
+JAZZ.US,D,20120801,000000,48.19,48.59,47.27,47.34,678796,0
+JAZZ.US,D,20120802,000000,47.03,47.51,46.395,47.11,365703,0
+JAZZ.US,D,20120803,000000,48.15,48.81,47.53,48.5,460804,0
+JAZZ.US,D,20120806,000000,48.72,49.5,48.33,49.01,599018,0
+JAZZ.US,D,20120807,000000,49.76,49.95,48.58,48.65,772183,0
+JAZZ.US,D,20120808,000000,49.97,50.75,45.31,46.6,3184897,0
+JAZZ.US,D,20120809,000000,46.37,47.66,45.51,46.83,964800,0
+JAZZ.US,D,20120810,000000,46.7,47.28,46.49,47.23,471936,0
+JAZZ.US,D,20120813,000000,47.14,47.58,46.154,47.45,548701,0
+JAZZ.US,D,20120814,000000,47.83,47.93,46,46.71,665443,0
+JAZZ.US,D,20120815,000000,46.39,47.79,46.39,47.72,461525,0
+JAZZ.US,D,20120816,000000,47.69,47.99,47.293,47.77,513420,0
+JAZZ.US,D,20120817,000000,47.66,48.49,47.01,48.46,412351,0
+JAZZ.US,D,20120820,000000,47.8,48.4,46.93,47.56,750890,0
+JAZZ.US,D,20120821,000000,47.74,48,46.29,46.65,524791,0
+JAZZ.US,D,20120822,000000,46.38,47.09,46.3,46.52,440629,0
+JAZZ.US,D,20120823,000000,46.59,46.93,46.01,46.14,421485,0
+JAZZ.US,D,20120824,000000,46.05,46.84,45.75,46.5,945871,0
+JAZZ.US,D,20120827,000000,46.9,46.94,46.03,46.32,367896,0
+JAZZ.US,D,20120828,000000,46.31,46.52,45.7,45.84,414358,0
+JAZZ.US,D,20120829,000000,45.83,46.13,45.401,45.6,474735,0
+JAZZ.US,D,20120830,000000,45.57,45.89,44.91,45.29,755198,0
+JAZZ.US,D,20120831,000000,45.85,46,44.79,45.51,246720,0
+JAZZ.US,D,20120904,000000,45.44,45.97,44.76,45.41,555842,0
+JAZZ.US,D,20120905,000000,44.77,45.29,44.3,44.93,751445,0
+JAZZ.US,D,20120906,000000,44.95,45.47,44.48,45.12,1116571,0
+JAZZ.US,D,20120907,000000,45.22,45.24,44.43,44.56,655268,0
+JAZZ.US,D,20120910,000000,44.3,44.55,43.38,43.56,943735,0
+JAZZ.US,D,20120911,000000,45,48,44.38,47.84,2151403,0
+JAZZ.US,D,20120912,000000,48.13,48.595,47.55,48.55,583704,0
+JAZZ.US,D,20120913,000000,48.53,48.576,47.5,48.07,396044,0
+JAZZ.US,D,20120914,000000,48.24,49.1,48.06,48.12,697893,0
+JAZZ.US,D,20120917,000000,48.25,56.25,48.01,55.29,4234800,0
+JAZZ.US,D,20120918,000000,55.91,57.76,55.15,57.05,2477468,0
+JAZZ.US,D,20120919,000000,57.24,57.98,56.91,57.59,1473177,0
+JAZZ.US,D,20120920,000000,56.89,57.36,55.572,57.01,1278364,0
+JAZZ.US,D,20120921,000000,57.6,58.53,56.59,58.5,1830533,0
+JAZZ.US,D,20120924,000000,57.04,58.94,57.04,57.2,881867,0
+JAZZ.US,D,20120925,000000,57.22,57.88,55.9,56.64,692409,0
+JAZZ.US,D,20120926,000000,56.63,57.03,54.75,54.79,928846,0
+JAZZ.US,D,20120927,000000,56.88,57.24,55.87,57.15,1079040,0
+JAZZ.US,D,20120928,000000,56.87,57.43,56.42,56.999,753046,0
+JAZZ.US,D,20121001,000000,57.16,58.75,57.07,58.27,793175,0
+JAZZ.US,D,20121002,000000,58.31,59.85,58.1,58.76,788023,0
+JAZZ.US,D,20121003,000000,58.96,59.4,58.381,58.75,656788,0
+JAZZ.US,D,20121004,000000,58.79,59.79,58.36,59.34,546338,0
+JAZZ.US,D,20121005,000000,59.38,60,58.27,58.54,462366,0
+JAZZ.US,D,20121008,000000,58.2,58.29,56.72,56.96,511963,0
+JAZZ.US,D,20121009,000000,57.07,57.68,55.95,56.26,432484,0
+JAZZ.US,D,20121010,000000,56.58,57.198,55.9,56.34,382065,0
+JAZZ.US,D,20121011,000000,56.57,57.94,56.57,57.23,343520,0
+JAZZ.US,D,20121012,000000,57.16,57.33,55.67,56.14,390037,0
+JAZZ.US,D,20121015,000000,56.24,57.08,56.24,57.03,202358,0
+JAZZ.US,D,20121016,000000,57.39,57.59,56.43,56.76,191654,0
+JAZZ.US,D,20121017,000000,56.81,58.48,56.58,58.15,373867,0
+JAZZ.US,D,20121018,000000,57.82,59.02,56.84,57.47,430346,0
+JAZZ.US,D,20121019,000000,57.03,57.15,55.09,55.37,435375,0
+JAZZ.US,D,20121022,000000,55.1,55.37,54.18,54.46,408940,0
+JAZZ.US,D,20121023,000000,54.09,55.81,53.21,55.61,574476,0
+JAZZ.US,D,20121024,000000,55.79,56.09,54.43,55.28,339787,0
+JAZZ.US,D,20121025,000000,55.72,56.22,55.22,55.66,231493,0
+JAZZ.US,D,20121026,000000,55.73,56.14,54.04,54.73,393941,0
+JAZZ.US,D,20121031,000000,54.73,54.918,53,53.62,386397,0
+JAZZ.US,D,20121101,000000,53.51,55.53,53.35,55.39,532127,0
+JAZZ.US,D,20121102,000000,55.37,55.752,54.03,54.15,381980,0
+JAZZ.US,D,20121105,000000,54.37,55.76,53.3,55.3,298360,0
+JAZZ.US,D,20121106,000000,55.26,55.29,53.21,53.5,468144,0
+JAZZ.US,D,20121107,000000,53,53.21,51.61,52.74,572277,0
+JAZZ.US,D,20121108,000000,51.99,54.47,51.77,53.25,580777,0
+JAZZ.US,D,20121109,000000,50.93,53.11,47.37,52.97,1342984,0
+JAZZ.US,D,20121112,000000,53.03,54.98,51.69,51.7,402810,0
+JAZZ.US,D,20121113,000000,51.11,53.56,50.19,52.99,508730,0
+JAZZ.US,D,20121114,000000,52.79,52.926,50.38,50.58,600249,0
+JAZZ.US,D,20121115,000000,50.74,51.79,49.05,49.96,525735,0
+JAZZ.US,D,20121116,000000,49.92,51.97,49.5,51.73,603100,0
+JAZZ.US,D,20121119,000000,51.99,53.744,51.77,53.19,340215,0
+JAZZ.US,D,20121120,000000,52.9,53.18,51.81,52.21,210312,0
+JAZZ.US,D,20121121,000000,52.37,52.63,51.43,52.02,226600,0
+JAZZ.US,D,20121123,000000,51.73,52.75,51.73,52.75,98755,0
+JAZZ.US,D,20121126,000000,52.25,52.577,50.71,51.85,334946,0
+JAZZ.US,D,20121127,000000,52.4,52.409,51.51,51.91,317236,0
+JAZZ.US,D,20121128,000000,51.59,51.85,49.75,51.07,690732,0
+JAZZ.US,D,20121129,000000,51.73,53.758,51.31,53.58,761244,0
+JAZZ.US,D,20121130,000000,54,54.45,53.6,53.88,499329,0
+JAZZ.US,D,20121203,000000,54.2,54.2,51.69,52.07,435670,0
+JAZZ.US,D,20121204,000000,52.55,52.55,50.782,51.65,472486,0
+JAZZ.US,D,20121205,000000,51.48,51.905,50.712,51.3,782433,0
+JAZZ.US,D,20121206,000000,51.11,53.06,50.78,51,998813,0
+JAZZ.US,D,20121207,000000,50.755,51.77,50.755,51.31,549102,0
+JAZZ.US,D,20121210,000000,51.35,51.68,49.62,50.31,490523,0
+JAZZ.US,D,20121211,000000,50.55,51.28,48.71,50.59,622236,0
+JAZZ.US,D,20121212,000000,50.89,51.27,50,50.39,424247,0
+JAZZ.US,D,20121213,000000,50.34,50.76,49.88,50.36,328806,0
+JAZZ.US,D,20121214,000000,50.1,51.9,50.1,50.99,1063528,0
+JAZZ.US,D,20121217,000000,51.04,51.9,49.63,50.93,985910,0
+JAZZ.US,D,20121218,000000,51.1,53.39,50.58,52.55,747373,0
+JAZZ.US,D,20121219,000000,52.22,52.51,51.6,52.26,473423,0
+JAZZ.US,D,20121220,000000,52.22,53.42,51.92,52.9,588697,0
+JAZZ.US,D,20121221,000000,52.23,53.546,51.663,52.84,983515,0
+JAZZ.US,D,20121224,000000,52.81,53.49,52,52.73,132860,0
+JAZZ.US,D,20121226,000000,52.81,53.54,52.66,52.87,321169,0
+JAZZ.US,D,20121227,000000,53.01,53.998,52.485,53,331541,0
+JAZZ.US,D,20121228,000000,52.56,53.4,52.465,52.75,276891,0
+JAZZ.US,D,20121231,000000,52.2,53.99,52.06,53.25,535913,0
+JAZZ.US,D,20130102,000000,54.33,55.275,53.52,54.58,590905,0
+JAZZ.US,D,20130103,000000,54.81,56.11,54.46,55.21,316229,0
+JAZZ.US,D,20130104,000000,55.43,55.995,54.86,55.62,344006,0
+JAZZ.US,D,20130107,000000,55.21,55.98,54.98,55.5,353060,0
+JAZZ.US,D,20130108,000000,55.24,56.5,55.1,56.01,697477,0
+JAZZ.US,D,20130109,000000,56.18,56.7,55.76,55.82,454690,0
+JAZZ.US,D,20130110,000000,56.16,56.682,55.33,56.5,406305,0
+JAZZ.US,D,20130111,000000,56.57,56.73,55.12,55.34,431330,0
+JAZZ.US,D,20130114,000000,55.32,55.87,54.58,55.56,611602,0
+JAZZ.US,D,20130115,000000,55.07,57.19,55.04,56.91,565574,0
+JAZZ.US,D,20130116,000000,56.99,57.5,56.68,56.84,523543,0
+JAZZ.US,D,20130117,000000,57,57.1,56.275,56.46,432744,0
+JAZZ.US,D,20130118,000000,57.13,57.13,56.25,56.69,271020,0
+JAZZ.US,D,20130122,000000,56.97,57.51,56.51,57.46,203708,0
+JAZZ.US,D,20130123,000000,57.46,57.64,56.68,57.4,269065,0
+JAZZ.US,D,20130124,000000,57.33,57.988,57.01,57.41,305046,0
+JAZZ.US,D,20130125,000000,57.49,57.5,56.87,57.35,315538,0
+JAZZ.US,D,20130128,000000,57.5,57.63,57.09,57.35,252773,0
+JAZZ.US,D,20130129,000000,57.61,57.71,56.94,57.55,360292,0
+JAZZ.US,D,20130130,000000,57.37,57.74,56.88,56.96,230665,0
+JAZZ.US,D,20130131,000000,57,57.01,56.08,56.39,277472,0
+JAZZ.US,D,20130201,000000,56.84,57.38,56.31,56.91,626894,0
+JAZZ.US,D,20130204,000000,57.03,57.37,56.464,56.54,547363,0
+JAZZ.US,D,20130205,000000,57.27,57.57,56.6,57.43,454055,0
+JAZZ.US,D,20130206,000000,57.26,57.8,56.62,57.5,469021,0
+JAZZ.US,D,20130207,000000,57.54,57.54,55.69,55.79,367658,0
+JAZZ.US,D,20130208,000000,56.07,57.58,55.85,56.93,306824,0
+JAZZ.US,D,20130211,000000,57.14,57.79,56.295,56.56,196301,0
+JAZZ.US,D,20130212,000000,56.53,56.95,56.17,56.42,207687,0
+JAZZ.US,D,20130213,000000,56.58,57.13,56.37,57.09,235617,0
+JAZZ.US,D,20130214,000000,57,57.78,56.23,57.56,210426,0
+JAZZ.US,D,20130215,000000,57.79,59.165,56.98,57.68,641092,0
+JAZZ.US,D,20130219,000000,57.63,58.36,57.415,58.22,376039,0
+JAZZ.US,D,20130220,000000,57.95,59.19,57.67,57.67,454500,0
+JAZZ.US,D,20130221,000000,57.55,57.654,55.2,55.64,541189,0
+JAZZ.US,D,20130222,000000,55.26,56.53,54.84,56.5,331634,0
+JAZZ.US,D,20130225,000000,56.65,57.7,55.99,56.03,529462,0
+JAZZ.US,D,20130226,000000,55.2,57.4,54.14,56.83,678828,0
+JAZZ.US,D,20130227,000000,55.56,59.89,55.56,57.78,1494024,0
+JAZZ.US,D,20130228,000000,57.86,58.74,57.85,58.18,748369,0
+JAZZ.US,D,20130301,000000,57.83,58.54,56.9,58.41,675096,0
+JAZZ.US,D,20130304,000000,59.01,60.25,58.1,60,1300975,0
+JAZZ.US,D,20130305,000000,59.15,60,58.65,59.13,1693928,0
+JAZZ.US,D,20130306,000000,59.33,59.73,58.81,59.12,672306,0
+JAZZ.US,D,20130307,000000,59,59.44,58.02,58.18,448914,0
+JAZZ.US,D,20130308,000000,58.51,59.2,57.55,58.5,476535,0
+JAZZ.US,D,20130311,000000,59.68,59.69,58.68,59.25,1042889,0
+JAZZ.US,D,20130312,000000,59.91,60.79,59.11,59.42,1100804,0
+JAZZ.US,D,20130313,000000,59.56,59.96,59,59.2,640500,0
+JAZZ.US,D,20130314,000000,59.48,59.759,58.659,59.114,451279,0
+JAZZ.US,D,20130315,000000,59.23,59.52,58.6,59.25,923074,0
+JAZZ.US,D,20130318,000000,59.05,59.59,58.58,58.75,511474,0
+JAZZ.US,D,20130319,000000,58.99,59.33,57.91,58.16,549885,0
+JAZZ.US,D,20130320,000000,58.85,59.11,58.13,58.21,762098,0
+JAZZ.US,D,20130321,000000,57.99,58.21,56.76,56.8,540024,0
+JAZZ.US,D,20130322,000000,56.72,57.47,56.38,56.98,472605,0
+JAZZ.US,D,20130325,000000,57.1,57.51,56.06,56.44,481288,0
+JAZZ.US,D,20130326,000000,56.5,56.7,55.15,56.01,650330,0
+JAZZ.US,D,20130327,000000,55.71,56.53,54.68,56.42,462181,0
+JAZZ.US,D,20130328,000000,57.1,57.17,55.89,55.91,449180,0
+JAZZ.US,D,20130401,000000,55.89,56.38,54.92,55.17,564731,0
+JAZZ.US,D,20130402,000000,55.36,55.9,54.39,54.88,609098,0
+JAZZ.US,D,20130403,000000,54.91,55.21,53.68,54.38,869587,0
+JAZZ.US,D,20130404,000000,54.38,55.07,54.02,55.03,516565,0
+JAZZ.US,D,20130405,000000,54.04,55.21,53.52,54.66,468432,0
+JAZZ.US,D,20130408,000000,54.8,54.88,53.7,54.59,364332,0
+JAZZ.US,D,20130409,000000,54.52,55.09,53.92,54.49,372039,0
+JAZZ.US,D,20130410,000000,54.6,55.08,54.495,54.73,492178,0
+JAZZ.US,D,20130411,000000,54.97,55.91,54.82,55.4,752771,0
+JAZZ.US,D,20130412,000000,55.25,56.03,55.25,55.95,556333,0
+JAZZ.US,D,20130415,000000,56.25,56.25,52.84,53.29,947820,0
+JAZZ.US,D,20130416,000000,53.68,54.69,50.76,52.79,1341673,0
+JAZZ.US,D,20130417,000000,52.32,55.14,51.88,54.7,1152804,0
+JAZZ.US,D,20130418,000000,55.14,55.32,54.26,54.77,770861,0
+JAZZ.US,D,20130419,000000,54.88,55.39,54.45,55.04,415155,0
+JAZZ.US,D,20130422,000000,55.11,55.78,54.19,55.17,765421,0
+JAZZ.US,D,20130423,000000,55.4,56.34,54.91,56.03,702715,0
+JAZZ.US,D,20130424,000000,56.07,56.16,55.31,55.6,545757,0
+JAZZ.US,D,20130425,000000,56.07,57.37,55.7,57.12,794234,0
+JAZZ.US,D,20130426,000000,56.96,57.25,55.573,56.25,463526,0
+JAZZ.US,D,20130429,000000,56.66,58.48,56.66,58.18,761867,0
+JAZZ.US,D,20130430,000000,58,58.4,57.46,58.35,376963,0
+JAZZ.US,D,20130501,000000,58.29,58.5,56.71,57.22,660225,0
+JAZZ.US,D,20130502,000000,57.53,59.53,57.265,59.23,777924,0
+JAZZ.US,D,20130503,000000,60.02,60.2,58.56,58.72,725882,0
+JAZZ.US,D,20130506,000000,58.9,59.52,58.65,59.5,445764,0
+JAZZ.US,D,20130507,000000,59.52,59.9,58.51,59.51,646975,0
+JAZZ.US,D,20130508,000000,55.9,55.9,53.29,55.25,4095088,0
+JAZZ.US,D,20130509,000000,55.4,56.24,55.27,55.28,965550,0
+JAZZ.US,D,20130510,000000,55.52,58.46,55.29,57.96,1169152,0
+JAZZ.US,D,20130513,000000,58.05,58.735,57.39,58.69,950963,0
+JAZZ.US,D,20130514,000000,58.52,59.56,58.42,59,822761,0
+JAZZ.US,D,20130515,000000,59.03,59.385,58.25,58.26,525522,0
+JAZZ.US,D,20130516,000000,58.29,58.77,57.79,58.32,466765,0
+JAZZ.US,D,20130517,000000,58.64,58.97,58.08,58.36,1070104,0
+JAZZ.US,D,20130520,000000,58.36,59.25,58.36,58.49,461609,0
+JAZZ.US,D,20130521,000000,58.42,60.51,58.32,60,1033049,0
+JAZZ.US,D,20130522,000000,60.3,64.44,60.3,61.53,2219175,0
+JAZZ.US,D,20130523,000000,60.8,63.01,59,63,965018,0
+JAZZ.US,D,20130524,000000,62.63,65,62.46,63.75,1208864,0
+JAZZ.US,D,20130528,000000,64.83,66.93,64.51,66.68,1362857,0
+JAZZ.US,D,20130529,000000,66.3,66.53,64.32,66.34,1116555,0
+JAZZ.US,D,20130530,000000,66.64,68.5,66.5,68.44,1201759,0
+JAZZ.US,D,20130531,000000,68.42,70,67.95,67.97,1251225,0
+JAZZ.US,D,20130603,000000,68.46,69.229,67.45,68.52,1107080,0
+JAZZ.US,D,20130604,000000,68.16,71.07,67,67.31,1158171,0
+JAZZ.US,D,20130605,000000,67.04,69.13,67.02,68.03,853086,0
+JAZZ.US,D,20130606,000000,68.13,68.98,66.81,68.52,745651,0
+JAZZ.US,D,20130607,000000,68.49,69.12,68.21,68.57,680444,0
+JAZZ.US,D,20130610,000000,69.23,69.5,68.7,69.05,749587,0
+JAZZ.US,D,20130611,000000,68.85,69.5,68.2,68.76,539841,0
+JAZZ.US,D,20130612,000000,68.66,69.399,67.04,67.09,717664,0
+JAZZ.US,D,20130613,000000,67.3,70.1,65.6,69.79,812869,0
+JAZZ.US,D,20130614,000000,70.23,72,69.82,70.86,810556,0
+JAZZ.US,D,20130617,000000,71.16,71.69,69.33,69.5,895185,0
+JAZZ.US,D,20130618,000000,69.79,70.68,69.4,69.66,680093,0
+JAZZ.US,D,20130619,000000,69.75,70.45,67.7,68.28,825571,0
+JAZZ.US,D,20130620,000000,67.05,67.88,64.75,65.51,1257570,0
+JAZZ.US,D,20130621,000000,65.91,67.59,64.75,67.13,1502136,0
+JAZZ.US,D,20130624,000000,66.18,66.4,65.08,65.77,618770,0
+JAZZ.US,D,20130625,000000,66.26,66.99,65.37,65.96,714237,0
+JAZZ.US,D,20130626,000000,66.7,68.78,66.43,68.16,805262,0
+JAZZ.US,D,20130627,000000,68.55,69.5,67.69,68.64,626844,0
+JAZZ.US,D,20130628,000000,68.68,70,67.621,68.73,5513371,0
+JAZZ.US,D,20130701,000000,69.62,72.24,69.52,69.82,901377,0
+JAZZ.US,D,20130702,000000,70.1,71.495,69,69.73,837172,0
+JAZZ.US,D,20130703,000000,69.48,71.05,69.35,69.85,936416,0
+JAZZ.US,D,20130705,000000,70.48,72.64,70.48,72.12,637081,0
+JAZZ.US,D,20130708,000000,72.71,73.36,71.55,72.89,894966,0
+JAZZ.US,D,20130709,000000,73.3,73.41,72.13,72.458,463614,0
+JAZZ.US,D,20130710,000000,72.4,72.94,71.72,72.79,822103,0
+JAZZ.US,D,20130711,000000,73.79,74.43,72.67,73.79,768569,0
+JAZZ.US,D,20130712,000000,73.96,74.1,70.33,72.75,1162907,0
+JAZZ.US,D,20130715,000000,73.24,73.24,71.95,72.61,697144,0
+JAZZ.US,D,20130716,000000,72.81,73,70.685,71.8,738770,0
+JAZZ.US,D,20130717,000000,71.5,72.07,70.82,71.8,386123,0
+JAZZ.US,D,20130718,000000,71.9,72.49,70.93,71.01,404182,0
+JAZZ.US,D,20130719,000000,71,71.82,70.42,71.53,458564,0
+JAZZ.US,D,20130722,000000,71.97,72.438,70.97,72.25,665705,0
+JAZZ.US,D,20130723,000000,72.42,72.74,71.18,71.52,314678,0
+JAZZ.US,D,20130724,000000,71.7,72.2,70.41,71.04,581942,0
+JAZZ.US,D,20130725,000000,71.15,74.1,70.55,74.02,649305,0
+JAZZ.US,D,20130726,000000,73.88,74.95,72.57,74.44,642705,0
+JAZZ.US,D,20130729,000000,74.6,77.59,74,74.14,859319,0
+JAZZ.US,D,20130730,000000,75.31,75.6,74.435,74.99,544116,0
+JAZZ.US,D,20130731,000000,75.03,75.8,74.77,75.558,603151,0
+JAZZ.US,D,20130801,000000,76.22,76.54,75.46,76.33,573934,0
+JAZZ.US,D,20130802,000000,76.5,76.53,75.49,76.23,407001,0
+JAZZ.US,D,20130805,000000,76.53,78.75,76.5,78.18,856977,0
+JAZZ.US,D,20130806,000000,78.63,79.32,77.64,77.99,772672,0
+JAZZ.US,D,20130807,000000,77.86,81.25,76.29,80.73,1503993,0
+JAZZ.US,D,20130808,000000,81.93,82.33,80.28,81.76,1710237,0
+JAZZ.US,D,20130809,000000,81.06,82.17,80.71,80.88,606672,0
+JAZZ.US,D,20130812,000000,80.83,82.22,80.2,82.14,716839,0
+JAZZ.US,D,20130813,000000,81.86,83.06,80.87,81.57,668086,0
+JAZZ.US,D,20130814,000000,81.02,81.766,80.94,80.96,587278,0
+JAZZ.US,D,20130815,000000,80.12,80.21,77.25,78.9,606985,0
+JAZZ.US,D,20130816,000000,78.87,80,78.23,79.91,557819,0
+JAZZ.US,D,20130819,000000,80,80.96,79.413,80.13,509987,0
+JAZZ.US,D,20130820,000000,80.24,81.64,80.2,81.57,457160,0
+JAZZ.US,D,20130821,000000,81.73,85.08,81.5,83.6,1298185,0
+JAZZ.US,D,20130822,000000,83.84,84.62,82.3,83.52,448069,0
+JAZZ.US,D,20130823,000000,83.66,85.4,83.5,85.25,616227,0
+JAZZ.US,D,20130826,000000,85.7,88.47,85.7,86.1,1046355,0
+JAZZ.US,D,20130827,000000,85.5,85.6,83.38,83.9,774216,0
+JAZZ.US,D,20130828,000000,83.75,85.29,83.051,85.29,501371,0
+JAZZ.US,D,20130829,000000,85.73,88.47,85.32,88.4,910767,0
+JAZZ.US,D,20130830,000000,88.7,88.83,87,87.69,636831,0
+JAZZ.US,D,20130903,000000,88.17,89,86.84,87.97,605147,0
+JAZZ.US,D,20130904,000000,88.16,88.7,87.59,88,605380,0
+JAZZ.US,D,20130905,000000,88.55,88.57,87.38,87.68,396542,0
+JAZZ.US,D,20130906,000000,87.99,88.16,86.2,87.29,562286,0
+JAZZ.US,D,20130909,000000,87.32,87.96,86.49,86.72,388038,0
+JAZZ.US,D,20130910,000000,87.56,88,87.04,87.49,474311,0
+JAZZ.US,D,20130911,000000,87.52,87.89,85.22,86.01,444457,0
+JAZZ.US,D,20130912,000000,86.01,87.46,85.631,87.33,412190,0
+JAZZ.US,D,20130913,000000,87.9,88.341,86.47,87.18,336316,0
+JAZZ.US,D,20130916,000000,88.79,90.79,88.16,89.7,679622,0
+JAZZ.US,D,20130917,000000,90.96,91.93,90.05,90.22,510606,0
+JAZZ.US,D,20130918,000000,90.6,90.6,86.7,89.47,675665,0
+JAZZ.US,D,20130919,000000,90.16,90.73,89,89.35,541175,0
+JAZZ.US,D,20130920,000000,90,90.63,87.64,88.18,954002,0
+JAZZ.US,D,20130923,000000,88.42,88.75,86.97,87.73,374995,0
+JAZZ.US,D,20130924,000000,88.13,88.48,87.17,87.94,480993,0
+JAZZ.US,D,20130925,000000,88.37,89.09,87.86,88.32,466500,0
+JAZZ.US,D,20130926,000000,88.39,90.9,88.38,90.61,418800,0
+JAZZ.US,D,20130927,000000,90.05,90.81,89.33,89.78,383800,0
+JAZZ.US,D,20130930,000000,88.98,93.84,88.57,91.97,1651700,0
+JAZZ.US,D,20131001,000000,92.13,93.32,90.39,91.1,870817,0
+JAZZ.US,D,20131002,000000,90.38,91.38,90.02,90.28,605984,0
+JAZZ.US,D,20131003,000000,90.28,91.37,89.1,89.53,898130,0
+JAZZ.US,D,20131004,000000,89.98,92.25,89.54,90.99,601802,0
+JAZZ.US,D,20131007,000000,90.42,90.42,88.32,88.97,525387,0
+JAZZ.US,D,20131008,000000,88.58,88.82,80.4,83.78,2240100,0
+JAZZ.US,D,20131009,000000,83.1,85.26,80.78,84.28,1410700,0
+JAZZ.US,D,20131010,000000,85.03,86.39,83.74,84.77,589200,0
+JAZZ.US,D,20131011,000000,84.95,85.2,83.25,83.51,703500,0
+JAZZ.US,D,20131014,000000,82.21,84.6,82.08,84.18,907700,0
+JAZZ.US,D,20131015,000000,84.44,84.83,82.53,82.62,551900,0
+JAZZ.US,D,20131016,000000,82.9,84,82.67,82.89,721400,0
+JAZZ.US,D,20131017,000000,82.98,84.4,82.77,84.03,670300,0
+JAZZ.US,D,20131018,000000,84.14,85.12,83.18,85.01,1010211,0
+JAZZ.US,D,20131021,000000,85,85.98,84.76,85.65,495500,0
+JAZZ.US,D,20131022,000000,86.39,90.62,86,90.51,1083293,0
+JAZZ.US,D,20131023,000000,90.7,92.43,89.59,91.63,748800,0
+JAZZ.US,D,20131024,000000,92,95.24,91.95,94.53,845640,0
+JAZZ.US,D,20131025,000000,94.6,95.19,92.2,92.7,496100,0
+JAZZ.US,D,20131028,000000,93.07,94.36,92.03,92.48,316200,0
+JAZZ.US,D,20131029,000000,92.75,93.15,91.18,92.03,525800,0
+JAZZ.US,D,20131030,000000,92.86,92.89,89.56,90.71,404400,0
+JAZZ.US,D,20131031,000000,90.76,91.34,88.91,90.74,620465,0
+JAZZ.US,D,20131101,000000,91.03,91.74,89.64,90.08,369800,0
+JAZZ.US,D,20131104,000000,90.55,91.23,89.67,90.6,373300,0
+JAZZ.US,D,20131105,000000,90.8,93.42,89.76,92.62,737905,0
+JAZZ.US,D,20131106,000000,94.89,97.44,90.475,93.78,1149856,0
+JAZZ.US,D,20131107,000000,94,94.97,92.08,93.74,898244,0
+JAZZ.US,D,20131108,000000,94,98.3,94,98.24,763100,0
+JAZZ.US,D,20131111,000000,98.5,100.36,97.7,99.8,688600,0
+JAZZ.US,D,20131112,000000,99.75,102.17,98.84,101.19,834268,0
+JAZZ.US,D,20131113,000000,100.88,110.3,100.02,109.95,1674300,0
+JAZZ.US,D,20131114,000000,109.86,110.63,106.9,108.69,1102615,0
+JAZZ.US,D,20131115,000000,108.65,108.99,107.36,108.39,869600,0
+JAZZ.US,D,20131118,000000,108.79,110.57,108.13,109.09,754400,0
+JAZZ.US,D,20131119,000000,108.81,111.32,107.74,110,622700,0
+JAZZ.US,D,20131120,000000,110,114.64,109.43,111.96,664375,0
+JAZZ.US,D,20131121,000000,113,114.99,112.79,114.5,537000,0
+JAZZ.US,D,20131122,000000,115.09,116.4,111.14,113.34,952400,0
+JAZZ.US,D,20131125,000000,118.61,118.8,114.13,115.01,966700,0
+JAZZ.US,D,20131126,000000,116.94,116.99,112.85,113.65,607000,0
+JAZZ.US,D,20131127,000000,114.95,115.74,114,115.65,395200,0
+JAZZ.US,D,20131129,000000,116.36,117.38,115.84,116.92,243703,0
+JAZZ.US,D,20131202,000000,116.85,117.8,115.5,117.75,555800,0
+JAZZ.US,D,20131203,000000,116.77,117.01,113.59,113.81,701900,0
+JAZZ.US,D,20131204,000000,114.11,116.82,112.8,114.38,927096,0
+JAZZ.US,D,20131205,000000,114.14,115.18,113.23,114.34,471750,0
+JAZZ.US,D,20131206,000000,116.79,117.73,114.54,117.04,845300,0
+JAZZ.US,D,20131209,000000,117.8,117.81,115.8,117.13,1154500,0
+JAZZ.US,D,20131210,000000,117.02,121.15,116.86,119.63,989237,0
+JAZZ.US,D,20131211,000000,120.5,120.67,114.89,115.22,926760,0
+JAZZ.US,D,20131212,000000,115.06,117.33,114.85,115.39,467400,0
+JAZZ.US,D,20131213,000000,115.91,115.99,113.85,114.53,568700,0
+JAZZ.US,D,20131216,000000,112.75,113.92,108.58,112.19,1295300,0
+JAZZ.US,D,20131217,000000,111.48,112.9,110.22,112.1,417329,0
+JAZZ.US,D,20131218,000000,111.48,114.28,110.68,113.74,518543,0
+JAZZ.US,D,20131219,000000,113.76,115.85,113.76,114.72,400081,0
+JAZZ.US,D,20131220,000000,125.68,126.84,118.16,123.91,2234100,0
+JAZZ.US,D,20131223,000000,125.25,125.7,123.62,125.41,699500,0
+JAZZ.US,D,20131224,000000,125.5,125.94,123.8,125,287670,0
+JAZZ.US,D,20131226,000000,125.25,126.5,124.5,125.61,328500,0
+JAZZ.US,D,20131227,000000,125.62,125.62,122.01,123.29,362400,0
+JAZZ.US,D,20131230,000000,123.69,128.49,123.52,126.79,566325,0
+JAZZ.US,D,20131231,000000,127.46,127.74,125.05,126.56,561619,0
+JAZZ.US,D,20140102,000000,126.75,127.37,124.56,126.78,498402,0
+JAZZ.US,D,20140103,000000,127.24,128.45,125.34,126.35,423307,0
+JAZZ.US,D,20140106,000000,127,127.62,123.55,125.51,792700,0
+JAZZ.US,D,20140107,000000,126.2,131.15,125.6,130.42,882800,0
+JAZZ.US,D,20140108,000000,131.82,139.26,131.75,137.82,1097500,0
+JAZZ.US,D,20140109,000000,139.24,140.44,135.1,136.07,681500,0
+JAZZ.US,D,20140110,000000,136.2,139.22,135.82,138.56,521419,0
+JAZZ.US,D,20140113,000000,139.34,148.14,138.1,146.84,1626600,0
+JAZZ.US,D,20140114,000000,147,148.01,141.5,145.48,1005500,0
+JAZZ.US,D,20140115,000000,147.49,149.48,145.6,147.6,913663,0
+JAZZ.US,D,20140116,000000,148.04,149.49,145.5,148.9,607500,0
+JAZZ.US,D,20140117,000000,149.2,152.94,148.01,150.02,1071405,0
+JAZZ.US,D,20140121,000000,150.7,154.88,150.06,153.17,867850,0
+JAZZ.US,D,20140122,000000,154.21,157.65,151,156.72,1062300,0
+JAZZ.US,D,20140123,000000,156.91,159.14,153.56,159.07,896764,0
+JAZZ.US,D,20140124,000000,157.09,157.85,148.17,149.19,1719300,0
+JAZZ.US,D,20140127,000000,149.66,149.98,135.27,142.71,2412170,0
+JAZZ.US,D,20140128,000000,145.45,154.42,145.01,151.44,1478700,0
+JAZZ.US,D,20140129,000000,151.26,154.22,147.71,151.62,1047920,0
+JAZZ.US,D,20140130,000000,155,158.38,153.81,156.57,951500,0
+JAZZ.US,D,20140131,000000,154.97,155.99,151.4,151.66,1210700,0
+JAZZ.US,D,20140203,000000,152.5,154,145.46,147.27,1216251,0
+JAZZ.US,D,20140204,000000,148.74,150,146.1,147.28,1072701,0
+JAZZ.US,D,20140205,000000,147.33,148.6,139.68,146.69,1039250,0
+JAZZ.US,D,20140206,000000,147.13,147.88,141.39,143.78,906149,0
+JAZZ.US,D,20140207,000000,144.74,154.92,143.78,153.1,1172704,0
+JAZZ.US,D,20140210,000000,152.86,155.21,150,153.98,819684,0
+JAZZ.US,D,20140211,000000,154.75,157.28,153.47,156.14,1037485,0
+JAZZ.US,D,20140212,000000,157,163.68,156.16,159.39,1212571,0
+JAZZ.US,D,20140213,000000,159.09,162.11,157.72,160.76,760723,0
+JAZZ.US,D,20140214,000000,162,162.14,159.41,160.1,551904,0
+JAZZ.US,D,20140218,000000,162.04,172.68,161.88,171.91,1459566,0
+JAZZ.US,D,20140219,000000,169.67,175,167.22,170.28,1339815,0
+JAZZ.US,D,20140220,000000,170.94,172.35,169.05,170.29,975671,0
+JAZZ.US,D,20140221,000000,169.39,171.5,167.36,170.03,1162569,0
+JAZZ.US,D,20140224,000000,173.31,176.39,171.1,171.75,1098895,0
+JAZZ.US,D,20140225,000000,174.03,176.6,170.63,174.98,1695433,0
+JAZZ.US,D,20140226,000000,166.09,169.8,157.57,162.06,3562379,0
+JAZZ.US,D,20140227,000000,158.36,167.17,158,166.62,1382281,0
+JAZZ.US,D,20140228,000000,165.94,166,151.3,151.95,2743175,0
+JAZZ.US,D,20140303,000000,147.28,157.41,143.18,156.32,2165702,0
+JAZZ.US,D,20140304,000000,161,162.49,157.85,160.72,1230527,0
+JAZZ.US,D,20140305,000000,157.79,158.5,155.85,157.6,1091715,0
+JAZZ.US,D,20140306,000000,157.89,159.21,149.58,151.48,1307052,0
+JAZZ.US,D,20140307,000000,154.18,157.23,150,155.24,1402858,0
+JAZZ.US,D,20140310,000000,152.99,155.42,150.44,151.88,792424,0
+JAZZ.US,D,20140311,000000,151.88,155.98,150.11,151.46,869259,0
+JAZZ.US,D,20140312,000000,150.5,159.88,150.36,157.48,1576431,0
+JAZZ.US,D,20140313,000000,154.03,155.21,147.2,149.3,2600261,0
+JAZZ.US,D,20140314,000000,148.98,150.94,147.02,149.22,847438,0
+JAZZ.US,D,20140317,000000,150.9,153.45,149.18,150.49,826472,0
+JAZZ.US,D,20140318,000000,150.15,154.99,150.01,154.03,690099,0
+JAZZ.US,D,20140319,000000,154.29,154.99,149.54,151.18,1098753,0
+JAZZ.US,D,20140320,000000,151.05,153.81,148.31,150.26,774665,0
+JAZZ.US,D,20140321,000000,149.91,151.99,143.65,143.86,2435312,0
+JAZZ.US,D,20140324,000000,146.96,147.25,134.01,137.32,2308126,0
+JAZZ.US,D,20140325,000000,138.01,142.96,135.59,136.71,933065,0
+JAZZ.US,D,20140326,000000,137.64,140.25,135.25,136.4,901300,0
+JAZZ.US,D,20140327,000000,136.56,139.45,130.61,138,1175932,0
+JAZZ.US,D,20140328,000000,136.86,137.95,131.51,133.46,1225367,0
+JAZZ.US,D,20140331,000000,134.55,139.75,134.55,138.68,951860,0
+JAZZ.US,D,20140401,000000,140.05,143.52,137.46,139.78,944888,0
+JAZZ.US,D,20140402,000000,141.43,142.77,138.67,140.14,570657,0
+JAZZ.US,D,20140403,000000,139.98,141.23,132.56,135.15,1018654,0
+JAZZ.US,D,20140404,000000,136.43,137.22,124.12,126.8,2368496,0
+JAZZ.US,D,20140407,000000,127.13,131.18,121.44,124.63,1869111,0
+JAZZ.US,D,20140408,000000,123.18,130.97,123.18,130.09,1584675,0
+JAZZ.US,D,20140409,000000,131.06,136.97,130.86,136.91,1318612,0
+JAZZ.US,D,20140410,000000,137.62,137.95,127.57,129.61,1711475,0
+JAZZ.US,D,20140411,000000,128.88,132.18,126.17,128.61,1542583,0
+JAZZ.US,D,20140414,000000,128.54,133.79,125.25,128.25,986431,0
+JAZZ.US,D,20140415,000000,128.24,131.29,122.75,130.91,1116521,0
+JAZZ.US,D,20140416,000000,132.25,136.95,129.84,136.1,825422,0
+JAZZ.US,D,20140417,000000,137.86,140.44,134.04,136.16,1066653,0
+JAZZ.US,D,20140421,000000,138.24,138.8,134.28,138.33,557826,0
+JAZZ.US,D,20140422,000000,141.66,149.47,140,145.35,1228148,0
+JAZZ.US,D,20140423,000000,147.21,147.8,142.01,143.91,695232,0
+JAZZ.US,D,20140424,000000,146.26,146.39,139.67,141.58,1086522,0
+JAZZ.US,D,20140425,000000,141.14,142.06,134.27,134.92,1027602,0
+JAZZ.US,D,20140428,000000,136.71,138.02,132.69,134.85,996369,0
+JAZZ.US,D,20140429,000000,135.92,137.7,132.55,134.79,733852,0
+JAZZ.US,D,20140430,000000,134.78,135.62,133,134.9,570491,0
+JAZZ.US,D,20140501,000000,135.29,140,134.9,139.27,577907,0
+JAZZ.US,D,20140502,000000,139.34,140,136,139.62,481375,0
+JAZZ.US,D,20140505,000000,139.08,142.91,137,141.98,472869,0
+JAZZ.US,D,20140506,000000,141.45,143.2,137.49,137.7,430895,0
+JAZZ.US,D,20140507,000000,138.62,139.45,133.04,137.4,654959,0
+JAZZ.US,D,20140508,000000,136.03,139.7,133.11,133.69,778196,0
+JAZZ.US,D,20140509,000000,124.71,129.76,120.38,129.45,3021880,0
+JAZZ.US,D,20140512,000000,129.08,131.42,128.24,130.23,914170,0
+JAZZ.US,D,20140513,000000,130.44,132.1,128.24,128.84,897595,0
+JAZZ.US,D,20140514,000000,129.06,131.72,126.31,128.38,583870,0
+JAZZ.US,D,20140515,000000,127.76,128.22,123.43,127.2,827604,0
+JAZZ.US,D,20140516,000000,128,128.08,125.37,126.54,693416,0
+JAZZ.US,D,20140519,000000,126.22,132.5,126.02,131.43,923655,0
+JAZZ.US,D,20140520,000000,130.3,131.39,127.46,128.51,750261,0
+JAZZ.US,D,20140521,000000,129.39,129.7,127.14,128.39,503794,0
+JAZZ.US,D,20140522,000000,127.84,131.98,127.69,131.5,890240,0
+JAZZ.US,D,20140523,000000,132.11,135.68,131.36,135.37,1162433,0
+JAZZ.US,D,20140527,000000,136.2,142.7,136.01,142.33,1421460,0
+JAZZ.US,D,20140528,000000,142.25,143.17,140.6,141.85,1134070,0
+JAZZ.US,D,20140529,000000,142.52,144.17,140.12,142.66,752658,0
+JAZZ.US,D,20140530,000000,141.16,143.03,140.22,141.86,614391,0
+JAZZ.US,D,20140602,000000,141.74,143.39,140.5,142.97,748369,0
+JAZZ.US,D,20140603,000000,142.41,146,141.67,144.24,654591,0
+JAZZ.US,D,20140604,000000,142.99,146.02,142.52,145.15,614935,0
+JAZZ.US,D,20140605,000000,145.17,146.59,143.76,145.1,441102,0
+JAZZ.US,D,20140606,000000,145.75,147.27,144.02,146.91,416501,0
+JAZZ.US,D,20140609,000000,146.91,146.91,142.71,143.31,678576,0
+JAZZ.US,D,20140610,000000,142.34,143.89,137.66,141.38,853200,0
+JAZZ.US,D,20140611,000000,141.15,143.52,139.96,143.23,613922,0
+JAZZ.US,D,20140612,000000,142.7,144.8,141.01,141.99,392004,0
+JAZZ.US,D,20140613,000000,142.57,143.15,139.19,141.89,344235,0
+JAZZ.US,D,20140616,000000,142.44,144.69,141.02,144.14,537617,0
+JAZZ.US,D,20140617,000000,142.22,151.52,142.11,149.66,1156667,0
+JAZZ.US,D,20140618,000000,149.17,152.64,147.55,152.03,768683,0
+JAZZ.US,D,20140619,000000,153.04,153.04,147.64,149.59,681770,0
+JAZZ.US,D,20140620,000000,150.33,156,150,154.82,1847903,0
+JAZZ.US,D,20140623,000000,155.51,156.34,153.17,153.5,616985,0
+JAZZ.US,D,20140624,000000,153.71,154.89,146.74,148.12,1084347,0
+JAZZ.US,D,20140625,000000,148.28,151.45,147.87,150.42,400493,0
+JAZZ.US,D,20140626,000000,151.55,151.55,148.62,149.74,401322,0
+JAZZ.US,D,20140627,000000,149.71,150.1,145.55,146,1088140,0
+JAZZ.US,D,20140630,000000,147.05,147.35,145.46,147.01,1250753,0
+JAZZ.US,D,20140701,000000,148.46,152.71,148.3,151.46,539635,0
+JAZZ.US,D,20140702,000000,152.2,164.21,151.51,162.02,1983200,0
+JAZZ.US,D,20140703,000000,162.07,164.54,160.13,162.82,764121,0
+JAZZ.US,D,20140707,000000,164.62,166.29,155.78,156.35,1083953,0
+JAZZ.US,D,20140708,000000,155,157.93,149.21,154.89,964453,0
+JAZZ.US,D,20140709,000000,155.04,156.97,150.92,154.7,584187,0
+JAZZ.US,D,20140710,000000,151.98,154.35,147.53,152.49,870407,0
+JAZZ.US,D,20140711,000000,151.83,153.01,148.84,150.8,813340,0
+JAZZ.US,D,20140714,000000,152.17,154.25,150.9,153.48,464141,0
+JAZZ.US,D,20140715,000000,154,155.29,147.15,147.85,760625,0
+JAZZ.US,D,20140716,000000,149.96,150.5,144.53,145.37,503054,0
+JAZZ.US,D,20140717,000000,143.62,146.93,141.45,141.65,762165,0
+JAZZ.US,D,20140718,000000,140.77,143,139.47,142.29,1528862,0
+JAZZ.US,D,20140721,000000,142.07,147.36,140,146.21,823796,0
+JAZZ.US,D,20140722,000000,146.67,149.37,145.48,145.87,511109,0
+JAZZ.US,D,20140723,000000,148,150.97,145.52,147.95,515591,0
+JAZZ.US,D,20140724,000000,147.73,148.55,142.94,143.32,719515,0
+JAZZ.US,D,20140725,000000,143.51,144.18,141.56,142.51,460483,0
+JAZZ.US,D,20140728,000000,142.61,143,136.26,136.81,1133695,0
+JAZZ.US,D,20140729,000000,138.21,141.33,136.87,140.1,701111,0
+JAZZ.US,D,20140730,000000,141.76,143.51,140.64,141.38,532520,0
+JAZZ.US,D,20140731,000000,140.06,142.01,139.2,139.73,537989,0
+JAZZ.US,D,20140801,000000,139.29,141.39,135.22,139.73,843486,0
+JAZZ.US,D,20140804,000000,140.26,141.13,136.35,137.86,653249,0
+JAZZ.US,D,20140805,000000,136,137.86,134,135.8,1160809,0
+JAZZ.US,D,20140806,000000,133.25,149.95,133,142.84,2844083,0
+JAZZ.US,D,20140807,000000,143,144.93,135,135.44,1615606,0
+JAZZ.US,D,20140808,000000,135.75,136.85,131.69,136.58,1446827,0
+JAZZ.US,D,20140811,000000,135.58,137.74,133.33,133.86,535275,0
+JAZZ.US,D,20140812,000000,133.15,135.18,132.21,132.55,640460,0
+JAZZ.US,D,20140813,000000,133.7,145.2,133.51,144.23,2021895,0
+JAZZ.US,D,20140814,000000,143.84,144.67,142.08,144.3,515953,0
+JAZZ.US,D,20140815,000000,145.55,150.79,144.46,148.1,950096,0
+JAZZ.US,D,20140818,000000,148.02,152.69,148.02,152.51,904657,0
+JAZZ.US,D,20140819,000000,155.13,159.5,153.07,156.87,1410515,0
+JAZZ.US,D,20140820,000000,156.5,161.25,155.14,158.3,1218731,0
+JAZZ.US,D,20140821,000000,159.5,160,156.5,157.61,650386,0
+JAZZ.US,D,20140822,000000,157.45,160.67,156.1,158.83,588924,0
+JAZZ.US,D,20140825,000000,160.31,162.8,159.23,160.89,681633,0
+JAZZ.US,D,20140826,000000,160.95,163.98,159.52,163.56,707418,0
+JAZZ.US,D,20140827,000000,163.56,165.28,162.15,163.11,502400,0
+JAZZ.US,D,20140828,000000,162.11,163.94,161.11,162.71,657988,0
+JAZZ.US,D,20140829,000000,162.88,163.99,160.49,162.92,668820,0
+JAZZ.US,D,20140902,000000,164.22,164.72,161.94,163.05,642390,0
+JAZZ.US,D,20140903,000000,163.2,163.93,161.4,163.7,761506,0
+JAZZ.US,D,20140904,000000,162.59,163.34,156.51,156.87,1257051,0
+JAZZ.US,D,20140905,000000,156.62,168.88,153.92,168.02,3289110,0
+JAZZ.US,D,20140908,000000,168,171.72,166,170.85,1372763,0
+JAZZ.US,D,20140909,000000,170.32,172.24,169.18,170.5,868044,0
+JAZZ.US,D,20140910,000000,169.24,174.5,168.52,174.37,1092901,0
+JAZZ.US,D,20140911,000000,174,176.36,170.22,172.14,1128858,0
+JAZZ.US,D,20140912,000000,171.22,173.39,166.77,169.41,877685,0
+JAZZ.US,D,20140915,000000,167.69,168.39,156.79,160.35,1417964,0
+JAZZ.US,D,20140916,000000,157.57,165.32,157,164.35,1631713,0
+JAZZ.US,D,20140917,000000,165.47,166.13,160.52,162.3,765716,0
+JAZZ.US,D,20140918,000000,163.75,164.91,161.95,163.23,658757,0
+JAZZ.US,D,20140919,000000,164.75,166,162.02,163.64,1325436,0
+JAZZ.US,D,20140922,000000,162.05,163.63,159.44,161.34,665669,0
+JAZZ.US,D,20140923,000000,157.48,162.22,156.5,158.82,919970,0
+JAZZ.US,D,20140924,000000,160.44,165.64,159.5,165.05,758441,0
+JAZZ.US,D,20140925,000000,164.83,165.99,159.36,159.94,678139,0
+JAZZ.US,D,20140926,000000,160.54,161.99,158.02,160.53,599368,0
+JAZZ.US,D,20140929,000000,159.07,162.63,157.05,162.16,685353,0
+JAZZ.US,D,20140930,000000,162.63,163.2,160,160.56,1486334,0
+JAZZ.US,D,20141001,000000,160.82,161.18,153.5,155.3,742371,0
+JAZZ.US,D,20141002,000000,154.67,156.59,150.11,154.55,702486,0
+JAZZ.US,D,20141003,000000,156.51,163.16,156.02,161.43,907823,0
+JAZZ.US,D,20141006,000000,161.75,162.99,158.04,158.48,620097,0
+JAZZ.US,D,20141007,000000,157.46,158.52,154.05,155.28,481314,0
+JAZZ.US,D,20141008,000000,155.28,160,152.5,159.74,679064,0
+JAZZ.US,D,20141009,000000,158.14,159.6,154.07,155.06,437928,0
+JAZZ.US,D,20141010,000000,154.04,156.31,147.45,148.95,667232,0
+JAZZ.US,D,20141013,000000,148.73,150.52,142.01,142.72,609650,0
+JAZZ.US,D,20141014,000000,142.77,148.66,141.07,143.73,755856,0
+JAZZ.US,D,20141015,000000,141.13,147.12,137.34,146.31,607233,0
+JAZZ.US,D,20141016,000000,143.87,151.96,142.78,150.26,596208,0
+JAZZ.US,D,20141017,000000,151.77,154.75,150.2,152.36,481332,0
+JAZZ.US,D,20141020,000000,152,155.15,150.97,152.39,489459,0
+JAZZ.US,D,20141021,000000,154.93,159.5,154.23,159.35,580203,0
+JAZZ.US,D,20141022,000000,160.01,161.94,156.3,157.14,567040,0
+JAZZ.US,D,20141023,000000,159.07,163.88,158.23,162.3,527335,0
+JAZZ.US,D,20141024,000000,163.9,167.3,163.24,166.46,555610,0
+JAZZ.US,D,20141027,000000,165.54,166.55,160.22,164.67,756926,0
+JAZZ.US,D,20141028,000000,166.03,168.93,165.02,168.35,684909,0
+JAZZ.US,D,20141029,000000,167.41,169.21,166.67,168.22,584261,0
+JAZZ.US,D,20141030,000000,167.85,170.94,167.51,169.82,509621,0
+JAZZ.US,D,20141031,000000,171.77,173.83,168.6,168.84,863358,0
+JAZZ.US,D,20141103,000000,169.15,173.9,169.06,170.33,744375,0
+JAZZ.US,D,20141104,000000,169.2,170.36,167.6,168.48,756035,0
+JAZZ.US,D,20141105,000000,175.09,180,166.35,167.18,1939870,0
+JAZZ.US,D,20141106,000000,167.03,173.08,167.03,172.37,789471,0
+JAZZ.US,D,20141107,000000,170.8,172.98,169.55,170.8,612930,0
+JAZZ.US,D,20141110,000000,172.02,174.96,170.11,174.43,868266,0
+JAZZ.US,D,20141111,000000,173.63,175.73,170.8,171.89,641956,0
+JAZZ.US,D,20141112,000000,171.73,174.4,171.5,173.53,581500,0
+JAZZ.US,D,20141113,000000,173.66,176.84,171.71,172.98,512906,0
+JAZZ.US,D,20141114,000000,173.32,174.9,170.58,174.57,685113,0
+JAZZ.US,D,20141117,000000,173.76,177.36,168.22,169.49,908950,0
+JAZZ.US,D,20141118,000000,168.38,172.84,168.06,172.32,747752,0
+JAZZ.US,D,20141119,000000,172.74,172.84,169.46,170.95,508863,0
+JAZZ.US,D,20141120,000000,170.85,172.73,169.07,169.84,496034,0
+JAZZ.US,D,20141121,000000,172.17,173.38,169.47,170.1,559529,0
+JAZZ.US,D,20141124,000000,171.65,172.41,169.49,170.45,729282,0
+JAZZ.US,D,20141125,000000,170.41,171.87,166.38,170.43,2852081,0
+JAZZ.US,D,20141126,000000,171.25,176.99,170.62,176.65,881518,0
+JAZZ.US,D,20141128,000000,177.37,177.65,175.31,177.09,349104,0
+JAZZ.US,D,20141201,000000,176.87,178,170.07,170.89,740849,0
+JAZZ.US,D,20141202,000000,171.61,174.65,170.9,174.28,686320,0
+JAZZ.US,D,20141203,000000,174.16,178.92,172.97,178.68,749503,0
+JAZZ.US,D,20141204,000000,178.01,182,177.16,178.28,1134228,0
+JAZZ.US,D,20141205,000000,178.03,182.03,177.1,178.36,831829,0
+JAZZ.US,D,20141208,000000,178.7,183.84,178.68,183.03,834686,0
+JAZZ.US,D,20141209,000000,178.79,179.87,172.65,178.19,934190,0
+JAZZ.US,D,20141210,000000,176.88,179.16,174.76,175.44,720823,0
+JAZZ.US,D,20141211,000000,176.01,179.89,172.69,173.21,769275,0
+JAZZ.US,D,20141212,000000,172.01,172.98,164.6,165.12,1232290,0
+JAZZ.US,D,20141215,000000,166.17,169.39,160.55,162.6,1011989,0
+JAZZ.US,D,20141216,000000,160.77,163.57,158.38,159.65,788308,0
+JAZZ.US,D,20141217,000000,161.17,166.57,158.46,166.4,981544,0
+JAZZ.US,D,20141218,000000,169.45,170.55,167.09,169.88,593156,0
+JAZZ.US,D,20141219,000000,169.31,170.56,167.13,169.03,1141588,0
+JAZZ.US,D,20141222,000000,169.05,169.95,164.25,164.96,475067,0
+JAZZ.US,D,20141223,000000,166.24,166.27,159.79,163.5,758512,0
+JAZZ.US,D,20141224,000000,163.18,167.33,161.65,165.33,279724,0
+JAZZ.US,D,20141226,000000,165.75,167.9,164.56,166.55,203753,0
+JAZZ.US,D,20141229,000000,166.65,167.83,165.39,166.77,360300,0
+JAZZ.US,D,20141230,000000,166,166.47,162.22,163.14,504116,0
+JAZZ.US,D,20141231,000000,163.02,167.85,163.02,163.73,536720,0
+JAZZ.US,D,20150102,000000,165.96,166.91,161.52,163.43,463405,0
+JAZZ.US,D,20150105,000000,162.2,162.43,158.7,160.31,498481,0
+JAZZ.US,D,20150106,000000,160.53,162.74,155.06,158.12,768297,0
+JAZZ.US,D,20150107,000000,160.61,163.99,160.61,162.99,506653,0
+JAZZ.US,D,20150108,000000,164.95,165.64,163.42,163.75,718651,0
+JAZZ.US,D,20150109,000000,163.47,164.4,161.79,161.79,680245,0
+JAZZ.US,D,20150112,000000,163.26,163.55,160.15,162.11,514130,0
+JAZZ.US,D,20150113,000000,161.73,164.68,159.05,161.67,556649,0
+JAZZ.US,D,20150114,000000,160.31,169.52,159.75,162.27,929647,0
+JAZZ.US,D,20150115,000000,165.33,165.33,158.9,159.12,457901,0
+JAZZ.US,D,20150116,000000,158.51,165.5,158.51,164.97,540950,0
+JAZZ.US,D,20150120,000000,165.29,170.68,164.4,169.6,785974,0
+JAZZ.US,D,20150121,000000,168.47,177.01,167.68,174.98,1174599,0
+JAZZ.US,D,20150122,000000,174.44,176.5,171.16,176.19,700218,0
+JAZZ.US,D,20150123,000000,175.02,176.9,174.31,175.56,508688,0
+JAZZ.US,D,20150126,000000,175,176.95,171.04,176.78,384887,0
+JAZZ.US,D,20150127,000000,172.92,176.79,171.1,174.53,473722,0
+JAZZ.US,D,20150128,000000,174.42,175.93,170.29,170.76,672356,0
+JAZZ.US,D,20150129,000000,169.77,172.55,167.33,172.07,506224,0
+JAZZ.US,D,20150130,000000,171.69,174.78,168.88,169.34,534913,0
+JAZZ.US,D,20150202,000000,169.5,171.02,165.26,167.74,421030,0
+JAZZ.US,D,20150203,000000,167.61,169,162.6,167.31,427044,0
+JAZZ.US,D,20150204,000000,164.33,169.14,163.34,166.83,551561,0
+JAZZ.US,D,20150205,000000,168.52,172.31,167.18,171.86,544956,0
+JAZZ.US,D,20150206,000000,171.67,173.55,170.14,171.79,465749,0
+JAZZ.US,D,20150209,000000,170.5,172.41,166.24,166.97,386335,0
+JAZZ.US,D,20150210,000000,166.9,170.24,166.01,167.98,375084,0
+JAZZ.US,D,20150211,000000,168.31,169.4,165.05,165.93,469417,0
+JAZZ.US,D,20150212,000000,168.25,168.25,161.19,162.81,930803,0
+JAZZ.US,D,20150213,000000,163.51,169.8,161,169.69,868186,0
+JAZZ.US,D,20150217,000000,169,172.34,167.81,171.4,623820,0
+JAZZ.US,D,20150218,000000,172.64,174.17,169.8,171.68,412057,0
+JAZZ.US,D,20150219,000000,171.46,172.02,170.47,170.8,571781,0
+JAZZ.US,D,20150220,000000,173.64,174,168.9,172.42,802805,0
+JAZZ.US,D,20150223,000000,170,173.95,169.61,173.18,631671,0
+JAZZ.US,D,20150224,000000,173.86,176.7,171.52,176.13,952638,0
+JAZZ.US,D,20150225,000000,170.86,179.36,170.8,179.1,1846983,0
+JAZZ.US,D,20150226,000000,180.39,180.39,174.03,175.19,973089,0
+JAZZ.US,D,20150227,000000,175.53,176.4,169.72,170.09,746892,0
+JAZZ.US,D,20150302,000000,171.78,177.83,171.78,174.42,1113200,0
+JAZZ.US,D,20150303,000000,173.12,176.64,170.5,176.3,1129400,0
+JAZZ.US,D,20150304,000000,174.37,174.74,171.31,172.74,597600,0
+JAZZ.US,D,20150305,000000,173.41,176.55,173.41,174.76,922500,0
+JAZZ.US,D,20150306,000000,173.67,174.5,170.08,172.12,996100,0
+JAZZ.US,D,20150309,000000,172,174.3,170.15,173.73,818200,0
+JAZZ.US,D,20150310,000000,170.36,172.73,169.97,169.99,658000,0
+JAZZ.US,D,20150311,000000,170.99,170.99,168,169.01,656600,0
+JAZZ.US,D,20150312,000000,169.8,175.13,168.03,174.41,677300,0
+JAZZ.US,D,20150313,000000,172.87,177.97,172.8,175.09,575100,0
+JAZZ.US,D,20150316,000000,176.53,180,176,179.07,666800,0
+JAZZ.US,D,20150317,000000,178.28,183.38,178.15,182.46,735800,0
+JAZZ.US,D,20150318,000000,183.05,187.7,182.6,186.36,921300,0
+JAZZ.US,D,20150319,000000,190,190.17,184.38,187.12,690800,0
+JAZZ.US,D,20150320,000000,189.02,189.99,185.83,189.01,804000,0
+JAZZ.US,D,20150323,000000,187.58,188.21,181.64,182.17,886000,0
+JAZZ.US,D,20150324,000000,182.2,184.8,180.21,181,462300,0
+JAZZ.US,D,20150325,000000,181.65,181.85,171.16,173.1,1127100,0
+JAZZ.US,D,20150326,000000,172.41,177.93,169.22,173.39,603800,0
+JAZZ.US,D,20150327,000000,173.57,177.49,173.57,175.42,619900,0
+JAZZ.US,D,20150330,000000,176.46,176.95,172.32,175.42,874700,0
+JAZZ.US,D,20150331,000000,174.81,176.46,172.6,172.79,630983,0
+JAZZ.US,D,20150401,000000,173.64,173.64,168.56,171.02,935900,0
+JAZZ.US,D,20150402,000000,171.22,174.3,167.34,168.86,861200,0
+JAZZ.US,D,20150406,000000,168,170.71,167.43,167.87,614300,0
+JAZZ.US,D,20150407,000000,165.99,170,165,168.77,1402793,0
+JAZZ.US,D,20150408,000000,170.59,180.49,169.77,180.39,1392000,0
+JAZZ.US,D,20150409,000000,179.91,182.48,178.59,180.83,449873,0
+JAZZ.US,D,20150410,000000,181.3,186.06,181.17,183.96,564200,0
+JAZZ.US,D,20150413,000000,184.05,187.43,182.63,183.36,385300,0
+JAZZ.US,D,20150414,000000,181.45,184.48,179.47,182.81,443200,0
+JAZZ.US,D,20150415,000000,183.8,187.38,182.92,187,567830,0
+JAZZ.US,D,20150416,000000,186.78,190.48,186.08,189.92,662496,0
+JAZZ.US,D,20150417,000000,187.75,190.33,185.26,187.18,419700,0
+JAZZ.US,D,20150420,000000,188.54,189.25,185.67,186.74,261875,0
+JAZZ.US,D,20150421,000000,187.6,188.4,186.31,186.55,344727,0
+JAZZ.US,D,20150422,000000,187.3,188.99,184.98,186.13,233261,0
+JAZZ.US,D,20150423,000000,185.02,190,184.03,189.09,328800,0
+JAZZ.US,D,20150424,000000,188.9,190.32,187.46,189.42,307854,0
+JAZZ.US,D,20150427,000000,188.87,191.01,182.46,182.99,609800,0
+JAZZ.US,D,20150428,000000,183.16,185,177.36,182.8,549162,0
+JAZZ.US,D,20150429,000000,181.96,184.69,180.15,183.16,410300,0
+JAZZ.US,D,20150430,000000,182.6,183.09,178.16,178.7,554900,0
+JAZZ.US,D,20150501,000000,180.29,182.77,178.09,180.74,588900,0
+JAZZ.US,D,20150504,000000,180.24,184.5,180.24,183.23,381000,0
+JAZZ.US,D,20150505,000000,183.12,183.12,176.19,176.42,565400,0
+JAZZ.US,D,20150506,000000,177.56,178.65,173.81,174.9,483036,0
+JAZZ.US,D,20150507,000000,175.59,177.56,174.73,176.95,785317,0
+JAZZ.US,D,20150508,000000,173.64,177.57,172.02,175.44,1017300,0
+JAZZ.US,D,20150511,000000,174.57,177.34,174.44,176.51,587000,0
+JAZZ.US,D,20150512,000000,173.85,178,173.85,176.6,496145,0
+JAZZ.US,D,20150513,000000,177.16,178.93,173.16,173.96,619700,0
+JAZZ.US,D,20150514,000000,174.09,176.89,173.02,175.5,485500,0
+JAZZ.US,D,20150515,000000,175.97,178.2,174.33,178.01,532128,0
+JAZZ.US,D,20150518,000000,177.49,180.43,175.59,180.06,506452,0
+JAZZ.US,D,20150519,000000,180.44,182.79,179.2,181.45,389870,0
+JAZZ.US,D,20150520,000000,181.33,182.87,179.23,180.84,322600,0
+JAZZ.US,D,20150521,000000,181,181.8,179.25,180.78,386100,0
+JAZZ.US,D,20150522,000000,181.14,184.1,180.94,183.06,366800,0
+JAZZ.US,D,20150526,000000,182.58,183.88,178.04,179.13,447662,0
+JAZZ.US,D,20150527,000000,180.17,181.49,177.45,179.42,474400,0
+JAZZ.US,D,20150528,000000,177.42,180.02,177.42,179.93,274459,0
+JAZZ.US,D,20150529,000000,178.72,180.76,177.82,179.35,407400,0
+JAZZ.US,D,20150601,000000,179.97,179.97,177.17,179.47,268571,0
+JAZZ.US,D,20150602,000000,179.61,183.5,177.98,181.71,465555,0
+JAZZ.US,D,20150603,000000,182.62,182.85,180.28,181.78,262800,0
+JAZZ.US,D,20150604,000000,180.34,181.6,177.24,177.44,434300,0
+JAZZ.US,D,20150605,000000,177.64,180.92,175.2,180.58,281700,0
+JAZZ.US,D,20150608,000000,179.99,179.99,174.18,174.27,720200,0
+JAZZ.US,D,20150609,000000,173.4,175.08,172.07,174.86,520026,0
+JAZZ.US,D,20150610,000000,176.2,178.75,174.09,177.6,454987,0
+JAZZ.US,D,20150611,000000,178.57,181.3,177.51,179.25,385264,0
+JAZZ.US,D,20150612,000000,178.01,179.82,177,178.59,264800,0
+JAZZ.US,D,20150615,000000,177.2,178.19,175.61,177.26,343900,0
+JAZZ.US,D,20150616,000000,177.72,179.24,177.15,177.91,357200,0
+JAZZ.US,D,20150617,000000,178.46,179.01,176.78,178.94,363700,0
+JAZZ.US,D,20150618,000000,179.65,183.39,179.36,180.66,374100,0
+JAZZ.US,D,20150619,000000,181.27,181.87,179.01,179.99,430700,0
+JAZZ.US,D,20150622,000000,181.82,181.92,179.82,181.29,219700,0
+JAZZ.US,D,20150623,000000,180.92,183,180.17,182.81,327500,0
+JAZZ.US,D,20150624,000000,181.6,182.11,179.16,179.41,315400,0
+JAZZ.US,D,20150625,000000,179.59,180.4,178,179.93,371800,0
+JAZZ.US,D,20150626,000000,179.52,180.91,173.65,174.12,1022200,0
+JAZZ.US,D,20150629,000000,172.5,174.51,169.21,170.6,540600,0
+JAZZ.US,D,20150630,000000,173,176.16,172.24,176.07,668380,0
+JAZZ.US,D,20150701,000000,178.14,178.95,176.02,177.13,651800,0
+JAZZ.US,D,20150702,000000,177.45,178.36,176.28,177.37,280200,0
+JAZZ.US,D,20150706,000000,175.8,179,175.18,178.01,277800,0
+JAZZ.US,D,20150707,000000,178.46,178.98,174.26,177.41,454300,0
+JAZZ.US,D,20150708,000000,176.97,176.97,172.03,172.78,299700,0
+JAZZ.US,D,20150709,000000,175.23,177.64,174.11,176.19,270400,0
+JAZZ.US,D,20150710,000000,177.65,179.95,177.16,178.77,250900,0
+JAZZ.US,D,20150713,000000,179.87,181.36,178.37,178.85,378300,0
+JAZZ.US,D,20150714,000000,177.79,184.73,176.37,183.49,487197,0
+JAZZ.US,D,20150715,000000,184.73,185,179.25,180.3,283962,0
+JAZZ.US,D,20150716,000000,181.35,185.22,180.38,182.7,399800,0
+JAZZ.US,D,20150717,000000,183.5,184.08,181.55,183.92,267300,0
+JAZZ.US,D,20150720,000000,184.99,185,181.61,182.99,238700,0
+JAZZ.US,D,20150721,000000,183,185,181.73,184.1,454500,0
+JAZZ.US,D,20150722,000000,182.91,185.9,182,184.37,327300,0
+JAZZ.US,D,20150723,000000,185.54,187,185,186.34,396800,0
+JAZZ.US,D,20150724,000000,185.26,187.45,183.13,184.4,538800,0
+JAZZ.US,D,20150727,000000,183.61,186.69,181.94,185.04,530400,0
+JAZZ.US,D,20150728,000000,186.6,193.85,185.01,193.02,695600,0
+JAZZ.US,D,20150729,000000,192,193.5,188.3,190.68,668600,0
+JAZZ.US,D,20150730,000000,190.82,191.24,187.03,190.38,345600,0
+JAZZ.US,D,20150731,000000,192.48,194.73,190.34,192.24,392100,0
+JAZZ.US,D,20150803,000000,193.3,193.92,190.36,192.77,328475,0
+JAZZ.US,D,20150804,000000,192.73,193.16,188.02,190.66,384000,0
+JAZZ.US,D,20150805,000000,192.74,194.64,190.45,191.9,701000,0
+JAZZ.US,D,20150806,000000,192,192,180.6,184.24,677862,0
+JAZZ.US,D,20150807,000000,184.04,184.66,179.26,181.79,480800,0
+JAZZ.US,D,20150810,000000,179.98,184.6,179.41,181.48,373300,0
+JAZZ.US,D,20150811,000000,177.82,181.07,177.06,178.8,296626,0
+JAZZ.US,D,20150812,000000,178,184.69,176.54,183.6,607100,0
+JAZZ.US,D,20150813,000000,183.54,186.51,182.65,186.27,459800,0
+JAZZ.US,D,20150814,000000,185.85,186.77,182.72,184.46,297600,0
+JAZZ.US,D,20150817,000000,183.28,186.85,181.76,186.29,217300,0
+JAZZ.US,D,20150818,000000,186.31,188.24,185.3,187.66,308800,0
+JAZZ.US,D,20150819,000000,186.72,187.6,183.35,186.2,549400,0
+JAZZ.US,D,20150820,000000,185.86,185.86,181.53,181.7,506200,0
+JAZZ.US,D,20150821,000000,180.5,180.5,169.09,170.32,943400,0
+JAZZ.US,D,20150824,000000,155.55,171.99,138.85,161.95,791794,0
+JAZZ.US,D,20150825,000000,167.3,169.9,160.48,160.62,553900,0
+JAZZ.US,D,20150826,000000,166.63,166.63,157.78,165.37,502800,0
+JAZZ.US,D,20150827,000000,167.87,171.9,167.14,170.77,475900,0
+JAZZ.US,D,20150828,000000,169.96,173.18,169.47,172.82,258500,0
+JAZZ.US,D,20150831,000000,171.19,173.79,168,168.82,366100,0
+JAZZ.US,D,20150901,000000,164.82,169.43,163.38,164.93,342300,0
+JAZZ.US,D,20150902,000000,167.94,168.61,163.47,167.71,333100,0
+JAZZ.US,D,20150903,000000,169.04,169.04,163.39,164.25,262000,0
+JAZZ.US,D,20150904,000000,162.8,164.6,160.04,162.18,350000,0
+JAZZ.US,D,20150908,000000,165.63,167.32,162.6,166.43,360800,0
+JAZZ.US,D,20150909,000000,167.93,168.93,163.44,163.72,327900,0
+JAZZ.US,D,20150910,000000,162.75,164.99,160.18,160.83,663537,0
+JAZZ.US,D,20150911,000000,160.01,162.5,158.65,160.62,507500,0
+JAZZ.US,D,20150914,000000,160.37,161.98,157.01,158.4,639900,0
+JAZZ.US,D,20150915,000000,158.45,161.73,156.02,161.27,527457,0
+JAZZ.US,D,20150916,000000,160.94,164.68,159.69,163.99,409700,0
+JAZZ.US,D,20150917,000000,163.56,164.36,160.55,161.73,517166,0
+JAZZ.US,D,20150918,000000,161.45,162.04,159.21,160.01,660300,0
+JAZZ.US,D,20150921,000000,161.09,165.15,150.4,155.48,839500,0
+JAZZ.US,D,20150922,000000,152.89,154.75,145.79,150.25,1137200,0
+JAZZ.US,D,20150923,000000,151.23,153.8,148.4,149.05,646997,0
+JAZZ.US,D,20150924,000000,148.16,148.89,141.18,143.12,1129796,0
+JAZZ.US,D,20150925,000000,145.23,145.96,133.23,134.77,1411900,0
+JAZZ.US,D,20150928,000000,134.33,134.46,121.12,124.46,2006645,0
+JAZZ.US,D,20150929,000000,122.93,131.93,121.4,124.81,1278000,0
+JAZZ.US,D,20150930,000000,127.38,134.7,127.38,132.81,1247500,0
+JAZZ.US,D,20151001,000000,132.49,133.93,127.04,132.45,914800,0
+JAZZ.US,D,20151002,000000,129.6,137.71,127.11,137.5,712200,0
+JAZZ.US,D,20151005,000000,139.02,139.02,131.26,132.8,877874,0
+JAZZ.US,D,20151006,000000,134,134,126.32,130.53,893000,0
+JAZZ.US,D,20151007,000000,131.24,133.46,127,130.94,797200,0
+JAZZ.US,D,20151008,000000,130.7,134,128.32,133.03,528400,0
+JAZZ.US,D,20151009,000000,134.93,136.41,132.69,133.4,470400,0
+JAZZ.US,D,20151012,000000,134.82,134.87,130.98,133.39,422256,0
+JAZZ.US,D,20151013,000000,132.91,134.12,128.49,128.88,705400,0
+JAZZ.US,D,20151014,000000,130.97,133.85,129.97,132.58,744300,0
+JAZZ.US,D,20151015,000000,131.86,137.36,131.14,136.65,902800,0
+JAZZ.US,D,20151016,000000,137.33,140.5,136.8,138.27,799300,0
+JAZZ.US,D,20151019,000000,138.34,139.12,135.28,136.46,811942,0
+JAZZ.US,D,20151020,000000,136.1,136.5,125.42,126,1619100,0
+JAZZ.US,D,20151021,000000,127.18,128.27,118.13,121.94,2085100,0
+JAZZ.US,D,20151022,000000,122.33,125.41,117.26,124.96,1324900,0
+JAZZ.US,D,20151023,000000,126.05,133.11,125.3,131.34,975400,0
+JAZZ.US,D,20151026,000000,130.94,134.96,129.73,131.91,637800,0
+JAZZ.US,D,20151027,000000,131.54,133.01,129.85,130.28,604000,0
+JAZZ.US,D,20151028,000000,131.35,135.31,129.11,133.4,637300,0
+JAZZ.US,D,20151029,000000,132.85,139.77,132.54,136.49,772800,0
+JAZZ.US,D,20151030,000000,135.86,139,134.04,137.28,874400,0
+JAZZ.US,D,20151102,000000,137,143.42,137,142.84,956232,0
+JAZZ.US,D,20151103,000000,143.05,143.48,138.79,141.68,717400,0
+JAZZ.US,D,20151104,000000,142.49,144.05,139.88,142.91,603675,0
+JAZZ.US,D,20151105,000000,141.91,143.84,138.5,140.56,796100,0
+JAZZ.US,D,20151106,000000,140.04,142.84,138.08,142.58,465700,0
+JAZZ.US,D,20151109,000000,143.38,144.02,138.65,139.99,798815,0
+JAZZ.US,D,20151110,000000,128.53,139.73,128.25,136.14,2089100,0
+JAZZ.US,D,20151111,000000,136.07,137.7,132.61,135.74,968300,0
+JAZZ.US,D,20151112,000000,134.44,138.3,133.9,134.01,717500,0
+JAZZ.US,D,20151113,000000,133.72,136.94,132.47,134.77,492200,0
+JAZZ.US,D,20151116,000000,134.03,137.74,133.52,137.38,765500,0
+JAZZ.US,D,20151117,000000,137.53,143.19,136.79,141.63,704500,0
+JAZZ.US,D,20151118,000000,142.1,146.59,141.27,145.9,600300,0
+JAZZ.US,D,20151119,000000,146.19,148.85,144.95,145.04,882700,0
+JAZZ.US,D,20151120,000000,145.73,147.7,143.63,143.93,393900,0
+JAZZ.US,D,20151123,000000,143.93,150.31,143.93,147.82,623400,0
+JAZZ.US,D,20151124,000000,147.19,148.9,144.22,147.02,699300,0
+JAZZ.US,D,20151125,000000,147.16,150.8,146.82,150.45,516900,0
+JAZZ.US,D,20151127,000000,150.88,151.28,148.52,149.42,308400,0
+JAZZ.US,D,20151130,000000,149.17,149.5,145.32,146.59,575900,0
+JAZZ.US,D,20151201,000000,146.92,148.89,145.27,148.72,532857,0
+JAZZ.US,D,20151202,000000,148.49,149.66,145.1,145.6,504715,0
+JAZZ.US,D,20151203,000000,146.47,146.47,140.06,142.18,408350,0
+JAZZ.US,D,20151204,000000,141.84,145.49,139.86,145.18,472600,0
+JAZZ.US,D,20151207,000000,144.29,144.76,140.26,142.8,591800,0
+JAZZ.US,D,20151208,000000,139.72,143.97,138.03,141.79,405650,0
+JAZZ.US,D,20151209,000000,140.84,142.85,138.22,138.43,402200,0
+JAZZ.US,D,20151210,000000,138.74,140.7,137.08,140.36,576200,0
+JAZZ.US,D,20151211,000000,138.59,139.56,134,134.26,547400,0
+JAZZ.US,D,20151214,000000,134.01,135.28,130.17,135.21,593503,0
+JAZZ.US,D,20151215,000000,136.99,139.8,136.36,138.47,604500,0
+JAZZ.US,D,20151216,000000,139.4,143.16,137.93,142.38,454600,0
+JAZZ.US,D,20151217,000000,142.66,143.3,138.74,138.89,469600,0
+JAZZ.US,D,20151218,000000,137.94,141.75,136.69,139.96,1032800,0
+JAZZ.US,D,20151221,000000,141.12,141.79,138.47,139.45,569700,0
+JAZZ.US,D,20151222,000000,139.99,143,139.05,142.42,394010,0
+JAZZ.US,D,20151223,000000,144.15,145.93,142.17,144.89,285700,0
+JAZZ.US,D,20151224,000000,144.24,144.45,141.97,142.74,371996,0
+JAZZ.US,D,20151228,000000,141.78,143.03,140.32,141.65,354524,0
+JAZZ.US,D,20151229,000000,142.65,143.6,141.95,142.97,390474,0
+JAZZ.US,D,20151230,000000,142.56,144.09,141.6,142.95,225834,0
+JAZZ.US,D,20151231,000000,142.55,143.49,139.37,140.56,1015332,0
+JAZZ.US,D,20160104,000000,137.83,138.9,135.35,137.26,392737,0
+JAZZ.US,D,20160105,000000,138.35,139.55,136.03,137.39,494712,0
+JAZZ.US,D,20160106,000000,135.55,136.09,132.22,132.74,555602,0
+JAZZ.US,D,20160107,000000,130,132.19,128.41,129.09,392635,0
+JAZZ.US,D,20160108,000000,128.96,131.74,127.71,128,709115,0
+JAZZ.US,D,20160111,000000,128.96,129.685,120.88,123.58,698974,0
+JAZZ.US,D,20160112,000000,123.81,131.65,123.81,129.96,955061,0
+JAZZ.US,D,20160113,000000,131.05,132.62,122.04,122.93,654557,0
+JAZZ.US,D,20160114,000000,122.72,128.25,119.11,126.49,543353,0
+JAZZ.US,D,20160115,000000,122.66,126.1,120.93,124.4,590805,0
+JAZZ.US,D,20160119,000000,126.19,127.09,119.17,120.68,649800,0
+JAZZ.US,D,20160120,000000,118.67,130.37,116.151,128.61,830143,0
+JAZZ.US,D,20160121,000000,127.61,132.96,125.64,130.16,744391,0
+JAZZ.US,D,20160122,000000,132.85,133.7,130.511,132.82,436742,0
+JAZZ.US,D,20160125,000000,132.04,133.97,131.01,131.4,417288,0
+JAZZ.US,D,20160126,000000,132.05,134.12,128.2,132.65,324038,0
+JAZZ.US,D,20160127,000000,131.85,133.12,127.3,128.21,528093,0
+JAZZ.US,D,20160128,000000,130.19,130.97,123.01,124.6,553371,0
+JAZZ.US,D,20160129,000000,124.74,128.86,124.74,128.74,710617,0
+JAZZ.US,D,20160201,000000,128.55,130.54,125.54,127.24,626205,0
+JAZZ.US,D,20160202,000000,126.35,127.108,121.63,122,356201,0
+JAZZ.US,D,20160203,000000,122.76,124,118.75,123.45,663003,0
+JAZZ.US,D,20160204,000000,123.07,126.58,122.07,124.87,372673,0
+JAZZ.US,D,20160205,000000,124.67,126.24,121.19,121.77,421049,0
+JAZZ.US,D,20160208,000000,119.47,121.62,111.96,114.16,534166,0
+JAZZ.US,D,20160209,000000,111.37,118.975,109.06,116.7,573277,0
+JAZZ.US,D,20160210,000000,116.63,120.86,112.95,116.49,617656,0
+JAZZ.US,D,20160211,000000,112.3,116.735,108.5,112.72,778722,0
+JAZZ.US,D,20160212,000000,113.05,115.75,109.44,113.78,496344,0
+JAZZ.US,D,20160216,000000,115.63,119.865,114.355,119,480411,0
+JAZZ.US,D,20160217,000000,120.78,127.13,120.78,122.79,425240,0
+JAZZ.US,D,20160218,000000,123.24,125.49,121.43,121.64,296068,0
+JAZZ.US,D,20160219,000000,120.42,123.71,119.54,123.07,363273,0
+JAZZ.US,D,20160222,000000,124.23,126.53,123.855,125.45,469094,0
+JAZZ.US,D,20160223,000000,124.96,126.02,120.11,121.92,564328,0
+JAZZ.US,D,20160224,000000,120,122.22,114.83,121.83,730696,0
+JAZZ.US,D,20160225,000000,121.92,124.5,120.23,123.36,520239,0
+JAZZ.US,D,20160226,000000,124.72,126.29,123.52,125,504961,0
+JAZZ.US,D,20160229,000000,123.48,124.2,121.21,121.58,558801,0
+JAZZ.US,D,20160301,000000,121.42,124.17,120.17,123.71,644675,0
+JAZZ.US,D,20160302,000000,123.4,126.88,122.625,125.82,490959,0
+JAZZ.US,D,20160303,000000,124.92,127.5,124.84,125.46,466424,0
+JAZZ.US,D,20160304,000000,125.44,126.39,123.01,123.53,486531,0
+JAZZ.US,D,20160307,000000,122.78,128.56,122.6,127.84,470235,0
+JAZZ.US,D,20160308,000000,126.04,129.48,125.5,125.96,498353,0
+JAZZ.US,D,20160309,000000,126.28,127.96,125.153,126.56,316995,0
+JAZZ.US,D,20160310,000000,127.73,129,126.773,127.78,505573,0
+JAZZ.US,D,20160311,000000,128.7,133.82,128.12,133.8,488804,0
+JAZZ.US,D,20160314,000000,133.43,134.42,130.01,130.09,605371,0
+JAZZ.US,D,20160315,000000,129.17,130,120.02,120.85,876586,0
+JAZZ.US,D,20160316,000000,121.37,123.42,118.86,120.97,650255,0
+JAZZ.US,D,20160317,000000,121.19,121.91,116.36,118.65,869208,0
+JAZZ.US,D,20160318,000000,118.65,120.05,117.25,118.3,1023413,0
+JAZZ.US,D,20160321,000000,118.07,120.29,117.86,119.21,693062,0
+JAZZ.US,D,20160322,000000,118.17,123.15,117.75,122.36,668346,0
+JAZZ.US,D,20160323,000000,122.14,123.141,120.16,121.11,521383,0
+JAZZ.US,D,20160324,000000,120.11,121.86,116.92,118.59,680553,0
+JAZZ.US,D,20160328,000000,119.69,120.26,115.66,118.13,349948,0
+JAZZ.US,D,20160329,000000,117.6,121.52,115.51,120.95,390830,0
+JAZZ.US,D,20160330,000000,121.54,128.28,121.38,124.03,1124772,0
+JAZZ.US,D,20160331,000000,123.6,132.05,123.6,130.55,782462,0
+JAZZ.US,D,20160401,000000,130,136.67,129,133.82,554766,0
+JAZZ.US,D,20160404,000000,133.72,138.25,132.13,135.55,439174,0
+JAZZ.US,D,20160405,000000,133.47,135.14,131.99,133.74,454122,0
+JAZZ.US,D,20160406,000000,134.25,141.22,133.79,140.99,757429,0
+JAZZ.US,D,20160407,000000,140.9,142.939,138.79,140.07,805322,0
+JAZZ.US,D,20160408,000000,141.15,142.07,138.29,140.01,482182,0
+JAZZ.US,D,20160411,000000,140.25,141.14,137.05,138.19,517018,0
+JAZZ.US,D,20160412,000000,136.98,139.76,135.5,139.67,870872,0
+JAZZ.US,D,20160413,000000,146.98,153,144.12,147.34,1643147,0
+JAZZ.US,D,20160414,000000,147.35,147.43,144.43,146.29,752396,0
+JAZZ.US,D,20160415,000000,145.79,146.35,143.42,144.79,522905,0
+JAZZ.US,D,20160418,000000,144.69,148.48,144.51,147.77,634888,0
+JAZZ.US,D,20160419,000000,149,151.19,146.695,149.52,790922,0
+JAZZ.US,D,20160420,000000,150.52,152.75,146.81,151.02,678694,0
+JAZZ.US,D,20160421,000000,151.77,156.515,151.3,156.12,684889,0
+JAZZ.US,D,20160422,000000,155.51,157.43,153.62,157.16,533662,0
+JAZZ.US,D,20160425,000000,160,160,153.02,154.55,554555,0
+JAZZ.US,D,20160426,000000,153.89,155.07,150.46,154.66,516304,0
+JAZZ.US,D,20160427,000000,154.05,154.29,151.02,152.97,331507,0
+JAZZ.US,D,20160428,000000,151.58,153.94,150.98,152,281233,0
+JAZZ.US,D,20160429,000000,152.24,152.68,146.73,150.7,394465,0
+JAZZ.US,D,20160502,000000,151.25,152.68,149.34,152.57,289694,0
+JAZZ.US,D,20160503,000000,152.23,153.975,149.36,152.47,381780,0
+JAZZ.US,D,20160504,000000,150.02,150.49,146.09,148.58,384193,0
+JAZZ.US,D,20160505,000000,149.01,149.01,145.48,145.75,1015352,0
+JAZZ.US,D,20160506,000000,144.96,148.28,139.75,144.35,568536,0
+JAZZ.US,D,20160509,000000,145.13,149.09,145.13,147.69,675423,0
+JAZZ.US,D,20160510,000000,148.78,148.99,145.02,147.82,841220,0
+JAZZ.US,D,20160511,000000,154.55,155.95,148.53,148.61,1674339,0
+JAZZ.US,D,20160512,000000,149.49,150.36,142.28,145.22,947855,0
+JAZZ.US,D,20160513,000000,145.26,147.8,144.5,145.66,940317,0
+JAZZ.US,D,20160516,000000,145.2,149.34,144.935,148.96,983829,0
+JAZZ.US,D,20160517,000000,148.98,151.63,147.89,149.46,886647,0
+JAZZ.US,D,20160518,000000,149.35,153.53,149.28,150.79,712271,0
+JAZZ.US,D,20160519,000000,150.64,151.78,145.32,147.31,793753,0
+JAZZ.US,D,20160520,000000,147.74,150.73,147.34,149.64,1190707,0
+JAZZ.US,D,20160523,000000,150.31,150.92,147.74,148.25,807610,0
+JAZZ.US,D,20160524,000000,149.89,151.83,148.18,151.71,739312,0
+JAZZ.US,D,20160525,000000,151.5,154.3,150.69,152.77,381900,0
+JAZZ.US,D,20160526,000000,153.38,154.09,151.03,152.77,426998,0
+JAZZ.US,D,20160527,000000,152.7,153.87,151.3,152.09,349216,0
+JAZZ.US,D,20160531,000000,151.94,154.78,149.28,151.56,1159442,0
+JAZZ.US,D,20160601,000000,151.32,155.51,150.66,154.72,628026,0
+JAZZ.US,D,20160602,000000,154.67,156.92,154.07,155.91,402716,0
+JAZZ.US,D,20160603,000000,154.72,154.72,150.3,152.75,430804,0
+JAZZ.US,D,20160606,000000,155.77,156.5,152.1,155.63,386054,0
+JAZZ.US,D,20160607,000000,153.97,155.76,151.64,154.91,574307,0
+JAZZ.US,D,20160608,000000,154.9,155.39,152.85,154.96,335187,0
+JAZZ.US,D,20160609,000000,154.35,157.29,154.35,156.02,672639,0
+JAZZ.US,D,20160610,000000,154.11,154.71,149.73,150.77,436643,0
+JAZZ.US,D,20160613,000000,149.54,152.27,148.47,148.57,575630,0
+JAZZ.US,D,20160614,000000,147.97,148.765,146.87,148.4,461788,0
+JAZZ.US,D,20160615,000000,149.64,149.86,147.45,147.78,600935,0
+JAZZ.US,D,20160616,000000,147.25,147.25,143.66,145.84,618823,0
+JAZZ.US,D,20160617,000000,145.32,146.745,142.42,143.63,573678,0
+JAZZ.US,D,20160620,000000,145.29,146.965,144.065,144.31,531000,0
+JAZZ.US,D,20160621,000000,144.95,144.95,139.52,141.95,616525,0
+JAZZ.US,D,20160622,000000,141.41,146.14,140.73,142.87,526238,0
+JAZZ.US,D,20160623,000000,144.47,145.13,142.04,145,682179,0
+JAZZ.US,D,20160624,000000,139.33,142.7,137.81,137.89,953104,0
+JAZZ.US,D,20160627,000000,137.44,137.5,131.24,132.61,787067,0
+JAZZ.US,D,20160628,000000,134.95,137.545,133.38,137.07,805484,0
+JAZZ.US,D,20160629,000000,139.14,141.67,137.32,140.55,632838,0
+JAZZ.US,D,20160630,000000,141.1,142.345,138.79,141.31,591420,0
+JAZZ.US,D,20160701,000000,140.67,143.79,140.06,141.04,521845,0
+JAZZ.US,D,20160705,000000,140.14,140.4,137,138.985,403871,0
+JAZZ.US,D,20160706,000000,138.57,140.52,137.34,140.11,567376,0
+JAZZ.US,D,20160707,000000,140.9,141.65,137.55,138.48,523425,0
+JAZZ.US,D,20160708,000000,139.66,141,138.14,139.88,774234,0
+JAZZ.US,D,20160711,000000,141.19,142.92,140,140.16,510735,0
+JAZZ.US,D,20160712,000000,140.94,142.89,140.21,142.26,396677,0
+JAZZ.US,D,20160713,000000,142.94,144.26,140.34,141.39,437952,0
+JAZZ.US,D,20160714,000000,143.18,143.49,141.21,142.43,283167,0
+JAZZ.US,D,20160715,000000,142.43,143.96,141.76,142.38,254268,0
+JAZZ.US,D,20160718,000000,142.02,143.86,141.755,142.51,193824,0
+JAZZ.US,D,20160719,000000,142.79,143.86,140.29,140.8,343428,0
+JAZZ.US,D,20160720,000000,141.87,143.78,140.91,143.26,413082,0
+JAZZ.US,D,20160721,000000,143.47,145.55,141.32,143.54,665278,0
+JAZZ.US,D,20160722,000000,143.47,143.75,140.785,141.96,634392,0
+JAZZ.US,D,20160725,000000,142.02,142.2,140.206,141.34,469377,0
+JAZZ.US,D,20160726,000000,140.98,141.11,138.76,138.92,596772,0
+JAZZ.US,D,20160727,000000,139.44,142.12,138.76,141.91,611352,0
+JAZZ.US,D,20160728,000000,137.7,153.98,136,152.82,3941644,0
+JAZZ.US,D,20160729,000000,152.82,153.73,149.45,150.97,1063688,0
+JAZZ.US,D,20160801,000000,150.78,152.69,149.295,150.53,496858,0
+JAZZ.US,D,20160802,000000,150.68,151.29,148.3,149.85,535048,0
+JAZZ.US,D,20160803,000000,150.13,152.22,149.09,151.15,391328,0
+JAZZ.US,D,20160804,000000,150.77,152.285,148.91,149.64,450407,0
+JAZZ.US,D,20160805,000000,150.69,151.62,148.98,150.63,235992,0
+JAZZ.US,D,20160808,000000,151.05,151.18,148.78,149.02,343145,0
+JAZZ.US,D,20160809,000000,148.66,151.435,148.42,150.01,482101,0
+JAZZ.US,D,20160810,000000,145.51,147.75,139.51,140.01,1280344,0
+JAZZ.US,D,20160811,000000,140.01,140.59,137,138.08,644927,0
+JAZZ.US,D,20160812,000000,138.08,138.542,136.02,136.56,528116,0
+JAZZ.US,D,20160815,000000,136.45,138.88,136.45,137.98,565180,0
+JAZZ.US,D,20160816,000000,137.96,137.97,136,136.53,576920,0
+JAZZ.US,D,20160817,000000,137.35,137.355,135.02,136.32,540091,0
+JAZZ.US,D,20160818,000000,136.97,136.97,135.58,136.33,369122,0
+JAZZ.US,D,20160819,000000,136.03,136.49,135.41,136.22,193258,0
+JAZZ.US,D,20160822,000000,136.98,137.745,135.4,135.51,357911,0
+JAZZ.US,D,20160823,000000,136.48,136.695,133.829,134.73,374648,0
+JAZZ.US,D,20160824,000000,134.76,136.013,129.38,129.96,560500,0
+JAZZ.US,D,20160825,000000,129.52,129.93,125.98,127.36,772828,0
+JAZZ.US,D,20160826,000000,127.94,129.64,126.9,128.52,486180,0
+JAZZ.US,D,20160829,000000,128.25,128.64,126.09,126.73,639476,0
+JAZZ.US,D,20160830,000000,126.61,127.56,125.82,126.23,539549,0
+JAZZ.US,D,20160831,000000,126.15,126.22,123.52,123.83,646351,0
+JAZZ.US,D,20160901,000000,123.98,124.25,121.48,123.31,709753,0
+JAZZ.US,D,20160902,000000,123.44,123.44,119.52,120.84,757657,0
+JAZZ.US,D,20160906,000000,120.77,123.94,120.51,121.42,476497,0
+JAZZ.US,D,20160907,000000,121.42,123.63,121.08,121.89,503252,0
+JAZZ.US,D,20160908,000000,121.7,123.32,120.74,121.63,481561,0
+JAZZ.US,D,20160909,000000,120.77,121.04,118.08,118.12,548577,0
+JAZZ.US,D,20160912,000000,117.34,121.88,117.34,121.37,444321,0
+JAZZ.US,D,20160913,000000,121.25,121.27,119.3,119.93,429103,0
+JAZZ.US,D,20160914,000000,120.12,123.21,119.7,122.54,657637,0
+JAZZ.US,D,20160915,000000,122.6,127.85,122.44,127.81,976604,0
+JAZZ.US,D,20160916,000000,126.61,128,125.65,126.04,856910,0
+JAZZ.US,D,20160919,000000,126.17,127.83,125.6,126.2,347413,0
+JAZZ.US,D,20160920,000000,126.96,127.168,125.66,126.31,339462,0
+JAZZ.US,D,20160921,000000,127.57,129.6,127.21,128.81,540083,0
+JAZZ.US,D,20160922,000000,129.6,130.1,126.23,126.65,444949,0
+JAZZ.US,D,20160923,000000,126.23,128.7,126.23,127.19,483191,0
+JAZZ.US,D,20160926,000000,127.01,127.01,122.89,123.79,661842,0
+JAZZ.US,D,20160927,000000,123.24,126.13,122.545,125.89,477157,0
+JAZZ.US,D,20160928,000000,126.56,126.65,124.44,125.73,264972,0
+JAZZ.US,D,20160929,000000,125.37,126.2,121.77,123.12,524120,0
+JAZZ.US,D,20160930,000000,123.07,123.58,121.08,121.45,538508,0
+JAZZ.US,D,20161003,000000,121.5,122.39,120.51,121.91,350916,0
+JAZZ.US,D,20161004,000000,121.66,123.67,121.64,122.56,460116,0
+JAZZ.US,D,20161005,000000,122.5,126,122.5,124.79,419089,0
+JAZZ.US,D,20161006,000000,124.08,124.695,121.85,122.91,248424,0
+JAZZ.US,D,20161007,000000,122.73,123.24,121.43,122.81,314541,0
+JAZZ.US,D,20161010,000000,123.85,126.36,123.595,125.35,487727,0
+JAZZ.US,D,20161011,000000,124.37,124.76,120.75,122.47,531441,0
+JAZZ.US,D,20161012,000000,122.05,122.715,120.09,120.7,342081,0
+JAZZ.US,D,20161013,000000,119.29,121.54,118.85,121.12,432015,0
+JAZZ.US,D,20161014,000000,122.16,122.16,118.29,118.34,247668,0
+JAZZ.US,D,20161017,000000,118.16,118.46,116.53,117.69,259851,0
+JAZZ.US,D,20161018,000000,118.74,120.14,118.74,119.35,238582,0
+JAZZ.US,D,20161019,000000,118.99,120.48,118.72,120.11,165087,0
+JAZZ.US,D,20161020,000000,119.91,122.41,119.91,121.61,310793,0
+JAZZ.US,D,20161021,000000,121.54,122.28,120.52,121.26,249464,0
+JAZZ.US,D,20161024,000000,121.74,122.21,118.87,118.91,244868,0
+JAZZ.US,D,20161025,000000,119.31,120.94,118.83,118.96,266264,0
+JAZZ.US,D,20161026,000000,118.68,119.82,117.07,117.56,494195,0
+JAZZ.US,D,20161027,000000,118.73,119.92,115.256,119.13,620228,0
+JAZZ.US,D,20161028,000000,118.38,118.52,113.58,113.6,863972,0
+JAZZ.US,D,20161031,000000,114.05,114.05,109.05,109.47,950665,0
+JAZZ.US,D,20161101,000000,109.32,111.82,108.1,109.9,667660,0
+JAZZ.US,D,20161102,000000,109.94,110.87,106.73,107,531382,0
+JAZZ.US,D,20161103,000000,107.65,108.37,96.27,96.74,2357774,0
+JAZZ.US,D,20161104,000000,95.8,104.16,95.8,103.1,1447327,0
+JAZZ.US,D,20161107,000000,104.34,109.08,104,107.51,718691,0
+JAZZ.US,D,20161108,000000,106.3,109.11,103.14,106.19,720291,0
+JAZZ.US,D,20161109,000000,112,119.61,110.11,112.59,2061248,0
+JAZZ.US,D,20161110,000000,113.89,116.8,112.82,114.31,1024621,0
+JAZZ.US,D,20161111,000000,114,115.14,111.601,113.11,601755,0
+JAZZ.US,D,20161114,000000,113.38,114.54,111.35,112.86,685687,0
+JAZZ.US,D,20161115,000000,112.19,113.19,109.22,112.35,462101,0
+JAZZ.US,D,20161116,000000,112.5,114.31,111.2,111.54,421564,0
+JAZZ.US,D,20161117,000000,112,112.82,109.89,110.24,592841,0
+JAZZ.US,D,20161118,000000,110.41,111.54,107.75,109.25,641685,0
+JAZZ.US,D,20161121,000000,109.51,110.87,109.07,110.53,624305,0
+JAZZ.US,D,20161122,000000,110.07,111.295,107.91,108.83,512947,0
+JAZZ.US,D,20161123,000000,107.7,111.73,107.6,111.65,456320,0
+JAZZ.US,D,20161125,000000,111.65,112.44,110.46,110.98,150129,0
+JAZZ.US,D,20161128,000000,110.09,110.82,108.03,108.04,588183,0
+JAZZ.US,D,20161129,000000,109.03,109.08,105.5,105.84,602199,0
+JAZZ.US,D,20161130,000000,106.1,106.12,103.55,103.63,556860,0
+JAZZ.US,D,20161201,000000,104.21,104.86,101.27,101.78,557203,0
+JAZZ.US,D,20161202,000000,101.8,103.4,101.8,102.32,524015,0
+JAZZ.US,D,20161205,000000,102.72,105.75,100.84,101.62,673906,0
+JAZZ.US,D,20161206,000000,101.77,104,100.46,103.88,491176,0
+JAZZ.US,D,20161207,000000,102.64,103.98,99.275,100.6,679106,0
+JAZZ.US,D,20161208,000000,100.52,102.23,99.53,101.8,707249,0
+JAZZ.US,D,20161209,000000,101.7,104.99,101.366,102.33,593752,0
+JAZZ.US,D,20161212,000000,101.81,103.67,101.73,102.7,426497,0
+JAZZ.US,D,20161213,000000,103.28,105,102.95,103.23,637572,0
+JAZZ.US,D,20161214,000000,102.76,103.7,101.44,103.39,657289,0
+JAZZ.US,D,20161215,000000,103.09,104.91,102.65,104.3,455420,0
+JAZZ.US,D,20161216,000000,105.32,106.7,104.82,105.39,568123,0
+JAZZ.US,D,20161219,000000,105.39,109.18,105.39,107.12,806173,0
+JAZZ.US,D,20161220,000000,106.93,109.12,106.93,107.83,565289,0
+JAZZ.US,D,20161221,000000,108.23,109.61,107.17,108.02,511115,0
+JAZZ.US,D,20161222,000000,108.33,108.98,106.3,106.61,344714,0
+JAZZ.US,D,20161223,000000,106.6,110.64,106.6,110.43,510212,0
+JAZZ.US,D,20161227,000000,110.21,114.865,110.06,112.2,890608,0
+JAZZ.US,D,20161228,000000,113,113.43,108.07,108.36,722841,0
+JAZZ.US,D,20161229,000000,107.63,108.99,106.65,107.55,324777,0
+JAZZ.US,D,20161230,000000,107.16,109.57,106.85,109.03,489596,0
+JAZZ.US,D,20170103,000000,110,111.89,109.14,111.46,548926,0
+JAZZ.US,D,20170104,000000,113,117.21,112.22,115.83,951515,0
+JAZZ.US,D,20170105,000000,115.94,116.43,114.82,115.75,422404,0
+JAZZ.US,D,20170106,000000,115.77,117.19,113.65,115.16,540511,0
+JAZZ.US,D,20170109,000000,115.81,117.245,114.345,116.58,613899,0
+JAZZ.US,D,20170110,000000,117.03,117.205,115.29,116.12,503363,0
+JAZZ.US,D,20170111,000000,116.01,116.67,112.52,115.7,677562,0
+JAZZ.US,D,20170112,000000,115.03,119.11,114.76,117.55,669640,0
+JAZZ.US,D,20170113,000000,117.99,119.57,117.08,117.3,585469,0
+JAZZ.US,D,20170117,000000,115.93,115.93,113.85,115.57,473398,0
+JAZZ.US,D,20170118,000000,125,130.12,124.25,128.61,3070504,0
+JAZZ.US,D,20170119,000000,128.07,128.4,124.4,124.42,738952,0
+JAZZ.US,D,20170120,000000,124.29,125.278,122.83,123.88,780696,0
+JAZZ.US,D,20170123,000000,123.47,124.28,121.4,121.43,558095,0
+JAZZ.US,D,20170124,000000,121.43,122.513,119.2,120.19,1057720,0
+JAZZ.US,D,20170125,000000,120.53,121.769,120.085,120.75,386489,0
+JAZZ.US,D,20170126,000000,120.75,121.33,119.15,119.46,496338,0
+JAZZ.US,D,20170127,000000,119.42,120.686,118.71,119.48,383791,0
+JAZZ.US,D,20170130,000000,119.42,120.34,117.16,119.33,482061,0
+JAZZ.US,D,20170131,000000,118.24,122.19,117.789,121.92,584496,0
+JAZZ.US,D,20170201,000000,121.53,123.64,121.53,123.23,367079,0
+JAZZ.US,D,20170202,000000,122.38,123.88,121.715,123.19,293380,0
+JAZZ.US,D,20170203,000000,123.02,124.61,122.71,124.45,249911,0
+JAZZ.US,D,20170206,000000,124.01,125.89,123.517,125.55,269942,0
+JAZZ.US,D,20170207,000000,125.38,125.84,124.09,125.05,362326,0
+JAZZ.US,D,20170208,000000,124.93,127.96,124.77,127.31,551438,0
+JAZZ.US,D,20170209,000000,127.88,129.79,127.58,128.8,478136,0
+JAZZ.US,D,20170210,000000,129,131.58,128.52,130.92,549927,0
+JAZZ.US,D,20170213,000000,131.48,133.17,130.62,132.05,466104,0
+JAZZ.US,D,20170214,000000,131.21,134.11,130.983,133.78,591820,0
+JAZZ.US,D,20170215,000000,134.55,139.23,133.41,137.89,857266,0
+JAZZ.US,D,20170216,000000,137.52,138.39,133.64,136.41,504988,0
+JAZZ.US,D,20170217,000000,136.37,137.56,135.39,137.19,430011,0
+JAZZ.US,D,20170221,000000,138.03,138.66,134.31,135.93,653681,0
+JAZZ.US,D,20170222,000000,135.14,136.176,134.103,134.95,316212,0
+JAZZ.US,D,20170223,000000,135.7,137.14,135,135.4,410621,0
+JAZZ.US,D,20170224,000000,134.96,136.18,133.29,136.04,311553,0
+JAZZ.US,D,20170227,000000,135.45,137.885,134.96,136.97,615350,0
+JAZZ.US,D,20170228,000000,136.56,136.56,132.06,132.44,646086,0
+JAZZ.US,D,20170301,000000,138.25,138.49,132.31,135.73,930581,0
+JAZZ.US,D,20170302,000000,134.14,137.91,134.063,136.18,689524,0
+JAZZ.US,D,20170303,000000,135.74,137.86,133.62,134.01,496412,0
+JAZZ.US,D,20170306,000000,131.98,133.19,130.3,132.81,503280,0
+JAZZ.US,D,20170307,000000,131.2,133.6,130.25,132.99,364965,0
+JAZZ.US,D,20170308,000000,132.56,134.25,132.39,132.92,259745,0
+JAZZ.US,D,20170309,000000,132.54,134.14,131.64,133.04,440755,0
+JAZZ.US,D,20170310,000000,134.7,135.41,133.42,134.83,325560,0
+JAZZ.US,D,20170313,000000,134.58,138,134.23,137.41,588485,0
+JAZZ.US,D,20170314,000000,136.43,137.4,134.754,136.89,361055,0
+JAZZ.US,D,20170315,000000,137.89,139.96,137.18,138.82,657568,0
+JAZZ.US,D,20170316,000000,139.17,139.83,135.16,135.85,352045,0
+JAZZ.US,D,20170317,000000,135.48,136.49,133.81,134.77,426242,0
+JAZZ.US,D,20170320,000000,140.01,144.923,139.305,144.08,1753586,0
+JAZZ.US,D,20170321,000000,144.08,144.54,140.49,142.95,902094,0
+JAZZ.US,D,20170322,000000,143.26,143.445,140.2,142.34,808572,0
+JAZZ.US,D,20170323,000000,141.8,143.36,140.6,142.5,433291,0
+JAZZ.US,D,20170324,000000,142.45,144.59,141.63,143.14,597401,0
+JAZZ.US,D,20170327,000000,141.59,148.14,141.135,146.98,663041,0
+JAZZ.US,D,20170328,000000,146.38,147.28,145.56,145.91,324534,0
+JAZZ.US,D,20170329,000000,145.51,146.82,145.125,146.05,464648,0
+JAZZ.US,D,20170330,000000,146.52,146.83,145.58,145.68,302539,0
+JAZZ.US,D,20170331,000000,145.74,146.97,144.95,145.13,507667,0
+JAZZ.US,D,20170403,000000,144.55,145.36,141.9,142.91,554601,0
+JAZZ.US,D,20170404,000000,142.63,144.26,142.17,143.21,311058,0
+JAZZ.US,D,20170405,000000,144.18,144.18,139.72,140.65,627491,0
+JAZZ.US,D,20170406,000000,150,154.99,149.63,153.88,2697385,0
+JAZZ.US,D,20170407,000000,152.81,155.6,151.24,153.78,643913,0
+JAZZ.US,D,20170410,000000,152.24,153.544,151.7,152.88,428472,0
+JAZZ.US,D,20170411,000000,152.12,154.17,151.32,152.975,648298,0
+JAZZ.US,D,20170412,000000,153.57,153.57,151.15,152.21,416995,0
+JAZZ.US,D,20170413,000000,151.77,154.38,151.71,153.11,322737,0
+JAZZ.US,D,20170417,000000,152.56,153.91,152.27,152.88,218587,0
+JAZZ.US,D,20170418,000000,152.5,152.87,150.76,152.11,362767,0
+JAZZ.US,D,20170419,000000,152.83,152.83,150.69,151.51,393896,0
+JAZZ.US,D,20170420,000000,151.51,154.45,151.43,154.22,541394,0
+JAZZ.US,D,20170421,000000,153.23,153.99,151.55,152.84,425360,0
+JAZZ.US,D,20170424,000000,154.43,154.995,153.42,154.53,425654,0
+JAZZ.US,D,20170425,000000,155.53,155.99,154.1,154.9,329331,0
+JAZZ.US,D,20170426,000000,155.09,158.41,155.09,157.75,427167,0
+JAZZ.US,D,20170427,000000,158.69,162.25,157.68,162.01,711462,0
+JAZZ.US,D,20170428,000000,163.33,163.75,158.8,159.28,439054,0
+JAZZ.US,D,20170501,000000,160.11,160.97,158.915,160.7,268116,0
+JAZZ.US,D,20170502,000000,160.78,161.96,158.82,159.71,256362,0
+JAZZ.US,D,20170503,000000,159.55,160,158.17,158.38,286995,0
+JAZZ.US,D,20170504,000000,157.81,159.08,155.722,158.09,227479,0
+JAZZ.US,D,20170505,000000,158.23,159.14,155.251,159.06,199229,0
+JAZZ.US,D,20170508,000000,158.92,158.92,155.96,156.67,355041,0
+JAZZ.US,D,20170509,000000,157.8,160.64,157.66,158.35,588267,0
+JAZZ.US,D,20170510,000000,156.85,158.49,152.06,156.86,804241,0
+JAZZ.US,D,20170511,000000,155.31,156.14,152.43,155.18,493400,0
+JAZZ.US,D,20170512,000000,154.75,155.3,152.08,153.79,404995,0
+JAZZ.US,D,20170515,000000,152.98,157.33,152.5,154.97,536888,0
+JAZZ.US,D,20170516,000000,155.57,156,151,151.29,498356,0
+JAZZ.US,D,20170517,000000,150.16,151.18,147.61,148.19,636729,0
+JAZZ.US,D,20170518,000000,147.86,149.64,146.835,149.14,409196,0
+JAZZ.US,D,20170519,000000,150.03,150.69,149.081,149.15,261685,0
+JAZZ.US,D,20170522,000000,150.2,152.3,149.45,151.97,462617,0
+JAZZ.US,D,20170523,000000,153.21,153.21,149.5,150.61,246631,0
+JAZZ.US,D,20170524,000000,150.32,150.76,148.75,150.1,278405,0
+JAZZ.US,D,20170525,000000,151.51,152.73,150.37,152.05,286833,0
+JAZZ.US,D,20170526,000000,152.88,155,150.95,151.11,291130,0
+JAZZ.US,D,20170530,000000,150.68,151.98,147.45,148.17,403955,0
+JAZZ.US,D,20170531,000000,147.41,147.93,145.155,145.56,712315,0
+JAZZ.US,D,20170601,000000,146.16,150.29,145.64,149.33,576621,0
+JAZZ.US,D,20170602,000000,149.35,151.16,148.22,148.59,485160,0
+JAZZ.US,D,20170605,000000,147.89,149,146.07,147.42,281458,0
+JAZZ.US,D,20170606,000000,146.41,147.15,144.91,145.19,334330,0
+JAZZ.US,D,20170607,000000,146.1,152.78,146.1,151.62,803065,0
+JAZZ.US,D,20170608,000000,152.18,154.86,152.18,154.42,542660,0
+JAZZ.US,D,20170609,000000,154.35,157.39,153.88,154.91,544563,0
+JAZZ.US,D,20170612,000000,155,155.459,148.04,149.27,843693,0
+JAZZ.US,D,20170613,000000,149.57,150.01,146.54,149.49,519304,0
+JAZZ.US,D,20170614,000000,150.1,152,149.34,151.22,265112,0
+JAZZ.US,D,20170615,000000,150.65,151.44,149.36,149.97,306149,0
+JAZZ.US,D,20170616,000000,150.61,151.72,149.01,149.96,369039,0
+JAZZ.US,D,20170619,000000,150.86,151.86,150.39,151.08,480353,0
+JAZZ.US,D,20170620,000000,150.46,154.384,149.13,152.25,561325,0
+JAZZ.US,D,20170621,000000,152.71,155.82,152.02,154.26,1037879,0
+JAZZ.US,D,20170622,000000,154.89,159.96,154.02,159.48,792681,0
+JAZZ.US,D,20170623,000000,160,160,155.365,158.8,739399,0
+JAZZ.US,D,20170626,000000,159.6,159.8,157.6,158.8,559810,0
+JAZZ.US,D,20170627,000000,159.73,159.86,154.68,154.86,416996,0
+JAZZ.US,D,20170628,000000,154.71,157.45,154.36,155.18,355755,0
+JAZZ.US,D,20170629,000000,155.6,157.13,153.67,155.75,331510,0
+JAZZ.US,D,20170630,000000,155.74,156.7,154.5,155.5,349438,0
+JAZZ.US,D,20170703,000000,156.39,158.27,155.65,156.84,248450,0
+JAZZ.US,D,20170705,000000,157.34,158.83,154.83,155.75,270888,0
+JAZZ.US,D,20170706,000000,155.1,155.27,153.32,154.05,358299,0
+JAZZ.US,D,20170707,000000,154.56,155.52,152.53,154.49,390768,0
+JAZZ.US,D,20170710,000000,154.46,154.5,152.26,153.14,338953,0
+JAZZ.US,D,20170711,000000,152.76,154.07,151.974,152.94,204301,0
+JAZZ.US,D,20170712,000000,153.8,156.43,153.21,155.93,323739,0
+JAZZ.US,D,20170713,000000,155.75,155.82,151.88,155.38,560892,0
+JAZZ.US,D,20170714,000000,155.03,156.29,154.34,154.47,292353,0
+JAZZ.US,D,20170717,000000,154.97,156.41,154.16,155.38,440666,0
+JAZZ.US,D,20170718,000000,154.97,155.91,153.71,155.85,413327,0
+JAZZ.US,D,20170719,000000,156.87,157.79,155.04,156.14,259200,0
+JAZZ.US,D,20170720,000000,156.88,160.57,155.63,159.85,460492,0
+JAZZ.US,D,20170721,000000,159.75,161.65,158.6,161.13,417151,0
+JAZZ.US,D,20170724,000000,161.8,162.405,158.92,160.98,413279,0
+JAZZ.US,D,20170725,000000,161.3,162.12,159.6,161.25,348406,0
+JAZZ.US,D,20170726,000000,161.75,162.589,160.8,161.52,241129,0
+JAZZ.US,D,20170727,000000,161.02,161.98,157.2,158.64,301448,0
+JAZZ.US,D,20170728,000000,158.73,158.88,156.09,156.8,340685,0
+JAZZ.US,D,20170731,000000,157.54,157.775,152.491,153.61,512955,0
+JAZZ.US,D,20170801,000000,153.77,154.58,149.6,150.97,400611,0
+JAZZ.US,D,20170802,000000,150.97,151.002,148.41,150.41,361765,0
+JAZZ.US,D,20170803,000000,149.16,155,149.16,154.39,556630,0
+JAZZ.US,D,20170804,000000,154.27,156.53,153.63,155.6,364477,0
+JAZZ.US,D,20170807,000000,155.62,157.35,154.25,155.56,405902,0
+JAZZ.US,D,20170808,000000,156.16,157.14,151.76,152.29,572171,0
+JAZZ.US,D,20170809,000000,142.3,145.24,140.6,142.9,1983352,0
+JAZZ.US,D,20170810,000000,141.94,146.47,141.543,143.66,585745,0
+JAZZ.US,D,20170811,000000,142.36,146.05,141.76,142.71,475695,0
+JAZZ.US,D,20170814,000000,143.22,144.45,141.925,143.97,462228,0
+JAZZ.US,D,20170815,000000,144.38,149.66,144.09,146.63,362609,0
+JAZZ.US,D,20170816,000000,146.83,147.99,146.01,147.4,449116,0
+JAZZ.US,D,20170817,000000,146.73,148.35,145.85,146.01,280983,0
+JAZZ.US,D,20170818,000000,140.23,144.57,139.28,144.41,1596250,0
+JAZZ.US,D,20170821,000000,144.76,145.66,142,142.62,424006,0
+JAZZ.US,D,20170822,000000,143.27,147.54,143.27,146.74,784940,0
+JAZZ.US,D,20170823,000000,146.43,146.98,144.48,146.5,247456,0
+JAZZ.US,D,20170824,000000,146.94,149.17,146.26,148.32,432101,0
+JAZZ.US,D,20170825,000000,148.4,148.4,145.34,146,477554,0
+JAZZ.US,D,20170828,000000,146.42,146.69,144.71,146.1,297724,0
+JAZZ.US,D,20170829,000000,146.59,146.71,143.66,145.86,469885,0
+JAZZ.US,D,20170830,000000,146.4,146.6,144.59,145.94,424797,0
+JAZZ.US,D,20170831,000000,146,149.54,145.69,149.36,512645,0
+JAZZ.US,D,20170901,000000,148.9,150.14,146.86,147.57,444049,0
+JAZZ.US,D,20170905,000000,147.69,149.36,146.02,147.62,396049,0
+JAZZ.US,D,20170906,000000,148.63,149.525,146.872,148.6,331574,0
+JAZZ.US,D,20170907,000000,147.68,151.33,147.231,150.79,367358,0
+JAZZ.US,D,20170908,000000,149.67,152.72,149.67,152.23,291080,0
+JAZZ.US,D,20170911,000000,153.99,154.745,151.45,153.21,383511,0
+JAZZ.US,D,20170912,000000,153.52,155.82,153.16,155.48,378992,0
+JAZZ.US,D,20170913,000000,154.67,155.09,152.06,152.68,326748,0
+JAZZ.US,D,20170914,000000,152,152.86,150.39,150.72,400967,0
+JAZZ.US,D,20170915,000000,149.78,151.775,149.2,151.48,439864,0
+JAZZ.US,D,20170918,000000,153.94,155.85,150.99,152.65,625501,0
+JAZZ.US,D,20170919,000000,152.26,153.23,150.94,151.18,320752,0
+JAZZ.US,D,20170920,000000,150,150.55,145.83,148.01,604432,0
+JAZZ.US,D,20170921,000000,148.17,148.67,146.99,147.78,169065,0
+JAZZ.US,D,20170922,000000,147.76,148.51,146.91,147.89,187044,0
+JAZZ.US,D,20170925,000000,147.63,150.63,146.96,149.49,350600,0
+JAZZ.US,D,20170926,000000,149.55,151.41,147.35,148.16,265955,0
+JAZZ.US,D,20170927,000000,149.01,149.78,147.99,149.16,316031,0
+JAZZ.US,D,20170928,000000,149.47,149.73,147.071,148.1,381050,0
+JAZZ.US,D,20170929,000000,148.27,148.99,146.08,146.25,308632,0
+JAZZ.US,D,20171002,000000,146.51,150.58,145.67,150.13,430594,0
+JAZZ.US,D,20171003,000000,150.42,151.45,147.34,149.52,431813,0
+JAZZ.US,D,20171004,000000,150.34,151.28,149.86,150.39,256799,0
+JAZZ.US,D,20171005,000000,150.4,150.79,148.53,149.31,257862,0
+JAZZ.US,D,20171006,000000,148.62,149.81,146.28,146.48,351047,0
+JAZZ.US,D,20171009,000000,146.99,147.87,144.48,145.31,268173,0
+JAZZ.US,D,20171010,000000,144.92,145.55,143.33,143.61,527381,0
+JAZZ.US,D,20171011,000000,143.24,144.53,142.04,142.57,466147,0
+JAZZ.US,D,20171012,000000,142.28,143.82,141.11,141.6,447658,0
+JAZZ.US,D,20171013,000000,141.14,141.89,139.22,141.38,447992,0
+JAZZ.US,D,20171016,000000,141.08,143.16,140.11,140.5,263094,0
+JAZZ.US,D,20171017,000000,140.47,140.89,138.18,140.5,510695,0
+JAZZ.US,D,20171018,000000,140.94,141.91,139.585,140.46,392290,0
+JAZZ.US,D,20171019,000000,140.88,145.507,139.88,145,729539,0
+JAZZ.US,D,20171020,000000,145,145.97,143.3,144.05,299602,0
+JAZZ.US,D,20171023,000000,143.63,143.86,139.605,140.16,484350,0
+JAZZ.US,D,20171024,000000,141,142.19,139.76,142,400148,0
+JAZZ.US,D,20171025,000000,142.09,142.09,138.83,140.27,294260,0
+JAZZ.US,D,20171026,000000,140.43,140.79,138.42,138.46,268341,0
+JAZZ.US,D,20171027,000000,138.23,138.23,132.97,133.95,772756,0
+JAZZ.US,D,20171030,000000,134.011,137.15,133.46,136.31,688251,0
+JAZZ.US,D,20171031,000000,136.89,141.995,136.89,141.53,559914,0
+JAZZ.US,D,20171101,000000,142,143.05,140.3,141.47,421232,0
+JAZZ.US,D,20171102,000000,141.19,141.19,136.79,136.94,387093,0
+JAZZ.US,D,20171103,000000,135.65,138.67,135.06,137.89,287844,0
+JAZZ.US,D,20171106,000000,139,141.14,137.5,140.25,783576,0
+JAZZ.US,D,20171107,000000,141.17,141.17,128.58,132.82,1968063,0
+JAZZ.US,D,20171108,000000,132.8,142,132.52,136.26,1280793,0
+JAZZ.US,D,20171109,000000,135.43,136.2,133.53,135.31,545424,0
+JAZZ.US,D,20171110,000000,134.69,138.71,134.27,138.7,551906,0
+JAZZ.US,D,20171113,000000,138.98,138.98,135.86,136.47,313197,0
+JAZZ.US,D,20171114,000000,136.14,136.59,133.5,134.24,423789,0
+JAZZ.US,D,20171115,000000,134,134.49,131.63,134.17,354334,0
+JAZZ.US,D,20171116,000000,135.27,135.27,133.02,133.53,429395,0
+JAZZ.US,D,20171117,000000,133.19,134.97,132.82,133.87,314323,0
+JAZZ.US,D,20171120,000000,134.46,136.47,133.88,136.27,465051,0
+JAZZ.US,D,20171121,000000,137.07,137.87,134.76,137.19,341024,0
+JAZZ.US,D,20171122,000000,137.54,140.67,137.41,138.04,294431,0
+JAZZ.US,D,20171124,000000,138.19,139.588,137.52,138.7,68261,0
+JAZZ.US,D,20171127,000000,139.28,139.635,136.49,138.18,364183,0
+JAZZ.US,D,20171128,000000,139.61,140.87,139.61,139.61,383328,0
+JAZZ.US,D,20171129,000000,140.3,140.98,137.28,137.87,688563,0
+JAZZ.US,D,20171130,000000,138.18,140.14,137.1,139.74,569739,0
+JAZZ.US,D,20171201,000000,139.23,140.99,137.31,138.19,397541,0
+JAZZ.US,D,20171204,000000,139.35,139.35,136.48,136.56,273945,0
+JAZZ.US,D,20171205,000000,134.01,136.56,133.23,135.75,451357,0
+JAZZ.US,D,20171206,000000,135.74,135.755,133.13,133.66,294522,0
+JAZZ.US,D,20171207,000000,133.81,135.09,132.7,134.83,243135,0
+JAZZ.US,D,20171208,000000,134.94,139.16,134.09,138.97,544992,0
+JAZZ.US,D,20171211,000000,139.15,141.42,137.555,140,326375,0
+JAZZ.US,D,20171212,000000,139.79,141.64,139.335,140.55,320684,0
+JAZZ.US,D,20171213,000000,140.18,142.8,139.73,140.63,504987,0
+JAZZ.US,D,20171214,000000,140.93,141.71,134.82,135.5,538445,0
+JAZZ.US,D,20171215,000000,135.35,136.99,134.62,135.53,731684,0
+JAZZ.US,D,20171218,000000,136.42,137.03,133.73,134.09,563941,0
+JAZZ.US,D,20171219,000000,133.69,135.34,133.44,133.59,350571,0
+JAZZ.US,D,20171220,000000,133.2,134.77,130.15,131.06,754162,0
+JAZZ.US,D,20171221,000000,131.74,133.64,130.95,133.51,491516,0
+JAZZ.US,D,20171222,000000,133.84,134.47,131.95,132.78,192982,0
+JAZZ.US,D,20171226,000000,132.38,135.33,132.38,135.27,389023,0
+JAZZ.US,D,20171227,000000,135.56,136.87,134.69,135.03,290088,0
+JAZZ.US,D,20171228,000000,135.22,136.73,134.13,136.65,322952,0
+JAZZ.US,D,20171229,000000,136.99,138.19,134.43,134.65,317186,0
+JAZZ.US,D,20180102,000000,135.19,137.54,135.05,137.4,330694,0
+JAZZ.US,D,20180103,000000,138.78,140,137.8,138.93,366997,0
+JAZZ.US,D,20180104,000000,138.94,139.77,136.51,136.74,308398,0
+JAZZ.US,D,20180105,000000,137.78,137.78,135.4,135.59,379025,0
+JAZZ.US,D,20180108,000000,135.61,136.61,132.88,136.53,451640,0
+JAZZ.US,D,20180109,000000,137.31,145,137.31,143.04,905315,0
+JAZZ.US,D,20180110,000000,142.45,143.7,140.74,142.14,414673,0
+JAZZ.US,D,20180111,000000,142,148.83,140.445,148.5,878556,0
+JAZZ.US,D,20180112,000000,148.65,151.85,148.22,150.19,787439,0
+JAZZ.US,D,20180116,000000,152.16,152.93,149.31,149.8,627500,0
+JAZZ.US,D,20180117,000000,150.29,151.07,148.52,149.71,459155,0
+JAZZ.US,D,20180118,000000,149.99,150.15,147.68,149.25,435340,0
+JAZZ.US,D,20180119,000000,149.75,150,147.51,148.7,417379,0
+JAZZ.US,D,20180122,000000,149.51,152.46,148.73,152.42,506331,0
+JAZZ.US,D,20180123,000000,153,153.85,152.051,153.04,419831,0
+JAZZ.US,D,20180124,000000,153.41,154.1,150.83,152.86,375568,0
+JAZZ.US,D,20180125,000000,153.44,153.6,150.99,153.12,386034,0
+JAZZ.US,D,20180126,000000,154.13,155.91,153.12,155.79,342788,0
+JAZZ.US,D,20180129,000000,154.72,157.34,153.84,155.77,415020,0
+JAZZ.US,D,20180130,000000,154.51,154.51,149.02,149.87,540439,0
+JAZZ.US,D,20180131,000000,150.77,150.77,145.53,145.74,436525,0
+JAZZ.US,D,20180201,000000,145.39,148.18,145.35,146.35,351180,0
+JAZZ.US,D,20180202,000000,145.65,145.95,143.19,143.83,343788,0
+JAZZ.US,D,20180205,000000,141.94,145.03,138.595,139.26,417678,0
+JAZZ.US,D,20180206,000000,136.71,143.39,135.11,143,700070,0
+JAZZ.US,D,20180207,000000,143,144.7,141.39,143.08,315404,0
+JAZZ.US,D,20180208,000000,143.33,144.46,138.15,138.51,393656,0
+JAZZ.US,D,20180209,000000,140.59,141.98,134.31,139.93,410221,0
+JAZZ.US,D,20180212,000000,141.04,142.19,138.85,139.92,241356,0
+JAZZ.US,D,20180213,000000,139.42,142.14,138.33,141.41,295329,0
+JAZZ.US,D,20180214,000000,139.99,146.38,138.5,145.84,327212,0
+JAZZ.US,D,20180215,000000,146.91,146.91,143.55,143.99,271571,0
+JAZZ.US,D,20180216,000000,144.2,146.32,143.28,145.84,294731,0
+JAZZ.US,D,20180220,000000,144.86,146.59,143.79,144.71,421606,0
+JAZZ.US,D,20180221,000000,144.78,147.68,144.01,145.39,276055,0
+JAZZ.US,D,20180222,000000,146,146.59,144.26,144.42,239511,0
+JAZZ.US,D,20180223,000000,145.42,147.49,144.031,147.46,267383,0
+JAZZ.US,D,20180226,000000,147.3,148.61,146.51,147.44,390768,0
+JAZZ.US,D,20180227,000000,146.8,148.28,143.58,143.8,507929,0
+JAZZ.US,D,20180228,000000,143.51,151.71,143.01,144.8,847301,0
+JAZZ.US,D,20180301,000000,145,145.17,139.72,140.67,489858,0
+JAZZ.US,D,20180302,000000,140.27,141.71,139.25,141.45,361997,0
+JAZZ.US,D,20180305,000000,141.55,144.38,140.4,143.39,309789,0
+JAZZ.US,D,20180306,000000,143.02,145.14,141.19,144.85,538536,0
+JAZZ.US,D,20180307,000000,143.62,145.54,142.475,145.29,455054,0
+JAZZ.US,D,20180308,000000,145.84,148.19,144.76,147.66,516393,0
+JAZZ.US,D,20180309,000000,148,153.63,148,152.43,643956,0
+JAZZ.US,D,20180312,000000,152.44,154.99,152.05,154,363307,0
+JAZZ.US,D,20180313,000000,155,155.7,150.8,150.98,347263,0
+JAZZ.US,D,20180314,000000,151.12,152.97,149.73,150.74,343565,0
+JAZZ.US,D,20180315,000000,151.22,152,147.88,148.7,371566,0
+JAZZ.US,D,20180316,000000,149.41,154.433,149.055,154.09,727865,0
+JAZZ.US,D,20180319,000000,157,159.72,155.6,157.16,784178,0
+JAZZ.US,D,20180320,000000,157.14,157.66,153.08,154.26,360321,0
+JAZZ.US,D,20180321,000000,153.87,156.06,153,153.74,267866,0
+JAZZ.US,D,20180322,000000,151.43,153.96,150.61,150.68,316352,0
+JAZZ.US,D,20180323,000000,151.02,152.75,147.235,147.98,415734,0
+JAZZ.US,D,20180326,000000,149.65,151.17,147.24,151.03,401563,0
+JAZZ.US,D,20180327,000000,151.33,151.99,145.88,146.51,410738,0
+JAZZ.US,D,20180328,000000,147.22,149.48,146.55,147.66,325487,0
+JAZZ.US,D,20180329,000000,148.69,152.06,148.14,150.99,639718,0
+JAZZ.US,D,20180402,000000,150.01,150.22,145.13,146.33,378307,0
+JAZZ.US,D,20180403,000000,147.37,148.605,145.7,147.42,404768,0
+JAZZ.US,D,20180404,000000,146.16,150.48,145.85,150.18,375512,0
+JAZZ.US,D,20180405,000000,151.23,154.14,150.12,152.61,652321,0
+JAZZ.US,D,20180406,000000,151.67,152.79,148.495,149.91,475813,0
+JAZZ.US,D,20180409,000000,151.48,151.97,149.575,150.86,436682,0
+JAZZ.US,D,20180410,000000,152.68,157.38,150.74,155.94,621958,0
+JAZZ.US,D,20180411,000000,154.97,156.642,153.77,154.97,297444,0
+JAZZ.US,D,20180412,000000,156.14,157.9,155.17,156.46,336407,0
+JAZZ.US,D,20180413,000000,157.49,157.55,154.81,156.07,212822,0
+JAZZ.US,D,20180416,000000,156.01,157.23,154.17,155.96,414701,0
+JAZZ.US,D,20180417,000000,157.04,158.52,155.08,157.59,548947,0
+JAZZ.US,D,20180418,000000,157.32,158.84,156.09,158.04,431225,0
+JAZZ.US,D,20180419,000000,157.8,159.45,156.67,158.72,476535,0
+JAZZ.US,D,20180420,000000,158.87,159.01,156.69,157.95,259664,0
+JAZZ.US,D,20180423,000000,158.31,158.68,154.85,155.64,239132,0
+JAZZ.US,D,20180424,000000,155.84,157.855,153.2,154.51,304401,0
+JAZZ.US,D,20180425,000000,154.38,154.94,152.06,154.67,290752,0
+JAZZ.US,D,20180426,000000,155.48,156.2,153.55,154.09,202037,0
+JAZZ.US,D,20180427,000000,154.1,154.75,153.16,153.79,264254,0
+JAZZ.US,D,20180430,000000,154.58,156.77,151.99,152.04,283542,0
+JAZZ.US,D,20180501,000000,151.57,156.31,151.14,154.38,458036,0
+JAZZ.US,D,20180502,000000,153.97,154.655,150.74,151.52,358103,0
+JAZZ.US,D,20180503,000000,150.76,152,146.278,148.03,499080,0
+JAZZ.US,D,20180504,000000,147.61,150.22,145.94,147.26,482260,0
+JAZZ.US,D,20180507,000000,148.02,149.295,146.57,147.03,460886,0
+JAZZ.US,D,20180508,000000,149.24,149.28,145.66,147.56,514603,0
+JAZZ.US,D,20180509,000000,152,160,150.92,156.31,1525330,0
+JAZZ.US,D,20180510,000000,157.52,161.821,155.935,161.08,1029173,0
+JAZZ.US,D,20180511,000000,160.23,166.8,159.85,164.42,1103379,0
+JAZZ.US,D,20180514,000000,164.68,168.48,164.43,166,879454,0
+JAZZ.US,D,20180515,000000,164.64,165.81,162.47,162.86,530210,0
+JAZZ.US,D,20180516,000000,163.15,163.15,159.89,161.24,608426,0
+JAZZ.US,D,20180517,000000,161.16,165.49,160.26,165.01,603616,0
+JAZZ.US,D,20180518,000000,164.35,167.98,163.25,167.51,477750,0
+JAZZ.US,D,20180521,000000,168.64,168.64,165.36,166.05,431108,0
+JAZZ.US,D,20180522,000000,166.19,168.17,166.05,167.09,364894,0
+JAZZ.US,D,20180523,000000,165.98,167.47,164.93,164.95,431666,0
+JAZZ.US,D,20180524,000000,165.15,165.92,162.68,163.58,503352,0
+JAZZ.US,D,20180525,000000,163.73,165.74,163.68,165.02,369700,0
+JAZZ.US,D,20180529,000000,162.76,165.73,162.75,165.55,508317,0
+JAZZ.US,D,20180530,000000,166,169,165.7,168.48,469240,0
+JAZZ.US,D,20180531,000000,168.23,169.25,167.73,169,617212,0
+JAZZ.US,D,20180601,000000,168.01,171.76,167.8,170.75,928650,0
+JAZZ.US,D,20180604,000000,171.5,172.78,169.68,172.02,492737,0
+JAZZ.US,D,20180605,000000,172.45,173.93,171.768,172.54,521348,0
+JAZZ.US,D,20180606,000000,172.42,176.25,172.42,175.29,703995,0
+JAZZ.US,D,20180607,000000,176,176.62,174.25,175.53,738358,0
+JAZZ.US,D,20180608,000000,174.98,177.93,174.54,176.79,409222,0
+JAZZ.US,D,20180611,000000,176.72,179.19,175.36,177.93,474304,0
+JAZZ.US,D,20180612,000000,177.76,178.089,175.09,175.36,479460,0
+JAZZ.US,D,20180613,000000,176.36,178.37,174.75,175.81,531343,0
+JAZZ.US,D,20180614,000000,176.53,178.08,174.87,177.23,406435,0
+JAZZ.US,D,20180615,000000,176.99,179.65,176.68,178.1,668630,0
+JAZZ.US,D,20180618,000000,176.18,178.428,173.05,177.81,345459,0
+JAZZ.US,D,20180619,000000,177.11,181.69,176.29,180.35,660576,0
+JAZZ.US,D,20180620,000000,180,184,175.86,183.18,1013599,0
+JAZZ.US,D,20180621,000000,183.49,183.49,179,180.13,690733,0
+JAZZ.US,D,20180622,000000,181.7,182.65,177.45,178.5,4217789,0
+JAZZ.US,D,20180625,000000,178.25,179.1,173.99,175.62,525583,0
+JAZZ.US,D,20180626,000000,175.5,176.35,173.35,173.9,376144,0
+JAZZ.US,D,20180627,000000,174.55,175.71,173.44,174.5,691368,0
+JAZZ.US,D,20180628,000000,173.22,174.59,170.001,173.86,459789,0
+JAZZ.US,D,20180629,000000,174,175.28,171.86,172.3,430795,0
+JAZZ.US,D,20180702,000000,170.81,174.57,170,173.15,410715,0
+JAZZ.US,D,20180703,000000,173.37,174.5,172.26,172.94,173446,0
+JAZZ.US,D,20180705,000000,173.81,176.79,171.68,176.49,492648,0
+JAZZ.US,D,20180706,000000,176.84,179.94,176.84,177.67,323653,0
+JAZZ.US,D,20180709,000000,178.56,180.3,177.85,179.4,366923,0
+JAZZ.US,D,20180710,000000,180.63,180.86,178.595,180.57,390639,0
+JAZZ.US,D,20180711,000000,176.48,180.06,176.48,179.88,509546,0
+JAZZ.US,D,20180712,000000,179.91,180.7,177.39,179.46,592265,0
+JAZZ.US,D,20180713,000000,179.15,179.15,173.04,175.98,902548,0
+JAZZ.US,D,20180716,000000,176.06,177.41,174.1,174.81,271744,0
+JAZZ.US,D,20180717,000000,174.47,176.12,173.56,175.6,251186,0
+JAZZ.US,D,20180718,000000,175.76,176.41,174.51,176.05,320012,0
+JAZZ.US,D,20180719,000000,175.84,178.57,174.98,177.11,424318,0
+JAZZ.US,D,20180720,000000,177.1,177.594,174.88,176.49,294943,0
+JAZZ.US,D,20180723,000000,176.46,178,175.585,177.5,313187,0
+JAZZ.US,D,20180724,000000,177.86,178.97,173.78,174.33,324695,0
+JAZZ.US,D,20180725,000000,173.73,176.3,173.205,176.22,294498,0
+JAZZ.US,D,20180726,000000,176.3,176.795,174.87,176.3,279421,0
+JAZZ.US,D,20180727,000000,176.3,176.539,170.175,172.34,404101,0
+JAZZ.US,D,20180730,000000,171.91,174.73,171.185,172.57,290234,0
+JAZZ.US,D,20180731,000000,173.34,174.77,172.25,173.08,348528,0
+JAZZ.US,D,20180801,000000,173.9,174.95,172.01,172.17,310195,0
+JAZZ.US,D,20180802,000000,170.64,175.45,170.001,174.65,395857,0
+JAZZ.US,D,20180803,000000,174.54,176.24,171.487,176.05,276360,0
+JAZZ.US,D,20180806,000000,176,178.298,175,176.59,387346,0
+JAZZ.US,D,20180807,000000,177.61,181.46,177.27,179.9,963911,0
+JAZZ.US,D,20180808,000000,173.25,177.04,172.5,175.58,821524,0
+JAZZ.US,D,20180809,000000,173.25,179.02,173.25,177.73,471687,0
+JAZZ.US,D,20180810,000000,176.61,178.32,174.93,176.11,419378,0
+JAZZ.US,D,20180813,000000,176.66,178.145,174.56,175.37,262610,0
+JAZZ.US,D,20180814,000000,175.7,177.48,175.34,176.29,271257,0
+JAZZ.US,D,20180815,000000,176.05,176.49,172.97,173.98,439975,0
+JAZZ.US,D,20180816,000000,174.41,175.44,172.84,173.12,446748,0
+JAZZ.US,D,20180817,000000,173.95,174.86,171.14,173.81,616022,0
+JAZZ.US,D,20180820,000000,173.81,176.725,173.67,174.25,464378,0
+JAZZ.US,D,20180821,000000,174.65,175.905,173.85,173.97,312763,0
+JAZZ.US,D,20180822,000000,173.97,174.23,172.45,172.8,392853,0
+JAZZ.US,D,20180823,000000,173.01,174,169.18,169.5,980506,0
+JAZZ.US,D,20180824,000000,168.9,170.5,166.34,167.41,500699,0
+JAZZ.US,D,20180827,000000,167.91,169.86,167.32,169.09,777144,0
+JAZZ.US,D,20180828,000000,169.84,170.41,167.16,169.98,456397,0
+JAZZ.US,D,20180829,000000,170,171.99,169.26,171.46,264512,0
+JAZZ.US,D,20180830,000000,171.46,172.945,170.63,171.67,446853,0
+JAZZ.US,D,20180831,000000,172.05,173.1,170.78,170.92,486491,0
+JAZZ.US,D,20180904,000000,171,171.51,169.28,171.42,355165,0
+JAZZ.US,D,20180905,000000,171.5,172.37,170.5,171.3,346006,0
+JAZZ.US,D,20180906,000000,170.7,170.7,167.35,168.8,391171,0
+JAZZ.US,D,20180907,000000,167.84,168.215,166.75,166.78,405086,0
+JAZZ.US,D,20180910,000000,167.8,168.3,165.2,165.96,356456,0
+JAZZ.US,D,20180911,000000,164.94,167.41,161.15,165.83,389814,0
+JAZZ.US,D,20180912,000000,164.75,166.46,162.18,165.84,385081,0
+JAZZ.US,D,20180913,000000,166.38,166.42,163.115,165.19,505883,0
+JAZZ.US,D,20180914,000000,165.2,165.23,161.71,163.07,628724,0
+JAZZ.US,D,20180917,000000,162.7,163.92,160.31,161.01,501690,0
+JAZZ.US,D,20180918,000000,161.01,162.33,160.145,161.93,575006,0
+JAZZ.US,D,20180919,000000,162.97,164.75,162.455,163.03,393078,0
+JAZZ.US,D,20180920,000000,163.53,165.35,163.5,164.36,309234,0
+JAZZ.US,D,20180921,000000,164.36,165.478,163.005,163.78,548623,0
+JAZZ.US,D,20180924,000000,163.6,164.84,162.285,163.31,363997,0
+JAZZ.US,D,20180925,000000,163.67,165.22,162.175,163.54,412324,0
+JAZZ.US,D,20180926,000000,163.86,166.484,163.37,164.5,369175,0
+JAZZ.US,D,20180927,000000,165.12,167.39,163.73,166.31,265819,0
+JAZZ.US,D,20180928,000000,166.58,168.16,165.48,168.13,390531,0
+JAZZ.US,D,20181001,000000,167.99,169.82,165.22,165.55,433711,0
+JAZZ.US,D,20181002,000000,165.56,167.425,164.44,166.7,343796,0
+JAZZ.US,D,20181003,000000,167.27,168.465,165.545,166.74,481561,0
+JAZZ.US,D,20181004,000000,166.38,167.53,162.3,164.05,311567,0
+JAZZ.US,D,20181005,000000,164.48,165.54,160.52,162.67,346336,0
+JAZZ.US,D,20181008,000000,162.43,164.305,160.828,162.03,232676,0
+JAZZ.US,D,20181009,000000,161.41,166.46,160.47,165.96,447879,0
+JAZZ.US,D,20181010,000000,166.29,166.29,160.821,162,392248,0
+JAZZ.US,D,20181011,000000,161.63,164.31,154.9,155.38,645507,0
+JAZZ.US,D,20181012,000000,158.46,162.66,156.66,158.82,769251,0
+JAZZ.US,D,20181015,000000,156.49,158.807,155.02,155.27,596003,0
+JAZZ.US,D,20181016,000000,156.72,159.42,156,157.88,558528,0
+JAZZ.US,D,20181017,000000,158.34,161.85,157.1,158.86,474932,0
+JAZZ.US,D,20181018,000000,158.85,158.85,155.111,156,317073,0
+JAZZ.US,D,20181019,000000,157.32,157.95,155.19,155.99,417521,0
+JAZZ.US,D,20181022,000000,156.43,157.98,154.02,157.25,298294,0
+JAZZ.US,D,20181023,000000,155.12,160,154.785,158.65,347039,0
+JAZZ.US,D,20181024,000000,158.09,159.41,151.49,152.23,445097,0
+JAZZ.US,D,20181025,000000,152.19,156.07,150.99,153.95,231804,0
+JAZZ.US,D,20181026,000000,152.18,155.41,150.78,154.29,534367,0
+JAZZ.US,D,20181029,000000,156.68,159.52,152.13,153.35,394577,0
+JAZZ.US,D,20181030,000000,153.61,156.07,151.97,155.53,444846,0
+JAZZ.US,D,20181031,000000,157.33,161.22,154.2,158.82,776594,0
+JAZZ.US,D,20181101,000000,159.29,165.335,158.05,163.72,591595,0
+JAZZ.US,D,20181102,000000,164.37,165.66,160.55,163.07,329075,0
+JAZZ.US,D,20181105,000000,163.08,164.4,160.905,162.17,581993,0
+JAZZ.US,D,20181106,000000,162.18,164.61,160.51,164.41,816704,0
+JAZZ.US,D,20181107,000000,152.5,153,139.33,140.41,3050772,0
+JAZZ.US,D,20181108,000000,141.56,147,141.56,142.19,1743865,0
+JAZZ.US,D,20181109,000000,141.71,149.38,140.55,145.57,1051548,0
+JAZZ.US,D,20181112,000000,145.41,150.175,144.021,148.54,972461,0
+JAZZ.US,D,20181113,000000,149.27,152.36,148.915,150.69,944066,0
+JAZZ.US,D,20181114,000000,151.11,151.33,141.28,141.79,618912,0
+JAZZ.US,D,20181115,000000,141.5,145.69,141.5,143.66,727315,0
+JAZZ.US,D,20181116,000000,142.54,144.175,141.63,142.8,627800,0
+JAZZ.US,D,20181119,000000,142.82,146.19,141.46,143.19,732508,0
+JAZZ.US,D,20181120,000000,143.89,147.155,143.38,145.63,869890,0
+JAZZ.US,D,20181121,000000,145.65,149.43,145.65,147.62,686623,0
+JAZZ.US,D,20181123,000000,146.27,154.31,146.04,150.09,398946,0
+JAZZ.US,D,20181126,000000,152.44,154.3,149.815,150.96,713476,0
+JAZZ.US,D,20181127,000000,150.24,150.95,148.82,149.93,591445,0
+JAZZ.US,D,20181128,000000,149.3,149.9,144.18,146.43,1009330,0
+JAZZ.US,D,20181129,000000,146,149.22,145.71,147.52,830622,0
+JAZZ.US,D,20181130,000000,148.01,151.38,145.86,151.2,1131487,0
+JAZZ.US,D,20181203,000000,151.78,154.44,148.67,148.82,699170,0
+JAZZ.US,D,20181204,000000,148.81,149.495,143.96,144.65,858585,0
+JAZZ.US,D,20181206,000000,142.31,144.15,140.07,143.5,1118602,0
+JAZZ.US,D,20181207,000000,143.08,145.81,140,141.17,977163,0
+JAZZ.US,D,20181210,000000,140.89,140.89,136.35,139.65,1350692,0
+JAZZ.US,D,20181211,000000,141.16,143.96,139.05,140.38,825115,0
+JAZZ.US,D,20181212,000000,140.93,143.88,136.02,140.81,709387,0
+JAZZ.US,D,20181213,000000,141.51,142.575,139.065,142.1,506071,0
+JAZZ.US,D,20181214,000000,140.21,143,138.635,140.56,784499,0
+JAZZ.US,D,20181217,000000,140.08,142.21,138.35,138.49,510523,0
+JAZZ.US,D,20181218,000000,139.88,142.54,137.325,138.25,576388,0
+JAZZ.US,D,20181219,000000,138.33,140,131,131.78,797127,0
+JAZZ.US,D,20181220,000000,131.69,134.84,128.64,130.7,562549,0
+JAZZ.US,D,20181221,000000,127.4,127.4,115.36,115.94,1792599,0
+JAZZ.US,D,20181224,000000,116.31,120.99,113.518,120.31,435622,0
+JAZZ.US,D,20181226,000000,120.52,122.88,119.01,122.17,514710,0
+JAZZ.US,D,20181227,000000,120.72,123.215,116.65,121.3,623407,0
+JAZZ.US,D,20181228,000000,121.58,122.88,119.055,121.7,478928,0
+JAZZ.US,D,20181231,000000,121.8,123.995,121.703,123.96,444560,0
+JAZZ.US,D,20190102,000000,122.33,125.95,120.55,125.13,531567,0
+JAZZ.US,D,20190103,000000,125.52,128.4,124.05,126.01,717673,0
+JAZZ.US,D,20190104,000000,128.47,129.37,125.27,128.75,857670,0
+JAZZ.US,D,20190107,000000,128.75,130.61,126.98,128.76,631217,0
+JAZZ.US,D,20190108,000000,129.58,132.73,124.28,128.08,1172720,0
+JAZZ.US,D,20190109,000000,128.65,131.81,127.42,131.31,710481,0
+JAZZ.US,D,20190110,000000,130.96,131.1,128.537,130.48,663813,0
+JAZZ.US,D,20190111,000000,130.59,131.27,128,128.85,497959,0
+JAZZ.US,D,20190114,000000,127.98,129.11,126.11,127.25,575364,0
+JAZZ.US,D,20190115,000000,128.18,128.42,126.695,128,1122772,0
+JAZZ.US,D,20190116,000000,127.83,129.52,127.12,128.17,1044973,0
+JAZZ.US,D,20190117,000000,128.1,129.88,126.6,127.39,819394,0
+JAZZ.US,D,20190118,000000,128.47,129.42,127.21,129.07,625949,0
+JAZZ.US,D,20190122,000000,128.74,129.521,127,128.66,478469,0
+JAZZ.US,D,20190123,000000,129.26,130.19,127.01,128.01,433588,0
+JAZZ.US,D,20190124,000000,127.7,128.53,125.5,125.73,490359,0
+JAZZ.US,D,20190125,000000,127.1,128.68,126.33,126.93,729542,0
+JAZZ.US,D,20190128,000000,126.38,127.18,124.21,124.74,678640,0
+JAZZ.US,D,20190129,000000,125.03,125.59,124.4,124.97,461263,0
+JAZZ.US,D,20190130,000000,125.18,126.795,124.31,125.49,486875,0
+JAZZ.US,D,20190131,000000,125.32,127.5,124.95,125.89,949988,0
+JAZZ.US,D,20190201,000000,126.99,128.91,125.42,128.35,601858,0
+JAZZ.US,D,20190204,000000,128.42,129.38,127.51,128.68,384479,0
+JAZZ.US,D,20190205,000000,128.67,131.64,128.1,128.51,586158,0
+JAZZ.US,D,20190206,000000,128.3,129.49,127.515,127.79,375347,0
+JAZZ.US,D,20190207,000000,127.8,127.98,124.61,125.07,355635,0
+JAZZ.US,D,20190208,000000,124.59,126.39,124.25,125.08,548297,0
+JAZZ.US,D,20190211,000000,125.14,126.345,123.8,124.12,771855,0
+JAZZ.US,D,20190212,000000,120.21,122.48,119.54,121.81,1328012,0
+JAZZ.US,D,20190213,000000,121.39,125.74,121.39,124.33,584863,0
+JAZZ.US,D,20190214,000000,124.19,125.76,122.97,125.32,329863,0
+JAZZ.US,D,20190215,000000,126.49,127.23,125.62,125.93,515556,0
+JAZZ.US,D,20190219,000000,125.02,127.74,125.02,126.98,342142,0
+JAZZ.US,D,20190220,000000,126.9,127.885,126.05,126.78,432708,0
+JAZZ.US,D,20190221,000000,126.59,127.05,124.17,125.21,429618,0
+JAZZ.US,D,20190222,000000,125.71,127.26,125.12,126.01,546707,0
+JAZZ.US,D,20190225,000000,126.98,127.961,125.26,126.25,1052959,0
+JAZZ.US,D,20190226,000000,125.93,128.19,125.415,127.76,1395187,0
+JAZZ.US,D,20190227,000000,137.91,141.55,137.2,137.83,1542895,0
+JAZZ.US,D,20190228,000000,138,141.94,137.64,140.03,1256391,0
+JAZZ.US,D,20190301,000000,139.5,142.5,138.78,138.98,824514,0
+JAZZ.US,D,20190304,000000,139.13,140,132.86,134.48,731398,0
+JAZZ.US,D,20190305,000000,134.47,136.96,132.61,135.82,750208,0
+JAZZ.US,D,20190306,000000,135.41,136.59,134.88,135.7,695839,0
+JAZZ.US,D,20190307,000000,135.09,136.87,134.43,135.88,939995,0
+JAZZ.US,D,20190308,000000,134.6,135.05,130.59,132.52,752178,0
+JAZZ.US,D,20190311,000000,132.31,134.68,132.31,133,639678,0
+JAZZ.US,D,20190312,000000,133.45,134.775,132.74,133.85,678608,0
+JAZZ.US,D,20190313,000000,134.3,135.53,132.62,135.22,510032,0
+JAZZ.US,D,20190314,000000,135.46,136.81,134.11,134.8,512909,0
+JAZZ.US,D,20190315,000000,135.62,136.79,134.76,136.71,696352,0
+JAZZ.US,D,20190318,000000,136.78,137.76,134.07,134.45,717969,0
+JAZZ.US,D,20190319,000000,135.19,136.03,133.42,135.55,1073711,0
+JAZZ.US,D,20190320,000000,135.64,137.73,132.72,133.57,1006806,0
+JAZZ.US,D,20190321,000000,136.38,137.27,134.03,136.03,814279,0
+JAZZ.US,D,20190322,000000,135.626,136.99,134.6,136.6,845053,0
+JAZZ.US,D,20190325,000000,136.66,137.72,134.61,136.92,474407,0
+JAZZ.US,D,20190326,000000,137.61,138.93,135.85,136.54,628759,0
+JAZZ.US,D,20190327,000000,137.86,140.33,137.14,137.29,723086,0
+JAZZ.US,D,20190328,000000,137.34,140.45,137.34,140.14,526174,0
+JAZZ.US,D,20190329,000000,141.21,143.36,140.651,142.95,679255,0
+JAZZ.US,D,20190401,000000,143.59,144.4,142.77,142.94,722486,0
+JAZZ.US,D,20190402,000000,143.38,143.38,140.61,140.7,582117,0
+JAZZ.US,D,20190403,000000,141.04,141.99,139.49,139.9,648720,0
+JAZZ.US,D,20190404,000000,139.83,143.17,139.12,143.06,491876,0
+JAZZ.US,D,20190405,000000,143.71,144.92,142.2,144.48,301384,0
+JAZZ.US,D,20190408,000000,143.97,144.94,142.536,143.53,390255,0
+JAZZ.US,D,20190409,000000,143,143.39,139.65,140.09,507999,0
+JAZZ.US,D,20190410,000000,140.65,141.99,140.09,141.09,387859,0
+JAZZ.US,D,20190411,000000,141.02,141.75,138.63,139.8,311410,0
+JAZZ.US,D,20190412,000000,140.04,140.04,136.77,137.12,425584,0
+JAZZ.US,D,20190415,000000,137.15,138.7,136.4,138.39,520402,0
+JAZZ.US,D,20190416,000000,138.58,142.723,135.48,135.9,456780,0
+JAZZ.US,D,20190417,000000,135.7,136.17,126.63,127.68,871138,0
+JAZZ.US,D,20190418,000000,128.27,129.88,126.3,128.44,567817,0
+JAZZ.US,D,20190422,000000,128.29,128.915,125.42,125.97,544292,0
+JAZZ.US,D,20190423,000000,126.59,130.74,126.59,129.78,951061,0
+JAZZ.US,D,20190424,000000,130.91,130.91,128.585,129.42,521892,0
+JAZZ.US,D,20190425,000000,129,129.36,127.51,128.42,451045,0
+JAZZ.US,D,20190426,000000,128.34,131.24,128,130.99,379761,0
+JAZZ.US,D,20190429,000000,130.96,132.44,129.93,131.05,343177,0
+JAZZ.US,D,20190430,000000,130.96,131,128.691,129.77,307156,0
+JAZZ.US,D,20190501,000000,129.92,131.61,128.86,129.62,350818,0
+JAZZ.US,D,20190502,000000,129.2,130.09,127.41,129.57,390312,0
+JAZZ.US,D,20190503,000000,130.46,133,129.97,132.32,371993,0
+JAZZ.US,D,20190506,000000,131.83,133.49,128.5,132.81,392692,0
+JAZZ.US,D,20190507,000000,132.08,132.94,128.26,128.65,571429,0
+JAZZ.US,D,20190508,000000,134.1,142,133.72,140.59,1344146,0
+JAZZ.US,D,20190509,000000,139.99,140.6,136.755,139.88,521359,0
+JAZZ.US,D,20190510,000000,139.87,140.7,137.12,139.17,516413,0
+JAZZ.US,D,20190513,000000,136.89,137.57,134.55,135.79,367916,0
+JAZZ.US,D,20190514,000000,136.37,137.86,135.07,136.3,350906,0
+JAZZ.US,D,20190515,000000,135.66,139.205,135.315,138.31,390709,0
+JAZZ.US,D,20190516,000000,138.36,140.71,137.51,139.37,292916,0
+JAZZ.US,D,20190517,000000,138.7,140.83,138.42,139.16,271119,0
+JAZZ.US,D,20190520,000000,138.26,140.49,136.52,138.33,330460,0
+JAZZ.US,D,20190521,000000,138.21,141.36,138.06,139.91,447724,0
+JAZZ.US,D,20190522,000000,140.62,141.59,139.839,140.92,647206,0
+JAZZ.US,D,20190523,000000,140,140.05,136.41,137.42,496489,0
+JAZZ.US,D,20190524,000000,138.22,138.87,135.85,136.76,544443,0
+JAZZ.US,D,20190528,000000,136.64,137.27,132.82,133.25,719637,0
+JAZZ.US,D,20190529,000000,132.4,133.02,129.78,131.86,585750,0
+JAZZ.US,D,20190530,000000,132.33,132.52,127.585,128,515857,0
+JAZZ.US,D,20190531,000000,126.67,126.67,124.09,125.55,556475,0
+JAZZ.US,D,20190603,000000,125.87,128.17,125.59,127.14,475615,0
+JAZZ.US,D,20190604,000000,127.69,130.61,127.69,130.08,651130,0
+JAZZ.US,D,20190605,000000,130.51,131.2,128.69,130.4,604572,0
+JAZZ.US,D,20190606,000000,130.38,131.415,128.66,128.77,393985,0
+JAZZ.US,D,20190607,000000,129.59,131.575,129.01,130.97,349780,0
+JAZZ.US,D,20190610,000000,131.21,132.49,128.67,129.15,494913,0
+JAZZ.US,D,20190611,000000,130.32,131.065,128.46,128.55,499372,0
+JAZZ.US,D,20190612,000000,128.14,129.57,126.8,128.52,674939,0
+JAZZ.US,D,20190613,000000,129.09,130.64,128.31,130.31,390923,0
+JAZZ.US,D,20190614,000000,130.21,130.88,128.94,130.43,510998,0
+JAZZ.US,D,20190617,000000,130.92,130.92,126.57,129.08,690315,0
+JAZZ.US,D,20190618,000000,130.11,133.23,128.96,132.16,412075,0
+JAZZ.US,D,20190619,000000,132.3,134,131.05,133.77,456586,0
+JAZZ.US,D,20190620,000000,134.75,137.13,134.155,135.36,516638,0
+JAZZ.US,D,20190621,000000,135.08,135.43,131.22,134.37,706011,0
+JAZZ.US,D,20190624,000000,134.37,134.37,130.6,131.31,484636,0
+JAZZ.US,D,20190625,000000,131.9,138.15,130.66,136.5,686955,0
+JAZZ.US,D,20190626,000000,136.9,138.34,134.78,136.82,523777,0
+JAZZ.US,D,20190627,000000,136.88,139.1,136.62,138.1,313027,0
+JAZZ.US,D,20190628,000000,138.47,142.7,138.07,142.56,983415,0
+JAZZ.US,D,20190701,000000,143.43,144.28,141.03,142.22,351609,0
+JAZZ.US,D,20190702,000000,141.37,143.58,140.97,143.21,465662,0
+JAZZ.US,D,20190703,000000,143.18,143.83,141.67,143.24,290474,0
+JAZZ.US,D,20190705,000000,142.43,144.64,140.62,141.07,254496,0
+JAZZ.US,D,20190708,000000,140.69,142.26,139.05,140.91,464840,0
+JAZZ.US,D,20190709,000000,139.92,143.14,139.92,142.71,452462,0
+JAZZ.US,D,20190710,000000,142.16,143.04,141.02,141.75,421827,0
+JAZZ.US,D,20190711,000000,140.87,141.32,136.49,138.23,563477,0
+JAZZ.US,D,20190712,000000,138.46,138.665,131.36,133.13,613349,0
+JAZZ.US,D,20190715,000000,133.67,135.06,132.14,134.92,368091,0
+JAZZ.US,D,20190716,000000,135.04,137.34,134.39,136.61,260529,0
+JAZZ.US,D,20190717,000000,136.95,138.22,135.86,137.62,279215,0
+JAZZ.US,D,20190718,000000,137.76,139.37,135.681,138.23,413668,0
+JAZZ.US,D,20190719,000000,138,138.5,133.25,136.62,537646,0
+JAZZ.US,D,20190722,000000,136.87,137.96,133.6,133.65,379314,0
+JAZZ.US,D,20190723,000000,133.9,135.89,132.41,133.52,323350,0
+JAZZ.US,D,20190724,000000,133.82,136.35,132.79,136.19,235059,0
+JAZZ.US,D,20190725,000000,137.09,137.335,135.11,136,380819,0
+JAZZ.US,D,20190726,000000,136.89,138.45,136.15,138.05,500399,0
+JAZZ.US,D,20190729,000000,139.02,140.44,136.79,138.76,225640,0
+JAZZ.US,D,20190730,000000,137.66,141.57,136.96,141.48,265113,0
+JAZZ.US,D,20190731,000000,140.86,142.8,139,139.38,384086,0
+JAZZ.US,D,20190801,000000,139.28,142.23,137.74,141.5,481455,0
+JAZZ.US,D,20190802,000000,141.33,142.2,138.6,139.66,391557,0
+JAZZ.US,D,20190805,000000,138.26,138.61,134.49,135.5,460999,0
+JAZZ.US,D,20190806,000000,141.16,141.74,136.17,141.16,757859,0
+JAZZ.US,D,20190807,000000,139,139,130.06,136.68,973543,0
+JAZZ.US,D,20190808,000000,137.12,138.6,135.16,137.12,394471,0
+JAZZ.US,D,20190809,000000,135.65,138,134.99,137.37,342298,0
+JAZZ.US,D,20190812,000000,136.64,138.1,135.8,136.67,319919,0
+JAZZ.US,D,20190813,000000,135.13,138.55,135.13,136.79,399987,0
+JAZZ.US,D,20190814,000000,134.64,134.98,132.76,133.35,279880,0
+JAZZ.US,D,20190815,000000,133.32,133.32,129.22,131.39,567797,0
+JAZZ.US,D,20190816,000000,131.84,135.49,131.84,134.83,246118,0
+JAZZ.US,D,20190819,000000,135.94,137.88,135.75,135.75,364787,0
+JAZZ.US,D,20190820,000000,135.81,138.45,135.635,136.45,331920,0
+JAZZ.US,D,20190821,000000,130.7,135.9,130.048,133.85,501606,0
+JAZZ.US,D,20190822,000000,134.37,134.74,130.34,130.82,307323,0
+JAZZ.US,D,20190823,000000,131.29,131.75,128.52,129,363328,0
+JAZZ.US,D,20190826,000000,129.92,131.12,127.83,128.99,441592,0
+JAZZ.US,D,20190827,000000,129.94,130.19,123.32,125.18,631941,0
+JAZZ.US,D,20190828,000000,124.66,126.82,124.48,126.49,742768,0
+JAZZ.US,D,20190829,000000,127.41,128.685,127.008,127.78,344293,0
+JAZZ.US,D,20190830,000000,127.75,128.41,124.78,128.15,502927,0
+JAZZ.US,D,20190903,000000,127.89,129.04,126.505,126.92,354137,0
+JAZZ.US,D,20190904,000000,127.34,127.82,125.4,126.59,387074,0
+JAZZ.US,D,20190905,000000,127.6,127.69,125.6,126.78,483616,0
+JAZZ.US,D,20190906,000000,127.1,127.22,125.78,126.46,546771,0
+JAZZ.US,D,20190909,000000,126.2,127.13,124.45,125.29,677225,0
+JAZZ.US,D,20190910,000000,124.82,128.68,123.59,127.16,1425490,0
+JAZZ.US,D,20190911,000000,128.35,133.69,127.02,133.35,625233,0
+JAZZ.US,D,20190912,000000,134.1,134.36,130.85,131.45,339505,0
+JAZZ.US,D,20190913,000000,131.36,133.89,130.737,131.41,691237,0
+JAZZ.US,D,20190916,000000,131.42,134.68,131.34,134.01,370345,0
+JAZZ.US,D,20190917,000000,134.21,134.21,131.45,131.77,472729,0
+JAZZ.US,D,20190918,000000,131.21,131.937,129.5,130.49,462406,0
+JAZZ.US,D,20190919,000000,130.02,130.66,128.95,129.25,468645,0
+JAZZ.US,D,20190920,000000,130.03,132.06,128.76,129.21,741147,0
+JAZZ.US,D,20190923,000000,129.13,130.49,128.02,129.23,480258,0
+JAZZ.US,D,20190924,000000,129.87,133.09,128.675,132.91,667987,0
+JAZZ.US,D,20190925,000000,133.18,134,130.14,130.95,422815,0
+JAZZ.US,D,20190926,000000,129.5,132.53,128.37,128.39,432395,0
+JAZZ.US,D,20190927,000000,128.34,128.88,126.23,127.26,345233,0
+JAZZ.US,D,20190930,000000,127.61,129.433,126.45,128.14,328071,0
+JAZZ.US,D,20191001,000000,128.43,130.25,126.13,126.66,252381,0
+JAZZ.US,D,20191002,000000,126.2,126.4,123.78,124.36,309822,0
+JAZZ.US,D,20191003,000000,125.13,126.53,124.46,126.3,473269,0
+JAZZ.US,D,20191004,000000,126.74,128.49,125.38,125.85,355540,0
+JAZZ.US,D,20191007,000000,126.15,126.53,124.52,125.59,498001,0
+JAZZ.US,D,20191008,000000,119.48,121.99,117.87,118.58,819469,0
+JAZZ.US,D,20191009,000000,119.45,121.1,118.54,118.91,538268,0
+JAZZ.US,D,20191010,000000,118.77,120.11,117.91,117.96,330548,0
+JAZZ.US,D,20191011,000000,119.49,121.675,118.51,118.67,414359,0
+JAZZ.US,D,20191014,000000,118.22,119.164,116.52,117.65,915710,0
+JAZZ.US,D,20191015,000000,117.94,118.885,117.105,118.05,1221934,0
+JAZZ.US,D,20191016,000000,118.46,121.99,117.51,119.77,642140,0
+JAZZ.US,D,20191017,000000,120.33,122.17,120,121.13,344696,0
+JAZZ.US,D,20191018,000000,120.88,122.11,118.26,119.65,526611,0
+JAZZ.US,D,20191021,000000,120.35,122.05,119.275,121.07,438237,0
+JAZZ.US,D,20191022,000000,122.08,123.69,121.83,122.56,299056,0
+JAZZ.US,D,20191023,000000,122.82,124.86,121.81,124.79,371138,0
+JAZZ.US,D,20191024,000000,124.19,124.99,122.71,123.49,208659,0
+JAZZ.US,D,20191025,000000,123.24,124.91,122.28,123.85,252504,0
+JAZZ.US,D,20191028,000000,124.42,125.26,123.55,124.28,286124,0
+JAZZ.US,D,20191029,000000,124.59,127.32,123.55,126.85,484520,0
+JAZZ.US,D,20191030,000000,127.1,127.86,125.86,126.23,265845,0
+JAZZ.US,D,20191031,000000,126.12,126.865,125.02,125.63,329512,0
+JAZZ.US,D,20191101,000000,125.89,128.27,125.13,127.02,409215,0
+JAZZ.US,D,20191104,000000,128.18,128.86,127.25,128.62,456675,0
+JAZZ.US,D,20191105,000000,128.63,130.1,127.78,127.8,630870,0
+JAZZ.US,D,20191106,000000,128.16,130.44,125.79,127.27,1275884,0
+JAZZ.US,D,20191107,000000,127.6,128.63,125.41,125.96,618153,0
+JAZZ.US,D,20191108,000000,125.47,130.53,124.01,130.14,747580,0
+JAZZ.US,D,20191111,000000,130,131.9,128.91,130.88,427184,0
+JAZZ.US,D,20191112,000000,130.36,133.44,129.99,132.33,406441,0
+JAZZ.US,D,20191113,000000,131.87,134.323,131.87,133.31,437451,0
+JAZZ.US,D,20191114,000000,132.89,134.51,132,133.82,539375,0
+JAZZ.US,D,20191115,000000,134.33,138.83,133.25,138.64,543059,0
+JAZZ.US,D,20191118,000000,138.06,139,137.45,138.62,532174,0
+JAZZ.US,D,20191119,000000,139.11,141.93,138.8,138.9,605700,0
+JAZZ.US,D,20191120,000000,138.39,141.65,138.39,140.65,831805,0
+JAZZ.US,D,20191121,000000,140.39,143.11,139.823,142.63,756563,0
+JAZZ.US,D,20191122,000000,142.84,147.03,142.64,146.29,780348,0
+JAZZ.US,D,20191125,000000,145.1,149.04,144.84,147.66,827508,0
+JAZZ.US,D,20191126,000000,147.54,149.71,146.99,149.41,788036,0
+JAZZ.US,D,20191127,000000,150,152.81,149.22,150.11,663134,0
+JAZZ.US,D,20191129,000000,149.86,153,149.22,151.12,334933,0
+JAZZ.US,D,20191202,000000,150,153.03,149.58,150.38,877497,0
+JAZZ.US,D,20191203,000000,147.13,148.24,144.37,146.45,1160985,0
+JAZZ.US,D,20191204,000000,147,148.79,146.32,148.16,584492,0
+JAZZ.US,D,20191205,000000,149.84,150.27,147.56,148.1,510282,0
+JAZZ.US,D,20191206,000000,149.42,150.36,147.45,149.46,409676,0
+JAZZ.US,D,20191209,000000,149.12,151.92,148.77,151.34,523109,0
+JAZZ.US,D,20191210,000000,151.38,151.91,149.21,150.06,519270,0
+JAZZ.US,D,20191211,000000,150.32,150.5,147.87,148.12,401151,0
+JAZZ.US,D,20191212,000000,147.54,150.53,147.54,149.9,431646,0
+JAZZ.US,D,20191213,000000,149.79,150.38,147.55,147.88,527645,0
+JAZZ.US,D,20191216,000000,149.37,150.42,148.06,148.8,357898,0
+JAZZ.US,D,20191217,000000,149.22,149.57,146.425,149.3,370357,0
+JAZZ.US,D,20191218,000000,149.23,150.32,147.65,148.39,632433,0
+JAZZ.US,D,20191219,000000,149.62,152.69,148.715,152.27,617484,0
+JAZZ.US,D,20191220,000000,153,153.88,152.5,153.25,568364,0
+JAZZ.US,D,20191223,000000,153.95,154.13,152.75,153.16,522147,0
+JAZZ.US,D,20191224,000000,153.57,154.24,153.09,153.73,102041,0
+JAZZ.US,D,20191226,000000,153.62,154.106,152.02,152.63,202999,0
+JAZZ.US,D,20191227,000000,152.45,152.65,150.72,150.93,212429,0
+JAZZ.US,D,20191230,000000,151.32,151.505,148.36,148.65,192278,0
+JAZZ.US,D,20191231,000000,148.09,149.8,147.51,149.28,253631,0
+JAZZ.US,D,20200102,000000,149.51,150,146.87,148.43,367121,0
+JAZZ.US,D,20200103,000000,146.31,147.76,145.775,146.09,356658,0
+JAZZ.US,D,20200106,000000,145.02,145.9,141.28,145.84,670754,0
+JAZZ.US,D,20200107,000000,145.84,146,143.62,144.28,373252,0
+JAZZ.US,D,20200108,000000,143.99,144.9,142.68,144.12,373921,0
+JAZZ.US,D,20200109,000000,144.52,145.77,144.14,145.59,534266,0
+JAZZ.US,D,20200110,000000,146.27,147.86,145.88,146.68,738829,0
+JAZZ.US,D,20200113,000000,146.78,147.97,143.92,145.85,646693,0
+JAZZ.US,D,20200114,000000,146.21,150.31,145.395,150.23,428978,0
+JAZZ.US,D,20200115,000000,150.08,153.15,150.08,152.74,966473,0
+JAZZ.US,D,20200116,000000,152.61,153.38,149.02,151.59,520277,0
+JAZZ.US,D,20200117,000000,152.95,153.14,150.68,151.05,520030,0
+JAZZ.US,D,20200121,000000,150.6,151.64,149.79,150.35,329319,0
+JAZZ.US,D,20200122,000000,150.19,152.24,149.67,150.47,394320,0
+JAZZ.US,D,20200123,000000,150.56,150.84,148.14,149.1,354905,0
+JAZZ.US,D,20200124,000000,149.93,149.98,145.3,145.74,370033,0
+JAZZ.US,D,20200127,000000,144.18,145.01,142.335,144.35,490226,0
+JAZZ.US,D,20200128,000000,144.35,146.6,144.31,146,475311,0
+JAZZ.US,D,20200129,000000,146.42,148.02,146.04,146.74,446506,0
+JAZZ.US,D,20200130,000000,146.06,147.01,144.875,145.29,445254,0
+JAZZ.US,D,20200131,000000,144.56,145.785,142.91,143.35,710211,0
+JAZZ.US,D,20200203,000000,143.83,145.74,141.37,141.55,385770,0
+JAZZ.US,D,20200204,000000,142.28,143.85,141.63,141.9,339522,0
+JAZZ.US,D,20200205,000000,143.1,146.172,140.45,144.63,643385,0
+JAZZ.US,D,20200206,000000,146.07,148.41,145.61,146.05,492013,0
+JAZZ.US,D,20200207,000000,145.65,146.3,142.313,142.54,276466,0
+JAZZ.US,D,20200210,000000,142.08,144.13,141.02,143.4,354385,0
+JAZZ.US,D,20200211,000000,143.52,145.06,143.52,144.38,309598,0
+JAZZ.US,D,20200212,000000,144.43,145.11,142.42,143.04,456379,0
+JAZZ.US,D,20200213,000000,142.18,143.21,141.34,141.93,298036,0
+JAZZ.US,D,20200214,000000,142.37,142.37,140.2,140.85,350561,0
+JAZZ.US,D,20200218,000000,140.4,141.299,136.55,136.83,415455,0
+JAZZ.US,D,20200219,000000,136.84,138.85,136.655,137.62,522200,0
+JAZZ.US,D,20200220,000000,137.25,137.39,135.03,135.5,720688,0
+JAZZ.US,D,20200221,000000,135.38,135.72,133.38,134.82,435258,0
+JAZZ.US,D,20200224,000000,131.54,134.27,130.15,130.86,570316,0
+JAZZ.US,D,20200225,000000,131.13,132.18,126.418,127.25,679441,0
+JAZZ.US,D,20200226,000000,111,120.62,111,116.59,1895799,0
+JAZZ.US,D,20200227,000000,115.01,119.14,111.32,113.1,1040649,0
+JAZZ.US,D,20200228,000000,109.99,114.98,109.035,114.58,1427967,0
+JAZZ.US,D,20200302,000000,115.2,125.13,111.21,125.11,1378453,0
+JAZZ.US,D,20200303,000000,124.83,127.01,114.115,115.29,1522730,0
+JAZZ.US,D,20200304,000000,118.67,125.71,117.92,125.12,1596743,0
+JAZZ.US,D,20200305,000000,121.53,125.35,121,124.5,867448,0
+JAZZ.US,D,20200306,000000,122.95,122.95,117.9,119.74,856042,0
+JAZZ.US,D,20200309,000000,114.59,114.59,108.35,110.45,772878,0
+JAZZ.US,D,20200310,000000,114.27,116.02,107.75,112.79,892090,0
+JAZZ.US,D,20200311,000000,110.15,112.2,106.22,108.04,790712,0
+JAZZ.US,D,20200312,000000,102.17,109.72,101,104.55,1246878,0
+JAZZ.US,D,20200313,000000,108.67,111.81,101.7012,111.35,1119609,0
+JAZZ.US,D,20200316,000000,104.29,109.51,99.25,99.3,919025,0
+JAZZ.US,D,20200317,000000,100.01,111.15,98.4,105.83,833290,0
+JAZZ.US,D,20200318,000000,101.35,106.68,98.57,105.89,797631,0
+JAZZ.US,D,20200319,000000,105.72,112.7,102.86,104.76,1217975,0
+JAZZ.US,D,20200320,000000,104.36,109.24,94.19,96.13,966183,0
+JAZZ.US,D,20200323,000000,97.81,100.12,86.88,87.74,991909,0
+JAZZ.US,D,20200324,000000,90.15,98.87,89.395,95.62,620226,0
+JAZZ.US,D,20200325,000000,96,100.33,94.16,95.64,708044,0
+JAZZ.US,D,20200326,000000,95.18,103.22,95.18,100.74,561624,0
+JAZZ.US,D,20200327,000000,97.26,99.7353,96.42,96.96,524831,0
+JAZZ.US,D,20200330,000000,98.44,101.59,97.24,99.6,590509,0
+JAZZ.US,D,20200331,000000,99.27,102.565,99.04,99.74,732440,0
+JAZZ.US,D,20200401,000000,97.01,99.75,95.08,95.68,741231,0
+JAZZ.US,D,20200402,000000,96.88,100.42,95.03,99.53,711440,0
+JAZZ.US,D,20200403,000000,99.04,102.84,97.14,98.76,566615,0
+JAZZ.US,D,20200406,000000,102.16,106.61,100.08,105.77,622321,0
+JAZZ.US,D,20200407,000000,107.61,109.18,104.6,105.22,473099,0
+JAZZ.US,D,20200408,000000,105.72,109.52,105.4,108.47,436094,0
+JAZZ.US,D,20200409,000000,109.09,111.3,107.81,109.69,388762,0
+JAZZ.US,D,20200413,000000,108.5,109.48,106.9,108.91,358911,0
+JAZZ.US,D,20200414,000000,110.64,112.35,109.775,111.07,432723,0
+JAZZ.US,D,20200415,000000,108.09,111.99,107.51,108.1,458341,0
+JAZZ.US,D,20200416,000000,108.64,109.62,106.05,107.35,919219,0
+JAZZ.US,D,20200417,000000,110.21,112.17,109.1,111.19,508021,0
+JAZZ.US,D,20200420,000000,108.95,111.25,107.06,108.78,658136,0
+JAZZ.US,D,20200421,000000,107.54,107.765,102.56,103.25,402025,0
+JAZZ.US,D,20200422,000000,105.19,105.19,102.36,102.44,273841,0
+JAZZ.US,D,20200423,000000,103.25,107,102.92,104.74,414783,0
+JAZZ.US,D,20200424,000000,105.58,107.5,105,107.15,396030,0
+JAZZ.US,D,20200427,000000,107.96,111.45,107.37,110.1,725679,0
+JAZZ.US,D,20200428,000000,110.1,112.96,108.76,112.38,645060,0
+JAZZ.US,D,20200429,000000,114.24,115.74,112.87,114.39,469879,0
+JAZZ.US,D,20200430,000000,111,111.82,109.175,110.25,583264,0
+JAZZ.US,D,20200501,000000,108.56,109.68,106.73,109.59,416513,0
+JAZZ.US,D,20200504,000000,108.94,110.12,106.77,108.73,472397,0
+JAZZ.US,D,20200505,000000,110,112.15,109.57,110.41,527266,0
+JAZZ.US,D,20200506,000000,104.03,114.87,104,113.3,850411,0
+JAZZ.US,D,20200507,000000,114.65,114.65,109.41,109.45,449126,0
+JAZZ.US,D,20200508,000000,110.56,113.92,110.19,110.44,373535,0
+JAZZ.US,D,20200511,000000,110.26,114.92,109.85,114.32,527315,0
+JAZZ.US,D,20200512,000000,115.94,116.59,113.2991,113.9,484988,0
+JAZZ.US,D,20200513,000000,113.03,114.86,110.28,112.02,530878,0
+JAZZ.US,D,20200514,000000,110.6,111.72,107,108.8,477657,0
+JAZZ.US,D,20200515,000000,108.61,111.51,107.97,111.16,283986,0
+JAZZ.US,D,20200518,000000,113.43,116.78,113.09,115.72,360383,0
+JAZZ.US,D,20200519,000000,114.64,115.865,113.02,113.02,288051,0
+JAZZ.US,D,20200520,000000,114.78,114.99,113.31,114.42,320296,0
+JAZZ.US,D,20200521,000000,114.4,114.4,110.6,110.85,580112,0
+JAZZ.US,D,20200522,000000,110.99,110.99,109.12,109.59,426070,0
+JAZZ.US,D,20200526,000000,109.94,111.88,108.54,109.32,578973,0
+JAZZ.US,D,20200527,000000,110.66,113.98,108.74,113.38,518922,0
+JAZZ.US,D,20200528,000000,118.49,120.4,116.51,118.79,610786,0
+JAZZ.US,D,20200529,000000,117.7,120.23,117,119.32,1032678,0
+JAZZ.US,D,20200601,000000,119.42,121.08,118.78,119.37,347496,0
+JAZZ.US,D,20200602,000000,119.9,120.38,116.47,117.87,325232,0
+JAZZ.US,D,20200603,000000,118.19,119.99,117.995,118.74,252628,0
+JAZZ.US,D,20200604,000000,118.74,122.295,117.58,121.88,572848,0
+JAZZ.US,D,20200605,000000,124,125,120.52,120.65,499551,0
+JAZZ.US,D,20200608,000000,118.88,119.84,110.99,111.29,2702346,0
+JAZZ.US,D,20200609,000000,109,113.94,108.09,113.05,2826395,0
+JAZZ.US,D,20200610,000000,113.9,114.04,109.81,112.56,1183670,0
+JAZZ.US,D,20200611,000000,110.4,110.4,105.26,105.71,1019213,0
+JAZZ.US,D,20200612,000000,108.69,109.72,102.68,104.68,1090629,0
+JAZZ.US,D,20200615,000000,102.91,111.345,101.81,110.5,1707373,0
+JAZZ.US,D,20200616,000000,114.5,115,111,111.58,1045923,0
+JAZZ.US,D,20200617,000000,112.45,113.02,109.04,110.49,666784,0
+JAZZ.US,D,20200618,000000,109.54,111.47,109.28,110.83,508904,0
+JAZZ.US,D,20200619,000000,112.51,114.1,110.44,113.97,998138,0
+JAZZ.US,D,20200622,000000,113.87,114.29,111.41,112.83,961129,0
+JAZZ.US,D,20200623,000000,114.44,114.825,113.05,114.05,580267,0
+JAZZ.US,D,20200624,000000,113.13,114.58,108.92,109.03,614087,0
+JAZZ.US,D,20200625,000000,108.04,110.1,106.81,110.09,484035,0
+JAZZ.US,D,20200626,000000,109.83,109.88,107.15,107.94,1851611,0
+JAZZ.US,D,20200629,000000,108.93,109.94,107.75,109.58,515520,0
+JAZZ.US,D,20200630,000000,109.76,110.47,107.545,110.34,685902,0
+JAZZ.US,D,20200701,000000,110.71,112.04,109.59,109.61,511062,0
+JAZZ.US,D,20200702,000000,110.01,111.7,109.52,109.75,440305,0
+JAZZ.US,D,20200706,000000,110.55,112.155,109.86,111.2,435074,0
+JAZZ.US,D,20200707,000000,110.75,111.48,108.38,108.78,472817,0
+JAZZ.US,D,20200708,000000,109.4,109.586,106.6,107.54,440002,0
+JAZZ.US,D,20200709,000000,107.61,108.63,103.455,105.46,747230,0
+JAZZ.US,D,20200710,000000,105.81,106.96,105.07,106.6,394077,0
+JAZZ.US,D,20200713,000000,107.46,108.18,105.08,105.55,518714,0
+JAZZ.US,D,20200714,000000,106.11,107.41,105.09,107.31,553754,0
+JAZZ.US,D,20200715,000000,108.28,110.195,108.28,109.46,530111,0
+JAZZ.US,D,20200716,000000,109.08,109.55,107.56,108.56,256978,0
+JAZZ.US,D,20200717,000000,108.96,109.825,108.04,108.04,406183,0
+JAZZ.US,D,20200720,000000,108.5,109.14,107.03,108.01,403877,0
+JAZZ.US,D,20200721,000000,108.04,108.66,105.12,105.52,554275,0
+JAZZ.US,D,20200722,000000,107,111.54,106.52,110.26,806694,0
+JAZZ.US,D,20200723,000000,112.88,114.98,111.29,113.01,727187,0
+JAZZ.US,D,20200724,000000,112.99,113.44,111.35,112.89,629932,0
+JAZZ.US,D,20200727,000000,113.3,114.77,111.95,113.55,399326,0
+JAZZ.US,D,20200728,000000,113.8,115.29,113.19,113.95,490096,0
+JAZZ.US,D,20200729,000000,114.01,115.58,113.02,114.88,430432,0
+JAZZ.US,D,20200730,000000,113.96,114.69,112.71,113.77,501454,0
+JAZZ.US,D,20200731,000000,113.77,114.3,107.59,108.25,900755,0
+JAZZ.US,D,20200803,000000,108.64,112.29,108.46,111.93,424941,0
+JAZZ.US,D,20200804,000000,112,112.45,109.53,110.48,676407,0
+JAZZ.US,D,20200805,000000,116.03,123.315,115.11,122.24,1120035,0
+JAZZ.US,D,20200806,000000,125,127.46,123.795,127.07,1201004,0
+JAZZ.US,D,20200807,000000,125.87,127.17,125.03,126.08,764099,0
+JAZZ.US,D,20200810,000000,126.19,127.4497,125.175,126.35,523041,0
+JAZZ.US,D,20200811,000000,127.11,127.12,122.28,122.67,417550,0
+JAZZ.US,D,20200812,000000,123.8,124.22,119.74,120.14,973371,0
+JAZZ.US,D,20200813,000000,120.11,123.61,119.78,123.12,647038,0
+JAZZ.US,D,20200814,000000,122.46,124.66,119.0771,124.26,490742,0
+JAZZ.US,D,20200817,000000,124.64,125.305,123.9,124.19,301065,0
+JAZZ.US,D,20200818,000000,124.33,124.33,122.17,122.7,365453,0
+JAZZ.US,D,20200819,000000,122.35,125.05,122.2,124.26,401964,0
+JAZZ.US,D,20200820,000000,123,125.46,122.82,124.61,361270,0
+JAZZ.US,D,20200821,000000,124.65,124.65,122.98,123.72,361563,0
+JAZZ.US,D,20200824,000000,124.13,124.13,122.57,123.41,367365,0
+JAZZ.US,D,20200825,000000,124.02,124.02,122.27,123.53,408406,0
+JAZZ.US,D,20200826,000000,123.13,125.32,122.48,124.77,412741,0
+JAZZ.US,D,20200827,000000,125.21,130.53,123.5,130.06,759567,0
+JAZZ.US,D,20200828,000000,129.82,133.83,129.8,133.78,881531,0
+JAZZ.US,D,20200831,000000,133.23,135.73,132.12,134.39,654892,0
+JAZZ.US,D,20200901,000000,134.9,135.55,133.09,135.45,787444,0
+JAZZ.US,D,20200902,000000,135.78,136.425,134.85,136.15,591134,0
+JAZZ.US,D,20200903,000000,136.26,136.975,133.26,134.36,783989,0
+JAZZ.US,D,20200904,000000,134.72,134.72,130.27,131.7,663324,0
+JAZZ.US,D,20200908,000000,136.99,140,134.02,138.27,1853318,0
+JAZZ.US,D,20200909,000000,138.53,143,138.082,140.93,1175250,0
+JAZZ.US,D,20200910,000000,141.76,141.87,139.075,139.1,1057694,0
+JAZZ.US,D,20200911,000000,139.85,140.97,135.17,136.8,1000519,0
+JAZZ.US,D,20200914,000000,135.56,140.85,134.875,140.41,810994,0
+JAZZ.US,D,20200915,000000,141.07,142.49,139.61,141.5,799087,0
+JAZZ.US,D,20200916,000000,141.99,144.93,141.45,144.13,875807,0
+JAZZ.US,D,20200917,000000,142.91,143.65,140.02,140.15,723993,0
+JAZZ.US,D,20200918,000000,141.13,143.6,140.49,141.9,8444241,0
+JAZZ.US,D,20200921,000000,139,139.52,136.39,138.98,722965,0
+JAZZ.US,D,20200922,000000,139.4,139.62,134.96,139.21,778406,0
+JAZZ.US,D,20200923,000000,138.57,140.195,136,138.07,758708,0
+JAZZ.US,D,20200924,000000,137.015,138.63,135.33,138.05,544542,0
+JAZZ.US,D,20200925,000000,137.89,140.17,136.4,139.58,454956,0
+JAZZ.US,D,20200928,000000,140.95,141.82,139.99,141.49,474543,0
+JAZZ.US,D,20200929,000000,141.25,141.25,138.705,139.74,448436,0
+JAZZ.US,D,20200930,000000,140.67,143.86,139.57,142.59,622232,0
+JAZZ.US,D,20201001,000000,141.94,145.87,141.27,144.13,511174,0
+JAZZ.US,D,20201002,000000,142.47,144.77,141.16,143.5,456840,0
+JAZZ.US,D,20201005,000000,145,145,143.31,144.5,534303,0
+JAZZ.US,D,20201006,000000,144.74,144.74,140.28,140.79,643341,0
+JAZZ.US,D,20201007,000000,142.25,144.19,141.1118,143.32,450256,0
+JAZZ.US,D,20201008,000000,147.86,154.875,147.86,154.82,1569429,0
+JAZZ.US,D,20201009,000000,154.23,155.73,153.06,155.41,856051,0
+JAZZ.US,D,20201012,000000,155.5,156.265,151.95,154.68,488055,0
+JAZZ.US,D,20201013,000000,153.9,154.71,150.73,152.09,527771,0
+JAZZ.US,D,20201014,000000,151.77,153.67,151.77,152.2,285685,0
+JAZZ.US,D,20201015,000000,150.99,151.62,148.3,150.42,327976,0
+JAZZ.US,D,20201016,000000,150.41,151.94,149.83,149.97,327057,0
+JAZZ.US,D,20201019,000000,150.98,150.98,147.35,147.72,480926,0
+JAZZ.US,D,20201020,000000,148.69,150.41,147.91,148.42,461151,0
+JAZZ.US,D,20201021,000000,147.64,148.95,145.19,145.39,476119,0
+JAZZ.US,D,20201022,000000,148.26,151.46,146.03,151.18,545225,0
+JAZZ.US,D,20201023,000000,152.51,152.51,149.82,150.26,298765,0
+JAZZ.US,D,20201026,000000,150.04,151.4,147.94,148.93,351613,0
+JAZZ.US,D,20201027,000000,148.29,150.32,147.2869,149.56,344883,0
+JAZZ.US,D,20201028,000000,147.59,149.095,144.74,145.62,441735,0
+JAZZ.US,D,20201029,000000,144.85,148,143.34,145.63,373791,0
+JAZZ.US,D,20201030,000000,145.5,146.38,143.03,144.1,563220,0
+JAZZ.US,D,20201102,000000,145.13,147.6,144.46,147.25,649217,0
+JAZZ.US,D,20201103,000000,154,156,146.4,148.65,1118110,0
+JAZZ.US,D,20201104,000000,147.44,158.98,147.44,157.33,1394570,0
+JAZZ.US,D,20201105,000000,156.62,157.665,151.9,152.5,442337,0
+JAZZ.US,D,20201106,000000,151.93,152.75,148.23,148.71,335317,0
+JAZZ.US,D,20201109,000000,150.67,152.68,145.95,146.18,480464,0
+JAZZ.US,D,20201110,000000,147.57,151.47,145.1081,150.62,531235,0
+JAZZ.US,D,20201111,000000,151.24,152.76,146.84,147.55,584963,0
+JAZZ.US,D,20201112,000000,147.64,147.92,143.89,145.4,685142,0
+JAZZ.US,D,20201113,000000,145.09,148.5,145.09,147.11,419658,0
+JAZZ.US,D,20201116,000000,147.09,147.82,144.72,146.06,569699,0
+JAZZ.US,D,20201117,000000,145.23,146.865,142.86,146.28,445385,0
+JAZZ.US,D,20201118,000000,146.05,147.93,143.56,143.87,428510,0
+JAZZ.US,D,20201119,000000,143.8,145.21,142.93,143.66,388270,0
+JAZZ.US,D,20201120,000000,143.37,144.88,142.15,143.1,763282,0
+JAZZ.US,D,20201123,000000,143.4,145.15,142.77,144.31,397779,0
+JAZZ.US,D,20201124,000000,144.31,145.43,142.49,142.83,406739,0
+JAZZ.US,D,20201125,000000,142.38,144,141.025,141.83,361355,0
+JAZZ.US,D,20201127,000000,141.32,143.5,140.7,143.28,173352,0
+JAZZ.US,D,20201130,000000,143.87,144.32,140,140.71,850766,0
+JAZZ.US,D,20201201,000000,140.58,143.87,140.21,143.13,553300,0
+JAZZ.US,D,20201202,000000,142.72,145.56,142.54,144.55,382013,0
+JAZZ.US,D,20201203,000000,144.03,151.39,141.768,151,995968,0
+JAZZ.US,D,20201204,000000,149.67,153.43,148.63,150.71,492809,0
+JAZZ.US,D,20201207,000000,149.58,151.49,148.08,148.44,378369,0
+JAZZ.US,D,20201208,000000,148,149.875,147.27,148.88,387892,0
+JAZZ.US,D,20201209,000000,149.57,149.715,145,146.05,502720,0
+JAZZ.US,D,20201210,000000,145.22,148.75,145.22,146.71,436664,0
+JAZZ.US,D,20201211,000000,147.28,149,144.62,145.55,481711,0
+JAZZ.US,D,20201214,000000,145.83,150.71,145.83,149.23,567558,0
+JAZZ.US,D,20201215,000000,149.22,153.48,148.1,152.58,461100,0
+JAZZ.US,D,20201216,000000,154.87,154.87,150.44,151.75,420276,0
+JAZZ.US,D,20201217,000000,152.1,152.91,148.4,148.91,524466,0
+JAZZ.US,D,20201218,000000,149.88,150.7899,146.92,150.6,1142520,0
+JAZZ.US,D,20201221,000000,148.15,151.58,147.6,150.13,258583,0
+JAZZ.US,D,20201222,000000,150.2,152.02,149.49,151.51,306637,0
+JAZZ.US,D,20201223,000000,152.39,156.28,151.66,156.02,410430,0
+JAZZ.US,D,20201224,000000,156.66,158.095,154.8767,157.28,197332,0
+JAZZ.US,D,20201228,000000,157,162.585,156.04,159.64,679489,0
+JAZZ.US,D,20201229,000000,160.17,161.34,157.54,160.28,339228,0
+JAZZ.US,D,20201230,000000,159.5,164.8,158.485,164.56,491122,0
+JAZZ.US,D,20201231,000000,164.63,166,162.42,165.05,327009,0
+JAZZ.US,D,20210104,000000,162.01,164.74,159.08,160.4,898514,0
+JAZZ.US,D,20210105,000000,160.545,163.5,159.375,162.34,656150,0
+JAZZ.US,D,20210106,000000,162.37,164.29,161.5,163.98,660333,0
+JAZZ.US,D,20210107,000000,164.57,166.98,162.43,162.93,730126,0
+JAZZ.US,D,20210108,000000,163.54,164.705,159.645,161.4,720690,0
+JAZZ.US,D,20210111,000000,161.19,164.31,160.53,161.9,417102,0
+JAZZ.US,D,20210112,000000,162.06,164.71,160.25,161.43,456695,0
+JAZZ.US,D,20210113,000000,161.99,165.72,161.03,162.99,502887,0
+JAZZ.US,D,20210114,000000,163.15,167.31,162.82,165.81,473118,0
+JAZZ.US,D,20210115,000000,166.09,168.12,165,167.71,677230,0
+JAZZ.US,D,20210119,000000,167.46,168.218,164.74,167,407801,0
+JAZZ.US,D,20210120,000000,167.42,171.6899,166.94,167.29,572768,0
+JAZZ.US,D,20210121,000000,167.39,167.39,164.52,165.77,358226,0
+JAZZ.US,D,20210122,000000,165.21,169.58,164.06,168.65,378395,0
+JAZZ.US,D,20210125,000000,168.41,171.77,167.01,170.98,431998,0
+JAZZ.US,D,20210126,000000,170.89,171.44,165.24,166.05,310991,0
+JAZZ.US,D,20210127,000000,164.5,166.92,161.7801,163.95,537819,0
+JAZZ.US,D,20210128,000000,165.08,167.93,162.13,163.25,588995,0
+JAZZ.US,D,20210129,000000,159,160.73,152.7295,155.5,691603,0
+JAZZ.US,D,20210201,000000,156.15,157.38,152.77,155.24,480499,0
+JAZZ.US,D,20210202,000000,157.36,158.865,155.88,157.29,453868,0
+JAZZ.US,D,20210203,000000,152.42,166.89,146.01,151.21,4114361,0
+JAZZ.US,D,20210204,000000,155.16,155.16,150.02,150.19,1962443,0
+JAZZ.US,D,20210205,000000,152.54,158.97,151.53,156.91,1957854,0
+JAZZ.US,D,20210208,000000,159.57,166.7,157.38,166.01,1845713,0
+JAZZ.US,D,20210209,000000,166.93,172.67,165.55,167.54,1049019,0
+JAZZ.US,D,20210210,000000,169.49,170.27,163.51,164.99,851384,0
+JAZZ.US,D,20210211,000000,165.14,168.41,163.95,166.85,1205607,0
+JAZZ.US,D,20210212,000000,167.29,168.25,165.715,167.52,532224,0
+JAZZ.US,D,20210216,000000,167.24,168,165.0678,166.49,672140,0
+JAZZ.US,D,20210217,000000,166.5,167.26,161.78,164.28,687283,0
+JAZZ.US,D,20210218,000000,164.24,164.24,158.26,159.01,587121,0
+JAZZ.US,D,20210219,000000,159.23,161.83,157.61,160.6,543268,0
+JAZZ.US,D,20210222,000000,160.6,163.8,159,161.68,724299,0
+JAZZ.US,D,20210223,000000,160.79,161.19,156.5,157.47,690643,0
+JAZZ.US,D,20210224,000000,170.4,178.64,163.56,173.5,2040696,0
+JAZZ.US,D,20210225,000000,171,173.5,165.791,170.74,989363,0
+JAZZ.US,D,20210226,000000,171,171.87,166.96,168.04,735356,0
+JAZZ.US,D,20210301,000000,170,170.94,167.15,168.8,733922,0
+JAZZ.US,D,20210302,000000,168.89,168.89,164.7,165.75,567239,0
+JAZZ.US,D,20210303,000000,164.87,166.1,162,162.91,518458,0
+JAZZ.US,D,20210304,000000,162.49,164.51,158.35,160.45,744358,0
+JAZZ.US,D,20210305,000000,163.64,166.1,157.75,164.75,745074,0
+JAZZ.US,D,20210308,000000,161.6,167.28,160.99,161.41,695066,0
+JAZZ.US,D,20210309,000000,163.87,165.07,160.25,160.84,550486,0
+JAZZ.US,D,20210310,000000,161.15,164.69,161.15,163.7,582197,0
+JAZZ.US,D,20210311,000000,164.01,166.89,163.4,165.04,479175,0
+JAZZ.US,D,20210312,000000,165.9,168.35,163.79,167.52,448623,0
+JAZZ.US,D,20210315,000000,168.86,172.76,168.54,172.64,527727,0
+JAZZ.US,D,20210316,000000,172.79,175.72,169.43,171.89,608131,0
+JAZZ.US,D,20210317,000000,170.7,173.7,169.77,173.15,421278,0
+JAZZ.US,D,20210318,000000,172.53,174.13,169.18,169.63,419830,0
+JAZZ.US,D,20210319,000000,169.78,173.12,169.11,172.35,1026407,0
+JAZZ.US,D,20210322,000000,170.94,172.06,169.25,170.59,503769,0
+JAZZ.US,D,20210323,000000,169.82,169.82,163.65,164.31,587635,0
+JAZZ.US,D,20210324,000000,165.2,167.25,163.27,163.71,559673,0
+JAZZ.US,D,20210325,000000,163.48,167.71,162.03,166.66,531545,0
+JAZZ.US,D,20210326,000000,166.72,169.07,165.88,168.42,380058,0
+JAZZ.US,D,20210329,000000,167.64,168.02,166.1706,167.52,389171,0
+JAZZ.US,D,20210330,000000,167.91,168.36,165.27,166.49,430312,0
+JAZZ.US,D,20210331,000000,167.1,168.5,164.09,164.37,729787,0
+JAZZ.US,D,20210401,000000,164.96,166.67,162.51,165.2,352945,0
+JAZZ.US,D,20210405,000000,164.42,165.81,162.26,164.71,808987,0
+JAZZ.US,D,20210406,000000,165.79,166.24,161.78,162.75,667421,0
+JAZZ.US,D,20210407,000000,162,163.24,161.255,161.93,392141,0
+JAZZ.US,D,20210408,000000,162.86,163.115,160.395,160.94,365671,0
+JAZZ.US,D,20210409,000000,161.41,161.985,159.02,161.4,328852,0
+JAZZ.US,D,20210412,000000,160.92,162.74,159.21,162.28,626357,0
+JAZZ.US,D,20210413,000000,163.17,163.74,160.66,163.31,449663,0
+JAZZ.US,D,20210414,000000,164.16,167.1,163.64,166.37,592772,0
+JAZZ.US,D,20210415,000000,167.72,170.21,167.39,168.39,754510,0
+JAZZ.US,D,20210416,000000,168.64,170.155,167.4,168.9,512738,0
+JAZZ.US,D,20210419,000000,169.7,170.48,166.1,167.16,515743,0
+JAZZ.US,D,20210420,000000,165.41,168.4,164.01,168.09,561981,0
+JAZZ.US,D,20210421,000000,168.69,170.23,166.69,169.79,757958,0
+JAZZ.US,D,20210422,000000,169,170,165.9,167.52,553009,0
+JAZZ.US,D,20210423,000000,166.57,167.56,165.25,166.73,491673,0
+JAZZ.US,D,20210426,000000,167.66,167.72,161.65,165.62,633752,0
+JAZZ.US,D,20210427,000000,165.7,166.075,162.49,163.22,535485,0
+JAZZ.US,D,20210428,000000,163.8,166.17,161.96,165.15,719663,0
+JAZZ.US,D,20210429,000000,165.15,166.17,162.75,165.75,475405,0
+JAZZ.US,D,20210430,000000,165.3,165.815,163,164.4,711155,0
+JAZZ.US,D,20210503,000000,164.24,165.8,162.4,165.14,681410,0
+JAZZ.US,D,20210504,000000,164.72,164.97,160.01,160.2,968924,0
+JAZZ.US,D,20210505,000000,161.5,171.42,161.5,170.82,1623651,0
+JAZZ.US,D,20210506,000000,168.29,173,166.5,172.84,1098611,0
+JAZZ.US,D,20210507,000000,172.34,178.2274,172.05,174.59,2304576,0
+JAZZ.US,D,20210510,000000,177.09,177.99,173.43,176.1,759791,0
+JAZZ.US,D,20210511,000000,173.07,175.6344,172.5,173.8,532721,0
+JAZZ.US,D,20210512,000000,173.45,180.39,173.45,175.9,1196993,0
+JAZZ.US,D,20210513,000000,175.78,178.72,175.2,178.16,697647,0
+JAZZ.US,D,20210514,000000,179.67,179.67,177.42,179.17,568851,0
+JAZZ.US,D,20210517,000000,180,181.455,176.28,176.8,497338,0
+JAZZ.US,D,20210518,000000,176.77,177.5,175.09,175.09,417697,0
+JAZZ.US,D,20210519,000000,175.69,176,173.35,175.21,508467,0
+JAZZ.US,D,20210520,000000,174.34,179.26,173.85,178.6,575600,0
+JAZZ.US,D,20210521,000000,179.2,181.4362,177.605,180,1014656,0
+JAZZ.US,D,20210524,000000,180.2,182.56,178.71,178.96,568251,0
+JAZZ.US,D,20210525,000000,179.35,180.46,177.56,177.71,286192,0
+JAZZ.US,D,20210526,000000,177.27,178.7499,176.69,178.36,398027,0
+JAZZ.US,D,20210527,000000,179.53,180.25,175.54,175.77,711565,0
+JAZZ.US,D,20210528,000000,176.31,178.41,175.33,178.13,537347,0
+JAZZ.US,D,20210601,000000,179.07,179.68,173.56,175.65,572496,0
+JAZZ.US,D,20210602,000000,176.52,176.815,173.45,173.82,461784,0
+JAZZ.US,D,20210603,000000,174.66,174.66,171.09,173.45,402455,0
+JAZZ.US,D,20210604,000000,174.28,174.985,172.285,173.57,289696,0
+JAZZ.US,D,20210607,000000,173.6,178,171.3,176.47,637867,0
+JAZZ.US,D,20210608,000000,177.14,179.31,176.85,178.94,581691,0
+JAZZ.US,D,20210609,000000,180.36,183.69,179.325,181.84,850444,0
+JAZZ.US,D,20210610,000000,182.36,186.75,181.98,185.94,989240,0
+JAZZ.US,D,20210611,000000,186.19,187.53,184.8,186.17,1107820,0
+JAZZ.US,D,20210614,000000,186.94,187.65,185.08,186.42,773144,0
+JAZZ.US,D,20210615,000000,187.14,189,182.8,183.41,975037,0
+JAZZ.US,D,20210616,000000,183.17,184.49,180.19,181.13,590756,0
+JAZZ.US,D,20210617,000000,180,180.44,174.5,177.75,902405,0
+JAZZ.US,D,20210618,000000,175.97,178.85,173.4584,177.28,1734647,0
+JAZZ.US,D,20210621,000000,178.16,179.8,176.16,177.22,766284,0
+JAZZ.US,D,20210622,000000,178.84,178.84,174.83,177.3,514671,0
+JAZZ.US,D,20210623,000000,177.06,177.86,174.35,176.98,527157,0
+JAZZ.US,D,20210624,000000,178.2,179.9999,177.39,178.8,433852,0
+JAZZ.US,D,20210625,000000,178.66,182.15,178.54,181.08,523460,0
+JAZZ.US,D,20210628,000000,181.77,182.16,180.3,181.93,354336,0
+JAZZ.US,D,20210629,000000,181.95,182.92,178.8402,179.03,331501,0
+JAZZ.US,D,20210630,000000,178.95,179.73,176.78,177.64,406079,0
+JAZZ.US,D,20210701,000000,180.67,182.72,178.78,181.18,608603,0
+JAZZ.US,D,20210702,000000,180.72,182.47,179.14,181.5,345185,0
+JAZZ.US,D,20210706,000000,181.77,183.24,179.74,182.93,598469,0
+JAZZ.US,D,20210707,000000,183.5,185.32,180.615,184.02,809462,0
+JAZZ.US,D,20210708,000000,181.81,184.5545,180.62,183.34,464213,0
+JAZZ.US,D,20210709,000000,184.06,184.92,182.87,183.99,443992,0
+JAZZ.US,D,20210712,000000,184.13,186.22,183.3,184.79,346613,0
+JAZZ.US,D,20210713,000000,183.68,184.89,181.6,182.64,499301,0
+JAZZ.US,D,20210714,000000,183.33,183.33,180,180.48,437791,0
+JAZZ.US,D,20210715,000000,181.23,182,176.3001,178.45,474157,0
+JAZZ.US,D,20210716,000000,178.42,179.86,175.29,175.41,419136,0
+JAZZ.US,D,20210719,000000,173.83,174.763,169.62,171.49,784861,0
+JAZZ.US,D,20210720,000000,171.5,176.29,170.775,175.31,988314,0
+JAZZ.US,D,20210721,000000,174.93,179.5,174.93,176.83,531944,0
+JAZZ.US,D,20210722,000000,176.81,176.81,173.22,173.82,420424,0
+JAZZ.US,D,20210723,000000,175.53,175.53,173.01,173.93,327045,0
+JAZZ.US,D,20210726,000000,173.58,175.41,173,173.26,341356,0
+JAZZ.US,D,20210727,000000,173.01,174,170.13,173.71,319070,0
+JAZZ.US,D,20210728,000000,173.56,175.99,172.53,174.54,264038,0
+JAZZ.US,D,20210729,000000,175.46,175.7658,170.32,170.59,449772,0
+JAZZ.US,D,20210730,000000,170,171.8288,168.42,169.52,612440,0
+JAZZ.US,D,20210802,000000,169.97,171.3,169.05,170.71,706667,0
+JAZZ.US,D,20210803,000000,171.47,171.78,168,171.5,661008,0
+JAZZ.US,D,20210804,000000,167.08,169.04,153.33,153.55,2486768,0
+JAZZ.US,D,20210805,000000,154,154.25,147.03,148.49,1400697,0
+JAZZ.US,D,20210806,000000,147.96,151.24,147.89,150.04,794023,0
+JAZZ.US,D,20210809,000000,150.8,152.06,150.25,150.96,700022,0
+JAZZ.US,D,20210810,000000,150.47,150.655,143.51,144.63,1139751,0
+JAZZ.US,D,20210811,000000,144.5,146.41,142.23,145.01,899593,0
+JAZZ.US,D,20210812,000000,145.58,146.66,142.71,145.65,836260,0
+JAZZ.US,D,20210813,000000,145.45,146.91,141.96,142.16,842349,0
+JAZZ.US,D,20210816,000000,141.25,141.44,138.9001,140.2,659367,0
+JAZZ.US,D,20210817,000000,139.06,139.5,136.23,137.86,653752,0
+JAZZ.US,D,20210818,000000,137.75,138.1999,134.43,134.71,701691,0
+JAZZ.US,D,20210819,000000,132.2623,133.5884,130.58,131.51,722958,0
+JAZZ.US,D,20210820,000000,132,134.88,131.01,133.5,734042,0
+JAZZ.US,D,20210823,000000,134.38,139.39,134.015,139.04,722456,0
+JAZZ.US,D,20210824,000000,139.67,140.54,135.26,136.39,613442,0
+JAZZ.US,D,20210825,000000,136.63,136.63,132.5,135.26,459817,0
+JAZZ.US,D,20210826,000000,135.26,135.91,132.01,132.96,718837,0
+JAZZ.US,D,20210827,000000,133.03,135.88,132.69,133.15,668909,0
+JAZZ.US,D,20210830,000000,132.5,133.76,131.185,131.53,562352,0
+JAZZ.US,D,20210831,000000,131.62,132.91,130.55,131.71,817553,0
+JAZZ.US,D,20210901,000000,131.58,133.45,130.6,131.97,696204,0
+JAZZ.US,D,20210902,000000,132.98,136.5,132.405,135.67,759482,0
+JAZZ.US,D,20210903,000000,135.05,137.36,134.6,136.93,853832,0
+JAZZ.US,D,20210907,000000,136.25,136.6,133.3,134.99,663465,0
+JAZZ.US,D,20210908,000000,134.51,135.49,133.2688,135,541505,0
+JAZZ.US,D,20210909,000000,133.75,136.73,133.37,134.41,656158,0
+JAZZ.US,D,20210910,000000,134.3,135.1,132.69,134.61,746270,0
+JAZZ.US,D,20210913,000000,135.64,136.46,134.15,134.88,464654,0
+JAZZ.US,D,20210914,000000,135.9,135.9,134.08,134.94,878384,0
+JAZZ.US,D,20210915,000000,134.87,136.18,132.25,133.2,869954,0
+JAZZ.US,D,20210916,000000,132.92,133.59,127.83,131.74,1062503,0
+JAZZ.US,D,20210917,000000,131.5,134.58,131.32,133.22,1214352,0
+JAZZ.US,D,20210920,000000,131,132.43,128.26,128.64,933216,0
+JAZZ.US,D,20210921,000000,129.14,130.71,127.8,129.1,703580,0
+JAZZ.US,D,20210922,000000,129.97,131.5387,128.43,129.55,383802,0
+JAZZ.US,D,20210923,000000,131.11,134.98,130.19,134.5,1255857,0
+JAZZ.US,D,20210924,000000,133.89,138.64,133.89,135.35,860737,0
+JAZZ.US,D,20210927,000000,134.99,137.17,133.66,133.83,397720,0
+JAZZ.US,D,20210928,000000,133.27,134.265,131.31,133.1,557128,0
+JAZZ.US,D,20210929,000000,132.44,133.35,131.41,131.63,527217,0
+JAZZ.US,D,20210930,000000,131.87,132.23,129.8,130.21,499136,0
+JAZZ.US,D,20211001,000000,130.51,131.38,129.7,129.97,498576,0
+JAZZ.US,D,20211004,000000,130.06,130.4,126.7,127.21,685337,0
+JAZZ.US,D,20211005,000000,127.76,129.16,126.0075,128.08,1155292,0
+JAZZ.US,D,20211006,000000,129.4,137.33,128.7,136.91,1219978,0
+JAZZ.US,D,20211007,000000,137.02,141.38,135.61,138.48,714836,0
+JAZZ.US,D,20211008,000000,138.43,139.83,135.75,135.97,442145,0
+JAZZ.US,D,20211011,000000,135.77,138.82,135.77,136.68,498606,0
+JAZZ.US,D,20211012,000000,137.23,138.03,134.81,135.05,504887,0
+JAZZ.US,D,20211013,000000,134.42,136,133.02,134.59,530085,0
+JAZZ.US,D,20211014,000000,132.8,137.52,132.438,137.21,429742,0
+JAZZ.US,D,20211015,000000,138.76,141.21,138.15,140.7,672097,0
+JAZZ.US,D,20211018,000000,139.76,140.69,138.85,140.36,587071,0
+JAZZ.US,D,20211019,000000,141.04,144.93,139.4549,144,458561,0
+JAZZ.US,D,20211020,000000,145,146.66,144,145.67,499468,0
+JAZZ.US,D,20211021,000000,145.1,146.415,143,144.14,295601,0
+JAZZ.US,D,20211022,000000,144.34,145.275,143.4,144.84,506049,0
+JAZZ.US,D,20211025,000000,144.57,145.46,142.53,142.68,377268,0
+JAZZ.US,D,20211026,000000,143.48,143.48,137.11,137.37,627205,0
+JAZZ.US,D,20211027,000000,137.97,138.255,133.56,133.96,725613,0
+JAZZ.US,D,20211028,000000,134.71,136.36,133.19,133.89,563417,0
+JAZZ.US,D,20211029,000000,133.11,133.68,130.125,133.04,745943,0
+JAZZ.US,D,20211101,000000,134.03,138.38,133.08,135.85,461530,0
+JAZZ.US,D,20211102,000000,135.01,136.78,134.02,135.2,458956,0
+JAZZ.US,D,20211103,000000,134.41,136.99,133.85,136.91,299845,0
+JAZZ.US,D,20211104,000000,136.89,137.53,133.03,133.53,376976,0
+JAZZ.US,D,20211105,000000,133.62,136.64,133,135.06,478409,0
+JAZZ.US,D,20211108,000000,135.06,136.95,133.17,133.31,398484,0
+JAZZ.US,D,20211109,000000,132.18,133.275,131.06,132,424949,0
+JAZZ.US,D,20211110,000000,137.53,139.3499,132.96,136.32,861350,0
+JAZZ.US,D,20211111,000000,135.67,138.085,134.64,135.49,649422,0
+JAZZ.US,D,20211112,000000,135.79,141.43,135.06,139.53,700851,0
+JAZZ.US,D,20211115,000000,138.63,140.3,137.36,139.18,389767,0
+JAZZ.US,D,20211116,000000,138.34,139.065,137.23,137.96,434301,0
+JAZZ.US,D,20211117,000000,136.53,136.53,129.675,133.09,827165,0
+JAZZ.US,D,20211118,000000,133.42,133.64,130.165,130.32,599873,0
+JAZZ.US,D,20211119,000000,130.84,131.99,128.165,128.37,415249,0
+JAZZ.US,D,20211122,000000,129.16,130.1,127.32,129.42,600000,0
+JAZZ.US,D,20211123,000000,128.97,129.93,127.84,129.55,580513,0
+JAZZ.US,D,20211124,000000,128.35,129.75,127.52,129.31,288927,0
+JAZZ.US,D,20211126,000000,127.6,128.99,122.785,124.09,384616,0
+JAZZ.US,D,20211129,000000,124.92,125.84,121.14,122.41,1269498,0
+JAZZ.US,D,20211130,000000,120.58,121.45,117.64,119.87,1759599,0
+JAZZ.US,D,20211201,000000,122.11,125.18,121,121.16,723327,0
+JAZZ.US,D,20211202,000000,121.3,123.68,120.34,122.7,535591,0
+JAZZ.US,D,20211203,000000,123.63,124.415,119.64,120.26,481661,0
+JAZZ.US,D,20211206,000000,121.06,123.76,120.355,121.51,654771,0
+JAZZ.US,D,20211207,000000,122.58,125.1954,122.05,123.79,517026,0
+JAZZ.US,D,20211208,000000,124.48,128.67,124.31,126.11,446759,0
+JAZZ.US,D,20211209,000000,124.39,125.37,122.375,123.09,404675,0
+JAZZ.US,D,20211210,000000,124.22,125.67,121.96,122.72,420420,0
+JAZZ.US,D,20211213,000000,122.98,124.765,122.02,123.64,282399,0
+JAZZ.US,D,20211214,000000,120.06,123.805,120.06,120.78,441710,0
+JAZZ.US,D,20211215,000000,121.12,122.8,119.76,121.73,902916,0
+JAZZ.US,D,20211216,000000,122.96,126.9,122.3034,124.53,780180,0
+JAZZ.US,D,20211217,000000,123.79,126.11,121.655,125.29,1723483,0
+JAZZ.US,D,20211220,000000,123.815,126.79,122.92,126.5,623661,0
+JAZZ.US,D,20211221,000000,127.49,131.13,126.02,126.43,498579,0
+JAZZ.US,D,20211222,000000,126.43,128.13,125.85,127.7,323780,0
+JAZZ.US,D,20211223,000000,128.74,129.76,127.8301,128.19,306127,0
+JAZZ.US,D,20211227,000000,128.01,130.51,127.66,129.61,336217,0
+JAZZ.US,D,20211228,000000,129.61,131.04,129.15,130.47,299922,0
+JAZZ.US,D,20211229,000000,130.3,131.97,129.24,131.53,355924,0
+JAZZ.US,D,20211230,000000,131.65,132.62,128.11,128.26,312354,0
+JAZZ.US,D,20211231,000000,127.89,129.63,126.88,127.4,365268,0
+JAZZ.US,D,20220103,000000,128.28,131.02,126.14,131.01,426964,0
+JAZZ.US,D,20220104,000000,133.04,134.38,129.27,129.64,731267,0
+JAZZ.US,D,20220105,000000,131.29,133.13,129.65,129.8,484261,0
+JAZZ.US,D,20220106,000000,130.79,133.44,129.48,132.74,597931,0
+JAZZ.US,D,20220107,000000,133.36,135.22,133.29,134.43,409794,0
+JAZZ.US,D,20220110,000000,142.05,147.39,140.13,146.49,2127147,0
+JAZZ.US,D,20220111,000000,148.08,151.87,146.72,149.74,1594657,0
+JAZZ.US,D,20220112,000000,151.1,151.166,144.64,145.07,776623,0
+JAZZ.US,D,20220113,000000,146.47,146.78,142.48,143.59,670117,0
+JAZZ.US,D,20220114,000000,143.95,145.885,143.72,144.3,527314,0
+JAZZ.US,D,20220118,000000,144.54,144.85,139.51,142.75,665333,0
+JAZZ.US,D,20220119,000000,142.53,142.53,138.92,140.64,675595,0
+JAZZ.US,D,20220120,000000,140.85,144.48,138.95,139.13,502628,0
+JAZZ.US,D,20220121,000000,137.79,139.56,135.4,136.76,721653,0
+JAZZ.US,D,20220124,000000,132.82,135.845,129.58,135.67,777718,0
+JAZZ.US,D,20220125,000000,133.7,133.7,129.59,131.04,802331,0
+JAZZ.US,D,20220126,000000,131.61,136.72,130.48,133.02,766648,0
+JAZZ.US,D,20220127,000000,134,137.615,133.68,135.05,590085,0
+JAZZ.US,D,20220128,000000,134.48,136.32,133.17,136.2,319436,0
+JAZZ.US,D,20220131,000000,134.88,139.93,134.47,138.91,576757,0
+JAZZ.US,D,20220201,000000,138.91,142.93,137.77,140.79,446994,0
+JAZZ.US,D,20220202,000000,140,142.01,138.14,140.74,486605,0
+JAZZ.US,D,20220203,000000,140.32,140.32,137.6,139.61,383559,0
+JAZZ.US,D,20220204,000000,139.55,142.04,138.01,140.94,408440,0
+JAZZ.US,D,20220207,000000,140.94,142.78,140.24,141.13,305938,0
+JAZZ.US,D,20220208,000000,141.44,141.44,138.44,139.63,660805,0
+JAZZ.US,D,20220209,000000,139.81,146.235,139.3,145.08,462512,0
+JAZZ.US,D,20220210,000000,143.22,146.61,141.02,143.2,343717,0
+JAZZ.US,D,20220211,000000,143.26,146.7,141.6,141.95,806651,0
+JAZZ.US,D,20220214,000000,141.8,143.675,141.09,142.31,576161,0
+JAZZ.US,D,20220215,000000,142.42,146.45,142.42,144.47,462474,0
+JAZZ.US,D,20220216,000000,144.32,146.65,142.42,144.59,509302,0
+JAZZ.US,D,20220217,000000,143.38,143.57,139.73,140.9,572404,0
+JAZZ.US,D,20220218,000000,140.09,141.74,137.195,137.89,551306,0
+JAZZ.US,D,20220222,000000,136.02,138.03,134.88,135.47,677121,0
+JAZZ.US,D,20220223,000000,135.67,136.78,133.81,134.21,484797,0
+JAZZ.US,D,20220224,000000,129.86,134.87,129.51,134.61,816371,0
+JAZZ.US,D,20220225,000000,134.43,139.71,134.27,139.2,508473,0
+JAZZ.US,D,20220228,000000,137.46,140.005,136.11,137.42,804599,0
+JAZZ.US,D,20220301,000000,135.93,137.44,134.73,136.63,782769,0
+JAZZ.US,D,20220302,000000,141.99,155.97,141.4975,153.1,1886142,0
+JAZZ.US,D,20220303,000000,153.02,154.63,149.85,152.9,764997,0
+JAZZ.US,D,20220304,000000,151.91,154.815,151.12,154.42,753982,0
+JAZZ.US,D,20220307,000000,151.97,159.94,151.3,153.96,827787,0
+JAZZ.US,D,20220308,000000,147.32,159.4,146.39,153.6,915982,0
+JAZZ.US,D,20220309,000000,153.57,156.05,152.99,154.04,589833,0
+JAZZ.US,D,20220310,000000,152.36,155.71,151.74,155.19,318841,0
+JAZZ.US,D,20220311,000000,155.57,157.46,154.55,154.68,334677,0
+JAZZ.US,D,20220314,000000,154.84,156.6,153.21,153.93,432127,0
+JAZZ.US,D,20220315,000000,153.93,155.37,152.89,154.73,306345,0
+JAZZ.US,D,20220316,000000,155.86,158.585,153.04,158.33,523000,0
+JAZZ.US,D,20220317,000000,157.71,159.8812,157.14,157.47,660520,0
+JAZZ.US,D,20220318,000000,156.89,158.76,155,156.61,704185,0
+JAZZ.US,D,20220321,000000,156.86,160.43,156.86,159.89,592194,0
+JAZZ.US,D,20220322,000000,159.89,161.98,158.65,159.48,449577,0
+JAZZ.US,D,20220323,000000,159.98,162.15,158.02,158.47,475682,0
+JAZZ.US,D,20220324,000000,159.92,160.29,158.26,159.61,451241,0
+JAZZ.US,D,20220325,000000,160,162.755,158.52,160.7,332313,0
+JAZZ.US,D,20220328,000000,161.37,161.5916,155.02,158.15,453947,0
+JAZZ.US,D,20220329,000000,158.7,161.4755,157.8,158.15,365074,0
+JAZZ.US,D,20220330,000000,159.02,159.9,156.975,157.43,274458,0
+JAZZ.US,D,20220331,000000,158,159,155.26,155.67,441509,0
+JAZZ.US,D,20220401,000000,156.03,159.24,155.52,158.9,583301,0
+JAZZ.US,D,20220404,000000,158.64,163.15,155.88,160.73,542901,0
+JAZZ.US,D,20220405,000000,161.26,165.92,160.995,162.88,738342,0
+JAZZ.US,D,20220406,000000,156.17,163.57,156.17,163.27,924008,0
+JAZZ.US,D,20220407,000000,163.27,169.98,162.555,168.66,761458,0
+JAZZ.US,D,20220408,000000,167.95,169.43,165.55,165.7,459945,0
+JAZZ.US,D,20220411,000000,163.22,165.02,159.655,160.16,379830,0
+JAZZ.US,D,20220412,000000,160.78,163.7,159.9704,160.94,274568,0
+JAZZ.US,D,20220413,000000,159.59,162.855,159.56,162.3,321571,0
+JAZZ.US,D,20220414,000000,162.73,167.3899,162.3,167.25,679306,0
+JAZZ.US,D,20220418,000000,166.51,166.5529,163.44,164.07,496801,0
+JAZZ.US,D,20220419,000000,163.7,168.9,163.7,166.54,726950,0
+JAZZ.US,D,20220420,000000,167,168.76,166.44,168,427060,0
+JAZZ.US,D,20220421,000000,169.52,169.89,165.07,165.55,338336,0
+JAZZ.US,D,20220422,000000,164.92,164.92,161.33,163,473466,0
+JAZZ.US,D,20220425,000000,160.51,166.62,159.73,166.14,544585,0
+JAZZ.US,D,20220426,000000,165.01,166.81,161.77,162.53,620663,0
+JAZZ.US,D,20220427,000000,162.22,165.03,161.185,162.62,418214,0
+JAZZ.US,D,20220428,000000,163.57,163.57,158.38,161.19,539149,0
+JAZZ.US,D,20220429,000000,160.86,162.495,158.93,160.22,539136,0
+JAZZ.US,D,20220502,000000,158.67,159.205,154.77,157.3,684852,0
+JAZZ.US,D,20220503,000000,157.35,159.415,153.15,156.2,703977,0
+JAZZ.US,D,20220504,000000,155.76,158.49,151.5,157.43,678879,0
+JAZZ.US,D,20220505,000000,155.68,161.9,149.64,153.22,1138395,0
+JAZZ.US,D,20220506,000000,150.75,155.41,149.87,152.64,653775,0
+JAZZ.US,D,20220509,000000,148.92,149.83,141.57,141.87,857184,0
+JAZZ.US,D,20220510,000000,143.17,144.75,138,144.03,867342,0
+JAZZ.US,D,20220511,000000,142.81,149.17,142.81,143.37,375800,0
+JAZZ.US,D,20220512,000000,142.77,144.97,140.05,142.81,484534,0
+JAZZ.US,D,20220513,000000,144.57,148.89,144.105,146.49,418371,0
+JAZZ.US,D,20220516,000000,146.83,149.17,146.365,147.15,370073,0
+JAZZ.US,D,20220517,000000,149.77,152.995,148.635,152.31,321513,0
+JAZZ.US,D,20220518,000000,152.31,152.93,147.31,147.52,418216,0
+JAZZ.US,D,20220519,000000,146.03,151.45,146.03,149.53,424864,0
+JAZZ.US,D,20220520,000000,149.75,150.52,144.93,148.53,375740,0
+JAZZ.US,D,20220523,000000,150,150.83,145.1,145.5,634735,0
+JAZZ.US,D,20220524,000000,145.2,145.2,141.22,142.98,718537,0
+JAZZ.US,D,20220525,000000,144.2,149.49,143.25,148.01,738483,0
+JAZZ.US,D,20220526,000000,151.02,154.25,150,152.46,833574,0
+JAZZ.US,D,20220527,000000,152.61,152.61,149.535,150.91,477924,0
+JAZZ.US,D,20220531,000000,150.5,150.5,146.945,149.68,1001527,0
+JAZZ.US,D,20220601,000000,149.68,149.68,144.7,147.55,411533,0
+JAZZ.US,D,20220602,000000,146.11,151.02,144.96,150.94,383907,0
+JAZZ.US,D,20220603,000000,150.47,152.04,149.76,151.67,510316,0
+JAZZ.US,D,20220606,000000,152.15,153.2743,147.51,149.25,389008,0
+JAZZ.US,D,20220607,000000,150.32,154.69,148.36,154.57,428165,0
+JAZZ.US,D,20220608,000000,154.09,155,150.08,151.61,466804,0
+JAZZ.US,D,20220609,000000,152.13,153.03,147.94,148.06,364174,0
+JAZZ.US,D,20220610,000000,145.6,147.58,144.02,147.5,547396,0
+JAZZ.US,D,20220613,000000,144.3,144.5,141.28,141.59,482980,0
+JAZZ.US,D,20220614,000000,142.99,145,142.34,143.06,604704,0
+JAZZ.US,D,20220615,000000,143.93,147.2,143.6032,145.78,494848,0
+JAZZ.US,D,20220616,000000,143.1,143.575,140.92,142.56,617127,0
+JAZZ.US,D,20220617,000000,144,145.935,142.48,142.91,976861,0
+JAZZ.US,D,20220621,000000,143.36,149.88,143.36,149.12,803394,0
+JAZZ.US,D,20220622,000000,148.07,151.785,148.02,149.05,668163,0
+JAZZ.US,D,20220623,000000,148.61,151.55,147.815,150.77,536139,0
+JAZZ.US,D,20220624,000000,152.1,153.93,150.47,153.49,431566,0
+JAZZ.US,D,20220627,000000,153.4,157.645,152.66,156.69,472884,0
+JAZZ.US,D,20220628,000000,155.47,157.78,154.345,155.24,445754,0
+JAZZ.US,D,20220629,000000,155.08,157.13,153.93,156.36,274769,0
+JAZZ.US,D,20220630,000000,154.02,157.58,154,156.01,436012,0
+JAZZ.US,D,20220701,000000,155.9,159.2817,153.955,158.58,387954,0
+JAZZ.US,D,20220705,000000,156.95,160.12,154.92,160.04,490936,0
+JAZZ.US,D,20220706,000000,159.85,161.23,157.38,160.44,381540,0
+JAZZ.US,D,20220707,000000,161.11,162,158.12,158.3,742622,0
+JAZZ.US,D,20220708,000000,155.31,158.98,153.3,158.3,700566,0
+JAZZ.US,D,20220711,000000,157.32,158.1701,155.12,155.63,243429,0
+JAZZ.US,D,20220712,000000,155,157.105,153.99,154.5,340803,0
+JAZZ.US,D,20220713,000000,152.63,154.82,151.59,154.01,301773,0
+JAZZ.US,D,20220714,000000,153.25,156.14,151.69,155.21,276118,0
+JAZZ.US,D,20220715,000000,156.12,157.615,154.16,157.44,300350,0
+JAZZ.US,D,20220718,000000,158.53,159.07,155.25,155.71,240924,0
+JAZZ.US,D,20220719,000000,156.19,159.44,156.19,158.93,391400,0
+JAZZ.US,D,20220720,000000,159.28,159.28,155.7,156.15,482015,0
+JAZZ.US,D,20220721,000000,156.02,158.97,155.14,158.37,369477,0
+JAZZ.US,D,20220722,000000,159.39,159.789,156.47,157.53,262876,0
+JAZZ.US,D,20220725,000000,158.52,159.29,156.845,157.66,434241,0
+JAZZ.US,D,20220726,000000,157.12,158.84,156,158.54,337892,0
+JAZZ.US,D,20220727,000000,158.18,161.81,157.73,159.68,498667,0
+JAZZ.US,D,20220728,000000,159.81,162.49,153.18,157.74,314242,0
+JAZZ.US,D,20220729,000000,156.52,156.74,153.96,156.06,688547,0
+JAZZ.US,D,20220801,000000,154.94,155.85,150.3,151.04,724856,0
+JAZZ.US,D,20220802,000000,152,152.9025,149.3,152.75,495161,0
+JAZZ.US,D,20220803,000000,152.82,153.18,150.3,151.66,691452,0
+JAZZ.US,D,20220804,000000,154.6,159.51,150.13,151.17,873170,0
+JAZZ.US,D,20220805,000000,151.73,157.92,150.84,153.72,763054,0
+JAZZ.US,D,20220808,000000,152.32,155.51,152.32,154.11,815628,0
+JAZZ.US,D,20220809,000000,154.65,156.91,153.845,156.55,557056,0
+JAZZ.US,D,20220810,000000,157.75,158.605,154.97,157.43,522216,0
+JAZZ.US,D,20220811,000000,157.15,158.17,153.83,154.25,441588,0
+JAZZ.US,D,20220812,000000,154.03,157.19,154.03,157.08,368855,0
+JAZZ.US,D,20220815,000000,156.86,160.52,155.7,160.26,487843,0
+JAZZ.US,D,20220816,000000,160.74,161.665,158.5,158.72,430916,0
+JAZZ.US,D,20220817,000000,157.89,159.31,157.515,157.6,594491,0
+JAZZ.US,D,20220818,000000,158,158.355,155.23,156.55,513629,0
+JAZZ.US,D,20220819,000000,156.26,156.9,154.7,156.65,417980,0
+JAZZ.US,D,20220822,000000,156.17,157.91,154.92,157.4,347068,0
+JAZZ.US,D,20220823,000000,157.37,158.6199,155.77,156.81,301934,0
+JAZZ.US,D,20220824,000000,156.81,163.31,156.54,161.18,600043,0
+JAZZ.US,D,20220825,000000,162.02,162.02,159,160.51,412867,0
+JAZZ.US,D,20220826,000000,160.31,162.55,155.79,155.87,269747,0
+JAZZ.US,D,20220829,000000,154.62,154.62,152.07,152.68,388789,0
+JAZZ.US,D,20220830,000000,152.96,154.17,151.31,152.15,418689,0
+JAZZ.US,D,20220831,000000,152.92,155.76,152.58,155.22,679574,0
+JAZZ.US,D,20220901,000000,154.15,157.26,151.89,157.15,404294,0
+JAZZ.US,D,20220902,000000,156.36,158.26,154.49,154.88,288127,0
+JAZZ.US,D,20220906,000000,155.1,155.73,150.57,150.9,471666,0
+JAZZ.US,D,20220907,000000,149.97,152.45,149.185,152,670404,0
+JAZZ.US,D,20220908,000000,151.28,151.88,149.38,151.55,491180,0
+JAZZ.US,D,20220909,000000,152.11,154.285,151.99,152.66,374602,0
+JAZZ.US,D,20220912,000000,152.95,154.71,151.09,152.87,611811,0
+JAZZ.US,D,20220913,000000,151.33,151.95,150.16,151.44,526044,0
+JAZZ.US,D,20220914,000000,151.63,152.52,149.71,151.82,547289,0
+JAZZ.US,D,20220915,000000,151.6,154.745,150.505,152.18,479829,0
+JAZZ.US,D,20220916,000000,151.99,152.59,145.6,147.49,875096,0
+JAZZ.US,D,20220919,000000,146.69,148.415,145.66,148.07,695451,0
+JAZZ.US,D,20220920,000000,146.07,146.33,137.695,137.84,1212912,0
+JAZZ.US,D,20220921,000000,138.13,139.33,132.29,133.28,1153878,0
+JAZZ.US,D,20220922,000000,132.98,133.4,130.48,130.58,694186,0
+JAZZ.US,D,20220923,000000,129,129.81,125.375,127.67,704238,0
+JAZZ.US,D,20220926,000000,127.44,129.67,126.17,127.28,829221,0
+JAZZ.US,D,20220927,000000,128.23,129.45,125.36,126.59,539044,0
+JAZZ.US,D,20220928,000000,128.55,129.43,127.15,128.94,605477,0
+JAZZ.US,D,20220929,000000,128.32,132.78,127.08,132.42,588184,0
+JAZZ.US,D,20220930,000000,132.81,136.6,132.45,133.29,843420,0
+JAZZ.US,D,20221003,000000,134.79,136.369,133.56,135.45,511246,0
+JAZZ.US,D,20221004,000000,135.87,139.58,135.87,138.41,458955,0
+JAZZ.US,D,20221005,000000,138.17,138.98,136.115,136.39,533393,0
+JAZZ.US,D,20221006,000000,136.39,139.42,135.87,139.09,472552,0
+JAZZ.US,D,20221007,000000,139.05,139.05,134.87,135.8,537687,0
+JAZZ.US,D,20221010,000000,135.34,136.81,133.35,133.42,278692,0
+JAZZ.US,D,20221011,000000,133.2,135.76,132.2,133.46,453176,0
+JAZZ.US,D,20221012,000000,132.99,134.05,130.74,131.15,366458,0
+JAZZ.US,D,20221013,000000,130.6,135.36,129.14,134.58,282155,0
+JAZZ.US,D,20221014,000000,135.25,135.94,132.525,133.21,283018,0
+JAZZ.US,D,20221017,000000,135.12,136.33,134.58,135.63,267677,0
+JAZZ.US,D,20221018,000000,136.84,138.72,134.71,135.08,374433,0
+JAZZ.US,D,20221019,000000,134.22,134.22,131.64,132.33,345740,0
+JAZZ.US,D,20221020,000000,131.56,133.215,129.6,129.72,343660,0
+JAZZ.US,D,20221021,000000,130.41,135.74,129.82,135.01,394723,0
+JAZZ.US,D,20221024,000000,135.12,136.66,133.47,134.79,469656,0
+JAZZ.US,D,20221025,000000,135.07,137.9,134.42,137.62,353312,0
+JAZZ.US,D,20221026,000000,138.32,141.53,138.315,139.38,359906,0
+JAZZ.US,D,20221027,000000,141.02,142.26,139.62,141.35,293208,0
+JAZZ.US,D,20221028,000000,143.13,144.32,141.01,143.92,402273,0
+JAZZ.US,D,20221031,000000,144.34,144.34,142.77,143.79,361264,0
+JAZZ.US,D,20221101,000000,144.17,146.44,143.94,145.61,306050,0
+JAZZ.US,D,20221102,000000,145.65,146.94,143.23,143.23,421267,0
+JAZZ.US,D,20221103,000000,142.17,145.22,139.225,145,447278,0
+JAZZ.US,D,20221104,000000,144.8,147.105,143.79,146.43,574906,0
+JAZZ.US,D,20221107,000000,147,147.63,143.56,145.37,681071,0
+JAZZ.US,D,20221108,000000,145.17,145.57,142.2,142.67,825144,0
+JAZZ.US,D,20221109,000000,141.8,144.83,139.36,140,920208,0
+JAZZ.US,D,20221110,000000,150,156.04,146.4,149.9,1050866,0
+JAZZ.US,D,20221111,000000,149,149.8,141.76,149.15,771698,0
+JAZZ.US,D,20221114,000000,149.33,153.46,147.66,148.45,629123,0
+JAZZ.US,D,20221115,000000,149.87,149.97,147.36,148.44,510915,0
+JAZZ.US,D,20221116,000000,147.92,148.13,142.11,142.74,533141,0
+JAZZ.US,D,20221117,000000,141.84,145.17,140.32,145.12,511365,0
+JAZZ.US,D,20221118,000000,146.36,148.25,145.67,147.18,554308,0
+JAZZ.US,D,20221121,000000,147.13,149.47,145.48,148.86,446051,0
+JAZZ.US,D,20221122,000000,149.28,153.38,148.51,153.21,413140,0
+JAZZ.US,D,20221123,000000,153.09,153.905,150.75,151.26,341358,0
+JAZZ.US,D,20221125,000000,151.53,154.02,150.99,153,139627,0
+JAZZ.US,D,20221128,000000,151.76,154.81,151.76,153.96,346924,0
+JAZZ.US,D,20221129,000000,153,156.8,150.785,155.65,579134,0
+JAZZ.US,D,20221130,000000,155.73,157.45,155.22,156.91,798003,0
+JAZZ.US,D,20221201,000000,157,157.49,155.28,156.54,801350,0
+JAZZ.US,D,20221202,000000,154.68,157.56,154.165,157.25,464214,0
+JAZZ.US,D,20221205,000000,156.95,156.95,150.86,150.97,530186,0
+JAZZ.US,D,20221206,000000,150.62,151.91,149.16,149.93,379359,0
+JAZZ.US,D,20221207,000000,149.64,151.89,149.58,151.1,400222,0
+JAZZ.US,D,20221208,000000,150.73,151.225,149.335,150.07,641690,0
+JAZZ.US,D,20221209,000000,151.54,153.17,150.39,151.95,586174,0
+JAZZ.US,D,20221212,000000,153.05,153.37,152.36,152.6,490990,0
+JAZZ.US,D,20221213,000000,155.45,155.75,150.36,152.26,715492,0
+JAZZ.US,D,20221214,000000,153.41,158.31,151.92,157.5,1166875,0
+JAZZ.US,D,20221215,000000,157.2,157.39,152,152.96,713813,0
+JAZZ.US,D,20221216,000000,152.63,159.18,151.17,157.72,2629857,0
+JAZZ.US,D,20221219,000000,158.13,159.32,154.24,156.38,917514,0
+JAZZ.US,D,20221220,000000,157.02,158.33,154.815,156.04,783923,0
+JAZZ.US,D,20221221,000000,157.6,160.82,156.29,158.46,601410,0
+JAZZ.US,D,20221222,000000,158.37,160.385,157.41,159.85,448244,0
+JAZZ.US,D,20221223,000000,160.07,160.86,156.81,157.19,252257,0
+JAZZ.US,D,20221227,000000,157.47,159.78,157.18,158.48,360970,0
+JAZZ.US,D,20221228,000000,158.51,160.16,156.9,156.94,250532,0
+JAZZ.US,D,20221229,000000,157.51,160.45,156.82,158.15,302450,0
+JAZZ.US,D,20221230,000000,158.2,159.8,157.1,159.31,413101,0
+JAZZ.US,D,20230103,000000,159.59,160.96,153.57,156.36,493221,0
+JAZZ.US,D,20230104,000000,157.23,160.62,155.33,160.47,721796,0
+JAZZ.US,D,20230105,000000,159.6,160.25,157.805,159.38,595795,0
+JAZZ.US,D,20230106,000000,160.08,160.8316,157.87,158.79,500565,0
+JAZZ.US,D,20230109,000000,157.84,157.91,152.17,152.79,577897,0
+JAZZ.US,D,20230110,000000,151.95,152.6,150.8,152.6,455896,0
+JAZZ.US,D,20230111,000000,152.19,155.13,151.2,154.89,509593,0
+JAZZ.US,D,20230112,000000,154.17,157.77,153,157.74,600618,0
+JAZZ.US,D,20230113,000000,157.74,158.93,156.38,156.47,311675,0
+JAZZ.US,D,20230117,000000,155.87,157.32,155.01,155.78,348078,0
+JAZZ.US,D,20230118,000000,155.07,158.02,154.825,154.88,402989,0
+JAZZ.US,D,20230119,000000,157.76,157.76,155.755,156.12,472972,0
+JAZZ.US,D,20230120,000000,155.5,157.7,154.96,157.24,314788,0
+JAZZ.US,D,20230123,000000,157.46,157.65,154.96,155.54,468445,0
+JAZZ.US,D,20230124,000000,155.16,156.135,152.85,153.15,437454,0
+JAZZ.US,D,20230125,000000,153.1,155.42,152.555,155.34,398686,0
+JAZZ.US,D,20230126,000000,155.13,156,152.35,154.63,470861,0
+JAZZ.US,D,20230127,000000,155.46,156.81,153.64,155.57,366076,0
+JAZZ.US,D,20230130,000000,156.27,156.27,153.14,153.77,342283,0
+JAZZ.US,D,20230131,000000,154.06,156.8,153.53,156.66,345447,0
+JAZZ.US,D,20230201,000000,155.79,158.635,154.61,157.77,495311,0
+JAZZ.US,D,20230202,000000,157.26,157.4,154.7,156.4,316236,0
+JAZZ.US,D,20230203,000000,156.89,158.42,155.285,155.64,402385,0
+JAZZ.US,D,20230206,000000,155.96,157,151.14,153.13,705050,0
+JAZZ.US,D,20230207,000000,152.87,154.56,150.71,154.51,412379,0
+JAZZ.US,D,20230208,000000,154.87,155.03,151,151,387047,0
+JAZZ.US,D,20230209,000000,151.5,153.8354,149.78,150.02,660499,0
+JAZZ.US,D,20230210,000000,149.9,150.65,148.77,150.01,426306,0
+JAZZ.US,D,20230213,000000,149.85,151.69,149.02,151.44,440987,0
+JAZZ.US,D,20230214,000000,151.11,152.895,150.31,150.69,709250,0
+JAZZ.US,D,20230215,000000,149.44,150.73,147.29,149.41,849214,0
+JAZZ.US,D,20230216,000000,148.26,149.14,146.29,146.32,614720,0
+JAZZ.US,D,20230217,000000,146.82,148.18,145.89,147.73,606295,0
+JAZZ.US,D,20230221,000000,146.97,147.48,144.01,145.02,589487,0
+JAZZ.US,D,20230222,000000,145.6,146.26,144.6,145.51,345922,0
+JAZZ.US,D,20230223,000000,145.37,146.565,144.37,146.19,574785,0
+JAZZ.US,D,20230224,000000,144.74,146.5,142.7,143.85,593147,0
+JAZZ.US,D,20230227,000000,143.85,144.82,141.2,141.31,649226,0
+JAZZ.US,D,20230228,000000,142.36,142.42,139.89,140.4,1040196,0
+JAZZ.US,D,20230301,000000,139.84,142.25,139.43,140.51,539984,0
+JAZZ.US,D,20230302,000000,141.22,145.6942,140.23,144.34,1307495,0
+JAZZ.US,D,20230303,000000,144.59,147.1,143.94,146.12,512038,0
+JAZZ.US,D,20230306,000000,145.25,146.07,142.26,142.78,498387,0
+JAZZ.US,D,20230307,000000,140.78,141.14,136.94,139.03,1038522,0
+JAZZ.US,D,20230308,000000,139.03,140.805,138.78,139.83,559611,0
+JAZZ.US,D,20230309,000000,139.83,140.16,137.22,137.75,533715,0
+JAZZ.US,D,20230310,000000,136.77,137.35,133.53,134.06,648261,0
+JAZZ.US,D,20230313,000000,133,136.56,132.82,133.98,705709,0
+JAZZ.US,D,20230314,000000,135.19,137.889,133.48,135.27,575680,0
+JAZZ.US,D,20230315,000000,133.22,135.49,132.5,134.89,389122,0
+JAZZ.US,D,20230316,000000,133.45,137.57,132.78,137.22,541810,0
+JAZZ.US,D,20230317,000000,137.2,137.2,134.73,135.14,694471,0
+JAZZ.US,D,20230320,000000,135.82,138.44,135.115,137.98,383955,0
+JAZZ.US,D,20230321,000000,138.78,140.78,138.62,139.71,408356,0
+JAZZ.US,D,20230322,000000,139.6,141.56,138.45,138.46,436215,0
+JAZZ.US,D,20230323,000000,139.4,140.13,136.46,137.45,455367,0
+JAZZ.US,D,20230324,000000,137.35,142.17,135.9,141.28,478465,0
+JAZZ.US,D,20230327,000000,141.98,144.25,141.68,143.35,510097,0
+JAZZ.US,D,20230328,000000,143.06,144.4,142.54,142.6,407570,0
+JAZZ.US,D,20230329,000000,143.77,143.93,142.5601,143.41,364773,0
+JAZZ.US,D,20230330,000000,144.19,145.33,143.91,144.92,423315,0
+JAZZ.US,D,20230331,000000,145.47,146.96,144.43,146.33,505170,0
+JAZZ.US,D,20230403,000000,146.09,146.51,144.47,145.41,324224,0
+JAZZ.US,D,20230404,000000,145.29,145.45,143.007,143.99,362503,0
+JAZZ.US,D,20230405,000000,144.09,146.45,143.72,145.78,693369,0
+JAZZ.US,D,20230406,000000,146.58,147.98,145.875,147.16,297198,0
+JAZZ.US,D,20230410,000000,146.63,147,144.6032,146.27,304457,0
+JAZZ.US,D,20230411,000000,146.48,147.44,146.23,146.65,312045,0
+JAZZ.US,D,20230412,000000,147.45,147.45,143.92,144.05,263352,0
+JAZZ.US,D,20230413,000000,144.93,147.14,144.78,145.77,351036,0
+JAZZ.US,D,20230414,000000,145.63,146.02,144.53,145.52,373243,0
+JAZZ.US,D,20230417,000000,145.53,146.19,144.96,145.93,261512,0
+JAZZ.US,D,20230418,000000,145.92,145.92,142.755,143.56,211020,0
+JAZZ.US,D,20230419,000000,142.93,145.41,142.5,145.1,243933,0
+JAZZ.US,D,20230420,000000,144.42,145.34,143.2425,144.94,251182,0
+JAZZ.US,D,20230421,000000,145.94,146.64,144.72,145.35,218068,0
+JAZZ.US,D,20230424,000000,145.4,145.585,143.52,144.48,227367,0
+JAZZ.US,D,20230425,000000,144,145.56,140.99,141.18,468441,0
+JAZZ.US,D,20230426,000000,140.71,141.135,137.76,137.93,527571,0
+JAZZ.US,D,20230427,000000,138.4,140.54,136.86,139.04,654351,0
+JAZZ.US,D,20230428,000000,138.74,141.03,138.67,140.47,393138,0
+JAZZ.US,D,20230501,000000,140.85,143.2,140.2602,141.37,328474,0
+JAZZ.US,D,20230502,000000,140.67,141.705,136.51,137.04,441904,0
+JAZZ.US,D,20230503,000000,138.13,138.8,136.46,136.63,388981,0
+JAZZ.US,D,20230504,000000,136.24,137.725,135.01,136.89,462224,0
+JAZZ.US,D,20230505,000000,138.12,139.77,137.48,139.4,357322,0
+JAZZ.US,D,20230508,000000,139.64,140.475,137.26,138.68,451945,0
+JAZZ.US,D,20230509,000000,138.18,138.365,135.34,135.43,657895,0
+JAZZ.US,D,20230510,000000,136.29,137.48,133.84,136.53,723215,0
+JAZZ.US,D,20230511,000000,137,140.875,136.25,137.09,920182,0
+JAZZ.US,D,20230512,000000,137.19,137.85,133.815,135.72,443480,0
+JAZZ.US,D,20230515,000000,135.2,136.54,133.77,134.68,445887,0
+JAZZ.US,D,20230516,000000,134.22,134.22,130.67,131.03,702132,0
+JAZZ.US,D,20230517,000000,131.22,132.25,129.74,132.16,514109,0
+JAZZ.US,D,20230518,000000,132.17,132.17,129.5201,131.75,439471,0
+JAZZ.US,D,20230519,000000,132.61,134.95,132.36,134.27,703635,0
+JAZZ.US,D,20230522,000000,134.36,135.425,132.48,132.93,450158,0
+JAZZ.US,D,20230523,000000,133.01,133.87,130.26,130.38,375028,0
+JAZZ.US,D,20230524,000000,130.07,130.7,128.62,129.11,336955,0
+JAZZ.US,D,20230525,000000,127.82,128.04,125.3501,127.55,473578,0
+JAZZ.US,D,20230526,000000,127.14,127.785,125.78,125.9,623400,0
+JAZZ.US,D,20230530,000000,125.49,127.48,125.39,126.84,712382,0
+JAZZ.US,D,20230531,000000,126.73,129.99,125.81,128.16,1884672,0
+JAZZ.US,D,20230601,000000,128.16,129.14,126,129.12,930059,0
+JAZZ.US,D,20230602,000000,129.66,130.76,127.585,128.34,622348,0
+JAZZ.US,D,20230605,000000,127.64,129.9,126.61,129.73,520768,0
+JAZZ.US,D,20230606,000000,130,131.05,128.26,128.91,568636,0
+JAZZ.US,D,20230607,000000,129,129,127.415,128.52,501090,0
+JAZZ.US,D,20230608,000000,128.01,129.96,127.42,127.59,397583,0
+JAZZ.US,D,20230609,000000,127.29,128.7,126.595,127.1,423869,0
+JAZZ.US,D,20230612,000000,126.17,127.41,125.47,125.61,448587,0
+JAZZ.US,D,20230613,000000,125.59,128.01,124.575,127.05,904348,0
+JAZZ.US,D,20230614,000000,127.41,128.5,125.27,126.55,426619,0
+JAZZ.US,D,20230615,000000,126.69,129.07,126.31,128.93,421566,0
+JAZZ.US,D,20230616,000000,129.4,129.815,127.115,128.7,938178,0
+JAZZ.US,D,20230620,000000,127.95,128.98,126.53,128.05,476712,0
+JAZZ.US,D,20230621,000000,128.25,129.07,127.65,128.27,533889,0
+JAZZ.US,D,20230622,000000,127.68,128.69,126.73,127.78,419859,0
+JAZZ.US,D,20230623,000000,126.54,126.96,124.1245,124.86,1992637,0
+JAZZ.US,D,20230626,000000,125.585,126,124.26,125.08,542738,0
+JAZZ.US,D,20230627,000000,124.82,124.92,122.46,123.35,953579,0
+JAZZ.US,D,20230628,000000,123.67,123.7,121.665,122.5,771121,0
+JAZZ.US,D,20230629,000000,122.34,125,121.94,123.67,800740,0
+JAZZ.US,D,20230630,000000,124.27,124.71,123.64,123.97,626823,0
+JAZZ.US,D,20230703,000000,123.61,124.68,123.42,124.14,402933,0
+JAZZ.US,D,20230705,000000,124.2,125.18,122.96,123.65,719361,0
+JAZZ.US,D,20230706,000000,122.96,123.28,120.81,122.17,715178,0
+JAZZ.US,D,20230707,000000,122.02,122.99,120.64,122,568301,0
+JAZZ.US,D,20230710,000000,121.86,124.44,121.73,123.81,483490,0
+JAZZ.US,D,20230711,000000,123.88,127.33,123.82,127.14,515149,0
+JAZZ.US,D,20230712,000000,128.14,128.14,125.17,125.3,432269,0
+JAZZ.US,D,20230713,000000,125.68,127.43,125.47,126.76,366599,0
+JAZZ.US,D,20230714,000000,128.01,128.13,126.515,126.69,291354,0
+JAZZ.US,D,20230717,000000,126.12,127.49,125.22,126.18,334675,0
+JAZZ.US,D,20230718,000000,126.42,129.4,126.325,129.37,440172,0
+JAZZ.US,D,20230719,000000,130,132.26,130,131.19,522138,0
+JAZZ.US,D,20230720,000000,131.99,132.025,127.65,128.09,467139,0
+JAZZ.US,D,20230721,000000,128.17,131.65,128.17,130.91,499076,0
+JAZZ.US,D,20230724,000000,131.29,132.65,130.93,131.89,360507,0
+JAZZ.US,D,20230725,000000,131.69,132.32,131.0425,131.82,408793,0
+JAZZ.US,D,20230726,000000,131.8,132.14,130.04,130.76,431951,0
+JAZZ.US,D,20230727,000000,130.76,131.61,129.33,130.17,387043,0
+JAZZ.US,D,20230728,000000,131.13,131.54,130.09,130.86,329533,0
+JAZZ.US,D,20230731,000000,130.87,131.005,129.55,130.42,319762,0
+JAZZ.US,D,20230801,000000,130.49,130.86,129.2,129.54,355464,0
+JAZZ.US,D,20230802,000000,129,130.74,128.78,130.19,395676,0
+JAZZ.US,D,20230803,000000,129.86,130.835,129.3,129.55,251300,0
+JAZZ.US,D,20230804,000000,129.54,130.46,129.02,130.14,324159,0
+JAZZ.US,D,20230807,000000,130.14,132.3,129.47,131.51,374972,0
+JAZZ.US,D,20230808,000000,131.31,132.62,130.71,132.24,427990,0
+JAZZ.US,D,20230809,000000,132.57,133.9,129.8,133,747557,0
+JAZZ.US,D,20230810,000000,138.74,140.8,132.49,135.18,1028911,0
+JAZZ.US,D,20230811,000000,134.78,140,134.26,139.35,903361,0
+JAZZ.US,D,20230814,000000,138.16,140.32,134.54,140,686419,0
+JAZZ.US,D,20230815,000000,139.66,140.17,137.775,139.99,509898,0
+JAZZ.US,D,20230816,000000,139.13,140.31,137.98,138.06,514831,0
+JAZZ.US,D,20230817,000000,138.34,139.46,137.69,137.92,425479,0
+JAZZ.US,D,20230818,000000,137.05,139.01,136.76,138.47,314674,0
+JAZZ.US,D,20230821,000000,138.52,139.7,138.41,138.59,459842,0
+JAZZ.US,D,20230822,000000,138.78,141.355,138.76,140.19,530283,0
+JAZZ.US,D,20230823,000000,140.9,141.02,139,139.18,316096,0
+JAZZ.US,D,20230824,000000,138.56,140.65,138.0423,138.77,426448,0
+JAZZ.US,D,20230825,000000,139.44,141.765,139.07,141.25,498493,0
+JAZZ.US,D,20230828,000000,141.62,142.585,141.11,142.1,413120,0
+JAZZ.US,D,20230829,000000,142.07,143.85,142.07,143.71,475300,0
+JAZZ.US,D,20230830,000000,143.99,145.75,143.31,145.31,613922,0
+JAZZ.US,D,20230831,000000,145.77,146.7,143.185,143.36,838972,0
+JAZZ.US,D,20230901,000000,144.25,144.5,143.09,143.76,403867,0
+JAZZ.US,D,20230905,000000,143.32,143.32,138.88,138.94,543497,0
+JAZZ.US,D,20230906,000000,139,139.215,136.18,136.56,486970,0
+JAZZ.US,D,20230907,000000,136.9,136.9,135.39,135.73,482573,0
+JAZZ.US,D,20230908,000000,135.83,137.06,135.8,136.4,357620,0
+JAZZ.US,D,20230911,000000,136.27,137.575,135.82,136.46,339356,0
+JAZZ.US,D,20230912,000000,136.33,136.855,134.82,135.72,428932,0
+JAZZ.US,D,20230913,000000,135.12,135.5304,133.27,134.12,394073,0
+JAZZ.US,D,20230914,000000,135.18,135.44,133.3,133.82,382104,0
+JAZZ.US,D,20230915,000000,133.36,134.51,132.05,132.49,1137507,0
+JAZZ.US,D,20230918,000000,133.09,133.09,131.925,132.36,475514,0
+JAZZ.US,D,20230919,000000,132.36,132.75,130.97,131.85,372833,0
+JAZZ.US,D,20230920,000000,132.62,134,132.39,133.73,370922,0
+JAZZ.US,D,20230921,000000,132.62,133.31,131.685,132.73,392298,0
+JAZZ.US,D,20230922,000000,132.7,133.88,131.115,131.75,295219,0
+JAZZ.US,D,20230925,000000,131.41,133.21,131.32,132.5,347527,0
+JAZZ.US,D,20230926,000000,132.05,133.68,132.05,133.07,396548,0
+JAZZ.US,D,20230927,000000,133.66,133.86,131.04,131.23,601766,0
+JAZZ.US,D,20230928,000000,131.34,132.42,130.84,131.03,683645,0
+JAZZ.US,D,20230929,000000,131.54,131.8,129.25,129.44,473313,0
+JAZZ.US,D,20231002,000000,128.77,129.38,127.41,127.73,563670,0
+JAZZ.US,D,20231003,000000,127.26,127.44,125.6,126.91,810399,0
+JAZZ.US,D,20231004,000000,126.6,127.55,125.59,126.95,728754,0
+JAZZ.US,D,20231005,000000,126.94,128.36,126.585,128.2,373475,0
+JAZZ.US,D,20231006,000000,128.2,129.6,127.64,128.92,268283,0
+JAZZ.US,D,20231009,000000,128.07,129.82,127.4576,128.86,276105,0
+JAZZ.US,D,20231010,000000,129.15,130.51,128.09,130.34,356478,0
+JAZZ.US,D,20231011,000000,130.86,130.86,128.785,129.99,285098,0
+JAZZ.US,D,20231012,000000,130.33,130.33,127.05,128.02,338995,0
+JAZZ.US,D,20231013,000000,128.02,129.9,126.66,129.12,444669,0
+JAZZ.US,D,20231016,000000,129.25,136.6,128.71,136,1417593,0
+JAZZ.US,D,20231017,000000,134.79,135.98,132.51,132.73,660389,0
+JAZZ.US,D,20231018,000000,131.76,133.6435,131.62,132.58,368232,0
+JAZZ.US,D,20231019,000000,132.04,135.96,128.265,132.03,1571011,0
+JAZZ.US,D,20231020,000000,137.25,137.385,132.69,133.55,2813212,0
+JAZZ.US,D,20231023,000000,131.7,131.82,128.21,128.59,1151977,0
+JAZZ.US,D,20231024,000000,129.2,131.88,128.56,131.05,618187,0
+JAZZ.US,D,20231025,000000,130.42,130.57,127.81,130.12,478278,0
+JAZZ.US,D,20231026,000000,129.17,130,128.265,128.88,593622,0
+JAZZ.US,D,20231027,000000,128,128.62,125.61,126.07,574054,0
+JAZZ.US,D,20231030,000000,127.2,128.12,124.1379,124.96,652367,0
+JAZZ.US,D,20231031,000000,125.32,127.74,124.345,127.02,649135,0
+JAZZ.US,D,20231101,000000,127.96,128.89,126.52,127.34,592333,0
+JAZZ.US,D,20231102,000000,127.73,129.01,126.3,128.84,320465,0
+JAZZ.US,D,20231103,000000,130.16,132.3983,130,132.06,474458,0
+JAZZ.US,D,20231106,000000,132.06,133.8,131.57,132.79,547327,0
+JAZZ.US,D,20231107,000000,132.94,134.48,132.65,133.67,456541,0
+JAZZ.US,D,20231108,000000,134.26,134.26,127.59,128.24,1330987,0
+JAZZ.US,D,20231109,000000,128.5,129.22,116.32,116.52,1697408,0
+JAZZ.US,D,20231110,000000,116.52,121.22,115.97,120.2,1134391,0
+JAZZ.US,D,20231113,000000,119.76,122.69,117.51,122,1242214,0
+JAZZ.US,D,20231114,000000,124.06,125.37,122.55,124.8,965351,0
+JAZZ.US,D,20231115,000000,124.26,126.05,123.74,125.4,825683,0
+JAZZ.US,D,20231116,000000,125.11,125.11,118.5518,121.79,1025741,0
+JAZZ.US,D,20231117,000000,122.43,122.43,120.0791,120.56,704964,0
+JAZZ.US,D,20231120,000000,120.08,121.4,119.73,120.65,496402,0
+JAZZ.US,D,20231121,000000,120.26,120.42,118.16,118.27,480132,0
+JAZZ.US,D,20231122,000000,118.66,122.34,118.33,121.72,592901,0
+JAZZ.US,D,20231124,000000,121.45,122.88,120.61,121.35,161428,0
+JAZZ.US,D,20231127,000000,119,120.14,117.02,117.54,610337,0
+JAZZ.US,D,20231128,000000,117.21,117.21,111.2506,114.49,1524502,0
+JAZZ.US,D,20231129,000000,114.71,116.09,113.78,114.26,604932,0
+JAZZ.US,D,20231130,000000,114.08,118.47,113.48,118.23,1265311,0
+JAZZ.US,D,20231201,000000,117.94,119.41,116.0001,119.11,636547,0
+JAZZ.US,D,20231204,000000,118.84,122.45,118.84,121.45,508949,0
+JAZZ.US,D,20231205,000000,120.91,122.635,120.33,121.49,521015,0
+JAZZ.US,D,20231206,000000,121.94,122.92,120.91,121.63,394071,0
+JAZZ.US,D,20231207,000000,120.82,121.54,119.54,119.55,683446,0
+JAZZ.US,D,20231208,000000,120.54,121.88,119.52,120.42,504148,0
+JAZZ.US,D,20231211,000000,120.46,121.48,120.18,121.26,431615,0
+JAZZ.US,D,20231212,000000,121.9,123.22,120.21,122.42,593646,0
+JAZZ.US,D,20231213,000000,122.21,125.49,120.91,125.47,696428,0
+JAZZ.US,D,20231214,000000,125.55,126.8555,122.335,123.02,666913,0
+JAZZ.US,D,20231215,000000,122.57,123.595,120.45,121.5,1379920,0
+JAZZ.US,D,20231218,000000,121.19,121.81,120.03,121.14,449819,0
+JAZZ.US,D,20231219,000000,121.42,122.64,120.92,122.15,574862,0
+JAZZ.US,D,20231220,000000,122.17,123.01,119.65,119.72,429460,0
+JAZZ.US,D,20231221,000000,120.29,121.39,120.14,121.1,425095,0
+JAZZ.US,D,20231222,000000,119.74,121.82,117.54,121.25,869278,0
+JAZZ.US,D,20231226,000000,121.24,122.13,119.56,121,745913,0
+JAZZ.US,D,20231227,000000,121.13,123.05,120.5601,122.42,575471,0
+JAZZ.US,D,20231228,000000,122.21,123.46,122.19,123.36,584492,0
+JAZZ.US,D,20231229,000000,123.23,123.23,121.22,123,694502,0
+JAZZ.US,D,20240102,000000,122.45,127.265,122.45,126.93,666901,0
+JAZZ.US,D,20240103,000000,129.16,129.305,125.24,125.35,545514,0
+JAZZ.US,D,20240104,000000,125.82,126.85,122.72,124.35,530879,0
+JAZZ.US,D,20240105,000000,123.99,128.71,123.83,127.6,538847,0
+JAZZ.US,D,20240108,000000,126.9,127.2374,122.36,125.51,400997,0
+JAZZ.US,D,20240109,000000,125.45,125.8594,122.08,122.38,641738,0
+JAZZ.US,D,20240110,000000,122.51,123.22,119.51,120.25,674101,0
+JAZZ.US,D,20240111,000000,120,121.86,118.595,120.4,731000,0
+JAZZ.US,D,20240112,000000,120.83,121.8,118.37,118.94,594140,0
+JAZZ.US,D,20240116,000000,118.61,119.9299,117.54,119.13,535258,0
+JAZZ.US,D,20240117,000000,118.09,119.25,117.12,117.81,489016,0
+JAZZ.US,D,20240118,000000,117.3,117.3399,114.115,115.19,606397,0
+JAZZ.US,D,20240119,000000,114.72,116.55,113.55,116.54,501921,0
+JAZZ.US,D,20240122,000000,116.73,119.91,116.035,119.83,698098,0
+JAZZ.US,D,20240123,000000,119.98,120.25,116.27,120.11,816235,0
+JAZZ.US,D,20240124,000000,120.82,124.055,120.28,123.14,855522,0
+JAZZ.US,D,20240125,000000,123.48,123.925,121.06,122.82,533479,0
+JAZZ.US,D,20240126,000000,123.75,124,121.09,122.54,456307,0
+JAZZ.US,D,20240129,000000,122.42,127.55,122.42,127.39,868921,0
+JAZZ.US,D,20240130,000000,127.57,127.57,123.58,125.56,436451,0
+JAZZ.US,D,20240131,000000,126.66,126.96,122.35,122.72,535290,0
+JAZZ.US,D,20240201,000000,122.52,124.41,121.8,123.68,623300,0
+JAZZ.US,D,20240202,000000,122.35,123.51,121.115,122.9,354394,0
+JAZZ.US,D,20240205,000000,122.66,122.93,121.25,121.98,305143,0
+JAZZ.US,D,20240206,000000,122.63,125.8,122.168,124.71,407948,0
+JAZZ.US,D,20240207,000000,124.69,124.69,122.73,122.94,301109,0
+JAZZ.US,D,20240208,000000,122.05,123.12,120.71,122.67,360450,0
+JAZZ.US,D,20240209,000000,123.19,123.48,122.2,123.43,280662,0
+JAZZ.US,D,20240212,000000,123.43,124.84,123.12,124.24,325591,0
+JAZZ.US,D,20240213,000000,122.37,123.53,120.99,121.83,455536,0
+JAZZ.US,D,20240214,000000,122.99,122.99,120.64,122.24,510296,0
+JAZZ.US,D,20240215,000000,122.56,126.91,122.56,126.82,433724,0
+JAZZ.US,D,20240216,000000,127,127.789,124.17,126.78,673907,0
+JAZZ.US,D,20240220,000000,126.88,130.675,126.22,126.36,637559,0
+JAZZ.US,D,20240221,000000,126.21,128.47,125.575,128.42,302241,0
+JAZZ.US,D,20240222,000000,128.42,128.63,126.09,128.45,343445,0
+JAZZ.US,D,20240223,000000,128.88,132.44,128.05,132.28,385914,0
+JAZZ.US,D,20240226,000000,131.81,134.17,131.81,132.77,552622,0
+JAZZ.US,D,20240227,000000,133.2,133.355,131.13,132.26,451722,0
+JAZZ.US,D,20240228,000000,132.18,132.85,129.18,129.7,697940,0
+JAZZ.US,D,20240229,000000,125.5,125.5,116,118.9,2253303,0
+JAZZ.US,D,20240301,000000,119.65,122.57,118.54,118.85,1044458,0
+JAZZ.US,D,20240304,000000,119.06,120,115.64,117.53,1098843,0
+JAZZ.US,D,20240305,000000,117.4,119.5,116.67,118.42,782267,0
+JAZZ.US,D,20240306,000000,120.85,122.1112,116.815,117.19,734565,0
+JAZZ.US,D,20240307,000000,117.05,117.535,115.68,116.37,593650,0
+JAZZ.US,D,20240308,000000,116.36,119.04,116.02,117.53,420698,0
+JAZZ.US,D,20240311,000000,117.01,118.81,116.6,116.63,456009,0
+JAZZ.US,D,20240312,000000,116.12,116.81,115.45,115.79,492355,0
+JAZZ.US,D,20240313,000000,115.8,118.2047,115.8,117.77,458675,0
+JAZZ.US,D,20240314,000000,117.5,118.355,116.57,118.3,606262,0
+JAZZ.US,D,20240315,000000,118.13,121.586,118.13,120.9,1529408,0
+JAZZ.US,D,20240318,000000,120.42,123.929,120.42,123.41,841678,0
+JAZZ.US,D,20240319,000000,123.49,125.28,123.08,125,803609,0
+JAZZ.US,D,20240320,000000,124.01,125.65,123.41,124.79,675577,0
+JAZZ.US,D,20240321,000000,125.31,125.95,123.63,124.1,682881,0
+JAZZ.US,D,20240322,000000,124.62,125.27,121.51,121.81,691817,0
+JAZZ.US,D,20240325,000000,122.33,123.675,120.6,120.79,597609,0
+JAZZ.US,D,20240326,000000,120.6,120.86,117.71,117.93,1689780,0
+JAZZ.US,D,20240327,000000,118.58,120.55,118.15,120.51,471653,0
+JAZZ.US,D,20240328,000000,120.51,121.53,120.03,120.42,409964,0
+JAZZ.US,D,20240401,000000,120.58,120.81,118.21,118.98,360528,0
+JAZZ.US,D,20240402,000000,118.51,119.42,117.045,117.55,571290,0
+JAZZ.US,D,20240403,000000,117.55,117.975,116.23,116.92,425657,0
+JAZZ.US,D,20240404,000000,117.56,118.01,115.1,115.21,512011,0
+JAZZ.US,D,20240405,000000,115.19,116.86,114.82,116.42,530825,0
+JAZZ.US,D,20240408,000000,116.25,116.7867,114.89,115.09,437767,0
+JAZZ.US,D,20240409,000000,115.33,115.94,112.7,114,690025,0
+JAZZ.US,D,20240410,000000,113.66,114.31,112.5,114.08,716709,0
+JAZZ.US,D,20240411,000000,114.45,114.74,112.44,113.49,633922,0
+JAZZ.US,D,20240412,000000,113.1,113.1,110.42,110.58,431405,0
+JAZZ.US,D,20240415,000000,110.91,112.27,110.085,110.91,603233,0
+JAZZ.US,D,20240416,000000,110.41,111.21,108.745,108.9,545622,0
+JAZZ.US,D,20240417,000000,109.04,109.26,106.605,107.1,592713,0
+JAZZ.US,D,20240418,000000,107.15,109.51,107.15,109.27,564463,0
+JAZZ.US,D,20240419,000000,109.27,111.35,108.88,109.95,756641,0
+JAZZ.US,D,20240422,000000,110.33,110.465,108.405,108.83,514011,0
+JAZZ.US,D,20240423,000000,109.72,110.44,108.9,109.67,376841,0
+JAZZ.US,D,20240424,000000,108.66,109.39,107.6,108.32,401342,0
+JAZZ.US,D,20240425,000000,108.25,109.05,107.22,107.43,424856,0
+JAZZ.US,D,20240426,000000,107,110.8214,106.73,109.46,480575,0
+JAZZ.US,D,20240429,000000,109.9,112.17,109.5,111.22,781433,0
+JAZZ.US,D,20240430,000000,110.96,112.15,110.08,110.75,613990,0
+JAZZ.US,D,20240501,000000,110.13,112.19,110.0122,110.31,800753,0
+JAZZ.US,D,20240502,000000,105.14,113.36,103.01,109.29,1061749,0
+JAZZ.US,D,20240503,000000,110.14,111.55,108.58,110.01,693769,0
+JAZZ.US,D,20240506,000000,110.14,111.255,109.54,109.85,571216,0
+JAZZ.US,D,20240507,000000,109.5,111.58,108.6,111.21,841956,0
+JAZZ.US,D,20240508,000000,111.94,112.47,110.045,110.7,771168,0
+JAZZ.US,D,20240509,000000,110.97,113.18,109.8,113.12,812109,0
+JAZZ.US,D,20240510,000000,113.15,113.84,109.32,109.63,564155,0
+JAZZ.US,D,20240513,000000,110.46,113.51,110.38,113.17,655755,0
+JAZZ.US,D,20240514,000000,113.96,113.96,110.68,112.01,451209,0
+JAZZ.US,D,20240515,000000,112.37,113.055,109.29,109.74,813001,0
+JAZZ.US,D,20240516,000000,109.37,110.78,108.9,110.49,675570,0
+JAZZ.US,D,20240517,000000,110.13,110.5,108.205,108.99,574132,0
+JAZZ.US,D,20240520,000000,109.55,109.86,107.28,108.62,604805,0
+JAZZ.US,D,20240521,000000,108.3,108.45,106.63,106.97,594542,0
+JAZZ.US,D,20240522,000000,106.54,108.21,105.41,105.51,950129,0
+JAZZ.US,D,20240523,000000,105.41,105.535,103.395,103.94,796300,0
+JAZZ.US,D,20240524,000000,103.88,106.13,103.6665,106.06,675815,0
+JAZZ.US,D,20240528,000000,107.07,107.08,103.6,105.06,627937,0
+JAZZ.US,D,20240529,000000,104.98,105.23,103.1,104.25,765239,0
+JAZZ.US,D,20240530,000000,104.58,105.73,103.7,105.46,582273,0
+JAZZ.US,D,20240531,000000,105.01,106.8,103.89,105.25,4967465,0
+JAZZ.US,D,20240603,000000,105.25,107.0099,104.39,105.74,746406,0
+JAZZ.US,D,20240604,000000,105.48,106.2,104.27,104.48,756435,0
+JAZZ.US,D,20240605,000000,106.86,107.55,105.76,106.58,807593,0
+JAZZ.US,D,20240606,000000,107.02,107.26,105.54,106.32,808803,0
+JAZZ.US,D,20240607,000000,105.92,113.345,105.56,112.05,1038198,0
+JAZZ.US,D,20240610,000000,110.32,111.61,108.75,108.99,1135216,0
+JAZZ.US,D,20240611,000000,107.9,110.805,107.15,110.43,876569,0
+JAZZ.US,D,20240612,000000,111.49,112.9899,110.77,111.02,605041,0
+JAZZ.US,D,20240613,000000,110.42,113.27,110.08,112.7,640001,0
+JAZZ.US,D,20240614,000000,112.32,113.1,111.43,112.91,641875,0
+JAZZ.US,D,20240617,000000,112.83,114.63,112.29,114.53,764840,0
+JAZZ.US,D,20240618,000000,114.6,115.24,112.59,112.68,604542,0
+JAZZ.US,D,20240620,000000,108.39,109.63,106,107.36,1561852,0
+JAZZ.US,D,20240621,000000,107.84,108.89,106.56,107.97,1600867,0
+JAZZ.US,D,20240624,000000,107.88,111.66,107.45,109.83,834337,0
+JAZZ.US,D,20240625,000000,109.62,109.66,107.53,108.08,677809,0
+JAZZ.US,D,20240626,000000,107.65,107.865,106.41,107.16,455268,0
+JAZZ.US,D,20240627,000000,107.05,107.64,105.735,107.1,542602,0
+JAZZ.US,D,20240628,000000,107.56,108.5,106.3325,106.73,1354259,0
+JAZZ.US,D,20240701,000000,106.73,108.521,106.2,106.47,385376,0
+JAZZ.US,D,20240702,000000,106.15,106.53,104.48,105.09,402585,0
+JAZZ.US,D,20240703,000000,105.44,105.5,102.86,103.53,304674,0
+JAZZ.US,D,20240705,000000,103.37,103.37,100.34,101.27,931921,0
+JAZZ.US,D,20240708,000000,102.03,102.34,100.65,100.71,500054,0
+JAZZ.US,D,20240709,000000,100.67,101.32,99.74,100.57,607091,0
+JAZZ.US,D,20240710,000000,100.57,102.29,99.06,102.23,473439,0
+JAZZ.US,D,20240711,000000,102.88,106.49,102.04,106.04,484705,0
+JAZZ.US,D,20240712,000000,106.69,107.355,105.41,105.59,451000,0
+JAZZ.US,D,20240715,000000,105.3,105.49,103.065,103.33,701145,0
+JAZZ.US,D,20240716,000000,103.46,106.12,103.12,106.09,499092,0
+JAZZ.US,D,20240717,000000,106.4,108.5,105.735,108.01,562905,0
+JAZZ.US,D,20240718,000000,108,110.24,107.27,108.84,636294,0
+JAZZ.US,D,20240719,000000,108.95,109.93,108.28,109.01,385884,0
+JAZZ.US,D,20240722,000000,109,109.945,107.15,109.7,403210,0
+JAZZ.US,D,20240723,000000,109.48,109.48,107.63,108.44,398106,0
+JAZZ.US,D,20240724,000000,109.06,109.69,108.02,108.78,463151,0
+JAZZ.US,D,20240725,000000,109.1,110.79,108.65,109.54,530902,0
+JAZZ.US,D,20240726,000000,110,112.88,109.325,111.57,645159,0
+JAZZ.US,D,20240729,000000,111.41,113,109.18,111.11,835732,0
+JAZZ.US,D,20240730,000000,111.82,112.87,110.16,112.27,695565,0
+JAZZ.US,D,20240731,000000,112.7,112.73,110.23,110.25,661802,0
+JAZZ.US,D,20240801,000000,113.15,116.21,111.15,114.38,2244654,0
+JAZZ.US,D,20240802,000000,114.47,114.76,111.1,113.26,716259,0
+JAZZ.US,D,20240805,000000,108.36,112.35,107.88,111.6,735758,0
+JAZZ.US,D,20240806,000000,111.35,112.87,110.5,111.37,624286,0
+JAZZ.US,D,20240807,000000,112.04,113,110.775,112.25,809111,0
+JAZZ.US,D,20240808,000000,112.99,114.265,110.89,112.97,642977,0
+JAZZ.US,D,20240809,000000,112.73,112.84,111.31,111.37,331145,0
+JAZZ.US,D,20240812,000000,111.07,111.435,107.81,108.17,454457,0
+JAZZ.US,D,20240813,000000,108.37,113.1,107.271,111.68,435944,0
+JAZZ.US,D,20240814,000000,111,111.3,108.64,109.2,464842,0
+JAZZ.US,D,20240815,000000,110.13,111.08,109.31,110,559142,0
+JAZZ.US,D,20240816,000000,110.03,111.61,109.625,110.96,562264,0
+JAZZ.US,D,20240819,000000,111.92,114.33,111.825,114.24,443907,0
+JAZZ.US,D,20240820,000000,114.24,115.15,113.26,114.97,488660,0
+JAZZ.US,D,20240821,000000,115.53,115.53,114.09,114.36,297164,0
+JAZZ.US,D,20240822,000000,114.89,115.2833,113.535,114.55,448402,0
+JAZZ.US,D,20240823,000000,114.49,114.95,112.6201,113.87,314815,0
+JAZZ.US,D,20240826,000000,114.38,115.78,113.23,114.29,321578,0
+JAZZ.US,D,20240827,000000,114.28,115.1277,113.19,114.82,457534,0
+JAZZ.US,D,20240828,000000,114.17,117.77,114.17,116.37,543374,0
+JAZZ.US,D,20240829,000000,116.42,116.68,115.5217,115.6,243313,0
+JAZZ.US,D,20240830,000000,115.54,116.55,114.86,115.98,365743,0
+JAZZ.US,D,20240903,000000,112,113.595,109.16,109.32,1619975,0
+JAZZ.US,D,20240904,000000,109.3,109.43,106.34,108.64,4245083,0
+JAZZ.US,D,20240905,000000,108.84,109.97,107.7343,108.39,965616,0
+JAZZ.US,D,20240906,000000,108.3,108.78,105.99,107.14,1160096,0
+JAZZ.US,D,20240909,000000,107.44,107.49,105.91,106.46,510839,0
+JAZZ.US,D,20240910,000000,106.68,107.31,105.51,107.1,480122,0
+JAZZ.US,D,20240911,000000,106.99,107.06,104.42,105.13,478451,0
+JAZZ.US,D,20240912,000000,105.17,107.71,104.62,106.45,599894,0
+JAZZ.US,D,20240913,000000,107.11,108.86,106.77,108.79,654261,0
+JAZZ.US,D,20240916,000000,110,110.55,109.34,109.57,486327,0
+JAZZ.US,D,20240917,000000,110.03,111.63,109.31,111.55,714552,0
+JAZZ.US,D,20240918,000000,111.52,112.09,108.99,109.565,458807,0
+JAZZ.US,D,20240919,000000,110.3,113.3,109.6,111.29,974442,0
+JAZZ.US,D,20240920,000000,110.81,111.45,109.43,110.76,1995424,0
+JAZZ.US,D,20240923,000000,111.17,111.79,108,108.99,579224,0
+JAZZ.US,D,20240924,000000,109.35,110.29,108.63,109.08,500308,0
+JAZZ.US,D,20240925,000000,109.45,109.45,107,107.86,629529,0
+JAZZ.US,D,20240926,000000,108.02,110.63,108,110.19,531749,0
+JAZZ.US,D,20240927,000000,110.91,112.83,110.06,110.93,500041,0
+JAZZ.US,D,20240930,000000,110.83,112.2,110.4,111.41,432263,0
+JAZZ.US,D,20241001,000000,111.41,111.97,107.51,109.04,690717,0
+JAZZ.US,D,20241002,000000,108.66,110.33,108.07,109.7,700594,0
+JAZZ.US,D,20241003,000000,109.83,109.83,108.09,108.56,375844,0
+JAZZ.US,D,20241004,000000,109.5,110.88,108.8,109.38,330587,0
+JAZZ.US,D,20241007,000000,109.43,109.76,107.325,108.52,418727,0
+JAZZ.US,D,20241008,000000,108.37,108.84,106.82,107.62,539217,0
+JAZZ.US,D,20241009,000000,107.81,109.26,106.76,107.32,607504,0
+JAZZ.US,D,20241010,000000,107.15,107.91,106.21,107.87,414883,0
+JAZZ.US,D,20241011,000000,108.18,109.15,107.88,108.8,222948,0
+JAZZ.US,D,20241014,000000,109.07,111.1475,108.93,111.03,529648,0
+JAZZ.US,D,20241015,000000,111.04,117.53,111.04,117.28,1292002,0
+JAZZ.US,D,20241016,000000,117.5,118.67,115.46,115.65,964221,0
+JAZZ.US,D,20241017,000000,115.65,115.65,114.14,114.63,472359,0
+JAZZ.US,D,20241018,000000,114.5,115.43,113.833,115.04,391177,0
+JAZZ.US,D,20241021,000000,115,115.48,112.875,113.12,457622,0
+JAZZ.US,D,20241022,000000,112.55,113.8,112.2,113.1,336747,0
+JAZZ.US,D,20241023,000000,112.81,113.46,110.635,111.13,389659,0
+JAZZ.US,D,20241024,000000,111.1,111.18,107.44,108.05,537879,0
+JAZZ.US,D,20241025,000000,108.59,110.67,108.1,109.55,505816,0
+JAZZ.US,D,20241028,000000,110,112.55,109.91,111.37,337420,0
+JAZZ.US,D,20241029,000000,111.01,112.15,110.99,111.91,409667,0
+JAZZ.US,D,20241030,000000,110.84,113.58,110.655,113.18,336173,0
+JAZZ.US,D,20241031,000000,111.28,111.8,109.51,110.03,611329,0
+JAZZ.US,D,20241101,000000,110.84,111.225,109.89,110.45,389055,0
+JAZZ.US,D,20241104,000000,110.83,111.37,109.28,109.41,465332,0
+JAZZ.US,D,20241105,000000,108.87,111.71,108.735,111.43,621622,0
+JAZZ.US,D,20241106,000000,113.05,114.12,110.63,111.55,821748,0
+JAZZ.US,D,20241107,000000,116.86,121.24,115.77,119.08,1498719,0
+JAZZ.US,D,20241108,000000,118.52,123.97,118.06,123.61,868107,0
+JAZZ.US,D,20241111,000000,124.5,127.36,123.12,127.12,1000721,0
+JAZZ.US,D,20241112,000000,126.11,128.37,126,127.74,1035395,0
+JAZZ.US,D,20241113,000000,128.08,128.99,127.14,127.65,811763,0
+JAZZ.US,D,20241114,000000,127,127,123.77,124.27,914350,0
+JAZZ.US,D,20241115,000000,122.31,123.19,120.41,121.65,718165,0
+JAZZ.US,D,20241118,000000,122.08,122.88,117.46,117.59,646720,0
+JAZZ.US,D,20241119,000000,117.23,118.49,115.65,116.82,644476,0
+JAZZ.US,D,20241120,000000,116.43,119.47,116.19,119.24,407170,0
+JAZZ.US,D,20241121,000000,121.84,125.64,120.07,125.1,980138,0
+JAZZ.US,D,20241122,000000,125.76,127.61,124.91,126.67,903134,0
+JAZZ.US,D,20241125,000000,127.59,128.41,124.18,124.34,674821,0
+JAZZ.US,D,20241126,000000,123.6,123.6,120.305,122.79,561718,0
+JAZZ.US,D,20241127,000000,123.73,124.7099,121.8,122.64,271102,0
+JAZZ.US,D,20241129,000000,122.89,123.18,121.05,121.59,286839,0
+JAZZ.US,D,20241202,000000,121.17,122.595,120.5101,121.58,461169,0
+JAZZ.US,D,20241203,000000,121.85,123.02,120.99,121.64,498347,0
+JAZZ.US,D,20241204,000000,121.72,123.57,120.84,123.45,494404,0
+JAZZ.US,D,20241205,000000,122.69,123.82,120.88,123.14,493339,0
+JAZZ.US,D,20241206,000000,123.45,124.1,122.0287,122.59,271650,0
+JAZZ.US,D,20241209,000000,122.94,123.57,120.75,120.8,465334,0
+JAZZ.US,D,20241210,000000,120.2,122.135,118.66,120.15,386828,0
+JAZZ.US,D,20241211,000000,120.22,121.15,117.8,120.72,429097,0
+JAZZ.US,D,20241212,000000,123.83,127.095,123,123.6,749095,0
+JAZZ.US,D,20241213,000000,122.69,123.97,121.22,123.04,656210,0
+JAZZ.US,D,20241216,000000,123.01,126.23,123.01,125.2,766955,0
+JAZZ.US,D,20241217,000000,123.79,124.71,121.725,122.49,710143,0
+JAZZ.US,D,20241218,000000,122.83,125.77,121.67,121.74,1147340,0
+JAZZ.US,D,20241219,000000,122.12,124.225,119.14,122.85,924488,0
+JAZZ.US,D,20241220,000000,122.85,124.3899,121.37,122.97,1767393,0
+JAZZ.US,D,20241223,000000,122.81,124.63,121.995,124.25,424730,0
+JAZZ.US,D,20241224,000000,124.35,124.61,121.19,123.73,187949,0
+JAZZ.US,D,20241226,000000,123.44,125.98,123.1,125.82,429388,0
+JAZZ.US,D,20241227,000000,125.35,126.5028,123.73,124.6,271375,0
+JAZZ.US,D,20241230,000000,124,124.6,121.96,122.97,463547,0
+JAZZ.US,D,20241231,000000,122.97,123.79,122.4,123.15,442369,0
+JAZZ.US,D,20250102,000000,123.43,125.5901,122.865,123.76,429714,0
+JAZZ.US,D,20250103,000000,123.9,124.05,120.36,120.56,683604,0
+JAZZ.US,D,20250106,000000,120.09,123.27,118.93,121.82,572642,0
+JAZZ.US,D,20250107,000000,121.86,123.85,121.07,122.54,510880,0
+JAZZ.US,D,20250108,000000,121.98,121.98,120.09,120.23,389450,0
+JAZZ.US,D,20250110,000000,119.01,121.63,118.72,121.41,487441,0
+JAZZ.US,D,20250113,000000,120.43,123.71,118.915,123.16,569568,0
+JAZZ.US,D,20250114,000000,123,123.71,121.3901,122.96,502681,0
+JAZZ.US,D,20250115,000000,124.66,124.66,121.57,123.24,402413,0
+JAZZ.US,D,20250116,000000,123.01,123.22,121.03,122.62,357287,0
+JAZZ.US,D,20250117,000000,122.52,122.7747,120.79,121.18,388673,0
+JAZZ.US,D,20250121,000000,121.47,122.3819,120.06,121.43,538623,0
+JAZZ.US,D,20250122,000000,121.55,122.29,120.335,120.84,313901,0
+JAZZ.US,D,20250123,000000,121.35,122.57,119.75,122.48,570360,0
+JAZZ.US,D,20250124,000000,122.5,122.8,120.39,122.04,646031,0
+JAZZ.US,D,20250127,000000,122.4,124.83,122.1175,124.39,604358,0
+JAZZ.US,D,20250128,000000,124.54,126.12,123.22,123.53,493984,0
+JAZZ.US,D,20250129,000000,123.85,125.8437,123.01,124.27,557841,0
+JAZZ.US,D,20250130,000000,124.63,125.619,123.67,125.05,462569,0
+JAZZ.US,D,20250131,000000,125.31,127.14,124.3,124.37,672868,0
+JAZZ.US,D,20250203,000000,122.31,123.245,120.95,121.97,451225,0
+JAZZ.US,D,20250204,000000,121.07,122.405,120.95,121.63,419906,0
+JAZZ.US,D,20250205,000000,122.1,123.28,120.41,121.53,499838,0
+JAZZ.US,D,20250206,000000,121.97,122.04,119.4401,120.07,461720,0
+JAZZ.US,D,20250207,000000,119.69,121.08,119.12,120.29,615903,0
+JAZZ.US,D,20250210,000000,121,123.765,120.895,123.51,856837,0
+JAZZ.US,D,20250211,000000,123.24,131.5,123.01,129.98,1300758,0
+JAZZ.US,D,20250212,000000,129,136.55,128.61,135.44,1615178,0
+JAZZ.US,D,20250213,000000,137.65,138.27,134.76,136.82,1202817,0
+JAZZ.US,D,20250214,000000,137.14,137.92,133.25,133.96,845113,0
+JAZZ.US,D,20250218,000000,134,135.7,132.58,135.39,557511,0
+JAZZ.US,D,20250219,000000,134.96,137.175,134.58,134.96,667815,0
+JAZZ.US,D,20250220,000000,134.65,137.28,134.555,136.65,596038,0
+JAZZ.US,D,20250221,000000,137.37,137.6,134.58,136.01,575545,0
+JAZZ.US,D,20250224,000000,137,137.83,134,136.7,1018144,0
+JAZZ.US,D,20250225,000000,137.37,140.52,137.13,139.67,1271087,0
+JAZZ.US,D,20250226,000000,140.5,148.0568,134.57,144.17,2673710,0
+JAZZ.US,D,20250227,000000,142.51,147.98,141.14,143.27,1220236,0
+JAZZ.US,D,20250228,000000,142.31,143.67,140.89,143.53,1194466,0
+JAZZ.US,D,20250303,000000,144.25,145.4024,139.6,140.22,964620,0
+JAZZ.US,D,20250304,000000,139.43,141.28,138.23,138.95,890542,0
+JAZZ.US,D,20250305,000000,139.28,142.93,137.62,140.23,1088808,0
+JAZZ.US,D,20250306,000000,138.27,140.13,135.36,136.45,1246442,0
+JAZZ.US,D,20250307,000000,139.18,141.36,137.33,138.81,1226559,0
+JAZZ.US,D,20250310,000000,138.19,140.27,136.48,137.45,1227432,0
+JAZZ.US,D,20250311,000000,136.84,138.59,134.6175,136.86,910374,0
+JAZZ.US,D,20250312,000000,136.77,137.5108,133.99,134.16,766636,0
+JAZZ.US,D,20250313,000000,135.8,138.33,135.07,136.05,1058554,0
+JAZZ.US,D,20250314,000000,135.345,138.2,135.25,137.96,1000748,0
+JAZZ.US,D,20250317,000000,137.62,140.94,137.62,140.22,758422,0
+JAZZ.US,D,20250318,000000,139.92,140.9,138.34,139.51,637044,0
+JAZZ.US,D,20250319,000000,139.98,142.42,139.98,142.07,1523933,0
+JAZZ.US,D,20250320,000000,141.23,141.76,138.75,140.57,990722,0
+JAZZ.US,D,20250321,000000,138.99,140.03,137.74,138.76,3643824,0
+JAZZ.US,D,20250324,000000,140.22,142.64,139.4401,142.02,969033,0
+JAZZ.US,D,20250325,000000,141.73,142.42,133.9,135.25,1534202,0
+JAZZ.US,D,20250326,000000,134.31,134.9,128.0315,130.88,1801277,0
+JAZZ.US,D,20250327,000000,130.77,130.77,125.79,126.4,1607966,0
+JAZZ.US,D,20250328,000000,125.33,126.895,122.83,122.92,1709286,0
+JAZZ.US,D,20250331,000000,121.46,124.68,120.61,124.15,1500266,0
+JAZZ.US,D,20250401,000000,123.75,127.4,123.135,124.99,1327831,0
+JAZZ.US,D,20250402,000000,124.46,127.87,123.81,126.44,1010653,0
+JAZZ.US,D,20250403,000000,124.55,125.9,119.78,120.82,1429020,0
+JAZZ.US,D,20250404,000000,116.48,117.115,109.76,110.04,2171302,0
+JAZZ.US,D,20250407,000000,106.53,111.65,104.1,106.93,1633818,0
+JAZZ.US,D,20250408,000000,109.81,113.54,101.377,102.82,1316164,0
+JAZZ.US,D,20250409,000000,100.72,110.5,95.49,110.12,2649096,0
+JAZZ.US,D,20250410,000000,108.04,108.08,96.28,102.05,2411291,0
+JAZZ.US,D,20250411,000000,102.17,102.245,98.587,100.5,1707243,0
+JAZZ.US,D,20250414,000000,102.56,103.44,100.17,101.75,915925,0
+JAZZ.US,D,20250415,000000,101.39,104.1191,101.23,102.91,1243816,0
+JAZZ.US,D,20250416,000000,103.95,103.96,100.42,101.55,805205,0
+JAZZ.US,D,20250417,000000,101.37,104.525,100.5365,102.78,995231,0
+JAZZ.US,D,20250421,000000,102.11,102.4775,98.96,100.34,610847,0
+JAZZ.US,D,20250422,000000,101.92,103.8551,101.22,103.38,1025113,0
+JAZZ.US,D,20250423,000000,105,106.77,103.76,104.19,848416,0
+JAZZ.US,D,20250424,000000,104.37,109.23,103.51,108.98,1056373,0
+JAZZ.US,D,20250425,000000,108.52,111.17,107.66,110.8,896342,0
+JAZZ.US,D,20250428,000000,111.22,114.47,111.22,112.89,822190,0
+JAZZ.US,D,20250429,000000,112.34,117.09,111.2,116.41,1067694,0
+JAZZ.US,D,20250430,000000,116.05,117.57,113.92,116.96,1127220,0
+JAZZ.US,D,20250501,000000,116.35,117.79,113.53,117.18,1306148,0
+JAZZ.US,D,20250502,000000,118.82,120.67,118.745,120.05,1200496,0
+JAZZ.US,D,20250505,000000,120.05,120.57,118.14,118.19,1276961,0
+JAZZ.US,D,20250506,000000,117.5,118,110.81,111.17,2904828,0
+JAZZ.US,D,20250507,000000,105.505,109.075,100.85,101.44,3079457,0
+JAZZ.US,D,20250508,000000,101.58,104.0599,97.5,98.41,2216684,0
+JAZZ.US,D,20250509,000000,98.61,99.9799,97.56,97.78,1217241,0
+JAZZ.US,D,20250512,000000,99.43,105.28,99.13,103.58,1659878,0
+JAZZ.US,D,20250513,000000,103.35,103.85,101.5,102.91,783082,0
+JAZZ.US,D,20250514,000000,104.15,108.72,103.88,106.59,1878903,0
+JAZZ.US,D,20250515,000000,106.59,107.43,103.6,106.07,840128,0
+JAZZ.US,D,20250516,000000,105.68,109.27,105.68,108.98,1065895,0
+JAZZ.US,D,20250519,000000,107.12,110.14,106.98,109.78,1065851,0
+JAZZ.US,D,20250520,000000,109.97,112.13,108.71,111.02,1231093,0
+JAZZ.US,D,20250521,000000,110.1,112,108.04,108.27,1054691,0
+JAZZ.US,D,20250522,000000,108,110.8,107.09,107.815,863901,0
+JAZZ.US,D,20250523,000000,106.01,109.3,106.01,108.07,958802,0
+JAZZ.US,D,20250527,000000,109.955,110.477,107.28,109.46,1188104,0
+JAZZ.US,D,20250528,000000,109.41,109.6,106.69,107.01,706810,0
+JAZZ.US,D,20250529,000000,108.16,109.58,107.365,108.26,826446,0
+JAZZ.US,D,20250530,000000,107.7,108.62,105.38,108.07,977559,0
+JAZZ.US,D,20250602,000000,108.175,109.38,106.645,108.29,1026577,0
+JAZZ.US,D,20250603,000000,108.81,110.78,107.605,110.32,702129,0
+JAZZ.US,D,20250604,000000,110.83,112.29,109.42,109.45,532980,0
+JAZZ.US,D,20250605,000000,109.89,110.8999,108.46,108.8,637539,0
+JAZZ.US,D,20250606,000000,110.17,111.84,108.93,111.13,726525,0
+JAZZ.US,D,20250609,000000,111.25,113.1499,110.24,111.87,588499,0
+JAZZ.US,D,20250610,000000,111.91,114.3,111.33,113,724717,0
+JAZZ.US,D,20250611,000000,113.18,113.59,109.74,110.5,847398,0
+JAZZ.US,D,20250612,000000,110.945,111.45,109.48,110.295,673509,0
+JAZZ.US,D,20250613,000000,108.65,110.04,108.02,108.5,478132,0
+JAZZ.US,D,20250616,000000,108.76,110.06,107.82,109.64,592970,0
+JAZZ.US,D,20250617,000000,108.15,109.3,106.62,107.05,539621,0
+JAZZ.US,D,20250618,000000,106.94,109.43,106.56,108.24,601585,0
+JAZZ.US,D,20250620,000000,108.12,108.79,107.1696,107.51,1053789,0
+JAZZ.US,D,20250623,000000,107.37,107.55,105.15,106.76,509806,0
+JAZZ.US,D,20250624,000000,108.035,109,107.4,108.11,454557,0
+JAZZ.US,D,20250625,000000,107.33,108.31,105.565,107.12,1048788,0
+JAZZ.US,D,20250626,000000,107.19,109.21,106.36,107.51,678675,0
+JAZZ.US,D,20250627,000000,108.31,109.1158,106.47,106.9,871453,0
+JAZZ.US,D,20250630,000000,107.13,108.435,105.32,106.12,728509,0
+JAZZ.US,D,20250701,000000,105.41,111.25,105.26,109.44,754237,0
+JAZZ.US,D,20250702,000000,109.62,110.69,108.88,109.92,774709,0
+JAZZ.US,D,20250703,000000,109.5,110.04,109.12,109.45,327049,0
+JAZZ.US,D,20250707,000000,108.64,109.31,107.17,107.6,458619,0
+JAZZ.US,D,20250708,000000,108.32,111.51,107.85,109.13,1064580,0
+JAZZ.US,D,20250709,000000,109.72,111.835,109.42,111.6,565585,0
+JAZZ.US,D,20250710,000000,110.51,112.7,109.27,112.48,768868,0
+JAZZ.US,D,20250711,000000,111.97,111.97,109.56,110.27,404731,0
+JAZZ.US,D,20250714,000000,110.92,112.09,110.22,111.44,492176,0
+JAZZ.US,D,20250715,000000,113.05,113.13,111.13,112.3,632775,0
+JAZZ.US,D,20250716,000000,112.43,116.23,112.43,116.08,983332,0
+JAZZ.US,D,20250717,000000,115.25,116.77,114.265,114.86,886543,0
+JAZZ.US,D,20250718,000000,115.18,115.34,112.16,112.87,564069,0
+JAZZ.US,D,20250721,000000,113.2,113.959,111.88,112.65,347421,0
+JAZZ.US,D,20250722,000000,112.17,116.83,111.2001,116.34,967312,0
+JAZZ.US,D,20250723,000000,117.75,118.59,116.89,117.34,542943,0
+JAZZ.US,D,20250724,000000,117.12,119.48,115.915,118.01,514102,0
+JAZZ.US,D,20250725,000000,118.51,118.72,116.65,118.23,549702,0
+JAZZ.US,D,20250728,000000,118,118.28,116.41,117.375,486071,0
+JAZZ.US,D,20250729,000000,117.18,117.25,115.165,116.6,489541,0
+JAZZ.US,D,20250730,000000,116.65,117.2125,115.29,116.12,424568,0
+JAZZ.US,D,20250731,000000,114.8,116.56,114.115,114.63,510263,0
+JAZZ.US,D,20250801,000000,113.21,115.76,112.17,115.52,598969,0
+JAZZ.US,D,20250804,000000,115.74,117.39,114.715,116.1,598156,0
+JAZZ.US,D,20250805,000000,116.06,116.06,112.5801,113.2,1262530,0
+JAZZ.US,D,20250806,000000,107.55,113.04,105,105.93,2571321,0
+JAZZ.US,D,20250807,000000,107.67,112.4,106.65,112.08,1601206,0
+JAZZ.US,D,20250808,000000,111.25,112.32,109.87,111.3,893679,0
+JAZZ.US,D,20250811,000000,111.49,113.54,110.26,110.75,606975,0
+JAZZ.US,D,20250812,000000,111.26,113.42,110.26,113.33,772672,0
+JAZZ.US,D,20250813,000000,113.1,117.21,112.49,117.12,1332771,0
+JAZZ.US,D,20250814,000000,116.79,116.98,115.12,116.67,544689,0
+JAZZ.US,D,20250815,000000,117.15,118.17,116.53,117.77,490613,0
+JAZZ.US,D,20250818,000000,117.77,119,117.1,117.67,702189,0
+JAZZ.US,D,20250819,000000,118.05,120.41,117.6977,119.2,888473,0
+JAZZ.US,D,20250820,000000,119.73,120.7,118.0434,119.07,603189,0
+JAZZ.US,D,20250821,000000,118.2,120.92,118.19,120.53,747649,0
+JAZZ.US,D,20250822,000000,122.01,124.04,121.4,123.11,726062,0
+JAZZ.US,D,20250825,000000,122.74,124.93,122.74,124.59,1012922,0
+JAZZ.US,D,20250826,000000,124.5,125.429,122.5,125,1047336,0
+JAZZ.US,D,20250827,000000,124.91,126.14,123.87,124.43,494868,0
+JAZZ.US,D,20250828,000000,124.43,126.44,123.93,126.13,518114,0
+JAZZ.US,D,20250829,000000,126.06,128.1325,125.56,127.75,675576,0
+JAZZ.US,D,20250902,000000,127.23,130.96,126.805,129.66,879355,0
+JAZZ.US,D,20250903,000000,129.3,132.53,129.015,131.72,654874,0
+JAZZ.US,D,20250904,000000,132.01,133,127.52,128.02,941086,0
+JAZZ.US,D,20250905,000000,127.88,130.275,127.88,129.5,718357,0
+JAZZ.US,D,20250908,000000,129.06,130.275,127.07,129.85,522716,0
+JAZZ.US,D,20250909,000000,129.86,130.18,127.54,128.53,574857,0
+JAZZ.US,D,20250910,000000,127.87,128.465,125.33,126.9,615933,0
+JAZZ.US,D,20250911,000000,127.09,129.5,126.37,128.46,826181,0
+JAZZ.US,D,20250912,000000,127.93,128.54,126.07,126.16,559937,0
+JAZZ.US,D,20250915,000000,126,126.25,123.88,125.22,580653,0
+JAZZ.US,D,20250916,000000,125.33,127.05,124.47,126.54,649537,0
+JAZZ.US,D,20250917,000000,126.67,130.865,126.5,129.54,775739,0
+JAZZ.US,D,20250918,000000,129.65,131.62,128.42,131.19,860076,0
+JAZZ.US,D,20250919,000000,132.15,132.15,128,128.3,1488739,0
+JAZZ.US,D,20250922,000000,128.94,130.64,127.905,130.185,802384,0
+JAZZ.US,D,20250923,000000,130,132.2013,128.71,129.4,536845,0
+JAZZ.US,D,20250924,000000,129.8,130.08,128.5,129.59,274914,0
+JAZZ.US,D,20250925,000000,128.99,129.25,126.91,127.8,453139,0
+JAZZ.US,D,20250926,000000,128.84,129.52,126.09,127,611415,0
+JAZZ.US,D,20250929,000000,126.97,129.55,125.785,129.02,967014,0
+JAZZ.US,D,20250930,000000,128.93,131.93,128.49,131.8,633693,0
+JAZZ.US,D,20251001,000000,131.78,137.5,131.76,136.9,907015,0
+JAZZ.US,D,20251002,000000,135.95,138.15,135.0199,137.21,1090564,0
+JAZZ.US,D,20251003,000000,138.09,140.39,137.505,139.48,1051391,0
+JAZZ.US,D,20251006,000000,138.08,139.39,137,137.58,1087656,0
+JAZZ.US,D,20251007,000000,137.52,138.291,134.06,137.32,686806,0
+JAZZ.US,D,20251008,000000,137.67,138.45,136.72,137.78,449620,0
+JAZZ.US,D,20251009,000000,138.57,139.44,137.54,138.15,455443,0
+JAZZ.US,D,20251010,000000,138.71,139,135.28,135.43,487769,0
+JAZZ.US,D,20251013,000000,135.83,136.25,133.48,135.14,369294,0
+JAZZ.US,D,20251014,000000,134.15,136.06,132.4121,133.81,586035,0
+JAZZ.US,D,20251015,000000,133.49,136.51,132.805,135.8,615219,0
+JAZZ.US,D,20251016,000000,136.03,137.43,133.715,134.25,638230,0
+JAZZ.US,D,20251017,000000,134.42,136.61,133.41,136.06,367722,0
+JAZZ.US,D,20251020,000000,137.18,137.3938,134.65,134.85,498716,0
+JAZZ.US,D,20251021,000000,135.03,139.5,134.09,137.5,1138350,0
+JAZZ.US,D,20251022,000000,137.93,139.75,136.46,138.52,604654,0
+JAZZ.US,D,20251023,000000,138.55,139.51,137.17,138.18,531262,0
+JAZZ.US,D,20251024,000000,138.92,139.395,137.955,138.53,511550,0
+JAZZ.US,D,20251027,000000,140,140,136.38,139.33,560277,0
+JAZZ.US,D,20251028,000000,139.37,139.73,137.43,138.13,351144,0
+JAZZ.US,D,20251029,000000,137.58,137.58,133.45,135.73,1067813,0
+JAZZ.US,D,20251030,000000,136.04,138.79,134,136.3,626907,0
+JAZZ.US,D,20251031,000000,136.78,138.31,135.635,137.64,524522,0
+JAZZ.US,D,20251103,000000,137.23,138.45,136.665,138.38,547088,0
+JAZZ.US,D,20251104,000000,136.55,139.065,136,137.82,494199,0
+JAZZ.US,D,20251105,000000,136.57,139.79,133.5,137.22,961321,0
+JAZZ.US,D,20251106,000000,142.24,144.97,130.7916,134.05,1136175,0
+JAZZ.US,D,20251107,000000,133.2,133.24,128.8,131.16,1041822,0
+JAZZ.US,D,20251110,000000,133.44,134.635,132.1,133.19,1411972,0
+JAZZ.US,D,20251111,000000,133.2,138.99,132.1,137.11,1011414,0
+JAZZ.US,D,20251112,000000,137.3,140.68,136.27,136.71,980890,0
+JAZZ.US,D,20251113,000000,136.72,141.83,136.555,141.71,859149,0
+JAZZ.US,D,20251114,000000,140.96,142.84,139.265,141.07,811970,0
+JAZZ.US,D,20251117,000000,168,172.91,162.5996,170.09,6719133,0
+JAZZ.US,D,20251118,000000,170.09,182.99,169.87,180.52,4777086,0
+JAZZ.US,D,20251119,000000,180.4,180.4,174.76,176.08,1840725,0
+JAZZ.US,D,20251120,000000,176.28,179.005,174.475,175.74,1664575,0
+JAZZ.US,D,20251121,000000,175.56,177.8,173.73,176.93,1016887,0
+JAZZ.US,D,20251124,000000,174.89,182.27,172.19,180.9,2043055,0
+JAZZ.US,D,20251125,000000,181.24,182.75,178.01,180.05,1127498,0
+JAZZ.US,D,20251126,000000,181.61,181.61,176.66,176.92,909398,0
+JAZZ.US,D,20251128,000000,176.53,177.7,175.06,176.53,330866,0
+JAZZ.US,D,20251201,000000,174.23,175.55,170.57,172.12,1524986,0
+JAZZ.US,D,20251202,000000,173.07,173.6,166.54,166.71,1452272,0
+JAZZ.US,D,20251203,000000,166.98,169.25,166.09,167.1,936222,0
+JAZZ.US,D,20251204,000000,166.38,167.3,164.44,166.91,845079,0
+JAZZ.US,D,20251205,000000,168.63,171.51,167.355,169.7,910220,0
+JAZZ.US,D,20251208,000000,169.92,170.87,168.47,168.94,865741,0
+JAZZ.US,D,20251209,000000,168.78,170.05,161.83,162.26,1176269,0
+JAZZ.US,D,20251210,000000,165.35,166.085,161,164.97,1387947,0
+JAZZ.US,D,20251211,000000,165.12,168.69,164.15,164.89,1142177,0
+JAZZ.US,D,20251212,000000,164.89,168.3,163.77,167.5,663794,0
+JAZZ.US,D,20251215,000000,167.62,170.38,166.82,169.53,979176,0
+JAZZ.US,D,20251216,000000,168.61,170.24,167.53,169.73,981593,0
+JAZZ.US,D,20251217,000000,170.38,172,164.78,164.915,1119431,0
+JAZZ.US,D,20251218,000000,165.18,166.67,164.39,166,1230156,0
+JAZZ.US,D,20251219,000000,166.12,168.57,165.245,166.99,2063357,0
+JAZZ.US,D,20251222,000000,165.66,171.47,165.66,169.67,815284,0
+JAZZ.US,D,20251223,000000,168.87,170.22,168.54,169.47,468249,0
+JAZZ.US,D,20251224,000000,170.12,172.6899,169.5,170.8,313359,0
+JAZZ.US,D,20251226,000000,170.93,170.93,169.22,170.48,255191,0
+JAZZ.US,D,20251229,000000,170.51,171.85,169.36,170.5,523965,0
+JAZZ.US,D,20251230,000000,170.61,171.66,169.49,170.82,668571,0
+JAZZ.US,D,20251231,000000,170.82,170.82,169.46,170,323170,0
+JAZZ.US,D,20260102,000000,169.5,174.11,169.26,173.15,822001,0
+JAZZ.US,D,20260105,000000,172.75,175.8,171.135,174.39,1348457,0
+JAZZ.US,D,20260106,000000,173,174.1,162.6,166.99,2684935,0
+JAZZ.US,D,20260107,000000,168.42,172.35,167.51,169.37,1655564,0
+JAZZ.US,D,20260108,000000,169.11,171.05,156.95,160.25,2342849,0
+JAZZ.US,D,20260109,000000,161.31,165.64,159.895,161.13,1222635,0
+JAZZ.US,D,20260112,000000,162.63,164.385,160.59,163.68,903498,0
+JAZZ.US,D,20260113,000000,163.75,164.27,159.3542,162.43,1036279,0
+JAZZ.US,D,20260114,000000,162.9,173.09,162.67,170.81,1818259,0
+JAZZ.US,D,20260115,000000,170.545,172.5,167.18,171.16,1349734,0
+JAZZ.US,D,20260116,000000,170.62,172.585,167.52,169.41,1110381,0
+JAZZ.US,D,20260120,000000,167.85,168.605,165.01,167.88,840279,0
+JAZZ.US,D,20260121,000000,167.85,170.45,167.125,169.16,641535,0
+JAZZ.US,D,20260122,000000,169.62,171.7,168.07,171,1273598,0
+JAZZ.US,D,20260123,000000,170.56,171.51,167,168.71,1070787,0
+JAZZ.US,D,20260126,000000,168.56,171.23,166.155,166.35,550941,0
+JAZZ.US,D,20260127,000000,166.94,169.87,164.4,167.85,545238,0
+JAZZ.US,D,20260128,000000,167.34,168.05,164.29,165.41,893293,0
+JAZZ.US,D,20260129,000000,165.56,167.27,162.84,163.98,824362,0
+JAZZ.US,D,20260130,000000,163.98,165.0799,162.68,164.49,1292036,0
+JAZZ.US,D,20260202,000000,164.87,168.81,164.79,167.29,786689,0
+JAZZ.US,D,20260203,000000,166.24,169.51,165.15,166.84,461948,0
+JAZZ.US,D,20260204,000000,167,168.335,164.5,165.72,587811,0
+JAZZ.US,D,20260205,000000,167.425,168.47,162.24,163.15,627811,0
+JAZZ.US,D,20260206,000000,164.16,166.62,164.16,165.5,703380,0
+JAZZ.US,D,20260209,000000,165.38,166.92,163.665,165,679953,0
+JAZZ.US,D,20260210,000000,164.11,167.73,163.165,165.63,931033,0
+JAZZ.US,D,20260211,000000,165.08,166.4,161.38,166.24,521672,0
+JAZZ.US,D,20260212,000000,165.5,168.19,165.08,166.29,931930,0
+JAZZ.US,D,20260213,000000,167.09,168.9299,165.62,166.31,477880,0
+JAZZ.US,D,20260217,000000,165.78,168.42,165.36,167.98,552256,0
+JAZZ.US,D,20260218,000000,167.31,169.125,166.64,168.71,687535,0
diff --git a/daily/us/nasdaq stocks/2/jem.us.txt b/daily/us/nasdaq stocks/2/jem.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a99f7ddfb4605473cf5fcce2aa78f44ee9137880
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/jem.us.txt	
@@ -0,0 +1,176 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JEM.US,D,20250609,000000,3.98,4.89,3.05,3.85,1001000,0
+JEM.US,D,20250610,000000,3.9,4.05,3.7001,4.01,197900,0
+JEM.US,D,20250611,000000,4.1,7.48,4.1,6.94,4866143,0
+JEM.US,D,20250612,000000,6.18,6.7,5.5116,6.02,412784,0
+JEM.US,D,20250613,000000,5.44,6,5.44,5.63,613811,0
+JEM.US,D,20250616,000000,5.77,5.97,5.36,5.8,428445,0
+JEM.US,D,20250617,000000,5.83,5.95,5.61,5.945,192737,0
+JEM.US,D,20250618,000000,5.97,6.14,5.7502,6.14,64578,0
+JEM.US,D,20250620,000000,6.01,6.48,6.01,6.27,203660,0
+JEM.US,D,20250623,000000,6.11,6.35,6.02,6.02,167647,0
+JEM.US,D,20250624,000000,6.13,6.35,5.7526,6.05,288499,0
+JEM.US,D,20250625,000000,6.1192,7.9,6.1192,6.95,503400,0
+JEM.US,D,20250626,000000,6.66,7.2,5.61,5.73,100935,0
+JEM.US,D,20250627,000000,6.67,6.67,5.74,6.3,28413,0
+JEM.US,D,20250630,000000,6.105,6.105,5.18,5.18,173312,0
+JEM.US,D,20250701,000000,5.31,5.31,4.29,4.62,142056,0
+JEM.US,D,20250702,000000,4.64,4.9933,3.85,3.895,353733,0
+JEM.US,D,20250703,000000,4.0774,5.3,3.93,4.91,180382,0
+JEM.US,D,20250707,000000,4.54,5.0999,3.85,3.885,111598,0
+JEM.US,D,20250708,000000,3.99,4.15,3.78,3.87,8058,0
+JEM.US,D,20250709,000000,3.85,4.55,3.05,3.3,196687,0
+JEM.US,D,20250710,000000,3.26,3.9,3.25,3.4,177756,0
+JEM.US,D,20250711,000000,3.45,3.945,3.45,3.73,37463,0
+JEM.US,D,20250714,000000,3.62,3.76,3.5,3.52,10399,0
+JEM.US,D,20250715,000000,3.5306,3.78,3.51,3.6,11710,0
+JEM.US,D,20250716,000000,3.57,3.715,3.57,3.69,15867,0
+JEM.US,D,20250717,000000,3.69,4.0667,3.6,3.8,51394,0
+JEM.US,D,20250718,000000,3.71,4.0797,3.71,3.98,49390,0
+JEM.US,D,20250721,000000,4.0009,4.15,3.93,3.99,29324,0
+JEM.US,D,20250722,000000,3.95,4.15,3.8,4.07,41154,0
+JEM.US,D,20250723,000000,3.99,4.04,3.8,4.01,13539,0
+JEM.US,D,20250724,000000,3.95,4,3.79,3.79,16619,0
+JEM.US,D,20250725,000000,4.0086,4.02,3.47,3.72,940842,0
+JEM.US,D,20250728,000000,3.81,4.1,3.81,4,21770,0
+JEM.US,D,20250729,000000,4.18,4.2585,4.05,4.2,32715,0
+JEM.US,D,20250730,000000,4.4,6.3,4.21,5.935,507565,0
+JEM.US,D,20250731,000000,5.83,6.56,5.39,6.05,223540,0
+JEM.US,D,20250801,000000,5.77,6.45,5.71,6.34,41924,0
+JEM.US,D,20250804,000000,6.14,6.505,5.7601,6.32,123611,0
+JEM.US,D,20250805,000000,6,6.555,5.75,6.2,214950,0
+JEM.US,D,20250806,000000,6.35,6.53,6.1385,6.52,253993,0
+JEM.US,D,20250807,000000,6.49,6.51,6.238,6.3,316463,0
+JEM.US,D,20250808,000000,6.23,6.75,5.82,6.26,478111,0
+JEM.US,D,20250811,000000,6.22,6.59,4.4235,4.93,860250,0
+JEM.US,D,20250812,000000,4.9,5.92,4.9,5.75,930578,0
+JEM.US,D,20250813,000000,5.65,6.5,4.68,5.04,2475479,0
+JEM.US,D,20250814,000000,6.4,6.4,3.51,4.11,770326,0
+JEM.US,D,20250815,000000,4,4.44,2.61,3.75,264537,0
+JEM.US,D,20250818,000000,3.8,3.8,3,3.4199,118312,0
+JEM.US,D,20250819,000000,3.7,3.7,3.4,3.43,306267,0
+JEM.US,D,20250820,000000,3.43,4.2314,3.05,3.87,1325795,0
+JEM.US,D,20250821,000000,3.62,4,3.45,3.73,859976,0
+JEM.US,D,20250822,000000,3.5,3.74,2.53,2.76,324752,0
+JEM.US,D,20250825,000000,2.62,2.7,2.355,2.62,402673,0
+JEM.US,D,20250826,000000,2.45,2.7587,2.4096,2.59,396605,0
+JEM.US,D,20250827,000000,2.58,2.64,2.2,2.35,478377,0
+JEM.US,D,20250828,000000,1.98,2.35,1.51,2.2,923792,0
+JEM.US,D,20250829,000000,2.01,2.385,2,2.24,732114,0
+JEM.US,D,20250902,000000,2.2,2.46,2.03,2.22,490636,0
+JEM.US,D,20250903,000000,3.36,3.69,0.701,0.759,22104331,0
+JEM.US,D,20250904,000000,0.5804,0.5804,0.374,0.42,12794111,0
+JEM.US,D,20250905,000000,0.3897,0.3897,0.258,0.33,11380856,0
+JEM.US,D,20250908,000000,0.2841,0.34059,0.276901,0.295001,3590845,0
+JEM.US,D,20250909,000000,0.703,0.9601,0.454,0.68,256414059,0
+JEM.US,D,20250910,000000,0.5538,0.6165,0.5,0.56,8303120,0
+JEM.US,D,20250911,000000,0.5001,0.511,0.44,0.5,3451299,0
+JEM.US,D,20250912,000000,0.44,0.4817,0.4166,0.4817,1796697,0
+JEM.US,D,20250915,000000,0.422,0.4454,0.416,0.4198,1378418,0
+JEM.US,D,20250916,000000,0.41,0.4815,0.41,0.4332,1500738,0
+JEM.US,D,20250917,000000,0.4072,0.4341,0.4072,0.43,953229,0
+JEM.US,D,20250918,000000,0.445,0.5092,0.436,0.4814,3737065,0
+JEM.US,D,20250919,000000,0.45,0.5056,0.45,0.474,1049465,0
+JEM.US,D,20250922,000000,0.4593,0.4675,0.442,0.4599,784480,0
+JEM.US,D,20250923,000000,0.455,0.4645,0.44,0.456,508098,0
+JEM.US,D,20250924,000000,0.44,0.4414,0.4183,0.4274,764928,0
+JEM.US,D,20250925,000000,0.42,0.4531,0.41601,0.442,687723,0
+JEM.US,D,20250926,000000,0.415,0.4371,0.405,0.43,635895,0
+JEM.US,D,20250929,000000,0.4,0.42,0.394501,0.4,679253,0
+JEM.US,D,20250930,000000,0.3911,0.415899,0.3861,0.404,748595,0
+JEM.US,D,20251001,000000,0.4,0.4013,0.39,0.3953,684509,0
+JEM.US,D,20251002,000000,0.37,0.394699,0.36801,0.3897,629440,0
+JEM.US,D,20251003,000000,0.3853,0.3989,0.3806,0.3892,587417,0
+JEM.US,D,20251006,000000,0.377,0.388,0.365,0.3747,604686,0
+JEM.US,D,20251007,000000,0.36,0.376699,0.3443,0.3492,745962,0
+JEM.US,D,20251008,000000,0.34,0.36599,0.34,0.355,519747,0
+JEM.US,D,20251009,000000,0.338,0.426,0.338,0.3605,2194807,0
+JEM.US,D,20251010,000000,0.35,0.377,0.3441,0.3494,547262,0
+JEM.US,D,20251013,000000,0.325,0.3425,0.3157,0.3306,411576,0
+JEM.US,D,20251014,000000,0.32,0.334,0.3,0.3258,605243,0
+JEM.US,D,20251015,000000,0.312,0.48,0.312,0.381,14157916,0
+JEM.US,D,20251016,000000,0.365,0.3849,0.346,0.3565,877337,0
+JEM.US,D,20251017,000000,0.35,0.356,0.32591,0.3365,342699,0
+JEM.US,D,20251020,000000,0.3264,0.3405,0.3264,0.3371,207476,0
+JEM.US,D,20251021,000000,0.33,0.4437,0.3231,0.35,3426899,0
+JEM.US,D,20251022,000000,0.3284,0.3305,0.2981,0.3036,1070914,0
+JEM.US,D,20251023,000000,0.3031,0.325499,0.3031,0.3161,404061,0
+JEM.US,D,20251024,000000,0.3,0.31599,0.3,0.3141,371807,0
+JEM.US,D,20251027,000000,0.3047,0.313999,0.2841,0.2955,7489941,0
+JEM.US,D,20251028,000000,0.4034,0.46,0.33,0.3761,48498901,0
+JEM.US,D,20251029,000000,0.3598,0.3699,0.32,0.3308,2080188,0
+JEM.US,D,20251030,000000,0.3245,0.3311,0.315,0.3205,477488,0
+JEM.US,D,20251031,000000,0.321,0.3227,0.31,0.3197,354932,0
+JEM.US,D,20251103,000000,0.32,0.3236,0.3118,0.3167,284268,0
+JEM.US,D,20251104,000000,0.3,0.312,0.29,0.312,343451,0
+JEM.US,D,20251105,000000,0.292,0.33,0.2843,0.33,911756,0
+JEM.US,D,20251106,000000,0.31,0.3456,0.3015,0.303,1335016,0
+JEM.US,D,20251107,000000,0.2939,0.3,0.2885,0.2953,544879,0
+JEM.US,D,20251110,000000,0.28,0.3,0.28,0.2973,397080,0
+JEM.US,D,20251111,000000,0.3,0.3,0.2896,0.2979,275165,0
+JEM.US,D,20251112,000000,0.2915,0.2977,0.29,0.2911,281770,0
+JEM.US,D,20251113,000000,0.28,0.308,0.28,0.307,771469,0
+JEM.US,D,20251114,000000,0.28,0.2997,0.2558,0.2671,639661,0
+JEM.US,D,20251117,000000,0.2591,0.2725,0.2558,0.2637,400430,0
+JEM.US,D,20251118,000000,0.25,0.2698,0.25,0.2605,411671,0
+JEM.US,D,20251119,000000,0.2562,0.2618,0.25,0.255,287543,0
+JEM.US,D,20251120,000000,0.25,0.2662,0.25,0.2646,313425,0
+JEM.US,D,20251121,000000,0.2535,0.2646,0.2535,0.2646,111201,0
+JEM.US,D,20251124,000000,0.2581,0.2718,0.25,0.2718,203125,0
+JEM.US,D,20251125,000000,0.2697,0.2697,0.2611,0.2623,190459,0
+JEM.US,D,20251126,000000,0.26,0.2623,0.2557,0.2623,202611,0
+JEM.US,D,20251128,000000,0.27,0.27,0.2474,0.2518,183353,0
+JEM.US,D,20251201,000000,0.26,0.26,0.18,0.2315,1631971,0
+JEM.US,D,20251202,000000,0.2246,0.228,0.2213,0.227,159988,0
+JEM.US,D,20251203,000000,0.225,0.227,0.22,0.2269,204665,0
+JEM.US,D,20251204,000000,0.2167,0.2283,0.2167,0.2283,152720,0
+JEM.US,D,20251205,000000,0.235,0.2365,0.2298,0.235,113140,0
+JEM.US,D,20251208,000000,0.235,0.249,0.235,0.2448,225717,0
+JEM.US,D,20251209,000000,0.241,0.2509,0.231701,0.2509,112300,0
+JEM.US,D,20251210,000000,0.2495,0.2509,0.2439,0.25,103741,0
+JEM.US,D,20251211,000000,0.2499,0.259,0.243,0.2448,140399,0
+JEM.US,D,20251212,000000,0.254,0.2587,0.2301,0.2343,125627,0
+JEM.US,D,20251215,000000,0.23,0.2343,0.2223,0.23,199880,0
+JEM.US,D,20251216,000000,0.22,0.2251,0.19,0.211,793760,0
+JEM.US,D,20251217,000000,0.2388,0.2388,0.2019,0.2072,210891,0
+JEM.US,D,20251218,000000,0.2026,0.2072,0.1968,0.2016,171754,0
+JEM.US,D,20251219,000000,0.2064,0.208913,0.20011,0.203,99992,0
+JEM.US,D,20251222,000000,0.2131,0.2131,0.184,0.186,504490,0
+JEM.US,D,20251223,000000,0.188,0.188,0.16731,0.1769,276877,0
+JEM.US,D,20251224,000000,0.1699,0.1889,0.1699,0.1889,226898,0
+JEM.US,D,20251226,000000,0.18,0.19225,0.18,0.1912,205038,0
+JEM.US,D,20251229,000000,0.1872,0.1872,0.1744,0.1855,299522,0
+JEM.US,D,20251230,000000,0.1861,0.1861,0.1765,0.18,323296,0
+JEM.US,D,20251231,000000,0.184,0.1846,0.17,0.1768,359838,0
+JEM.US,D,20260102,000000,0.1733,0.1926,0.17,0.189,157672,0
+JEM.US,D,20260105,000000,0.1848,0.207,0.1824,0.2046,460394,0
+JEM.US,D,20260106,000000,0.205,0.213,0.1984,0.213,164133,0
+JEM.US,D,20260107,000000,0.234,0.234,0.2,0.2071,136747,0
+JEM.US,D,20260108,000000,0.198,0.2057,0.186,0.1965,285136,0
+JEM.US,D,20260109,000000,0.19665,0.2043,0.19,0.19,318971,0
+JEM.US,D,20260112,000000,0.1898,0.19,0.1802,0.1819,146070,0
+JEM.US,D,20260113,000000,0.1797,0.1863,0.1749,0.1822,211245,0
+JEM.US,D,20260114,000000,0.188,0.188,0.1695,0.1772,215040,0
+JEM.US,D,20260115,000000,0.168,0.185,0.168,0.1766,152751,0
+JEM.US,D,20260116,000000,0.1811,0.1851,0.17211,0.18,182284,0
+JEM.US,D,20260120,000000,0.179,0.2573,0.1739,0.198,6513362,0
+JEM.US,D,20260121,000000,0.2051,0.216,0.1811,0.1979,2964434,0
+JEM.US,D,20260122,000000,0.2005,0.307,0.187,0.2505,21584233,0
+JEM.US,D,20260123,000000,0.255,0.3699,0.175,0.2559,23849843,0
+JEM.US,D,20260126,000000,0.2341,0.2496,0.1783,0.191,3243659,0
+JEM.US,D,20260127,000000,0.1926,0.2139,0.19,0.1907,1832197,0
+JEM.US,D,20260128,000000,0.1879,0.195,0.1815,0.1815,978204,0
+JEM.US,D,20260129,000000,0.193,0.193,0.1506,0.1558,1376646,0
+JEM.US,D,20260130,000000,0.1545,0.165,0.1545,0.159,1102636,0
+JEM.US,D,20260202,000000,0.162,0.17,0.1598,0.16,458259,0
+JEM.US,D,20260203,000000,0.1616,0.1656,0.1542,0.1542,315369,0
+JEM.US,D,20260204,000000,0.16,0.1625,0.15,0.15,357232,0
+JEM.US,D,20260205,000000,0.1509,0.1618,0.1404,0.1405,400623,0
+JEM.US,D,20260206,000000,0.1445,0.1488,0.1237,0.1305,702289,0
+JEM.US,D,20260209,000000,0.137,0.1602,0.1306,0.1318,670265,0
+JEM.US,D,20260210,000000,0.135,0.1469,0.1317,0.1339,525151,0
+JEM.US,D,20260211,000000,0.1494,0.1494,0.1238,0.1312,27519126,0
+JEM.US,D,20260212,000000,0.1329,0.139,0.126,0.1343,3012344,0
+JEM.US,D,20260213,000000,0.1262,0.135,0.1111,0.12,4101334,0
+JEM.US,D,20260217,000000,0.1295,0.1295,0.1137,0.1158,819706,0
+JEM.US,D,20260218,000000,0.1152,0.1212,0.1138,0.1175,783609,0
diff --git a/daily/us/nasdaq stocks/2/joyy.us.txt b/daily/us/nasdaq stocks/2/joyy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..61cfcb486a48d9785de884b2106b32e07cd244ad
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/joyy.us.txt	
@@ -0,0 +1,3330 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JOYY.US,D,20121121,000000,9.11042,10.1954,9.11042,9.81293,5263794,0
+JOYY.US,D,20121123,000000,10.0389,10.2035,9.7178,9.82212,273062,0
+JOYY.US,D,20121126,000000,9.97942,9.97942,9.37848,9.80383,296541,0
+JOYY.US,D,20121127,000000,9.89071,11.2691,9.69223,10.5851,530578,0
+JOYY.US,D,20121128,000000,10.6637,11.4092,10.5678,11.2786,853651,0
+JOYY.US,D,20121129,000000,11.7139,12.4421,11.4715,11.5748,614514,0
+JOYY.US,D,20121130,000000,12.3553,12.6315,11.7561,12.294,450397,0
+JOYY.US,D,20121203,000000,12.5364,12.9964,12.3671,12.6149,387481,0
+JOYY.US,D,20121204,000000,13.0934,13.2481,11.7642,12.303,555955,0
+JOYY.US,D,20121205,000000,12.2079,12.4073,11.2786,11.4175,414369,0
+JOYY.US,D,20121206,000000,11.2786,11.3654,10.5851,10.6106,740968,0
+JOYY.US,D,20121207,000000,10.6272,11.0022,10.4121,10.5678,290734,0
+JOYY.US,D,20121210,000000,10.5421,11.036,10.5421,10.7068,292258,0
+JOYY.US,D,20121211,000000,10.7332,11.5575,10.6729,11.1933,277823,0
+JOYY.US,D,20121212,000000,11.6873,11.9142,11.2786,11.3562,293753,0
+JOYY.US,D,20121213,000000,11.4541,11.7139,11.3489,11.5483,170320,0
+JOYY.US,D,20121214,000000,11.6262,11.8512,11.6262,11.8429,113043,0
+JOYY.US,D,20121217,000000,11.8787,12.969,11.8264,12.7979,481242,0
+JOYY.US,D,20121218,000000,13.0056,13.1455,12.4842,12.7184,304870,0
+JOYY.US,D,20121219,000000,12.5364,12.8767,11.7642,11.8,424907,0
+JOYY.US,D,20121220,000000,11.7139,12.4503,11.7139,12.3982,90682.9,0
+JOYY.US,D,20121221,000000,12.1202,12.2591,11.7139,12.0871,80057.5,0
+JOYY.US,D,20121224,000000,12.0871,12.3982,12.0514,12.3982,14406.5,0
+JOYY.US,D,20121226,000000,12.3982,12.7631,12.1466,12.5821,97174,0
+JOYY.US,D,20121227,000000,12.2428,12.5821,11.8969,12.1383,198764,0
+JOYY.US,D,20121228,000000,12.0871,12.4988,12.0871,12.1649,117579,0
+JOYY.US,D,20121231,000000,12.1997,12.3936,12.1466,12.3717,65570,0
+JOYY.US,D,20130102,000000,12.7027,12.7541,12.3982,12.4165,281454,0
+JOYY.US,D,20130103,000000,12.3214,12.6936,12.1466,12.3553,209379,0
+JOYY.US,D,20130104,000000,12.2665,12.3553,11.4359,11.7139,302290,0
+JOYY.US,D,20130107,000000,11.7642,12.1383,11.7642,12.0167,124297,0
+JOYY.US,D,20130108,000000,11.9994,12.0725,11.7561,11.7642,92870.2,0
+JOYY.US,D,20130109,000000,11.8264,12.0405,11.5035,11.6609,214091,0
+JOYY.US,D,20130110,000000,11.7222,11.7222,11.3324,11.5401,152253,0
+JOYY.US,D,20130111,000000,11.6873,11.938,11.3654,11.938,179371,0
+JOYY.US,D,20130114,000000,11.9719,12.1291,11.6436,11.9811,264158,0
+JOYY.US,D,20130115,000000,12.0341,12.0341,11.6516,11.9289,120075,0
+JOYY.US,D,20130116,000000,11.8603,12.0424,11.7852,11.8429,57442.5,0
+JOYY.US,D,20130117,000000,11.7404,12.0067,11.4266,11.5483,149021,0
+JOYY.US,D,20130118,000000,11.5658,11.9051,11.5658,11.5912,65691.4,0
+JOYY.US,D,20130122,000000,11.6087,11.9645,11.5996,11.7139,189649,0
+JOYY.US,D,20130123,000000,11.7139,11.8512,11.5401,11.5401,89900.2,0
+JOYY.US,D,20130124,000000,11.5748,11.8,11.4011,11.5035,150093,0
+JOYY.US,D,20130125,000000,11.4632,11.5832,11.4541,11.4943,64351.2,0
+JOYY.US,D,20130128,000000,11.5126,11.7561,11.4779,11.6262,134416,0
+JOYY.US,D,20130129,000000,11.6516,11.7642,11.6516,11.7477,158008,0
+JOYY.US,D,20130130,000000,11.7139,12.1028,11.7139,11.9811,161692,0
+JOYY.US,D,20130131,000000,12.0167,12.1028,11.9719,11.9994,143954,0
+JOYY.US,D,20130201,000000,12.0698,12.1466,11.8877,12.0607,281327,0
+JOYY.US,D,20130204,000000,11.9719,12.7541,11.8877,11.938,662750,0
+JOYY.US,D,20130205,000000,11.8603,12.1028,11.5126,11.6792,211052,0
+JOYY.US,D,20130206,000000,11.6792,11.8877,11.6792,11.7304,165103,0
+JOYY.US,D,20130207,000000,11.6699,12.1466,11.6699,12.078,197505,0
+JOYY.US,D,20130208,000000,12.0259,12.303,12.0241,12.1383,217316,0
+JOYY.US,D,20130211,000000,12.0871,12.3982,12.0607,12.1997,64949.1,0
+JOYY.US,D,20130212,000000,12.163,12.4073,11.9472,12.2335,123643,0
+JOYY.US,D,20130213,000000,12.3442,12.3469,12.1237,12.2171,31071.5,0
+JOYY.US,D,20130214,000000,12.2335,13.44,12.1557,12.9451,367482,0
+JOYY.US,D,20130215,000000,13.0147,14.3503,12.969,13.8041,849671,0
+JOYY.US,D,20130219,000000,14.021,14.5599,13.8993,14.4116,603810,0
+JOYY.US,D,20130220,000000,14.7235,14.8186,14.1079,14.3248,219682,0
+JOYY.US,D,20130221,000000,14.1766,14.8361,13.8993,14.7885,264023,0
+JOYY.US,D,20130222,000000,14.7493,16.5376,14.7493,16.2861,548288,0
+JOYY.US,D,20130225,000000,16.651,17.1359,15.6173,16.7005,403526,0
+JOYY.US,D,20130226,000000,15.9476,16.4078,15.6173,15.7482,233430,0
+JOYY.US,D,20130227,000000,15.4967,16.0592,15.2093,15.3126,194268,0
+JOYY.US,D,20130228,000000,15.4106,16.3986,15.3008,15.9476,252359,0
+JOYY.US,D,20130301,000000,16.0254,16.7881,16.0161,16.6758,331067,0
+JOYY.US,D,20130304,000000,16.8669,16.8761,15.9384,16.4333,310174,0
+JOYY.US,D,20130305,000000,16.4333,16.8669,16.1552,16.6841,302825,0
+JOYY.US,D,20130306,000000,16.832,18.1248,16.5459,17.3354,532674,0
+JOYY.US,D,20130307,000000,17.319,17.3354,15.1836,15.6173,994806,0
+JOYY.US,D,20130308,000000,16.3116,16.3116,14.6622,15.0446,798010,0
+JOYY.US,D,20130311,000000,14.8883,15.6879,14.7674,15.2524,218423,0
+JOYY.US,D,20130312,000000,15.2542,15.2542,13.9588,14.2469,367404,0
+JOYY.US,D,20130313,000000,14.2981,14.5928,13.4484,13.8636,382765,0
+JOYY.US,D,20130314,000000,13.9588,14.1766,13.6908,14.0906,183171,0
+JOYY.US,D,20130315,000000,14.2827,14.2827,13.2397,13.5957,222243,0
+JOYY.US,D,20130318,000000,13.7337,13.9588,13.2745,13.6652,163220,0
+JOYY.US,D,20130319,000000,13.6734,13.9505,13.5086,13.5957,179485,0
+JOYY.US,D,20130320,000000,13.7521,14.7493,13.6047,14.6898,392641,0
+JOYY.US,D,20130321,000000,14.7319,15.0785,14.3759,14.7153,151873,0
+JOYY.US,D,20130322,000000,14.8452,15.1571,14.3183,14.6715,130147,0
+JOYY.US,D,20130325,000000,14.9751,15.1745,14.6275,14.9496,165856,0
+JOYY.US,D,20130326,000000,14.8883,15.6603,14.8883,15.5386,239412,0
+JOYY.US,D,20130327,000000,15.6083,15.834,14.966,15.2268,155041,0
+JOYY.US,D,20130328,000000,15.192,15.6173,14.3248,14.6622,203873,0
+JOYY.US,D,20130401,000000,14.6275,14.7493,13.7521,14.7401,129579,0
+JOYY.US,D,20130402,000000,15.0017,15.0868,14.4126,15.0785,110484,0
+JOYY.US,D,20130403,000000,15.1664,15.1664,13.7877,14.2735,302073,0
+JOYY.US,D,20130404,000000,14.3248,14.4025,13.881,14.074,93774.3,0
+JOYY.US,D,20130405,000000,13.8856,14.322,13.7082,14.1163,89537.2,0
+JOYY.US,D,20130408,000000,14.1811,14.2113,13.7401,13.8473,67473.2,0
+JOYY.US,D,20130409,000000,13.881,13.9379,13.6047,13.6296,113280,0
+JOYY.US,D,20130410,000000,13.7256,14.1163,13.699,13.881,87090.8,0
+JOYY.US,D,20130411,000000,13.881,13.9679,13.7256,13.7869,36824.7,0
+JOYY.US,D,20130412,000000,13.881,14.2113,13.7785,14.2021,42632.6,0
+JOYY.US,D,20130415,000000,13.9679,14.2204,13.8041,13.881,66803.1,0
+JOYY.US,D,20130416,000000,13.881,14.1418,13.7521,13.8379,93720.7,0
+JOYY.US,D,20130417,000000,13.7961,13.881,13.4648,13.6908,82694.2,0
+JOYY.US,D,20130418,000000,13.8555,13.8555,13.6121,13.6296,89986.5,0
+JOYY.US,D,20130419,000000,13.7603,14.1856,13.6825,14.1326,294208,0
+JOYY.US,D,20130422,000000,14.3064,15.6083,14.1163,15.4353,347895,0
+JOYY.US,D,20130423,000000,15.5909,15.6083,14.924,15.1233,156657,0
+JOYY.US,D,20130424,000000,15.3392,15.3392,14.7493,14.7493,121485,0
+JOYY.US,D,20130425,000000,14.827,15.4279,14.8186,15.3739,206578,0
+JOYY.US,D,20130426,000000,15.2623,15.2623,14.9413,15.0629,95856.7,0
+JOYY.US,D,20130429,000000,15.0868,15.7736,15.0868,15.3831,395435,0
+JOYY.US,D,20130430,000000,15.5479,15.5479,14.7767,15.1326,363019,0
+JOYY.US,D,20130501,000000,15.1836,15.5213,15.0959,15.2881,178735,0
+JOYY.US,D,20130502,000000,15.4782,15.6356,14.933,15.0017,682933,0
+JOYY.US,D,20130503,000000,16.2239,16.2687,15.2716,15.8771,1409489,0
+JOYY.US,D,20130506,000000,16.3116,19.174,16.3116,19.0697,1267948,0
+JOYY.US,D,20130507,000000,19.1311,19.1311,18.0387,18.9151,813071,0
+JOYY.US,D,20130508,000000,19.0697,21.3174,18.8273,20.7794,1273263,0
+JOYY.US,D,20130509,000000,20.4858,21.7602,19.539,19.7036,1185500,0
+JOYY.US,D,20130510,000000,19.9123,20.9277,19.7467,20.7794,559559,0
+JOYY.US,D,20130513,000000,20.796,21.9074,19.5318,19.6442,898678,0
+JOYY.US,D,20130514,000000,19.6078,20.5884,18.8273,20.4941,897218,0
+JOYY.US,D,20130515,000000,20.4767,22.0722,20.1802,20.7438,1050933,0
+JOYY.US,D,20130516,000000,20.7347,21.1372,20.1722,20.5974,169149,0
+JOYY.US,D,20130517,000000,20.8235,21.4125,19.2317,19.5637,576253,0
+JOYY.US,D,20130520,000000,19.7558,21.4299,19.7558,21.3257,783912,0
+JOYY.US,D,20130521,000000,21.5434,25.369,21.3257,24.9959,2509163,0
+JOYY.US,D,20130522,000000,24.6408,26.1083,20.7347,20.8839,2371267,0
+JOYY.US,D,20130523,000000,20.7264,22.3421,20.0586,20.9359,1862807,0
+JOYY.US,D,20130524,000000,21.1701,22.1252,20.6577,21.4381,869557,0
+JOYY.US,D,20130528,000000,21.9074,23.3738,21.9074,22.7736,1640043,0
+JOYY.US,D,20130529,000000,22.8012,23.8605,21.9513,23.7306,1131420,0
+JOYY.US,D,20130530,000000,23.9025,25.1613,23.9025,24.8576,1766975,0
+JOYY.US,D,20130531,000000,24.9884,25.1613,23.7891,24.8668,995870,0
+JOYY.US,D,20130603,000000,25.0755,25.1706,24.0343,24.0946,1054159,0
+JOYY.US,D,20130604,000000,24.2932,24.7286,23.5999,23.8605,650653,0
+JOYY.US,D,20130605,000000,23.6255,24.5713,23.4516,23.7215,720843,0
+JOYY.US,D,20130606,000000,24.1194,24.9189,23.4699,23.8605,848987,0
+JOYY.US,D,20130607,000000,24.1029,25.0213,23.8697,24.9702,1266631,0
+JOYY.US,D,20130610,000000,25.3351,26.8536,25.0755,26.0286,2222284,0
+JOYY.US,D,20130611,000000,25.551,25.7166,24.563,24.9884,975038,0
+JOYY.US,D,20130612,000000,24.9538,25.1523,24.467,24.9189,792158,0
+JOYY.US,D,20130613,000000,24.8576,25.1523,24.467,25.0662,416142,0
+JOYY.US,D,20130614,000000,25.1613,25.2739,24.5367,24.7103,697436,0
+JOYY.US,D,20130617,000000,25.1258,25.3261,24.6143,24.8842,458390,0
+JOYY.US,D,20130618,000000,24.8576,25.241,24.8576,25.1092,364150,0
+JOYY.US,D,20130619,000000,25.1613,25.2281,22.3328,23.0354,1367377,0
+JOYY.US,D,20130620,000000,22.1498,23.8852,22.1498,23.3052,447730,0
+JOYY.US,D,20130621,000000,23.5651,24.1194,21.5863,23.9291,844104,0
+JOYY.US,D,20130624,000000,22.4106,22.5588,20.0083,20.8142,1952589,0
+JOYY.US,D,20130625,000000,21.5004,22.4024,21.3439,21.6998,856143,0
+JOYY.US,D,20130626,000000,22.1252,22.9923,21.9505,22.976,558598,0
+JOYY.US,D,20130627,000000,23.0272,23.426,22.9923,23.3052,283516,0
+JOYY.US,D,20130628,000000,23.6255,23.6255,22.4894,23.2779,452741,0
+JOYY.US,D,20130701,000000,23.8513,25.1878,23.5129,24.9016,1165342,0
+JOYY.US,D,20130702,000000,25.1339,25.1613,23.5477,24.4505,987587,0
+JOYY.US,D,20130703,000000,24.1276,24.746,23.7984,24.6664,159324,0
+JOYY.US,D,20130705,000000,24.6408,25.1613,24.5741,25.0937,339286,0
+JOYY.US,D,20130708,000000,25.1613,25.4221,24.4772,24.7286,500609,0
+JOYY.US,D,20130709,000000,26.368,26.6452,25.3616,26.0113,2465952,0
+JOYY.US,D,20130710,000000,26.2975,26.4201,24.961,25.7504,1029275,0
+JOYY.US,D,20130711,000000,26.4969,29.0647,26.1842,28.6065,3118729,0
+JOYY.US,D,20130712,000000,28.6311,29.5332,28.5708,28.987,880525,0
+JOYY.US,D,20130715,000000,29.1792,32.4577,29.1525,32.3973,1548553,0
+JOYY.US,D,20130716,000000,32.6224,32.735,29.6558,30.0372,1369302,0
+JOYY.US,D,20130717,000000,30.7398,30.8706,28.9705,29.5158,1201226,0
+JOYY.US,D,20130718,000000,30.0975,31.0005,29.4125,30.4534,1265153,0
+JOYY.US,D,20130719,000000,30.8019,32.0497,30.0372,31.3901,1716767,0
+JOYY.US,D,20130722,000000,32.4669,32.4669,30.2898,31.4679,1211965,0
+JOYY.US,D,20130723,000000,31.5649,31.8805,30.566,30.8112,534443,0
+JOYY.US,D,20130724,000000,30.8019,31.3901,30.1947,30.7306,1027922,0
+JOYY.US,D,20130725,000000,30.8623,34.5489,30.4288,34.1418,1772986,0
+JOYY.US,D,20130726,000000,34.0632,37.1341,33.5509,35.9111,2101463,0
+JOYY.US,D,20130729,000000,36.2057,36.6565,34.7044,36.4316,1143939,0
+JOYY.US,D,20130730,000000,36.4837,36.5707,34.7044,35.0182,859411,0
+JOYY.US,D,20130731,000000,35.7975,38.2547,34.2718,37.9063,1601988,0
+JOYY.US,D,20130801,000000,38.1075,38.1075,34.7044,36.3018,2912838,0
+JOYY.US,D,20130802,000000,41.2653,41.645,35.7464,36.2679,5315057,0
+JOYY.US,D,20130805,000000,37.0737,38.7313,35.3557,38.4276,2141074,0
+JOYY.US,D,20130806,000000,38.2365,38.757,36.2679,36.7097,1985429,0
+JOYY.US,D,20130807,000000,36.5277,36.7874,34.7311,35.2873,1269268,0
+JOYY.US,D,20130808,000000,36.3456,36.6137,35.7206,36.4316,969735,0
+JOYY.US,D,20130809,000000,37.3089,37.3089,35.2525,36.0941,740079,0
+JOYY.US,D,20130812,000000,36.4408,36.7966,35.1482,35.4783,768476,0
+JOYY.US,D,20130813,000000,35.6422,36.5524,34.9212,36.2146,832593,0
+JOYY.US,D,20130814,000000,36.363,37.1505,36.0062,36.4481,758576,0
+JOYY.US,D,20130815,000000,35.5727,35.9358,33.014,33.464,1739058,0
+JOYY.US,D,20130816,000000,33.2298,34.9305,32.9791,34.1594,774260,0
+JOYY.US,D,20130819,000000,34.1839,36.8048,34.1839,35.2606,1591721,0
+JOYY.US,D,20130820,000000,35.3119,36.0062,34.4446,35.3027,727440,0
+JOYY.US,D,20130821,000000,34.9734,35.2999,34.097,34.2105,568346,0
+JOYY.US,D,20130822,000000,34.2718,34.3935,31.3984,32.2583,1542826,0
+JOYY.US,D,20130823,000000,32.5785,33.9945,32.5785,33.6379,1046431,0
+JOYY.US,D,20130826,000000,33.9407,36.6658,33.8373,36.1187,1311769,0
+JOYY.US,D,20130827,000000,34.879,35.6759,33.4823,34.002,920094,0
+JOYY.US,D,20130828,000000,33.5602,34.6011,33.4036,34.1245,361119,0
+JOYY.US,D,20130829,000000,34.5582,35.1299,33.8463,34.4539,543246,0
+JOYY.US,D,20130830,000000,35.3651,35.7812,34.097,34.2372,1515251,0
+JOYY.US,D,20130903,000000,35.2606,37.222,34.4885,34.9642,1973931,0
+JOYY.US,D,20130904,000000,35.0273,35.998,35.0091,35.4949,901581,0
+JOYY.US,D,20130905,000000,37.1003,38.1661,35.1482,37.9153,3818646,0
+JOYY.US,D,20130906,000000,38.2712,38.6701,36.0776,37.2129,2529214,0
+JOYY.US,D,20130909,000000,38.1661,40.9095,37.8284,40.3359,3068975,0
+JOYY.US,D,20130910,000000,41.645,43.2249,40.8053,42.4089,4126282,0
+JOYY.US,D,20130911,000000,42.2707,42.471,39.7376,40.4996,2579040,0
+JOYY.US,D,20130912,000000,41.0732,41.8032,39.9197,41.0303,1494430,0
+JOYY.US,D,20130913,000000,40.9004,41.2992,38.1844,39.8758,1810584,0
+JOYY.US,D,20130916,000000,40.0331,41.9926,38.94,39.7376,2198353,0
+JOYY.US,D,20130917,000000,39.2776,41.2204,39.2776,40.8234,1076434,0
+JOYY.US,D,20130918,000000,41.1254,42.1499,40.5261,41.7328,1776380,0
+JOYY.US,D,20130919,000000,42.547,44.1973,42.0374,43.4427,2523691,0
+JOYY.US,D,20130920,000000,43.9877,44.5788,42.2962,42.4628,1838140,0
+JOYY.US,D,20130923,000000,42.4537,42.4628,38.8438,40.4228,2663628,0
+JOYY.US,D,20130924,000000,40.4584,41.645,39.5647,39.9719,1367978,0
+JOYY.US,D,20130925,000000,40.1383,40.9956,39.5739,40.508,714012,0
+JOYY.US,D,20130926,000000,40.7695,42.7309,40.7695,42.4262,1495797,0
+JOYY.US,D,20130927,000000,42.4089,42.4089,40.7777,41.8372,835430,0
+JOYY.US,D,20130930,000000,40.4996,41.6038,40.2665,40.5885,957837,0
+JOYY.US,D,20131001,000000,40.5628,41.7328,39.1229,41.7247,1338819,0
+JOYY.US,D,20131002,000000,41.515,44.1635,40.7777,43.7892,2169471,0
+JOYY.US,D,20131003,000000,43.6247,44.6829,41.6899,41.9926,2326795,0
+JOYY.US,D,20131004,000000,42.556,43.7711,42.3055,43.138,1049409,0
+JOYY.US,D,20131007,000000,43.4691,43.6511,40.787,42.5927,1718933,0
+JOYY.US,D,20131008,000000,42.3494,43.0355,35.8158,36.1882,3774879,0
+JOYY.US,D,20131009,000000,37.222,38.983,36.0941,38.1157,2993669,0
+JOYY.US,D,20131010,000000,39.3727,41.0486,38.628,40.787,1793736,0
+JOYY.US,D,20131011,000000,41.3596,43.6431,40.3533,43.3822,3053488,0
+JOYY.US,D,20131014,000000,42.0017,43.8589,41.3267,43.4517,1944260,0
+JOYY.US,D,20131015,000000,43.6062,45.7158,42.5149,43.7618,1988173,0
+JOYY.US,D,20131016,000000,43.9631,46.1402,43.9631,45.6463,2408973,0
+JOYY.US,D,20131017,000000,45.6463,46.9289,45.134,46.2711,1537405,0
+JOYY.US,D,20131018,000000,47.2847,47.9625,46.4193,47.702,2015834,0
+JOYY.US,D,20131021,000000,47.7888,48.0239,44.9256,46.3233,2657116,0
+JOYY.US,D,20131022,000000,46.5317,47.4594,41.2032,44.1973,3142350,0
+JOYY.US,D,20131023,000000,42.9403,43.7278,41.2819,41.7593,1735825,0
+JOYY.US,D,20131024,000000,42.5214,45.0993,42.192,42.6705,3217958,0
+JOYY.US,D,20131025,000000,42.6879,43.7892,39.2436,40.1025,2828012,0
+JOYY.US,D,20131028,000000,39.8245,41.924,36.9612,37.3949,4608122,0
+JOYY.US,D,20131029,000000,38.661,43.2771,37.7425,43.1919,4274309,0
+JOYY.US,D,20131030,000000,43.7373,44.0673,40.6149,41.2115,2434733,0
+JOYY.US,D,20131031,000000,40.6149,43.3822,39.5199,42.6621,1867767,0
+JOYY.US,D,20131101,000000,43.3045,43.32,41.645,43.1655,1259638,0
+JOYY.US,D,20131104,000000,43.3822,47.5015,43.233,47.3296,3706433,0
+JOYY.US,D,20131105,000000,46.7221,46.851,45.1861,46.7578,2188029,0
+JOYY.US,D,20131106,000000,48.1886,48.7174,41.3504,41.6541,6574457,0
+JOYY.US,D,20131107,000000,43.2861,43.8158,40.9608,41.4117,2192176,0
+JOYY.US,D,20131108,000000,41.3596,42.9494,39.9626,41.1867,2240124,0
+JOYY.US,D,20131111,000000,41.5681,43.2083,41.1081,42.5387,1367171,0
+JOYY.US,D,20131112,000000,42.5653,43.9631,42.5653,42.7565,1300322,0
+JOYY.US,D,20131113,000000,42.0539,46.8602,41.645,46.851,2637989,0
+JOYY.US,D,20131114,000000,45.3856,46.3826,44.0766,45.7068,2122549,0
+JOYY.US,D,20131115,000000,46.4193,47.702,46.0287,46.9736,2548203,0
+JOYY.US,D,20131118,000000,47.8491,49.2377,43.8678,45.166,3011895,0
+JOYY.US,D,20131119,000000,45.2217,45.8713,43.0419,43.4427,2297059,0
+JOYY.US,D,20131120,000000,43.6155,45.2639,43.1041,44.2577,1215608,0
+JOYY.US,D,20131121,000000,44.4735,45.5429,44.4735,44.8743,695801,0
+JOYY.US,D,20131122,000000,45.6372,45.6372,43.1655,43.6247,979909,0
+JOYY.US,D,20131125,000000,43.6859,43.9805,40.7777,41.0486,2135931,0
+JOYY.US,D,20131126,000000,41.0394,42.8535,40.1878,42.7737,1221766,0
+JOYY.US,D,20131127,000000,42.9651,43.7278,42.5149,43.3822,929657,0
+JOYY.US,D,20131129,000000,43.4427,44.3793,43.3822,43.7115,679191,0
+JOYY.US,D,20131202,000000,43.9968,45.1588,43.3649,45.0993,1338587,0
+JOYY.US,D,20131203,000000,44.8038,44.9739,43.8771,44.4918,565590,0
+JOYY.US,D,20131204,000000,44.0766,44.9256,43.8158,44.5878,578586,0
+JOYY.US,D,20131205,000000,44.1973,44.8981,44.0499,44.8578,505399,0
+JOYY.US,D,20131206,000000,45.1679,45.3334,42.6879,42.9732,1465370,0
+JOYY.US,D,20131209,000000,43.2587,43.6431,42.644,43.4333,1095713,0
+JOYY.US,D,20131210,000000,42.6173,43.8836,42.6173,43.5121,760164,0
+JOYY.US,D,20131211,000000,43.9018,44.3793,42.3238,42.5214,925391,0
+JOYY.US,D,20131212,000000,42.3319,43.6431,42.3146,43.2083,549195,0
+JOYY.US,D,20131213,000000,43.3987,43.6859,43.1113,43.2954,407937,0
+JOYY.US,D,20131216,000000,43.4517,43.5981,41.3504,41.7164,890383,0
+JOYY.US,D,20131217,000000,41.6541,42.7911,40.9956,42.6093,695689,0
+JOYY.US,D,20131218,000000,42.5653,42.9403,40.4676,41.515,1012987,0
+JOYY.US,D,20131219,000000,40.9699,41.9771,40.9608,41.8115,490069,0
+JOYY.US,D,20131220,000000,42.0539,43.138,41.3174,42.5836,962118,0
+JOYY.US,D,20131223,000000,42.5927,43.5715,42.1142,43.4244,808626,0
+JOYY.US,D,20131224,000000,43.4244,43.5121,42.6173,43.3738,395173,0
+JOYY.US,D,20131226,000000,43.1287,43.4691,42.4089,42.4802,339749,0
+JOYY.US,D,20131227,000000,42.471,44.4406,42.3403,43.7711,1465024,0
+JOYY.US,D,20131230,000000,43.9109,44.2486,43.0081,43.1655,878946,0
+JOYY.US,D,20131231,000000,43.2677,43.9283,42.7911,43.6247,689119,0
+JOYY.US,D,20140102,000000,43.3822,45.5611,43.3822,45.5155,3244509,0
+JOYY.US,D,20140103,000000,46.0287,50.6264,45.9939,50.3383,6123997,0
+JOYY.US,D,20140106,000000,50.4784,50.7389,47.8766,49.7491,2873111,0
+JOYY.US,D,20140107,000000,50.2449,54.6168,50.2368,53.948,3758972,0
+JOYY.US,D,20140108,000000,54.8949,55.9624,53.5317,54.9909,2839662,0
+JOYY.US,D,20140109,000000,55.1895,55.7712,52.4999,52.8914,2160840,0
+JOYY.US,D,20140110,000000,53.4119,56.1354,53.0635,55.8765,1652084,0
+JOYY.US,D,20140113,000000,55.9368,58.3647,53.4146,54.4621,3731268,0
+JOYY.US,D,20140114,000000,55.0943,58.3142,54.8949,58.1312,2568258,0
+JOYY.US,D,20140115,000000,57.9575,62.644,57.0985,61.1155,2979492,0
+JOYY.US,D,20140116,000000,61.0815,62.8773,58.6692,61.9909,2366559,0
+JOYY.US,D,20140117,000000,63.1472,63.1472,60.5603,61.9488,2140311,0
+JOYY.US,D,20140121,000000,62.4775,62.903,57.6109,58.6007,3077979,0
+JOYY.US,D,20140122,000000,58.9986,59.8659,56.397,59.7716,2338553,0
+JOYY.US,D,20140123,000000,56.397,57.2376,52.8558,55.3285,4054282,0
+JOYY.US,D,20140124,000000,53.1348,55.0778,50.4516,51.876,3402035,0
+JOYY.US,D,20140127,000000,51.7964,53.7046,48.0329,49.4463,3677515,0
+JOYY.US,D,20140128,000000,51.8668,56.8306,51.4251,56.6384,3668726,0
+JOYY.US,D,20140129,000000,55.5371,58.3647,53.541,55.3376,2987906,0
+JOYY.US,D,20140130,000000,57.1517,58.4095,55.6405,55.7712,1514354,0
+JOYY.US,D,20140131,000000,54.6084,55.946,53.948,54.9204,1209918,0
+JOYY.US,D,20140203,000000,54.6607,56.804,53.0471,54.1922,1890246,0
+JOYY.US,D,20140204,000000,53.8894,55.2432,51.7626,53.229,2076114,0
+JOYY.US,D,20140205,000000,51.7883,52.3443,49.3512,51.103,2510913,0
+JOYY.US,D,20140206,000000,52.0571,53.7926,51.3198,51.9446,1327550,0
+JOYY.US,D,20140207,000000,53.2034,56.8306,52.5172,56.4216,2331663,0
+JOYY.US,D,20140210,000000,56.397,58.3307,55.753,56.3621,1808192,0
+JOYY.US,D,20140211,000000,57.48,57.9575,54.9204,55.7455,1055824,0
+JOYY.US,D,20140212,000000,55.3121,57.7746,54.6698,57.3511,1449671,0
+JOYY.US,D,20140213,000000,56.4839,60.0844,56.0602,59.2501,1968431,0
+JOYY.US,D,20140214,000000,59.8228,59.8228,57.4124,58.252,1195372,0
+JOYY.US,D,20140218,000000,61.1246,61.8701,59.4413,61.011,2051054,0
+JOYY.US,D,20140219,000000,60.734,62.3211,58.7892,59.0252,1786451,0
+JOYY.US,D,20140220,000000,59.5099,60.2994,58.0885,59.5723,1491532,0
+JOYY.US,D,20140221,000000,59.6582,60.1255,57.6977,58.9902,1273234,0
+JOYY.US,D,20140224,000000,59.2848,59.8228,58.2347,58.9208,990129,0
+JOYY.US,D,20140225,000000,59.9527,63.0766,58.1312,61.4557,2947985,0
+JOYY.US,D,20140226,000000,61.8609,67.3021,61.6634,64.9247,3278181,0
+JOYY.US,D,20140227,000000,65.7927,66.7113,64.2129,65.071,1628552,0
+JOYY.US,D,20140228,000000,65.6291,67.5885,63.7803,65.3244,2369537,0
+JOYY.US,D,20140303,000000,63.0238,66.9126,62.7301,65.8439,1839046,0
+JOYY.US,D,20140304,000000,68.8811,75.7603,67.8922,75.6406,5954025,0
+JOYY.US,D,20140305,000000,73.9912,77.3658,69.9568,73.2199,7796608,0
+JOYY.US,D,20140306,000000,74.5985,78.8935,73.8438,77.8268,5653081,0
+JOYY.US,D,20140307,000000,78.7289,78.824,75.5006,76.5864,2529205,0
+JOYY.US,D,20140310,000000,73.1084,75.4749,71.5798,73.2804,2495210,0
+JOYY.US,D,20140311,000000,73.8255,74.582,69.6267,70.6347,1951865,0
+JOYY.US,D,20140312,000000,69.2808,73.2976,66.9372,71.3885,2616091,0
+JOYY.US,D,20140313,000000,74.5465,74.5985,69.7063,70.4518,1835418,0
+JOYY.US,D,20140314,000000,69.7411,72.8805,68.9772,70.6347,1409362,0
+JOYY.US,D,20140317,000000,72.0215,72.447,68.5856,70.7043,1649252,0
+JOYY.US,D,20140318,000000,69.3229,72.9419,68.3697,71.1451,4005255,0
+JOYY.US,D,20140319,000000,70.4775,70.7134,68.108,69.1428,2912776,0
+JOYY.US,D,20140320,000000,68.2819,69.0284,65.7671,66.8246,2681266,0
+JOYY.US,D,20140321,000000,68.5179,69.8362,66.8329,67.3817,2482810,0
+JOYY.US,D,20140324,000000,67.8922,68.023,62.2434,64.5083,2836996,0
+JOYY.US,D,20140325,000000,64.6475,68.3167,64.2478,66.8246,2276372,0
+JOYY.US,D,20140326,000000,68.5344,69.3586,63.7803,64.04,2297175,0
+JOYY.US,D,20140327,000000,63.3795,65.489,60.7953,61.6094,3564860,0
+JOYY.US,D,20140328,000000,62.7301,65.4451,62.4693,63.8581,1717492,0
+JOYY.US,D,20140331,000000,65.2366,66.4605,64.7526,66.2521,1348194,0
+JOYY.US,D,20140401,000000,67.067,71.3713,66.9463,71.0061,3019272,0
+JOYY.US,D,20140402,000000,71.362,71.6163,66.9719,68.7092,2834853,0
+JOYY.US,D,20140403,000000,68.5609,69.4108,62.9907,63.8232,2851814,0
+JOYY.US,D,20140404,000000,65.6017,65.6017,58.3307,59.5639,3460358,0
+JOYY.US,D,20140407,000000,58.3737,60.2831,54.4438,55.9798,4697988,0
+JOYY.US,D,20140408,000000,56.7674,62.3567,56.397,59.9966,4382248,0
+JOYY.US,D,20140409,000000,61.011,63.9092,58.8348,63.8232,3083763,0
+JOYY.US,D,20140410,000000,63.4334,63.7967,58.2439,59.0956,2449139,0
+JOYY.US,D,20140411,000000,56.7501,60.5876,55.3549,56.5342,2993516,0
+JOYY.US,D,20140414,000000,57.8797,58.9986,55.7365,57.7838,2179896,0
+JOYY.US,D,20140415,000000,56.6823,57.7746,49.9147,55.216,5705525,0
+JOYY.US,D,20140416,000000,57.1681,58.4342,54.5829,56.3714,3118770,0
+JOYY.US,D,20140417,000000,56.2652,59.1724,55.891,58.2604,2758742,0
+JOYY.US,D,20140421,000000,58.3482,59.8475,56.6823,59.7634,1842055,0
+JOYY.US,D,20140422,000000,60.1091,62.4693,59.6929,62.0274,3354811,0
+JOYY.US,D,20140423,000000,61.3679,61.6891,58.7892,59.4925,2151348,0
+JOYY.US,D,20140424,000000,57.8277,58.3142,53.1942,56.2241,4644199,0
+JOYY.US,D,20140425,000000,54.2957,56.8991,54.2957,54.8419,1677270,0
+JOYY.US,D,20140428,000000,55.2589,55.2589,49.0649,50.6447,4630530,0
+JOYY.US,D,20140429,000000,51.4498,52.0571,47.9378,51.8668,4728916,0
+JOYY.US,D,20140430,000000,50.5825,51.2329,47.7723,49.7674,3878801,0
+JOYY.US,D,20140501,000000,50.7573,54.1841,50.5221,52.2484,3094891,0
+JOYY.US,D,20140502,000000,52.9334,53.7926,51.4077,52.596,2411748,0
+JOYY.US,D,20140505,000000,51.2785,55.2251,51.2604,53.7597,5589848,0
+JOYY.US,D,20140506,000000,51.328,52.7085,48.6816,49.2643,7019537,0
+JOYY.US,D,20140507,000000,50.1581,50.1581,44.8906,46.2711,6581172,0
+JOYY.US,D,20140508,000000,45.8457,48.066,44.319,45.1588,4826861,0
+JOYY.US,D,20140509,000000,45.0297,47.5719,44.7015,45.8549,3360590,0
+JOYY.US,D,20140512,000000,47.0689,50.1232,46.679,49.1691,3609055,0
+JOYY.US,D,20140513,000000,49.3329,50.0803,47.0257,47.3634,2706716,0
+JOYY.US,D,20140514,000000,47.1475,49.837,47.1475,48.0924,3237326,0
+JOYY.US,D,20140515,000000,48.2305,48.3796,45.5778,47.4503,3239886,0
+JOYY.US,D,20140516,000000,46.7578,47.5463,45.9847,46.8337,1723791,0
+JOYY.US,D,20140519,000000,46.1402,49.1079,45.9847,48.9669,1926206,0
+JOYY.US,D,20140520,000000,49.1006,50.2368,47.6322,48.5435,2566619,0
+JOYY.US,D,20140521,000000,49.0036,49.5946,48.2305,48.5873,2144441,0
+JOYY.US,D,20140522,000000,48.6899,54.2269,48.6899,53.9929,5165776,0
+JOYY.US,D,20140523,000000,54.6012,55.2251,52.0744,54.9818,2599773,0
+JOYY.US,D,20140527,000000,53.7926,56.353,52.2914,53.4642,3947360,0
+JOYY.US,D,20140528,000000,53.6543,55.955,53.1431,55.2589,3868344,0
+JOYY.US,D,20140529,000000,55.6147,57.7325,55.1803,56.525,2486308,0
+JOYY.US,D,20140530,000000,57.0034,58.0006,55.5801,56.493,3176917,0
+JOYY.US,D,20140602,000000,57.0821,57.3063,54.4621,55.216,1700058,0
+JOYY.US,D,20140603,000000,54.6607,56.309,53.9755,55.043,1473566,0
+JOYY.US,D,20140604,000000,54.496,56.5698,54.0523,56.0493,1828853,0
+JOYY.US,D,20140605,000000,56.613,57.2632,55.5288,56.7501,1486084,0
+JOYY.US,D,20140606,000000,57.2027,57.2632,55.7282,56.5817,1002536,0
+JOYY.US,D,20140609,000000,56.5524,59.8659,56.5524,58.3482,2772450,0
+JOYY.US,D,20140610,000000,58.3737,59.4331,56.6823,57.2285,2411509,0
+JOYY.US,D,20140611,000000,57.471,59.3206,56.1434,58.757,2553412,0
+JOYY.US,D,20140612,000000,59.1359,62.1912,58.5568,60.3177,3264604,0
+JOYY.US,D,20140613,000000,60.5345,61.1328,59.0956,60.5253,1423578,0
+JOYY.US,D,20140616,000000,60.1255,61.2031,58.9208,60.7953,1829309,0
+JOYY.US,D,20140617,000000,61.1674,66.3745,60.9169,65.2192,4504169,0
+JOYY.US,D,20140618,000000,65.9135,65.9401,62.1912,63.675,3331403,0
+JOYY.US,D,20140619,000000,64.1708,64.1708,60.604,61.5234,2339493,0
+JOYY.US,D,20140620,000000,61.4466,62.2873,60.5603,61.7055,1695804,0
+JOYY.US,D,20140623,000000,61.594,63.2148,60.9169,62.7547,1079138,0
+JOYY.US,D,20140624,000000,62.7821,64.6392,62.2963,62.8773,1535248,0
+JOYY.US,D,20140625,000000,62.3752,64.4133,61.645,64.2303,1300717,0
+JOYY.US,D,20140626,000000,64.4654,66.3481,63.9532,64.6301,1517552,0
+JOYY.US,D,20140627,000000,64.2385,65.532,64.0574,64.7691,720106,0
+JOYY.US,D,20140630,000000,64.9174,67.1978,64.6812,65.5055,1549840,0
+JOYY.US,D,20140701,000000,66.3745,67.6663,65.1149,67.1623,1538227,0
+JOYY.US,D,20140702,000000,67.1623,68.3084,65.7836,66.4605,1390567,0
+JOYY.US,D,20140703,000000,66.434,66.8603,64.351,65.8358,1140392,0
+JOYY.US,D,20140707,000000,65.6628,66.5044,64.7691,65.1598,1020163,0
+JOYY.US,D,20140708,000000,64.405,65.0628,61.0386,61.645,2191739,0
+JOYY.US,D,20140709,000000,61.9909,63.1379,61.3588,62.3211,1229774,0
+JOYY.US,D,20140710,000000,59.5099,62.1738,58.566,61.1942,1433159,0
+JOYY.US,D,20140711,000000,61.0991,63.0511,61.0386,62.0969,707945,0
+JOYY.US,D,20140714,000000,62.644,64.8203,62.4693,62.7639,1366842,0
+JOYY.US,D,20140715,000000,63.3109,64.6475,62.3915,63.3714,1335318,0
+JOYY.US,D,20140716,000000,64.0135,65.0279,62.9203,63.8232,1396023,0
+JOYY.US,D,20140717,000000,62.9633,64.5083,61.7575,62.2799,1026567,0
+JOYY.US,D,20140718,000000,62.3659,63.1883,61.3945,62.8178,1089724,0
+JOYY.US,D,20140721,000000,62.3384,64.4224,61.7219,64.1864,1015075,0
+JOYY.US,D,20140722,000000,64.6555,66.5904,64.5596,66.0361,1315109,0
+JOYY.US,D,20140723,000000,66.6783,66.7899,64.2037,64.2211,1249649,0
+JOYY.US,D,20140724,000000,64.8807,65.071,63.354,64.3337,1008945,0
+JOYY.US,D,20140725,000000,64.6649,69.3137,64.4654,68.7595,2621723,0
+JOYY.US,D,20140728,000000,68.3258,71.0061,67.5885,68.603,2098260,0
+JOYY.US,D,20140729,000000,68.9498,69.1509,67.4312,68.4996,1478146,0
+JOYY.US,D,20140730,000000,68.8555,69.5846,68.2224,69.0128,1143867,0
+JOYY.US,D,20140731,000000,67.5885,68.7595,65.5238,67.0853,1831049,0
+JOYY.US,D,20140801,000000,65.6371,67.6754,64.3867,66.5465,1586364,0
+JOYY.US,D,20140804,000000,66.8694,70.677,66.7377,70.2432,2156791,0
+JOYY.US,D,20140805,000000,70.1656,71.5798,67.7624,68.8372,2183044,0
+JOYY.US,D,20140806,000000,68.0395,72.4387,67.6663,71.7947,3202626,0
+JOYY.US,D,20140807,000000,70.5112,74.615,68.3862,74.443,5180298,0
+JOYY.US,D,20140808,000000,73.7487,76.5241,73.5502,74.5738,2409207,0
+JOYY.US,D,20140811,000000,75.7347,77.6438,74.7633,77.2359,1451240,0
+JOYY.US,D,20140812,000000,77.1326,77.9906,75.1108,77.7398,1600974,0
+JOYY.US,D,20140813,000000,78.416,78.5129,76.5689,77.3246,1504293,0
+JOYY.US,D,20140814,000000,77.0878,77.3246,75.0934,75.84,1540179,0
+JOYY.US,D,20140815,000000,76.3522,76.7767,75.0579,75.8325,1458704,0
+JOYY.US,D,20140818,000000,76.3522,77.0713,75.1886,76.9067,1413757,0
+JOYY.US,D,20140819,000000,77.2176,78.824,73.949,75.1556,2206531,0
+JOYY.US,D,20140820,000000,75.0321,76.7857,73.4093,74.884,1204823,0
+JOYY.US,D,20140821,000000,74.7722,75.3276,73.5237,74.3991,1011981,0
+JOYY.US,D,20140822,000000,74.2446,76.2827,72.9848,75.9259,1078879,0
+JOYY.US,D,20140825,000000,76.3604,77.9559,76.0914,76.7163,1529669,0
+JOYY.US,D,20140826,000000,77.2176,78.8496,76.4638,78.0694,1479314,0
+JOYY.US,D,20140827,000000,78.0866,78.8166,75.1373,75.6049,1616403,0
+JOYY.US,D,20140828,000000,75.1373,75.3276,73.4871,73.5749,1284015,0
+JOYY.US,D,20140829,000000,73.5145,74.218,72.4982,73.6527,1073472,0
+JOYY.US,D,20140902,000000,73.9042,76.3522,73.8438,76.2827,1201828,0
+JOYY.US,D,20140903,000000,76.8115,78.2871,76.2653,77.0016,1711200,0
+JOYY.US,D,20140904,000000,77.2623,81.4531,77.0109,79.9263,3818971,0
+JOYY.US,D,20140905,000000,80.1431,81.6004,78.6767,79.3189,1769512,0
+JOYY.US,D,20140908,000000,79.9775,83.5781,79.822,83.1975,2618788,0
+JOYY.US,D,20140909,000000,83.1792,83.6312,80.2639,80.6892,2189730,0
+JOYY.US,D,20140910,000000,80.1349,81.4184,77.3576,78.9804,2337640,0
+JOYY.US,D,20140911,000000,78.5632,79.9948,77.0648,78.0775,1481931,0
+JOYY.US,D,20140912,000000,78.1837,79.1268,76.7163,76.847,1461476,0
+JOYY.US,D,20140915,000000,76.4117,77.2176,69.1591,70.052,3541330,0
+JOYY.US,D,20140916,000000,70.0172,73.671,69.3943,72.1781,3883617,0
+JOYY.US,D,20140917,000000,72.8805,73.307,70.1389,70.2351,2038086,0
+JOYY.US,D,20140918,000000,70.8159,71.042,67.39,68.1355,3192176,0
+JOYY.US,D,20140919,000000,68.7595,69.7154,66.0179,67.5793,2711909,0
+JOYY.US,D,20140922,000000,67.7011,68.5839,64.7253,65.8889,2232452,0
+JOYY.US,D,20140923,000000,65.8092,68.9589,65.5055,67.9607,1945725,0
+JOYY.US,D,20140924,000000,68.5344,70.3118,68.0313,69.0467,2007362,0
+JOYY.US,D,20140925,000000,69.4108,69.5928,66.5218,67.0167,1548385,0
+JOYY.US,D,20140926,000000,67.9343,68.412,67.3368,67.6233,779467,0
+JOYY.US,D,20140929,000000,66.166,68.2042,65.6628,67.5198,854832,0
+JOYY.US,D,20140930,000000,68.108,68.4913,64.9174,64.9777,1431402,0
+JOYY.US,D,20141001,000000,64.9867,65.2548,62.3833,63.1379,1593240,0
+JOYY.US,D,20141002,000000,63.0931,64.6392,61.637,63.6923,2407563,0
+JOYY.US,D,20141003,000000,64.2751,68.8555,64.2751,66.8778,2161929,0
+JOYY.US,D,20141006,000000,67.9343,68.9149,66.1834,66.4861,1112158,0
+JOYY.US,D,20141007,000000,65.4021,67.5712,65.0802,65.1241,784298,0
+JOYY.US,D,20141008,000000,65.1781,67.6233,63.6494,67.5107,1365792,0
+JOYY.US,D,20141009,000000,67.5539,68.6287,65.8532,66.4861,1293717,0
+JOYY.US,D,20141010,000000,65.2978,66.7989,62.8508,63.407,1549230,0
+JOYY.US,D,20141013,000000,63.3366,65.071,59.9271,60.2226,2275908,0
+JOYY.US,D,20141014,000000,60.8199,61.8023,59.2079,60.2738,2482358,0
+JOYY.US,D,20141015,000000,58.9986,63.3714,58.2175,62.8178,1676013,0
+JOYY.US,D,20141016,000000,60.3863,66.7193,60.2317,66.2602,2469183,0
+JOYY.US,D,20141017,000000,67.3021,69.558,65.3664,65.4982,1781836,0
+JOYY.US,D,20141020,000000,65.5503,67.6058,65.0893,66.2346,1044703,0
+JOYY.US,D,20141021,000000,67.0259,68.8811,65.9401,67.9607,1391870,0
+JOYY.US,D,20141022,000000,68.023,68.0395,65.3839,65.5055,879427,0
+JOYY.US,D,20141023,000000,66.6345,68.7595,65.9483,68.3258,1243892,0
+JOYY.US,D,20141024,000000,67.9086,71.6491,67.8484,71.0932,1720102,0
+JOYY.US,D,20141027,000000,71.7363,72.447,67.5107,68.0741,1810453,0
+JOYY.US,D,20141028,000000,68.9772,70.2523,68.6287,68.8555,1875836,0
+JOYY.US,D,20141029,000000,68.6203,69.0888,66.4954,66.7377,1571270,0
+JOYY.US,D,20141030,000000,66.7377,68.8985,66.5465,68.5856,1471557,0
+JOYY.US,D,20141031,000000,69.6706,72.8805,69.1747,71.8916,2417701,0
+JOYY.US,D,20141103,000000,72.2045,72.5778,70.3384,70.9129,1751987,0
+JOYY.US,D,20141104,000000,70.8332,72.6371,70.5031,72.456,1545581,0
+JOYY.US,D,20141105,000000,73.315,74.615,69.6879,70.3997,2091819,0
+JOYY.US,D,20141106,000000,71.1451,71.5707,69.0467,69.9925,1536271,0
+JOYY.US,D,20141107,000000,70.8599,70.8599,68.2745,68.9772,1317264,0
+JOYY.US,D,20141110,000000,70.1656,72.456,69.2378,71.5186,2158703,0
+JOYY.US,D,20141111,000000,72.5513,72.821,68.2042,69.2204,3067700,0
+JOYY.US,D,20141112,000000,67.9343,71.0509,66.8512,69.0037,4868718,0
+JOYY.US,D,20141113,000000,68.9067,69.2544,62.0349,62.1829,4906516,0
+JOYY.US,D,20141114,000000,63.9439,66.7561,63.1628,66.5465,2971933,0
+JOYY.US,D,20141117,000000,66.2008,67.0259,65.1688,65.8797,1325922,0
+JOYY.US,D,20141118,000000,66.0699,66.3315,63.7364,63.997,1695622,0
+JOYY.US,D,20141119,000000,63.7364,64.5771,63.224,64.179,1264300,0
+JOYY.US,D,20141120,000000,63.3887,65.071,62.5571,64.7343,1549798,0
+JOYY.US,D,20141121,000000,66.0361,66.6526,64.179,64.5432,1364314,0
+JOYY.US,D,20141124,000000,64.7691,67.1623,64.5166,67.1293,1745698,0
+JOYY.US,D,20141125,000000,67.5016,68.2901,66.6864,67.97,1356933,0
+JOYY.US,D,20141126,000000,67.8747,69.8224,67.422,69.4108,1827603,0
+JOYY.US,D,20141128,000000,69.1747,69.193,65.6884,66.3315,1176284,0
+JOYY.US,D,20141201,000000,65.898,66.2346,62.1665,62.4436,2050071,0
+JOYY.US,D,20141202,000000,63.0072,63.9439,61.7933,62.5654,1139339,0
+JOYY.US,D,20141203,000000,62.3659,63.1472,60.2656,61.0552,1893616,0
+JOYY.US,D,20141204,000000,61.2545,61.5143,57.2632,57.5496,3135194,0
+JOYY.US,D,20141205,000000,58.1489,59.7103,56.397,58.2439,2720107,0
+JOYY.US,D,20141208,000000,58.2439,58.3142,53.8017,54.7732,2552646,0
+JOYY.US,D,20141209,000000,53.6023,55.8416,52.2144,55.753,2579688,0
+JOYY.US,D,20141210,000000,55.5708,56.7355,54.5134,55.0943,1429083,0
+JOYY.US,D,20141211,000000,54.9031,58.4186,54.8949,55.8838,1315096,0
+JOYY.US,D,20141212,000000,55.753,56.8808,55.0943,55.8325,727508,0
+JOYY.US,D,20141215,000000,55.5288,56.309,53.8804,54.1484,1682768,0
+JOYY.US,D,20141216,000000,53.8968,53.8968,52.2319,52.7433,1637828,0
+JOYY.US,D,20141217,000000,53.3671,54.4073,52.2319,54.2957,1304237,0
+JOYY.US,D,20141218,000000,55.3028,58.1223,55.3028,56.031,1597920,0
+JOYY.US,D,20141219,000000,56.986,59.5099,56.1747,56.7674,2470632,0
+JOYY.US,D,20141222,000000,57.2632,58.2439,55.891,56.3714,783779,0
+JOYY.US,D,20141223,000000,57.2632,57.2632,55.8069,55.9706,611041,0
+JOYY.US,D,20141224,000000,55.623,57.5067,55.623,56.6303,281273,0
+JOYY.US,D,20141226,000000,56.8397,57.471,55.6943,56.6915,875229,0
+JOYY.US,D,20141229,000000,56.6567,56.943,54.6012,54.9561,1468206,0
+JOYY.US,D,20141230,000000,54.7476,55.4593,53.541,54.7384,1021566,0
+JOYY.US,D,20141231,000000,54.8419,56.1967,53.8374,54.0879,1418836,0
+JOYY.US,D,20150102,000000,54.635,57.0985,54.2179,56.986,1132737,0
+JOYY.US,D,20150105,000000,56.8306,59.1359,56.1135,58.34,1311607,0
+JOYY.US,D,20150106,000000,58.2101,59.9116,56.6035,59.0864,1948309,0
+JOYY.US,D,20150107,000000,59.5795,59.8475,57.6621,58.757,1965114,0
+JOYY.US,D,20150108,000000,59.0434,61.3322,58.3958,61.0642,1742309,0
+JOYY.US,D,20150109,000000,61.0815,61.4282,58.0006,58.4004,1754327,0
+JOYY.US,D,20150112,000000,57.889,58.9126,57.3144,58.3142,1174917,0
+JOYY.US,D,20150113,000000,58.566,59.3974,57.4289,58.566,1109313,0
+JOYY.US,D,20150114,000000,57.2725,58.5037,56.397,57.8185,1349679,0
+JOYY.US,D,20150115,000000,57.9054,58.6776,56.8991,57.0464,838753,0
+JOYY.US,D,20150116,000000,56.7271,59.3974,56.525,57.9667,915474,0
+JOYY.US,D,20150120,000000,57.7407,59.1632,56.8306,59.0078,1320335,0
+JOYY.US,D,20150121,000000,58.7734,61.0991,58.1312,60.8199,1284378,0
+JOYY.US,D,20150122,000000,61.142,61.9909,60.5345,61.594,1579737,0
+JOYY.US,D,20150123,000000,61.594,63.2953,61.3771,62.9633,1185153,0
+JOYY.US,D,20150126,000000,62.9725,63.3714,60.8638,62.903,1020106,0
+JOYY.US,D,20150127,000000,61.645,62.6257,60.8638,62.3211,855725,0
+JOYY.US,D,20150128,000000,62.7639,62.8773,61.8701,62.8178,789145,0
+JOYY.US,D,20150129,000000,61.957,62.7456,59.7276,62.644,1230420,0
+JOYY.US,D,20150130,000000,62.3384,63.3027,61.6186,62.452,1217591,0
+JOYY.US,D,20150202,000000,62.2709,62.7821,58.1569,59.0434,1838681,0
+JOYY.US,D,20150203,000000,59.339,60.057,57.9486,59.8475,1567222,0
+JOYY.US,D,20150204,000000,59.3462,60.734,59.3462,60.7083,806546,0
+JOYY.US,D,20150205,000000,61.1511,61.4026,60.0662,60.4816,515497,0
+JOYY.US,D,20150206,000000,60.3351,61.0815,60.1796,60.4129,414951,0
+JOYY.US,D,20150209,000000,60.0405,60.0497,58.3307,58.8257,587114,0
+JOYY.US,D,20150210,000000,59.4762,60.4047,58.757,59.1817,776012,0
+JOYY.US,D,20150211,000000,59.4413,59.6929,58.1489,58.3236,892649,0
+JOYY.US,D,20150212,000000,58.0271,58.1489,54.6607,55.5617,2480739,0
+JOYY.US,D,20150213,000000,55.7109,55.7282,53.5931,54.7301,1912223,0
+JOYY.US,D,20150217,000000,53.3671,57.2725,51.639,56.1189,3046609,0
+JOYY.US,D,20150218,000000,56.1096,56.6714,54.4666,55.216,819169,0
+JOYY.US,D,20150219,000000,54.9561,55.5205,53.1851,53.3946,889970,0
+JOYY.US,D,20150220,000000,53.8374,54.2873,53.272,53.6379,747580,0
+JOYY.US,D,20150223,000000,53.906,54.2536,51.8321,52.4826,1590248,0
+JOYY.US,D,20150224,000000,52.4917,53.0378,52.0571,52.5082,1287997,0
+JOYY.US,D,20150225,000000,52.9161,52.9244,47.1302,48.0504,5788385,0
+JOYY.US,D,20150226,000000,48.3011,49.6302,47.3121,47.399,3579259,0
+JOYY.US,D,20150227,000000,47.5107,47.6322,44.7104,45.7158,4068294,0
+JOYY.US,D,20150302,000000,45.2044,47.4594,44.5788,46.1934,2913913,0
+JOYY.US,D,20150303,000000,46.4193,47.2847,45.5695,45.7496,2524921,0
+JOYY.US,D,20150304,000000,45.9757,46.3397,44.5705,44.631,2442512,0
+JOYY.US,D,20150305,000000,45.2374,48.0329,45.2374,47.8674,3700077,0
+JOYY.US,D,20150306,000000,52.0571,53.0288,49.0301,50.1142,9281942,0
+JOYY.US,D,20150309,000000,50.9391,51.1304,48.4228,49.3868,3192486,0
+JOYY.US,D,20150310,000000,48.5873,49.4463,47.7192,48.4228,2001887,0
+JOYY.US,D,20150311,000000,47.9534,48.9523,47.5463,47.7109,1403822,0
+JOYY.US,D,20150312,000000,47.7192,47.7192,45.1294,45.1514,3599102,0
+JOYY.US,D,20150313,000000,45.5521,46.218,43.8332,44.9346,1751782,0
+JOYY.US,D,20150316,000000,45.4377,45.8713,44.3364,44.7169,842639,0
+JOYY.US,D,20150317,000000,44.6574,45.0654,44.327,44.6647,1036154,0
+JOYY.US,D,20150318,000000,44.6647,47.5463,44.51,47.2526,1425492,0
+JOYY.US,D,20150319,000000,47.3725,48.3175,46.4623,46.9911,1167664,0
+JOYY.US,D,20150320,000000,47.0176,49.0731,46.3919,48.7529,1768263,0
+JOYY.US,D,20150323,000000,48.5873,51.1304,48.4565,50.3832,1982524,0
+JOYY.US,D,20150324,000000,50.8432,51.5795,47.7723,49.0824,1927895,0
+JOYY.US,D,20150325,000000,49.4555,49.5168,47.4256,47.9205,944065,0
+JOYY.US,D,20150326,000000,47.4412,48.5435,46.9828,48.2664,1023592,0
+JOYY.US,D,20150327,000000,48.6741,49.2734,47.3725,47.8939,821431,0
+JOYY.US,D,20150330,000000,47.7192,49.0913,46.4193,46.8429,1452001,0
+JOYY.US,D,20150331,000000,46.5317,47.6242,45.8457,47.3385,1299976,0
+JOYY.US,D,20150401,000000,47.3634,48.4401,46.9911,48.1966,1026473,0
+JOYY.US,D,20150402,000000,48.1966,49.7061,48.1886,48.6816,708942,0
+JOYY.US,D,20150406,000000,48.5963,49.5946,48.5873,48.8829,700989,0
+JOYY.US,D,20150407,000000,48.8918,49.1079,47.4412,48.2918,1528676,0
+JOYY.US,D,20150408,000000,49.4555,56.8213,49.2552,55.4052,6583906,0
+JOYY.US,D,20150409,000000,55.4674,57.2632,53.5317,56.1792,3619080,0
+JOYY.US,D,20150410,000000,56.4994,57.1772,54.4877,55.0687,1328906,0
+JOYY.US,D,20150413,000000,55.0687,56.031,52.6142,52.8393,1503519,0
+JOYY.US,D,20150414,000000,52.2667,53.5858,51.7964,53.4642,1391605,0
+JOYY.US,D,20150415,000000,53.7677,53.7677,51.6244,51.8239,2173523,0
+JOYY.US,D,20150416,000000,52.4743,54.5829,51.8404,53.6627,1888491,0
+JOYY.US,D,20150417,000000,52.0571,53.326,51.6839,52.3608,1505825,0
+JOYY.US,D,20150420,000000,52.9244,53.2638,51.7114,52.3187,946153,0
+JOYY.US,D,20150421,000000,52.3187,54.1658,51.3033,52.7002,1120232,0
+JOYY.US,D,20150422,000000,53.4184,54.4877,53.3434,53.6717,1129542,0
+JOYY.US,D,20150423,000000,53.3515,55.2763,52.8303,54.5921,1428949,0
+JOYY.US,D,20150424,000000,54.2179,56.525,54.2179,55.4144,1231860,0
+JOYY.US,D,20150427,000000,57.1517,58.6172,55.6147,56.0831,1909798,0
+JOYY.US,D,20150428,000000,57.3601,57.707,54.0194,54.399,1112916,0
+JOYY.US,D,20150429,000000,54.4621,55.6761,53.5858,54.1922,799993,0
+JOYY.US,D,20150430,000000,53.8894,55.9368,53.3589,55.1464,1163052,0
+JOYY.US,D,20150501,000000,56.2241,58.566,55.12,58.4186,1886632,0
+JOYY.US,D,20150504,000000,59.6141,60.734,57.8368,60.3689,2827586,0
+JOYY.US,D,20150505,000000,60.0058,60.604,58.7654,59.4413,2294640,0
+JOYY.US,D,20150506,000000,59.0343,59.2447,57.653,57.7928,1942805,0
+JOYY.US,D,20150507,000000,57.3419,57.4124,54.999,56.7582,1710735,0
+JOYY.US,D,20150508,000000,57.6977,59.2163,57.3237,59.1029,1530605,0
+JOYY.US,D,20150511,000000,58.9465,61.3241,58.6602,59.8402,3255532,0
+JOYY.US,D,20150512,000000,55.4859,57.0464,54.2269,54.721,4486976,0
+JOYY.US,D,20150513,000000,54.721,57.6977,54.6781,57.5843,2508556,0
+JOYY.US,D,20150514,000000,56.621,57.5413,55.8233,56.2826,1427911,0
+JOYY.US,D,20150515,000000,56.397,56.5524,52.7614,52.821,2213619,0
+JOYY.US,D,20150518,000000,52.6828,54.0523,51.9539,52.0571,2475899,0
+JOYY.US,D,20150519,000000,52.2914,54.8774,52.196,54.4255,1675827,0
+JOYY.US,D,20150520,000000,54.4163,55.2432,53.5062,54.2179,802184,0
+JOYY.US,D,20150521,000000,53.9398,57.1424,53.4988,56.3255,1775409,0
+JOYY.US,D,20150522,000000,56.578,58.3236,56.0576,57.8368,1200510,0
+JOYY.US,D,20150526,000000,58.4278,59.3801,57.4124,58.973,1634678,0
+JOYY.US,D,20150527,000000,58.8166,60.9077,58.1312,60.7687,1372126,0
+JOYY.US,D,20150528,000000,59.0956,60.1255,57.6977,59.8659,1853888,0
+JOYY.US,D,20150529,000000,58.8606,59.6408,56.0054,56.257,949944,0
+JOYY.US,D,20150601,000000,56.8306,58.7389,56.2826,57.9667,975364,0
+JOYY.US,D,20150602,000000,57.2632,58.1743,56.0238,56.8654,1162240,0
+JOYY.US,D,20150603,000000,56.7674,57.1589,55.5288,56.7097,1305392,0
+JOYY.US,D,20150604,000000,56.0831,57.0821,55.5983,56.7355,1001233,0
+JOYY.US,D,20150605,000000,57.2632,62.8855,56.804,62.0274,5244398,0
+JOYY.US,D,20150608,000000,62.0349,64.0995,61.9488,63.3193,2543940,0
+JOYY.US,D,20150609,000000,62.1738,63.3193,61.2893,62.2003,1274153,0
+JOYY.US,D,20150610,000000,61.8884,66.0095,61.8188,65.0802,2706942,0
+JOYY.US,D,20150611,000000,65.071,65.9309,63.9622,65.0125,953457,0
+JOYY.US,D,20150612,000000,65.9309,70.3475,64.673,69.9835,2773644,0
+JOYY.US,D,20150615,000000,68.4292,68.5426,65.6794,67.2072,1674214,0
+JOYY.US,D,20150616,000000,65.6371,66.0608,63.3795,64.8807,1740371,0
+JOYY.US,D,20150617,000000,68.0927,70.8853,67.9526,68.9333,3342782,0
+JOYY.US,D,20150618,000000,68.0057,69.9312,66.9555,68.9241,1943684,0
+JOYY.US,D,20150619,000000,67.2573,67.2573,63.5982,64.266,1850902,0
+JOYY.US,D,20150622,000000,64.7343,65.7315,61.6724,63.7364,1597800,0
+JOYY.US,D,20150623,000000,64.2751,65.9135,63.8581,65.4543,1416186,0
+JOYY.US,D,20150624,000000,65.9401,67.1129,65.437,65.5055,759308,0
+JOYY.US,D,20150625,000000,62.1319,65.1598,62.1225,64.5596,818204,0
+JOYY.US,D,20150626,000000,62.0349,63.3027,59.6664,60.8366,2227099,0
+JOYY.US,D,20150629,000000,58.2175,59.339,57.0739,58.7389,1881215,0
+JOYY.US,D,20150630,000000,60.7248,61.602,59.9227,60.3177,906096,0
+JOYY.US,D,20150701,000000,60.2143,60.4567,57.619,58.1569,1241081,0
+JOYY.US,D,20150702,000000,58.2786,58.5211,56.6823,57.5771,1091134,0
+JOYY.US,D,20150706,000000,55.4236,55.5288,49.8114,50.2622,3991559,0
+JOYY.US,D,20150707,000000,48.6213,48.6213,45.1257,48.2305,4605070,0
+JOYY.US,D,20150708,000000,45.5246,52.4314,45.4715,50.6264,4416395,0
+JOYY.US,D,20150709,000000,54.0879,54.0971,51.3198,51.4589,5675802,0
+JOYY.US,D,20150710,000000,52.9244,52.9244,50.1489,51.5027,2713134,0
+JOYY.US,D,20150713,000000,52.0571,52.1368,50.6612,51.2785,1908069,0
+JOYY.US,D,20150714,000000,51.3547,51.9191,50.5999,51.0087,1509562,0
+JOYY.US,D,20150715,000000,50.7573,51.555,49.6631,49.9413,1701349,0
+JOYY.US,D,20150716,000000,50.8945,51.9721,50.331,50.7829,976221,0
+JOYY.US,D,20150717,000000,51.2869,52.4579,51.1991,51.8935,1227941,0
+JOYY.US,D,20150720,000000,52.0571,52.2484,50.791,51.4498,639789,0
+JOYY.US,D,20150721,000000,51.9016,52.101,50.9997,51.05,617428,0
+JOYY.US,D,20150722,000000,51.19,51.4853,50.5477,51.1991,606018,0
+JOYY.US,D,20150723,000000,51.6748,52.6563,51.4498,52.1871,1157866,0
+JOYY.US,D,20150724,000000,52.3443,52.6309,51.3721,51.9721,643592,0
+JOYY.US,D,20150727,000000,49.8882,51.1807,49.6302,50.4435,1185527,0
+JOYY.US,D,20150728,000000,50.7573,51.9191,50.4964,51.2952,554613,0
+JOYY.US,D,20150729,000000,51.3454,51.876,50.3383,51.1304,813365,0
+JOYY.US,D,20150730,000000,51.4077,51.9629,50.8341,51.7021,555535,0
+JOYY.US,D,20150731,000000,51.9191,52.0134,50.8524,51.2869,265896,0
+JOYY.US,D,20150803,000000,51.0855,51.5795,50.5825,51.1807,382681,0
+JOYY.US,D,20150804,000000,51.8404,51.8495,50.825,51.5888,622154,0
+JOYY.US,D,20150805,000000,51.5969,52.7085,51.5458,51.9995,829270,0
+JOYY.US,D,20150806,000000,52.3187,53.723,52.1194,53.1348,892178,0
+JOYY.US,D,20150807,000000,53.229,54.6084,52.2831,52.5695,1236125,0
+JOYY.US,D,20150810,000000,52.9244,53.732,52.3527,53.1083,1068195,0
+JOYY.US,D,20150811,000000,52.8117,53.3515,51.7114,52.6225,612030,0
+JOYY.US,D,20150812,000000,51.6244,52.821,51.242,52.725,709978,0
+JOYY.US,D,20150813,000000,52.5082,53.5227,52.2748,52.4579,480156,0
+JOYY.US,D,20150814,000000,53.7926,54.3589,52.3362,52.9427,1097817,0
+JOYY.US,D,20150817,000000,53.0132,54.5829,52.5082,54.3405,1272314,0
+JOYY.US,D,20150818,000000,53.6717,53.9233,52.4999,52.7953,1242463,0
+JOYY.US,D,20150819,000000,52.5172,53.1348,52.0571,52.3875,1292715,0
+JOYY.US,D,20150820,000000,52.0571,52.328,50.8432,51.5795,1315304,0
+JOYY.US,D,20150821,000000,50.4106,52.0134,50.4013,51.3811,949137,0
+JOYY.US,D,20150824,000000,46.5044,49.1784,44.2667,44.7517,3977743,0
+JOYY.US,D,20150825,000000,47.4082,47.8848,45.5778,45.9664,1206274,0
+JOYY.US,D,20150826,000000,46.9736,46.9736,44.5532,46.3745,1024052,0
+JOYY.US,D,20150827,000000,48.0834,50.5825,47.7458,50.2368,1196130,0
+JOYY.US,D,20150828,000000,49.8544,50.1736,48.4228,49.0557,609589,0
+JOYY.US,D,20150831,000000,48.6303,49.6028,46.851,47.3899,919860,0
+JOYY.US,D,20150901,000000,46.4011,47.3634,45.724,46.9645,578124,0
+JOYY.US,D,20150902,000000,47.3899,47.3899,46.0964,47.3899,369281,0
+JOYY.US,D,20150903,000000,47.3899,48.5609,46.906,47.6588,337124,0
+JOYY.US,D,20150904,000000,47.3634,47.6497,45.5695,45.9235,983021,0
+JOYY.US,D,20150908,000000,48.4228,48.4228,46.0021,46.4779,777404,0
+JOYY.US,D,20150909,000000,47.077,47.9378,45.5073,46.2529,352453,0
+JOYY.US,D,20150910,000000,45.6372,47.2847,45.5695,46.4961,382847,0
+JOYY.US,D,20150911,000000,46.4623,50.6778,46.0717,49.0301,951672,0
+JOYY.US,D,20150914,000000,48.7603,48.7603,46.5904,47.1383,725885,0
+JOYY.US,D,20150915,000000,47.1996,48.3266,46.6352,47.5015,439818,0
+JOYY.US,D,20150916,000000,47.9378,49.7419,47.9378,48.9761,646241,0
+JOYY.US,D,20150917,000000,48.7603,49.3512,47.6322,48.3796,446259,0
+JOYY.US,D,20150918,000000,47.6862,48.8461,47.6862,48.5525,879405,0
+JOYY.US,D,20150921,000000,48.8051,50.4106,48.7603,49.2981,420224,0
+JOYY.US,D,20150922,000000,47.9378,48.9185,47.7284,48.7603,332861,0
+JOYY.US,D,20150923,000000,48.5179,49.6541,48.0329,48.2234,436361,0
+JOYY.US,D,20150924,000000,48.0504,48.0576,46.7678,47.4942,665100,0
+JOYY.US,D,20150925,000000,47.9442,48.2234,47.0525,47.3634,540092,0
+JOYY.US,D,20150928,000000,47.173,47.8537,45.4424,45.9664,669406,0
+JOYY.US,D,20150929,000000,46.0362,46.4531,45.3764,45.8622,736834,0
+JOYY.US,D,20150930,000000,46.4193,47.8582,46.4193,47.3203,1122482,0
+JOYY.US,D,20151001,000000,47.6414,47.7192,46.2802,46.8785,533291,0
+JOYY.US,D,20151002,000000,46.679,49.2295,46.6261,48.8298,668486,0
+JOYY.US,D,20151005,000000,48.9669,49.7949,48.1537,49.0475,381879,0
+JOYY.US,D,20151006,000000,48.796,49.7234,48.3796,49.5763,547582,0
+JOYY.US,D,20151007,000000,49.5853,50.3126,49.0475,49.4985,490993,0
+JOYY.US,D,20151008,000000,49.0649,49.9586,48.1537,49.0475,513350,0
+JOYY.US,D,20151009,000000,49.0209,49.2907,47.9964,48.3888,609013,0
+JOYY.US,D,20151012,000000,48.6741,49.8544,48.3101,49.5076,1091777,0
+JOYY.US,D,20151013,000000,49.0127,49.6211,48.6058,48.7786,459411,0
+JOYY.US,D,20151014,000000,48.8051,49.0209,47.3296,47.5463,781783,0
+JOYY.US,D,20151015,000000,48.258,50.4964,48.0239,49.923,839183,0
+JOYY.US,D,20151016,000000,49.8799,51.0162,49.8278,50.791,837684,0
+JOYY.US,D,20151019,000000,50.791,51.7626,49.9586,51.3033,695917,0
+JOYY.US,D,20151020,000000,51.4589,51.6244,49.8021,50.6612,341445,0
+JOYY.US,D,20151021,000000,50.2797,50.2797,49.0209,49.4372,486613,0
+JOYY.US,D,20151022,000000,49.5076,50.2715,48.6396,49.5425,449385,0
+JOYY.US,D,20151023,000000,50.5743,50.5743,48.8461,49.1427,1326255,0
+JOYY.US,D,20151026,000000,49.6028,50.3658,48.9523,49.2981,919516,0
+JOYY.US,D,20151027,000000,49.8882,51.0162,49.1939,49.7153,1647704,0
+JOYY.US,D,20151028,000000,49.4555,50.7573,49.2826,50.4874,523380,0
+JOYY.US,D,20151029,000000,49.8882,50.426,49.3942,49.6211,359598,0
+JOYY.US,D,20151030,000000,50.1142,50.1142,49.0209,49.4024,412617,0
+JOYY.US,D,20151102,000000,49.6631,49.6724,48.8051,49.6028,1045131,0
+JOYY.US,D,20151103,000000,49.4024,50.4342,49.2826,49.6448,522457,0
+JOYY.US,D,20151104,000000,50.3218,50.9649,50.1232,50.3126,648563,0
+JOYY.US,D,20151105,000000,50.3218,50.8945,49.6631,50.2275,377003,0
+JOYY.US,D,20151106,000000,50.5313,50.9302,50.0537,50.6868,377694,0
+JOYY.US,D,20151109,000000,50.5999,50.8085,50.1536,50.6357,350259,0
+JOYY.US,D,20151110,000000,50.5908,50.7829,50.1049,50.4435,636446,0
+JOYY.US,D,20151111,000000,50.3658,50.9302,50.3658,50.4342,810829,0
+JOYY.US,D,20151112,000000,50.8341,52.0571,50.7308,51.2604,654657,0
+JOYY.US,D,20151113,000000,50.7482,51.6154,49.4628,50.0272,994778,0
+JOYY.US,D,20151116,000000,50.2797,50.9036,49.4802,50.3126,792158,0
+JOYY.US,D,20151117,000000,50.2532,50.6264,49.7583,50.3218,379655,0
+JOYY.US,D,20151118,000000,50.331,50.6447,50.3126,50.5477,403513,0
+JOYY.US,D,20151119,000000,50.4784,52.0571,50.1827,51.5458,754931,0
+JOYY.US,D,20151120,000000,51.5631,52.4579,51.2785,52.0663,906836,0
+JOYY.US,D,20151123,000000,51.876,52.2319,50.825,51.7204,1104502,0
+JOYY.US,D,20151124,000000,50.1919,52.6656,50.1663,51.6839,860389,0
+JOYY.US,D,20151125,000000,51.6428,52.4917,51.6428,52.2914,627224,0
+JOYY.US,D,20151127,000000,51.1387,52.101,50.8341,51.4342,530640,0
+JOYY.US,D,20151130,000000,51.4159,52.6563,51.242,52.5611,2778599,0
+JOYY.US,D,20151201,000000,52.5611,53.1942,50.8341,51.1807,1289370,0
+JOYY.US,D,20151202,000000,51.3986,53.7843,51.3986,53.2199,1008592,0
+JOYY.US,D,20151203,000000,52.9948,53.7926,52.8027,53.2199,868988,0
+JOYY.US,D,20151204,000000,53.272,54.9644,52.7085,53.5858,992357,0
+JOYY.US,D,20151207,000000,53.3589,54.1228,53.0378,53.5675,563489,0
+JOYY.US,D,20151208,000000,53.7751,54.0194,53.4367,54.0111,503182,0
+JOYY.US,D,20151209,000000,53.7139,54.635,53.5317,53.906,646127,0
+JOYY.US,D,20151210,000000,53.906,54.5646,53.906,54.3495,511507,0
+JOYY.US,D,20151211,000000,54.3495,54.5646,53.8017,53.9755,626304,0
+JOYY.US,D,20151214,000000,54.1566,54.4877,53.6287,54.0615,378224,0
+JOYY.US,D,20151215,000000,54.0111,54.3679,53.8456,54.3495,521420,0
+JOYY.US,D,20151216,000000,54.3495,56.3439,54.002,54.7301,853704,0
+JOYY.US,D,20151217,000000,54.6862,55.5288,53.8107,55.4501,414001,0
+JOYY.US,D,20151218,000000,55.1556,56.857,55.1556,56.2652,1377544,0
+JOYY.US,D,20151221,000000,56.0923,56.8306,56.0923,56.5698,719544,0
+JOYY.US,D,20151222,000000,56.439,56.6915,55.7455,56.2999,524890,0
+JOYY.US,D,20151223,000000,56.127,56.3621,55.12,55.5115,589766,0
+JOYY.US,D,20151224,000000,55.5288,55.8765,55.3549,55.5205,210478,0
+JOYY.US,D,20151228,000000,55.3733,55.8151,54.3679,54.7914,383465,0
+JOYY.US,D,20151229,000000,54.8419,54.9644,54.3753,54.7301,229498,0
+JOYY.US,D,20151230,000000,54.3048,54.9726,54.3048,54.6012,196640,0
+JOYY.US,D,20151231,000000,54.6607,54.7567,54.1392,54.2006,170341,0
+JOYY.US,D,20160104,000000,52.7781,53.1174,52.5172,52.6656,1001121,0
+JOYY.US,D,20160105,000000,52.8393,54.3826,52.7158,53.4275,655003,0
+JOYY.US,D,20160106,000000,52.8558,54.4786,52.8558,53.9233,443576,0
+JOYY.US,D,20160107,000000,52.4917,53.3589,51.6244,51.6244,952130,0
+JOYY.US,D,20160108,000000,52.4048,52.8303,51.2165,51.5458,827034,0
+JOYY.US,D,20160111,000000,51.0343,51.19,49.6724,49.9504,1220323,0
+JOYY.US,D,20160112,000000,50.1581,50.3218,48.0329,49.1335,883467,0
+JOYY.US,D,20160113,000000,49.2907,50.0098,48.7877,49.0301,443534,0
+JOYY.US,D,20160114,000000,49.1691,50.1489,48.5873,49.9413,704495,0
+JOYY.US,D,20160115,000000,48.7529,49.3237,48.4318,49.1427,397584,0
+JOYY.US,D,20160119,000000,49.6028,51.3811,49.1784,50.0191,991088,0
+JOYY.US,D,20160120,000000,48.8051,49.4281,47.0432,47.7969,521575,0
+JOYY.US,D,20160121,000000,48.1537,51.876,48.119,51.19,714050,0
+JOYY.US,D,20160122,000000,51.1991,51.6336,50.5148,51.4853,874200,0
+JOYY.US,D,20160125,000000,51.3721,51.3721,50.5743,50.7573,285772,0
+JOYY.US,D,20160126,000000,50.695,50.7573,49.4628,50.2185,243362,0
+JOYY.US,D,20160127,000000,49.837,49.9751,49.2021,49.837,346648,0
+JOYY.US,D,20160128,000000,49.5853,50.3118,48.8461,49.2907,461810,0
+JOYY.US,D,20160129,000000,49.7061,50.7573,49.5497,50.4188,357929,0
+JOYY.US,D,20160201,000000,50.0886,50.9302,49.8882,50.7829,346018,0
+JOYY.US,D,20160202,000000,50.7746,50.825,49.0383,49.2826,384097,0
+JOYY.US,D,20160203,000000,49.2907,49.6541,47.7192,49.2981,743461,0
+JOYY.US,D,20160204,000000,49.2981,49.3868,48.3349,48.8737,561624,0
+JOYY.US,D,20160205,000000,48.8215,48.8215,47.9781,48.5873,325054,0
+JOYY.US,D,20160208,000000,48.0422,48.1537,46.4779,46.8337,581545,0
+JOYY.US,D,20160209,000000,46.2618,46.4266,44.5613,45.5429,501415,0
+JOYY.US,D,20160210,000000,45.724,46.0544,43.138,43.5029,753649,0
+JOYY.US,D,20160211,000000,42.3832,42.7867,36.7454,41.2297,1761240,0
+JOYY.US,D,20160212,000000,41.5854,43.9712,41.0824,43.7711,1009461,0
+JOYY.US,D,20160216,000000,45.1177,46.4193,45.1177,46.218,1111088,0
+JOYY.US,D,20160217,000000,46.4193,47.2847,46.1055,47.1383,467957,0
+JOYY.US,D,20160218,000000,47.3029,47.9698,46.6307,47.5107,452311,0
+JOYY.US,D,20160219,000000,47.1822,47.9159,46.906,47.6862,321667,0
+JOYY.US,D,20160222,000000,48.2398,48.7174,48.0576,48.6396,445884,0
+JOYY.US,D,20160223,000000,48.3266,48.4922,47.1648,47.2609,670431,0
+JOYY.US,D,20160224,000000,46.9134,46.9828,44.5357,46.2098,748715,0
+JOYY.US,D,20160225,000000,45.2995,45.6097,43.9109,45.4377,660186,0
+JOYY.US,D,20160226,000000,46.0204,46.2711,44.8833,45.177,516925,0
+JOYY.US,D,20160229,000000,45.0123,45.2044,44.3364,45.1588,363614,0
+JOYY.US,D,20160301,000000,45.6189,45.8805,44.7745,45.2128,583849,0
+JOYY.US,D,20160302,000000,45.5073,46.1486,44.9346,45.3079,1069561,0
+JOYY.US,D,20160303,000000,45.4715,45.4899,45.0481,45.1257,1582676,0
+JOYY.US,D,20160304,000000,45.1432,49.1691,45.0297,48.7603,1161244,0
+JOYY.US,D,20160307,000000,49.0209,49.2478,48.0834,48.5525,495404,0
+JOYY.US,D,20160308,000000,48.3101,48.3796,47.5015,47.5463,291433,0
+JOYY.US,D,20160309,000000,47.6945,47.8885,46.9736,47.8236,387417,0
+JOYY.US,D,20160310,000000,47.8143,48.6396,47.3788,47.7549,692207,0
+JOYY.US,D,20160311,000000,48.4484,48.4484,47.3725,47.7888,530598,0
+JOYY.US,D,20160314,000000,47.7192,48.6138,47.5903,48.5963,622783,0
+JOYY.US,D,20160315,000000,47.7192,47.9205,45.8805,46.7047,1087813,0
+JOYY.US,D,20160316,000000,46.4449,48.1537,46.0717,47.9698,721040,0
+JOYY.US,D,20160317,000000,48.1886,50.2715,47.764,49.8544,1356970,0
+JOYY.US,D,20160318,000000,50.1049,52.1797,49.8799,51.8852,1625597,0
+JOYY.US,D,20160321,000000,51.6244,51.7883,49.6887,50.0537,1605658,0
+JOYY.US,D,20160322,000000,51.6244,52.369,51.2952,51.8586,2034388,0
+JOYY.US,D,20160323,000000,51.7288,52.0571,51.0343,51.103,741829,0
+JOYY.US,D,20160324,000000,51.2329,52.328,50.8158,52.1449,669331,0
+JOYY.US,D,20160328,000000,52.101,52.3875,51.9355,52.1797,465768,0
+JOYY.US,D,20160329,000000,52.3187,52.5695,51.5027,52.3005,563056,0
+JOYY.US,D,20160330,000000,52.4048,53.6023,52.1542,53.2546,673196,0
+JOYY.US,D,20160331,000000,53.0378,53.5317,52.9427,53.4367,470112,0
+JOYY.US,D,20160401,000000,53.0039,53.6543,52.7862,53.272,375999,0
+JOYY.US,D,20160404,000000,53.0716,54.6862,52.9775,53.2546,468422,0
+JOYY.US,D,20160405,000000,53.2546,53.5766,52.8393,53.1687,520389,0
+JOYY.US,D,20160406,000000,53.3589,54.399,53.2894,54.2269,612339,0
+JOYY.US,D,20160407,000000,54.1392,54.399,53.4988,53.9755,529274,0
+JOYY.US,D,20160408,000000,54.1566,55.0943,53.8456,54.6698,457049,0
+JOYY.US,D,20160411,000000,55.0943,55.4236,54.8335,54.9204,750286,0
+JOYY.US,D,20160412,000000,54.9561,55.12,54.5921,55.0943,571881,0
+JOYY.US,D,20160413,000000,55.0074,55.495,54.4786,55.0348,1008149,0
+JOYY.US,D,20160414,000000,54.8774,55.0778,52.6656,54.6862,2331654,0
+JOYY.US,D,20160415,000000,54.826,54.826,54.0797,54.5563,368412,0
+JOYY.US,D,20160418,000000,54.6607,54.851,54.3898,54.7044,934631,0
+JOYY.US,D,20160419,000000,54.8774,55.0687,54.5737,54.8774,410236,0
+JOYY.US,D,20160420,000000,54.6607,55.0943,53.9572,54.8181,659662,0
+JOYY.US,D,20160421,000000,54.8181,54.9204,54.5737,54.7567,847747,0
+JOYY.US,D,20160422,000000,54.7476,55.1728,54.3321,55.12,1021991,0
+JOYY.US,D,20160425,000000,54.8774,55.12,54.6607,55.086,513208,0
+JOYY.US,D,20160426,000000,55.12,55.12,54.3826,54.7301,567613,0
+JOYY.US,D,20160427,000000,54.6607,54.8335,54.3679,54.6084,452483,0
+JOYY.US,D,20160428,000000,54.7476,55.0687,54.3679,54.4531,485841,0
+JOYY.US,D,20160429,000000,54.9031,54.9113,54.3321,54.5051,741848,0
+JOYY.US,D,20160502,000000,54.399,54.7044,54.3232,54.6607,397750,0
+JOYY.US,D,20160503,000000,54.496,54.6862,54.399,54.5134,481095,0
+JOYY.US,D,20160504,000000,54.3232,54.6168,54.0286,54.5308,519463,0
+JOYY.US,D,20160505,000000,54.2269,54.3589,51.6428,52.0663,2621755,0
+JOYY.US,D,20160506,000000,50.5569,50.7215,47.4594,49.1252,3347047,0
+JOYY.US,D,20160509,000000,48.9597,48.9597,41.7502,42.3403,5976853,0
+JOYY.US,D,20160510,000000,44.2667,45.724,44.0856,44.7104,2386578,0
+JOYY.US,D,20160511,000000,42.9732,43.0171,40.1025,40.7695,4693770,0
+JOYY.US,D,20160512,000000,39.3901,40.1291,37.9675,39.1046,3362244,0
+JOYY.US,D,20160513,000000,40.7777,40.7777,38.6526,38.9126,2144466,0
+JOYY.US,D,20160516,000000,39.295,40.0753,39.0425,39.798,1145330,0
+JOYY.US,D,20160517,000000,39.798,39.9023,38.8704,39.1485,782571,0
+JOYY.US,D,20160518,000000,38.9664,40.1291,38.9664,39.5904,653138,0
+JOYY.US,D,20160519,000000,39.5374,39.9626,38.0444,38.5668,1141586,0
+JOYY.US,D,20160520,000000,38.8438,39.4385,38.4788,38.8256,832291,0
+JOYY.US,D,20160523,000000,38.8869,39.1091,36.8662,37.2311,1096331,0
+JOYY.US,D,20160524,000000,37.3162,38.661,37.3089,38.3756,835971,0
+JOYY.US,D,20160525,000000,38.3491,38.3491,37.169,37.5769,595229,0
+JOYY.US,D,20160526,000000,37.7425,37.7846,36.953,37.2557,527094,0
+JOYY.US,D,20160527,000000,37.1341,37.9757,36.5432,37.7516,1211082,0
+JOYY.US,D,20160531,000000,38.6006,39.477,37.0573,37.6976,3464881,0
+JOYY.US,D,20160601,000000,37.4378,38.6006,37.0307,38.1934,726986,0
+JOYY.US,D,20160602,000000,38.2631,38.7232,37.2557,37.447,780699,0
+JOYY.US,D,20160603,000000,37.4562,37.4562,36.9264,37.1954,439317,0
+JOYY.US,D,20160606,000000,37.1434,37.8111,36.8048,37.6804,590256,0
+JOYY.US,D,20160607,000000,37.6638,37.8725,37.5439,37.6291,348106,0
+JOYY.US,D,20160608,000000,37.6465,37.672,36.9697,37.0573,277489,0
+JOYY.US,D,20160609,000000,36.9697,37.3245,35.739,35.868,815706,0
+JOYY.US,D,20160610,000000,35.7464,35.8462,33.8866,34.0788,1793800,0
+JOYY.US,D,20160613,000000,33.7412,34.002,32.3717,32.595,1356795,0
+JOYY.US,D,20160614,000000,32.6838,33.4219,32.6133,33.0906,697418,0
+JOYY.US,D,20160615,000000,32.735,33.9241,32.5858,33.6818,2410870,0
+JOYY.US,D,20160616,000000,33.6818,33.6818,32.2491,33.3615,1079566,0
+JOYY.US,D,20160617,000000,33.4036,33.5079,32.8483,33.3341,506395,0
+JOYY.US,D,20160620,000000,33.7943,34.4968,33.5436,33.7247,409682,0
+JOYY.US,D,20160621,000000,33.8822,33.9772,32.3279,32.5109,777530,0
+JOYY.US,D,20160622,000000,32.595,32.6581,30.4534,30.8962,1498839,0
+JOYY.US,D,20160623,000000,31.0617,31.1999,29.8122,30.0198,1733498,0
+JOYY.US,D,20160624,000000,28.5014,29.6558,28.2853,29.0043,1327037,0
+JOYY.US,D,20160627,000000,28.6842,28.9962,26.9571,27.826,1451540,0
+JOYY.US,D,20160628,000000,28.6485,29.4993,28.5188,28.8232,1050261,0
+JOYY.US,D,20160629,000000,28.9266,30.1507,28.7538,29.5945,1111030,0
+JOYY.US,D,20160630,000000,29.7252,29.899,29.0647,29.3868,839662,0
+JOYY.US,D,20160701,000000,29.396,30.4197,29.396,29.9072,530723,0
+JOYY.US,D,20160705,000000,29.8808,29.8808,28.5452,29.1354,724992,0
+JOYY.US,D,20160706,000000,29.2121,29.3868,28.4152,28.8049,551964,0
+JOYY.US,D,20160707,000000,28.9266,29.8808,28.7921,29.1883,684498,0
+JOYY.US,D,20160708,000000,28.987,29.7939,28.7876,29.1709,505900,0
+JOYY.US,D,20160711,000000,29.256,29.8717,29.256,29.7071,532335,0
+JOYY.US,D,20160712,000000,30.1232,32.3279,29.8259,32.0937,2251568,0
+JOYY.US,D,20160713,000000,32.6928,34.6101,32.6928,33.7943,2675662,0
+JOYY.US,D,20160714,000000,34.2964,34.4885,32.8913,34.1594,1290520,0
+JOYY.US,D,20160715,000000,34.2372,34.4712,33.7943,33.82,583919,0
+JOYY.US,D,20160718,000000,33.8373,34.2626,33.5856,34.2105,488436,0
+JOYY.US,D,20160719,000000,33.9159,34.1154,33.1172,33.1951,623983,0
+JOYY.US,D,20160720,000000,33.464,34.6623,33.2481,34.2372,610248,0
+JOYY.US,D,20160721,000000,34.2451,34.5407,33.6908,33.8463,376573,0
+JOYY.US,D,20160722,000000,34.151,34.2626,33.5856,34.2287,360424,0
+JOYY.US,D,20160725,000000,34.0541,35.5553,34.011,34.879,1144882,0
+JOYY.US,D,20160726,000000,34.9999,35.5296,34.7658,35.0182,560237,0
+JOYY.US,D,20160727,000000,34.8976,35.0438,33.8637,34.1336,697854,0
+JOYY.US,D,20160728,000000,34.4885,34.4885,33.4557,34.0467,263041,0
+JOYY.US,D,20160729,000000,33.8904,34.28,33.5436,34.002,378609,0
+JOYY.US,D,20160801,000000,34.002,34.3761,33.7247,33.9496,393837,0
+JOYY.US,D,20160802,000000,34.0376,34.28,33.5079,33.82,242781,0
+JOYY.US,D,20160803,000000,33.8373,33.9159,33.152,33.5856,415265,0
+JOYY.US,D,20160804,000000,33.4905,33.8573,33.2389,33.464,491093,0
+JOYY.US,D,20160805,000000,33.6908,35.4601,33.5509,35.0778,1102082,0
+JOYY.US,D,20160808,000000,35.1912,36.9612,35.1912,35.9358,2014652,0
+JOYY.US,D,20160809,000000,36.1882,38.9482,35.9448,38.9126,2876897,0
+JOYY.US,D,20160810,000000,39.0425,39.7631,38.22,39.0955,2221595,0
+JOYY.US,D,20160811,000000,39.0515,41.2901,38.6445,41.0486,1960903,0
+JOYY.US,D,20160812,000000,41.1337,41.5947,40.0669,41.4291,3326250,0
+JOYY.US,D,20160815,000000,41.645,44.327,41.5947,44.1809,2943967,0
+JOYY.US,D,20160816,000000,45.9071,45.9071,41.8041,42.1499,3082745,0
+JOYY.US,D,20160817,000000,41.9504,43.138,39.7286,42.5836,3245655,0
+JOYY.US,D,20160818,000000,42.9577,45.3672,42.0111,44.0235,5116344,0
+JOYY.US,D,20160819,000000,43.5634,44.1094,40.8053,41.6202,2674474,0
+JOYY.US,D,20160822,000000,41.6725,43.7198,41.0486,43.6859,2584457,0
+JOYY.US,D,20160823,000000,43.7033,44.8313,43.1271,44.1003,2277910,0
+JOYY.US,D,20160824,000000,43.8836,43.9805,40.3623,40.7961,2353757,0
+JOYY.US,D,20160825,000000,40.6058,41.2115,39.896,40.6387,1346496,0
+JOYY.US,D,20160826,000000,40.9956,41.8664,40.508,41.3935,1533199,0
+JOYY.US,D,20160829,000000,41.4117,42.3238,40.8053,41.2471,1070368,0
+JOYY.US,D,20160830,000000,41.2471,42.1765,41.2115,41.7072,1076146,0
+JOYY.US,D,20160831,000000,42.6796,45.4202,42.1673,44.6401,4429296,0
+JOYY.US,D,20160901,000000,44.3098,46.4449,43.5542,44.9071,4104604,0
+JOYY.US,D,20160902,000000,45.3334,48.5179,45.0123,45.9143,6888537,0
+JOYY.US,D,20160906,000000,46.176,46.583,43.7198,44.2577,3486153,0
+JOYY.US,D,20160907,000000,44.3016,45.2217,43.5634,44.3967,1358055,0
+JOYY.US,D,20160908,000000,43.9968,45.5695,43.7278,44.9776,1137382,0
+JOYY.US,D,20160909,000000,44.5184,44.9609,43.0602,43.4764,1435868,0
+JOYY.US,D,20160912,000000,42.3923,46.0204,41.9771,45.499,2398449,0
+JOYY.US,D,20160913,000000,45.1083,46.1668,44.4844,45.499,1792979,0
+JOYY.US,D,20160914,000000,45.6983,47.8766,45.5695,47.6148,2880626,0
+JOYY.US,D,20160915,000000,47.903,48.5179,46.541,46.9645,1672283,0
+JOYY.US,D,20160916,000000,46.8246,47.9442,46.8246,47.2673,1680345,0
+JOYY.US,D,20160919,000000,47.764,48.6816,45.6637,46.7313,2104555,0
+JOYY.US,D,20160920,000000,46.7047,47.1556,45.724,46.0634,725732,0
+JOYY.US,D,20160921,000000,46.1934,47.2526,45.811,46.9736,1443273,0
+JOYY.US,D,20160922,000000,47.4859,48.2443,46.5317,47.5546,1692312,0
+JOYY.US,D,20160923,000000,47.2434,48.1017,46.583,46.9828,1158171,0
+JOYY.US,D,20160926,000000,46.4449,46.7578,45.5611,46.541,1056900,0
+JOYY.US,D,20160927,000000,46.6352,47.9442,46.5501,47.0083,1167072,0
+JOYY.US,D,20160928,000000,47.0257,47.4503,45.0481,45.6983,848108,0
+JOYY.US,D,20160929,000000,45.1177,46.2272,44.6144,45.326,1048013,0
+JOYY.US,D,20160930,000000,45.5073,47.1914,44.8833,46.2455,1405585,0
+JOYY.US,D,20161003,000000,46.7221,47.5107,46.0451,46.5137,560762,0
+JOYY.US,D,20161004,000000,46.5904,49.6448,46.2098,48.7877,2150347,0
+JOYY.US,D,20161005,000000,48.839,49.1939,47.8766,48.4135,1237812,0
+JOYY.US,D,20161006,000000,48.4565,48.6303,47.3743,47.6945,581104,0
+JOYY.US,D,20161007,000000,47.9205,48.2909,45.8713,46.1486,825743,0
+JOYY.US,D,20161010,000000,46.2098,49.4107,46.2098,48.8298,1340280,0
+JOYY.US,D,20161011,000000,48.4922,48.4922,45.767,46.809,1075583,0
+JOYY.US,D,20161012,000000,46.6518,47.6862,45.7158,46.7907,1576623,0
+JOYY.US,D,20161013,000000,46.1402,46.1842,44.0317,45.3947,2038874,0
+JOYY.US,D,20161014,000000,45.8805,47.3296,45.7332,46.2885,2598953,0
+JOYY.US,D,20161017,000000,45.8549,46.7221,44.2486,44.2667,1045187,0
+JOYY.US,D,20161018,000000,45.326,46.4101,45.2044,45.6189,804987,0
+JOYY.US,D,20161019,000000,45.7423,46.583,45.273,46.5044,530816,0
+JOYY.US,D,20161020,000000,46.1321,46.4193,45.1177,45.767,415605,0
+JOYY.US,D,20161021,000000,45.5521,46.3307,45.2217,46.176,501915,0
+JOYY.US,D,20161024,000000,46.6086,48.1446,46.2455,47.6068,1500250,0
+JOYY.US,D,20161025,000000,47.8674,48.0146,46.8246,46.9736,681455,0
+JOYY.US,D,20161026,000000,46.8967,47.207,46.3141,47.0083,718626,0
+JOYY.US,D,20161027,000000,47.1383,47.4686,46.0634,46.2272,783979,0
+JOYY.US,D,20161028,000000,46.1486,46.1486,45.2301,45.6983,667791,0
+JOYY.US,D,20161031,000000,46.0287,46.0287,41.645,41.7072,1999889,0
+JOYY.US,D,20161101,000000,41.7767,42.5387,39.5034,41.3596,1679375,0
+JOYY.US,D,20161102,000000,41.3174,42.3319,40.5261,41.1693,1098604,0
+JOYY.US,D,20161103,000000,41.0303,41.9148,39.5374,39.8245,1512787,0
+JOYY.US,D,20161104,000000,39.7631,40.9515,39.4266,40.4228,888641,0
+JOYY.US,D,20161107,000000,41.2736,42.4628,40.9956,41.4822,780672,0
+JOYY.US,D,20161108,000000,42.2962,42.375,40.7358,40.8234,670471,0
+JOYY.US,D,20161109,000000,39.8245,41.2901,39.8072,40.7009,918427,0
+JOYY.US,D,20161110,000000,40.7531,41.5947,39.2683,39.4083,1375629,0
+JOYY.US,D,20161111,000000,39.1229,39.4175,37.5769,38.3838,1828225,0
+JOYY.US,D,20161114,000000,38.3919,38.757,37.6894,38.1241,1084513,0
+JOYY.US,D,20161115,000000,38.6362,39.2776,37.5769,38.0718,1030227,0
+JOYY.US,D,20161116,000000,37.672,38.9216,37.672,38.5492,620824,0
+JOYY.US,D,20161117,000000,38.8175,39.8245,38.8175,39.1137,1137646,0
+JOYY.US,D,20161118,000000,39.6507,39.8593,38.8348,39.1321,2011295,0
+JOYY.US,D,20161121,000000,39.2866,40.2407,35.7301,38.2026,3138197,0
+JOYY.US,D,20161122,000000,38.1752,40.6149,37.8541,39.4686,1377977,0
+JOYY.US,D,20161123,000000,39.3643,41.0047,39.3643,40.9608,988779,0
+JOYY.US,D,20161125,000000,41.2115,42.2533,40.5261,40.6387,626387,0
+JOYY.US,D,20161128,000000,39.4349,39.6507,38.0902,38.5833,2337733,0
+JOYY.US,D,20161129,000000,38.7387,40.2665,37.951,39.0425,1997126,0
+JOYY.US,D,20161130,000000,38.9574,39.2253,37.2997,37.5431,3148173,0
+JOYY.US,D,20161201,000000,37.9153,38.0444,35.6083,37.2129,2161383,0
+JOYY.US,D,20161202,000000,37.1598,37.9593,36.1453,36.2679,1388509,0
+JOYY.US,D,20161205,000000,36.4408,36.5614,35.6669,35.9542,1122079,0
+JOYY.US,D,20161206,000000,36.1023,36.1625,34.1061,35.1912,1728751,0
+JOYY.US,D,20161207,000000,35.3302,36.2505,34.8363,35.5727,2062066,0
+JOYY.US,D,20161208,000000,35.599,38.5833,35.599,38.22,1594021,0
+JOYY.US,D,20161209,000000,38.1752,38.992,37.9073,38.7313,989243,0
+JOYY.US,D,20161212,000000,38.5576,38.6362,36.8386,37.6291,1144139,0
+JOYY.US,D,20161213,000000,37.7425,38.2795,37.1434,37.222,796395,0
+JOYY.US,D,20161214,000000,37.4204,37.7069,36.3712,36.5203,658074,0
+JOYY.US,D,20161215,000000,36.5432,36.6401,35.2945,35.3557,1105256,0
+JOYY.US,D,20161216,000000,35.3393,36.1964,35.3209,35.7301,983684,0
+JOYY.US,D,20161219,000000,35.6513,36.7454,35.2433,35.4693,1050131,0
+JOYY.US,D,20161220,000000,35.7117,37.6638,35.4089,37.1003,1830557,0
+JOYY.US,D,20161221,000000,37.2311,38.4369,36.8223,37.3245,1476820,0
+JOYY.US,D,20161222,000000,36.9951,37.4123,35.8507,36.0246,569303,0
+JOYY.US,D,20161223,000000,36.0941,36.953,35.9448,36.0501,412958,0
+JOYY.US,D,20161227,000000,36.2322,36.4408,35.5946,35.6934,542911,0
+JOYY.US,D,20161228,000000,35.9285,35.9285,35.1135,35.3302,385806,0
+JOYY.US,D,20161229,000000,35.2689,35.868,35.0952,35.2077,230229,0
+JOYY.US,D,20161230,000000,35.2873,35.4857,34.0467,34.2023,760634,0
+JOYY.US,D,20170103,000000,34.7044,35.4326,34.0294,34.2287,744638,0
+JOYY.US,D,20170104,000000,34.3935,34.5755,32.8063,33.0559,1390551,0
+JOYY.US,D,20170105,000000,33.0478,35.1389,32.97,35.0438,1302973,0
+JOYY.US,D,20170106,000000,34.7044,35.3027,34.4712,35.0366,605009,0
+JOYY.US,D,20170109,000000,35.1299,35.4509,34.5755,34.827,476197,0
+JOYY.US,D,20170110,000000,35.0273,37.0829,35.0273,36.6485,1116723,0
+JOYY.US,D,20170111,000000,36.7874,36.9357,35.278,35.7885,683936,0
+JOYY.US,D,20170112,000000,35.7464,37.2522,35.634,36.9357,794241,0
+JOYY.US,D,20170113,000000,37.222,37.5339,36.4746,36.9777,781551,0
+JOYY.US,D,20170117,000000,36.9777,37.3602,36.8478,37.3326,505599,0
+JOYY.US,D,20170118,000000,37.3509,39.6077,37.3509,38.2712,1732086,0
+JOYY.US,D,20170119,000000,38.2712,38.3491,37.3876,38.1578,1215556,0
+JOYY.US,D,20170120,000000,38.2026,38.3672,37.6638,37.768,952776,0
+JOYY.US,D,20170123,000000,37.5083,38.1578,37.2046,37.2905,797298,0
+JOYY.US,D,20170124,000000,37.4562,38.1321,36.0107,36.1187,784976,0
+JOYY.US,D,20170125,000000,36.4928,36.8048,35.8864,36.6914,491281,0
+JOYY.US,D,20170126,000000,36.7362,36.8386,35.9037,35.9715,271185,0
+JOYY.US,D,20170127,000000,36.1023,36.3392,35.1389,35.3651,398008,0
+JOYY.US,D,20170130,000000,35.1482,35.5909,34.9212,35.2077,327650,0
+JOYY.US,D,20170131,000000,35.2251,36.1106,34.8527,35.6513,392104,0
+JOYY.US,D,20170201,000000,35.6576,36.5981,35.6576,36.1453,497026,0
+JOYY.US,D,20170202,000000,35.8416,36.4408,35.772,36.0419,243941,0
+JOYY.US,D,20170203,000000,36.0593,36.1023,35.5377,35.6934,392797,0
+JOYY.US,D,20170206,000000,35.6576,35.7161,34.9479,35.4783,363185,0
+JOYY.US,D,20170207,000000,35.5727,35.8507,35.0438,35.6669,523735,0
+JOYY.US,D,20170208,000000,35.7206,36.5112,35.4509,36.3795,578551,0
+JOYY.US,D,20170209,000000,36.4408,38.522,36.1625,38.4013,1918401,0
+JOYY.US,D,20170210,000000,38.5136,39.0425,37.9246,38.5913,885008,0
+JOYY.US,D,20170213,000000,38.6793,39.0955,38.1075,38.6793,888857,0
+JOYY.US,D,20170214,000000,38.6965,38.8438,38.0809,38.1486,795636,0
+JOYY.US,D,20170215,000000,38.2457,42.2962,38.2457,41.8032,2846629,0
+JOYY.US,D,20170216,000000,41.9588,43.2954,41.7502,42.2359,1354514,0
+JOYY.US,D,20170217,000000,42.2882,42.2882,40.6826,41.6899,828347,0
+JOYY.US,D,20170221,000000,41.3935,41.4291,40.293,40.5628,747433,0
+JOYY.US,D,20170222,000000,40.508,41.2929,40.3623,40.6734,622897,0
+JOYY.US,D,20170223,000000,40.6222,40.9515,39.2875,39.668,525523,0
+JOYY.US,D,20170224,000000,38.7232,39.7286,37.9849,38.8869,764035,0
+JOYY.US,D,20170227,000000,38.7387,39.477,38.7387,39.3124,389687,0
+JOYY.US,D,20170228,000000,39.303,39.7194,38.3756,38.4276,604029,0
+JOYY.US,D,20170301,000000,38.7836,40.1025,38.7067,39.8758,796148,0
+JOYY.US,D,20170302,000000,39.7112,39.8848,38.5668,38.7926,702510,0
+JOYY.US,D,20170303,000000,38.7743,39.0425,38.3581,38.6408,552219,0
+JOYY.US,D,20170306,000000,38.531,38.7652,38.1752,38.5576,465435,0
+JOYY.US,D,20170307,000000,39.5556,39.6425,38.6965,39.0863,1001992,0
+JOYY.US,D,20170308,000000,39.303,41.3677,39.2895,40.3277,2718595,0
+JOYY.US,D,20170309,000000,40.3533,40.9176,39.2776,39.8593,1682317,0
+JOYY.US,D,20170310,000000,40.3277,40.8647,39.3388,40.6479,1362085,0
+JOYY.US,D,20170313,000000,42.5149,44.4662,40.8473,42.3403,3887484,0
+JOYY.US,D,20170314,000000,44.5275,44.9776,39.6854,40.6662,5669250,0
+JOYY.US,D,20170315,000000,40.5628,42.1847,39.7376,40.8318,2200534,0
+JOYY.US,D,20170316,000000,41.0824,42.3146,40.7566,41.9331,1866135,0
+JOYY.US,D,20170317,000000,42.192,44.6491,41.4822,44.2577,3216973,0
+JOYY.US,D,20170320,000000,44.2486,44.2924,42.3494,43.0784,2024828,0
+JOYY.US,D,20170321,000000,43.0959,43.1206,39.6507,40.7777,2020013,0
+JOYY.US,D,20170322,000000,40.8563,41.4382,40.0753,40.7266,947093,0
+JOYY.US,D,20170323,000000,40.4137,41.2653,40.0331,40.4759,1032340,0
+JOYY.US,D,20170324,000000,40.4402,41.1693,39.6251,40.1704,1170859,0
+JOYY.US,D,20170327,000000,39.5647,39.9197,38.6006,39.7286,1058865,0
+JOYY.US,D,20170328,000000,39.6774,41.1693,39.5034,40.206,950684,0
+JOYY.US,D,20170329,000000,39.9902,41.0824,39.7889,40.8398,705176,0
+JOYY.US,D,20170330,000000,40.8821,40.9882,40.1878,40.6734,717644,0
+JOYY.US,D,20170331,000000,40.6662,40.6662,39.9197,40.0057,439093,0
+JOYY.US,D,20170403,000000,40.1119,41.4739,40.0578,41.1693,1029461,0
+JOYY.US,D,20170404,000000,41.0824,41.2992,39.7542,40.0669,964478,0
+JOYY.US,D,20170405,000000,40.2316,41.4739,40.0669,40.293,915890,0
+JOYY.US,D,20170406,000000,40.302,40.6662,39.7376,40.2839,765451,0
+JOYY.US,D,20170407,000000,40.2142,40.3277,39.4421,39.8848,455071,0
+JOYY.US,D,20170410,000000,39.7286,40.7128,39.5108,40.3452,916806,0
+JOYY.US,D,20170411,000000,40.4228,40.6662,39.0515,39.3124,936310,0
+JOYY.US,D,20170412,000000,39.3124,39.4686,37.6381,38.4276,1394947,0
+JOYY.US,D,20170413,000000,38.4276,39.3901,38.1075,38.1661,712829,0
+JOYY.US,D,20170417,000000,38.2108,38.7926,37.7069,38.0809,439891,0
+JOYY.US,D,20170418,000000,38.1844,38.3134,37.222,37.9675,648370,0
+JOYY.US,D,20170419,000000,38.1752,38.9051,38.0269,38.8787,796428,0
+JOYY.US,D,20170420,000000,39.024,39.8245,39.024,39.616,689276,0
+JOYY.US,D,20170421,000000,39.7725,40.1878,39.5821,39.8072,770188,0
+JOYY.US,D,20170424,000000,40.0331,40.1878,39.155,39.8758,520442,0
+JOYY.US,D,20170425,000000,40.1119,41.0824,40.0669,40.7777,1034141,0
+JOYY.US,D,20170426,000000,40.7438,41.8975,40.6872,41.4475,1068776,0
+JOYY.US,D,20170427,000000,41.4822,42.2012,41.4382,42.02,757545,0
+JOYY.US,D,20170428,000000,42.0794,42.526,41.8032,42.4885,776021,0
+JOYY.US,D,20170501,000000,42.5149,42.6705,41.9504,42.6009,781670,0
+JOYY.US,D,20170502,000000,42.5149,44.327,42.5149,44.2394,1463722,0
+JOYY.US,D,20170503,000000,44.1361,44.2486,43.416,43.9018,1507364,0
+JOYY.US,D,20170504,000000,43.8158,44.1635,42.8387,43.9456,1324955,0
+JOYY.US,D,20170505,000000,44.0317,44.6647,43.6247,44.6043,903462,0
+JOYY.US,D,20170508,000000,44.8981,46.2016,44.7965,46.0789,1277477,0
+JOYY.US,D,20170509,000000,46.5501,48.3714,46.5044,47.6945,2320953,0
+JOYY.US,D,20170510,000000,44.2486,47.6414,42.7483,47.5015,2993800,0
+JOYY.US,D,20170511,000000,46.7313,47.3296,44.3793,46.8246,1661952,0
+JOYY.US,D,20170512,000000,46.8246,47.7366,46.4193,46.7907,1632249,0
+JOYY.US,D,20170515,000000,46.809,48.4043,46.809,48.0504,1622416,0
+JOYY.US,D,20170516,000000,47.3899,48.7692,46.2618,46.851,3344188,0
+JOYY.US,D,20170517,000000,46.5995,46.851,45.5611,45.9235,978666,0
+JOYY.US,D,20170518,000000,45.9235,45.9235,43.8158,44.4561,1536234,0
+JOYY.US,D,20170519,000000,44.51,46.8172,44.4643,46.3571,1352719,0
+JOYY.US,D,20170522,000000,46.7998,48.2664,46.5137,47.1475,1261952,0
+JOYY.US,D,20170523,000000,47.5903,50.0272,46.8967,48.2305,2074930,0
+JOYY.US,D,20170524,000000,48.5435,50.5313,48.3531,49.2981,1988489,0
+JOYY.US,D,20170525,000000,50.1663,50.3923,48.0146,48.4135,1614958,0
+JOYY.US,D,20170526,000000,48.4565,50.2889,48.344,49.8708,1183749,0
+JOYY.US,D,20170530,000000,50.3218,51.4498,50.0009,50.5396,1611088,0
+JOYY.US,D,20170531,000000,50.7573,51.3198,49.4729,50.6172,2013709,0
+JOYY.US,D,20170601,000000,50.6172,52.0571,50.0803,51.8055,2555406,0
+JOYY.US,D,20170602,000000,51.9721,52.196,50.5396,51.3902,923348,0
+JOYY.US,D,20170605,000000,51.4938,52.3783,50.974,51.242,985850,0
+JOYY.US,D,20170606,000000,51.0162,51.7114,50.331,51.103,1294687,0
+JOYY.US,D,20170607,000000,51.1387,52.2319,51.0343,52.0571,2750265,0
+JOYY.US,D,20170608,000000,52.9088,53.3763,50.7573,51.6666,1945253,0
+JOYY.US,D,20170609,000000,51.4938,52.3187,49.8973,51.0591,1354009,0
+JOYY.US,D,20170612,000000,50.1232,50.8853,49.6302,50.1142,1418177,0
+JOYY.US,D,20170613,000000,50.7041,51.3902,50.0491,50.4516,1237147,0
+JOYY.US,D,20170614,000000,50.8002,51.0682,49.4555,49.9056,914900,0
+JOYY.US,D,20170615,000000,49.1079,49.1939,46.1668,47.8317,1750651,0
+JOYY.US,D,20170616,000000,47.6242,47.7412,47.0525,47.6414,852593,0
+JOYY.US,D,20170619,000000,48.1017,50.1827,47.903,49.5332,1177453,0
+JOYY.US,D,20170620,000000,49.5488,50.6684,49.1427,50.4013,1033731,0
+JOYY.US,D,20170621,000000,50.4964,51.2329,50.1489,51.1717,703750,0
+JOYY.US,D,20170622,000000,50.1919,50.791,49.0209,50.5999,1032019,0
+JOYY.US,D,20170623,000000,50.7215,51.3107,50.4342,51.0162,803373,0
+JOYY.US,D,20170626,000000,51.19,52.7862,50.5221,50.7746,961256,0
+JOYY.US,D,20170627,000000,50.608,50.8762,48.9944,49.2295,727821,0
+JOYY.US,D,20170628,000000,49.471,50.8085,49.1252,50.7134,1026063,0
+JOYY.US,D,20170629,000000,48.2059,50.3126,48.1537,49.7674,1076243,0
+JOYY.US,D,20170630,000000,50.0968,51.0253,49.3942,50.3822,1541414,0
+JOYY.US,D,20170703,000000,51.0087,51.5366,50.1443,50.9302,428515,0
+JOYY.US,D,20170705,000000,50.7389,50.8158,48.5617,49.3604,1622480,0
+JOYY.US,D,20170706,000000,49.3512,49.5332,48.4364,49.0036,1127400,0
+JOYY.US,D,20170707,000000,49.0557,50.1142,49.0127,49.2981,753402,0
+JOYY.US,D,20170710,000000,49.567,50.7573,49.567,50.3062,1198840,0
+JOYY.US,D,20170711,000000,50.4516,50.7389,49.8021,49.9915,1141210,0
+JOYY.US,D,20170712,000000,50.4784,52.0571,49.5763,52.0387,1526166,0
+JOYY.US,D,20170713,000000,52.0571,52.2054,50.4342,50.7389,1583794,0
+JOYY.US,D,20170714,000000,50.9904,55.5983,50.974,55.3467,3055045,0
+JOYY.US,D,20170717,000000,56.397,58.4699,55.7455,57.1517,3062059,0
+JOYY.US,D,20170718,000000,56.8397,58.5568,56.1005,58.2347,1229517,0
+JOYY.US,D,20170719,000000,58.6172,59.5374,57.6364,57.7928,1016625,0
+JOYY.US,D,20170720,000000,57.9667,59.4762,57.9667,58.6172,1020329,0
+JOYY.US,D,20170721,000000,58.7296,58.9336,57.9575,58.6419,723695,0
+JOYY.US,D,20170724,000000,58.6509,61.9909,58.1312,61.3322,1635628,0
+JOYY.US,D,20170725,000000,62.1225,63.8909,61.3496,63.354,1482739,0
+JOYY.US,D,20170726,000000,63.9184,64.1526,60.8199,61.7311,1791762,0
+JOYY.US,D,20170727,000000,62.3752,62.9203,59.5191,61.2893,1487786,0
+JOYY.US,D,20170728,000000,60.9169,62.5243,60.196,62.1574,789115,0
+JOYY.US,D,20170731,000000,62.7364,63.3714,61.3066,62.0438,939152,0
+JOYY.US,D,20170801,000000,62.418,62.6056,61.7841,62.2434,817659,0
+JOYY.US,D,20170802,000000,62.6175,62.7821,60.067,61.775,1275815,0
+JOYY.US,D,20170803,000000,61.6094,64.7691,61.0898,64.2888,1247539,0
+JOYY.US,D,20170804,000000,65.071,65.1067,63.0072,63.7619,910725,0
+JOYY.US,D,20170807,000000,64.0317,67.5455,64.0317,66.4431,2291680,0
+JOYY.US,D,20170808,000000,66.4431,67.3643,65.6252,66.1743,1351250,0
+JOYY.US,D,20170809,000000,65.5055,68.5426,65.489,67.6499,2346058,0
+JOYY.US,D,20170810,000000,69.4108,72.0125,63.9,67.5539,4028505,0
+JOYY.US,D,20170811,000000,66.7469,69.9925,65.5145,68.4731,2705832,0
+JOYY.US,D,20170814,000000,69.2022,71.6163,69.1656,69.9139,2027857,0
+JOYY.US,D,20170815,000000,64.266,66.53,62.9633,63.4244,5103070,0
+JOYY.US,D,20170816,000000,61.7311,63.2505,61.1328,62.4693,7837243,0
+JOYY.US,D,20170817,000000,62.5124,63.719,61.2545,61.9909,2723831,0
+JOYY.US,D,20170818,000000,62.2526,64.3675,61.3066,63.9358,2534845,0
+JOYY.US,D,20170821,000000,64.6127,66.3315,64.3182,66.1395,2565189,0
+JOYY.US,D,20170822,000000,65.5503,66.8074,63.4572,64.3255,2198760,0
+JOYY.US,D,20170823,000000,63.7271,65.2274,63.1106,64.4133,936669,0
+JOYY.US,D,20170824,000000,64.7526,65.5878,64.4746,65.2805,1271745,0
+JOYY.US,D,20170825,000000,65.5503,65.7754,62.4117,62.7217,1366768,0
+JOYY.US,D,20170828,000000,62.7127,63.6147,60.9938,61.602,2048521,0
+JOYY.US,D,20170829,000000,60.4495,60.7523,59.3801,60.3177,2599267,0
+JOYY.US,D,20170830,000000,60.5089,62.0532,59.8659,61.6807,1757671,0
+JOYY.US,D,20170831,000000,64.1956,64.8725,62.7364,64.8294,4555028,0
+JOYY.US,D,20170901,000000,65.1067,65.8532,64.3162,64.5083,1551751,0
+JOYY.US,D,20170905,000000,64.179,65.0032,63.1299,64.1864,1060551,0
+JOYY.US,D,20170906,000000,64.2037,65.5923,63.9532,64.8029,1122640,0
+JOYY.US,D,20170907,000000,64.8112,68.9149,64.8112,68.3788,2201619,0
+JOYY.US,D,20170908,000000,68.3788,69.4108,67.251,67.6837,1739745,0
+JOYY.US,D,20170911,000000,68.1694,68.7173,66.9033,68.0139,1214664,0
+JOYY.US,D,20170912,000000,68.4547,69.4108,67.8228,68.3788,1049127,0
+JOYY.US,D,20170913,000000,68.2224,69.7063,67.5016,68.0652,1195916,0
+JOYY.US,D,20170914,000000,67.5793,69.9568,66.4514,68.4292,1029936,0
+JOYY.US,D,20170915,000000,68.3697,68.4731,66.8165,66.9033,1289071,0
+JOYY.US,D,20170918,000000,67.6928,68.4383,65.2805,66.5547,1801482,0
+JOYY.US,D,20170919,000000,67.0763,67.1129,65.7754,66.7561,1006656,0
+JOYY.US,D,20170920,000000,67.0423,70.4518,66.0525,66.7113,2633011,0
+JOYY.US,D,20170921,000000,66.3818,66.9033,65.437,66.0006,1496564,0
+JOYY.US,D,20170922,000000,65.9665,70.0017,65.9053,69.8617,1923234,0
+JOYY.US,D,20170925,000000,69.4108,71.5798,66.2521,67.2162,3485795,0
+JOYY.US,D,20170926,000000,67.6233,74.2601,67.6233,73.2456,4085478,0
+JOYY.US,D,20170927,000000,73.2382,75.3093,71.1891,73.8173,3148186,0
+JOYY.US,D,20170928,000000,73.627,75.4666,73.4871,74.4861,1586323,0
+JOYY.US,D,20170929,000000,74.443,77.5396,74.3991,75.3093,1715501,0
+JOYY.US,D,20171002,000000,76.4995,78.6593,75.7439,78.201,1731253,0
+JOYY.US,D,20171003,000000,78.9548,81.5575,77.3576,78.3648,2261192,0
+JOYY.US,D,20171004,000000,78.4773,78.5716,75.1977,77.02,2013783,0
+JOYY.US,D,20171005,000000,77.5312,78.9282,76.194,77.1765,925894,0
+JOYY.US,D,20171006,000000,76.6905,77.8132,75.3624,76.9934,907279,0
+JOYY.US,D,20171009,000000,76.9067,78.9548,76.5206,77.6705,1297086,0
+JOYY.US,D,20171010,000000,78.2871,78.425,75.4842,77.4537,1703800,0
+JOYY.US,D,20171011,000000,77.2176,78.7289,76.9761,78.2422,1087788,0
+JOYY.US,D,20171012,000000,78.1213,79.3976,77.3155,79.0234,1602744,0
+JOYY.US,D,20171013,000000,78.9548,81.2802,78.8935,80.8814,1361895,0
+JOYY.US,D,20171016,000000,81.5575,84.6721,81.3223,84.438,1766883,0
+JOYY.US,D,20171017,000000,84.5671,84.6384,81.7998,81.9223,1213934,0
+JOYY.US,D,20171018,000000,82.5728,83.5343,80.7331,82.3724,831468,0
+JOYY.US,D,20171019,000000,79.9263,81.1146,77.6,80.4897,1010373,0
+JOYY.US,D,20171020,000000,81.5575,81.593,79.6053,80.7945,991111,0
+JOYY.US,D,20171023,000000,81.1586,83.7273,81.1238,83.0412,1480039,0
+JOYY.US,D,20171024,000000,83.2909,83.6825,81.3132,81.6004,963307,0
+JOYY.US,D,20171025,000000,81.9919,82.3459,76.5416,78.0694,1690950,0
+JOYY.US,D,20171026,000000,78.3034,78.6767,75.526,75.6131,1398233,0
+JOYY.US,D,20171027,000000,76.343,76.3522,72.9419,74.0424,1574388,0
+JOYY.US,D,20171030,000000,74.2088,77.9559,74.2088,75.805,1634521,0
+JOYY.US,D,20171031,000000,75.701,78.5979,75.3716,78.425,1011922,0
+JOYY.US,D,20171101,000000,78.8166,79.4569,76.6905,77.4261,894480,0
+JOYY.US,D,20171102,000000,77.965,78.6858,74.9297,76.4299,721633,0
+JOYY.US,D,20171103,000000,76.4299,78.9109,76.4299,78.5304,885502,0
+JOYY.US,D,20171106,000000,78.8678,81.3406,78.5304,80.1267,1134711,0
+JOYY.US,D,20171107,000000,80.6646,81.7925,79.0052,79.2659,733781,0
+JOYY.US,D,20171108,000000,79.0417,79.6133,76.1172,77.5662,1286447,0
+JOYY.US,D,20171109,000000,76.9761,79.0325,76.6905,78.6511,946862,0
+JOYY.US,D,20171110,000000,77.8863,78.4335,76.4208,77.1499,634624,0
+JOYY.US,D,20171113,000000,77.4801,78.824,76.6541,78.6073,1270600,0
+JOYY.US,D,20171114,000000,78.9548,79.6491,75.9872,77.4618,2110108,0
+JOYY.US,D,20171115,000000,79.5448,96.7578,79.5448,96.6396,12034007,0
+JOYY.US,D,20171116,000000,99.2457,101.422,92.1379,92.8515,5224606,0
+JOYY.US,D,20171117,000000,94.1234,95.8331,92.2293,93.0344,2147915,0
+JOYY.US,D,20171120,000000,93.1348,102.365,92.8789,102.035,3264480,0
+JOYY.US,D,20171121,000000,102.374,107.14,100.188,103.079,3055716,0
+JOYY.US,D,20171122,000000,104.752,106.243,102.621,105.529,1534494,0
+JOYY.US,D,20171124,000000,105.623,105.723,103.783,104.158,825616,0
+JOYY.US,D,20171127,000000,102.767,103.253,97.9649,98.3856,1572756,0
+JOYY.US,D,20171128,000000,98.5598,98.7427,95.5404,96.6011,1773181,0
+JOYY.US,D,20171129,000000,95.9979,96.3002,87.7249,89.8755,3224002,0
+JOYY.US,D,20171130,000000,89.7302,93.4184,88.1549,89.5343,1811370,0
+JOYY.US,D,20171201,000000,87.7688,90.2818,85.93,87.3918,1790692,0
+JOYY.US,D,20171204,000000,89.966,91.7902,86.4424,87.7331,1594783,0
+JOYY.US,D,20171205,000000,88.0597,88.6799,85.9392,87.3499,1429192,0
+JOYY.US,D,20171206,000000,86.3894,88.325,85.4617,87.5942,1355978,0
+JOYY.US,D,20171207,000000,88.9616,95.6418,88.937,95.1017,2629281,0
+JOYY.US,D,20171208,000000,95.44,98.6244,91.6896,91.845,1799929,0
+JOYY.US,D,20171211,000000,92.8147,93.757,91.7078,93.1348,1141491,0
+JOYY.US,D,20171212,000000,92.522,93.3365,90.4894,92.2293,773877,0
+JOYY.US,D,20171213,000000,92.4671,97.178,91.1498,96.4741,1692265,0
+JOYY.US,D,20171214,000000,95.7146,97.8641,93.0158,93.9307,1007973,0
+JOYY.US,D,20171215,000000,93.9123,95.422,92.6044,94.1782,1227699,0
+JOYY.US,D,20171218,000000,95.0829,99.2192,93.0065,98.1577,1556921,0
+JOYY.US,D,20171219,000000,98.1381,99.1635,94.8006,97.1683,1210878,0
+JOYY.US,D,20171220,000000,97.178,98.9071,95.7877,98.0011,911951,0
+JOYY.US,D,20171221,000000,98.0383,103.324,98.0197,100.334,1429422,0
+JOYY.US,D,20171222,000000,100.426,101.761,98.5784,99.4287,564880,0
+JOYY.US,D,20171226,000000,99.3465,99.7026,96.3002,98.7878,456164,0
+JOYY.US,D,20171227,000000,98.7702,100.618,98.0383,99.7474,425444,0
+JOYY.US,D,20171228,000000,101.321,101.321,98.185,98.3583,470386,0
+JOYY.US,D,20171229,000000,98.7427,99.6121,96.3097,98.1205,609493,0
+JOYY.US,D,20180102,000000,99.0265,105.851,99.0265,105.393,2245396,0
+JOYY.US,D,20180103,000000,105.851,106.967,102.219,103.554,1447097,0
+JOYY.US,D,20180104,000000,104.981,109.236,104.406,105.787,1327728,0
+JOYY.US,D,20180105,000000,106.61,111.76,106.61,111.147,1638817,0
+JOYY.US,D,20180108,000000,111.695,114.231,107.826,112.163,1678590,0
+JOYY.US,D,20180109,000000,113.699,114.532,110.113,111.715,1046708,0
+JOYY.US,D,20180110,000000,109.766,112.244,106.84,110.599,960697,0
+JOYY.US,D,20180111,000000,112.437,112.437,110.333,110.699,559996,0
+JOYY.US,D,20180112,000000,111.623,117.532,109.802,117.331,2036422,0
+JOYY.US,D,20180116,000000,118.877,123.168,112.026,113.848,2218579,0
+JOYY.US,D,20180117,000000,115.557,117.945,112.986,117.084,1372702,0
+JOYY.US,D,20180118,000000,117.835,120.276,116.024,118.018,1022335,0
+JOYY.US,D,20180119,000000,119.306,120.259,118.081,119.901,827685,0
+JOYY.US,D,20180122,000000,120.148,120.148,116.938,117.451,1310378,0
+JOYY.US,D,20180123,000000,116.445,119.261,114.943,118.658,1119490,0
+JOYY.US,D,20180124,000000,119.39,122.846,117.742,120.533,1191227,0
+JOYY.US,D,20180125,000000,119.453,122.72,118.228,121.804,959119,0
+JOYY.US,D,20180126,000000,123.249,124.046,120.314,121.375,1073023,0
+JOYY.US,D,20180129,000000,120.78,122.317,117.497,118.613,1110664,0
+JOYY.US,D,20180130,000000,113.654,115.41,106.198,115.008,1776044,0
+JOYY.US,D,20180131,000000,117.057,117.925,113.544,115.365,810518,0
+JOYY.US,D,20180201,000000,112.876,119.235,112.073,116.142,1475455,0
+JOYY.US,D,20180202,000000,114.249,115.3,108.467,111.321,1475091,0
+JOYY.US,D,20180205,000000,107.854,113.562,106.82,107.533,1321697,0
+JOYY.US,D,20180206,000000,100.645,108.695,99.2457,106.007,2177292,0
+JOYY.US,D,20180207,000000,106.746,108.695,104.111,104.111,1366885,0
+JOYY.US,D,20180208,000000,104.149,105.558,96.3914,96.5011,1885470,0
+JOYY.US,D,20180209,000000,97.6625,102.621,94.6171,102.074,2978142,0
+JOYY.US,D,20180212,000000,104.195,105.74,99.5752,102.988,1385705,0
+JOYY.US,D,20180213,000000,99.9315,104.121,99.9315,102.923,1424633,0
+JOYY.US,D,20180214,000000,102.356,112.786,102.356,111.87,1992245,0
+JOYY.US,D,20180215,000000,114.989,115.903,109.647,111.953,1442702,0
+JOYY.US,D,20180216,000000,111.54,114.715,111.203,111.879,1045123,0
+JOYY.US,D,20180220,000000,112.063,115.968,111.933,113.489,1304591,0
+JOYY.US,D,20180221,000000,114.568,117.825,113.937,115.612,1199647,0
+JOYY.US,D,20180222,000000,116.919,117.321,112.034,112.574,1079165,0
+JOYY.US,D,20180223,000000,114.888,118.842,114.742,118.338,1088012,0
+JOYY.US,D,20180226,000000,118.703,121.091,114.45,114.742,1240120,0
+JOYY.US,D,20180227,000000,113.681,116.68,111.165,112.008,1145981,0
+JOYY.US,D,20180228,000000,112.747,113.809,112.026,112.218,1026025,0
+JOYY.US,D,20180301,000000,112.173,116.699,110.196,110.589,1549380,0
+JOYY.US,D,20180302,000000,109.428,116.609,108.843,116.069,1483597,0
+JOYY.US,D,20180305,000000,117.139,118.731,114.266,117.497,2589100,0
+JOYY.US,D,20180306,000000,121.659,121.804,101.516,103.051,11481840,0
+JOYY.US,D,20180307,000000,102.804,110.187,102.374,109.611,3928619,0
+JOYY.US,D,20180308,000000,116.699,117.99,103.253,104.111,6685097,0
+JOYY.US,D,20180309,000000,105.073,108.22,103.299,104.111,3127947,0
+JOYY.US,D,20180312,000000,105.036,105.421,100.792,103.492,2467183,0
+JOYY.US,D,20180313,000000,103.417,104.981,101.259,102.53,1805727,0
+JOYY.US,D,20180314,000000,99.832,102.748,98.9443,100.554,2535909,0
+JOYY.US,D,20180315,000000,101.853,102.128,98.9893,101.551,2360720,0
+JOYY.US,D,20180316,000000,101.077,102.283,100.235,102.118,2120383,0
+JOYY.US,D,20180319,000000,101.743,105.127,100.737,103.042,1739290,0
+JOYY.US,D,20180320,000000,104.552,110.854,103.27,110.554,2824108,0
+JOYY.US,D,20180321,000000,109.381,114.514,107.653,109.886,2580799,0
+JOYY.US,D,20180322,000000,106.362,108.988,101.853,102.795,2368086,0
+JOYY.US,D,20180323,000000,103.417,108.714,102.374,105.723,2470080,0
+JOYY.US,D,20180326,000000,107.9,109.189,99.9414,101.689,2345667,0
+JOYY.US,D,20180327,000000,102.658,103.225,88.2445,89.5782,4050838,0
+JOYY.US,D,20180328,000000,89.7484,92.4946,85.0272,87.8666,3888422,0
+JOYY.US,D,20180329,000000,88.9114,92.1379,87.4286,91.2688,2086537,0
+JOYY.US,D,20180402,000000,89.3642,90.6705,86.5201,88.0679,1353975,0
+JOYY.US,D,20180403,000000,89.1226,92.0555,88.1036,88.7239,1575994,0
+JOYY.US,D,20180404,000000,84.1599,90.0201,83.8132,89.6588,1371108,0
+JOYY.US,D,20180405,000000,90.4537,91.7994,88.0852,88.9114,1509043,0
+JOYY.US,D,20180406,000000,87.9271,90.2277,84.932,85.1323,1346135,0
+JOYY.US,D,20180409,000000,86.4853,89.4978,86.3462,87.3918,1332707,0
+JOYY.US,D,20180410,000000,91.5158,91.5158,82.4685,85.2788,3449179,0
+JOYY.US,D,20180411,000000,85.3484,87.98,85.3484,85.3484,1446716,0
+JOYY.US,D,20180412,000000,85.9027,86.0554,82.946,84.1692,1404835,0
+JOYY.US,D,20180413,000000,84.1692,84.6804,78.2513,79.3618,3128060,0
+JOYY.US,D,20180416,000000,79.8129,81.175,78.6858,80.638,1357262,0
+JOYY.US,D,20180417,000000,80.8896,83.7784,80.7331,82.7119,1779484,0
+JOYY.US,D,20180418,000000,83.752,84.0475,81.9919,83.0741,1336183,0
+JOYY.US,D,20180419,000000,83.6642,83.8123,81.6004,82.7741,897713,0
+JOYY.US,D,20180420,000000,81.8611,82.5115,78.694,80.5931,1592424,0
+JOYY.US,D,20180423,000000,81.7139,82.6414,80.8492,81.7139,1254902,0
+JOYY.US,D,20180424,000000,82.1484,83.6312,79.9775,80.2995,1858847,0
+JOYY.US,D,20180425,000000,79.908,80.3426,76.7857,79.7259,1560349,0
+JOYY.US,D,20180426,000000,80.681,81.4448,79.6583,80.3086,955693,0
+JOYY.US,D,20180427,000000,81.7742,81.8171,79.8567,80.9316,750478,0
+JOYY.US,D,20180430,000000,81.2015,84.9284,81.1832,83.6312,1633871,0
+JOYY.US,D,20180501,000000,82.8674,84.3337,81.6964,83.8737,807716,0
+JOYY.US,D,20180502,000000,83.7703,85.8267,82.9286,84.5497,1366955,0
+JOYY.US,D,20180503,000000,83.3978,83.9861,80.9316,82.6762,1611702,0
+JOYY.US,D,20180504,000000,82.6852,84.1078,80.8896,83.9349,1101086,0
+JOYY.US,D,20180507,000000,85.4525,92.0464,85.0272,90.129,2536302,0
+JOYY.US,D,20180508,000000,90.4089,91.7902,87.8666,91.4609,1773737,0
+JOYY.US,D,20180509,000000,90.6074,91.0309,86.3381,87.0123,2061944,0
+JOYY.US,D,20180510,000000,87.9189,90.5352,87.499,90.0201,1638274,0
+JOYY.US,D,20180511,000000,90.5442,93.0892,88.8657,88.9709,2291526,0
+JOYY.US,D,20180514,000000,89.9753,92.8422,88.2097,91.6164,1902845,0
+JOYY.US,D,20180515,000000,90.011,90.8964,88.0852,90.3093,1258586,0
+JOYY.US,D,20180516,000000,90.8417,91.845,89.8664,90.869,1431619,0
+JOYY.US,D,20180517,000000,90.5535,95.8425,90.3275,94.0685,2112997,0
+JOYY.US,D,20180518,000000,93.6286,95.367,92.4671,93.0892,1244829,0
+JOYY.US,D,20180521,000000,94.1411,94.553,90.6888,91.7078,898322,0
+JOYY.US,D,20180522,000000,91.9,93.1534,90.8599,91.9274,926785,0
+JOYY.US,D,20180523,000000,90.9413,93.2445,90.9413,92.0738,682633,0
+JOYY.US,D,20180524,000000,92.522,94.7446,91.8085,92.7965,909608,0
+JOYY.US,D,20180525,000000,92.1562,93.437,89.1493,89.3642,1387108,0
+JOYY.US,D,20180529,000000,91.6987,94.5623,89.8939,92.9154,1745520,0
+JOYY.US,D,20180530,000000,93.2816,100.399,93.053,100.142,3300037,0
+JOYY.US,D,20180531,000000,100.545,103.015,99.8956,101.093,2029181,0
+JOYY.US,D,20180601,000000,101.871,102.264,97.4713,101.587,2523673,0
+JOYY.US,D,20180604,000000,104.104,109.171,102.082,104.111,3716251,0
+JOYY.US,D,20180605,000000,106.684,107.579,104.552,104.981,3204495,0
+JOYY.US,D,20180606,000000,96.3914,100.352,90.8243,90.8599,7929682,0
+JOYY.US,D,20180607,000000,92.9247,95.3121,89.7046,94.6349,4232904,0
+JOYY.US,D,20180608,000000,93.1534,95.7053,92.8605,94.6897,2244768,0
+JOYY.US,D,20180611,000000,94.5437,99.3376,94.5344,98.1028,2470106,0
+JOYY.US,D,20180612,000000,99.5573,101.88,98.6704,99.6479,1978556,0
+JOYY.US,D,20180613,000000,99.5752,100.59,98.2848,98.7878,1087036,0
+JOYY.US,D,20180614,000000,98.916,103.855,98.414,103.07,2181280,0
+JOYY.US,D,20180615,000000,101.422,101.516,99.0627,99.5932,2607458,0
+JOYY.US,D,20180618,000000,98.4962,99.5842,96.7578,99.2741,1534969,0
+JOYY.US,D,20180619,000000,96.0348,98.4218,95.385,96.7203,1339083,0
+JOYY.US,D,20180620,000000,97.7174,99.2095,97.1232,98.9071,823741,0
+JOYY.US,D,20180621,000000,98.3583,99.5573,96.5386,97.1972,1235393,0
+JOYY.US,D,20180622,000000,97.7366,100.453,96.0529,100.251,1116744,0
+JOYY.US,D,20180625,000000,97.4347,99.0725,94.7635,96.1078,1806545,0
+JOYY.US,D,20180626,000000,97.1598,97.5165,93.8481,95.0658,1419936,0
+JOYY.US,D,20180627,000000,95.2666,95.8151,89.1767,89.7218,1859643,0
+JOYY.US,D,20180628,000000,88.0772,90.0383,86.3462,89.3999,2173914,0
+JOYY.US,D,20180629,000000,89.9122,91.0044,86.9337,87.166,1094294,0
+JOYY.US,D,20180702,000000,85.4617,86.7589,84.2991,86.5649,1513899,0
+JOYY.US,D,20180703,000000,87.627,87.8483,85.2011,85.6529,687025,0
+JOYY.US,D,20180705,000000,85.4434,86.243,80.8109,81.5144,1952661,0
+JOYY.US,D,20180706,000000,80.9399,85.1323,80.7853,84.342,1722980,0
+JOYY.US,D,20180709,000000,85.3757,86.4067,83.7712,86.1214,1517308,0
+JOYY.US,D,20180710,000000,86.3381,86.8988,83.0741,84.2898,1271216,0
+JOYY.US,D,20180711,000000,82.1392,85.0189,81.9919,84.0996,986317,0
+JOYY.US,D,20180712,000000,85.0455,85.4525,83.8919,84.6539,1333566,0
+JOYY.US,D,20180713,000000,85.5404,85.6364,83.3797,85.4014,790788,0
+JOYY.US,D,20180716,000000,85.6951,86.5466,84.3832,85.8003,601691,0
+JOYY.US,D,20180717,000000,84.3859,85.1323,83.0586,84.4544,1398141,0
+JOYY.US,D,20180718,000000,84.481,87.4103,83.8828,84.7848,1859544,0
+JOYY.US,D,20180719,000000,84.1599,86.0508,82.442,82.6762,1164428,0
+JOYY.US,D,20180720,000000,82.859,86.0601,82.581,84.5075,941733,0
+JOYY.US,D,20180723,000000,83.752,84.1572,81.4357,82.4859,1208171,0
+JOYY.US,D,20180724,000000,83.3091,84.0301,80.949,81.9919,1656236,0
+JOYY.US,D,20180725,000000,82.0002,85.0895,82.0002,84.8634,1070342,0
+JOYY.US,D,20180726,000000,83.8123,88.1915,83.5964,86.7863,1423194,0
+JOYY.US,D,20180727,000000,86.7589,87.0918,83.977,85.1159,787029,0
+JOYY.US,D,20180730,000000,84.5945,84.5945,80.412,82.5901,1988309,0
+JOYY.US,D,20180731,000000,82.5197,84.5414,80.2639,80.8896,1431050,0
+JOYY.US,D,20180801,000000,80.2729,81.938,80.1943,80.1943,851937,0
+JOYY.US,D,20180802,000000,79.1971,80.2035,77.3246,79.3894,1440209,0
+JOYY.US,D,20180803,000000,79.3976,79.822,77.7398,78.6246,910948,0
+JOYY.US,D,20180806,000000,78.0866,78.3693,76.56,77.02,1408043,0
+JOYY.US,D,20180807,000000,77.6,78.7893,76.8801,77.6705,1271878,0
+JOYY.US,D,20180808,000000,78.7023,78.7023,75.1373,76.56,1073568,0
+JOYY.US,D,20180809,000000,76.7941,77.8443,76.0211,76.8298,771896,0
+JOYY.US,D,20180810,000000,76.2909,78.1287,75.4539,77.106,932640,0
+JOYY.US,D,20180813,000000,75.5445,77.5825,75.4502,76.0649,2362556,0
+JOYY.US,D,20180814,000000,70.1042,72.0308,63.3366,65.6291,11438653,0
+JOYY.US,D,20180815,000000,62.4693,63.9439,60.7869,63.6842,3810760,0
+JOYY.US,D,20180816,000000,64.5523,66.1486,62.5654,62.7127,2277119,0
+JOYY.US,D,20180817,000000,63.0603,64.4105,62.1399,63.8909,1470653,0
+JOYY.US,D,20180820,000000,64.3776,65.8092,63.771,64.9867,1669961,0
+JOYY.US,D,20180821,000000,65.6199,65.7232,63.6923,64.1864,1756229,0
+JOYY.US,D,20180822,000000,64.492,66.8859,64.3776,66.2428,1348996,0
+JOYY.US,D,20180823,000000,67.0946,69.0631,66.0525,66.3563,2090881,0
+JOYY.US,D,20180824,000000,67.3278,67.7083,66.2867,66.8512,1288651,0
+JOYY.US,D,20180827,000000,68.1437,69.3229,67.4129,68.2745,1318785,0
+JOYY.US,D,20180828,000000,68.8646,69.3137,66.0095,67.0497,1615167,0
+JOYY.US,D,20180829,000000,66.8074,67.8318,65.5145,67.6058,1425657,0
+JOYY.US,D,20180830,000000,66.7019,67.0167,65.5833,65.8175,1313981,0
+JOYY.US,D,20180831,000000,65.6106,66.9801,65.3929,66.3134,1034018,0
+JOYY.US,D,20180904,000000,66.3134,67.9883,65.0802,66.6434,1467774,0
+JOYY.US,D,20180905,000000,65.4982,65.641,62.9294,63.6403,1288622,0
+JOYY.US,D,20180906,000000,63.9879,65.35,62.1225,62.7639,1887004,0
+JOYY.US,D,20180907,000000,62.3047,63.771,61.6544,62.1052,1129042,0
+JOYY.US,D,20180910,000000,61.8188,62.2873,60.3955,61.2462,1010534,0
+JOYY.US,D,20180911,000000,59.1906,61.4466,57.6621,61.1511,1861004,0
+JOYY.US,D,20180912,000000,60.7869,62.3752,59.7103,61.957,1185681,0
+JOYY.US,D,20180913,000000,64.0821,66.3315,63.1801,64.2568,1933404,0
+JOYY.US,D,20180914,000000,65.071,65.071,62.9725,63.1966,1261913,0
+JOYY.US,D,20180917,000000,62.3477,63.0072,60.5692,60.8638,2031582,0
+JOYY.US,D,20180918,000000,61.0898,62.3659,60.2143,60.9607,1132932,0
+JOYY.US,D,20180919,000000,61.637,63.1563,61.2453,62.4602,996780,0
+JOYY.US,D,20180920,000000,63.2953,65.3326,62.4436,64.3776,1604536,0
+JOYY.US,D,20180921,000000,65.6794,65.9401,64.1087,64.9777,1524601,0
+JOYY.US,D,20180924,000000,63.5542,63.5982,61.6972,62.8947,897698,0
+JOYY.US,D,20180925,000000,63.6576,63.6576,62.1098,63.4244,595394,0
+JOYY.US,D,20180926,000000,64.0902,66.8951,63.9668,65.8532,1347118,0
+JOYY.US,D,20180927,000000,65.5145,66.1579,63.0072,64.1617,1265192,0
+JOYY.US,D,20180928,000000,64.7253,65.6106,63.8323,65.0032,1035972,0
+JOYY.US,D,20181001,000000,65.1416,65.6245,62.9725,62.999,890099,0
+JOYY.US,D,20181002,000000,61.6094,63.3631,59.8659,63.2596,1525296,0
+JOYY.US,D,20181003,000000,63.4409,65.8797,63.354,65.3664,1227081,0
+JOYY.US,D,20181004,000000,64.3172,65.5833,62.8947,64.0574,2359679,0
+JOYY.US,D,20181005,000000,63.8827,64.5523,63.0859,63.6842,1380116,0
+JOYY.US,D,20181008,000000,61.0724,63.5892,60.8996,63.3457,851944,0
+JOYY.US,D,20181009,000000,62.4602,62.903,60.647,61.9745,1491482,0
+JOYY.US,D,20181010,000000,61.0458,61.7667,59.068,59.3617,2015971,0
+JOYY.US,D,20181011,000000,58.7818,59.6408,57.9311,59.0252,1447881,0
+JOYY.US,D,20181012,000000,61.0898,63.536,60.743,63.354,1624340,0
+JOYY.US,D,20181015,000000,61.602,61.8188,58.8953,59.2593,2399483,0
+JOYY.US,D,20181016,000000,59.8402,60.0497,57.8717,59.7634,1873338,0
+JOYY.US,D,20181017,000000,59.8659,60.465,52.2748,52.5264,4439110,0
+JOYY.US,D,20181018,000000,52.6911,54.9726,50.9649,52.4917,2750171,0
+JOYY.US,D,20181019,000000,53.4898,54.3753,50.8853,51.3033,1487483,0
+JOYY.US,D,20181022,000000,53.6287,54.6515,52.197,53.3671,1383411,0
+JOYY.US,D,20181023,000000,50.9127,53.6379,50.8688,52.5347,1239902,0
+JOYY.US,D,20181024,000000,52.4231,52.8164,49.4252,49.4281,1309367,0
+JOYY.US,D,20181025,000000,49.4281,51.8404,49.1517,51.468,1047230,0
+JOYY.US,D,20181026,000000,49.4555,52.7781,49.4555,51.6428,944097,0
+JOYY.US,D,20181029,000000,52.0929,52.9043,49.8177,50.4188,896755,0
+JOYY.US,D,20181030,000000,50.2449,52.4917,49.8882,52.2748,1023978,0
+JOYY.US,D,20181031,000000,53.9664,56.0493,52.9903,55.4411,1253470,0
+JOYY.US,D,20181101,000000,55.946,59.8659,54.2691,59.8566,1751182,0
+JOYY.US,D,20181102,000000,60.734,60.9527,58.4699,59.5283,1326750,0
+JOYY.US,D,20181105,000000,59.1999,59.6847,58.0536,59.3974,638554,0
+JOYY.US,D,20181106,000000,59.5723,61.2627,58.6172,59.3536,497550,0
+JOYY.US,D,20181107,000000,60.2052,61.1246,60.0662,60.9261,590058,0
+JOYY.US,D,20181108,000000,60.2738,61.1629,58.4781,58.6419,860454,0
+JOYY.US,D,20181109,000000,56.5524,57.2193,55.3121,56.1617,1074017,0
+JOYY.US,D,20181112,000000,55.9093,56.257,51.8852,52.9866,2229598,0
+JOYY.US,D,20181113,000000,53.9929,55.4859,51.1213,52.369,3185184,0
+JOYY.US,D,20181114,000000,52.369,58.5486,52.369,56.986,3266867,0
+JOYY.US,D,20181115,000000,58.113,61.0203,57.4124,59.7012,2347899,0
+JOYY.US,D,20181116,000000,58.973,60.1001,57.6977,58.8522,1136307,0
+JOYY.US,D,20181119,000000,58.1312,58.7389,57.0739,57.7928,753467,0
+JOYY.US,D,20181120,000000,56.3255,57.0282,55.2378,56.9339,1112955,0
+JOYY.US,D,20181121,000000,58.113,60.4816,57.8717,59.0078,1070828,0
+JOYY.US,D,20181123,000000,58.113,58.9556,56.5177,57.1334,741076,0
+JOYY.US,D,20181126,000000,58.3737,58.3895,56.9211,58.2786,772656,0
+JOYY.US,D,20181127,000000,57.9914,59.3033,57.6018,59.0434,790500,0
+JOYY.US,D,20181128,000000,58.8678,58.9034,55.3028,56.9256,1190268,0
+JOYY.US,D,20181129,000000,56.4839,57.0896,55.1107,57.0034,894887,0
+JOYY.US,D,20181130,000000,57.0555,59.7798,56.1528,59.0607,1062377,0
+JOYY.US,D,20181203,000000,62.3659,62.4693,58.5128,59.5374,1390755,0
+JOYY.US,D,20181204,000000,59.7634,60.143,56.8397,57.2376,782678,0
+JOYY.US,D,20181206,000000,55.495,56.3714,53.1219,56.1528,1265415,0
+JOYY.US,D,20181207,000000,56.1005,57.3419,54.1153,54.3679,1316926,0
+JOYY.US,D,20181210,000000,54.1392,56.0741,53.7926,54.5829,697046,0
+JOYY.US,D,20181211,000000,55.5288,56.1354,54.7129,54.8419,560233,0
+JOYY.US,D,20181212,000000,56.0576,58.7296,55.891,56.8479,937263,0
+JOYY.US,D,20181213,000000,57.2376,58.0445,56.6567,56.8901,505160,0
+JOYY.US,D,20181214,000000,55.9186,58.0965,55.7017,56.943,698323,0
+JOYY.US,D,20181217,000000,56.397,56.397,51.5366,51.7626,1423639,0
+JOYY.US,D,20181218,000000,53.3515,53.5227,52.1797,52.7862,934141,0
+JOYY.US,D,20181219,000000,53.4642,54.4347,51.511,51.8148,1028953,0
+JOYY.US,D,20181220,000000,51.0253,52.6828,49.7153,51.2785,946326,0
+JOYY.US,D,20181221,000000,52.2667,52.7085,49.9751,50.426,1050134,0
+JOYY.US,D,20181224,000000,48.6213,52.4048,48.1966,51.3721,541499,0
+JOYY.US,D,20181226,000000,51.6666,52.4743,50.1489,52.4488,707552,0
+JOYY.US,D,20181227,000000,51.8055,52.9692,51.19,52.6142,689188,0
+JOYY.US,D,20181228,000000,52.8117,53.4184,51.7379,52.5776,668760,0
+JOYY.US,D,20181231,000000,53.1431,53.7414,51.468,51.9355,726108,0
+JOYY.US,D,20190102,000000,51.1991,54.0696,50.1232,53.4642,677738,0
+JOYY.US,D,20190103,000000,52.5695,53.0471,51.6336,51.651,667748,0
+JOYY.US,D,20190104,000000,52.874,55.6066,52.1449,54.8601,694789,0
+JOYY.US,D,20190107,000000,55.129,56.804,54.1484,56.6303,687903,0
+JOYY.US,D,20190108,000000,57.3237,59.4331,55.1985,56.7582,804145,0
+JOYY.US,D,20190109,000000,56.9513,59.2758,56.8479,58.5486,767083,0
+JOYY.US,D,20190110,000000,58.1312,60.4047,57.5678,59.9116,1011323,0
+JOYY.US,D,20190111,000000,59.4413,60.638,58.3189,59.1724,645914,0
+JOYY.US,D,20190114,000000,58.2101,59.2329,56.613,58.5302,744849,0
+JOYY.US,D,20190115,000000,58.7654,60.0058,58.608,59.0864,1193756,0
+JOYY.US,D,20190116,000000,59.3893,62.4693,59.2163,61.5766,889258,0
+JOYY.US,D,20190117,000000,61.3679,63.3366,61.0852,62,1595991,0
+JOYY.US,D,20190118,000000,62.8243,64.7161,62.387,64.179,1189738,0
+JOYY.US,D,20190122,000000,63.3027,63.3027,58.9465,59.8841,1302080,0
+JOYY.US,D,20190123,000000,60.6132,61.3771,59.7496,60.4906,1097689,0
+JOYY.US,D,20190124,000000,60.5949,62.5819,60.0844,62.4436,720298,0
+JOYY.US,D,20190125,000000,63.3631,65.222,62.7301,64.0902,897574,0
+JOYY.US,D,20190128,000000,62.6953,62.6953,59.8566,60.6215,1220654,0
+JOYY.US,D,20190129,000000,60.3432,60.3781,57.0985,57.716,1201445,0
+JOYY.US,D,20190130,000000,58.8678,59.832,57.5843,58.748,721680,0
+JOYY.US,D,20190131,000000,58.9465,60.3863,58.2175,60.24,805772,0
+JOYY.US,D,20190201,000000,60.2052,61.0724,58.7041,59.1999,749086,0
+JOYY.US,D,20190204,000000,59.1999,60.014,58.8522,59.0343,502378,0
+JOYY.US,D,20190205,000000,59.4843,60.8291,59.3536,60.0753,572216,0
+JOYY.US,D,20190206,000000,60.0662,60.7606,58.9465,59.241,559556,0
+JOYY.US,D,20190207,000000,58.8257,58.9986,55.9972,56.3714,1106415,0
+JOYY.US,D,20190208,000000,55.6943,57.1772,55.3201,57.0282,752912,0
+JOYY.US,D,20190211,000000,57.6364,58.5842,57.385,57.9311,586531,0
+JOYY.US,D,20190212,000000,58.383,61.5279,58.113,61.0019,1496607,0
+JOYY.US,D,20190213,000000,61.5326,63.6576,60.4312,60.5785,1325229,0
+JOYY.US,D,20190214,000000,60.2994,60.2994,58.566,59.7543,1160179,0
+JOYY.US,D,20190215,000000,59.9189,60.6908,58.9986,59.6582,644573,0
+JOYY.US,D,20190219,000000,60.014,63.277,59.8749,62.9386,1238730,0
+JOYY.US,D,20190220,000000,62.999,65.2028,62.4775,62.5124,1396768,0
+JOYY.US,D,20190221,000000,62.8427,62.8427,60.3781,61.5051,983870,0
+JOYY.US,D,20190222,000000,61.9058,63.7894,60.5603,63.719,1299540,0
+JOYY.US,D,20190225,000000,65.7232,66.5218,63.2148,64.179,1321779,0
+JOYY.US,D,20190226,000000,63.5021,63.5021,60.2529,61.2545,1586630,0
+JOYY.US,D,20190227,000000,61.1246,62.1738,60.5428,61.9488,818466,0
+JOYY.US,D,20190228,000000,62.8947,62.8947,60.5692,61.1674,1101847,0
+JOYY.US,D,20190301,000000,61.775,62.3833,60.9938,61.497,1233228,0
+JOYY.US,D,20190304,000000,62.4693,63.2734,61.011,62.5041,2237480,0
+JOYY.US,D,20190305,000000,61.9909,74.7285,61.9909,70.6586,9962204,0
+JOYY.US,D,20190306,000000,70.5907,70.7976,66.5904,67.1804,4358349,0
+JOYY.US,D,20190307,000000,67.1293,67.1293,64.4654,65.0984,2805365,0
+JOYY.US,D,20190308,000000,62.4693,66.8329,62.4693,65.8889,2036261,0
+JOYY.US,D,20190311,000000,66.9555,70.0172,66.1303,69.419,2172424,0
+JOYY.US,D,20190312,000000,69.8087,71.2321,68.4612,70.0172,1314133,0
+JOYY.US,D,20190313,000000,70.1656,70.2643,68.3113,69.2808,1182446,0
+JOYY.US,D,20190314,000000,68.6908,69.2892,67.39,68.57,832767,0
+JOYY.US,D,20190315,000000,69.2378,71.8916,69.2378,71.771,1539464,0
+JOYY.US,D,20190318,000000,72.8374,75.7439,72.4296,74.7633,3028031,0
+JOYY.US,D,20190319,000000,75.1631,76.3522,74.1046,74.4522,1484090,0
+JOYY.US,D,20190320,000000,74.0086,74.0086,71.4581,72.1332,1737924,0
+JOYY.US,D,20190321,000000,71.5889,72.6465,70.6082,72.5429,1194269,0
+JOYY.US,D,20190322,000000,71.5981,72.2311,68.6469,69.0969,1538557,0
+JOYY.US,D,20190325,000000,68.2819,70.321,67.7706,69.4364,815376,0
+JOYY.US,D,20190326,000000,69.7154,70.278,69.1245,69.7154,785390,0
+JOYY.US,D,20190327,000000,70.0017,72.0655,69.7913,70.6256,1557435,0
+JOYY.US,D,20190328,000000,70.6494,71.1287,69.6358,70.0703,671565,0
+JOYY.US,D,20190329,000000,71.0932,73.262,70.7976,72.8898,1570783,0
+JOYY.US,D,20190401,000000,74.1814,76.708,74.1814,76.6129,1509276,0
+JOYY.US,D,20190402,000000,76.0914,76.9321,74.6607,75.0414,1283466,0
+JOYY.US,D,20190403,000000,75.9516,77.0283,75.5581,76.4729,1273714,0
+JOYY.US,D,20190404,000000,75.7969,76.5416,73.8099,74.3471,1502826,0
+JOYY.US,D,20190405,000000,75.345,76.6129,74.7449,75.6406,771708,0
+JOYY.US,D,20190408,000000,75.3368,75.9187,73.9993,75.0157,631966,0
+JOYY.US,D,20190409,000000,74.2857,74.8593,73.9399,74.4339,596997,0
+JOYY.US,D,20190410,000000,74.3296,74.8246,73.5328,74.2271,717633,0
+JOYY.US,D,20190411,000000,74.0963,74.0963,73.0544,73.6527,560421,0
+JOYY.US,D,20190412,000000,75.1198,75.3624,73.7395,74.6864,872962,0
+JOYY.US,D,20190415,000000,74.4522,74.615,72.8898,73.7048,2402904,0
+JOYY.US,D,20190416,000000,74.9636,75.701,74.3991,75.1017,831842,0
+JOYY.US,D,20190417,000000,75.3971,76.4427,74.9553,76.3769,1977293,0
+JOYY.US,D,20190418,000000,76.3265,76.7328,75.1556,76.1702,770390,0
+JOYY.US,D,20190422,000000,75.4842,77.0878,74.9114,76.7857,575243,0
+JOYY.US,D,20190423,000000,76.6989,77.0713,75.9094,76.4812,1278902,0
+JOYY.US,D,20190424,000000,76.3604,76.3604,71.544,72.8458,1693044,0
+JOYY.US,D,20190425,000000,72.5513,72.5513,70.4334,72.0444,629150,0
+JOYY.US,D,20190426,000000,72.1332,72.265,70.6586,71.4069,1387778,0
+JOYY.US,D,20190429,000000,71.416,73.5328,70.7043,73.1231,759750,0
+JOYY.US,D,20190430,000000,72.9684,74.39,72.6976,73.4093,410082,0
+JOYY.US,D,20190501,000000,73.9664,73.9664,71.3373,71.4233,740494,0
+JOYY.US,D,20190502,000000,71.2413,71.5707,69.1776,69.7996,1073095,0
+JOYY.US,D,20190503,000000,70.4701,70.7381,69.6797,70.2432,1389155,0
+JOYY.US,D,20190506,000000,67.2849,68.324,65.9401,68.0741,1292269,0
+JOYY.US,D,20190507,000000,67.3368,67.8318,64.405,64.7773,1421301,0
+JOYY.US,D,20190508,000000,64.5688,65.2366,63.5542,64.2568,605949,0
+JOYY.US,D,20190509,000000,63.268,64.1864,61.6186,63.9622,1038759,0
+JOYY.US,D,20190510,000000,63.9275,65.3153,61.602,62.4347,1143316,0
+JOYY.US,D,20190513,000000,58.574,59.4797,57.2632,57.619,1761187,0
+JOYY.US,D,20190514,000000,58.9126,59.6408,57.2632,58.3647,796943,0
+JOYY.US,D,20190515,000000,57.7573,59.606,57.3328,59.0773,887859,0
+JOYY.US,D,20190516,000000,59.7195,60.3616,58.6776,59.9116,844565,0
+JOYY.US,D,20190517,000000,57.8717,59.0434,57.7838,58.566,1321667,0
+JOYY.US,D,20190520,000000,56.7501,58.5302,56.613,57.4973,1796987,0
+JOYY.US,D,20190521,000000,57.6364,59.4716,57.6364,59.3536,791147,0
+JOYY.US,D,20190522,000000,59.241,60.1878,58.1312,58.3052,788267,0
+JOYY.US,D,20190523,000000,56.397,57.2358,55.6943,56.3621,1157490,0
+JOYY.US,D,20190524,000000,56.7006,57.1289,55.1327,55.6313,745966,0
+JOYY.US,D,20190528,000000,56.353,57.1956,55.3121,55.4674,1793755,0
+JOYY.US,D,20190529,000000,59.2163,60.6288,57.7243,58.113,3458511,0
+JOYY.US,D,20190530,000000,58.3647,61.1511,58.34,60.9434,2699215,0
+JOYY.US,D,20190531,000000,59.8659,60.2994,59.1112,59.3893,1355711,0
+JOYY.US,D,20190603,000000,59.0078,59.5723,58.0436,58.6007,908387,0
+JOYY.US,D,20190604,000000,58.9986,60.5226,58.3482,60.3863,772175,0
+JOYY.US,D,20190605,000000,60.9527,60.9527,58.0006,59.6141,853618,0
+JOYY.US,D,20190606,000000,59.0343,61.594,58.8166,60.9938,880922,0
+JOYY.US,D,20190607,000000,61.5326,65.071,61.3404,64.8541,1740930,0
+JOYY.US,D,20190610,000000,66.0095,67.8922,65.7754,67.4494,1553435,0
+JOYY.US,D,20190611,000000,68.8811,69.3229,67.4668,67.6754,1098662,0
+JOYY.US,D,20190612,000000,66.8074,67.1293,64.9594,65.5649,1189565,0
+JOYY.US,D,20190613,000000,65.7671,66.2428,64.5002,65.4021,755902,0
+JOYY.US,D,20190614,000000,64.9081,64.9174,62.999,63.9879,1311267,0
+JOYY.US,D,20190617,000000,63.9879,65.8358,63.6576,65.0279,599013,0
+JOYY.US,D,20190618,000000,65.7049,68.3331,65.5503,66.9637,869834,0
+JOYY.US,D,20190619,000000,63.6576,64.5852,61.602,61.637,3902146,0
+JOYY.US,D,20190620,000000,62.5654,62.8599,60.7002,61.6276,4161010,0
+JOYY.US,D,20190621,000000,61.3771,61.8107,59.3296,60.638,2291155,0
+JOYY.US,D,20190624,000000,60.734,61.4714,60.2831,61.2115,908566,0
+JOYY.US,D,20190625,000000,61.1328,61.1328,58.6007,59.606,1192809,0
+JOYY.US,D,20190626,000000,60.5603,61.4557,60.1174,61.2206,1093217,0
+JOYY.US,D,20190627,000000,61.2297,61.497,59.4065,59.9024,1782060,0
+JOYY.US,D,20190628,000000,60.3177,61.2161,59.9271,60.465,1746073,0
+JOYY.US,D,20190701,000000,62.7364,64.0062,61.828,63.0859,2117307,0
+JOYY.US,D,20190702,000000,62.2963,62.6769,61.2799,61.594,1143359,0
+JOYY.US,D,20190703,000000,61.8023,61.9653,61.0386,61.3771,965875,0
+JOYY.US,D,20190705,000000,60.8291,61.271,60.1796,61.1155,525154,0
+JOYY.US,D,20190708,000000,60.2994,61.3158,60.2226,60.2317,825316,0
+JOYY.US,D,20190709,000000,60.0927,61.3771,59.8659,60.8903,769475,0
+JOYY.US,D,20190710,000000,61.602,62.1483,59.5511,60.2738,1389867,0
+JOYY.US,D,20190711,000000,59.9792,60.7953,59.0773,59.3617,910003,0
+JOYY.US,D,20190712,000000,59.7276,59.7276,58.3307,58.5568,1272750,0
+JOYY.US,D,20190715,000000,59.241,59.8054,58.973,59.0159,1124830,0
+JOYY.US,D,20190716,000000,58.9126,59.1961,58.1223,58.608,997292,0
+JOYY.US,D,20190717,000000,58.5486,59.1724,57.6109,57.653,833599,0
+JOYY.US,D,20190718,000000,57.2201,57.728,56.1528,57.2201,1002601,0
+JOYY.US,D,20190719,000000,57.8185,57.9758,56.1967,56.3878,1118906,0
+JOYY.US,D,20190722,000000,56.8306,57.0034,55.6761,55.7282,950402,0
+JOYY.US,D,20190723,000000,56.0401,57.5413,56.0401,56.719,765693,0
+JOYY.US,D,20190724,000000,57.0739,57.716,56.397,57.4536,1308227,0
+JOYY.US,D,20190725,000000,57.3685,57.8103,55.8489,57.2112,1418484,0
+JOYY.US,D,20190726,000000,57.0372,57.3685,55.4859,55.8233,1661859,0
+JOYY.US,D,20190729,000000,56.0493,56.309,54.6012,56.0493,1505912,0
+JOYY.US,D,20190730,000000,55.5115,56.2999,55.216,55.7712,1219269,0
+JOYY.US,D,20190731,000000,55.4766,56.2331,54.8601,55.6943,717847,0
+JOYY.US,D,20190801,000000,55.9002,55.9002,52.5869,52.8027,1115124,0
+JOYY.US,D,20190802,000000,52.5776,53.8456,52.2574,52.4404,1162172,0
+JOYY.US,D,20190805,000000,49.2204,50.4874,48.5352,49.0383,1678406,0
+JOYY.US,D,20190806,000000,50.2093,50.4699,48.7529,48.796,1331214,0
+JOYY.US,D,20190807,000000,48.3624,49.1784,46.583,46.8246,2244445,0
+JOYY.US,D,20190808,000000,47.4164,48.0239,46.5044,47.9442,1469992,0
+JOYY.US,D,20190809,000000,47.668,47.668,45.0993,45.2217,1321997,0
+JOYY.US,D,20190812,000000,44.9162,45.9536,44.3016,44.9162,1354958,0
+JOYY.US,D,20190813,000000,45.8549,46.851,44.2486,46.541,2167243,0
+JOYY.US,D,20190814,000000,44.4406,47.173,44.319,46.2885,2348764,0
+JOYY.US,D,20190815,000000,47.1914,47.2434,44.7517,45.6463,1427147,0
+JOYY.US,D,20190816,000000,46.2363,48.0834,45.8457,47.3725,1783974,0
+JOYY.US,D,20190819,000000,48.6741,50.4964,48.3266,50.1581,2030215,0
+JOYY.US,D,20190820,000000,50.2622,50.2622,48.5086,49.1335,920806,0
+JOYY.US,D,20190821,000000,50.0364,50.2368,47.5903,48.0057,1078206,0
+JOYY.US,D,20190822,000000,47.9625,48.2234,47.2847,47.7284,759883,0
+JOYY.US,D,20190823,000000,47.6862,48.4484,46.9645,47.3203,1163769,0
+JOYY.US,D,20190826,000000,48.1966,48.3624,47.0083,47.077,573461,0
+JOYY.US,D,20190827,000000,47.1648,48.3175,47.1648,47.3899,1228575,0
+JOYY.US,D,20190828,000000,47.1556,48.3796,46.679,47.7192,731334,0
+JOYY.US,D,20190829,000000,48.4739,49.2981,48.4043,48.5963,781962,0
+JOYY.US,D,20190830,000000,48.9093,50.0455,48.9093,49.5853,1150397,0
+JOYY.US,D,20190903,000000,49.6028,49.6541,48.0924,48.1966,629030,0
+JOYY.US,D,20190904,000000,49.0036,49.5168,48.0834,48.3266,656806,0
+JOYY.US,D,20190905,000000,49.0209,50.8853,48.9523,49.8021,951822,0
+JOYY.US,D,20190906,000000,50.0009,50.8341,49.2981,49.8799,458314,0
+JOYY.US,D,20190909,000000,50.3062,51.1991,49.6724,50.0968,881448,0
+JOYY.US,D,20190910,000000,50.0803,50.2797,48.6899,50.2368,1168067,0
+JOYY.US,D,20190911,000000,50.7308,51.6061,49.5332,51.4498,1295776,0
+JOYY.US,D,20190912,000000,51.9629,53.0505,50.7573,51.7718,1315038,0
+JOYY.US,D,20190913,000000,51.9629,52.874,51.9629,52.4743,713085,0
+JOYY.US,D,20190916,000000,51.6666,53.5583,51.4771,53.4988,917835,0
+JOYY.US,D,20190917,000000,53.09,55.2077,52.5429,54.7914,2088032,0
+JOYY.US,D,20190918,000000,54.5051,55.2763,53.8703,54.4438,697029,0
+JOYY.US,D,20190919,000000,54.1749,54.9561,53.9316,54.0286,833578,0
+JOYY.US,D,20190920,000000,54.9909,54.9909,54.002,54.8601,1276170,0
+JOYY.US,D,20190923,000000,54.2536,55.1728,53.6452,53.7926,1085987,0
+JOYY.US,D,20190924,000000,53.8712,54.3321,50.8613,51.4589,1357125,0
+JOYY.US,D,20190925,000000,51.0417,52.6388,51.0417,52.2831,629305,0
+JOYY.US,D,20190926,000000,52.5429,52.5429,50.9904,51.3547,717650,0
+JOYY.US,D,20190927,000000,51.8321,52.6133,46.0287,47.9378,3151062,0
+JOYY.US,D,20190930,000000,49.1784,49.7583,48.4565,48.7877,1264488,0
+JOYY.US,D,20191001,000000,48.8215,50.3738,48.8215,49.5946,1001483,0
+JOYY.US,D,20191002,000000,48.8829,48.8829,47.3899,48.119,1058111,0
+JOYY.US,D,20191003,000000,48.3266,50.791,47.8236,50.0629,1271568,0
+JOYY.US,D,20191004,000000,50.2093,50.6357,49.5625,49.837,356223,0
+JOYY.US,D,20191007,000000,49.8187,50.4964,48.526,49.3942,486522,0
+JOYY.US,D,20191008,000000,48.3624,49.2295,47.668,47.7366,622757,0
+JOYY.US,D,20191009,000000,48.3101,48.9761,47.5197,48.6213,533665,0
+JOYY.US,D,20191010,000000,48.5004,49.567,48.3624,48.8829,657178,0
+JOYY.US,D,20191011,000000,50.1489,51.0728,49.7153,49.7419,675283,0
+JOYY.US,D,20191014,000000,49.567,50.0191,48.7264,49.2387,505679,0
+JOYY.US,D,20191015,000000,49.7949,50.6612,49.3814,50.4964,4713547,0
+JOYY.US,D,20191016,000000,50.0886,52.0134,50.0886,51.7452,789371,0
+JOYY.US,D,20191017,000000,51.9995,52.3965,51.4853,51.6839,557352,0
+JOYY.US,D,20191018,000000,51.7964,51.7964,49.9056,50.0009,479292,0
+JOYY.US,D,20191021,000000,49.8021,50.9036,49.8021,50.7134,665986,0
+JOYY.US,D,20191022,000000,50.7746,51.4167,50.0009,50.426,421956,0
+JOYY.US,D,20191023,000000,50.2093,50.9036,49.8114,50.6357,450442,0
+JOYY.US,D,20191024,000000,50.7829,50.8295,49.3237,50.2002,725145,0
+JOYY.US,D,20191025,000000,49.7949,51.1387,49.697,50.4964,726348,0
+JOYY.US,D,20191028,000000,51.1479,51.3637,49.1335,51.0162,1255217,0
+JOYY.US,D,20191029,000000,50.5661,51.0162,49.4555,49.5488,679712,0
+JOYY.US,D,20191030,000000,49.5488,49.8187,48.2918,49.0127,603052,0
+JOYY.US,D,20191031,000000,49.1252,49.4197,48.066,49.3155,537944,0
+JOYY.US,D,20191101,000000,49.697,51.6839,49.1691,51.5969,1087682,0
+JOYY.US,D,20191104,000000,52.5347,54.5225,52.3362,54.4786,1284909,0
+JOYY.US,D,20191105,000000,54.3679,55.7712,54.3679,55.5617,5121500,0
+JOYY.US,D,20191106,000000,55.6147,55.7712,54.3321,55.0943,769401,0
+JOYY.US,D,20191107,000000,55.7365,56.943,55.4859,56.0923,752506,0
+JOYY.US,D,20191108,000000,55.9624,56.9943,55.7785,56.4216,625300,0
+JOYY.US,D,20191111,000000,55.3028,56.8306,55.2442,56.719,658047,0
+JOYY.US,D,20191112,000000,56.4125,56.7261,55.3815,56.4216,1265452,0
+JOYY.US,D,20191113,000000,58.9126,59.7716,54.0431,54.5134,2502290,0
+JOYY.US,D,20191114,000000,55.0778,55.0778,52.7121,53.1511,975924,0
+JOYY.US,D,20191115,000000,54.3495,55.5983,52.8997,53.6287,1027960,0
+JOYY.US,D,20191118,000000,53.2546,53.2546,51.5027,53.0635,1037994,0
+JOYY.US,D,20191119,000000,53.5227,54.2957,52.9775,54.131,922936,0
+JOYY.US,D,20191120,000000,53.2894,54.0359,52.5264,53.0635,738417,0
+JOYY.US,D,20191121,000000,52.9334,53.6452,52.7614,52.9244,627299,0
+JOYY.US,D,20191122,000000,53.272,53.3763,52.3005,52.9244,685545,0
+JOYY.US,D,20191125,000000,53.5766,54.8335,53.1357,54.5308,930578,0
+JOYY.US,D,20191126,000000,54.0706,54.4877,53.0991,53.272,1043645,0
+JOYY.US,D,20191127,000000,53.6114,54.8097,53.0991,54.6258,767373,0
+JOYY.US,D,20191129,000000,53.7503,55.3898,53.7503,55.3467,612880,0
+JOYY.US,D,20191202,000000,54.8007,56.0741,54.6862,54.9644,674503,0
+JOYY.US,D,20191203,000000,53.8374,54.2087,52.0929,52.7158,1032093,0
+JOYY.US,D,20191204,000000,53.7046,53.7046,51.8586,51.8852,743466,0
+JOYY.US,D,20191205,000000,52.4743,53.5812,51.4415,51.5366,1057521,0
+JOYY.US,D,20191206,000000,52.6388,52.6388,50.8853,50.9558,1037425,0
+JOYY.US,D,20191209,000000,50.9302,51.1479,49.1784,49.3779,1313284,0
+JOYY.US,D,20191210,000000,49.9504,49.9504,47.8766,48.4135,1386983,0
+JOYY.US,D,20191211,000000,48.796,49.3155,47.5463,49.2826,1161612,0
+JOYY.US,D,20191212,000000,49.0209,50.3062,48.6989,49.4197,949430,0
+JOYY.US,D,20191213,000000,49.9147,49.9147,48.1966,48.3624,1315494,0
+JOYY.US,D,20191216,000000,48.5609,49.5946,48.4611,48.6396,698335,0
+JOYY.US,D,20191217,000000,49.1517,49.6796,48.4831,48.6303,1266772,0
+JOYY.US,D,20191218,000000,48.7437,49.7153,48.6396,49.1939,1030054,0
+JOYY.US,D,20191219,000000,49.1252,49.4555,48.4228,48.8051,1015601,0
+JOYY.US,D,20191220,000000,48.5963,49.1079,48.5873,48.7603,1200682,0
+JOYY.US,D,20191223,000000,48.9669,49.4555,48.5132,48.9185,1321983,0
+JOYY.US,D,20191224,000000,48.8298,49.0255,48.0146,48.1446,394205,0
+JOYY.US,D,20191226,000000,48.6816,48.8298,47.702,47.8491,886475,0
+JOYY.US,D,20191227,000000,47.7284,48.3266,47.3679,47.4347,909749,0
+JOYY.US,D,20191230,000000,47.4256,47.4256,46.4705,46.6608,774483,0
+JOYY.US,D,20191231,000000,46.2098,46.5666,45.6546,45.8019,1215990,0
+JOYY.US,D,20200102,000000,46.6261,51.2785,46.4705,51.0343,2767378,0
+JOYY.US,D,20200103,000000,49.3779,51.8055,49.1252,50.0098,1426242,0
+JOYY.US,D,20200106,000000,49.4555,51.5283,49.1079,50.7134,1082756,0
+JOYY.US,D,20200107,000000,50.7829,52.2144,50.4106,51.876,1417027,0
+JOYY.US,D,20200108,000000,51.19,53.8191,51.0343,53.5062,1517919,0
+JOYY.US,D,20200109,000000,54.002,56.2826,53.9664,55.8582,2184800,0
+JOYY.US,D,20200110,000000,56.4564,56.8725,55.3376,56.8213,1704627,0
+JOYY.US,D,20200113,000000,57.385,59.4678,57.115,57.8277,2306848,0
+JOYY.US,D,20200114,000000,57.3601,58.5037,56.8725,57.9849,1247813,0
+JOYY.US,D,20200115,000000,57.8185,58.3052,56.9605,57.653,805346,0
+JOYY.US,D,20200116,000000,58.1653,58.2265,56.4994,57.385,1054740,0
+JOYY.US,D,20200117,000000,57.115,57.385,56.1967,57.3419,1282754,0
+JOYY.US,D,20200121,000000,56.1701,56.4656,55.0165,56.4216,1220583,0
+JOYY.US,D,20200122,000000,56.857,56.857,54.6258,54.999,1089185,0
+JOYY.US,D,20200123,000000,54.0523,54.1749,52.5521,53.4732,1632258,0
+JOYY.US,D,20200124,000000,53.6023,53.6023,51.1387,51.4415,902868,0
+JOYY.US,D,20200127,000000,49.3868,51.3107,48.6577,50.5908,942657,0
+JOYY.US,D,20200128,000000,51.242,52.2484,50.0537,52.0744,1061524,0
+JOYY.US,D,20200129,000000,51.7808,54.4877,51.7808,54.2179,1194645,0
+JOYY.US,D,20200130,000000,52.8476,54.3321,52.2484,54.1063,1411216,0
+JOYY.US,D,20200131,000000,53.7677,53.8603,52.2574,52.5172,1188050,0
+JOYY.US,D,20200203,000000,52.8027,53.7414,52.5869,53.4988,694835,0
+JOYY.US,D,20200204,000000,54.999,56.353,54.4073,55.7199,1519357,0
+JOYY.US,D,20200205,000000,56.5616,56.8397,55.4766,55.6852,854788,0
+JOYY.US,D,20200206,000000,56.2313,56.5084,55.3642,55.6761,496330,0
+JOYY.US,D,20200207,000000,55.8416,55.8416,54.3405,54.851,400786,0
+JOYY.US,D,20200210,000000,54.6607,55.6761,54.6213,55.6587,409854,0
+JOYY.US,D,20200211,000000,55.7455,57.6713,55.7455,55.9368,939214,0
+JOYY.US,D,20200212,000000,56.6649,57.8277,56.6035,56.9943,985299,0
+JOYY.US,D,20200213,000000,55.8489,56.2313,54.4438,55.6494,873714,0
+JOYY.US,D,20200214,000000,55.5288,55.5288,54.2354,54.3679,678277,0
+JOYY.US,D,20200218,000000,54.0523,54.0523,52.3527,53.0378,980008,0
+JOYY.US,D,20200219,000000,53.272,54.2006,52.9244,53.4458,1105928,0
+JOYY.US,D,20200220,000000,53.4367,54.0615,52.7002,53.1348,529907,0
+JOYY.US,D,20200221,000000,52.3608,52.5776,49.8973,51.0591,1630030,0
+JOYY.US,D,20200224,000000,48.5873,49.7454,48.344,49.4628,1209929,0
+JOYY.US,D,20200225,000000,49.9677,50.0968,47.6242,48.119,931265,0
+JOYY.US,D,20200226,000000,48.7437,50.2449,48.7437,49.2907,847850,0
+JOYY.US,D,20200227,000000,48.5873,48.7692,46.4449,47.4686,1507168,0
+JOYY.US,D,20200228,000000,46.6261,47.1822,45.6372,46.8246,1205330,0
+JOYY.US,D,20200302,000000,46.8246,48.5435,46.541,48.4484,1074610,0
+JOYY.US,D,20200303,000000,48.163,49.6302,47.9781,49.1691,1276871,0
+JOYY.US,D,20200304,000000,49.3512,50.8085,49.3512,50.1663,922429,0
+JOYY.US,D,20200305,000000,49.8882,51.2696,49.0209,50.825,755627,0
+JOYY.US,D,20200306,000000,48.4484,49.1784,46.7661,47.4503,1228550,0
+JOYY.US,D,20200309,000000,45.004,45.2456,41.8893,42.9651,1939051,0
+JOYY.US,D,20200310,000000,44.9428,47.3469,43.9712,47.2847,1515766,0
+JOYY.US,D,20200311,000000,45.2821,46.2711,44.145,44.8313,1144692,0
+JOYY.US,D,20200312,000000,42.5214,43.3649,41.2115,43.1561,2133737,0
+JOYY.US,D,20200313,000000,44.6739,45.5246,41.3249,44.0499,1121329,0
+JOYY.US,D,20200316,000000,39.616,41.1428,36.7454,37.0829,1917444,0
+JOYY.US,D,20200317,000000,39.0425,43.7536,36.1544,42.9038,3138707,0
+JOYY.US,D,20200318,000000,39.1229,42.0374,36.8743,36.9612,2910296,0
+JOYY.US,D,20200319,000000,36.4481,39.0425,35.8561,36.4481,2770952,0
+JOYY.US,D,20200320,000000,37.7425,38.3965,36.3364,36.5022,2357122,0
+JOYY.US,D,20200323,000000,36.5524,43.0868,36.3283,42.3238,2353683,0
+JOYY.US,D,20200324,000000,44.0143,47.2426,43.8927,44.1277,1511511,0
+JOYY.US,D,20200325,000000,45.4551,47.6148,44.1635,47.1208,1970737,0
+JOYY.US,D,20200326,000000,47.3899,50.2185,47.3469,47.8236,1789591,0
+JOYY.US,D,20200327,000000,45.6728,47.3807,44.9519,46.8246,980046,0
+JOYY.US,D,20200330,000000,46.4193,46.851,44.3884,45.177,2548571,0
+JOYY.US,D,20200331,000000,45.0481,46.6352,44.9162,46.2098,1840964,0
+JOYY.US,D,20200401,000000,45.1177,47.3725,44.9519,45.9939,1129221,0
+JOYY.US,D,20200402,000000,45.6728,47.5015,45.1679,47.3899,1128013,0
+JOYY.US,D,20200403,000000,47.3899,49.9842,46.851,49.2478,2266929,0
+JOYY.US,D,20200406,000000,50.3383,52.0571,49.1765,51.7808,1273076,0
+JOYY.US,D,20200407,000000,52.7614,53.8062,50.6264,52.0223,1213775,0
+JOYY.US,D,20200408,000000,51.0253,51.2466,49.2113,49.7061,1135047,0
+JOYY.US,D,20200409,000000,49.8544,51.5631,48.7529,49.4894,875520,0
+JOYY.US,D,20200413,000000,49.3155,49.59,48.3101,49.0913,1326689,0
+JOYY.US,D,20200414,000000,50.0455,51.0253,49.6724,50.2275,772970,0
+JOYY.US,D,20200415,000000,49.3237,50.426,48.5609,50.3658,716785,0
+JOYY.US,D,20200416,000000,50.3658,53.5227,50.0968,53.2638,1251311,0
+JOYY.US,D,20200417,000000,53.9316,54.9561,52.7085,54.002,1268596,0
+JOYY.US,D,20200420,000000,53.7926,55.5288,53.2711,53.7139,1001181,0
+JOYY.US,D,20200421,000000,52.3187,53.4642,50.8039,51.8239,1037756,0
+JOYY.US,D,20200422,000000,52.1871,53.326,52.1871,52.6309,735342,0
+JOYY.US,D,20200423,000000,52.5521,53.3589,51.6428,52.1707,561752,0
+JOYY.US,D,20200424,000000,52.2144,52.4826,50.5313,51.4771,695085,0
+JOYY.US,D,20200427,000000,51.9272,52.2319,51.19,51.2513,457378,0
+JOYY.US,D,20200428,000000,51.8852,51.9272,49.2826,49.6302,708957,0
+JOYY.US,D,20200429,000000,49.932,51.7626,49.697,49.8624,778238,0
+JOYY.US,D,20200430,000000,50.0455,53.5227,49.558,52.8914,1406357,0
+JOYY.US,D,20200501,000000,51.4077,51.511,45.9939,46.2016,1500572,0
+JOYY.US,D,20200504,000000,45.6005,47.5015,44.8659,46.3745,1194490,0
+JOYY.US,D,20200505,000000,47.1475,47.9625,45.3764,45.4037,881170,0
+JOYY.US,D,20200506,000000,45.9847,47.0257,45.5695,46.4011,841326,0
+JOYY.US,D,20200507,000000,47.1556,47.4594,46.7047,47.1026,686789,0
+JOYY.US,D,20200508,000000,48.0329,48.4702,47.1822,47.7192,479490,0
+JOYY.US,D,20200511,000000,47.7192,47.7192,46.218,46.2802,593236,0
+JOYY.US,D,20200512,000000,46.4449,48.8051,46.3307,48.1363,995848,0
+JOYY.US,D,20200513,000000,48.119,48.3624,45.5246,46.1934,941950,0
+JOYY.US,D,20200514,000000,45.2821,46.7486,43.9968,46.2885,888467,0
+JOYY.US,D,20200515,000000,45.8977,47.9781,45.5611,47.5903,837093,0
+JOYY.US,D,20200518,000000,48.9944,52.1542,48.9944,51.8055,1261634,0
+JOYY.US,D,20200519,000000,52.9601,55.4501,51.8852,54.7914,1366962,0
+JOYY.US,D,20200520,000000,56.5432,57.653,54.999,57.0464,2298225,0
+JOYY.US,D,20200521,000000,53.8804,55.988,52.5521,55.0596,1687758,0
+JOYY.US,D,20200522,000000,53.5858,53.6891,48.4228,48.4401,1761373,0
+JOYY.US,D,20200526,000000,50.1407,55.3549,49.6724,54.3589,2448134,0
+JOYY.US,D,20200527,000000,55.3121,55.3121,52.4917,53.5675,1291708,0
+JOYY.US,D,20200528,000000,54.2627,54.2627,51.8495,52.1103,664957,0
+JOYY.US,D,20200529,000000,52.1103,53.1265,51.3454,52.9692,1290497,0
+JOYY.US,D,20200601,000000,53.0716,55.9368,52.7085,55.6587,1150416,0
+JOYY.US,D,20200602,000000,55.8765,60.5253,55.7199,60.4741,1666714,0
+JOYY.US,D,20200603,000000,60.8996,64.5944,60.5949,63.4334,2009334,0
+JOYY.US,D,20200604,000000,63.2321,65.2805,61.3202,62.3659,1542379,0
+JOYY.US,D,20200605,000000,62.4775,66.8074,62.4693,65.1598,1691171,0
+JOYY.US,D,20200608,000000,65.9401,67.3021,64.5432,66.1137,907362,0
+JOYY.US,D,20200609,000000,65.3244,65.6593,62.2799,63.0859,1181481,0
+JOYY.US,D,20200610,000000,63.224,63.7619,61.9241,62.8599,1284981,0
+JOYY.US,D,20200611,000000,61.5766,64.04,60.4999,63.5635,1347910,0
+JOYY.US,D,20200612,000000,64.2037,66.5044,63.449,65.437,1949546,0
+JOYY.US,D,20200615,000000,65.1416,70.3997,64.5047,69.3312,2192577,0
+JOYY.US,D,20200616,000000,71.7791,74.1046,69.0201,70.0868,1868137,0
+JOYY.US,D,20200617,000000,71.137,80.7588,70.7636,80.0041,4986818,0
+JOYY.US,D,20200618,000000,80.949,82.4859,79.9436,81.905,3060719,0
+JOYY.US,D,20200619,000000,82.4256,86.199,82.0358,84.3602,2659112,0
+JOYY.US,D,20200622,000000,82.538,85.4014,81.1924,84.2734,1586796,0
+JOYY.US,D,20200623,000000,84.5945,85.0189,82.538,84.1425,1295973,0
+JOYY.US,D,20200624,000000,82.2528,82.5901,79.4489,81.2364,1910455,0
+JOYY.US,D,20200625,000000,79.6308,82.3459,79.6263,81.8784,776334,0
+JOYY.US,D,20200626,000000,82.624,83.1711,80.0819,80.6288,658550,0
+JOYY.US,D,20200629,000000,80.1001,80.5931,76.1353,77.0878,2106993,0
+JOYY.US,D,20200630,000000,74.8327,78.9191,74.7285,76.8298,2127858,0
+JOYY.US,D,20200701,000000,77.6274,78.3895,76.1702,77.2717,653836,0
+JOYY.US,D,20200702,000000,79.2402,79.7342,76.7594,76.9413,1195851,0
+JOYY.US,D,20200706,000000,80.4212,84.0565,78.2604,79.1451,2075037,0
+JOYY.US,D,20200707,000000,75.9259,78.3245,74.1128,74.165,2199332,0
+JOYY.US,D,20200708,000000,74.9205,74.9982,71.6402,72.2996,3574918,0
+JOYY.US,D,20200709,000000,74.131,74.7075,72.5339,73.4871,1470384,0
+JOYY.US,D,20200710,000000,73.262,74.0424,71.3464,72.6207,1019276,0
+JOYY.US,D,20200713,000000,74.1998,74.3561,70.9036,71.2064,1146630,0
+JOYY.US,D,20200714,000000,70.278,71.8313,68.4475,71.1451,1255249,0
+JOYY.US,D,20200715,000000,72.0125,72.0308,70.0346,70.7299,753277,0
+JOYY.US,D,20200716,000000,69.184,69.6614,67.3817,68.8197,1055982,0
+JOYY.US,D,20200717,000000,69.7154,70.4856,68.8197,69.0549,571897,0
+JOYY.US,D,20200720,000000,69.0037,70.2094,68.1868,69.2635,635579,0
+JOYY.US,D,20200721,000000,71.137,74.0605,70.3649,72.1781,1357397,0
+JOYY.US,D,20200722,000000,71.6491,71.6924,69.0677,69.4017,868524,0
+JOYY.US,D,20200723,000000,70.1225,70.1225,66.5136,67.3461,687603,0
+JOYY.US,D,20200724,000000,65.5055,66.9372,64.5432,66.4605,895535,0
+JOYY.US,D,20200727,000000,66.3563,66.9372,65.0545,65.6794,775676,0
+JOYY.US,D,20200728,000000,64.7856,65.9401,64.6392,64.6812,894494,0
+JOYY.US,D,20200729,000000,64.8634,66.3745,64.6812,66.2173,839654,0
+JOYY.US,D,20200730,000000,66.1486,66.4257,64.5432,65.4114,453427,0
+JOYY.US,D,20200731,000000,65.9401,69.4108,65.9401,69.2544,950211,0
+JOYY.US,D,20200803,000000,71.1104,72.0489,68.9853,70.4947,1158208,0
+JOYY.US,D,20200804,000000,71.2761,71.3538,69.6614,71.2833,615191,0
+JOYY.US,D,20200805,000000,72.5953,74.0789,71.7087,73.6444,1058017,0
+JOYY.US,D,20200806,000000,72.1689,74.5465,71.2668,73.8695,797943,0
+JOYY.US,D,20200807,000000,71.4481,71.9869,62.903,63.7364,2386858,0
+JOYY.US,D,20200810,000000,66.3655,67.7706,65.0125,67.3021,1951715,0
+JOYY.US,D,20200811,000000,66.9126,68.5426,66.3134,67.3278,1041149,0
+JOYY.US,D,20200812,000000,67.97,71.3281,67.97,71.1451,1170600,0
+JOYY.US,D,20200813,000000,78.9456,79.7342,70.9541,71.9612,4021921,0
+JOYY.US,D,20200814,000000,71.4481,71.8487,68.786,69.9139,1241742,0
+JOYY.US,D,20200817,000000,70.1134,71.5359,68.3752,70.8159,1337394,0
+JOYY.US,D,20200818,000000,71.5798,78.0694,71.1451,77.3923,2330932,0
+JOYY.US,D,20200819,000000,76.8031,77.7262,75.4922,76.0211,895311,0
+JOYY.US,D,20200820,000000,75.9187,78.1837,75.442,76.1353,951750,0
+JOYY.US,D,20200821,000000,75.5883,76.847,75.3624,75.3716,424264,0
+JOYY.US,D,20200824,000000,77.2359,77.9559,75.2671,77.9559,800176,0
+JOYY.US,D,20200825,000000,78.0866,82.538,76.4473,81.8171,1862981,0
+JOYY.US,D,20200826,000000,80.5603,81.7303,78.7462,79.8567,1043531,0
+JOYY.US,D,20200827,000000,79.1724,79.5102,76.6037,76.8115,897909,0
+JOYY.US,D,20200828,000000,77.0109,79.414,76.5947,78.8678,504839,0
+JOYY.US,D,20200831,000000,78.0975,78.3464,73.9756,74.131,1348296,0
+JOYY.US,D,20200901,000000,74.8163,76.5689,73.7048,75.0934,1069133,0
+JOYY.US,D,20200902,000000,76.343,77.7217,72.404,73.4368,1485883,0
+JOYY.US,D,20200903,000000,72.5303,72.8612,69.1949,71.5907,1928361,0
+JOYY.US,D,20200904,000000,70.7546,71.3024,67.4091,70.3877,1004513,0
+JOYY.US,D,20200908,000000,68.1584,68.1584,64.2047,64.3107,1376657,0
+JOYY.US,D,20200909,000000,65.7982,68.0368,65.3207,67.1924,1022186,0
+JOYY.US,D,20200910,000000,67.6186,67.6186,64.7636,65.103,772618,0
+JOYY.US,D,20200911,000000,65.9382,66.8184,64.1718,65.2319,444098,0
+JOYY.US,D,20200914,000000,66.4001,71.4077,66.208,70.493,1387124,0
+JOYY.US,D,20200915,000000,71.3721,72.9044,69.9395,72.1918,1225865,0
+JOYY.US,D,20200916,000000,72.5394,73.2099,71.3117,71.9905,630225,0
+JOYY.US,D,20200917,000000,70.7116,71.8432,69.8837,71.6859,532197,0
+JOYY.US,D,20200918,000000,71.5377,71.695,68.8034,70.5799,565211,0
+JOYY.US,D,20200921,000000,69.5434,71.4864,67.9243,71.3986,677989,0
+JOYY.US,D,20200922,000000,72.1222,72.1644,69.0988,69.6038,499823,0
+JOYY.US,D,20200923,000000,69.5434,70.9274,67.6096,67.9069,437891,0
+JOYY.US,D,20200924,000000,67.0872,68.3945,66.2951,67.7486,456391,0
+JOYY.US,D,20200925,000000,67.7486,67.7486,66.0433,67.132,455458,0
+JOYY.US,D,20200928,000000,67.55,68.7092,66.4431,67.9243,711439,0
+JOYY.US,D,20200929,000000,68.5948,68.5948,66.8531,67.8364,341771,0
+JOYY.US,D,20200930,000000,66.9656,70.8415,66.6536,70.2496,798171,0
+JOYY.US,D,20201001,000000,70.8844,72.4954,70.7419,72.382,412323,0
+JOYY.US,D,20201002,000000,70.536,71.9988,70.4143,70.998,328392,0
+JOYY.US,D,20201005,000000,72.2511,72.2511,70.6173,71.3986,499850,0
+JOYY.US,D,20201006,000000,71.8432,72.9317,71.0326,71.5999,417289,0
+JOYY.US,D,20201007,000000,71.8698,72.2777,71.1635,72.0875,494435,0
+JOYY.US,D,20201008,000000,72.7487,73.5145,70.2312,70.8149,640756,0
+JOYY.US,D,20201009,000000,71.0857,72.6098,70.8937,71.9905,374665,0
+JOYY.US,D,20201012,000000,73.1385,74.4558,70.4143,72.8787,902146,0
+JOYY.US,D,20201013,000000,72.9317,73.5502,70.1618,70.3448,717502,0
+JOYY.US,D,20201014,000000,70.2312,70.536,67.9938,68.4723,580165,0
+JOYY.US,D,20201015,000000,68.9341,70.4756,67.6096,69.7868,427991,0
+JOYY.US,D,20201016,000000,69.7868,70.4756,69.0294,69.6825,339526,0
+JOYY.US,D,20201019,000000,70.2926,71.7214,69.2827,69.9358,440257,0
+JOYY.US,D,20201020,000000,69.988,71.1068,69.3165,70.1096,481220,0
+JOYY.US,D,20201021,000000,70.0575,70.536,68.237,69.4044,504950,0
+JOYY.US,D,20201022,000000,70.3539,70.7024,68.6377,70.4583,447307,0
+JOYY.US,D,20201023,000000,74.614,74.8986,71.0602,74.1338,2005086,0
+JOYY.US,D,20201026,000000,77.6026,78.5586,75.0101,77.5725,2727586,0
+JOYY.US,D,20201027,000000,76.7802,79.8459,76.6485,78.3748,2266349,0
+JOYY.US,D,20201028,000000,77.5039,77.7647,75.2224,75.8472,1120137,0
+JOYY.US,D,20201029,000000,75.6039,80.3325,75.6039,78.8194,1235180,0
+JOYY.US,D,20201030,000000,78.2083,80.3416,77.8947,79.574,963262,0
+JOYY.US,D,20201102,000000,79.2696,82.6231,78.7133,82.4237,1304482,0
+JOYY.US,D,20201103,000000,81.561,82.2837,80.1934,80.3507,891504,0
+JOYY.US,D,20201104,000000,82.7731,85.7508,82.4063,84.792,1442474,0
+JOYY.US,D,20201105,000000,86.3426,88.0772,81.8838,86.9243,2116627,0
+JOYY.US,D,20201106,000000,86.3161,89.0331,86.22,87.8035,662274,0
+JOYY.US,D,20201109,000000,90.7153,90.7153,86.4377,86.8128,1130065,0
+JOYY.US,D,20201110,000000,85.7746,86.263,81.9964,84.0428,1104736,0
+JOYY.US,D,20201111,000000,84.2779,84.5734,81.9269,83.9468,1266201,0
+JOYY.US,D,20201112,000000,85.0966,85.0966,81.7092,81.8665,1423456,0
+JOYY.US,D,20201113,000000,82.8325,85.106,81.423,81.9608,811268,0
+JOYY.US,D,20201116,000000,83.1628,83.8691,81.186,83.2324,1457905,0
+JOYY.US,D,20201117,000000,91.4427,94.2414,82.9981,87.2438,7375451,0
+JOYY.US,D,20201118,000000,86.9071,87.6719,61.2188,64.1453,30360872,0
+JOYY.US,D,20201119,000000,73.3408,79.0087,72.704,74.9864,19493953,0
+JOYY.US,D,20201120,000000,76.191,76.2845,72.0875,74.2115,4445070,0
+JOYY.US,D,20201123,000000,73.4788,77.546,73.1843,77.0685,5707397,0
+JOYY.US,D,20201124,000000,76.8662,77.6778,75.335,77.2678,2229909,0
+JOYY.US,D,20201125,000000,76.8151,79.2447,75.378,79.1578,1414946,0
+JOYY.US,D,20201127,000000,80.0022,80.0288,77.5899,79.5585,1720774,0
+JOYY.US,D,20201130,000000,78.6181,79.3573,75.7897,77.5633,3501441,0
+JOYY.US,D,20201201,000000,77.7381,78.2778,75.8564,76.9276,1429046,0
+JOYY.US,D,20201202,000000,75.6396,76.258,73.8897,74.6288,2384602,0
+JOYY.US,D,20201203,000000,74.8804,75.408,73.8621,74.0103,975937,0
+JOYY.US,D,20201204,000000,74.4732,75.7439,73.9418,74.1155,1261033,0
+JOYY.US,D,20201207,000000,74.0899,74.9774,73.4459,74.733,1193965,0
+JOYY.US,D,20201208,000000,75.0294,75.1611,73.8805,75.0212,1037356,0
+JOYY.US,D,20201209,000000,74.7952,75.7603,73.672,74.2115,1069154,0
+JOYY.US,D,20201210,000000,74.0157,75.3971,73.8493,74.7604,554747,0
+JOYY.US,D,20201211,000000,74.7257,75.0853,74.2446,74.3406,1179639,0
+JOYY.US,D,20201214,000000,74.6772,75.3696,74.2446,74.4633,587228,0
+JOYY.US,D,20201215,000000,74.8218,74.8218,69.8553,70.3183,1838370,0
+JOYY.US,D,20201216,000000,71.5368,73.4807,71.1506,71.9666,1510963,0
+JOYY.US,D,20201217,000000,72.167,73.2712,70.6667,72.3866,785566,0
+JOYY.US,D,20201218,000000,71.984,72.6582,71.1251,72.0801,1193862,0
+JOYY.US,D,20201221,000000,70.9238,72.2815,69.6614,70.6778,1435590,0
+JOYY.US,D,20201222,000000,70.88,71.0464,67.9096,68.5938,1165746,0
+JOYY.US,D,20201223,000000,68.8034,69.3018,67.7696,68.1382,844741,0
+JOYY.US,D,20201224,000000,67.98,68.1556,66.1669,67.7605,926315,0
+JOYY.US,D,20201228,000000,68.4704,68.5316,65.4397,67.0679,1193435,0
+JOYY.US,D,20201229,000000,67.0588,68.5151,66.6215,68.1987,669135,0
+JOYY.US,D,20201230,000000,68.549,70.8836,68.549,70.3183,1089947,0
+JOYY.US,D,20201231,000000,69.8105,70.2303,68.3917,70.0659,591496,0
+JOYY.US,D,20210104,000000,70.6082,71.954,68.3752,68.891,908551,0
+JOYY.US,D,20210105,000000,69.0833,71.1955,69.0833,70.9587,670266,0
+JOYY.US,D,20210106,000000,71.266,71.7482,68.7247,69.4336,816607,0
+JOYY.US,D,20210107,000000,69.5481,70.4682,68.8034,70.3366,762421,0
+JOYY.US,D,20210108,000000,70.7227,72.9519,69.9953,72.2987,917280,0
+JOYY.US,D,20210111,000000,72.1158,74.0251,71.1077,72.3776,1067701,0
+JOYY.US,D,20210112,000000,72.9035,76.1271,72.448,75.4621,1547151,0
+JOYY.US,D,20210113,000000,75.9433,79.2111,75.3385,78.4133,1954538,0
+JOYY.US,D,20210114,000000,79.0087,79.9153,77.739,78.8514,1316250,0
+JOYY.US,D,20210115,000000,79.7187,80.3581,78.6063,78.9127,1042937,0
+JOYY.US,D,20210119,000000,81.1731,81.1731,78.9659,80.3938,802151,0
+JOYY.US,D,20210120,000000,81.7961,81.9068,78.6236,79.6133,1587436,0
+JOYY.US,D,20210121,000000,79.544,80.5256,77.4765,79.9199,1855760,0
+JOYY.US,D,20210122,000000,78.921,81.2528,78.6419,79.7187,1657967,0
+JOYY.US,D,20210125,000000,81.1731,85.3172,79.6399,81.8126,2289871,0
+JOYY.US,D,20210126,000000,81.9188,82.8637,77.7738,79.2366,1270339,0
+JOYY.US,D,20210127,000000,77.9841,84.7125,77.2121,82.3999,2897712,0
+JOYY.US,D,20210128,000000,82.1795,82.5837,80.122,82.1373,1445905,0
+JOYY.US,D,20210129,000000,81.9096,82.6093,80.5694,80.6297,1349739,0
+JOYY.US,D,20210201,000000,82.302,85.7801,82.0578,83.7053,1397765,0
+JOYY.US,D,20210202,000000,86.0701,88.6535,85.2468,87.98,1319215,0
+JOYY.US,D,20210203,000000,88.9434,96.0898,87.5154,94.9919,2899773,0
+JOYY.US,D,20210204,000000,98.5598,100.973,95.367,97.3155,3018007,0
+JOYY.US,D,20210205,000000,98.5598,100.993,93.4464,100.563,1805455,0
+JOYY.US,D,20210208,000000,106.975,115.858,103.408,104.498,4399115,0
+JOYY.US,D,20210209,000000,101.497,111.111,101.194,109.227,2521090,0
+JOYY.US,D,20210210,000000,111.888,115.447,109.263,113.864,2213825,0
+JOYY.US,D,20210211,000000,113.892,121.375,111.906,118.676,1624036,0
+JOYY.US,D,20210212,000000,117.532,121.127,114.066,118.483,1870601,0
+JOYY.US,D,20210216,000000,120.487,130.431,120.057,129.48,2949369,0
+JOYY.US,D,20210217,000000,126.791,127.027,116.948,123.388,2144595,0
+JOYY.US,D,20210218,000000,116.516,119.142,114.038,118.731,2926252,0
+JOYY.US,D,20210219,000000,122.611,122.619,111.513,111.568,2487803,0
+JOYY.US,D,20210222,000000,106.272,112.711,105.402,107.553,2464840,0
+JOYY.US,D,20210223,000000,106.216,108.028,98.8611,107.826,2336587,0
+JOYY.US,D,20210224,000000,107.259,107.259,104.231,105.923,1194051,0
+JOYY.US,D,20210225,000000,106.4,108.979,102.603,103.235,1110303,0
+JOYY.US,D,20210226,000000,103.783,107.122,100.635,103.299,1627425,0
+JOYY.US,D,20210301,000000,108.403,114.231,107.744,112.931,1419505,0
+JOYY.US,D,20210302,000000,111.385,113.553,108.87,109.318,958661,0
+JOYY.US,D,20210303,000000,110.599,111.898,106.7,108.539,983456,0
+JOYY.US,D,20210304,000000,104.935,106.875,100.745,103.29,1638845,0
+JOYY.US,D,20210305,000000,103.948,104.176,94.699,102.154,1534605,0
+JOYY.US,D,20210308,000000,100.051,101.396,94.4153,95.6966,1539513,0
+JOYY.US,D,20210309,000000,100.737,103.372,99.1449,101.845,1292049,0
+JOYY.US,D,20210310,000000,102.96,105.639,99.2192,100.097,1422999,0
+JOYY.US,D,20210311,000000,105.96,112.528,104.414,111.779,2452419,0
+JOYY.US,D,20210312,000000,105.568,106.042,101.934,103.115,1405184,0
+JOYY.US,D,20210315,000000,104.351,104.351,99.7026,101.367,1164253,0
+JOYY.US,D,20210316,000000,103.839,103.839,100.371,101.396,885581,0
+JOYY.US,D,20210317,000000,100.307,103.472,98.5784,102.576,617006,0
+JOYY.US,D,20210318,000000,100.792,102.566,99.3925,99.7942,585928,0
+JOYY.US,D,20210319,000000,101.624,103.16,99.8668,101.084,832252,0
+JOYY.US,D,20210322,000000,98.916,100.957,97.8729,99.054,993501,0
+JOYY.US,D,20210323,000000,99.7673,99.7673,97.4068,97.727,653339,0
+JOYY.US,D,20210324,000000,98.3397,98.4492,93.1896,94.9559,2141767,0
+JOYY.US,D,20210325,000000,92.9427,97.3607,91.4609,91.9731,1487113,0
+JOYY.US,D,20210326,000000,86.6491,90.0383,80.5428,84.2122,6261990,0
+JOYY.US,D,20210329,000000,83.8892,84.45,81.4101,83.1098,3143755,0
+JOYY.US,D,20210330,000000,82.2425,88.9022,81.4878,83.88,2403550,0
+JOYY.US,D,20210331,000000,84.5367,85.3602,80.3764,82.1099,2375995,0
+JOYY.US,D,20210401,000000,83.4511,88.7514,83.3101,86.6317,2447159,0
+JOYY.US,D,20210405,000000,87.8666,88.4585,85.8515,87.2693,1684833,0
+JOYY.US,D,20210406,000000,88.5564,92.3208,87.9719,90.697,1531293,0
+JOYY.US,D,20210407,000000,90.526,91.2688,87.6984,88.9022,1006292,0
+JOYY.US,D,20210408,000000,89.9122,91.6896,89.4182,90.4719,1071510,0
+JOYY.US,D,20210409,000000,89.8024,89.8024,87.166,87.6124,1451291,0
+JOYY.US,D,20210412,000000,87.2272,87.8035,85.5889,86.211,1074634,0
+JOYY.US,D,20210413,000000,86.2017,88.3168,86.0746,87.5942,712443,0
+JOYY.US,D,20210414,000000,88.0066,88.477,85.4719,85.7801,1286553,0
+JOYY.US,D,20210415,000000,85.887,86.5338,84.6987,85.7379,1212314,0
+JOYY.US,D,20210416,000000,85.5944,85.8495,84.1141,85.8312,1273348,0
+JOYY.US,D,20210419,000000,86.2988,87.4514,84.7042,84.9512,629968,0
+JOYY.US,D,20210420,000000,84.5367,84.6687,81.239,83.1108,760393,0
+JOYY.US,D,20210421,000000,83.1371,83.5069,81.604,82.3266,1499700,0
+JOYY.US,D,20210422,000000,83.8334,85.6291,82.6698,83.3303,1441150,0
+JOYY.US,D,20210423,000000,84.8451,87.5483,84.417,87.2665,1192142,0
+JOYY.US,D,20210426,000000,87.2236,88.0946,86.7643,87.584,671444,0
+JOYY.US,D,20210427,000000,87.9985,88.7157,86.6766,86.853,671391,0
+JOYY.US,D,20210428,000000,86.6509,88.0597,85.7618,85.919,705468,0
+JOYY.US,D,20210429,000000,86.2988,86.6244,83.3567,84.4755,576975,0
+JOYY.US,D,20210430,000000,83.3567,84.7455,82.9259,83.709,738467,0
+JOYY.US,D,20210503,000000,83.9651,84.6868,82.4585,82.7054,494649,0
+JOYY.US,D,20210504,000000,81.8958,82.4357,78.5576,78.9804,2476190,0
+JOYY.US,D,20210505,000000,79.4817,80.1257,75.5554,77.0437,1703250,0
+JOYY.US,D,20210506,000000,76.4977,77.7298,75.2646,77.1224,1247660,0
+JOYY.US,D,20210507,000000,77.7116,80.3764,76.4089,77.2725,708531,0
+JOYY.US,D,20210510,000000,76.8141,77.1398,72.7287,75.3083,1652278,0
+JOYY.US,D,20210511,000000,73.0105,77.1756,72.8257,76.6377,1161107,0
+JOYY.US,D,20210512,000000,76.1271,78.1526,75.8106,77.2019,1232191,0
+JOYY.US,D,20210513,000000,78.0473,78.0473,73.498,73.8467,1447616,0
+JOYY.US,D,20210514,000000,74.5418,77.4051,74.0396,77.1133,1209223,0
+JOYY.US,D,20210517,000000,77.5094,78.1259,75.7301,76.8662,956298,0
+JOYY.US,D,20210518,000000,76.6121,79.4396,76.1271,76.2068,1189723,0
+JOYY.US,D,20210519,000000,75.0705,76.9331,74.4558,76.0659,928728,0
+JOYY.US,D,20210520,000000,76.0659,77.6778,75.9598,77.095,1398164,0
+JOYY.US,D,20210521,000000,77.1929,77.2725,75.5554,75.7842,879111,0
+JOYY.US,D,20210524,000000,75.9076,75.9679,74.1101,74.3487,602023,0
+JOYY.US,D,20210525,000000,75.4136,77.933,74.0231,74.0313,1347525,0
+JOYY.US,D,20210526,000000,74.8419,75.8198,73.3095,74.8072,1284047,0
+JOYY.US,D,20210527,000000,74.9389,75.4932,73.2035,75.2032,1838234,0
+JOYY.US,D,20210528,000000,72.0417,72.1999,67.7083,67.7614,3711112,0
+JOYY.US,D,20210601,000000,68.3788,69.2149,66.1202,66.5996,4151443,0
+JOYY.US,D,20210602,000000,66.1413,67.8766,63.5095,65.0142,2823694,0
+JOYY.US,D,20210603,000000,64.3356,65.155,63.5177,63.5177,1811348,0
+JOYY.US,D,20210604,000000,63.9394,64.459,62.3018,62.4162,1390368,0
+JOYY.US,D,20210607,000000,62.7775,63.534,61.9058,62.6275,1293628,0
+JOYY.US,D,20210608,000000,62.7958,63.737,62.0467,63.3941,1586857,0
+JOYY.US,D,20210609,000000,64.1159,65.7544,63.7546,64.3263,1258566,0
+JOYY.US,D,20210610,000000,64.662,66.7038,64.3098,64.8999,1237170,0
+JOYY.US,D,20210611,000000,65.103,65.3839,63.869,64.1956,664930,0
+JOYY.US,D,20210614,000000,64.6273,66.2648,64.3804,65.2868,760823,0
+JOYY.US,D,20210615,000000,65.8961,66.3883,62.8298,63.3503,1111347,0
+JOYY.US,D,20210616,000000,63.385,64.2037,61.8884,62.8829,938272,0
+JOYY.US,D,20210617,000000,62.8535,63.085,60.5564,61.6203,1364927,0
+JOYY.US,D,20210618,000000,62.0119,62.1264,59.8649,60.0688,1409483,0
+JOYY.US,D,20210621,000000,59.9445,60.2198,57.963,58.1798,1683666,0
+JOYY.US,D,20210622,000000,58.2328,59.9628,57.8341,59.4304,1901885,0
+JOYY.US,D,20210623,000000,60.0333,62.419,60.0333,60.9114,942576,0
+JOYY.US,D,20210624,000000,61.6112,62.5014,61.3286,61.8428,1086954,0
+JOYY.US,D,20210625,000000,62.021,63.0584,61.8428,62.6588,1090279,0
+JOYY.US,D,20210628,000000,62.5169,63.3146,62.3038,63.0584,1243972,0
+JOYY.US,D,20210629,000000,62.5251,62.8188,60.9736,61.1246,1616938,0
+JOYY.US,D,20210630,000000,60.7606,60.8401,58.4021,58.5082,1515607,0
+JOYY.US,D,20210701,000000,59.262,59.3865,57.2304,57.8431,1246683,0
+JOYY.US,D,20210702,000000,57.6485,57.7809,56.8232,56.9467,815554,0
+JOYY.US,D,20210706,000000,56.5753,56.6366,54.1008,54.8445,1599664,0
+JOYY.US,D,20210707,000000,55.5278,55.8828,52.992,53.7185,1443986,0
+JOYY.US,D,20210708,000000,52.5831,52.7781,51.3775,51.7059,1679235,0
+JOYY.US,D,20210709,000000,52.3883,53.1777,51.0052,53.1596,1114258,0
+JOYY.US,D,20210712,000000,53.0095,53.3908,51.0052,51.2977,1270997,0
+JOYY.US,D,20210713,000000,52.2025,55.2452,51.9345,55.0577,1492112,0
+JOYY.US,D,20210714,000000,55.7585,56.3174,53.3552,53.8968,1369512,0
+JOYY.US,D,20210715,000000,53.6928,55.9798,53.3908,55.4127,1355827,0
+JOYY.US,D,20210716,000000,55.5452,55.9843,52.5484,54.0386,1616201,0
+JOYY.US,D,20210719,000000,52.4067,53.0268,50.2687,51.457,1940447,0
+JOYY.US,D,20210720,000000,51.6877,52.2823,50.6859,51.9446,1017178,0
+JOYY.US,D,20210721,000000,51.9446,53.3725,51.8385,52.7085,1096105,0
+JOYY.US,D,20210722,000000,52.6727,52.6727,51.3372,51.8743,807123,0
+JOYY.US,D,20210723,000000,49.213,50.2064,47.1475,48.7786,2265060,0
+JOYY.US,D,20210726,000000,47.1475,50.5257,47.1475,48.4237,1518110,0
+JOYY.US,D,20210727,000000,48.1053,48.9304,46.6864,48.8672,1886792,0
+JOYY.US,D,20210728,000000,50.535,51.5019,48.7877,49.5863,1931902,0
+JOYY.US,D,20210729,000000,50.6466,50.9255,48.2021,48.3175,1137846,0
+JOYY.US,D,20210730,000000,48.247,48.5398,47.0496,47.4045,845649,0
+JOYY.US,D,20210802,000000,47.786,47.9799,46.5794,46.97,819631,0
+JOYY.US,D,20210803,000000,46.2865,46.863,43.9814,44.7169,1398165,0
+JOYY.US,D,20210804,000000,45.187,45.6757,43.3876,44.318,1060340,0
+JOYY.US,D,20210805,000000,44.0243,44.6903,42.8014,44.3007,1158739,0
+JOYY.US,D,20210806,000000,44.3538,44.8687,42.7921,43.5294,854238,0
+JOYY.US,D,20210809,000000,43.9814,45.9409,43.6263,45.5942,1117690,0
+JOYY.US,D,20210810,000000,46.1184,46.295,44.3995,45.1688,546034,0
+JOYY.US,D,20210811,000000,45.187,45.187,42.4464,42.4728,1641081,0
+JOYY.US,D,20210812,000000,42.4728,42.535,40.2115,41.1072,1256473,0
+JOYY.US,D,20210813,000000,40.8328,41.2929,39.8657,40.0871,921724,0
+JOYY.US,D,20210816,000000,39.2711,39.4669,37.7463,38.0745,1502930,0
+JOYY.US,D,20210817,000000,36.8058,37.383,34.6871,35.9185,3127141,0
+JOYY.US,D,20210818,000000,36.5047,37.3372,35.0759,36.3804,2787879,0
+JOYY.US,D,20210819,000000,36.265,41.2224,35.041,40.1576,4441246,0
+JOYY.US,D,20210820,000000,39.928,42.9075,39.928,41.5242,2258644,0
+JOYY.US,D,20210823,000000,41.6934,43.6878,39.8208,43.5724,1851999,0
+JOYY.US,D,20210824,000000,45.4797,49.0366,45.4093,48.6989,3601336,0
+JOYY.US,D,20210825,000000,48.0075,50.1361,47.6707,50.0831,1695061,0
+JOYY.US,D,20210826,000000,55.8298,58.3134,52.0151,53.1074,15348684,0
+JOYY.US,D,20210827,000000,51.3509,55.0403,51.3509,54.9607,2849313,0
+JOYY.US,D,20210830,000000,54.1977,55.0934,52.0874,54.9077,1012548,0
+JOYY.US,D,20210831,000000,55.5635,56.6265,54.8198,56.1408,1917622,0
+JOYY.US,D,20210901,000000,56.7261,58.9602,56.5478,57.7106,1432756,0
+JOYY.US,D,20210902,000000,57.6485,58.757,56.5956,57.7545,1012214,0
+JOYY.US,D,20210903,000000,56.6714,57.6485,55.3779,57.2935,940297,0
+JOYY.US,D,20210907,000000,57.2935,60.015,56.6458,59.4129,2153864,0
+JOYY.US,D,20210908,000000,59.4212,60.0159,55.741,57.2577,1746560,0
+JOYY.US,D,20210909,000000,56.8709,58.5604,55.8425,58.5512,853679,0
+JOYY.US,D,20210910,000000,58.9263,59.8027,56.3923,56.4143,731830,0
+JOYY.US,D,20210913,000000,55.956,56.9504,54.7165,56.1105,514448,0
+JOYY.US,D,20210914,000000,55.0915,56.3165,55.0384,55.4666,507300,0
+JOYY.US,D,20210915,000000,54.377,54.5289,46.5007,49.1746,3936147,0
+JOYY.US,D,20210916,000000,48.9771,49.3714,45.7058,48.548,2113021,0
+JOYY.US,D,20210917,000000,48.5306,49.7822,48.2891,48.9321,1555496,0
+JOYY.US,D,20210920,000000,46.6571,49.3439,46.2693,47.2344,1214782,0
+JOYY.US,D,20210921,000000,47.8509,47.8958,46.6178,47.3771,800044,0
+JOYY.US,D,20210922,000000,47.7348,48.3166,46.5465,46.5465,1157093,0
+JOYY.US,D,20210923,000000,46.6361,46.8143,45.3299,46.6892,1269351,0
+JOYY.US,D,20210924,000000,43.0775,48.1821,42.2378,48.0211,4022140,0
+JOYY.US,D,20210927,000000,48.1821,51.65,47.5116,51.0784,1181969,0
+JOYY.US,D,20210928,000000,50.953,51.3994,49.2543,49.6567,896131,0
+JOYY.US,D,20210929,000000,49.3969,49.8809,48.7457,48.8078,920884,0
+JOYY.US,D,20210930,000000,48.817,50.1837,47.6542,49.0136,860207,0
+JOYY.US,D,20211001,000000,49.1563,49.5049,47.6013,47.8866,629542,0
+JOYY.US,D,20211004,000000,47.3587,47.4045,45.897,46.7076,728950,0
+JOYY.US,D,20211005,000000,46.4834,48.5306,46.2602,47.9845,454805,0
+JOYY.US,D,20211006,000000,47.0641,48.8965,46.8739,47.1631,1068332,0
+JOYY.US,D,20211007,000000,48.5398,49.5415,47.8245,49.1289,721148,0
+JOYY.US,D,20211008,000000,49.1289,50.2825,48.2891,49.8624,598822,0
+JOYY.US,D,20211011,000000,50.4884,51.8295,50.4791,50.6849,666118,0
+JOYY.US,D,20211012,000000,50.1745,51.3016,49.8515,51.1578,591023,0
+JOYY.US,D,20211013,000000,51.3098,52.0884,50.5412,51.6327,721916,0
+JOYY.US,D,20211014,000000,51.3912,51.5916,50.3007,50.7829,461485,0
+JOYY.US,D,20211015,000000,51.3189,52.3828,50.0592,51.9007,492300,0
+JOYY.US,D,20211018,000000,51.3912,51.5805,50.2019,50.9439,944901,0
+JOYY.US,D,20211019,000000,50.3365,52.124,50.1745,51.8375,861995,0
+JOYY.US,D,20211020,000000,52.7131,52.8303,51.6675,52.1148,784663,0
+JOYY.US,D,20211021,000000,52.2758,52.2758,51.3994,51.8824,656926,0
+JOYY.US,D,20211022,000000,51.8824,52.0527,48.9862,49.3439,697007,0
+JOYY.US,D,20211025,000000,49.3887,49.3887,47.5472,47.8509,1117118,0
+JOYY.US,D,20211026,000000,47.9589,48.1903,44.7133,44.8659,1569717,0
+JOYY.US,D,20211027,000000,45.8512,45.93,44.4371,45.1596,782932,0
+JOYY.US,D,20211028,000000,45.2402,46.3315,44.7049,45.8576,636932,0
+JOYY.US,D,20211029,000000,45.5896,46.0362,44.7049,45.0443,688052,0
+JOYY.US,D,20211101,000000,45.0709,47.2434,45.0709,46.2235,1408991,0
+JOYY.US,D,20211102,000000,43.8195,44.0427,42.192,43.2477,1613756,0
+JOYY.US,D,20211103,000000,43.6137,44.8478,43.4883,44.4278,1757145,0
+JOYY.US,D,20211104,000000,44.5175,44.6775,43.0374,43.3639,1200108,0
+JOYY.US,D,20211105,000000,43.1764,44.9281,43.1581,43.3099,796001,0
+JOYY.US,D,20211108,000000,43.578,44.3564,43.3272,43.4353,739899,0
+JOYY.US,D,20211109,000000,43.3548,44.7946,43.3548,43.7033,830080,0
+JOYY.US,D,20211110,000000,44.0079,45.79,43.9183,44.802,887177,0
+JOYY.US,D,20211111,000000,45.7149,46.8766,45.2951,46.3223,714036,0
+JOYY.US,D,20211112,000000,45.8933,48.1152,45.8933,47.6452,617578,0
+JOYY.US,D,20211115,000000,47.4932,48.3303,46.4834,47.1803,565085,0
+JOYY.US,D,20211116,000000,47.6725,49.7729,47.5206,49.4336,1135969,0
+JOYY.US,D,20211117,000000,49.1655,49.29,47.6725,48.5398,907793,0
+JOYY.US,D,20211118,000000,50.1489,51.3016,48.3423,48.6376,1387887,0
+JOYY.US,D,20211119,000000,49.0219,50.6584,48.5124,50.523,787352,0
+JOYY.US,D,20211122,000000,50.1837,50.9979,49.0109,50.1306,573783,0
+JOYY.US,D,20211123,000000,50.2641,51.1854,48.7365,50.8094,770799,0
+JOYY.US,D,20211124,000000,50.0684,51.4717,49.4243,50.6127,520518,0
+JOYY.US,D,20211126,000000,48.87,49.3484,48.1903,48.6732,474883,0
+JOYY.US,D,20211129,000000,48.656,49.1563,46.5904,47.1986,736044,0
+JOYY.US,D,20211130,000000,46.8583,48.0486,45.2237,45.768,2191209,0
+JOYY.US,D,20211201,000000,46.1256,46.3718,45.0443,45.0975,1073681,0
+JOYY.US,D,20211202,000000,45.3837,45.9116,41.2214,41.9514,2626026,0
+JOYY.US,D,20211203,000000,41.1373,41.397,36.4709,36.6859,4696240,0
+JOYY.US,D,20211206,000000,36.5515,40.4311,36.1316,39.8236,1928858,0
+JOYY.US,D,20211207,000000,40.7266,43.4215,40.7266,42.5324,1419813,0
+JOYY.US,D,20211208,000000,42.729,45.6609,42.0759,44.5797,1703425,0
+JOYY.US,D,20211209,000000,44.4772,45.4258,44.1881,44.7845,841956,0
+JOYY.US,D,20211210,000000,44.694,46.0717,44.6491,45.9766,745884,0
+JOYY.US,D,20211213,000000,45.5338,45.5338,43.2403,44.2512,1615219,0
+JOYY.US,D,20211214,000000,43.5377,45.3801,43.3483,44.9016,1115386,0
+JOYY.US,D,20211215,000000,44.0079,44.3867,42.4454,44.3775,1484108,0
+JOYY.US,D,20211216,000000,44.5769,45.2722,42.9778,43.5021,805029,0
+JOYY.US,D,20211217,000000,42.8791,44.8659,41.0906,44.4416,1259830,0
+JOYY.US,D,20211220,000000,42.8698,43.1855,41.4877,42.3549,960017,0
+JOYY.US,D,20211221,000000,42.9329,47.0423,42.9329,47.0423,1261251,0
+JOYY.US,D,20211222,000000,46.3919,47.53,45.3079,46.1934,708444,0
+JOYY.US,D,20211223,000000,45.6244,46.0579,44.3234,44.7572,407544,0
+JOYY.US,D,20211227,000000,44.0619,44.4836,40.7111,40.946,1224868,0
+JOYY.US,D,20211228,000000,40.3862,40.9104,39.1943,40.1155,856404,0
+JOYY.US,D,20211229,000000,39.7542,39.8538,38.0205,38.1376,1146474,0
+JOYY.US,D,20211230,000000,38.1423,41.904,38.1376,40.8198,1134214,0
+JOYY.US,D,20211231,000000,40.5756,41.7136,39.6278,41.0275,579973,0
+JOYY.US,D,20220103,000000,41.2169,43.2852,40.4584,41.4612,382313,0
+JOYY.US,D,20220104,000000,41.3165,41.3843,39.98,40.7027,571686,0
+JOYY.US,D,20220105,000000,40.1969,43.0683,40.1969,41.6148,553198,0
+JOYY.US,D,20220106,000000,41.8672,45.091,41.4455,43.9712,844084,0
+JOYY.US,D,20220107,000000,44.297,45.7058,44.017,44.5943,447118,0
+JOYY.US,D,20220110,000000,44.6034,44.7169,42.5177,44.3602,440441,0
+JOYY.US,D,20220111,000000,44.4497,46.9609,43.9896,46.8254,760037,0
+JOYY.US,D,20220112,000000,47.7732,49.7966,47.2361,48.2159,1022860,0
+JOYY.US,D,20220113,000000,48.0805,48.3156,45.4614,45.5877,793970,0
+JOYY.US,D,20220114,000000,45.606,46.5181,45.0645,46.5181,499586,0
+JOYY.US,D,20220118,000000,45.7688,46.6855,45.435,45.7871,602690,0
+JOYY.US,D,20220119,000000,45.8952,46.5089,45.263,45.66,517344,0
+JOYY.US,D,20220120,000000,47.4035,48.0897,45.3801,45.7955,537910,0
+JOYY.US,D,20220121,000000,45.5429,46.0441,43.1315,43.2669,885322,0
+JOYY.US,D,20220124,000000,41.9304,41.9304,39.2298,41.3523,1059899,0
+JOYY.US,D,20220125,000000,40.9736,42.9329,40.3587,42.0475,473859,0
+JOYY.US,D,20220126,000000,42.6714,42.8425,40.4493,40.8015,324796,0
+JOYY.US,D,20220127,000000,41.1446,41.2983,39.0049,40.088,706634,0
+JOYY.US,D,20220128,000000,40.206,41.1811,38.3362,41.0551,703556,0
+JOYY.US,D,20220131,000000,41.5426,46.5995,41.5325,45.66,1054784,0
+JOYY.US,D,20220201,000000,45.9491,46.5089,44.811,45.6335,391955,0
+JOYY.US,D,20220202,000000,45.4167,45.6335,43.4837,43.5652,245698,0
+JOYY.US,D,20220203,000000,43.2487,43.5743,42.5086,42.644,223286,0
+JOYY.US,D,20220204,000000,42.9329,44.017,42.6714,43.4929,346099,0
+JOYY.US,D,20220207,000000,43.2944,44.2248,41.5426,41.6057,315508,0
+JOYY.US,D,20220208,000000,41.4071,42.9778,40.9186,42.536,425735,0
+JOYY.US,D,20220209,000000,43.2358,45.1093,42.7675,44.9016,509828,0
+JOYY.US,D,20220210,000000,43.8002,46.0936,43.8002,45.9491,418347,0
+JOYY.US,D,20220211,000000,45.8319,47.1777,43.2898,43.4655,473064,0
+JOYY.US,D,20220214,000000,43.213,44.9464,42.7162,44.8385,390999,0
+JOYY.US,D,20220215,000000,45.6783,47.7732,45.6783,47.6653,589340,0
+JOYY.US,D,20220216,000000,47.1777,47.9992,46.5364,47.9634,303250,0
+JOYY.US,D,20220217,000000,47.53,48.3605,47.2646,47.9544,590768,0
+JOYY.US,D,20220218,000000,47.3945,47.4393,46.5548,47.0057,497081,0
+JOYY.US,D,20220222,000000,45.5246,46.0488,43.4837,43.8094,738392,0
+JOYY.US,D,20220223,000000,44.3958,44.7662,40.7832,41.0458,878336,0
+JOYY.US,D,20220224,000000,39.1669,42.5534,38.7158,42.4179,995726,0
+JOYY.US,D,20220225,000000,42.3365,44.071,41.687,43.9174,333171,0
+JOYY.US,D,20220228,000000,42.8883,43.2944,41.2536,41.8041,673605,0
+JOYY.US,D,20220301,000000,41.5516,43.2551,40.4137,40.4769,929200,0
+JOYY.US,D,20220302,000000,40.8647,41.1538,39.0131,40.6754,897223,0
+JOYY.US,D,20220303,000000,40.5846,40.7111,39.3388,39.6005,518431,0
+JOYY.US,D,20220304,000000,38.4899,39.1494,36.9813,37.3245,746806,0
+JOYY.US,D,20220307,000000,36.4033,37.9025,36.1242,36.2322,736788,0
+JOYY.US,D,20220308,000000,36.3044,37.3701,34.9094,36.5661,691388,0
+JOYY.US,D,20220309,000000,37.3162,38.5511,36.8013,38.047,434163,0
+JOYY.US,D,20220310,000000,36.4033,36.4398,33.5499,33.7128,1127823,0
+JOYY.US,D,20220311,000000,34.3715,34.796,28.0951,28.1765,1961899,0
+JOYY.US,D,20220314,000000,25.8282,26.3525,22.1078,22.1261,4706434,0
+JOYY.US,D,20220315,000000,21.4299,24.6811,20.8975,22.9475,4261339,0
+JOYY.US,D,20220316,000000,30.254,38.7607,28.9578,38.1733,5196051,0
+JOYY.US,D,20220317,000000,36.331,37.0966,32.8,34.065,2561114,0
+JOYY.US,D,20220318,000000,33.7211,38.6526,33.6406,38.6345,1814426,0
+JOYY.US,D,20220321,000000,37.1168,38.3005,35.428,35.8891,1041140,0
+JOYY.US,D,20220322,000000,37.7671,39.9345,36.6199,39.294,1353455,0
+JOYY.US,D,20220323,000000,38.7423,42.6531,38.156,39.7899,1167668,0
+JOYY.US,D,20220324,000000,39.6727,39.808,35.8982,37.6316,1117929,0
+JOYY.US,D,20220325,000000,36.2138,36.5569,34.2096,34.5617,1180541,0
+JOYY.US,D,20220328,000000,35.5004,35.8343,32.6287,34.2004,1107886,0
+JOYY.US,D,20220329,000000,35.5277,36.9184,35.3109,35.8616,1704079,0
+JOYY.US,D,20220330,000000,34.6331,36.051,33.9653,34.4347,881528,0
+JOYY.US,D,20220331,000000,34.281,34.4712,32.8089,33.1704,1112650,0
+JOYY.US,D,20220401,000000,35.6631,36.2953,33.3607,34.2545,930798,0
+JOYY.US,D,20220404,000000,35.8799,38.1733,35.4464,37.3336,1140482,0
+JOYY.US,D,20220405,000000,37.0271,37.1077,35.6724,36.0967,878106,0
+JOYY.US,D,20220406,000000,35.5634,37.392,34.7602,36.675,878651,0
+JOYY.US,D,20220407,000000,36.4033,36.4033,34.3632,34.6879,745660,0
+JOYY.US,D,20220408,000000,34.7695,35.6,33.9928,34.065,549013,0
+JOYY.US,D,20220411,000000,34.6331,35.8343,33.1439,35.0942,896455,0
+JOYY.US,D,20220412,000000,35.9249,36.738,35.2661,35.7984,658897,0
+JOYY.US,D,20220413,000000,36.5733,37.9912,35.7774,37.4424,1273994,0
+JOYY.US,D,20220414,000000,37.1406,37.4149,35.3771,36.2075,1046925,0
+JOYY.US,D,20220418,000000,35.5488,35.5853,33.9113,34.945,675342,0
+JOYY.US,D,20220419,000000,34.762,36.6192,34.4877,36.5093,531416,0
+JOYY.US,D,20220420,000000,36.4179,36.4179,34.6706,35.3019,719506,0
+JOYY.US,D,20220421,000000,35.4758,35.9239,33.8472,33.9296,805823,0
+JOYY.US,D,20220422,000000,34.387,35.9239,33.7879,34.6249,497744,0
+JOYY.US,D,20220425,000000,33.637,34.7712,32.8868,34.4786,388926,0
+JOYY.US,D,20220426,000000,34.3504,34.3504,32.5941,32.896,549303,0
+JOYY.US,D,20220427,000000,32.5116,34.945,32.4843,34.4327,682935,0
+JOYY.US,D,20220428,000000,34.9633,35.5762,33.4357,35.128,580639,0
+JOYY.US,D,20220429,000000,36.9392,38.4304,35.8323,36.1982,836741,0
+JOYY.US,D,20220502,000000,36.052,37.5066,35.9056,37.1497,584007,0
+JOYY.US,D,20220503,000000,37.3966,38.2383,36.834,37.4698,576327,0
+JOYY.US,D,20220504,000000,36.7289,38.8422,35.8598,38.6959,415948,0
+JOYY.US,D,20220505,000000,38.0279,38.0279,35.9513,37.6528,427186,0
+JOYY.US,D,20220506,000000,37.1222,37.2412,33.948,34.0394,1521634,0
+JOYY.US,D,20220509,000000,33.0607,33.3991,32.1002,32.6444,856051,0
+JOYY.US,D,20220510,000000,33.7558,34.3229,32.5758,34.012,842634,0
+JOYY.US,D,20220511,000000,34.6432,34.753,32.6124,32.9142,631972,0
+JOYY.US,D,20220512,000000,32.4203,33.8015,31.4231,33.2985,1306463,0
+JOYY.US,D,20220513,000000,33.8472,36.116,33.5439,35.7959,1284830,0
+JOYY.US,D,20220516,000000,35.5853,37.0032,34.8353,36.18,599973,0
+JOYY.US,D,20220517,000000,37.0491,38.3389,36.5918,37.1497,571416,0
+JOYY.US,D,20220518,000000,36.5002,38.6864,36.2075,36.3722,972554,0
+JOYY.US,D,20220519,000000,36.3722,38.5128,36.244,37.2869,564075,0
+JOYY.US,D,20220520,000000,37.7534,38.8604,36.5733,37.2687,602097,0
+JOYY.US,D,20220523,000000,37.1497,37.3326,35.6952,35.9148,516515,0
+JOYY.US,D,20220524,000000,35.4483,35.4483,32.2555,32.7039,788743,0
+JOYY.US,D,20220525,000000,33.3076,33.7558,32.7495,33.39,431800,0
+JOYY.US,D,20220526,000000,33.8656,37.5797,33.6232,37.3052,636398,0
+JOYY.US,D,20220527,000000,37.5156,37.5504,35.503,36.6922,430313,0
+JOYY.US,D,20220531,000000,38.5128,39.1898,37.7718,38.7781,1210276,0
+JOYY.US,D,20220601,000000,34.762,37.3187,31.8805,32.1002,2160719,0
+JOYY.US,D,20220602,000000,32.4843,33.7193,31.4231,33.637,934248,0
+JOYY.US,D,20220603,000000,33.1886,33.1886,31.2035,31.7433,741912,0
+JOYY.US,D,20220606,000000,33.0331,36.2899,32.2007,32.6215,1402027,0
+JOYY.US,D,20220607,000000,32.2098,34.1721,32.2098,33.5637,1054176,0
+JOYY.US,D,20220608,000000,34.0761,34.3687,33.2527,33.39,1074328,0
+JOYY.US,D,20220609,000000,32.3104,32.6215,31.3407,31.6473,938680,0
+JOYY.US,D,20220610,000000,32.1002,32.1002,29.7307,29.8863,1202548,0
+JOYY.US,D,20220613,000000,28.8159,29.7581,27.7187,28.3221,1047781,0
+JOYY.US,D,20220614,000000,28.8068,29.1417,27.3889,28.4317,1097132,0
+JOYY.US,D,20220615,000000,28.5965,29.0263,27.7641,28.9715,1083461,0
+JOYY.US,D,20220616,000000,27.9013,28.4317,27.2609,27.3523,685190,0
+JOYY.US,D,20220617,000000,28.1664,28.5323,26.8491,27.1144,1049274,0
+JOYY.US,D,20220621,000000,28.3586,28.7291,27.581,28.4317,784616,0
+JOYY.US,D,20220622,000000,27.8988,28.8102,27.3409,27.4152,779368,0
+JOYY.US,D,20220623,000000,27.7872,28.773,27.3409,27.8988,750943,0
+JOYY.US,D,20220624,000000,28.4011,30.6051,27.7594,30.3354,669577,0
+JOYY.US,D,20220627,000000,30.8655,31.1537,29.0241,29.4892,451357,0
+JOYY.US,D,20220628,000000,29.5914,29.8982,28.8847,29.0521,395980,0
+JOYY.US,D,20220629,000000,28.2802,28.8753,27.8431,28.5592,749836,0
+JOYY.US,D,20220630,000000,27.9453,28.1871,27.2572,27.7687,972201,0
+JOYY.US,D,20220701,000000,27.6105,28.8427,27.5222,28.801,298441,0
+JOYY.US,D,20220705,000000,28.2336,28.8102,27.5456,28.6893,403507,0
+JOYY.US,D,20220706,000000,28.1499,28.1499,25.8203,26.4946,805406,0
+JOYY.US,D,20220707,000000,26.9131,27.4339,26.355,26.6991,466830,0
+JOYY.US,D,20220708,000000,26.4017,26.9596,25.8111,26.0854,792266,0
+JOYY.US,D,20220711,000000,25.1649,25.2949,23.807,23.8164,770696,0
+JOYY.US,D,20220712,000000,23.8536,24.7091,23.5295,24.4208,349264,0
+JOYY.US,D,20220713,000000,23.9744,24.737,23.9093,24.114,292777,0
+JOYY.US,D,20220714,000000,23.6674,23.7178,22.6819,23.0909,582884,0
+JOYY.US,D,20220715,000000,23.0724,23.277,22.2354,23.119,316078,0
+JOYY.US,D,20220718,000000,24.0953,25.8436,24.0938,24.8392,914817,0
+JOYY.US,D,20220719,000000,25.1462,25.6576,24.6161,25.3786,493494,0
+JOYY.US,D,20220720,000000,25.3508,26.0297,24.7929,25.0996,538415,0
+JOYY.US,D,20220721,000000,25.1462,26.2203,25.109,25.3322,557755,0
+JOYY.US,D,20220722,000000,25.1554,25.4205,24.365,24.4301,397238,0
+JOYY.US,D,20220725,000000,24.4488,24.5139,23.9466,24.4858,445854,0
+JOYY.US,D,20220726,000000,24.3743,24.3743,23.807,23.8907,560996,0
+JOYY.US,D,20220727,000000,24.0302,24.3231,23.1467,24.2813,398326,0
+JOYY.US,D,20220728,000000,23.9187,24.4858,23.2675,24.4488,368855,0
+JOYY.US,D,20220729,000000,23.3142,24.2069,23.156,24.0768,1142581,0
+JOYY.US,D,20220801,000000,23.4072,23.8256,23.0073,23.3699,563066,0
+JOYY.US,D,20220802,000000,22.7841,24.5696,22.5433,24.1698,624662,0
+JOYY.US,D,20220803,000000,24.1698,25.1927,24.0953,24.9044,419953,0
+JOYY.US,D,20220804,000000,25.4809,26.4296,25.1369,25.1554,463230,0
+JOYY.US,D,20220805,000000,24.6439,24.6439,24.0209,24.0953,427359,0
+JOYY.US,D,20220808,000000,24.1326,24.5974,23.8814,24.0395,331801,0
+JOYY.US,D,20220809,000000,23.8349,24.0024,23.4908,23.6304,280485,0
+JOYY.US,D,20220810,000000,23.8164,24.5139,23.5838,24.3835,309139,0
+JOYY.US,D,20220811,000000,24.7649,26.8294,24.6347,25.5274,547230,0
+JOYY.US,D,20220812,000000,24.8952,25.9831,24.7649,25.8436,649689,0
+JOYY.US,D,20220815,000000,25.5368,26.3366,25.5368,25.9273,255094,0
+JOYY.US,D,20220816,000000,25.4717,26.4853,25.1554,26.2342,489342,0
+JOYY.US,D,20220817,000000,26.0388,26.0388,24.9229,24.9323,528430,0
+JOYY.US,D,20220818,000000,24.9323,25.4252,24.5706,25.2112,539645,0
+JOYY.US,D,20220819,000000,25.2949,25.7506,24.9138,25.1275,350056,0
+JOYY.US,D,20220822,000000,25.109,25.746,24.5324,25.4717,489403,0
+JOYY.US,D,20220823,000000,25.8436,25.8436,24.8114,25.2299,440491,0
+JOYY.US,D,20220824,000000,24.737,27.5456,24.4115,27.4339,626952,0
+JOYY.US,D,20220825,000000,28.0848,29.7029,27.7408,29.1078,804422,0
+JOYY.US,D,20220826,000000,32.3162,32.3534,29.3217,30.1586,1325592,0
+JOYY.US,D,20220829,000000,29.9075,30.5865,28.5498,28.6242,940143,0
+JOYY.US,D,20220830,000000,28.6242,29.6938,24.9323,26.0761,1541412,0
+JOYY.US,D,20220831,000000,26.3831,28.3637,25.8529,28.1965,2191987,0
+JOYY.US,D,20220901,000000,27.7965,28.5498,27.2944,28.1035,731758,0
+JOYY.US,D,20220902,000000,28.1313,28.1499,26.8294,26.9876,397861,0
+JOYY.US,D,20220906,000000,26.9876,26.9876,25.8436,26.0669,505932,0
+JOYY.US,D,20220907,000000,25.8994,28.0013,25.8065,27.8988,424698,0
+JOYY.US,D,20220908,000000,27.2758,27.5827,26.1549,26.5225,368304,0
+JOYY.US,D,20220909,000000,27.2478,27.7687,27.0293,27.2014,383137,0
+JOYY.US,D,20220912,000000,27.406,28.1035,27.3687,27.7965,286013,0
+JOYY.US,D,20220913,000000,27.0153,27.4339,26.6574,26.6899,239041,0
+JOYY.US,D,20220914,000000,26.6713,26.6713,25.4577,25.8436,299116,0
+JOYY.US,D,20220915,000000,25.7693,26.2714,25.5832,25.6205,235722,0
+JOYY.US,D,20220916,000000,25.1554,25.36,24.6625,25.3322,732467,0
+JOYY.US,D,20220919,000000,25.0718,25.5739,24.9509,25.5089,252999,0
+JOYY.US,D,20220920,000000,25.4809,26.4388,25.2206,25.7414,433249,0
+JOYY.US,D,20220921,000000,25.7291,26.0511,24.9238,25.2744,574491,0
+JOYY.US,D,20220922,000000,25.5964,26.1081,24.7817,25.1134,365258,0
+JOYY.US,D,20220923,000000,24.5545,24.9523,24.166,24.4976,562990,0
+JOYY.US,D,20220926,000000,24.8575,25.639,24.6586,24.6586,227576,0
+JOYY.US,D,20220927,000000,24.9806,25.568,24.2989,24.668,331899,0
+JOYY.US,D,20220928,000000,24.2607,24.9523,24.2323,24.7534,190183,0
+JOYY.US,D,20220929,000000,24.2134,24.758,23.5218,23.7776,881606,0
+JOYY.US,D,20220930,000000,23.5598,24.8765,23.5028,24.6302,371882,0
+JOYY.US,D,20221003,000000,24.4501,25.0944,24.1377,24.9995,473052,0
+JOYY.US,D,20221004,000000,25.5585,28.1826,25.5585,27.8699,733261,0
+JOYY.US,D,20221005,000000,27.7278,28.2489,26.8659,27.5006,402917,0
+JOYY.US,D,20221006,000000,27.4342,27.9457,26.9889,27.5289,235057,0
+JOYY.US,D,20221007,000000,27.1406,27.1406,25.3974,25.4638,564069,0
+JOYY.US,D,20221010,000000,24.8196,24.8481,23.9007,23.9955,501910,0
+JOYY.US,D,20221011,000000,23.4934,23.6733,22.6739,23.1429,563443,0
+JOYY.US,D,20221012,000000,23.1998,23.9244,22.9155,23.465,533542,0
+JOYY.US,D,20221013,000000,22.7355,24.9476,22.4703,24.9048,580690,0
+JOYY.US,D,20221014,000000,25.0848,25.5012,24.7534,25.1512,374926,0
+JOYY.US,D,20221017,000000,25.6723,26.2312,25.5206,25.587,294413,0
+JOYY.US,D,20221018,000000,26.1364,26.2691,24.7059,24.8765,249635,0
+JOYY.US,D,20221019,000000,24.2323,24.7723,22.584,23.2471,816877,0
+JOYY.US,D,20221020,000000,23.5028,25.5491,23.5028,23.8059,730643,0
+JOYY.US,D,20221021,000000,23.465,24.2985,22.9912,23.9007,557959,0
+JOYY.US,D,20221024,000000,22.6029,22.6219,20.2536,21.3335,1534627,0
+JOYY.US,D,20221025,000000,21.8546,23.2945,21.7503,22.4703,628283,0
+JOYY.US,D,20221026,000000,22.4419,25.4353,22.4419,24.7723,777665,0
+JOYY.US,D,20221027,000000,24.1848,25.028,24.0996,24.2702,603128,0
+JOYY.US,D,20221028,000000,23.3134,23.7918,22.6503,23.0576,665292,0
+JOYY.US,D,20221031,000000,22.6787,24.4407,22.6598,23.9007,457097,0
+JOYY.US,D,20221101,000000,25.2838,26.0984,25.0755,25.7384,491899,0
+JOYY.US,D,20221102,000000,25.6723,26.0511,24.8859,25.1417,719645,0
+JOYY.US,D,20221103,000000,24.4216,26.4585,24.4216,25.2649,472662,0
+JOYY.US,D,20221104,000000,26.9037,27.5668,26.1649,27.1216,607145,0
+JOYY.US,D,20221107,000000,27.6142,27.6245,26.411,26.7995,549237,0
+JOYY.US,D,20221108,000000,26.326,26.7521,25.2364,26.449,396287,0
+JOYY.US,D,20221109,000000,25.9563,25.9563,23.6923,24.0238,826889,0
+JOYY.US,D,20221110,000000,25.5302,26.7048,25.3406,26.5249,320818,0
+JOYY.US,D,20221111,000000,27.5384,28.4194,27.3868,28.0689,609518,0
+JOYY.US,D,20221114,000000,27.8795,28.4573,27.4295,27.9363,350612,0
+JOYY.US,D,20221115,000000,29.0825,31.1951,29.0825,30.5888,733208,0
+JOYY.US,D,20221116,000000,29.9257,29.9257,28.2489,28.2774,396656,0
+JOYY.US,D,20221117,000000,26.8848,28.6468,26.648,28.0405,943199,0
+JOYY.US,D,20221118,000000,27.6615,27.9553,26.5249,26.6574,553161,0
+JOYY.US,D,20221121,000000,26.1459,26.3353,25.2174,25.4163,405526,0
+JOYY.US,D,20221122,000000,25.1323,25.9942,25.047,25.6153,680517,0
+JOYY.US,D,20221123,000000,26.0606,26.648,25.5774,26.3731,365082,0
+JOYY.US,D,20221125,000000,25.8616,26.2548,25.489,25.6817,455423,0
+JOYY.US,D,20221128,000000,25.5491,26.5437,25.5491,26.0795,426335,0
+JOYY.US,D,20221129,000000,26.7616,28.7415,25.947,28.3342,1115439,0
+JOYY.US,D,20221130,000000,29.272,29.5467,28.5331,28.8552,1933816,0
+JOYY.US,D,20221201,000000,28.0499,29.1015,27.7278,27.8416,718242,0
+JOYY.US,D,20221202,000000,27.4816,28.7699,27.008,28.2774,1027925,0
+JOYY.US,D,20221205,000000,29.3668,30.2694,28.6862,29.8498,1195478,0
+JOYY.US,D,20221206,000000,30.2098,30.8256,29.5278,30.6835,818394,0
+JOYY.US,D,20221207,000000,30.2761,30.7877,29.49,29.5278,839788,0
+JOYY.US,D,20221208,000000,30.712,31.9339,30.5509,31.1098,985419,0
+JOYY.US,D,20221209,000000,31.3466,33.8475,30.9772,33.0424,1497245,0
+JOYY.US,D,20221212,000000,32.5024,33.0045,31.0623,32.5024,1133278,0
+JOYY.US,D,20221213,000000,33.6486,34.2075,32.3603,32.7675,618938,0
+JOYY.US,D,20221214,000000,32.9476,33.2506,32.1518,32.1708,413125,0
+JOYY.US,D,20221215,000000,32.2181,33.1181,31.0198,31.1667,765077,0
+JOYY.US,D,20221216,000000,31.0435,32.4455,31.0435,31.1193,556568,0
+JOYY.US,D,20221219,000000,31.2613,31.394,29.6509,30.172,745485,0
+JOYY.US,D,20221220,000000,29.3668,30.5414,29.1204,30.5414,448055,0
+JOYY.US,D,20221221,000000,30.5414,33.0328,30.3141,32.7202,520023,0
+JOYY.US,D,20221222,000000,32.9317,33.1587,31.6049,32.1144,446131,0
+JOYY.US,D,20221223,000000,31.9895,32.1289,30.5183,30.7107,520814,0
+JOYY.US,D,20221227,000000,30.7683,32.1049,30.7683,31.9029,1060791,0
+JOYY.US,D,20221228,000000,31.6625,31.9222,30.1818,30.6049,832527,0
+JOYY.US,D,20221229,000000,30.7587,31.3549,29.7011,30.8645,679966,0
+JOYY.US,D,20221230,000000,29.355,31.0567,29.3309,30.3741,307935,0
+JOYY.US,D,20230103,000000,31.5087,34.2587,31.5087,33.7779,846030,0
+JOYY.US,D,20230104,000000,35.2298,36.4413,34.7201,35.3836,1111515,0
+JOYY.US,D,20230105,000000,34.8932,37.8595,34.6529,37.7585,1303016,0
+JOYY.US,D,20230106,000000,37.0085,37.9413,36.3692,36.4894,806413,0
+JOYY.US,D,20230109,000000,37.4989,37.9797,35.8644,36.0086,640922,0
+JOYY.US,D,20230110,000000,36.1047,36.2874,35.374,35.4702,693347,0
+JOYY.US,D,20230111,000000,35.4028,36.0711,34.8259,35.4605,557206,0
+JOYY.US,D,20230112,000000,35.4605,35.5086,34.3067,34.5952,743983,0
+JOYY.US,D,20230113,000000,35.0376,37.4989,34.9028,37.4605,1314512,0
+JOYY.US,D,20230117,000000,36.7298,37.1816,35.1721,35.5855,763304,0
+JOYY.US,D,20230118,000000,36.1432,36.7778,34.8163,35.1336,568365,0
+JOYY.US,D,20230119,000000,35.5663,36.2104,35.3624,35.5278,322318,0
+JOYY.US,D,20230120,000000,36.7105,36.9509,35.9702,36.2201,754463,0
+JOYY.US,D,20230123,000000,36.7586,37.249,36.3451,36.8836,313447,0
+JOYY.US,D,20230124,000000,36.7778,36.7778,35.6047,36.1336,634747,0
+JOYY.US,D,20230125,000000,35.9605,36.2298,34.9797,35.5855,321631,0
+JOYY.US,D,20230126,000000,36.3162,37.0374,35.2298,37.0085,512946,0
+JOYY.US,D,20230127,000000,36.9989,37.1142,35.9702,36.0278,479522,0
+JOYY.US,D,20230130,000000,34.8644,35.5566,34.5567,34.7393,600422,0
+JOYY.US,D,20230131,000000,34.6144,35.3493,33.7971,34.3067,821324,0
+JOYY.US,D,20230201,000000,35.4028,37.3739,35.2923,36.5182,934832,0
+JOYY.US,D,20230202,000000,36.4413,36.9556,35.3163,35.4989,669157,0
+JOYY.US,D,20230203,000000,34.9028,35.576,34.1529,34.1721,507576,0
+JOYY.US,D,20230206,000000,33.374,33.9702,32.4414,33.6144,725497,0
+JOYY.US,D,20230207,000000,34.3644,35.8067,34.3644,35.6047,922690,0
+JOYY.US,D,20230208,000000,34.9894,35.1336,33.9798,34.2682,480690,0
+JOYY.US,D,20230209,000000,35.3163,35.7298,34.7526,35.1624,245741,0
+JOYY.US,D,20230210,000000,34.4317,34.5278,32.9991,33.5086,435377,0
+JOYY.US,D,20230213,000000,33.4125,35.1624,33.3644,34.6047,477152,0
+JOYY.US,D,20230214,000000,33.4509,34.5855,32.7875,34.5183,673212,0
+JOYY.US,D,20230215,000000,34.076,34.076,32.7587,33.8259,633003,0
+JOYY.US,D,20230216,000000,33.6336,34.1336,33.2192,33.3644,300531,0
+JOYY.US,D,20230217,000000,32.9607,33.088,31.8452,31.9607,499565,0
+JOYY.US,D,20230221,000000,31.4607,31.8356,30.6241,30.8356,831712,0
+JOYY.US,D,20230222,000000,30.9991,31.4703,30.8499,31.3164,725460,0
+JOYY.US,D,20230223,000000,31.8645,31.8645,30.8356,31.1241,441225,0
+JOYY.US,D,20230224,000000,30.4318,30.6145,29.7299,30.2683,426265,0
+JOYY.US,D,20230227,000000,30.7876,30.7876,29.9511,30.278,543662,0
+JOYY.US,D,20230228,000000,29.9991,30.4414,29.9511,30.1914,768518,0
+JOYY.US,D,20230301,000000,31.4029,31.6337,30.7683,30.8356,1511960,0
+JOYY.US,D,20230302,000000,30.5568,31.7586,30.5568,31.2876,1480472,0
+JOYY.US,D,20230303,000000,31.1529,31.6144,30.9896,31.1337,594694,0
+JOYY.US,D,20230306,000000,31.2587,31.2587,30.1434,30.4318,705929,0
+JOYY.US,D,20230307,000000,30.326,30.3645,28.9029,28.9029,1017657,0
+JOYY.US,D,20230308,000000,28.9511,29.5377,28.653,29.3069,605370,0
+JOYY.US,D,20230309,000000,28.8645,28.9703,27.4416,27.5858,1165715,0
+JOYY.US,D,20230310,000000,27.5954,28.0954,26.6531,27.3454,617782,0
+JOYY.US,D,20230313,000000,27.1627,27.4031,26.4444,26.5569,857263,0
+JOYY.US,D,20230314,000000,26.5858,27.0474,26.0185,26.4127,444336,0
+JOYY.US,D,20230315,000000,26.0281,26.2781,25.4416,26.0281,673865,0
+JOYY.US,D,20230316,000000,26.605,27.3646,25.1147,26.9223,751114,0
+JOYY.US,D,20230317,000000,26.9416,27.8838,26.5858,27.7203,1754099,0
+JOYY.US,D,20230320,000000,27.3839,28.7059,27.0281,28.028,535762,0
+JOYY.US,D,20230321,000000,28.0185,28.2396,27.3261,27.4896,403426,0
+JOYY.US,D,20230322,000000,27.6627,29.0087,27.4703,28.403,931383,0
+JOYY.US,D,20230323,000000,28.9222,29.6626,28.6242,28.9703,636165,0
+JOYY.US,D,20230324,000000,28.9414,29.3934,28.5185,28.8069,422004,0
+JOYY.US,D,20230327,000000,28.6049,28.9608,28.2588,28.8934,431075,0
+JOYY.US,D,20230328,000000,29.1338,29.5665,28.9127,29.0856,308188,0
+JOYY.US,D,20230329,000000,28.7972,29.5087,28.5281,29.2684,499750,0
+JOYY.US,D,20230330,000000,29.5856,30.5472,29.2781,30.5472,821916,0
+JOYY.US,D,20230331,000000,30.4222,30.653,29.6818,29.9798,513035,0
+JOYY.US,D,20230403,000000,29.7202,30.9222,29.7202,30.874,482766,0
+JOYY.US,D,20230404,000000,30.6723,31.0087,29.5569,30.0761,735162,0
+JOYY.US,D,20230405,000000,29.9127,29.9127,28.8213,28.8453,612858,0
+JOYY.US,D,20230406,000000,29.1145,29.2972,28.8934,29.0665,471069,0
+JOYY.US,D,20230410,000000,28.8357,29.153,28.653,29.0185,768783,0
+JOYY.US,D,20230411,000000,29.1145,29.2492,28.3165,28.3165,610436,0
+JOYY.US,D,20230412,000000,28.5073,29.0014,28.023,28.3262,710108,0
+JOYY.US,D,20230413,000000,28.6492,29.6472,28.4975,29.0602,513676,0
+JOYY.US,D,20230414,000000,29.0602,29.3438,28.8155,28.8644,461090,0
+JOYY.US,D,20230417,000000,29.3537,29.5885,29.1873,29.3243,279740,0
+JOYY.US,D,20230418,000000,29.2264,29.4711,28.9916,29.4319,340200,0
+JOYY.US,D,20230419,000000,28.61,29.2802,28.6003,28.8351,427052,0
+JOYY.US,D,20230420,000000,28.7666,29.3634,28.0523,28.3948,566218,0
+JOYY.US,D,20230421,000000,28.0034,28.0817,27.4554,28.0034,357240,0
+JOYY.US,D,20230424,000000,27.8468,27.9251,27.1521,27.1864,431028,0
+JOYY.US,D,20230425,000000,26.9076,27.1521,26.614,26.6335,505572,0
+JOYY.US,D,20230426,000000,27.1521,27.7197,26.8048,27.6023,593620,0
+JOYY.US,D,20230427,000000,27.7588,29.5983,26.6335,29.5787,614060,0
+JOYY.US,D,20230428,000000,29.8429,30.518,29.6472,29.7744,307733,0
+JOYY.US,D,20230501,000000,29.7744,30.2343,29.2069,29.7353,180619,0
+JOYY.US,D,20230502,000000,29.4319,29.4319,28.5025,29.0014,374147,0
+JOYY.US,D,20230503,000000,28.884,29.4319,28.5025,29.3438,348953,0
+JOYY.US,D,20230504,000000,29.5591,29.8429,29.1776,29.246,342997,0
+JOYY.US,D,20230505,000000,29.3732,29.5689,28.9721,29.2167,361320,0
+JOYY.US,D,20230508,000000,29.3537,29.3537,28.7079,29.0699,462241,0
+JOYY.US,D,20230509,000000,28.5122,28.9329,28.3258,28.6394,445965,0
+JOYY.US,D,20230510,000000,28.6687,28.7861,27.2695,27.3772,558967,0
+JOYY.US,D,20230511,000000,27.3967,29.0503,27.3967,28.9427,556392,0
+JOYY.US,D,20230512,000000,28.4828,28.9622,28.3752,28.6687,402010,0
+JOYY.US,D,20230515,000000,28.8742,29.4025,28.61,29.246,672447,0
+JOYY.US,D,20230516,000000,28.8253,29.2754,28.5807,29.1384,383667,0
+JOYY.US,D,20230517,000000,28.4436,29.158,28.4388,28.9525,412621,0
+JOYY.US,D,20230518,000000,28.8742,28.8938,27.5729,27.612,465687,0
+JOYY.US,D,20230519,000000,27.5436,27.9055,27.4066,27.8859,383294,0
+JOYY.US,D,20230522,000000,27.8664,28.2774,27.5924,27.612,457641,0
+JOYY.US,D,20230523,000000,27.3772,28.023,27.0054,27.5729,457442,0
+JOYY.US,D,20230524,000000,27.4066,27.6414,27.1228,27.2206,448543,0
+JOYY.US,D,20230525,000000,27.2108,27.5827,26.8489,27.0738,470698,0
+JOYY.US,D,20230526,000000,27.3478,27.7147,27.2206,27.6023,414202,0
+JOYY.US,D,20230530,000000,27.4066,27.5533,25.8214,26.3303,725610,0
+JOYY.US,D,20230531,000000,26.3303,26.7314,23.6004,24.2657,1560986,0
+JOYY.US,D,20230601,000000,24.3831,27.2499,24.3831,26.9858,788541,0
+JOYY.US,D,20230602,000000,27.475,28.5612,27.3967,28.1501,809179,0
+JOYY.US,D,20230605,000000,27.8762,27.9251,27.0934,27.5924,548964,0
+JOYY.US,D,20230606,000000,27.3967,29.0602,27.3967,28.5513,736766,0
+JOYY.US,D,20230607,000000,27.9349,29.0602,27.9349,28.3458,641764,0
+JOYY.US,D,20230608,000000,28.6492,29.4711,28.5025,28.8742,596754,0
+JOYY.US,D,20230609,000000,28.9525,29.1776,27.8077,28.3067,1605267,0
+JOYY.US,D,20230612,000000,28.5709,29.2558,28.2382,28.7666,617569,0
+JOYY.US,D,20230613,000000,29.3341,29.3537,28.7225,28.8448,599847,0
+JOYY.US,D,20230614,000000,28.7274,29.7988,28.4926,29.2264,1384363,0
+JOYY.US,D,20230615,000000,29.7157,30.0777,29.1873,30.0777,693662,0
+JOYY.US,D,20230616,000000,29.882,30.3565,28.9721,29.9994,1831275,0
+JOYY.US,D,20230620,000000,29.4124,29.8402,29.3527,29.5417,752692,0
+JOYY.US,D,20230621,000000,29.4422,30.079,29.3427,29.5716,795384,0
+JOYY.US,D,20230622,000000,29.3626,29.8402,28.9646,29.4522,541967,0
+JOYY.US,D,20230623,000000,29.0044,29.2681,28.696,29.0343,785505,0
+JOYY.US,D,20230626,000000,29.3278,29.6611,29.0293,29.4024,1038989,0
+JOYY.US,D,20230627,000000,29.7109,30.9049,29.7109,30.6462,961936,0
+JOYY.US,D,20230628,000000,30.3377,30.5517,30.0691,30.4571,807681,0
+JOYY.US,D,20230629,000000,30.0492,30.487,29.8651,30.0591,705090,0
+JOYY.US,D,20230630,000000,30.2283,30.6869,29.895,30.5566,570626,0
+JOYY.US,D,20230703,000000,30.5367,31.8999,30.5367,31.6014,505081,0
+JOYY.US,D,20230705,000000,31.5914,32.0492,30.9646,31.87,711516,0
+JOYY.US,D,20230706,000000,31.1039,31.9198,31.1039,31.5118,552743,0
+JOYY.US,D,20230707,000000,31.7904,32.1536,31.4919,31.8601,297796,0
+JOYY.US,D,20230710,000000,31.8302,32.0541,31.6561,31.89,416084,0
+JOYY.US,D,20230711,000000,31.9895,33.1934,31.7606,33.1039,602500,0
+JOYY.US,D,20230712,000000,33.8203,34.6113,33.4541,34.2481,918775,0
+JOYY.US,D,20230713,000000,34.7158,34.9794,34.3277,34.8352,606263,0
+JOYY.US,D,20230714,000000,34.9048,34.9844,33.7108,34.0093,476685,0
+JOYY.US,D,20230717,000000,33.9994,34.6909,33.6312,34.3178,388202,0
+JOYY.US,D,20230718,000000,34.2879,34.3078,32.3576,32.9745,399980,0
+JOYY.US,D,20230719,000000,33.5516,33.7009,33.0442,33.0541,283809,0
+JOYY.US,D,20230720,000000,33.0541,33.2394,32.7158,32.8651,318166,0
+JOYY.US,D,20230721,000000,32.9745,33.0939,32.2979,32.2979,162469,0
+JOYY.US,D,20230724,000000,32.3576,33.7705,32.2233,33.2332,383793,0
+JOYY.US,D,20230725,000000,33.9496,34.3178,33.0541,33.2133,367684,0
+JOYY.US,D,20230726,000000,32.9944,33.8302,32.8352,32.9745,297584,0
+JOYY.US,D,20230727,000000,33.0243,33.0392,31.796,32.2681,291004,0
+JOYY.US,D,20230728,000000,33.4422,34.8003,33.3327,34.4272,384112,0
+JOYY.US,D,20230731,000000,34.6362,34.8252,34.1287,34.5864,353669,0
+JOYY.US,D,20230801,000000,34.2282,34.6262,33.6312,33.8402,224024,0
+JOYY.US,D,20230802,000000,33.273,33.273,31.9397,32.4372,290740,0
+JOYY.US,D,20230803,000000,32.7855,33.8103,32.5765,33.8103,301104,0
+JOYY.US,D,20230804,000000,34.1287,34.477,33.6113,33.6909,202899,0
+JOYY.US,D,20230807,000000,33.6909,33.6909,32.6263,33.074,316725,0
+JOYY.US,D,20230808,000000,32.1188,32.7059,31.6909,32.5865,299807,0
+JOYY.US,D,20230809,000000,32.5865,32.7158,32.2681,32.4571,313316,0
+JOYY.US,D,20230810,000000,32.5865,33.5118,32.2482,32.278,116238,0
+JOYY.US,D,20230811,000000,31.9596,31.9795,31.5118,31.9696,288173,0
+JOYY.US,D,20230814,000000,31.9696,32.0094,31.4422,31.87,305537,0
+JOYY.US,D,20230815,000000,31.6511,32.2084,31.1994,31.8203,273795,0
+JOYY.US,D,20230816,000000,31.5516,32.2581,31.3427,31.8203,236924,0
+JOYY.US,D,20230817,000000,32.7258,33.3327,32.1885,32.6163,216520,0
+JOYY.US,D,20230818,000000,31.5616,32.0392,31.3029,31.8004,336664,0
+JOYY.US,D,20230821,000000,31.6014,32.5964,31.5417,32.288,211322,0
+JOYY.US,D,20230822,000000,32.5467,32.8651,31.87,31.9696,233523,0
+JOYY.US,D,20230823,000000,32.3477,32.5069,31.8004,32.2084,262387,0
+JOYY.US,D,20230824,000000,32.7158,32.9845,32.288,32.3775,158410,0
+JOYY.US,D,20230825,000000,32.3775,32.5367,31.7407,32.1686,233973,0
+JOYY.US,D,20230828,000000,32.7954,33.2928,32.5865,33.0044,196515,0
+JOYY.US,D,20230829,000000,33.2332,34.0233,32.6685,33.7904,341584,0
+JOYY.US,D,20230830,000000,33.7407,34.7655,33.283,33.9198,472077,0
+JOYY.US,D,20230831,000000,33.9596,34.9645,33.88,34.1486,597473,0
+JOYY.US,D,20230901,000000,34.4571,35.4123,34.3874,34.5864,414956,0
+JOYY.US,D,20230905,000000,34.1884,34.7755,33.9994,34.676,321313,0
+JOYY.US,D,20230906,000000,34.6063,36.3476,34.6063,36.1585,616852,0
+JOYY.US,D,20230907,000000,35.3426,36.3177,34.9247,36.1386,507636,0
+JOYY.US,D,20230908,000000,36.0789,37.9495,35.9894,37.6112,730300,0
+JOYY.US,D,20230911,000000,37.3923,38.2082,37.1363,37.3625,719213,0
+JOYY.US,D,20230912,000000,36.059,37.9295,35.9695,37.7107,1545449,0
+JOYY.US,D,20230913,000000,37.5615,38.1286,37.4122,37.9993,458797,0
+JOYY.US,D,20230914,000000,38.0192,38.258,37.651,37.8202,724604,0
+JOYY.US,D,20230915,000000,38.1784,38.7057,37.8634,38.2082,577886,0
+JOYY.US,D,20230918,000000,38.1087,39.1634,37.8401,39.0739,905637,0
+JOYY.US,D,20230919,000000,39.2629,39.646,39.1236,39.4221,589714,0
+JOYY.US,D,20230920,000000,39.4022,40.0938,39.3027,39.5017,544113,0
+JOYY.US,D,20230921,000000,39.0042,39.2231,38.656,39.1634,656608,0
+JOYY.US,D,20230922,000000,39.5017,40.0192,39.243,39.85,990624,0
+JOYY.US,D,20230925,000000,39.32,40.13,39.23,40.07,474231,0
+JOYY.US,D,20230926,000000,39.55,39.97,39.25,39.92,1838123,0
+JOYY.US,D,20230927,000000,39.54,39.7799,38.36,38.97,456689,0
+JOYY.US,D,20230928,000000,38,38.67,37.94,38.44,666215,0
+JOYY.US,D,20230929,000000,38.52,39.21,38.01,38.11,839945,0
+JOYY.US,D,20231002,000000,38.11,38.73,37.98,38.73,591111,0
+JOYY.US,D,20231003,000000,38.17,38.71,38.03,38.55,680010,0
+JOYY.US,D,20231004,000000,38.29,38.54,38.03,38.29,477494,0
+JOYY.US,D,20231005,000000,38.34,38.62,38.17,38.6,566501,0
+JOYY.US,D,20231006,000000,38.81,40.29,38.6805,40.2,488473,0
+JOYY.US,D,20231009,000000,39.49,40.37,39.25,40.1,245270,0
+JOYY.US,D,20231010,000000,40.4,41.74,40.0701,41.58,415601,0
+JOYY.US,D,20231011,000000,41.94,42.25,41.26,41.6,631705,0
+JOYY.US,D,20231012,000000,41.38,41.7,40.91,41.3,508630,0
+JOYY.US,D,20231013,000000,41.11,41.36,40.55,40.56,300176,0
+JOYY.US,D,20231016,000000,40.61,40.61,39.92,40.26,273920,0
+JOYY.US,D,20231017,000000,40.22,40.89,40.08,40.38,250003,0
+JOYY.US,D,20231018,000000,39.81,40.29,39.3,40.21,743784,0
+JOYY.US,D,20231019,000000,40,40.05,39.495,39.53,275109,0
+JOYY.US,D,20231020,000000,39.25,39.26,38.75,38.85,385793,0
+JOYY.US,D,20231023,000000,38.68,38.992,38,38.38,611881,0
+JOYY.US,D,20231024,000000,38.25,40.13,38.25,39.71,480349,0
+JOYY.US,D,20231025,000000,39.54,39.68,38.75,38.77,221700,0
+JOYY.US,D,20231026,000000,38.6,39.01,38.0874,38.7,316099,0
+JOYY.US,D,20231027,000000,39.42,39.42,38.66,38.84,155163,0
+JOYY.US,D,20231030,000000,39.07,39.38,38.6739,39.15,286530,0
+JOYY.US,D,20231031,000000,38.85,39.02,38.3,38.92,267884,0
+JOYY.US,D,20231101,000000,38.82,39.49,38.82,39.39,281389,0
+JOYY.US,D,20231102,000000,39.81,40.56,39.4786,40.5,475582,0
+JOYY.US,D,20231103,000000,40.77,41.87,40.77,41.7,336720,0
+JOYY.US,D,20231106,000000,41.81,42.18,41.51,42,402533,0
+JOYY.US,D,20231107,000000,41.81,42.34,41.0568,41.96,526118,0
+JOYY.US,D,20231108,000000,41.79,42.194,41.41,41.6,318621,0
+JOYY.US,D,20231109,000000,41.19,41.98,41.0103,41.18,233041,0
+JOYY.US,D,20231110,000000,41.08,41.38,40.4,41.26,208337,0
+JOYY.US,D,20231113,000000,41.48,41.965,41.2451,41.8,226946,0
+JOYY.US,D,20231114,000000,42.05,42.5,41.73,41.92,380435,0
+JOYY.US,D,20231115,000000,42.28,43.2,41.92,42.47,475597,0
+JOYY.US,D,20231116,000000,41.58,42.21,41.09,41.78,253048,0
+JOYY.US,D,20231117,000000,41.77,41.9817,41.13,41.58,582124,0
+JOYY.US,D,20231120,000000,41.92,42.65,41.775,41.96,495957,0
+JOYY.US,D,20231121,000000,41.66,41.66,40.77,41.32,505922,0
+JOYY.US,D,20231122,000000,41.37,41.4,40.43,41.06,317733,0
+JOYY.US,D,20231124,000000,41.02,41.84,40.85,41.68,287754,0
+JOYY.US,D,20231127,000000,41.4,41.4,39.2225,39.33,707169,0
+JOYY.US,D,20231128,000000,39.37,39.53,38.8501,39.24,436091,0
+JOYY.US,D,20231129,000000,39.25,39.44,38.34,38.47,557011,0
+JOYY.US,D,20231130,000000,38.8,38.9899,37.3,38.41,1336239,0
+JOYY.US,D,20231201,000000,38.6,38.6,37.01,37.2,404391,0
+JOYY.US,D,20231204,000000,37,38.2,36.6,37.38,664435,0
+JOYY.US,D,20231205,000000,36.9,37.79,36.9,37.67,381328,0
+JOYY.US,D,20231206,000000,37.69,38.07,37.41,37.52,358845,0
+JOYY.US,D,20231207,000000,37.38,37.75,37.2745,37.73,403763,0
+JOYY.US,D,20231208,000000,37.51,37.66,37.0771,37.44,815905,0
+JOYY.US,D,20231211,000000,37.16,37.25,36.2767,36.94,256450,0
+JOYY.US,D,20231212,000000,36.94,39.12,36.8,39.03,559823,0
+JOYY.US,D,20231213,000000,38.57,39.23,38.09,38.5,331261,0
+JOYY.US,D,20231214,000000,38.18,38.88,38.15,38.8,351933,0
+JOYY.US,D,20231215,000000,38.8,38.86,38.18,38.54,470110,0
+JOYY.US,D,20231218,000000,38.5,38.99,38,38.8,237639,0
+JOYY.US,D,20231219,000000,38.5,40.09,38.495,39.88,601027,0
+JOYY.US,D,20231220,000000,39.61,40.54,39.61,39.84,540040,0
+JOYY.US,D,20231221,000000,40.1,40.98,40.0901,40.56,649695,0
+JOYY.US,D,20231222,000000,39.5,40.05,38.575,39.72,336917,0
+JOYY.US,D,20231226,000000,39.75,40.14,39.24,39.44,312004,0
+JOYY.US,D,20231227,000000,39.44,39.62,38.14,38.84,388073,0
+JOYY.US,D,20231228,000000,39.1,39.82,39.08,39.38,377829,0
+JOYY.US,D,20231229,000000,39.15,39.93,39.12,39.7,282424,0
+JOYY.US,D,20240102,000000,35.64,35.64,32.63,33.88,2957816,0
+JOYY.US,D,20240103,000000,33.74,33.765,32.68,32.97,1180865,0
+JOYY.US,D,20240104,000000,33.29,34.28,33.215,33.46,961836,0
+JOYY.US,D,20240105,000000,33.39,33.52,32.75,33.26,460462,0
+JOYY.US,D,20240108,000000,32.99,32.99,32.56,32.72,1020359,0
+JOYY.US,D,20240109,000000,32.5,32.85,32.25,32.69,493818,0
+JOYY.US,D,20240110,000000,32.53,32.89,32.41,32.44,542430,0
+JOYY.US,D,20240111,000000,32.6,32.72,31.95,32.33,281575,0
+JOYY.US,D,20240112,000000,32.26,32.64,31.78,31.87,430814,0
+JOYY.US,D,20240116,000000,31.51,31.51,30.1537,30.32,736582,0
+JOYY.US,D,20240117,000000,29.5,30.48,29.27,29.89,644958,0
+JOYY.US,D,20240118,000000,30.24,30.45,29.46,29.59,538178,0
+JOYY.US,D,20240119,000000,29.75,29.99,29.22,29.85,431051,0
+JOYY.US,D,20240122,000000,29.3,30,29.3,29.8,712877,0
+JOYY.US,D,20240123,000000,30.58,31.6,30.58,30.9,565446,0
+JOYY.US,D,20240124,000000,31.83,31.9,31.33,31.82,534966,0
+JOYY.US,D,20240125,000000,31.8,32.33,30.93,31.59,733511,0
+JOYY.US,D,20240126,000000,31.44,31.69,30.76,31.19,687302,0
+JOYY.US,D,20240129,000000,31.01,31.095,30.49,30.54,344597,0
+JOYY.US,D,20240130,000000,30,30.39,29.8,29.98,262600,0
+JOYY.US,D,20240131,000000,29.98,31.34,29.98,30.66,487405,0
+JOYY.US,D,20240201,000000,30.97,31.635,30.775,31.36,373695,0
+JOYY.US,D,20240202,000000,31.23,31.33,30.56,31.07,286715,0
+JOYY.US,D,20240205,000000,31.19,32.17,30.95,31.78,540495,0
+JOYY.US,D,20240206,000000,32.69,33.88,32.69,33.4,2207131,0
+JOYY.US,D,20240207,000000,33,33.2798,32.6841,32.88,748913,0
+JOYY.US,D,20240208,000000,33,33.54,32.36,33.28,426739,0
+JOYY.US,D,20240209,000000,33.67,33.67,32.635,33.02,233199,0
+JOYY.US,D,20240212,000000,33.03,33.84,33.03,33.81,294162,0
+JOYY.US,D,20240213,000000,33.52,33.52,31.4,31.85,426536,0
+JOYY.US,D,20240214,000000,32.5,33.15,32.315,33.1,458149,0
+JOYY.US,D,20240215,000000,33.06,33.76,32.99,33.57,350643,0
+JOYY.US,D,20240216,000000,34.31,34.5,33.08,33.14,440682,0
+JOYY.US,D,20240220,000000,33.01,33.44,31.86,32.43,479219,0
+JOYY.US,D,20240221,000000,32.86,33.22,32.35,32.48,422834,0
+JOYY.US,D,20240222,000000,32.59,32.625,31.63,32.39,285783,0
+JOYY.US,D,20240223,000000,32.47,32.5,31.62,32.48,335929,0
+JOYY.US,D,20240226,000000,32.44,32.44,31.54,32.07,415482,0
+JOYY.US,D,20240227,000000,32.47,32.47,31.81,32.05,956342,0
+JOYY.US,D,20240228,000000,31.63,31.81,31.15,31.5,591543,0
+JOYY.US,D,20240229,000000,31.88,32.345,31.27,31.5,5000797,0
+JOYY.US,D,20240301,000000,31.6,32.6459,31.6,32.37,757647,0
+JOYY.US,D,20240304,000000,32.26,32.555,31.44,31.66,851021,0
+JOYY.US,D,20240305,000000,31.5,32.265,31.345,32.2,824890,0
+JOYY.US,D,20240306,000000,32.62,32.84,31.59,31.91,440021,0
+JOYY.US,D,20240307,000000,31.5,31.88,30.685,31.68,840720,0
+JOYY.US,D,20240308,000000,31.83,32.5,29.11,29.49,1925303,0
+JOYY.US,D,20240311,000000,29.69,30.38,29.6,29.88,571774,0
+JOYY.US,D,20240312,000000,30.42,31.83,30.42,31.55,420903,0
+JOYY.US,D,20240313,000000,31.77,33.09,31.27,32.91,766677,0
+JOYY.US,D,20240314,000000,32.62,32.62,31.76,31.87,1152585,0
+JOYY.US,D,20240315,000000,32.02,32.73,31.795,32.26,1168767,0
+JOYY.US,D,20240318,000000,32.69,33.51,32.215,33.37,1072081,0
+JOYY.US,D,20240319,000000,30.2,31.68,29.18,31.48,1353916,0
+JOYY.US,D,20240320,000000,31.84,31.9,30.62,31.89,423559,0
+JOYY.US,D,20240321,000000,31.9,31.96,30.75,31.12,454173,0
+JOYY.US,D,20240322,000000,30.99,31.12,30.43,30.7,266341,0
+JOYY.US,D,20240325,000000,30.38,30.56,30.14,30.25,211793,0
+JOYY.US,D,20240326,000000,30.27,30.49,29.8707,30,323128,0
+JOYY.US,D,20240327,000000,29.93,30.85,29.88,30.25,572676,0
+JOYY.US,D,20240328,000000,30.37,31.2,30.37,30.75,739835,0
+JOYY.US,D,20240401,000000,30.9,31.99,30.9,31.86,618143,0
+JOYY.US,D,20240402,000000,32,33.29,31.84,33.29,675650,0
+JOYY.US,D,20240403,000000,32.69,34.16,32.69,34.16,439245,0
+JOYY.US,D,20240404,000000,33.88,34.26,33.43,33.82,511814,0
+JOYY.US,D,20240405,000000,33.92,34.36,33.7,34.06,216273,0
+JOYY.US,D,20240408,000000,34.33,34.96,34.235,34.93,388543,0
+JOYY.US,D,20240409,000000,34.81,35.13,34.44,34.78,873590,0
+JOYY.US,D,20240410,000000,34.37,34.95,33.78,34.02,740168,0
+JOYY.US,D,20240411,000000,34,34.37,33.83,33.99,440005,0
+JOYY.US,D,20240412,000000,33.95,33.95,32.58,32.9,547074,0
+JOYY.US,D,20240415,000000,33.26,33.56,32.195,32.38,381714,0
+JOYY.US,D,20240416,000000,32.24,32.44,31.76,31.81,362049,0
+JOYY.US,D,20240417,000000,32.18,32.74,32.022,32.21,380092,0
+JOYY.US,D,20240418,000000,32.64,32.92,32.37,32.66,426192,0
+JOYY.US,D,20240419,000000,32.28,32.54,32.07,32.23,276902,0
+JOYY.US,D,20240422,000000,32.46,32.96,32.21,32.8,293556,0
+JOYY.US,D,20240423,000000,32.9,33.36,32.62,33,335811,0
+JOYY.US,D,20240424,000000,33.42,33.525,33.04,33.38,254481,0
+JOYY.US,D,20240425,000000,33.05,33.45,32.95,33.23,140719,0
+JOYY.US,D,20240426,000000,33.63,33.82,33.3,33.38,323198,0
+JOYY.US,D,20240429,000000,33.46,33.75,33.1148,33.47,311486,0
+JOYY.US,D,20240430,000000,33.06,33.38,32.56,32.62,375329,0
+JOYY.US,D,20240501,000000,32.62,32.92,32.14,32.21,264270,0
+JOYY.US,D,20240502,000000,33,34.11,32.89,33.82,413941,0
+JOYY.US,D,20240503,000000,33.88,34.09,33.43,33.77,348239,0
+JOYY.US,D,20240506,000000,33.75,33.98,33.6,33.77,152791,0
+JOYY.US,D,20240507,000000,33.47,33.52,33.1405,33.26,199453,0
+JOYY.US,D,20240508,000000,32.92,33.325,32.84,33.17,224949,0
+JOYY.US,D,20240509,000000,33.39,34,33.23,33.98,318462,0
+JOYY.US,D,20240510,000000,34,34.04,33.49,33.65,324928,0
+JOYY.US,D,20240513,000000,34.39,35.18,34.105,34.61,442105,0
+JOYY.US,D,20240514,000000,34.42,34.46,33.7602,33.92,276814,0
+JOYY.US,D,20240515,000000,34.29,34.31,33.93,34.2,517062,0
+JOYY.US,D,20240516,000000,34.49,34.63,34.02,34.11,409378,0
+JOYY.US,D,20240517,000000,33.73,34.48,33.5509,33.96,296666,0
+JOYY.US,D,20240520,000000,33.83,34.1,33.52,33.66,184566,0
+JOYY.US,D,20240521,000000,33.21,33.67,33.155,33.37,323702,0
+JOYY.US,D,20240522,000000,33.37,33.86,33.08,33.17,189075,0
+JOYY.US,D,20240523,000000,33.11,33.36,32.28,32.46,232894,0
+JOYY.US,D,20240524,000000,32.6,32.91,32.27,32.54,269961,0
+JOYY.US,D,20240528,000000,32.7,33.01,32.485,32.65,354553,0
+JOYY.US,D,20240529,000000,30.01,31.47,29.1634,31.33,812989,0
+JOYY.US,D,20240530,000000,31.2,31.74,30.87,31.11,617862,0
+JOYY.US,D,20240531,000000,30.78,31.07,29.635,29.86,571624,0
+JOYY.US,D,20240603,000000,30.36,30.47,29.36,29.47,321916,0
+JOYY.US,D,20240604,000000,29.46,29.94,29.07,29.12,434141,0
+JOYY.US,D,20240605,000000,29.2,29.79,28.85,28.96,491833,0
+JOYY.US,D,20240606,000000,29.15,29.34,28.87,29.19,316003,0
+JOYY.US,D,20240607,000000,28.95,29.52,28.71,28.72,350637,0
+JOYY.US,D,20240610,000000,28.77,29.39,28.7,28.79,307638,0
+JOYY.US,D,20240611,000000,28.7,28.99,28.35,28.36,281752,0
+JOYY.US,D,20240612,000000,28.5,28.81,28.22,28.48,333667,0
+JOYY.US,D,20240613,000000,28.49,28.89,28.22,28.47,385693,0
+JOYY.US,D,20240614,000000,28.2,28.57,28.06,28.15,652278,0
+JOYY.US,D,20240617,000000,28.1,28.37,27.88,28.22,310708,0
+JOYY.US,D,20240618,000000,28.18,28.99,28.115,28.73,291677,0
+JOYY.US,D,20240620,000000,28.48,29,28.48,28.95,358565,0
+JOYY.US,D,20240621,000000,28.9,29.29,28.9,29.24,488337,0
+JOYY.US,D,20240624,000000,29.18,29.98,29.13,29.85,309030,0
+JOYY.US,D,20240625,000000,29.55,29.87,28.98,29.04,382009,0
+JOYY.US,D,20240626,000000,29.1,30.06,28.99,30.02,344526,0
+JOYY.US,D,20240627,000000,29.66,30.23,29.66,30,336400,0
+JOYY.US,D,20240628,000000,30,30.1,29.695,30.09,262958,0
+JOYY.US,D,20240701,000000,30.3,30.72,30.13,30.3,208698,0
+JOYY.US,D,20240702,000000,30.34,31.09,30.215,31.01,352042,0
+JOYY.US,D,20240703,000000,31.35,32.6,31.25,31.9,412610,0
+JOYY.US,D,20240705,000000,31.74,32.47,31.69,32.27,367104,0
+JOYY.US,D,20240708,000000,32.16,33.21,32.01,33.18,519569,0
+JOYY.US,D,20240709,000000,33,35.36,33,34.93,731359,0
+JOYY.US,D,20240710,000000,35,35,34.03,34.39,664727,0
+JOYY.US,D,20240711,000000,34.62,35.06,33.9,33.96,447664,0
+JOYY.US,D,20240712,000000,34.26,34.945,34,34.68,305706,0
+JOYY.US,D,20240715,000000,34.39,34.48,33.72,34.2,311877,0
+JOYY.US,D,20240716,000000,34.14,34.91,34.02,34.27,341571,0
+JOYY.US,D,20240717,000000,34.15,34.915,33.69,33.78,334151,0
+JOYY.US,D,20240718,000000,34,34.41,33.32,33.41,302026,0
+JOYY.US,D,20240719,000000,33.28,33.99,33.2,33.67,182160,0
+JOYY.US,D,20240722,000000,34.08,34.72,33.795,34.4,248422,0
+JOYY.US,D,20240723,000000,34.11,34.34,33.64,34.12,201780,0
+JOYY.US,D,20240724,000000,34.02,34.6803,33.76,34.04,228128,0
+JOYY.US,D,20240725,000000,33.83,34.195,33.8,33.81,264039,0
+JOYY.US,D,20240726,000000,33.8,34.04,33.38,33.76,254166,0
+JOYY.US,D,20240729,000000,33.81,34.28,33.57,33.82,581289,0
+JOYY.US,D,20240730,000000,33.8,34.05,33.48,33.51,379894,0
+JOYY.US,D,20240731,000000,33.97,34.05,33.28,33.29,262684,0
+JOYY.US,D,20240801,000000,33.3,33.83,32.87,33.04,256899,0
+JOYY.US,D,20240802,000000,32.74,33.5,32.6,33.34,317515,0
+JOYY.US,D,20240805,000000,31.61,32.66,30.91,32.63,452303,0
+JOYY.US,D,20240806,000000,32.5,34.005,32.5,33.18,275179,0
+JOYY.US,D,20240807,000000,33.3,34.19,33.29,33.48,258689,0
+JOYY.US,D,20240808,000000,34.01,34.2,33.27,34.09,367091,0
+JOYY.US,D,20240809,000000,33.9,34.5,33.795,33.96,504525,0
+JOYY.US,D,20240812,000000,34.24,35.23,33.8291,34.88,283732,0
+JOYY.US,D,20240813,000000,34.87,34.99,34.4,34.99,278113,0
+JOYY.US,D,20240814,000000,35.19,35.38,34.67,34.7,337690,0
+JOYY.US,D,20240815,000000,34.66,35.13,33.54,34.71,229863,0
+JOYY.US,D,20240816,000000,34.85,35.48,34.69,35.15,223679,0
+JOYY.US,D,20240819,000000,35.15,35.6599,35.02,35.57,236339,0
+JOYY.US,D,20240820,000000,35.22,35.61,34.4,34.45,213486,0
+JOYY.US,D,20240821,000000,34.7,36.05,34.46,35.33,402352,0
+JOYY.US,D,20240822,000000,35.17,35.85,34.06,34.2,542084,0
+JOYY.US,D,20240823,000000,34.15,34.76,34.03,34.23,260467,0
+JOYY.US,D,20240826,000000,33.74,33.9016,33.4501,33.69,371682,0
+JOYY.US,D,20240827,000000,33.76,34.325,33.55,33.57,271949,0
+JOYY.US,D,20240828,000000,34,35.75,33.7501,34.61,462728,0
+JOYY.US,D,20240829,000000,34.78,35.1,34.53,34.58,457669,0
+JOYY.US,D,20240830,000000,34.41,34.635,34.225,34.39,479041,0
+JOYY.US,D,20240903,000000,33.93,34.67,33.65,34.32,278431,0
+JOYY.US,D,20240904,000000,34.49,34.905,34.1,34.28,303463,0
+JOYY.US,D,20240905,000000,34.22,34.99,34.22,34.5,359155,0
+JOYY.US,D,20240906,000000,34.21,35.5,34.21,34.75,338422,0
+JOYY.US,D,20240909,000000,34.6,35.55,34.52,35.44,373058,0
+JOYY.US,D,20240910,000000,35.5,36.22,35.34,35.48,411911,0
+JOYY.US,D,20240911,000000,35.48,36.095,35.48,35.58,309652,0
+JOYY.US,D,20240912,000000,35.73,36.2,35.625,36.055,334479,0
+JOYY.US,D,20240913,000000,36.2,36.25,35.82,36.18,221235,0
+JOYY.US,D,20240916,000000,36.2,36.4,35.86,35.94,255234,0
+JOYY.US,D,20240917,000000,36.06,36.32,35.49,35.54,343036,0
+JOYY.US,D,20240918,000000,35.35,35.68,34.78,34.79,302470,0
+JOYY.US,D,20240919,000000,35.18,36.06,35.16,35.61,500261,0
+JOYY.US,D,20240920,000000,35.57,36.06,35.23,35.26,285850,0
+JOYY.US,D,20240923,000000,35.26,36.12,35.26,35.71,425450,0
+JOYY.US,D,20240924,000000,36.65,37.3,36.21,36.76,745287,0
+JOYY.US,D,20240925,000000,36.2,36.93,36.15,36.33,596324,0
+JOYY.US,D,20240926,000000,37.96,38.24,36.65,37.64,578493,0
+JOYY.US,D,20240927,000000,38.15,38.8,37.43,37.7,468003,0
+JOYY.US,D,20240930,000000,38.15,38.22,35.69,36.24,793090,0
+JOYY.US,D,20241001,000000,36.46,37.255,35.93,36.58,500208,0
+JOYY.US,D,20241002,000000,37.82,38.08,35.45,36.35,904008,0
+JOYY.US,D,20241003,000000,35.63,35.86,34.88,34.96,497201,0
+JOYY.US,D,20241004,000000,35.44,36.39,35.275,36.28,431772,0
+JOYY.US,D,20241007,000000,36.75,37.02,35.47,35.76,323386,0
+JOYY.US,D,20241008,000000,33.85,35.3246,33.66,35.01,789083,0
+JOYY.US,D,20241009,000000,34.83,36.025,34.54,34.54,724965,0
+JOYY.US,D,20241010,000000,34.79,35.095,34.61,35,365753,0
+JOYY.US,D,20241011,000000,34.91,36.5799,34.91,36.53,471998,0
+JOYY.US,D,20241014,000000,36.09,36.17,35.59,35.6,289570,0
+JOYY.US,D,20241015,000000,35.2,35.3,33.5,34.02,552221,0
+JOYY.US,D,20241016,000000,33.91,35,33.57,33.61,332392,0
+JOYY.US,D,20241017,000000,33.5,33.59,33.07,33.07,309598,0
+JOYY.US,D,20241018,000000,33.83,34.08,33.48,33.53,354733,0
+JOYY.US,D,20241021,000000,33.23,33.5,33.06,33.35,301660,0
+JOYY.US,D,20241022,000000,33.48,34.96,33.48,34.36,299449,0
+JOYY.US,D,20241023,000000,34.36,34.93,33.65,33.65,283980,0
+JOYY.US,D,20241024,000000,33.55,33.8703,33.2201,33.79,364419,0
+JOYY.US,D,20241025,000000,33.88,34.71,33.8774,34.12,286576,0
+JOYY.US,D,20241028,000000,34.25,34.86,33.97,34,310353,0
+JOYY.US,D,20241029,000000,34.16,34.9,34.13,34.58,226733,0
+JOYY.US,D,20241030,000000,34.21,34.36,33.74,33.82,294014,0
+JOYY.US,D,20241031,000000,33.62,34.22,33.572,34.05,316519,0
+JOYY.US,D,20241101,000000,34.19,34.46,33.01,33.1,281283,0
+JOYY.US,D,20241104,000000,33.29,34.16,33.18,33.62,195397,0
+JOYY.US,D,20241105,000000,34.11,34.35,33.62,33.8,377501,0
+JOYY.US,D,20241106,000000,33.5,34.39,33.13,34,844675,0
+JOYY.US,D,20241107,000000,34.48,34.88,34.185,34.34,255154,0
+JOYY.US,D,20241108,000000,33.72,34.52,33.54,34.04,233578,0
+JOYY.US,D,20241111,000000,33.92,34.17,33.26,33.86,289893,0
+JOYY.US,D,20241112,000000,33.42,33.81,33,33.71,593987,0
+JOYY.US,D,20241113,000000,33.91,36.21,33.71,35.81,960179,0
+JOYY.US,D,20241114,000000,35.72,36.47,35.475,36.4,535215,0
+JOYY.US,D,20241115,000000,36.7,37.1,36.335,36.66,281328,0
+JOYY.US,D,20241118,000000,36.7,36.93,35.88,36.18,400734,0
+JOYY.US,D,20241119,000000,36,36.36,35.81,36.1,173460,0
+JOYY.US,D,20241120,000000,35.95,36.38,35.86,36.12,229131,0
+JOYY.US,D,20241121,000000,35.78,36.23,35.78,36.03,228035,0
+JOYY.US,D,20241122,000000,35.7,35.988,33.83,33.91,441962,0
+JOYY.US,D,20241125,000000,33.91,35.11,33.9,34.75,529564,0
+JOYY.US,D,20241126,000000,34.78,35.22,34.76,35,276279,0
+JOYY.US,D,20241127,000000,35.8,39.73,35.8,38.7,742106,0
+JOYY.US,D,20241129,000000,38.7,39.35,38.4,38.85,391535,0
+JOYY.US,D,20241202,000000,38.62,42.76,38.59,42.36,659274,0
+JOYY.US,D,20241203,000000,42.08,42.46,40.49,41.16,504952,0
+JOYY.US,D,20241204,000000,40.8,41,39.6,39.88,575428,0
+JOYY.US,D,20241205,000000,39.86,40.95,39.61,40.9,454047,0
+JOYY.US,D,20241206,000000,39.1,41.41,38.888,40.66,350086,0
+JOYY.US,D,20241209,000000,42,42.5,40.33,41.25,705657,0
+JOYY.US,D,20241210,000000,40.65,41.11,40.15,40.46,383263,0
+JOYY.US,D,20241211,000000,40,40.95,40,40.47,507458,0
+JOYY.US,D,20241212,000000,40.38,40.87,40.16,40.41,202158,0
+JOYY.US,D,20241213,000000,39.94,40.2,39.25,39.81,632103,0
+JOYY.US,D,20241216,000000,39.25,40.365,38.54,39.17,673106,0
+JOYY.US,D,20241217,000000,39.1,40.22,39,39.18,767889,0
+JOYY.US,D,20241218,000000,37.68,39.27,35.01,37.05,3192779,0
+JOYY.US,D,20241219,000000,37.31,37.78,36.43,36.89,880182,0
+JOYY.US,D,20241220,000000,37.17,41.63,37.11,40.78,1561866,0
+JOYY.US,D,20241223,000000,40.78,41.35,40.25,41.22,615818,0
+JOYY.US,D,20241224,000000,41.42,41.43,40.74,41,230856,0
+JOYY.US,D,20241226,000000,40.56,41.75,40.3,41.64,370764,0
+JOYY.US,D,20241227,000000,41.62,42.88,41.58,42.23,498632,0
+JOYY.US,D,20241230,000000,42,42.21,40.27,41.07,706582,0
+JOYY.US,D,20241231,000000,40.65,41.966,40.5495,41.85,511074,0
+JOYY.US,D,20250102,000000,41.85,42.09,39.7,39.78,456397,0
+JOYY.US,D,20250103,000000,40,40.2454,38.805,38.97,503250,0
+JOYY.US,D,20250106,000000,39.5,39.81,38.45,38.5,414284,0
+JOYY.US,D,20250107,000000,38.54,39.06,38.11,38.19,666064,0
+JOYY.US,D,20250108,000000,38.55,39.03,37.61,38.55,388788,0
+JOYY.US,D,20250110,000000,38.16,39.3,37.7096,38.58,353464,0
+JOYY.US,D,20250113,000000,38.49,39.7299,38.49,39.62,312195,0
+JOYY.US,D,20250114,000000,40.1,41.035,39.55,39.8,380689,0
+JOYY.US,D,20250115,000000,40.2,40.77,39.82,40.42,401130,0
+JOYY.US,D,20250116,000000,40.45,41.968,40.45,41.67,438757,0
+JOYY.US,D,20250117,000000,41.61,43.205,41.61,42.94,396552,0
+JOYY.US,D,20250121,000000,45.09,45.13,42.975,44.22,606686,0
+JOYY.US,D,20250122,000000,43.7,44.38,43.1458,44.16,613207,0
+JOYY.US,D,20250123,000000,44.16,44.16,43.045,43.49,426819,0
+JOYY.US,D,20250124,000000,43.76,47.01,43.76,46.38,567078,0
+JOYY.US,D,20250127,000000,45.86,46.13,44.14,44.21,367169,0
+JOYY.US,D,20250128,000000,44.44,45.36,44.015,45.35,205805,0
+JOYY.US,D,20250129,000000,45.35,45.84,44.07,44.25,226230,0
+JOYY.US,D,20250130,000000,44.44,46.15,44.44,45.24,249575,0
+JOYY.US,D,20250131,000000,45.31,45.31,42.93,43.35,189971,0
+JOYY.US,D,20250203,000000,41.92,44.335,41.92,43.75,168745,0
+JOYY.US,D,20250204,000000,44.52,45.85,43.98,45,358977,0
+JOYY.US,D,20250205,000000,44.51,45.32,44.5,45.26,147737,0
+JOYY.US,D,20250206,000000,45.82,46,45,45.45,355072,0
+JOYY.US,D,20250207,000000,46.14,47.195,45.58,46.32,248341,0
+JOYY.US,D,20250210,000000,46.81,46.81,45.33,45.63,207744,0
+JOYY.US,D,20250211,000000,45.62,45.79,44.6364,45.2,254531,0
+JOYY.US,D,20250212,000000,45.27,45.8412,44.79,44.89,216477,0
+JOYY.US,D,20250213,000000,44.94,46.67,44.51,46.59,296338,0
+JOYY.US,D,20250214,000000,47.28,48.38,46.87,47.15,371383,0
+JOYY.US,D,20250218,000000,47.75,51.19,46.64,49.69,940569,0
+JOYY.US,D,20250219,000000,49.81,49.85,47.565,48.13,623359,0
+JOYY.US,D,20250220,000000,49.54,51.18,49.07,49.99,487858,0
+JOYY.US,D,20250221,000000,51.6,51.82,48.75,48.97,399500,0
+JOYY.US,D,20250224,000000,49.47,51.99,49.252,50.1,931338,0
+JOYY.US,D,20250225,000000,55.3,55.305,49.815,52.08,2746671,0
+JOYY.US,D,20250226,000000,51.68,51.68,47.52,49,1343812,0
+JOYY.US,D,20250227,000000,48.51,48.65,46.02,47.15,908005,0
+JOYY.US,D,20250228,000000,46.1,46.87,45.03,46.79,822589,0
+JOYY.US,D,20250303,000000,47.09,47.34,46.4,46.84,569798,0
+JOYY.US,D,20250304,000000,47,47.77,46.16,47.35,454296,0
+JOYY.US,D,20250305,000000,47.73,50,47.615,49.52,650361,0
+JOYY.US,D,20250306,000000,49.56,51.518,49.4,50.31,1022441,0
+JOYY.US,D,20250307,000000,50.1,50.155,48.19,48.84,471363,0
+JOYY.US,D,20250310,000000,48.8,49.66,47.88,48.26,470752,0
+JOYY.US,D,20250311,000000,48.5,49.27,47.915,48.675,382109,0
+JOYY.US,D,20250312,000000,48.625,48.7,47.865,48.65,297876,0
+JOYY.US,D,20250313,000000,47.96,48.68,46.73,46.75,429042,0
+JOYY.US,D,20250314,000000,47.92,48.49,46.94,47.68,888898,0
+JOYY.US,D,20250317,000000,47.84,49.83,47.27,49.09,928790,0
+JOYY.US,D,20250318,000000,49.24,49.24,46.02,47.69,1489735,0
+JOYY.US,D,20250319,000000,47.88,47.88,45.5,46.88,1341388,0
+JOYY.US,D,20250320,000000,42.77,43.85,40.8,41.23,4556182,0
+JOYY.US,D,20250321,000000,41.91,42.22,41.44,41.97,1976588,0
+JOYY.US,D,20250324,000000,41.99,42.86,41.95,42.5,1037803,0
+JOYY.US,D,20250325,000000,42.11,42.5,41.94,42.03,500920,0
+JOYY.US,D,20250326,000000,42.04,43.09,41.82,42.81,508766,0
+JOYY.US,D,20250327,000000,42.73,43.445,42.565,42.63,410166,0
+JOYY.US,D,20250328,000000,42.27,42.565,41.421,41.55,642008,0
+JOYY.US,D,20250331,000000,42,42.49,41.631,41.98,383444,0
+JOYY.US,D,20250401,000000,42.4,42.44,41.8,42.12,280804,0
+JOYY.US,D,20250402,000000,42.5,42.6,41.8,42.3,424265,0
+JOYY.US,D,20250403,000000,42.13,42.44,41.62,42.09,529901,0
+JOYY.US,D,20250404,000000,40,40.86,38.83,39.14,959311,0
+JOYY.US,D,20250407,000000,38,40.34,38,38.85,753987,0
+JOYY.US,D,20250408,000000,39.9,39.98,37.78,38.14,1051931,0
+JOYY.US,D,20250409,000000,37.53,39.8,37.53,39.09,729076,0
+JOYY.US,D,20250410,000000,39.07,39.635,37.94,38.41,801632,0
+JOYY.US,D,20250411,000000,37.95,39.595,37.95,39.3,541828,0
+JOYY.US,D,20250414,000000,39.3,40.74,39.3,40.29,682892,0
+JOYY.US,D,20250415,000000,40.52,42.2,40.41,41.71,364332,0
+JOYY.US,D,20250416,000000,41.1,41.335,39.9,40.26,700923,0
+JOYY.US,D,20250417,000000,39.62,40.35,39.14,39.2,534496,0
+JOYY.US,D,20250421,000000,38.97,39.335,38.4,39.28,352372,0
+JOYY.US,D,20250422,000000,39.55,40.72,39.522,40.51,501137,0
+JOYY.US,D,20250423,000000,41.23,41.23,40.16,40.68,543092,0
+JOYY.US,D,20250424,000000,40.88,41.06,39.79,41.02,821506,0
+JOYY.US,D,20250425,000000,41.44,41.44,40.58,40.73,493608,0
+JOYY.US,D,20250428,000000,41.08,41.5,40.37,41.17,336437,0
+JOYY.US,D,20250429,000000,41.59,41.87,41.2,41.42,305112,0
+JOYY.US,D,20250430,000000,40.81,41.75,40.31,41.16,250551,0
+JOYY.US,D,20250501,000000,41.21,41.74,40.68,40.85,176542,0
+JOYY.US,D,20250502,000000,41.3,42.39,41.16,42.245,331494,0
+JOYY.US,D,20250505,000000,41.82,42.23,41.535,42.01,345548,0
+JOYY.US,D,20250506,000000,41.1,42.77,41.02,42.37,538423,0
+JOYY.US,D,20250507,000000,42.02,42.86,42.02,42.815,266723,0
+JOYY.US,D,20250508,000000,43.26,43.43,42.46,42.86,312878,0
+JOYY.US,D,20250509,000000,43.2,43.35,41.88,42.32,195851,0
+JOYY.US,D,20250512,000000,42.51,43.375,42.51,42.86,193281,0
+JOYY.US,D,20250513,000000,42.48,43.105,42.39,42.45,291864,0
+JOYY.US,D,20250514,000000,42.7,43.19,42.01,42.3,208661,0
+JOYY.US,D,20250515,000000,42.56,42.74,41.88,42.63,227402,0
+JOYY.US,D,20250516,000000,42.16,42.66,42,42.2,143253,0
+JOYY.US,D,20250519,000000,41.77,42.595,41.77,42.53,180961,0
+JOYY.US,D,20250520,000000,42.18,43.68,42.18,43.39,305479,0
+JOYY.US,D,20250521,000000,43.06,44,43.06,43.15,237610,0
+JOYY.US,D,20250522,000000,43.43,44.08,43.245,43.75,190113,0
+JOYY.US,D,20250523,000000,43.37,43.8,42.96,43.64,264462,0
+JOYY.US,D,20250527,000000,42,46.43,42,46.185,615191,0
+JOYY.US,D,20250528,000000,46.74,48.245,46.165,48.21,592835,0
+JOYY.US,D,20250529,000000,48.5,49.07,47.88,49.02,462400,0
+JOYY.US,D,20250530,000000,48.31,48.765,47.35,47.88,608720,0
+JOYY.US,D,20250602,000000,47.8,47.84,47.3,47.68,161019,0
+JOYY.US,D,20250603,000000,47.67,47.785,46.95,47.03,236788,0
+JOYY.US,D,20250604,000000,47,47.79,46.99,47.22,291237,0
+JOYY.US,D,20250605,000000,47.52,48.21,47.07,47.8,397767,0
+JOYY.US,D,20250606,000000,47.49,48.11,47.475,48,484223,0
+JOYY.US,D,20250609,000000,48.34,49.07,48.34,48.84,360641,0
+JOYY.US,D,20250610,000000,49.07,49.85,49.01,49.6,342894,0
+JOYY.US,D,20250611,000000,49.73,50.65,49.345,49.57,265328,0
+JOYY.US,D,20250612,000000,49.55,50.06,49.55,49.78,232735,0
+JOYY.US,D,20250613,000000,49.41,49.82,48.97,49.02,353219,0
+JOYY.US,D,20250616,000000,48.91,50.3,48.91,49.77,229037,0
+JOYY.US,D,20250617,000000,49.7,50.33,49.575,50,371836,0
+JOYY.US,D,20250618,000000,50,50.8,49.98,50.6,458896,0
+JOYY.US,D,20250620,000000,50.53,50.74,49.62,49.84,642387,0
+JOYY.US,D,20250623,000000,48.57,49.48,48.57,49.18,214814,0
+JOYY.US,D,20250624,000000,49.5,50.62,49.2648,50.53,277685,0
+JOYY.US,D,20250625,000000,50.5,50.66,50.25,50.52,207677,0
+JOYY.US,D,20250626,000000,50.8,50.83,50.29,50.62,186762,0
+JOYY.US,D,20250627,000000,50.36,51.31,50.36,50.9,246492,0
+JOYY.US,D,20250630,000000,51.03,51.16,50.51,50.91,140850,0
+JOYY.US,D,20250701,000000,51.11,51.58,50.57,51.03,213727,0
+JOYY.US,D,20250702,000000,51.1,51.49,50.205,50.87,194721,0
+JOYY.US,D,20250703,000000,50.74,51.15,50.16,50.68,89953,0
+JOYY.US,D,20250707,000000,50.8,51.23,50.48,50.98,449097,0
+JOYY.US,D,20250708,000000,50.98,54.5,50.98,53.68,865850,0
+JOYY.US,D,20250709,000000,54.48,54.49,53.31,53.52,263946,0
+JOYY.US,D,20250710,000000,53.5,54.22,53.12,53.35,223030,0
+JOYY.US,D,20250711,000000,53.36,53.93,53.02,53.67,125779,0
+JOYY.US,D,20250714,000000,53.66,54.35,53.4384,54.01,185716,0
+JOYY.US,D,20250715,000000,54.21,55.19,53.77,54.89,335650,0
+JOYY.US,D,20250716,000000,55,55.19,54.1668,54.39,350438,0
+JOYY.US,D,20250717,000000,54.48,55.269,54.455,54.61,158899,0
+JOYY.US,D,20250718,000000,54.52,54.73,53.3224,53.91,188737,0
+JOYY.US,D,20250721,000000,53.81,53.83,52.36,53.15,533993,0
+JOYY.US,D,20250722,000000,53.15,53.15,52.43,53,194806,0
+JOYY.US,D,20250723,000000,52.95,53.68,52.87,53.44,287831,0
+JOYY.US,D,20250724,000000,53.35,53.5,51.91,52.03,187290,0
+JOYY.US,D,20250725,000000,51.72,51.75,50.64,51.07,356302,0
+JOYY.US,D,20250728,000000,51.17,51.33,50.027,50.44,257328,0
+JOYY.US,D,20250729,000000,50.92,51.26,50.307,50.48,124609,0
+JOYY.US,D,20250730,000000,50.48,50.79,50.22,50.31,80221,0
+JOYY.US,D,20250731,000000,50.49,50.5,49.85,50.2,206847,0
+JOYY.US,D,20250801,000000,49.7,50.87,49.43,50.52,295067,0
+JOYY.US,D,20250804,000000,51,51.87,49.94,50.19,205536,0
+JOYY.US,D,20250805,000000,50.5,50.66,49.88,50.27,284948,0
+JOYY.US,D,20250806,000000,50.05,50.8,50.05,50.63,228009,0
+JOYY.US,D,20250807,000000,50.83,51.43,50.7,51,291096,0
+JOYY.US,D,20250808,000000,50.94,50.99,50.38,50.65,94962,0
+JOYY.US,D,20250811,000000,50.84,51,50.1,50.44,119035,0
+JOYY.US,D,20250812,000000,50.44,50.86,50.23,50.435,147068,0
+JOYY.US,D,20250813,000000,50.97,51.27,50.79,51.01,257205,0
+JOYY.US,D,20250814,000000,50.75,50.995,50.11,50.37,222976,0
+JOYY.US,D,20250815,000000,50.37,50.645,49.96,50.37,221568,0
+JOYY.US,D,20250818,000000,50.68,50.99,50.07,50.11,247830,0
+JOYY.US,D,20250819,000000,49.81,50.05,48.5317,49.4,453408,0
+JOYY.US,D,20250820,000000,49.53,50.36,49.19,50.36,205823,0
+JOYY.US,D,20250821,000000,50.17,50.9,49.74,50.86,177243,0
+JOYY.US,D,20250822,000000,50.86,51.88,50.62,51.84,378854,0
+JOYY.US,D,20250825,000000,52.075,52.76,52,52.54,351305,0
+JOYY.US,D,20250826,000000,52.84,52.84,51.5,51.54,456407,0
+JOYY.US,D,20250827,000000,51.54,54.29,51.425,53.54,701363,0
+JOYY.US,D,20250828,000000,53.74,54.0957,51.46,51.67,273148,0
+JOYY.US,D,20250829,000000,51.83,54.73,51.71,54.06,623870,0
+JOYY.US,D,20250902,000000,54.44,58.86,54.3373,58.74,1243304,0
+JOYY.US,D,20250903,000000,59.57,60.89,59.3,59.87,834549,0
+JOYY.US,D,20250904,000000,59.87,62.33,59.0607,62.04,1346951,0
+JOYY.US,D,20250905,000000,63,64.33,61.92,62.57,1298365,0
+JOYY.US,D,20250908,000000,63.6,64.76,62.9,63.68,773371,0
+JOYY.US,D,20250909,000000,63.5,64.08,63.175,63.8,474612,0
+JOYY.US,D,20250910,000000,64.02,64.49,62.15,62.96,630012,0
+JOYY.US,D,20250911,000000,62.89,63.35,61.5135,61.67,309557,0
+JOYY.US,D,20250912,000000,61.5,62.6,61.185,62.53,591138,0
+JOYY.US,D,20250915,000000,62.72,63.27,62.505,62.55,864356,0
+JOYY.US,D,20250916,000000,62.19,63.47,61.725,62.9,419116,0
+JOYY.US,D,20250917,000000,63.39,63.53,61.82,62.68,848545,0
+JOYY.US,D,20250918,000000,62.51,63.735,62.335,63.47,304739,0
+JOYY.US,D,20250919,000000,63.47,63.6825,62.06,62.63,760792,0
+JOYY.US,D,20250922,000000,61.93,62,60.3,60.59,420983,0
+JOYY.US,D,20250923,000000,60.4,60.91,60.04,60.11,314053,0
+JOYY.US,D,20250924,000000,60.3,61.65,60,61.48,465387,0
+JOYY.US,D,20250925,000000,61.36,61.36,59.05,59.38,294654,0
+JOYY.US,D,20250926,000000,59.5,59.59,57.98,58.55,290602,0
+JOYY.US,D,20250929,000000,59,60.2,58.79,59.08,211300,0
+JOYY.US,D,20250930,000000,58.93,59.47,58.24,58.61,280937,0
+JOYY.US,D,20251001,000000,58.62,59.57,58.62,59.13,195344,0
+JOYY.US,D,20251002,000000,59.95,60.5,58.695,58.74,377103,0
+JOYY.US,D,20251003,000000,58.74,59.63,58.26,58.71,174817,0
+JOYY.US,D,20251006,000000,58.58,59.2,58.02,58.34,196533,0
+JOYY.US,D,20251007,000000,57.89,58.88,57.77,57.77,286710,0
+JOYY.US,D,20251008,000000,57.96,58.55,57.94,58.09,165224,0
+JOYY.US,D,20251009,000000,58.11,58.43,56.81,57.46,221127,0
+JOYY.US,D,20251010,000000,57.54,58.115,54.58,54.87,481402,0
+JOYY.US,D,20251013,000000,55.84,56.91,55.84,56.16,255330,0
+JOYY.US,D,20251014,000000,56.24,56.493,55.4577,56.18,251155,0
+JOYY.US,D,20251015,000000,56.5,57.405,56.18,57.12,276100,0
+JOYY.US,D,20251016,000000,57.17,58,56.82,56.9,401898,0
+JOYY.US,D,20251017,000000,56.3,57.52,55.85,56.99,289004,0
+JOYY.US,D,20251020,000000,58,60,58,59.03,362477,0
+JOYY.US,D,20251021,000000,58.7,60.26,58.7,59.21,363918,0
+JOYY.US,D,20251022,000000,59.04,59.895,58.25,58.785,174783,0
+JOYY.US,D,20251023,000000,58.94,59.93,58.65,59.51,160032,0
+JOYY.US,D,20251024,000000,59.51,60.34,59.4,59.81,137517,0
+JOYY.US,D,20251027,000000,60.58,61.51,60.58,61.06,212485,0
+JOYY.US,D,20251028,000000,60.84,60.84,58.5001,59.4,298017,0
+JOYY.US,D,20251029,000000,59.84,61,59.84,60.52,202772,0
+JOYY.US,D,20251030,000000,60,60.99,59.53,60.11,317050,0
+JOYY.US,D,20251031,000000,60,60.5084,59.2,59.31,209475,0
+JOYY.US,D,20251103,000000,59.58,60.77,59.58,60.46,188137,0
+JOYY.US,D,20251104,000000,59.51,60.14,58.4591,58.82,214542,0
+JOYY.US,D,20251105,000000,58.72,60.5,58.405,59.62,211428,0
+JOYY.US,D,20251106,000000,59.57,60.4099,59.18,59.3,154489,0
+JOYY.US,D,20251107,000000,59.32,60.41,58.7,59.5,248536,0
+JOYY.US,D,20251110,000000,61.57,61.57,60.42,60.94,214518,0
+JOYY.US,D,20251111,000000,60.99,61.18,60.01,60.94,186531,0
+JOYY.US,D,20251112,000000,60.59,60.85,59.27,59.86,271207,0
+JOYY.US,D,20251113,000000,60,60.44,58.07,58.44,233750,0
+JOYY.US,D,20251114,000000,57.73,59.92,57.5924,58.68,263230,0
+JOYY.US,D,20251117,000000,58.76,59.645,58.17,58.56,329975,0
+JOYY.US,D,20251118,000000,58.04,59.72,57.95,59.35,413962,0
+JOYY.US,D,20251119,000000,58.95,62.24,58.93,59.945,405850,0
+JOYY.US,D,20251120,000000,63.82,67.85,62.774,63.7,1395902,0
+JOYY.US,D,20251121,000000,63.8,64.97,61.48,61.79,514349,0
+JOYY.US,D,20251124,000000,63.25,65.5,63.25,64.83,714547,0
+JOYY.US,D,20251125,000000,65.06,65.08,63.2653,64.57,566742,0
+JOYY.US,D,20251126,000000,64.67,64.67,63.01,63.37,319392,0
+JOYY.US,D,20251128,000000,64.63,65.73,62.85,63.12,297977,0
+JOYY.US,D,20251201,000000,63.24,63.95,62.81,63.42,382918,0
+JOYY.US,D,20251202,000000,63.12,63.405,61.64,62.19,358536,0
+JOYY.US,D,20251203,000000,62.3,63.6,61.8,61.925,398389,0
+JOYY.US,D,20251204,000000,61.9,62.7,61.9,62.26,264970,0
+JOYY.US,D,20251205,000000,63.04,64.79,63,63.86,476798,0
+JOYY.US,D,20251208,000000,63.82,64.94,63.5,64.2,384035,0
+JOYY.US,D,20251209,000000,63.6,64.275,63.135,63.975,279322,0
+JOYY.US,D,20251210,000000,63.49,64.98,63.49,63.85,353553,0
+JOYY.US,D,20251211,000000,63.91,64.76,63.06,63.43,297425,0
+JOYY.US,D,20251212,000000,63.53,64.43,63.52,64.31,416247,0
+JOYY.US,D,20251215,000000,64.47,64.7235,63.26,63.5,252761,0
+JOYY.US,D,20251216,000000,63,63.71,61.18,62.625,200609,0
+JOYY.US,D,20251217,000000,62.84,64.28,62.84,63.19,200507,0
+JOYY.US,D,20251218,000000,63.47,64.2,63,64.07,269530,0
+JOYY.US,D,20251219,000000,64,66.5,63.99,65.18,997857,0
+JOYY.US,D,20251222,000000,65.2,66.24,64.59,65.6,256169,0
+JOYY.US,D,20251223,000000,65.6,66.44,65.24,66.04,273578,0
+JOYY.US,D,20251224,000000,66,66.9,65.78,65.85,137036,0
+JOYY.US,D,20251226,000000,65.18,66.29,64.5101,65.97,135069,0
+JOYY.US,D,20251229,000000,65.26,65.83,64.895,65.55,230105,0
+JOYY.US,D,20251230,000000,65.5,65.72,63.7,64.11,333106,0
+JOYY.US,D,20251231,000000,64.52,65.92,64.44,64.76,386045,0
+JOYY.US,D,20260102,000000,65.26,66.54,64.6,64.74,360272,0
+JOYY.US,D,20260105,000000,64.5,66.25,63.26,66.11,358585,0
+JOYY.US,D,20260106,000000,67,68.34,64.9,65.44,307685,0
+JOYY.US,D,20260107,000000,65.33,67.65,64.92,67.39,467975,0
+JOYY.US,D,20260108,000000,67.94,70.25,67.67,69.43,578299,0
+JOYY.US,D,20260109,000000,69.29,69.42,66,66.4,367446,0
+JOYY.US,D,20260112,000000,67.6,70.48,67.6,69.31,675093,0
+JOYY.US,D,20260113,000000,69.31,70.96,69.252,70.46,289767,0
+JOYY.US,D,20260114,000000,70.1,70.705,69.21,69.92,383896,0
+JOYY.US,D,20260115,000000,70,70.8,69.615,69.89,316808,0
+JOYY.US,D,20260116,000000,69.31,70.25,68,69.49,470819,0
+JOYY.US,D,20260120,000000,67.28,68.38,66.71,68.08,570437,0
+JOYY.US,D,20260121,000000,68.07,69,65.81,66.24,408823,0
+JOYY.US,D,20260122,000000,67.05,68.4268,67.03,67.69,448189,0
+JOYY.US,D,20260123,000000,68.24,69.45,67.685,69.4,318449,0
+JOYY.US,D,20260126,000000,69.34,70.66,69.235,69.89,333919,0
+JOYY.US,D,20260127,000000,70,70.125,67.815,68.565,216541,0
+JOYY.US,D,20260128,000000,69.89,70,67.13,67.19,297919,0
+JOYY.US,D,20260129,000000,67.38,67.545,64.01,66.41,535359,0
+JOYY.US,D,20260130,000000,65.45,66.375,64,64.35,514280,0
+JOYY.US,D,20260202,000000,64.75,65.02,64.02,64.62,316856,0
+JOYY.US,D,20260203,000000,64.52,65.46,62.87,64.095,459464,0
+JOYY.US,D,20260204,000000,62.6,62.6,60.84,61.93,1027393,0
+JOYY.US,D,20260205,000000,61.47,62.805,61.47,62.13,234942,0
+JOYY.US,D,20260206,000000,62.5,63.89,62.33,63.09,381170,0
+JOYY.US,D,20260209,000000,62.81,65.605,62.81,65.085,391148,0
+JOYY.US,D,20260210,000000,64.82,65.345,63.97,64.7,132655,0
+JOYY.US,D,20260211,000000,64.22,64.88,63.13,64.63,265258,0
+JOYY.US,D,20260212,000000,64.7,64.76,60.5872,61.32,452733,0
+JOYY.US,D,20260213,000000,60.5,61.58,60,61.18,319364,0
+JOYY.US,D,20260217,000000,60.65,61.375,60.01,61.05,250956,0
+JOYY.US,D,20260218,000000,62.0025,62.83,61.155,61.93,208228,0
diff --git a/daily/us/nasdaq stocks/2/kffb.us.txt b/daily/us/nasdaq stocks/2/kffb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b20de6be6b9415da1f5f02859903e7368fc7d851
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/kffb.us.txt	
@@ -0,0 +1,4212 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KFFB.US,D,20050303,000000,5.80599,6.02743,5.64032,5.9663,360684.45916385,0
+KFFB.US,D,20050304,000000,5.93865,5.9442,5.86118,5.93865,85351.540478903,0
+KFFB.US,D,20050307,000000,5.93865,5.9442,5.88911,5.92755,26284.851324074,0
+KFFB.US,D,20050308,000000,5.9442,6.54672,5.9442,6.35915,111748.37338571,0
+KFFB.US,D,20050309,000000,6.35915,6.4964,5.99959,6.13742,63516.159199174,0
+KFFB.US,D,20050310,000000,6.51401,6.51401,6.10997,6.193,77486.118484097,0
+KFFB.US,D,20050311,000000,6.24283,6.24283,6.01039,6.05488,44045.746758531,0
+KFFB.US,D,20050314,000000,6.06626,6.22113,5.97184,6.00494,19220.765425918,0
+KFFB.US,D,20050315,000000,5.99959,6.04933,5.94955,5.96065,37775.805479234,0
+KFFB.US,D,20050316,000000,6.05488,6.05488,5.91665,5.97184,46716.867080696,0
+KFFB.US,D,20050317,000000,5.97184,5.97184,5.91665,5.9442,10987.550709829,0
+KFFB.US,D,20050318,000000,5.97184,6.02743,5.89456,6.02743,13532.306493676,0
+KFFB.US,D,20050321,000000,5.99959,6.04933,5.9332,6.04933,8782.8490900726,0
+KFFB.US,D,20050322,000000,5.91665,6.08252,5.91665,6.08252,17321.18793527,0
+KFFB.US,D,20050323,000000,6.08252,6.08252,6.05488,6.08252,8419.1657846702,0
+KFFB.US,D,20050324,000000,6.07687,6.08252,5.97729,6.08252,9580.0757708419,0
+KFFB.US,D,20050328,000000,6.16594,6.16594,6.10997,6.16594,12568.648469757,0
+KFFB.US,D,20050329,000000,6.13742,6.14326,6.13742,6.14326,5970.9812740089,0
+KFFB.US,D,20050330,000000,6.193,6.193,6.08252,6.15991,16444.854998806,0
+KFFB.US,D,20050331,000000,6.16594,6.21538,6.13742,6.19806,11725.190860334,0
+KFFB.US,D,20050401,000000,6.21538,6.21538,6.193,6.21538,4334.4063996978,0
+KFFB.US,D,20050404,000000,6.19806,6.19806,6.16594,6.193,8411.9743068797,0
+KFFB.US,D,20050405,000000,6.17041,6.18716,6.08252,6.15991,13240.537966178,0
+KFFB.US,D,20050406,000000,6.15991,6.15991,6.13742,6.13742,5563.1217478937,0
+KFFB.US,D,20050407,000000,6.12642,6.15991,6.12642,6.15991,1625.2739806404,0
+KFFB.US,D,20050408,000000,6.08252,6.15991,6.08252,6.15991,4556.3148572315,0
+KFFB.US,D,20050411,000000,6.13742,6.13742,6.09322,6.13742,1864.6474556652,0
+KFFB.US,D,20050412,000000,6.33093,6.34747,6.15991,6.22113,12416.600082187,0
+KFFB.US,D,20050413,000000,6.22113,6.22113,6.22113,6.22113,1354.0525325437,0
+KFFB.US,D,20050414,000000,6.22113,6.22113,6.22113,6.22113,1625.2739806404,0
+KFFB.US,D,20050415,000000,6.22113,6.22113,6.10997,6.22113,2372.1603168766,0
+KFFB.US,D,20050418,000000,6.10997,6.22113,6.10997,6.22113,3678.9545667973,0
+KFFB.US,D,20050419,000000,6.33093,6.33093,6.11571,6.32041,9683.8385218183,0
+KFFB.US,D,20050420,000000,6.34747,6.34747,6.13216,6.22113,21151.163535667,0
+KFFB.US,D,20050421,000000,6.22113,6.26512,6.193,6.23758,10191.35138303,0
+KFFB.US,D,20050422,000000,6.24283,6.27107,6.17635,6.26512,5875.437354793,0
+KFFB.US,D,20050425,000000,6.20993,6.26512,6.20993,6.20993,1711.5717141257,0
+KFFB.US,D,20050426,000000,6.26512,6.26512,6.25919,6.25919,3011.174486256,0
+KFFB.US,D,20050427,000000,6.30308,6.33093,6.30308,6.33093,5263.1343886352,0
+KFFB.US,D,20050428,000000,6.193,6.32041,6.18716,6.32041,3428.2801981018,0
+KFFB.US,D,20050429,000000,6.22113,6.22113,6.22113,6.22113,10848.85792387,0
+KFFB.US,D,20050502,000000,6.193,6.193,6.193,6.193,538.33348031326,0
+KFFB.US,D,20050503,000000,6.13742,6.18716,6.13742,6.18716,9904.719625382,0
+KFFB.US,D,20050504,000000,6.13742,6.13742,6.13742,6.13742,2947.4785401121,0
+KFFB.US,D,20050505,000000,6.13742,6.14326,6.13742,6.14326,1987.9299320728,0
+KFFB.US,D,20050506,000000,6.13742,6.13742,6.10997,6.11571,2713.2418349376,0
+KFFB.US,D,20050509,000000,6.22113,6.22113,6.08252,6.17635,7850.011685255,0
+KFFB.US,D,20050510,000000,6.17635,6.17635,6.17635,6.17635,3076.9251403401,0
+KFFB.US,D,20050511,000000,6.08252,6.22113,6.08252,6.22113,8769.4934884618,0
+KFFB.US,D,20050512,000000,6.22113,6.22113,6.19806,6.22113,10409.150424683,0
+KFFB.US,D,20050513,000000,6.33093,6.33093,6.25325,6.25325,12297.42702166,0
+KFFB.US,D,20050516,000000,6.08252,6.13742,6.08252,6.13742,1625.2739806404,0
+KFFB.US,D,20050517,000000,6.29773,6.29773,6.29238,6.29238,4158.7288708169,0
+KFFB.US,D,20050518,000000,6.22113,6.22113,6.08252,6.08252,552.71643589415,0
+KFFB.US,D,20050519,000000,6.29238,6.4415,6.29238,6.38085,16165.414718949,0
+KFFB.US,D,20050520,000000,6.35915,6.35915,6.32041,6.35915,5964.8171501885,0
+KFFB.US,D,20050523,000000,6.16594,6.29238,6.13742,6.24799,12497.761045822,0
+KFFB.US,D,20050524,000000,6.52579,6.52579,6.21538,6.34747,4636.4484668965,0
+KFFB.US,D,20050525,000000,6.2041,6.25919,6.19806,6.2257,3349.1739424069,0
+KFFB.US,D,20050531,000000,6.38085,6.3863,6.38085,6.3863,725.31190286481,0
+KFFB.US,D,20050601,000000,6.35915,6.3863,6.35915,6.3863,9537.9542580693,0
+KFFB.US,D,20050603,000000,6.3863,6.3863,6.32041,6.32041,3394.3775170897,0
+KFFB.US,D,20050606,000000,6.4415,6.4415,6.4415,6.4415,1122.8978892794,0
+KFFB.US,D,20050607,000000,6.30912,6.30912,6.30912,6.30912,906.12620159598,0
+KFFB.US,D,20050608,000000,6.29773,6.29773,6.29773,6.29773,858.86791897306,0
+KFFB.US,D,20050610,000000,6.27632,6.27632,6.16594,6.16594,1177.3476496927,0
+KFFB.US,D,20050615,000000,6.16594,6.27632,6.16594,6.24799,1852.3192080244,0
+KFFB.US,D,20050616,000000,6.24799,6.25325,6.16594,6.16594,2790.2933826924,0
+KFFB.US,D,20050617,000000,6.16594,6.25919,6.16594,6.25919,1969.4375606117,0
+KFFB.US,D,20050620,000000,6.13742,6.13742,6.08817,6.08817,1807.1156333417,0
+KFFB.US,D,20050621,000000,6.12135,6.12135,5.9222,6.08252,20437.152526473,0
+KFFB.US,D,20050623,000000,6.02743,6.08252,6.02743,6.08252,1722.8726077964,0
+KFFB.US,D,20050624,000000,5.97184,6.08252,5.97184,6.08252,896.88001586541,0
+KFFB.US,D,20050627,000000,6.08252,6.08252,6.08252,6.08252,315.39766880949,0
+KFFB.US,D,20050628,000000,6.08252,6.08252,6.08252,6.08252,168.48605109041,0
+KFFB.US,D,20050629,000000,6.08252,6.08252,6.08252,6.08252,362.65595143241,0
+KFFB.US,D,20050701,000000,6.41434,6.41434,6.08252,6.08252,1170.1561719023,0
+KFFB.US,D,20050707,000000,6.08252,6.08252,5.97184,6.02743,2688.5853396561,0
+KFFB.US,D,20050708,000000,6.02743,6.02743,5.97184,5.97184,460.25457858844,0
+KFFB.US,D,20050712,000000,6.07687,6.08252,6.07687,6.08252,1471.1708851309,0
+KFFB.US,D,20050715,000000,6.29238,6.29773,6.29238,6.29773,5176.8366551498,0
+KFFB.US,D,20050718,000000,6.33093,6.33093,6.33093,6.33093,168.48605109041,0
+KFFB.US,D,20050719,000000,6.33093,6.33093,6.33093,6.33093,825.99259193103,0
+KFFB.US,D,20050720,000000,6.33093,6.33093,6.26512,6.26512,2076.2823734983,0
+KFFB.US,D,20050721,000000,6.23154,6.23154,6.23154,6.23154,1807.1156333417,0
+KFFB.US,D,20050722,000000,6.23154,6.23154,6.23154,6.23154,1969.4375606117,0
+KFFB.US,D,20050725,000000,6.23758,6.23758,6.17635,6.17635,2713.2418349376,0
+KFFB.US,D,20050726,000000,6.193,6.193,6.193,6.193,725.31190286481,0
+KFFB.US,D,20050727,000000,6.08252,6.08252,6.02743,6.02743,2127.6500720015,0
+KFFB.US,D,20050728,000000,6.02743,6.02743,5.9551,5.9551,3189.9340770471,0
+KFFB.US,D,20050729,000000,5.94955,5.94955,5.94955,5.94955,168.48605109041,0
+KFFB.US,D,20050802,000000,6.08252,6.08252,6.02743,6.02743,5787.0849133675,0
+KFFB.US,D,20050803,000000,5.9442,6.08252,5.9442,5.97729,3921.4101037323,0
+KFFB.US,D,20050804,000000,5.9442,5.96065,5.91665,5.9222,15190.455801359,0
+KFFB.US,D,20050805,000000,5.86663,5.97184,5.86663,5.97184,939.00152863802,0
+KFFB.US,D,20050808,000000,5.9442,5.9442,5.7395,5.80599,2211.8930975467,0
+KFFB.US,D,20050809,000000,5.67857,5.80599,5.67857,5.80599,2895.0834876389,0
+KFFB.US,D,20050811,000000,5.80599,5.80599,5.59573,5.59573,4158.7288708169,0
+KFFB.US,D,20050812,000000,5.66767,6.22113,5.55719,6.10472,26163.623555606,0
+KFFB.US,D,20050815,000000,5.86118,5.86118,5.86118,5.86118,168.48605109041,0
+KFFB.US,D,20050816,000000,5.87218,6.06052,5.87218,6.06052,1503.0188582029,0
+KFFB.US,D,20050817,000000,6.10997,6.10997,6.00494,6.00494,2152.306567283,0
+KFFB.US,D,20050818,000000,5.9222,5.9222,5.9222,5.9222,364.71065937253,0
+KFFB.US,D,20050822,000000,6.08252,6.08252,6.08252,6.08252,3396.4322250298,0
+KFFB.US,D,20050823,000000,6.08252,6.13742,5.9442,5.9442,28144.362009889,0
+KFFB.US,D,20050824,000000,5.80599,5.80599,5.80599,5.80599,3609.094496833,0
+KFFB.US,D,20050825,000000,5.80599,6.01594,5.80599,5.80599,6859.6424581138,0
+KFFB.US,D,20050829,000000,5.80599,5.85027,5.80599,5.80599,2474.8957138829,0
+KFFB.US,D,20050831,000000,5.85572,5.86118,5.85572,5.86118,32553.765249401,0
+KFFB.US,D,20050901,000000,6.01594,6.01594,5.62893,5.62893,3776.5531939533,0
+KFFB.US,D,20050902,000000,5.66767,5.66767,5.62893,5.62893,906.12620159598,0
+KFFB.US,D,20050906,000000,5.65112,5.69531,5.62893,5.69531,3801.2096892349,0
+KFFB.US,D,20050907,000000,5.69531,5.69531,5.68421,5.68421,5321.6935649288,0
+KFFB.US,D,20050908,000000,5.67857,5.67857,5.67857,5.67857,812.63699032021,0
+KFFB.US,D,20050909,000000,5.67857,5.67857,5.67857,5.67857,3984.0786959062,0
+KFFB.US,D,20050912,000000,5.66767,5.66767,5.52935,5.53481,6904.8460327966,0
+KFFB.US,D,20050913,000000,5.54035,5.55719,5.52935,5.54599,26129.720874594,0
+KFFB.US,D,20050914,000000,5.54599,5.58454,5.54599,5.58454,9943.7590762444,0
+KFFB.US,D,20050915,000000,5.52935,5.53481,5.52935,5.53481,1705.4075903054,0
+KFFB.US,D,20050916,000000,5.53481,5.61218,5.53481,5.61218,6765.125892868,0
+KFFB.US,D,20050919,000000,5.52935,5.55719,5.52935,5.55719,1301.6574800704,0
+KFFB.US,D,20050920,000000,5.52935,5.58454,5.52935,5.54035,8609.2262691319,0
+KFFB.US,D,20050921,000000,5.53481,5.55174,5.53481,5.53481,4355.9808330691,0
+KFFB.US,D,20050922,000000,5.55719,5.55719,5.53481,5.53481,2390.6526883377,0
+KFFB.US,D,20050926,000000,5.52935,5.80599,5.52935,5.78398,8226.0232382982,0
+KFFB.US,D,20050927,000000,5.88911,5.88911,5.61218,5.61218,3253.630023191,0
+KFFB.US,D,20050928,000000,5.56254,5.56254,5.502,5.502,22251.459637605,0
+KFFB.US,D,20050929,000000,5.82224,5.82224,5.50735,5.50735,13700.792544766,0
+KFFB.US,D,20050930,000000,5.52935,5.52935,5.50735,5.50735,8117.1237174715,0
+KFFB.US,D,20051003,000000,5.72315,5.72315,5.36407,5.42443,15937.342137595,0
+KFFB.US,D,20051004,000000,5.50735,5.5239,5.44622,5.44622,1372.5449040048,0
+KFFB.US,D,20051005,000000,5.43016,5.62338,5.43016,5.58454,2170.7989387441,0
+KFFB.US,D,20051006,000000,5.43016,5.52935,5.43016,5.52935,539.36083428332,0
+KFFB.US,D,20051007,000000,5.64032,5.64032,5.47416,5.47416,872.22352058389,0
+KFFB.US,D,20051010,000000,5.59573,5.59573,5.44622,5.44622,763.32399975716,0
+KFFB.US,D,20051011,000000,5.44622,5.45187,5.44622,5.45187,4577.8892906028,0
+KFFB.US,D,20051012,000000,5.55174,5.55719,5.45187,5.45187,4537.8224857704,0
+KFFB.US,D,20051014,000000,5.44622,5.66767,5.44622,5.66767,3909.0818560915,0
+KFFB.US,D,20051017,000000,5.66767,5.66767,5.66767,5.66767,725.31190286481,0
+KFFB.US,D,20051018,000000,5.44622,5.44622,5.44622,5.44622,906.12620159598,0
+KFFB.US,D,20051019,000000,5.53481,5.53481,5.53481,5.53481,361.62859746234,0
+KFFB.US,D,20051020,000000,5.52935,5.52935,5.502,5.502,7053.8123584558,0
+KFFB.US,D,20051021,000000,5.502,5.502,5.45752,5.45752,1156.8005702915,0
+KFFB.US,D,20051024,000000,5.51845,5.52935,5.51845,5.52935,1625.2739806404,0
+KFFB.US,D,20051025,000000,5.46871,5.46871,5.46871,5.46871,449.9810388878,0
+KFFB.US,D,20051026,000000,5.52935,5.52935,5.52935,5.52935,4428.9229649436,0
+KFFB.US,D,20051028,000000,5.5239,5.5239,5.5239,5.5239,168.48605109041,0
+KFFB.US,D,20051031,000000,5.52935,5.52935,5.52935,5.52935,8132.5340270225,0
+KFFB.US,D,20051102,000000,5.502,5.502,5.502,5.502,538.33348031326,0
+KFFB.US,D,20051103,000000,5.52935,5.52935,5.502,5.502,3726.2128494202,0
+KFFB.US,D,20051104,000000,5.39132,5.502,5.39132,5.502,3388.2133932693,0
+KFFB.US,D,20051107,000000,5.52935,5.52935,5.43551,5.52935,2256.0693182594,0
+KFFB.US,D,20051108,000000,5.52935,5.52935,5.52935,5.52935,4709.390598771,0
+KFFB.US,D,20051109,000000,5.39132,5.41342,5.39132,5.40797,2887.8920098484,0
+KFFB.US,D,20051110,000000,5.44622,5.52935,5.44622,5.52935,1995.1214098633,0
+KFFB.US,D,20051111,000000,5.52935,5.52935,5.52935,5.52935,231.15464326428,0
+KFFB.US,D,20051115,000000,5.40797,5.42443,5.40797,5.41342,2347.503821595,0
+KFFB.US,D,20051116,000000,5.41897,5.52935,5.41897,5.43016,6381.9228620343,0
+KFFB.US,D,20051117,000000,5.40797,5.40797,5.36407,5.36407,6366.5125524833,0
+KFFB.US,D,20051118,000000,5.19227,5.43016,5.19227,5.31949,26079.380530061,0
+KFFB.US,D,20051121,000000,5.25281,5.52935,5.14233,5.49052,5720.3069053134,0
+KFFB.US,D,20051122,000000,5.25281,5.38013,5.25281,5.2973,45172.754063691,0
+KFFB.US,D,20051123,000000,5.18108,5.3082,5.18108,5.25836,11753.956771496,0
+KFFB.US,D,20051128,000000,5.26946,5.36407,5.26381,5.36407,11208.431813393,0
+KFFB.US,D,20051129,000000,5.26946,5.26946,5.26946,5.26946,1295.49335625,0
+KFFB.US,D,20051130,000000,5.26946,5.41897,5.26381,5.41897,10844.74850799,0
+KFFB.US,D,20051201,000000,5.49625,5.52935,5.45752,5.502,5117.2501248862,0
+KFFB.US,D,20051202,000000,5.50735,5.52935,5.502,5.502,1625.2739806404,0
+KFFB.US,D,20051205,000000,5.42443,5.42443,5.39132,5.40797,2200.592203876,0
+KFFB.US,D,20051206,000000,5.52935,5.58454,5.43016,5.58454,44479.290133898,0
+KFFB.US,D,20051207,000000,5.502,5.502,5.502,5.502,2347.503821595,0
+KFFB.US,D,20051208,000000,5.52935,5.66767,5.52935,5.52935,14233.989255229,0
+KFFB.US,D,20051209,000000,5.55174,5.62893,5.52935,5.58454,21342.251374099,0
+KFFB.US,D,20051212,000000,5.52935,5.52935,5.52935,5.52935,2895.0834876389,0
+KFFB.US,D,20051213,000000,5.55719,5.58454,5.55719,5.58454,12518.308125223,0
+KFFB.US,D,20051215,000000,5.61218,5.83353,5.61218,5.72315,192160.39597655,0
+KFFB.US,D,20051216,000000,5.7617,5.77805,5.66767,5.7507,44347.78882573,0
+KFFB.US,D,20051219,000000,5.80599,5.80599,5.71769,5.7507,20256.338227742,0
+KFFB.US,D,20051220,000000,5.72315,5.77805,5.72315,5.76705,8132.5340270225,0
+KFFB.US,D,20051221,000000,5.7725,5.7725,5.72315,5.7507,58050.636078437,0
+KFFB.US,D,20051222,000000,5.66212,5.66212,5.55719,5.55719,1830.7447746531,0
+KFFB.US,D,20051223,000000,5.69531,5.91665,5.69531,5.91665,2170.7989387441,0
+KFFB.US,D,20051227,000000,5.93865,5.93865,5.72315,5.72315,4392.9655759914,0
+KFFB.US,D,20051228,000000,5.7507,5.7507,5.65112,5.7507,3254.6573771611,0
+KFFB.US,D,20051229,000000,5.80599,5.80599,5.7507,5.7507,1471.1708851309,0
+KFFB.US,D,20060103,000000,5.58454,5.58454,5.58454,5.58454,365.7380133426,0
+KFFB.US,D,20060104,000000,5.74505,5.74505,5.67857,5.70611,7597.2826086194,0
+KFFB.US,D,20060105,000000,5.62338,5.72315,5.62338,5.66767,8972.9095745344,0
+KFFB.US,D,20060106,000000,5.72315,5.78944,5.72315,5.78944,5066.9097803531,0
+KFFB.US,D,20060109,000000,5.69531,5.80044,5.69531,5.80044,891.7432460151,0
+KFFB.US,D,20060110,000000,5.70066,5.70066,5.70066,5.70066,2170.7989387441,0
+KFFB.US,D,20060112,000000,5.80599,5.80599,5.80599,5.80599,725.31190286481,0
+KFFB.US,D,20060113,000000,5.83353,5.91665,5.83353,5.91665,2170.7989387441,0
+KFFB.US,D,20060117,000000,5.88911,5.88911,5.88911,5.88911,725.31190286481,0
+KFFB.US,D,20060119,000000,5.83353,5.88911,5.83353,5.88911,1114.6790575189,0
+KFFB.US,D,20060120,000000,5.78944,5.78944,5.78944,5.78944,215.74433371333,0
+KFFB.US,D,20060123,000000,5.94955,6.02168,5.83937,6.02168,7136.0006760609,0
+KFFB.US,D,20060124,000000,6.08252,6.10997,6.08252,6.08252,17721.855983595,0
+KFFB.US,D,20060125,000000,6.08252,6.08252,5.91665,5.92755,5964.8171501885,0
+KFFB.US,D,20060126,000000,5.86663,5.90546,5.80599,5.90546,2540.646367967,0
+KFFB.US,D,20060127,000000,5.91665,5.91665,5.91665,5.91665,538.33348031326,0
+KFFB.US,D,20060130,000000,6.02168,6.02743,5.9442,5.97729,13739.831995629,0
+KFFB.US,D,20060131,000000,6.02168,6.03288,6.02168,6.03288,2713.2418349376,0
+KFFB.US,D,20060201,000000,5.97184,6.02743,5.97184,6.02743,4745.3479877232,0
+KFFB.US,D,20060202,000000,6.02168,6.07171,6.02168,6.07171,4726.855616262,0
+KFFB.US,D,20060203,000000,6.02743,6.02743,5.99959,5.99959,5617.5715083071,0
+KFFB.US,D,20060206,000000,6.07171,6.10472,6.00494,6.10472,44920.024987055,0
+KFFB.US,D,20060208,000000,6.00494,6.02743,6.00494,6.02743,2010.5317194142,0
+KFFB.US,D,20060209,000000,5.99959,6.05488,5.99959,6.05488,3799.1549812947,0
+KFFB.US,D,20060210,000000,6.00494,6.00494,5.99959,5.99959,4344.6799393984,0
+KFFB.US,D,20060213,000000,6.10472,6.10472,5.99959,5.99959,16635.942837238,0
+KFFB.US,D,20060215,000000,6.10997,6.10997,6.01039,6.08252,1987.9299320728,0
+KFFB.US,D,20060216,000000,6.02743,6.02743,6.02743,6.02743,1072.5575447463,0
+KFFB.US,D,20060217,000000,6.07687,6.08252,6.05488,6.05488,13695.655774916,0
+KFFB.US,D,20060221,000000,6.09887,6.09887,6.08252,6.08252,19174.534497265,0
+KFFB.US,D,20060222,000000,6.10997,6.12135,6.05488,6.08252,7961.9932679919,0
+KFFB.US,D,20060223,000000,6.08252,6.08252,6.08252,6.08252,906.12620159598,0
+KFFB.US,D,20060224,000000,6.13216,6.13216,6.08252,6.08252,1940.6716494499,0
+KFFB.US,D,20060227,000000,6.08252,6.10997,6.05488,6.10997,2869.3996383873,0
+KFFB.US,D,20060228,000000,6.06052,6.06052,6.06052,6.06052,3777.5805479234,0
+KFFB.US,D,20060301,000000,6.13742,6.13742,6.13742,6.13742,6421.9896668668,0
+KFFB.US,D,20060302,000000,6.07171,6.13216,6.06626,6.06626,4796.7156862264,0
+KFFB.US,D,20060303,000000,6.21538,6.21538,6.06626,6.06626,11817.65271764,0
+KFFB.US,D,20060306,000000,6.05488,6.05488,6.05488,6.05488,7283.93964775,0
+KFFB.US,D,20060307,000000,6.05488,6.05488,6.05488,6.05488,168.48605109041,0
+KFFB.US,D,20060308,000000,6.07687,6.22113,6.07687,6.22113,2534.4822441466,0
+KFFB.US,D,20060309,000000,6.08252,6.15416,6.08252,6.15416,1807.1156333417,0
+KFFB.US,D,20060310,000000,6.10997,6.10997,6.10997,6.10997,168.48605109041,0
+KFFB.US,D,20060313,000000,6.22113,6.22113,6.16594,6.16594,14655.204382955,0
+KFFB.US,D,20060315,000000,6.08817,6.08817,5.91665,5.92755,2804.6763382733,0
+KFFB.US,D,20060316,000000,5.91665,5.91665,5.91665,5.91665,364.71065937253,0
+KFFB.US,D,20060317,000000,5.91665,6.00494,5.76705,5.9222,5241.5599552638,0
+KFFB.US,D,20060320,000000,5.7507,5.9442,5.7507,5.77805,8728.3993296593,0
+KFFB.US,D,20060321,000000,5.90546,5.94955,5.90546,5.90546,2272.5069817804,0
+KFFB.US,D,20060322,000000,5.93865,6.04358,5.93865,5.9442,10128.682790856,0
+KFFB.US,D,20060323,000000,5.93865,5.9442,5.88911,5.88911,4885.0681276518,0
+KFFB.US,D,20060329,000000,5.9551,5.9551,5.94955,5.94955,5121.3595407664,0
+KFFB.US,D,20060330,000000,6.00494,6.00494,6.00494,6.00494,1697.1887585449,0
+KFFB.US,D,20060331,000000,5.88911,5.9442,5.88911,5.9442,364.71065937253,0
+KFFB.US,D,20060403,000000,5.94955,5.9551,5.88911,5.88911,7632.2126436015,0
+KFFB.US,D,20060404,000000,5.88911,5.91665,5.88911,5.89456,2262.2334420798,0
+KFFB.US,D,20060405,000000,5.88911,5.88911,5.88911,5.88911,1267.7547990583,0
+KFFB.US,D,20060406,000000,5.88911,5.88911,5.88911,5.88911,906.12620159598,0
+KFFB.US,D,20060407,000000,5.88911,5.9551,5.88911,5.9551,15028.133874088,0
+KFFB.US,D,20060410,000000,5.89456,5.89456,5.83353,5.86118,6013.1027867815,0
+KFFB.US,D,20060411,000000,5.77805,5.96065,5.7507,5.7507,5636.0638797682,0
+KFFB.US,D,20060412,000000,5.77805,6.04358,5.7507,5.88346,23808.928256221,0
+KFFB.US,D,20060418,000000,5.86118,5.90546,5.86118,5.90546,725.31190286481,0
+KFFB.US,D,20060419,000000,5.86118,5.86118,5.7507,5.77805,5148.0707439881,0
+KFFB.US,D,20060420,000000,5.80599,5.80599,5.80599,5.80599,168.48605109041,0
+KFFB.US,D,20060421,000000,5.7507,5.81708,5.7507,5.81708,2127.6500720015,0
+KFFB.US,D,20060424,000000,5.7507,5.84492,5.69531,5.84492,3429.3075520719,0
+KFFB.US,D,20060426,000000,5.83353,5.83353,5.83353,5.83353,259.92055442606,0
+KFFB.US,D,20060428,000000,5.83937,5.90546,5.83937,5.90546,15325.039171437,0
+KFFB.US,D,20060501,000000,5.89991,5.89991,5.86118,5.86118,2007.449657504,0
+KFFB.US,D,20060502,000000,5.88346,5.90546,5.7507,5.83353,19897.791692189,0
+KFFB.US,D,20060503,000000,5.83353,5.98274,5.83353,5.83353,5488.1249080791,0
+KFFB.US,D,20060508,000000,5.88911,5.93865,5.87763,5.91665,6150.76821877,0
+KFFB.US,D,20060509,000000,5.97184,5.97184,5.86118,5.86118,12467.96778069,0
+KFFB.US,D,20060511,000000,5.96065,5.96065,5.92755,5.92755,1116.733765459,0
+KFFB.US,D,20060515,000000,5.89456,5.91665,5.86663,5.91665,10241.691727563,0
+KFFB.US,D,20060517,000000,5.99959,6.04933,5.83353,5.88911,3836.139724217,0
+KFFB.US,D,20060518,000000,5.85572,5.85572,5.41897,5.83353,2710.1597730274,0
+KFFB.US,D,20060522,000000,6.01594,6.01594,5.86118,5.86118,1958.136666941,0
+KFFB.US,D,20060523,000000,6.00494,6.04358,5.86118,5.91101,7592.1458387691,0
+KFFB.US,D,20060524,000000,5.9663,5.97184,5.96065,5.9663,4070.3764293915,0
+KFFB.US,D,20060525,000000,5.89456,5.9663,5.89456,5.9663,2637.2176411529,0
+KFFB.US,D,20060526,000000,5.9663,5.9663,5.9663,5.9663,538.33348031326,0
+KFFB.US,D,20060530,000000,5.89991,5.89991,5.89991,5.89991,906.12620159598,0
+KFFB.US,D,20060531,000000,5.91665,5.99959,5.80599,5.81708,16869.152188442,0
+KFFB.US,D,20060601,000000,5.88346,5.89991,5.85572,5.85572,12832.678440063,0
+KFFB.US,D,20060602,000000,5.91101,6.02743,5.91101,5.99414,22422.000396635,0
+KFFB.US,D,20060605,000000,5.98274,5.99959,5.98274,5.99959,8605.1168532517,0
+KFFB.US,D,20060607,000000,5.99959,5.99959,5.99959,5.99959,906.12620159598,0
+KFFB.US,D,20060608,000000,5.99414,6.05488,5.99414,6.04933,22870.954081553,0
+KFFB.US,D,20060609,000000,6.04933,6.04933,6.04933,6.04933,1663.2860775328,0
+KFFB.US,D,20060612,000000,6.04358,6.04358,5.97184,5.97184,364.71065937253,0
+KFFB.US,D,20060613,000000,5.97184,5.97184,5.89991,5.91665,11610.127215687,0
+KFFB.US,D,20060614,000000,5.93865,5.9442,5.93865,5.9442,6330.5551635311,0
+KFFB.US,D,20060615,000000,6.03813,6.03813,5.97184,5.97184,31247.998353451,0
+KFFB.US,D,20060620,000000,5.9222,6.02168,5.9222,5.99959,14104.542655001,0
+KFFB.US,D,20060622,000000,5.9442,5.9442,5.9442,5.9442,1081.8037304768,0
+KFFB.US,D,20060623,000000,5.9442,5.9442,5.90546,5.90546,7465.7813004513,0
+KFFB.US,D,20060626,000000,5.99959,5.99959,5.99959,5.99959,12118.667430869,0
+KFFB.US,D,20060628,000000,5.9222,5.9332,5.81153,5.81153,6601.7766116279,0
+KFFB.US,D,20060629,000000,5.90546,5.9663,5.80599,5.9663,4668.2964399684,0
+KFFB.US,D,20060630,000000,5.92755,5.92755,5.81153,5.81153,2895.0834876389,0
+KFFB.US,D,20060703,000000,5.91101,5.91101,5.91101,5.91101,1036.600155794,0
+KFFB.US,D,20060705,000000,5.99414,5.99414,5.81153,5.91665,3076.9251403401,0
+KFFB.US,D,20060712,000000,5.91101,5.91101,5.91101,5.91101,364.71065937253,0
+KFFB.US,D,20060714,000000,5.81153,5.81153,5.81153,5.81153,168.48605109041,0
+KFFB.US,D,20060718,000000,5.7725,5.7725,5.7725,5.7725,2821.1140017943,0
+KFFB.US,D,20060719,000000,5.85572,5.85572,5.71196,5.71196,2534.4822441466,0
+KFFB.US,D,20060721,000000,5.69531,5.69531,5.44097,5.44097,2534.4822441466,0
+KFFB.US,D,20060724,000000,5.64577,5.64577,5.64577,5.64577,272.24880206682,0
+KFFB.US,D,20060725,000000,5.52935,5.52935,5.52935,5.52935,824.96523796097,0
+KFFB.US,D,20060726,000000,5.60148,5.60683,5.60148,5.60683,1560.5506805264,0
+KFFB.US,D,20060728,000000,5.52935,5.80599,5.52935,5.80599,10493.393450228,0
+KFFB.US,D,20060731,000000,5.64032,5.64032,5.64032,5.64032,538.33348031326,0
+KFFB.US,D,20060801,000000,5.7507,5.7507,5.66767,5.66767,1220.4965164354,0
+KFFB.US,D,20060802,000000,5.64032,5.64032,5.64032,5.64032,364.71065937253,0
+KFFB.US,D,20060803,000000,5.64032,5.74505,5.64032,5.74505,1447.5417438194,0
+KFFB.US,D,20060804,000000,5.502,5.502,5.47416,5.47416,3484.7846664553,0
+KFFB.US,D,20060807,000000,5.66212,5.66212,5.66212,5.66212,364.71065937253,0
+KFFB.US,D,20060808,000000,5.7507,5.80599,5.66767,5.66767,5240.5326012938,0
+KFFB.US,D,20060809,000000,5.56254,5.56254,5.55719,5.55719,739.6948584457,0
+KFFB.US,D,20060811,000000,5.55719,5.77805,5.55719,5.66767,17358.172678192,0
+KFFB.US,D,20060814,000000,5.66767,5.69531,5.58454,5.65647,28865.564496873,0
+KFFB.US,D,20060816,000000,5.67857,5.7617,5.67857,5.69531,11986.138768731,0
+KFFB.US,D,20060817,000000,5.64032,5.76705,5.64032,5.66767,12568.648469757,0
+KFFB.US,D,20060818,000000,5.58454,5.59573,5.58454,5.59573,736.61279653551,0
+KFFB.US,D,20060821,000000,5.80044,5.80044,5.69531,5.78398,14184.676264666,0
+KFFB.US,D,20060822,000000,5.80599,5.85572,5.76705,5.76705,4978.5573389276,0
+KFFB.US,D,20060823,000000,5.76705,5.80599,5.76705,5.80599,620.52179791834,0
+KFFB.US,D,20060824,000000,5.69531,5.69531,5.67312,5.67312,5425.4563159052,0
+KFFB.US,D,20060825,000000,5.65647,5.65647,5.64032,5.64032,364.71065937253,0
+KFFB.US,D,20060828,000000,5.69531,5.69531,5.69531,5.69531,364.71065937253,0
+KFFB.US,D,20060829,000000,5.69531,5.7507,5.69531,5.7507,812.63699032021,0
+KFFB.US,D,20060830,000000,5.87763,5.89991,5.77805,5.79498,3510.4685157069,0
+KFFB.US,D,20060831,000000,5.80599,5.91665,5.64032,5.91665,13410.051371239,0
+KFFB.US,D,20060901,000000,5.80599,5.80599,5.65112,5.65112,2903.3023193994,0
+KFFB.US,D,20060905,000000,5.80599,5.86118,5.64032,5.86118,2261.2060881097,0
+KFFB.US,D,20060906,000000,5.64577,5.64577,5.64577,5.64577,538.33348031326,0
+KFFB.US,D,20060907,000000,5.64577,5.80599,5.64577,5.80599,1643.7663521016,0
+KFFB.US,D,20060908,000000,5.64577,5.64577,5.64577,5.64577,7978.4309315129,0
+KFFB.US,D,20060911,000000,5.64577,5.70611,5.64577,5.65112,6439.4546843579,0
+KFFB.US,D,20060912,000000,5.79498,5.79498,5.68421,5.68421,9404.398241961,0
+KFFB.US,D,20060913,000000,5.77805,5.77805,5.7725,5.7725,2444.075094781,0
+KFFB.US,D,20060914,000000,5.74505,5.74505,5.74505,5.74505,1422.8852485379,0
+KFFB.US,D,20060915,000000,5.66767,5.7507,5.66767,5.7507,4367.2817267398,0
+KFFB.US,D,20060918,000000,5.68976,5.68976,5.65647,5.66767,743.80427432596,0
+KFFB.US,D,20060919,000000,5.7507,5.7507,5.67312,5.67312,4876.8492958913,0
+KFFB.US,D,20060920,000000,5.7507,5.7507,5.7507,5.7507,272.24880206682,0
+KFFB.US,D,20060922,000000,5.7507,5.80599,5.7507,5.7507,2196.4827879957,0
+KFFB.US,D,20060925,000000,5.65112,5.68421,5.39639,5.68421,55347.6677832,0
+KFFB.US,D,20060926,000000,5.68976,5.68976,5.66212,5.68976,22423.027750605,0
+KFFB.US,D,20060927,000000,5.62338,5.62338,5.62338,5.62338,369.84742922285,0
+KFFB.US,D,20060928,000000,5.62338,5.66212,5.62338,5.66212,1807.1156333417,0
+KFFB.US,D,20061002,000000,5.71769,5.72315,5.64032,5.71769,15357.914498479,0
+KFFB.US,D,20061004,000000,5.63447,5.63447,5.63447,5.63447,848.59437927243,0
+KFFB.US,D,20061006,000000,5.66767,5.66767,5.64032,5.64032,1987.9299320728,0
+KFFB.US,D,20061009,000000,5.66767,5.66767,5.66767,5.66767,1439.3229120589,0
+KFFB.US,D,20061010,000000,5.61218,5.65647,5.61218,5.65647,1874.9209953658,0
+KFFB.US,D,20061011,000000,5.64032,5.64032,5.64032,5.64032,3909.0818560915,0
+KFFB.US,D,20061012,000000,5.63447,5.64032,5.61783,5.61783,2677.2844459854,0
+KFFB.US,D,20061013,000000,5.71769,5.71769,5.71769,5.71769,996.53335096157,0
+KFFB.US,D,20061016,000000,5.72315,5.72315,5.72315,5.72315,906.12620159598,0
+KFFB.US,D,20061017,000000,5.61783,5.61783,5.61783,5.61783,2273.5343357505,0
+KFFB.US,D,20061018,000000,5.61783,5.77805,5.61783,5.64577,25985.891318786,0
+KFFB.US,D,20061019,000000,5.66767,5.66767,5.66767,5.66767,364.71065937253,0
+KFFB.US,D,20061020,000000,5.61783,5.67857,5.61783,5.64577,1081.8037304768,0
+KFFB.US,D,20061024,000000,5.68421,5.68421,5.68421,5.68421,906.12620159598,0
+KFFB.US,D,20061025,000000,5.67312,5.74505,5.67312,5.74505,538.33348031326,0
+KFFB.US,D,20061026,000000,5.65112,5.65112,5.64577,5.64577,14199.059220247,0
+KFFB.US,D,20061027,000000,5.69531,5.79498,5.64577,5.68421,22744.589543235,0
+KFFB.US,D,20061030,000000,5.65112,5.65647,5.64577,5.65647,9404.398241961,0
+KFFB.US,D,20061031,000000,5.68976,5.69531,5.61218,5.67312,55310.683040277,0
+KFFB.US,D,20061101,000000,5.66767,5.66767,5.66767,5.66767,7236.6813651271,0
+KFFB.US,D,20061102,000000,5.67312,5.67312,5.66767,5.66767,16278.423655656,0
+KFFB.US,D,20061103,000000,5.67312,5.69531,5.64032,5.64032,7765.7686597098,0
+KFFB.US,D,20061106,000000,5.69531,5.69531,5.68421,5.69531,11208.431813393,0
+KFFB.US,D,20061107,000000,5.64032,5.69531,5.64032,5.69531,15836.661448528,0
+KFFB.US,D,20061108,000000,5.66767,5.72315,5.66767,5.72315,29011.448760622,0
+KFFB.US,D,20061110,000000,5.74505,5.74505,5.64577,5.64577,3957.3674926845,0
+KFFB.US,D,20061113,000000,5.66212,5.69531,5.65112,5.66767,19574.175191619,0
+KFFB.US,D,20061114,000000,5.65647,5.65647,5.65112,5.65112,538.33348031326,0
+KFFB.US,D,20061115,000000,5.77805,5.77805,5.68976,5.68976,1550.2771408258,0
+KFFB.US,D,20061116,000000,5.69531,5.7395,5.69531,5.7286,6711.7034864247,0
+KFFB.US,D,20061120,000000,5.69531,5.73405,5.69531,5.73405,9246.1857305713,0
+KFFB.US,D,20061121,000000,5.77805,5.77805,5.74505,5.74505,2173.8810006543,0
+KFFB.US,D,20061124,000000,5.70066,5.70066,5.69531,5.69531,1807.1156333417,0
+KFFB.US,D,20061128,000000,5.69531,5.72315,5.69531,5.72315,3758.0608224922,0
+KFFB.US,D,20061130,000000,5.72315,5.79498,5.72315,5.79498,3436.4990298623,0
+KFFB.US,D,20061201,000000,5.7286,5.77805,5.72315,5.77805,1176.3202957227,0
+KFFB.US,D,20061204,000000,5.77805,5.77805,5.72315,5.7507,3777.5805479234,0
+KFFB.US,D,20061205,000000,5.72315,5.77805,5.72315,5.77805,5726.4710291338,0
+KFFB.US,D,20061206,000000,5.80599,5.80599,5.72315,5.7507,9688.9752916686,0
+KFFB.US,D,20061208,000000,5.77805,5.77805,5.72315,5.72315,1100.296101938,0
+KFFB.US,D,20061211,000000,5.72315,5.72315,5.72315,5.72315,364.71065937253,0
+KFFB.US,D,20061212,000000,5.72315,5.72315,5.61783,5.70066,12839.869917853,0
+KFFB.US,D,20061214,000000,5.70066,5.7507,5.64577,5.64577,38752.819104764,0
+KFFB.US,D,20061215,000000,5.64032,5.64032,5.64032,5.64032,363.68330540247,0
+KFFB.US,D,20061218,000000,5.64032,5.66767,5.58454,5.64032,2232.4401769479,0
+KFFB.US,D,20061219,000000,5.58454,5.58454,5.58454,5.58454,1803.0062174614,0
+KFFB.US,D,20061220,000000,5.64032,5.69531,5.61218,5.66767,13072.051915088,0
+KFFB.US,D,20061221,000000,5.66767,5.66767,5.66767,5.66767,1567.7421583169,0
+KFFB.US,D,20061222,000000,5.66767,5.66767,5.66767,5.66767,3372.8030837184,0
+KFFB.US,D,20061227,000000,5.579,5.69531,5.579,5.64032,17901.642928356,0
+KFFB.US,D,20061228,000000,5.63447,5.64032,5.63447,5.64032,22423.027750605,0
+KFFB.US,D,20061229,000000,5.55719,5.66767,5.55719,5.66767,3142.6757944242,0
+KFFB.US,D,20070103,000000,5.69531,5.70611,5.61218,5.66212,18356.760737094,0
+KFFB.US,D,20070104,000000,5.71196,5.71196,5.61218,5.61218,2297.1634770619,0
+KFFB.US,D,20070105,000000,5.64032,5.71196,5.61218,5.62338,8952.3624951331,0
+KFFB.US,D,20070108,000000,5.61218,5.61218,5.61218,5.61218,168.48605109041,0
+KFFB.US,D,20070109,000000,5.66212,5.7395,5.61783,5.61783,57233.889672236,0
+KFFB.US,D,20070110,000000,5.61218,5.61218,5.61218,5.61218,449.9810388878,0
+KFFB.US,D,20070111,000000,5.61218,5.61783,5.61218,5.61218,4344.6799393984,0
+KFFB.US,D,20070112,000000,5.7507,5.7507,5.67857,5.67857,1081.8037304768,0
+KFFB.US,D,20070117,000000,5.66767,5.78944,5.66767,5.70066,2611.5337919014,0
+KFFB.US,D,20070118,000000,5.64032,5.69531,5.61783,5.69531,1827.6627127429,0
+KFFB.US,D,20070119,000000,5.61218,5.62338,5.61218,5.61218,4421.7314871532,0
+KFFB.US,D,20070122,000000,5.61218,5.61218,5.61218,5.61218,1500.9641502627,0
+KFFB.US,D,20070123,000000,5.64032,5.64032,5.64032,5.64032,906.12620159598,0
+KFFB.US,D,20070124,000000,5.61218,5.61218,5.61218,5.61218,988.31451920106,0
+KFFB.US,D,20070129,000000,5.77805,5.77805,5.77805,5.77805,1267.7547990583,0
+KFFB.US,D,20070130,000000,5.68976,5.68976,5.62338,5.62338,4611.7919716149,0
+KFFB.US,D,20070131,000000,5.62338,5.69531,5.61218,5.64032,7386.6750447564,0
+KFFB.US,D,20070201,000000,5.64032,5.64032,5.56254,5.64032,7779.1242613206,0
+KFFB.US,D,20070202,000000,5.61783,5.61783,5.61218,5.61783,5213.8213980721,0
+KFFB.US,D,20070205,000000,5.67857,5.68421,5.67857,5.68421,18504.699708783,0
+KFFB.US,D,20070206,000000,5.68421,5.68421,5.68421,5.68421,3984.0786959062,0
+KFFB.US,D,20070207,000000,5.68976,5.68976,5.68976,5.68976,168.48605109041,0
+KFFB.US,D,20070208,000000,5.69531,5.69531,5.69531,5.69531,168.48605109041,0
+KFFB.US,D,20070209,000000,5.66767,5.68976,5.64032,5.68976,3394.3775170897,0
+KFFB.US,D,20070212,000000,5.69531,5.69531,5.64032,5.64032,11395.410235944,0
+KFFB.US,D,20070213,000000,5.64032,5.69531,5.62338,5.62338,8211.6402827173,0
+KFFB.US,D,20070214,000000,5.71769,5.71769,5.62893,5.68976,4318.9960901468,0
+KFFB.US,D,20070220,000000,5.69531,5.71769,5.64032,5.66767,25159.898726854,0
+KFFB.US,D,20070221,000000,5.73405,5.78944,5.64032,5.64032,22390.152423563,0
+KFFB.US,D,20070222,000000,5.7507,5.7507,5.64032,5.66767,1679.7237410538,0
+KFFB.US,D,20070223,000000,5.64032,5.66767,5.64032,5.66767,11923.470176557,0
+KFFB.US,D,20070226,000000,5.74505,5.74505,5.64032,5.64032,25047.917144118,0
+KFFB.US,D,20070227,000000,5.69531,5.69531,5.64032,5.64032,3528.960887168,0
+KFFB.US,D,20070228,000000,5.64032,5.69531,5.64032,5.65112,22060.371799173,0
+KFFB.US,D,20070301,000000,5.66767,5.66767,5.66767,5.66767,2555.0293235479,0
+KFFB.US,D,20070302,000000,5.66767,5.66767,5.64577,5.64577,1784.5138460003,0
+KFFB.US,D,20070305,000000,5.64577,5.64577,5.64032,5.64032,10865.295587391,0
+KFFB.US,D,20070306,000000,5.64032,5.64032,5.56254,5.56254,7053.8123584558,0
+KFFB.US,D,20070307,000000,5.52935,5.52935,5.52935,5.52935,1347.8884087233,0
+KFFB.US,D,20070309,000000,5.54599,5.54599,5.52935,5.52935,3501.2223299763,0
+KFFB.US,D,20070312,000000,5.52935,5.67857,5.52935,5.53481,18443.058470579,0
+KFFB.US,D,20070313,000000,5.54035,5.59008,5.52935,5.55719,7188.3957285341,0
+KFFB.US,D,20070316,000000,5.55719,5.55719,5.55719,5.55719,168.48605109041,0
+KFFB.US,D,20070319,000000,5.60683,5.63447,5.52935,5.63447,25525.636740197,0
+KFFB.US,D,20070321,000000,5.63447,5.63447,5.45187,5.55719,19575.202545589,0
+KFFB.US,D,20070322,000000,5.579,5.60148,5.579,5.60148,2713.2418349376,0
+KFFB.US,D,20070323,000000,5.55719,5.55719,5.55719,5.55719,1081.8037304768,0
+KFFB.US,D,20070326,000000,5.60148,5.62893,5.60148,5.61783,23691.809903634,0
+KFFB.US,D,20070327,000000,5.53481,5.53481,5.52935,5.52935,1987.9299320728,0
+KFFB.US,D,20070328,000000,5.57364,5.57364,5.57364,5.57364,364.71065937253,0
+KFFB.US,D,20070329,000000,5.57364,5.57364,5.52935,5.52935,1987.9299320728,0
+KFFB.US,D,20070330,000000,5.57364,5.58454,5.57364,5.58454,3216.6452802687,0
+KFFB.US,D,20070402,000000,5.60148,5.65647,5.60148,5.65647,14108.652070882,0
+KFFB.US,D,20070403,000000,5.52935,5.52935,5.52935,5.52935,2361.8867771759,0
+KFFB.US,D,20070405,000000,5.47416,5.47416,5.36932,5.39132,6301.7892523693,0
+KFFB.US,D,20070409,000000,5.579,5.65112,5.52935,5.52935,14951.082326334,0
+KFFB.US,D,20070410,000000,5.62338,5.66767,5.4798,5.4798,6063.4431313146,0
+KFFB.US,D,20070411,000000,5.56254,5.56254,5.35239,5.44097,8590.7338976708,0
+KFFB.US,D,20070412,000000,5.45752,5.52935,5.45752,5.52935,2372.1603168766,0
+KFFB.US,D,20070413,000000,5.52935,5.61783,5.40223,5.45187,3601.9030190425,0
+KFFB.US,D,20070416,000000,5.45752,5.579,5.45752,5.55174,708.8742393438,0
+KFFB.US,D,20070417,000000,5.66767,5.66767,5.54035,5.54035,10149.229870257,0
+KFFB.US,D,20070418,000000,5.5239,5.52935,5.5239,5.52935,725.31190286481,0
+KFFB.US,D,20070419,000000,5.44622,5.47416,5.3082,5.47416,2311.5464326428,0
+KFFB.US,D,20070424,000000,5.52935,5.52935,5.52935,5.52935,3617.3133285935,0
+KFFB.US,D,20070425,000000,5.52935,5.65112,5.52935,5.55719,15403.118073162,0
+KFFB.US,D,20070426,000000,5.58454,5.58454,5.55719,5.55719,3617.3133285935,0
+KFFB.US,D,20070427,000000,5.52935,5.60683,5.52935,5.59008,20405.304553401,0
+KFFB.US,D,20070430,000000,5.60683,5.61218,5.58454,5.61218,11378.972572423,0
+KFFB.US,D,20070501,000000,5.52935,5.60683,5.52935,5.60683,1267.7547990583,0
+KFFB.US,D,20070502,000000,5.55719,5.55719,5.53481,5.53481,3799.1549812947,0
+KFFB.US,D,20070504,000000,5.55719,5.60683,5.55719,5.60683,16510.60565289,0
+KFFB.US,D,20070507,000000,5.58454,5.61218,5.54599,5.54599,28394.009024614,0
+KFFB.US,D,20070509,000000,5.54035,5.54035,5.54035,5.54035,1431.1040802984,0
+KFFB.US,D,20070510,000000,5.52935,5.57364,5.52935,5.57364,8553.7491547485,0
+KFFB.US,D,20070511,000000,5.54599,5.58454,5.54599,5.58454,1267.7547990583,0
+KFFB.US,D,20070514,000000,5.53481,5.56799,5.52935,5.53481,19011.185216025,0
+KFFB.US,D,20070516,000000,5.59008,5.59008,5.58454,5.58454,1156.8005702915,0
+KFFB.US,D,20070518,000000,5.52935,5.52935,5.52935,5.52935,11529.993606022,0
+KFFB.US,D,20070521,000000,5.57364,5.64032,5.52935,5.56254,12353.931490013,0
+KFFB.US,D,20070522,000000,5.66767,5.69531,5.58454,5.64032,30972.667489474,0
+KFFB.US,D,20070523,000000,5.60683,5.64032,5.54035,5.54035,3453.9640473534,0
+KFFB.US,D,20070524,000000,5.58454,5.58454,5.55174,5.55719,4369.33643468,0
+KFFB.US,D,20070525,000000,5.55719,5.58454,5.55719,5.58454,2895.0834876389,0
+KFFB.US,D,20070530,000000,5.61218,5.61218,5.58454,5.58454,9318.1005084757,0
+KFFB.US,D,20070531,000000,5.58454,5.62338,5.58454,5.62338,1469.1161771908,0
+KFFB.US,D,20070601,000000,5.58454,5.58454,5.58454,5.58454,797.22668076926,0
+KFFB.US,D,20070604,000000,5.55719,5.56799,5.54035,5.54035,3091.308095921,0
+KFFB.US,D,20070605,000000,5.54035,5.54035,5.54035,5.54035,4864.5210482505,0
+KFFB.US,D,20070608,000000,5.54035,5.58454,5.54035,5.58454,22968.552708709,0
+KFFB.US,D,20070611,000000,5.59008,5.59008,5.56254,5.56254,11395.410235944,0
+KFFB.US,D,20070612,000000,5.63447,5.69531,5.61218,5.63447,13598.05714776,0
+KFFB.US,D,20070613,000000,5.63447,5.65112,5.63447,5.65112,1176.3202957227,0
+KFFB.US,D,20070614,000000,5.65112,5.69531,5.63447,5.63447,1447.5417438194,0
+KFFB.US,D,20070615,000000,5.58454,5.58454,5.58454,5.58454,573.26351529542,0
+KFFB.US,D,20070618,000000,5.58454,5.58454,5.58454,5.58454,942.08359054821,0
+KFFB.US,D,20070620,000000,5.55719,5.56799,5.55719,5.56799,4453.5794602252,0
+KFFB.US,D,20070621,000000,5.56799,5.58454,5.53481,5.53481,38556.594496482,0
+KFFB.US,D,20070622,000000,5.53481,5.58454,5.53481,5.58454,5964.8171501885,0
+KFFB.US,D,20070625,000000,5.59573,5.59573,5.58454,5.58454,24077.067642408,0
+KFFB.US,D,20070626,000000,5.66767,5.66767,5.56254,5.56254,1807.1156333417,0
+KFFB.US,D,20070628,000000,5.55719,5.59008,5.55719,5.59008,1461.9246994003,0
+KFFB.US,D,20070629,000000,5.58454,5.69531,5.58454,5.61218,1081.8037304768,0
+KFFB.US,D,20070702,000000,5.61783,5.64032,5.56254,5.64032,1490.6906105621,0
+KFFB.US,D,20070705,000000,5.56799,5.56799,5.56799,5.56799,898.93472380554,0
+KFFB.US,D,20070706,000000,5.64032,5.64032,5.55719,5.55719,832.15671575141,0
+KFFB.US,D,20070710,000000,5.55719,5.85572,5.55719,5.65647,6150.76821877,0
+KFFB.US,D,20070711,000000,5.69531,5.73405,5.59008,5.59008,725.31190286481,0
+KFFB.US,D,20070712,000000,5.61218,5.61218,5.54035,5.58454,28017.997471571,0
+KFFB.US,D,20070713,000000,5.59573,5.59573,5.58454,5.58454,1088.9952082673,0
+KFFB.US,D,20070716,000000,5.66767,5.66767,5.66767,5.66767,200.33402416238,0
+KFFB.US,D,20070717,000000,5.71769,5.71769,5.59573,5.71769,986.25981126094,0
+KFFB.US,D,20070719,000000,5.59008,5.59008,5.59008,5.59008,1648.9031219519,0
+KFFB.US,D,20070720,000000,5.56799,5.56799,5.56799,5.56799,1081.8037304768,0
+KFFB.US,D,20070724,000000,5.56799,5.56799,5.56799,5.56799,2083.4738512887,0
+KFFB.US,D,20070726,000000,5.56799,5.62893,5.56799,5.62893,554.77114383428,0
+KFFB.US,D,20070727,000000,5.52935,5.64032,5.52935,5.56799,5608.3253225765,0
+KFFB.US,D,20070730,000000,5.58454,5.61218,5.58454,5.58454,13254.920921759,0
+KFFB.US,D,20070731,000000,5.55719,5.55719,5.55719,5.55719,2207.7836816664,0
+KFFB.US,D,20070801,000000,5.55719,5.55719,5.55719,5.55719,1987.9299320728,0
+KFFB.US,D,20070802,000000,5.55719,5.55719,5.54035,5.55719,5489.1522620491,0
+KFFB.US,D,20070803,000000,5.38013,5.54035,5.38013,5.52935,12407.353896457,0
+KFFB.US,D,20070806,000000,5.64032,5.64032,5.41897,5.47416,29362.803818384,0
+KFFB.US,D,20070807,000000,5.44622,5.44622,5.44622,5.44622,906.12620159598,0
+KFFB.US,D,20070808,000000,5.42443,5.47416,5.25281,5.41897,20299.487094484,0
+KFFB.US,D,20070809,000000,5.41897,5.49625,5.41897,5.41897,5964.8171501885,0
+KFFB.US,D,20070810,000000,5.44622,5.52935,5.44622,5.52935,4040.5831642596,0
+KFFB.US,D,20070813,000000,5.44622,5.44622,5.44622,5.44622,22273.034070976,0
+KFFB.US,D,20070814,000000,5.43551,5.43551,5.41897,5.43551,2713.2418349376,0
+KFFB.US,D,20070815,000000,5.46871,5.46871,5.25836,5.26381,3766.2796542527,0
+KFFB.US,D,20070816,000000,5.28065,5.28065,5.25281,5.25281,1987.9299320728,0
+KFFB.US,D,20070817,000000,5.36407,5.36407,5.28065,5.3082,3892.6441925705,0
+KFFB.US,D,20070820,000000,5.39639,5.41897,5.25281,5.33613,39840.786959062,0
+KFFB.US,D,20070821,000000,5.47416,5.47416,5.37477,5.46871,3232.0555898197,0
+KFFB.US,D,20070822,000000,5.40223,5.47416,5.40223,5.47416,4858.3569244302,0
+KFFB.US,D,20070823,000000,5.39132,5.46871,5.39132,5.46871,1528.7027074544,0
+KFFB.US,D,20070824,000000,5.46335,5.52935,5.46335,5.52935,4213.1786312303,0
+KFFB.US,D,20070827,000000,5.52935,5.59008,5.52935,5.52935,53714.174970799,0
+KFFB.US,D,20070828,000000,5.4798,5.4798,5.4798,5.4798,377.03890701329,0
+KFFB.US,D,20070829,000000,5.45752,5.46871,5.44622,5.46871,4709.390598771,0
+KFFB.US,D,20070904,000000,5.52935,5.52935,5.46335,5.52935,52741.270761149,0
+KFFB.US,D,20070905,000000,5.52935,5.64032,5.52935,5.64032,8673.9495692459,0
+KFFB.US,D,20070906,000000,5.62893,5.62893,5.59008,5.61218,838.32083957179,0
+KFFB.US,D,20070907,000000,5.4798,5.53481,5.47416,5.53481,6753.8249991973,0
+KFFB.US,D,20070910,000000,5.61218,5.61218,5.55719,5.57364,3255.6847311311,0
+KFFB.US,D,20070911,000000,5.579,5.579,5.55719,5.55719,15377.43422391,0
+KFFB.US,D,20070912,000000,5.55719,5.58454,5.52935,5.58454,11309.112502459,0
+KFFB.US,D,20070913,000000,5.58454,5.58454,5.58454,5.58454,3617.3133285935,0
+KFFB.US,D,20070914,000000,5.60683,5.60683,5.60683,5.60683,565.04468353491,0
+KFFB.US,D,20070917,000000,5.59008,5.59008,5.58454,5.58454,1673.5596172334,0
+KFFB.US,D,20070919,000000,5.58454,5.60683,5.57364,5.60683,11892.649557455,0
+KFFB.US,D,20070927,000000,5.54035,5.54035,5.52935,5.52935,5564.1491018638,0
+KFFB.US,D,20070928,000000,5.52935,5.52935,5.52935,5.52935,2170.7989387441,0
+KFFB.US,D,20071001,000000,5.57364,5.57364,5.56254,5.57364,15875.700899391,0
+KFFB.US,D,20071002,000000,5.57364,5.57364,5.52935,5.52935,4143.318561266,0
+KFFB.US,D,20071003,000000,5.52935,5.52935,5.52935,5.52935,1807.1156333417,0
+KFFB.US,D,20071004,000000,5.52935,5.60683,5.52935,5.60683,1807.1156333417,0
+KFFB.US,D,20071005,000000,5.62893,5.62893,5.62893,5.62893,168.48605109041,0
+KFFB.US,D,20071009,000000,5.62893,5.62893,5.62893,5.62893,331.8353323305,0
+KFFB.US,D,20071012,000000,5.55719,5.56799,5.55719,5.56799,11302.948378638,0
+KFFB.US,D,20071015,000000,5.55719,5.55719,5.55719,5.55719,1807.1156333417,0
+KFFB.US,D,20071016,000000,5.58454,5.58454,5.58454,5.58454,848.59437927243,0
+KFFB.US,D,20071018,000000,5.55719,5.55719,5.55719,5.55719,906.12620159598,0
+KFFB.US,D,20071022,000000,5.58454,5.58454,5.52935,5.55719,14830.881911836,0
+KFFB.US,D,20071023,000000,5.58454,5.59008,5.55719,5.56254,4003.5984213374,0
+KFFB.US,D,20071025,000000,5.55719,5.55719,5.55719,5.55719,6961.3505011501,0
+KFFB.US,D,20071029,000000,5.55719,5.55719,5.42443,5.44622,21869.283960741,0
+KFFB.US,D,20071101,000000,5.502,5.502,5.502,5.502,2986.5179909745,0
+KFFB.US,D,20071102,000000,5.5129,5.55719,5.502,5.55719,9736.2335742915,0
+KFFB.US,D,20071105,000000,5.61218,5.61218,5.51845,5.52935,13578.537422329,0
+KFFB.US,D,20071106,000000,5.52935,5.52935,5.52935,5.52935,6509.3147543222,0
+KFFB.US,D,20071107,000000,5.52935,5.55719,5.52935,5.53481,10670.098333079,0
+KFFB.US,D,20071108,000000,5.53481,5.53481,5.53481,5.53481,272.24880206682,0
+KFFB.US,D,20071109,000000,5.53481,5.53481,5.53481,5.53481,906.12620159598,0
+KFFB.US,D,20071112,000000,5.55719,5.55719,5.52935,5.52935,10493.393450228,0
+KFFB.US,D,20071113,000000,5.52935,5.52935,5.52935,5.52935,725.31190286481,0
+KFFB.US,D,20071114,000000,5.55174,5.55174,5.55174,5.55174,1257.4812593577,0
+KFFB.US,D,20071115,000000,5.5129,5.5129,5.41897,5.47416,5951.4615485777,0
+KFFB.US,D,20071116,000000,5.47416,5.47416,5.47416,5.47416,168.48605109041,0
+KFFB.US,D,20071119,000000,5.54599,5.55174,5.47416,5.502,11842.309212922,0
+KFFB.US,D,20071120,000000,5.55719,5.55719,5.48525,5.502,3953.2580768042,0
+KFFB.US,D,20071121,000000,5.502,5.502,5.502,5.502,2086.5559131989,0
+KFFB.US,D,20071127,000000,5.5129,5.55719,5.502,5.55719,17156.81130006,0
+KFFB.US,D,20071128,000000,5.502,5.52935,5.502,5.51845,13588.81096203,0
+KFFB.US,D,20071203,000000,5.55719,5.55719,5.502,5.502,10412.232486593,0
+KFFB.US,D,20071204,000000,5.502,5.502,5.502,5.502,1353.0251785736,0
+KFFB.US,D,20071205,000000,5.502,5.502,5.502,5.502,725.31190286481,0
+KFFB.US,D,20071207,000000,5.52935,5.52935,5.5129,5.5129,364.71065937253,0
+KFFB.US,D,20071210,000000,5.5129,5.5129,5.5129,5.5129,3617.3133285935,0
+KFFB.US,D,20071211,000000,5.5129,5.5129,5.5129,5.5129,2895.0834876389,0
+KFFB.US,D,20071212,000000,5.50735,5.55174,5.50735,5.52935,13448.063468131,0
+KFFB.US,D,20071213,000000,5.52935,5.52935,5.52935,5.52935,2735.843622279,0
+KFFB.US,D,20071214,000000,5.502,5.51845,5.502,5.51845,2895.0834876389,0
+KFFB.US,D,20071217,000000,5.502,5.5129,5.502,5.502,4611.7919716149,0
+KFFB.US,D,20071219,000000,5.52935,5.52935,5.5239,5.5239,9225.63865117,0
+KFFB.US,D,20071220,000000,5.502,5.502,5.502,5.502,168.48605109041,0
+KFFB.US,D,20071221,000000,5.502,5.502,5.49052,5.49052,31189.439177157,0
+KFFB.US,D,20071226,000000,5.51845,5.51845,5.47416,5.47416,10128.682790856,0
+KFFB.US,D,20071227,000000,5.48525,5.48525,5.47416,5.47416,6933.6119439584,0
+KFFB.US,D,20071228,000000,5.47416,5.47416,5.46335,5.46335,5968.9265660688,0
+KFFB.US,D,20071231,000000,5.5239,5.5239,5.47416,5.47416,19891.627568369,0
+KFFB.US,D,20080103,000000,5.47416,5.49052,5.41897,5.48525,6907.9280947068,0
+KFFB.US,D,20080104,000000,5.47416,5.49052,5.44622,5.44622,3743.6778669113,0
+KFFB.US,D,20080107,000000,5.47416,5.51845,5.44622,5.47416,14925.398477082,0
+KFFB.US,D,20080108,000000,5.43016,5.43016,5.43016,5.43016,2713.2418349376,0
+KFFB.US,D,20080109,000000,5.45187,5.46335,5.45187,5.45187,13530.251785736,0
+KFFB.US,D,20080110,000000,5.46335,5.46335,5.46335,5.46335,241.42818296492,0
+KFFB.US,D,20080111,000000,5.46335,5.47416,5.44622,5.44622,12297.42702166,0
+KFFB.US,D,20080114,000000,5.46335,5.502,5.45187,5.47416,19778.618631662,0
+KFFB.US,D,20080115,000000,5.44622,5.47416,5.41897,5.47416,7481.1916100022,0
+KFFB.US,D,20080116,000000,5.41897,5.41897,5.41897,5.41897,2567.3575711886,0
+KFFB.US,D,20080117,000000,5.46335,5.46335,5.46335,5.46335,364.71065937253,0
+KFFB.US,D,20080118,000000,5.45752,5.46335,5.44097,5.44097,18592.024796239,0
+KFFB.US,D,20080122,000000,5.46335,5.46335,5.39132,5.39132,14067.557912079,0
+KFFB.US,D,20080124,000000,5.41897,5.41897,5.39132,5.39132,2713.2418349376,0
+KFFB.US,D,20080125,000000,5.41897,5.46335,5.41897,5.46335,1940.6716494499,0
+KFFB.US,D,20080128,000000,5.44622,5.44622,5.44622,5.44622,22608.978819187,0
+KFFB.US,D,20080201,000000,5.44622,5.61218,5.44622,5.61218,6970.5966868807,0
+KFFB.US,D,20080204,000000,5.52935,5.52935,5.502,5.52935,9591.3766645126,0
+KFFB.US,D,20080205,000000,5.52935,5.52935,5.52935,5.52935,1258.5086133278,0
+KFFB.US,D,20080206,000000,5.502,5.58454,5.502,5.502,20305.651218305,0
+KFFB.US,D,20080207,000000,5.52935,5.58454,5.52935,5.52935,795.17197282913,0
+KFFB.US,D,20080211,000000,5.502,5.502,5.502,5.502,906.12620159598,0
+KFFB.US,D,20080212,000000,5.502,5.58454,5.502,5.51845,6361.375782633,0
+KFFB.US,D,20080213,000000,5.52935,5.52935,5.52935,5.52935,2170.7989387441,0
+KFFB.US,D,20080214,000000,5.61218,5.61218,5.61218,5.61218,168.48605109041,0
+KFFB.US,D,20080215,000000,5.55719,5.58454,5.52935,5.55719,17903.697636296,0
+KFFB.US,D,20080219,000000,5.65647,5.65647,5.65647,5.65647,168.48605109041,0
+KFFB.US,D,20080220,000000,5.65647,5.65647,5.64577,5.65647,1088.9952082673,0
+KFFB.US,D,20080221,000000,5.65647,5.65647,5.55719,5.55719,1267.7547990583,0
+KFFB.US,D,20080222,000000,5.64032,5.64032,5.55719,5.579,9091.0552810917,0
+KFFB.US,D,20080225,000000,5.60148,5.61218,5.56254,5.56254,1789.6506158506,0
+KFFB.US,D,20080226,000000,5.58454,5.58454,5.55719,5.55719,2219.0845753371,0
+KFFB.US,D,20080227,000000,5.58454,5.58454,5.55719,5.57364,13843.594746605,0
+KFFB.US,D,20080228,000000,5.57364,5.64032,5.55719,5.64032,12112.503307048,0
+KFFB.US,D,20080304,000000,5.56254,5.56254,5.56254,5.56254,1447.5417438194,0
+KFFB.US,D,20080305,000000,5.57364,5.57364,5.56254,5.56254,2713.2418349376,0
+KFFB.US,D,20080306,000000,5.57364,5.57364,5.57364,5.57364,906.12620159598,0
+KFFB.US,D,20080307,000000,5.57364,5.57364,5.56254,5.57364,3349.1739424069,0
+KFFB.US,D,20080310,000000,5.57364,5.64032,5.56254,5.58454,14675.751462357,0
+KFFB.US,D,20080311,000000,5.56799,5.58454,5.56799,5.57364,11347.124599351,0
+KFFB.US,D,20080312,000000,5.56799,5.60683,5.56799,5.58454,14664.450568686,0
+KFFB.US,D,20080313,000000,5.59573,5.59573,5.59573,5.59573,1728.0093776468,0
+KFFB.US,D,20080317,000000,5.57364,5.57364,5.56799,5.56799,13200.471161346,0
+KFFB.US,D,20080318,000000,5.59573,5.59573,5.55719,5.55719,1016.0530763928,0
+KFFB.US,D,20080319,000000,5.55719,5.56254,5.55719,5.56254,2457.4306963918,0
+KFFB.US,D,20080320,000000,5.55719,5.56254,5.55719,5.56254,8573.2688801797,0
+KFFB.US,D,20080324,000000,5.56254,5.60683,5.56254,5.59573,10865.295587391,0
+KFFB.US,D,20080325,000000,5.56254,5.60683,5.56254,5.60683,2777.9651350516,0
+KFFB.US,D,20080326,000000,5.56254,5.56254,5.56254,5.56254,364.71065937253,0
+KFFB.US,D,20080327,000000,5.56254,5.56254,5.56254,5.56254,364.71065937253,0
+KFFB.US,D,20080328,000000,5.56254,5.56254,5.56254,5.56254,1081.8037304768,0
+KFFB.US,D,20080331,000000,5.57364,5.59573,5.56254,5.56254,15406.200135072,0
+KFFB.US,D,20080401,000000,5.56254,5.58454,5.56254,5.56254,4160.7835787571,0
+KFFB.US,D,20080402,000000,5.58454,5.58454,5.58454,5.58454,725.31190286481,0
+KFFB.US,D,20080404,000000,5.56254,5.56254,5.56254,5.56254,1267.7547990583,0
+KFFB.US,D,20080409,000000,5.56254,5.56799,5.56254,5.56799,1513.2923979035,0
+KFFB.US,D,20080410,000000,5.56254,5.56254,5.56254,5.56254,220.88110356365,0
+KFFB.US,D,20080414,000000,5.56799,5.58454,5.56799,5.58454,2029.0240908754,0
+KFFB.US,D,20080416,000000,5.61218,5.64032,5.59008,5.59008,12001.549078282,0
+KFFB.US,D,20080423,000000,5.59008,5.59008,5.59008,5.59008,1261.5906752379,0
+KFFB.US,D,20080424,000000,5.57364,5.57364,5.57364,5.57364,168.48605109041,0
+KFFB.US,D,20080425,000000,5.59008,5.59008,5.39132,5.44622,5568.258517744,0
+KFFB.US,D,20080428,000000,5.52935,5.58454,5.52935,5.52935,4158.7288708169,0
+KFFB.US,D,20080430,000000,5.52935,5.52935,5.52935,5.52935,4344.6799393984,0
+KFFB.US,D,20080501,000000,5.52935,5.55719,5.52935,5.52935,3466.2922949942,0
+KFFB.US,D,20080502,000000,5.52935,5.66212,5.52935,5.58454,9851.2972189387,0
+KFFB.US,D,20080507,000000,5.52935,5.52935,5.52935,5.52935,1447.5417438194,0
+KFFB.US,D,20080519,000000,5.52935,5.55719,5.52935,5.55719,1267.7547990583,0
+KFFB.US,D,20080521,000000,5.52935,5.52935,5.52935,5.52935,2689.6126936262,0
+KFFB.US,D,20080522,000000,5.52935,5.52935,5.52935,5.52935,364.71065937253,0
+KFFB.US,D,20080523,000000,5.52935,5.55719,5.52935,5.55719,3984.0786959062,0
+KFFB.US,D,20080527,000000,5.52935,5.55719,5.52935,5.55719,31470.934164954,0
+KFFB.US,D,20080528,000000,5.54035,5.54035,5.28065,5.39132,2692.6947555364,0
+KFFB.US,D,20080529,000000,5.47416,5.47416,5.47416,5.47416,297.93265131841,0
+KFFB.US,D,20080530,000000,5.47416,5.49052,5.47416,5.47416,16010.284269469,0
+KFFB.US,D,20080602,000000,5.55719,5.55719,5.47416,5.47416,13565.181820718,0
+KFFB.US,D,20080604,000000,5.55174,5.55719,5.47416,5.47416,1083.858438417,0
+KFFB.US,D,20080609,000000,5.55174,5.55174,5.28065,5.28065,2038.2702766059,0
+KFFB.US,D,20080610,000000,5.35814,5.47416,5.35814,5.47416,8855.7912219471,0
+KFFB.US,D,20080611,000000,5.47416,5.52935,5.3082,5.3082,17178.385733431,0
+KFFB.US,D,20080613,000000,5.41342,5.46871,5.36407,5.36407,1081.8037304768,0
+KFFB.US,D,20080616,000000,5.36407,5.41342,5.36407,5.41342,1064.3387129858,0
+KFFB.US,D,20080617,000000,5.36407,5.36407,5.36407,5.36407,1081.8037304768,0
+KFFB.US,D,20080618,000000,5.36407,5.5239,5.36407,5.41897,10848.85792387,0
+KFFB.US,D,20080619,000000,5.52935,5.52935,5.52935,5.52935,12297.42702166,0
+KFFB.US,D,20080620,000000,5.41897,5.41897,5.41897,5.41897,168.48605109041,0
+KFFB.US,D,20080623,000000,5.36407,5.36407,5.33613,5.33613,3334.790986826,0
+KFFB.US,D,20080624,000000,5.3082,5.3082,5.3082,5.3082,1807.1156333417,0
+KFFB.US,D,20080625,000000,5.3082,5.41897,5.28065,5.41897,21543.612752231,0
+KFFB.US,D,20080626,000000,5.3082,5.3082,5.28065,5.28065,3076.9251403401,0
+KFFB.US,D,20080630,000000,5.25281,5.25281,5.16998,5.16998,364.71065937253,0
+KFFB.US,D,20080701,000000,5.16998,5.36407,5.16998,5.36407,1158.8552782316,0
+KFFB.US,D,20080707,000000,5.31385,5.31385,5.16998,5.25281,1798.8968015811,0
+KFFB.US,D,20080708,000000,5.25281,5.36407,5.25281,5.36407,19646.089969524,0
+KFFB.US,D,20080709,000000,5.25281,5.3082,5.23091,5.23091,2434.8289090504,0
+KFFB.US,D,20080710,000000,5.19772,5.19772,5.19772,5.19772,1679.7237410538,0
+KFFB.US,D,20080714,000000,5.19772,5.19772,5.14233,5.14233,4529.6036540099,0
+KFFB.US,D,20080715,000000,5.19772,5.35239,5.19772,5.35239,14825.745141986,0
+KFFB.US,D,20080717,000000,5.14828,5.14828,5.14828,5.14828,230.12728929422,0
+KFFB.US,D,20080718,000000,5.11469,5.11469,5.11469,5.11469,2262.2334420798,0
+KFFB.US,D,20080721,000000,5.3082,5.3082,5.11469,5.11469,3453.9640473534,0
+KFFB.US,D,20080722,000000,5.11469,5.24726,5.11469,5.24726,1449.5964517596,0
+KFFB.US,D,20080723,000000,5.29195,5.41897,5.29195,5.41897,20516.258782168,0
+KFFB.US,D,20080725,000000,5.25281,5.33613,5.25281,5.33613,538.33348031326,0
+KFFB.US,D,20080728,000000,5.25281,5.25281,5.19772,5.19772,8461.2872974428,0
+KFFB.US,D,20080730,000000,5.14233,5.24726,5.14233,5.14233,6613.0775052986,0
+KFFB.US,D,20080731,000000,5.25281,5.25281,5.25281,5.25281,771.54283151767,0
+KFFB.US,D,20080801,000000,5.25281,5.36407,5.25281,5.36407,17138.318928599,0
+KFFB.US,D,20080804,000000,5.25281,5.25281,5.25281,5.25281,364.71065937253,0
+KFFB.US,D,20080806,000000,5.36407,5.36407,5.36407,5.36407,3392.3228091496,0
+KFFB.US,D,20080808,000000,5.36407,5.36407,5.36407,5.36407,291.76852749803,0
+KFFB.US,D,20080813,000000,5.36407,5.36407,5.34139,5.34139,1313.9857277112,0
+KFFB.US,D,20080814,000000,5.12015,5.12015,5.11469,5.11469,1742.3923332277,0
+KFFB.US,D,20080818,000000,5.16998,5.19227,5.16998,5.18662,2410.1724137689,0
+KFFB.US,D,20080819,000000,5.35239,5.35814,5.35239,5.35814,1645.8210600417,0
+KFFB.US,D,20080822,000000,5.35814,5.41897,5.35814,5.36407,32852.72525469,0
+KFFB.US,D,20080826,000000,5.39132,5.39132,5.39132,5.39132,364.71065937253,0
+KFFB.US,D,20080827,000000,5.39132,5.39132,5.14233,5.14233,1076.6669606265,0
+KFFB.US,D,20080829,000000,5.25281,5.26381,5.25281,5.26381,2170.7989387441,0
+KFFB.US,D,20080902,000000,5.38558,5.38558,5.38558,5.38558,461.2819325585,0
+KFFB.US,D,20080903,000000,5.38013,5.41897,5.38013,5.39132,12970.343872051,0
+KFFB.US,D,20080904,000000,5.41897,5.49625,5.41897,5.41897,13620.658935102,0
+KFFB.US,D,20080908,000000,5.39132,5.39132,5.3082,5.3082,364.71065937253,0
+KFFB.US,D,20080910,000000,5.28065,5.28065,5.28065,5.28065,906.12620159598,0
+KFFB.US,D,20080911,000000,5.3082,5.3082,5.3082,5.3082,1267.7547990583,0
+KFFB.US,D,20080912,000000,5.3082,5.39639,5.3082,5.35814,959.54860803928,0
+KFFB.US,D,20080915,000000,5.28065,5.28065,5.28065,5.28065,168.48605109041,0
+KFFB.US,D,20080917,000000,5.25281,5.28065,5.19772,5.28065,25891.37475354,0
+KFFB.US,D,20080918,000000,5.36407,5.36407,5.36407,5.36407,1381.7910897354,0
+KFFB.US,D,20080919,000000,5.39132,5.52935,5.28065,5.52935,3617.3133285935,0
+KFFB.US,D,20080922,000000,5.36407,5.36407,5.36407,5.36407,39003.49347346,0
+KFFB.US,D,20080923,000000,5.31385,5.36407,5.31385,5.36407,7466.8086544213,0
+KFFB.US,D,20080924,000000,5.36407,5.36407,5.33613,5.33613,5159.3716376588,0
+KFFB.US,D,20080925,000000,5.36407,5.36407,5.36407,5.36407,29540.536055205,0
+KFFB.US,D,20080926,000000,5.36407,5.36407,5.36407,5.36407,3984.0786959062,0
+KFFB.US,D,20080929,000000,5.41897,5.41897,5.25281,5.3082,18688.596069425,0
+KFFB.US,D,20080930,000000,5.36407,5.36407,5.36407,5.36407,2871.4543463274,0
+KFFB.US,D,20081001,000000,5.36407,5.40797,5.36407,5.36407,6644.9254783706,0
+KFFB.US,D,20081002,000000,5.36407,5.36407,5.36407,5.36407,1447.5417438194,0
+KFFB.US,D,20081003,000000,5.38013,5.40797,5.36407,5.40797,4192.631551829,0
+KFFB.US,D,20081006,000000,5.40797,5.40797,5.32523,5.32523,11751.902063556,0
+KFFB.US,D,20081008,000000,5.3082,5.33613,5.3082,5.33613,4316.9413822067,0
+KFFB.US,D,20081010,000000,4.99886,5.25281,4.8659,5.25281,16007.202207559,0
+KFFB.US,D,20081013,000000,5.25281,5.31385,5.25281,5.31385,14118.925610582,0
+KFFB.US,D,20081014,000000,5.39132,5.39132,5.25281,5.26381,7816.1090042429,0
+KFFB.US,D,20081015,000000,5.25281,5.30275,5.22537,5.30275,6150.76821877,0
+KFFB.US,D,20081016,000000,5.25281,5.25281,5.25281,5.25281,168.48605109041,0
+KFFB.US,D,20081017,000000,5.36407,5.36407,5.36407,5.36407,1081.8037304768,0
+KFFB.US,D,20081020,000000,5.38013,5.38013,5.33613,5.38013,13743.941411509,0
+KFFB.US,D,20081021,000000,5.36407,5.40797,5.36407,5.40797,906.12620159598,0
+KFFB.US,D,20081024,000000,5.25836,5.25836,5.08714,5.08714,4571.7251667825,0
+KFFB.US,D,20081027,000000,5.19772,5.36407,5.19772,5.22537,12079.627980006,0
+KFFB.US,D,20081030,000000,5.26946,5.3082,5.25281,5.3082,6872.9980597246,0
+KFFB.US,D,20081031,000000,5.25281,5.25836,5.25281,5.25836,1447.5417438194,0
+KFFB.US,D,20081103,000000,5.3082,5.35239,5.3082,5.35239,1447.5417438194,0
+KFFB.US,D,20081106,000000,5.36407,5.39132,5.33613,5.39132,10906.389746194,0
+KFFB.US,D,20081107,000000,5.39132,5.43016,5.33613,5.39132,7938.3641266805,0
+KFFB.US,D,20081111,000000,5.33613,5.33613,5.3082,5.3082,1807.1156333417,0
+KFFB.US,D,20081112,000000,5.36407,5.41897,5.36407,5.40797,1311.9310197711,0
+KFFB.US,D,20081113,000000,5.36407,5.39132,5.36407,5.39132,14817.526310225,0
+KFFB.US,D,20081118,000000,5.41897,5.41897,5.41897,5.41897,1699.243466485,0
+KFFB.US,D,20081120,000000,5.36407,5.39132,5.36407,5.39132,3621.4227444737,0
+KFFB.US,D,20081121,000000,5.39132,5.41897,5.39132,5.41897,1779.3770761499,0
+KFFB.US,D,20081124,000000,5.36407,5.36407,5.36407,5.36407,168.48605109041,0
+KFFB.US,D,20081125,000000,5.36407,5.36407,5.36407,5.36407,364.71065937253,0
+KFFB.US,D,20081126,000000,5.36407,5.38558,5.36407,5.38558,1081.8037304768,0
+KFFB.US,D,20081201,000000,5.39132,5.39132,5.39132,5.39132,48287.691300923,0
+KFFB.US,D,20081202,000000,5.39132,5.39132,5.39132,5.39132,1625.2739806404,0
+KFFB.US,D,20081203,000000,5.39132,5.39639,5.36407,5.39639,16347.25637165,0
+KFFB.US,D,20081204,000000,5.41897,5.41897,5.41897,5.41897,6831.9039009221,0
+KFFB.US,D,20081210,000000,5.41897,5.41897,5.39639,5.39639,8105.8228238008,0
+KFFB.US,D,20081215,000000,5.39132,5.39132,5.39132,5.39132,168.48605109041,0
+KFFB.US,D,20081218,000000,5.44622,5.44622,5.39132,5.39132,10212.925816401,0
+KFFB.US,D,20081219,000000,5.47416,5.47416,5.47416,5.47416,365.7380133426,0
+KFFB.US,D,20081222,000000,5.39132,5.39132,5.39132,5.39132,10100.944233664,0
+KFFB.US,D,20081223,000000,5.39639,5.39639,5.39639,5.39639,634.90475349923,0
+KFFB.US,D,20081224,000000,5.39639,5.39639,5.39639,5.39639,168.48605109041,0
+KFFB.US,D,20081230,000000,5.39639,5.41897,5.39132,5.39132,2180.0451244747,0
+KFFB.US,D,20081231,000000,5.39132,5.39132,5.39132,5.39132,168.48605109041,0
+KFFB.US,D,20090102,000000,5.39132,5.46871,5.39132,5.46335,2988.5726989146,0
+KFFB.US,D,20090105,000000,5.46871,5.46871,5.46871,5.46871,3986.1334038463,0
+KFFB.US,D,20090106,000000,5.46871,5.46871,5.46871,5.46871,173.62282094073,0
+KFFB.US,D,20090107,000000,5.46871,5.46871,5.46871,5.46871,7048.6755886055,0
+KFFB.US,D,20090108,000000,5.5239,5.5239,5.5239,5.5239,168.48605109041,0
+KFFB.US,D,20090112,000000,5.52935,5.52935,5.502,5.502,18631.064247101,0
+KFFB.US,D,20090113,000000,5.502,5.502,5.502,5.502,528.05994061263,0
+KFFB.US,D,20090115,000000,5.502,5.502,5.44622,5.47416,3942.9845371036,0
+KFFB.US,D,20090116,000000,5.502,5.502,5.502,5.502,364.71065937253,0
+KFFB.US,D,20090120,000000,5.47416,5.50735,5.47416,5.502,2317.7105564632,0
+KFFB.US,D,20090121,000000,5.502,5.502,5.502,5.502,6352.1295969025,0
+KFFB.US,D,20090123,000000,5.502,5.502,5.502,5.502,2664.9561983447,0
+KFFB.US,D,20090126,000000,5.502,5.52935,5.502,5.52935,1120.8431813393,0
+KFFB.US,D,20090127,000000,5.52935,5.55719,5.52935,5.55719,23510.995604903,0
+KFFB.US,D,20090129,000000,5.51845,5.51845,5.51845,5.51845,2127.6500720015,0
+KFFB.US,D,20090130,000000,5.51845,5.51845,5.51845,5.51845,597.92001057694,0
+KFFB.US,D,20090203,000000,5.52935,5.52935,5.52935,5.52935,1150.6364464711,0
+KFFB.US,D,20090204,000000,5.52935,5.53481,5.51845,5.53481,8236.2967779989,0
+KFFB.US,D,20090205,000000,5.52935,5.58454,5.51845,5.55719,36884.062233219,0
+KFFB.US,D,20090206,000000,5.57364,5.579,5.52935,5.57364,5608.3253225765,0
+KFFB.US,D,20090209,000000,5.58454,5.61218,5.55719,5.58454,37975.112149426,0
+KFFB.US,D,20090211,000000,5.66212,5.78398,5.61218,5.78398,1723.8999617665,0
+KFFB.US,D,20090217,000000,5.80599,5.80599,5.61218,5.61218,9763.9721314833,0
+KFFB.US,D,20090218,000000,5.80044,6.32576,5.72315,6.30308,13454.227591951,0
+KFFB.US,D,20090219,000000,5.97184,6.24799,5.9442,5.9442,8386.2904576281,0
+KFFB.US,D,20090220,000000,5.82224,5.82224,5.66767,5.66767,1768.0761824792,0
+KFFB.US,D,20090226,000000,5.58454,5.58454,5.58454,5.58454,1341.7242849029,0
+KFFB.US,D,20090302,000000,5.80599,5.80599,5.41897,5.55719,19517.670723266,0
+KFFB.US,D,20090304,000000,5.55719,5.55719,5.55719,5.55719,1258.5086133278,0
+KFFB.US,D,20090305,000000,5.55719,5.55719,5.55719,5.55719,1520.4838756939,0
+KFFB.US,D,20090306,000000,5.55719,5.61218,5.55719,5.55719,3888.5347766902,0
+KFFB.US,D,20090309,000000,5.59573,5.59573,5.58454,5.58454,3617.3133285935,0
+KFFB.US,D,20090310,000000,5.59573,5.61218,5.59573,5.61218,1081.8037304768,0
+KFFB.US,D,20090311,000000,5.64032,5.64032,5.62893,5.62893,16457.183246447,0
+KFFB.US,D,20090312,000000,5.61218,5.61218,5.61218,5.61218,168.48605109041,0
+KFFB.US,D,20090313,000000,5.60148,5.61218,5.60148,5.61218,906.12620159598,0
+KFFB.US,D,20090316,000000,5.61218,5.61218,5.61218,5.61218,4892.2596054423,0
+KFFB.US,D,20090318,000000,5.66767,5.66767,5.61218,5.61218,1081.8037304768,0
+KFFB.US,D,20090325,000000,5.61218,5.61218,5.61218,5.61218,1036.600155794,0
+KFFB.US,D,20090326,000000,5.61218,5.69531,5.61218,5.69531,10108.135711455,0
+KFFB.US,D,20090327,000000,5.64032,5.67312,5.64032,5.67312,2713.2418349376,0
+KFFB.US,D,20090330,000000,5.72315,5.72315,5.69531,5.69531,538.33348031326,0
+KFFB.US,D,20090331,000000,5.70611,5.70611,5.64032,5.67857,22282.280256707,0
+KFFB.US,D,20090401,000000,5.7507,5.7507,5.7507,5.7507,913.31767938643,0
+KFFB.US,D,20090403,000000,5.7507,5.7507,5.72315,5.72315,3984.0786959062,0
+KFFB.US,D,20090407,000000,5.7507,5.7507,5.7507,5.7507,364.71065937253,0
+KFFB.US,D,20090413,000000,5.7395,5.7395,5.7395,5.7395,364.71065937253,0
+KFFB.US,D,20090417,000000,5.7395,5.7395,5.72315,5.72315,725.31190286481,0
+KFFB.US,D,20090420,000000,5.72315,5.72315,5.72315,5.72315,538.33348031326,0
+KFFB.US,D,20090421,000000,5.69531,5.7507,5.69531,5.7507,1081.8037304768,0
+KFFB.US,D,20090422,000000,5.80044,5.80044,5.80044,5.80044,364.71065937253,0
+KFFB.US,D,20090423,000000,5.72315,5.7617,5.72315,5.72315,3836.139724217,0
+KFFB.US,D,20090424,000000,5.80599,5.80599,5.7507,5.80599,9404.398241961,0
+KFFB.US,D,20090429,000000,5.80599,5.80599,5.80599,5.80599,538.33348031326,0
+KFFB.US,D,20090501,000000,5.9442,5.9442,5.9442,5.9442,168.48605109041,0
+KFFB.US,D,20090505,000000,5.80599,6.07171,5.80599,6.07171,1288.3018784596,0
+KFFB.US,D,20090506,000000,6.07171,6.24799,6.07171,6.24799,3365.6116059279,0
+KFFB.US,D,20090507,000000,6.02168,6.22113,5.9442,5.9442,2828.3054795847,0
+KFFB.US,D,20090508,000000,6.22113,6.22113,5.80599,5.97184,5576.4773495045,0
+KFFB.US,D,20090511,000000,5.87218,6.07687,5.87218,6.07687,364.71065937253,0
+KFFB.US,D,20090513,000000,6.07687,6.07687,6.07687,6.07687,969.82214773992,0
+KFFB.US,D,20090514,000000,6.08252,6.08252,6.07687,6.07687,906.12620159598,0
+KFFB.US,D,20090515,000000,6.08252,6.08252,6.08252,6.08252,364.71065937253,0
+KFFB.US,D,20090519,000000,5.98274,6.18716,5.98274,6.18716,5791.1943292478,0
+KFFB.US,D,20090520,000000,6.13742,6.31516,6.13742,6.27632,8407.8648909995,0
+KFFB.US,D,20090521,000000,6.17041,6.31516,6.17041,6.31516,4413.5126553927,0
+KFFB.US,D,20090522,000000,6.33093,7.23849,6.30308,7.18905,14953.137034274,0
+KFFB.US,D,20090526,000000,7.13347,7.18905,6.96859,6.96859,10851.93998578,0
+KFFB.US,D,20090527,000000,7.12821,7.18905,7.01715,7.04898,8426.3572624606,0
+KFFB.US,D,20090528,000000,6.9387,7.01132,6.9387,6.9387,906.12620159598,0
+KFFB.US,D,20090529,000000,6.81187,6.81187,6.60191,6.60191,364.71065937253,0
+KFFB.US,D,20090601,000000,6.64085,6.80184,6.64085,6.66235,12568.648469757,0
+KFFB.US,D,20090602,000000,6.4415,6.4415,6.4415,6.4415,364.71065937253,0
+KFFB.US,D,20090603,000000,6.41434,6.41434,6.27632,6.35915,6303.8439603095,0
+KFFB.US,D,20090604,000000,6.35915,6.35915,6.35915,6.35915,364.71065937253,0
+KFFB.US,D,20090605,000000,6.40899,6.41434,6.3863,6.3863,9962.2514477055,0
+KFFB.US,D,20090608,000000,6.40363,6.74636,6.35915,6.74636,4860.4116323703,0
+KFFB.US,D,20090609,000000,6.5805,6.63647,6.50243,6.52579,4242.9718963621,0
+KFFB.US,D,20090610,000000,6.63647,6.63647,6.20993,6.54672,1544.1130170054,0
+KFFB.US,D,20090611,000000,6.60191,6.60191,6.17041,6.5805,18727.635520287,0
+KFFB.US,D,20090612,000000,6.5805,6.63647,6.29238,6.63647,5630.9271099179,0
+KFFB.US,D,20090615,000000,6.63082,6.63647,6.35915,6.63647,1807.1156333417,0
+KFFB.US,D,20090616,000000,6.35915,6.57553,6.35915,6.52579,2170.7989387441,0
+KFFB.US,D,20090617,000000,6.63082,6.63082,6.15991,6.35915,3276.2318105324,0
+KFFB.US,D,20090618,000000,6.34747,6.35915,6.31516,6.35915,8497.244686395,0
+KFFB.US,D,20090619,000000,6.35915,6.41434,6.35915,6.35915,5923.722991386,0
+KFFB.US,D,20090622,000000,6.40363,6.60688,6.30912,6.60688,16015.421039319,0
+KFFB.US,D,20090623,000000,6.5805,6.5805,6.16594,6.28664,10249.910559323,0
+KFFB.US,D,20090624,000000,6.30308,6.4415,6.20993,6.31516,4158.7288708169,0
+KFFB.US,D,20090625,000000,6.35915,6.60688,6.30308,6.60191,10128.682790856,0
+KFFB.US,D,20090626,000000,6.60688,7.01715,6.47537,7.01715,659098.93949422,0
+KFFB.US,D,20090629,000000,6.67403,7.02309,6.64085,6.79026,20321.061527856,0
+KFFB.US,D,20090630,000000,6.91271,7.11634,6.63647,6.71746,14039.819354887,0
+KFFB.US,D,20090701,000000,6.64085,7.18905,6.63647,7.18905,21095.686421283,0
+KFFB.US,D,20090702,000000,7.18905,7.18905,6.66235,6.70178,11521.774774262,0
+KFFB.US,D,20090706,000000,6.96859,6.96859,6.66235,6.66235,7418.5230178283,0
+KFFB.US,D,20090707,000000,6.97724,7.18905,6.65058,7.11634,14867.866654759,0
+KFFB.US,D,20090708,000000,7.17785,7.1838,6.86229,7.06709,4638.5031748366,0
+KFFB.US,D,20090709,000000,7.17785,7.17785,6.88389,6.88389,4098.1149865832,0
+KFFB.US,D,20090710,000000,7.18905,7.18905,6.95096,7.17192,12074.491210156,0
+KFFB.US,D,20090713,000000,7.02893,7.16024,6.87816,6.95671,29977.161492482,0
+KFFB.US,D,20090714,000000,7.06212,7.06212,6.87816,7.04898,28952.889584329,0
+KFFB.US,D,20090715,000000,7.02893,7.18905,6.87816,7.18905,63202.816238305,0
+KFFB.US,D,20090716,000000,6.9018,7.25514,6.9018,7.25514,9296.5260751044,0
+KFFB.US,D,20090717,000000,7.18905,7.18905,7.03857,7.12821,12718.642149386,0
+KFFB.US,D,20090720,000000,7.16024,7.16024,6.76174,7.14389,4183.3853660985,0
+KFFB.US,D,20090721,000000,7.15362,7.15362,7.0006,7.12821,10718.383969672,0
+KFFB.US,D,20090722,000000,7.13347,7.18905,7.07224,7.18905,16231.165373033,0
+KFFB.US,D,20090723,000000,7.07828,7.62892,7.07828,7.62892,39046.642340202,0
+KFFB.US,D,20090724,000000,7.51971,7.85114,7.51971,7.85114,8144.8622746632,0
+KFFB.US,D,20090727,000000,7.90876,7.90876,7.67671,7.86273,3438.5537378024,0
+KFFB.US,D,20090728,000000,7.74173,7.88073,7.68518,7.88073,6829.849192982,0
+KFFB.US,D,20090729,000000,7.648,7.74173,7.648,7.74173,1200.9767910042,0
+KFFB.US,D,20090730,000000,7.61617,7.88073,7.61617,7.88073,57587.299437938,0
+KFFB.US,D,20090731,000000,7.08383,7.80782,6.40899,7.68129,17119.826557138,0
+KFFB.US,D,20090803,000000,7.88073,8.29509,7.75789,8.29509,28251.206822775,0
+KFFB.US,D,20090804,000000,8.16233,8.1997,7.85766,8.17761,11362.534908902,0
+KFFB.US,D,20090805,000000,7.74758,8.16817,7.74758,7.96269,16027.74928696,0
+KFFB.US,D,20090806,000000,7.74173,7.92843,7.66416,7.66416,1880.0577652162,0
+KFFB.US,D,20090807,000000,7.96269,8.07978,7.6041,7.6041,40665.752197022,0
+KFFB.US,D,20090810,000000,7.6041,7.67671,7.59319,7.64079,7130.8639062106,0
+KFFB.US,D,20090811,000000,7.66961,7.66961,6.96859,6.96859,1783.4864920302,0
+KFFB.US,D,20090812,000000,6.95096,7.07828,6.95096,7.06709,4630.2843430761,0
+KFFB.US,D,20090813,000000,6.90707,7.11634,6.90707,7.1104,1205.0862068845,0
+KFFB.US,D,20090814,000000,6.71746,7.32688,6.71746,6.81684,30292.559161292,0
+KFFB.US,D,20090817,000000,6.76174,6.85733,6.64085,6.85733,2677.2844459854,0
+KFFB.US,D,20090818,000000,6.72942,7.33759,6.72942,7.26946,2425.5827233199,0
+KFFB.US,D,20090819,000000,7.43113,7.61617,7.30995,7.51971,7161.6845253125,0
+KFFB.US,D,20090820,000000,7.55192,7.55192,7.17785,7.53859,19562.874297949,0
+KFFB.US,D,20090821,000000,7.40466,7.4652,6.96859,7.18905,14096.323823241,0
+KFFB.US,D,20090824,000000,7.21455,7.21455,6.97724,7.13347,1673.5596172334,0
+KFFB.US,D,20090825,000000,7.2094,7.2094,7.16647,7.2094,1731.091439557,0
+KFFB.US,D,20090826,000000,7.2094,7.63437,7.2094,7.63437,5466.5504747077,0
+KFFB.US,D,20090827,000000,7.55192,7.64079,7.18905,7.62424,9704.3856012196,0
+KFFB.US,D,20090828,000000,7.6041,7.62424,7.24901,7.34304,3994.3522356068,0
+KFFB.US,D,20090831,000000,7.32688,7.61617,7.18905,7.59777,14350.080253847,0
+KFFB.US,D,20090901,000000,7.24434,7.6041,6.91699,6.9278,21609.363406315,0
+KFFB.US,D,20090902,000000,6.92283,7.11634,6.92283,7.11634,2916.6579210102,0
+KFFB.US,D,20090903,000000,7.00557,7.00557,7.00557,7.00557,213.6896257732,0
+KFFB.US,D,20090904,000000,6.97724,7.14992,6.78471,7.14992,5311.4200252282,0
+KFFB.US,D,20090908,000000,6.74072,7.18905,6.70684,7.18905,2804.6763382733,0
+KFFB.US,D,20090909,000000,7.1838,7.1838,7.1838,7.1838,758.18722990684,0
+KFFB.US,D,20090910,000000,7.06709,7.06709,7.06709,7.06709,996.53335096157,0
+KFFB.US,D,20090914,000000,6.87163,7.6041,6.87163,7.43736,6168.2332362611,0
+KFFB.US,D,20090915,000000,7.24901,7.3592,7.17192,7.27637,11230.006246764,0
+KFFB.US,D,20090916,000000,7.17785,7.2094,7.07224,7.2094,6956.2137312998,0
+KFFB.US,D,20090917,000000,7.0556,7.0556,7.04898,7.0556,1081.8037304768,0
+KFFB.US,D,20090918,000000,7.02309,7.1838,6.88389,7.1838,17205.096936653,0
+KFFB.US,D,20090921,000000,7.19333,7.26108,7.19333,7.26108,477.71959607952,0
+KFFB.US,D,20090922,000000,7.18905,7.19333,7.18905,7.19333,620.52179791834,0
+KFFB.US,D,20090923,000000,7.13863,7.13863,6.85733,6.95096,4634.3937589563,0
+KFFB.US,D,20090924,000000,6.83445,6.83445,6.83445,6.83445,1636.5748743111,0
+KFFB.US,D,20090925,000000,7.11634,7.11634,7.1104,7.1104,1341.7242849029,0
+KFFB.US,D,20090928,000000,7.13347,7.15362,6.82802,6.82802,1996.1487638333,0
+KFFB.US,D,20090929,000000,6.91271,6.9387,6.91271,6.9387,4090.9235087928,0
+KFFB.US,D,20090930,000000,6.90707,6.90707,6.90707,6.90707,1571.8515741971,0
+KFFB.US,D,20091001,000000,7.41069,7.41069,6.6679,6.86813,1830.7447746531,0
+KFFB.US,D,20091002,000000,6.65058,6.98814,6.65058,6.80184,2301.2728929422,0
+KFFB.US,D,20091005,000000,6.77342,6.77342,6.77342,6.77342,1976.6290384021,0
+KFFB.US,D,20091006,000000,7.1838,7.1838,7.1838,7.1838,892.77059998516,0
+KFFB.US,D,20091007,000000,7.24901,7.24901,7.24901,7.24901,215.74433371333,0
+KFFB.US,D,20091008,000000,7.2094,7.22769,7.0339,7.0339,2051.6258782168,0
+KFFB.US,D,20091009,000000,7.26946,7.26946,7.22136,7.22136,1304.7395419806,0
+KFFB.US,D,20091012,000000,6.77342,6.97374,6.76816,6.97374,824.96523796097,0
+KFFB.US,D,20091014,000000,7.10447,7.41069,6.83445,7.41069,2939.2597083516,0
+KFFB.US,D,20091015,000000,7.18905,7.22136,7.1104,7.1104,873.25087455395,0
+KFFB.US,D,20091016,000000,7.07828,7.16024,6.86229,6.86229,3913.1912719718,0
+KFFB.US,D,20091019,000000,6.91271,7.24434,6.91271,7.16647,843.45760942211,0
+KFFB.US,D,20091020,000000,6.6463,7.04898,6.6463,6.9018,1657.1219537124,0
+KFFB.US,D,20091021,000000,7.0006,7.02893,6.657,6.72369,4950.8187817359,0
+KFFB.US,D,20091022,000000,6.76816,6.93363,6.76816,6.9278,4731.9923861124,0
+KFFB.US,D,20091023,000000,6.58536,6.58536,6.5805,6.5805,1836.9088984735,0
+KFFB.US,D,20091026,000000,6.55782,6.63647,6.4195,6.4195,2715.2965428778,0
+KFFB.US,D,20091027,000000,6.3863,6.39167,5.99959,6.02743,5521.0002351211,0
+KFFB.US,D,20091028,000000,5.82224,5.86118,5.80599,5.80599,2874.5364082376,0
+KFFB.US,D,20091029,000000,6.13216,6.15991,6.02743,6.1491,6817.5209453412,0
+KFFB.US,D,20091030,000000,6.10472,6.10472,5.81153,5.81153,7385.6476907863,0
+KFFB.US,D,20091102,000000,5.9442,5.96065,5.9442,5.96065,2492.360731374,0
+KFFB.US,D,20091103,000000,6.01594,6.01594,6.01594,6.01594,934.89211275776,0
+KFFB.US,D,20091104,000000,5.61218,5.93865,5.61218,5.86118,9032.4961047981,0
+KFFB.US,D,20091105,000000,5.82224,6.2041,5.82224,6.08252,3335.8183407961,0
+KFFB.US,D,20091106,000000,6.20993,6.22113,5.82789,6.22113,2452.2939265415,0
+KFFB.US,D,20091109,000000,6.30308,6.36431,6.22113,6.36431,15095.939236113,0
+KFFB.US,D,20091110,000000,6.32576,6.32576,6.24283,6.24283,913.31767938643,0
+KFFB.US,D,20091111,000000,6.40363,6.40363,6.39167,6.39167,2300.2455389721,0
+KFFB.US,D,20091112,000000,6.59159,6.59159,6.10997,6.10997,4820.3448275378,0
+KFFB.US,D,20091113,000000,6.12135,6.3757,6.12135,6.15416,1467.0614692506,0
+KFFB.US,D,20091116,000000,6.3536,7.0339,6.30308,7.0339,11284.456007177,0
+KFFB.US,D,20091117,000000,7.13347,7.36552,6.3863,6.9018,16360.611973261,0
+KFFB.US,D,20091118,000000,6.90707,6.91271,6.4415,6.63647,30457.963150472,0
+KFFB.US,D,20091119,000000,6.4964,6.88389,6.37015,6.70684,31211.013610528,0
+KFFB.US,D,20091120,000000,6.67403,6.75678,6.67403,6.75678,3738.541097061,0
+KFFB.US,D,20091123,000000,6.88974,6.88974,6.74072,6.74072,4814.1807037174,0
+KFFB.US,D,20091124,000000,6.79026,6.79026,6.54137,6.77916,1107.4875797284,0
+KFFB.US,D,20091125,000000,6.70684,6.91271,6.58536,6.9018,18058.828085776,0
+KFFB.US,D,20091127,000000,6.712,6.8508,6.44704,6.44704,6515.4788781426,0
+KFFB.US,D,20091130,000000,6.47537,6.90707,6.47537,6.66235,31536.684819038,0
+KFFB.US,D,20091201,000000,6.72942,6.76174,6.55782,6.69146,5505.5899255702,0
+KFFB.US,D,20091202,000000,6.91271,6.91271,6.55782,6.83445,2802.6216303332,0
+KFFB.US,D,20091203,000000,6.91271,6.91271,6.69623,6.69623,5056.6362406524,0
+KFFB.US,D,20091204,000000,6.86229,6.91271,6.657,6.89539,7642.4861833022,0
+KFFB.US,D,20091207,000000,6.91271,6.91271,6.5694,6.74072,6904.8460327966,0
+KFFB.US,D,20091208,000000,6.69623,6.79669,6.44704,6.53037,10838.58438417,0
+KFFB.US,D,20091209,000000,6.48092,6.72369,6.48092,6.72369,14151.800937624,0
+KFFB.US,D,20091210,000000,6.70178,6.86229,6.52579,6.54137,2813.9225240039,0
+KFFB.US,D,20091211,000000,6.68026,6.68026,6.50243,6.52579,7390.7844606366,0
+KFFB.US,D,20091214,000000,6.60191,6.60191,6.48092,6.54137,4410.4305934825,0
+KFFB.US,D,20091215,000000,6.55782,6.77342,6.33093,6.35915,11584.443366436,0
+KFFB.US,D,20091216,000000,6.47041,6.47041,6.28664,6.32576,8736.6181614198,0
+KFFB.US,D,20091217,000000,6.26512,6.53037,6.26512,6.31516,8947.2257252828,0
+KFFB.US,D,20091218,000000,6.3536,6.43069,6.28138,6.30912,37370.000661059,0
+KFFB.US,D,20091221,000000,6.33657,6.38085,6.13742,6.193,14973.684113675,0
+KFFB.US,D,20091222,000000,6.14326,6.23154,6.08817,6.08817,10939.265073236,0
+KFFB.US,D,20091223,000000,6.12642,6.24799,6.08252,6.15416,14443.569465122,0
+KFFB.US,D,20091224,000000,6.193,6.193,6.193,6.193,168.48605109041,0
+KFFB.US,D,20091228,000000,6.193,6.24283,6.1491,6.18161,17156.81130006,0
+KFFB.US,D,20091229,000000,6.23758,6.23758,5.94955,6.13216,16911.273701215,0
+KFFB.US,D,20091230,000000,6.08252,6.27632,5.91665,6.12642,7510.9848751341,0
+KFFB.US,D,20091231,000000,6.10997,6.10997,6.08252,6.08252,530.11464855275,0
+KFFB.US,D,20100104,000000,6.12642,6.32041,6.12642,6.17041,18592.024796239,0
+KFFB.US,D,20100105,000000,6.24799,6.24799,6.17041,6.193,9976.6344032864,0
+KFFB.US,D,20100106,000000,6.17041,6.30308,6.16594,6.193,5827.1517182,0
+KFFB.US,D,20100107,000000,6.17041,6.4415,6.16594,6.32041,35052.290104596,0
+KFFB.US,D,20100108,000000,6.28138,6.51937,6.28138,6.35915,3200.2076167477,0
+KFFB.US,D,20100111,000000,6.15416,6.17635,5.9442,5.97184,7880.8323043569,0
+KFFB.US,D,20100112,000000,6.01594,6.17041,6.01594,6.05488,7660.9785547633,0
+KFFB.US,D,20100113,000000,6.09322,6.3863,5.96065,6.12135,19991.280903465,0
+KFFB.US,D,20100114,000000,6.09322,6.18161,6.00494,6.05488,14543.222800219,0
+KFFB.US,D,20100115,000000,6.09322,6.26512,5.9442,5.9442,6085.017564686,0
+KFFB.US,D,20100119,000000,5.97729,6.12642,5.9442,6.03813,2655.7100126141,0
+KFFB.US,D,20100120,000000,5.98274,6.27632,5.9442,5.9442,10495.448158168,0
+KFFB.US,D,20100121,000000,5.97184,6.30308,5.61218,5.61218,41264.699561569,0
+KFFB.US,D,20100122,000000,5.63447,6.03813,5.63447,5.71769,13214.854116926,0
+KFFB.US,D,20100125,000000,5.61218,5.7725,5.61218,5.68421,9780.4097950043,0
+KFFB.US,D,20100126,000000,5.75644,5.88911,5.53481,5.54599,14664.450568686,0
+KFFB.US,D,20100127,000000,5.55719,5.65112,5.54599,5.60683,8738.6728693599,0
+KFFB.US,D,20100128,000000,5.70611,5.71769,5.53481,5.53481,4717.6094305315,0
+KFFB.US,D,20100129,000000,5.579,5.70611,5.54599,5.59008,15945.560969355,0
+KFFB.US,D,20100201,000000,5.61218,5.68421,5.52935,5.58454,4738.1565099327,0
+KFFB.US,D,20100202,000000,5.53481,6.14326,5.53481,5.55719,6112.7561218777,0
+KFFB.US,D,20100203,000000,5.58454,5.61783,5.52935,5.52935,1772.1855983595,0
+KFFB.US,D,20100204,000000,5.52935,5.55719,5.46871,5.47416,7243.8728429176,0
+KFFB.US,D,20100205,000000,5.5239,5.5239,5.5239,5.5239,538.33348031326,0
+KFFB.US,D,20100208,000000,5.47416,5.47416,5.39132,5.39132,1418.7758326577,0
+KFFB.US,D,20100209,000000,5.48525,5.49052,5.44622,5.49052,3039.9403974178,0
+KFFB.US,D,20100210,000000,5.42443,5.51845,5.42443,5.51845,1824.5806508327,0
+KFFB.US,D,20100211,000000,5.47416,5.60148,5.47416,5.59008,22188.791045431,0
+KFFB.US,D,20100212,000000,5.54599,5.66212,5.47416,5.5239,3913.1912719718,0
+KFFB.US,D,20100216,000000,5.55174,5.66212,5.55174,5.66212,1150.6364464711,0
+KFFB.US,D,20100217,000000,5.68421,5.68421,5.53481,5.66767,3246.4385454006,0
+KFFB.US,D,20100218,000000,5.65112,5.67857,5.52935,5.55719,5078.2106740238,0
+KFFB.US,D,20100219,000000,5.62893,5.66212,5.51845,5.65112,3986.1334038463,0
+KFFB.US,D,20100222,000000,5.69531,6.193,5.55174,6.06626,8486.9711466944,0
+KFFB.US,D,20100223,000000,6.03288,6.14326,6.03288,6.14326,5057.6635946225,0
+KFFB.US,D,20100224,000000,6.30308,6.56385,6.24283,6.42544,7754.4677660391,0
+KFFB.US,D,20100225,000000,6.40899,6.40899,6.2041,6.24799,3516.6326395273,0
+KFFB.US,D,20100226,000000,6.25325,6.73575,6.03288,6.73575,5305.2559014078,0
+KFFB.US,D,20100301,000000,6.712,6.81684,6.63647,6.79026,4864.5210482505,0
+KFFB.US,D,20100302,000000,6.77342,6.88974,6.712,6.76174,23789.40853079,0
+KFFB.US,D,20100303,000000,6.76816,6.76816,6.59159,6.59159,3911.1365640316,0
+KFFB.US,D,20100304,000000,6.77342,6.77342,6.68581,6.68581,548.6070200139,0
+KFFB.US,D,20100305,000000,6.657,6.7521,6.5694,6.68026,5996.6651232605,0
+KFFB.US,D,20100308,000000,6.77342,6.77342,6.59159,6.65058,3029.6668577172,0
+KFFB.US,D,20100309,000000,6.53037,6.61904,6.51401,6.61291,1362.2713643042,0
+KFFB.US,D,20100310,000000,6.56385,6.67403,6.52579,6.61904,4897.3963752926,0
+KFFB.US,D,20100311,000000,6.57553,6.57553,6.45892,6.4964,812.63699032021,0
+KFFB.US,D,20100312,000000,6.51401,6.51401,6.18716,6.18716,5709.0060116427,0
+KFFB.US,D,20100315,000000,6.23154,6.27107,6.13742,6.13742,1931.4254637193,0
+KFFB.US,D,20100316,000000,6.22113,6.22113,6.22113,6.22113,503.4034453311,0
+KFFB.US,D,20100317,000000,6.02168,6.21538,6.01594,6.17635,1112.6243495787,0
+KFFB.US,D,20100318,000000,5.98274,5.98274,5.98274,5.98274,253.75643060568,0
+KFFB.US,D,20100319,000000,6.08817,6.22113,5.80599,5.84492,7703.1000675359,0
+KFFB.US,D,20100322,000000,5.80599,5.88911,5.67312,5.76705,9859.5160506992,0
+KFFB.US,D,20100323,000000,5.73405,5.87218,5.66767,5.77805,5808.6593467389,0
+KFFB.US,D,20100324,000000,5.78398,5.85572,5.77805,5.77805,1749.5838110181,0
+KFFB.US,D,20100325,000000,5.82224,5.82224,5.5129,5.7507,5181.9734250002,0
+KFFB.US,D,20100326,000000,5.80599,5.80599,5.68976,5.75644,915.37238732656,0
+KFFB.US,D,20100329,000000,5.64032,5.7725,5.64032,5.7286,2440.9930328708,0
+KFFB.US,D,20100330,000000,5.74505,5.89991,5.70066,5.89991,4254.2727900328,0
+KFFB.US,D,20100331,000000,5.67312,5.80044,5.67312,5.80044,3052.2686450586,0
+KFFB.US,D,20100401,000000,5.68421,6.31516,5.66767,5.83937,3885.4527147801,0
+KFFB.US,D,20100405,000000,5.86118,5.86118,5.66767,5.85027,1584.1798218379,0
+KFFB.US,D,20100406,000000,5.61783,5.80599,5.61783,5.80599,747.91369020621,0
+KFFB.US,D,20100407,000000,5.71196,5.86118,5.61218,5.80599,4887.1228355919,0
+KFFB.US,D,20100408,000000,5.74505,5.74505,5.73405,5.73405,736.61279653551,0
+KFFB.US,D,20100409,000000,5.64032,5.70611,5.61218,5.70611,2648.5185348236,0
+KFFB.US,D,20100412,000000,5.73405,5.73405,5.61783,5.61783,1329.3960372621,0
+KFFB.US,D,20100413,000000,5.66767,5.66767,5.58454,5.58454,3346.0918804967,0
+KFFB.US,D,20100414,000000,5.73405,5.73405,5.73405,5.73405,1076.6669606265,0
+KFFB.US,D,20100416,000000,5.7286,5.7286,5.53481,5.55174,12808.021944781,0
+KFFB.US,D,20100419,000000,5.55719,5.58454,5.3082,5.36932,7222.2984095462,0
+KFFB.US,D,20100420,000000,5.44097,5.83353,5.44097,5.79498,1827.6627127429,0
+KFFB.US,D,20100421,000000,5.61218,5.7507,5.61218,5.7507,740.72221241576,0
+KFFB.US,D,20100422,000000,5.7286,5.7286,5.72315,5.72315,648.26035511005,0
+KFFB.US,D,20100423,000000,5.64246,5.67614,5.47445,5.4801,7883.9143662671,0
+KFFB.US,D,20100426,000000,5.56254,5.65112,5.55719,5.579,1547.1950789156,0
+KFFB.US,D,20100427,000000,5.66212,5.66212,5.53481,5.53481,2152.306567283,0
+KFFB.US,D,20100428,000000,4.77187,5.52935,4.77187,5.52935,3778.6079018935,0
+KFFB.US,D,20100429,000000,5.54599,5.57364,5.36407,5.57364,6520.6156479929,0
+KFFB.US,D,20100430,000000,5.34674,5.55174,5.34674,5.4798,6438.4273303878,0
+KFFB.US,D,20100503,000000,5.13133,5.29195,4.97658,5.29195,8669.8401533657,0
+KFFB.US,D,20100504,000000,5.21992,5.25281,5.11469,5.20882,6778.4814944788,0
+KFFB.US,D,20100505,000000,5.20882,5.77805,5.15908,5.28065,38111.750227445,0
+KFFB.US,D,20100506,000000,5.2973,5.42443,4.64456,4.64456,13775.789384581,0
+KFFB.US,D,20100507,000000,4.81616,5.24726,4.77187,4.97658,10120.463959095,0
+KFFB.US,D,20100510,000000,5.20317,5.64032,5.20317,5.46871,13699.765190796,0
+KFFB.US,D,20100511,000000,5.04831,5.90546,5.04831,5.90546,23662.016638502,0
+KFFB.US,D,20100512,000000,5.80599,5.80599,5.47416,5.78398,18864.273598306,0
+KFFB.US,D,20100513,000000,5.5129,5.60683,5.38558,5.56799,8507.5182260956,0
+KFFB.US,D,20100514,000000,5.51845,5.52935,5.24726,5.25281,8329.7859892746,0
+KFFB.US,D,20100517,000000,5.7617,5.94955,5.3082,5.41897,6692.1837609935,0
+KFFB.US,D,20100518,000000,5.55719,5.60148,5.36407,5.45187,13738.804641659,0
+KFFB.US,D,20100519,000000,5.45187,5.69531,5.44622,5.45187,4936.435826155,0
+KFFB.US,D,20100520,000000,5.41897,5.41897,5.12015,5.12015,4944.6546579155,0
+KFFB.US,D,20100521,000000,5.09844,5.57364,5.09844,5.28065,13262.112399549,0
+KFFB.US,D,20100524,000000,5.49625,5.65112,5.26946,5.5239,8664.7033835153,0
+KFFB.US,D,20100525,000000,5.43551,5.58454,5.25281,5.52935,12519.335479193,0
+KFFB.US,D,20100526,000000,5.58454,5.58454,5.28065,5.36407,5544.6293764326,0
+KFFB.US,D,20100527,000000,5.80599,5.80599,5.25836,5.52935,9641.7170090457,0
+KFFB.US,D,20100528,000000,5.27491,5.5129,5.27491,5.4798,11892.649557455,0
+KFFB.US,D,20100601,000000,5.39132,5.7617,5.24191,5.24191,8261.9806272505,0
+KFFB.US,D,20100602,000000,5.14828,5.91665,5.14828,5.91665,24744.847722949,0
+KFFB.US,D,20100603,000000,5.75644,5.7617,5.50735,5.62338,7907.5435075786,0
+KFFB.US,D,20100604,000000,5.37477,5.37477,5.20317,5.20317,6080.9081488057,0
+KFFB.US,D,20100607,000000,5.24191,5.39132,4.98212,5.13133,18614.62658358,0
+KFFB.US,D,20100608,000000,5.12015,5.24191,5.03177,5.10389,4348.7893552787,0
+KFFB.US,D,20100609,000000,5.26381,5.26381,5.06495,5.18108,2074.2276655582,0
+KFFB.US,D,20100610,000000,5.14828,5.41897,5.08714,5.25836,39000.41141155,0
+KFFB.US,D,20100611,000000,5.46871,5.46871,5.01522,5.45187,8601.0074373714,0
+KFFB.US,D,20100614,000000,5.44622,5.44622,5.04295,5.26381,3780.6626098336,0
+KFFB.US,D,20100615,000000,4.97658,5.0705,4.97658,5.04295,8338.0048210352,0
+KFFB.US,D,20100616,000000,4.86025,4.99886,4.86025,4.93199,4770.0044830047,0
+KFFB.US,D,20100617,000000,4.89374,4.97658,4.89374,4.91009,4486.4547872672,0
+KFFB.US,D,20100618,000000,4.94893,4.94893,4.70023,4.70023,24372.945585786,0
+KFFB.US,D,20100621,000000,4.81051,4.81051,4.5842,4.60056,11634.783710969,0
+KFFB.US,D,20100622,000000,4.63911,4.83816,4.62275,4.67823,17458.853367259,0
+KFFB.US,D,20100623,000000,4.68875,4.82706,4.66713,4.72787,30359.337169346,0
+KFFB.US,D,20100624,000000,4.61711,4.96548,4.4235,4.48453,49882.144662462,0
+KFFB.US,D,20100625,000000,4.50088,4.88819,4.4235,4.6063,520214.03834325,0
+KFFB.US,D,20100628,000000,4.54546,4.78297,4.31312,4.47334,20606.665931533,0
+KFFB.US,D,20100629,000000,4.69468,5.20317,4.46204,5.05395,21904.213995723,0
+KFFB.US,D,20100630,000000,5.05473,5.20025,4.92586,4.98748,6640.8160624903,0
+KFFB.US,D,20100701,000000,5.11469,5.11469,4.93773,4.98757,2251.9599023791,0
+KFFB.US,D,20100702,000000,4.88819,4.88819,4.78297,4.78297,2713.2418349376,0
+KFFB.US,D,20100706,000000,4.98757,5.19772,4.83271,4.88819,13456.282299891,0
+KFFB.US,D,20100707,000000,4.79436,4.80526,4.56182,4.63374,16068.843445763,0
+KFFB.US,D,20100708,000000,4.78297,4.78871,4.64456,4.64456,2534.4822441466,0
+KFFB.US,D,20100712,000000,4.71113,4.71113,4.4564,4.54546,5209.7119821919,0
+KFFB.US,D,20100713,000000,4.67823,4.72223,4.39605,4.39605,25814.323205785,0
+KFFB.US,D,20100714,000000,4.55082,4.77742,4.55082,4.74422,50481.092027009,0
+KFFB.US,D,20100715,000000,4.68875,4.76097,4.6063,4.76097,2127.6500720015,0
+KFFB.US,D,20100716,000000,4.6063,4.70023,4.55627,4.66713,5115.195416946,0
+KFFB.US,D,20100719,000000,4.56737,4.6282,4.56182,4.6282,2317.7105564632,0
+KFFB.US,D,20100720,000000,4.56182,4.6282,4.56182,4.5732,1618.08250285,0
+KFFB.US,D,20100721,000000,4.58965,4.61711,4.58965,4.61711,1447.5417438194,0
+KFFB.US,D,20100722,000000,4.63374,4.91009,4.63374,4.91009,1807.1156333417,0
+KFFB.US,D,20100723,000000,4.63911,4.77742,4.61711,4.72223,3617.3133285935,0
+KFFB.US,D,20100726,000000,4.56737,4.8659,4.56737,4.76097,7411.3315400379,0
+KFFB.US,D,20100727,000000,4.61711,4.82171,4.57865,4.6063,17434.196871977,0
+KFFB.US,D,20100728,000000,4.78297,5.45752,4.74987,5.25836,39667.164138121,0
+KFFB.US,D,20100802,000000,5.13678,5.15908,5.13678,5.15908,364.71065937253,0
+KFFB.US,D,20100803,000000,5.19772,5.3082,5.0597,5.18662,5207.6572742518,0
+KFFB.US,D,20100804,000000,5.03177,5.71769,5.03177,5.57364,32852.72525469,0
+KFFB.US,D,20100805,000000,5.57364,5.57364,5.35814,5.35814,1789.6506158506,0
+KFFB.US,D,20100806,000000,5.46335,5.61783,5.34674,5.43016,13138.829923142,0
+KFFB.US,D,20100809,000000,5.64032,5.69531,5.14233,5.24726,26331.082252727,0
+KFFB.US,D,20100810,000000,5.2973,5.64032,5.13133,5.47416,39157.596568969,0
+KFFB.US,D,20100811,000000,5.36932,5.49052,5.34139,5.40797,5438.811917516,0
+KFFB.US,D,20100816,000000,5.29195,5.39132,5.29195,5.30275,2011.5590733843,0
+KFFB.US,D,20100817,000000,5.24191,5.24191,5.22537,5.22537,1048.9284034348,0
+KFFB.US,D,20100818,000000,5.42443,5.47416,5.3082,5.46335,3416.9793044311,0
+KFFB.US,D,20100820,000000,5.64032,5.64032,5.25836,5.3082,5491.2069699893,0
+KFFB.US,D,20100823,000000,5.5129,5.579,5.41897,5.41897,1845.127730234,0
+KFFB.US,D,20100825,000000,5.53481,5.53481,5.40223,5.40223,966.74008582973,0
+KFFB.US,D,20100826,000000,5.29195,5.29195,5.29195,5.29195,168.48605109041,0
+KFFB.US,D,20100831,000000,5.41858,5.45752,5.41858,5.45752,1447.5417438194,0
+KFFB.US,D,20100901,000000,5.41897,5.5129,5.41897,5.5129,2169.7715847741,0
+KFFB.US,D,20100902,000000,5.52935,5.579,5.52935,5.579,1625.2739806404,0
+KFFB.US,D,20100903,000000,5.66767,5.7507,5.52935,5.52935,10667.016271169,0
+KFFB.US,D,20100908,000000,5.52935,5.52935,5.52935,5.52935,442.78956109736,0
+KFFB.US,D,20100914,000000,5.36407,5.36407,5.36407,5.36407,906.12620159598,0
+KFFB.US,D,20100917,000000,5.52935,5.52935,5.52935,5.52935,196.22460828212,0
+KFFB.US,D,20100927,000000,5.36407,5.36407,5.36407,5.36407,702.71011552342,0
+KFFB.US,D,20100928,000000,5.59008,5.61783,5.25836,5.25836,4972.3932151072,0
+KFFB.US,D,20100929,000000,5.61783,5.61783,4.98757,4.98757,9529.7354263088,0
+KFFB.US,D,20100930,000000,5.16998,5.31949,5.16998,5.31949,2713.2418349376,0
+KFFB.US,D,20101001,000000,5.52935,5.7395,5.32523,5.7395,4023.1181467686,0
+KFFB.US,D,20101004,000000,5.64032,5.64032,5.27491,5.28065,9328.3740481763,0
+KFFB.US,D,20101008,000000,5.25281,5.28065,5.20317,5.28065,1625.2739806404,0
+KFFB.US,D,20101011,000000,5.28065,5.31949,5.25281,5.2863,6235.0112443152,0
+KFFB.US,D,20101012,000000,5.16998,5.16998,5.16998,5.16998,168.48605109041,0
+KFFB.US,D,20101013,000000,5.14233,5.14233,5.14233,5.14233,906.12620159598,0
+KFFB.US,D,20101014,000000,5.17543,5.17543,5.11469,5.11469,4876.8492958913,0
+KFFB.US,D,20101022,000000,4.97658,4.97658,4.97658,4.97658,437.65279124704,0
+KFFB.US,D,20101025,000000,5.04831,5.11469,5.03177,5.06495,3396.4322250298,0
+KFFB.US,D,20101102,000000,5.12588,5.12588,5.12588,5.12588,364.71065937253,0
+KFFB.US,D,20101103,000000,5.35814,5.35814,5.20882,5.20882,906.12620159598,0
+KFFB.US,D,20101104,000000,5.14233,5.14233,4.97658,5.03177,6317.1995619203,0
+KFFB.US,D,20101105,000000,5.35814,5.36407,5.20882,5.36407,2388.5979803976,0
+KFFB.US,D,20101108,000000,5.08714,5.25281,5.08714,5.25281,2522.1539965058,0
+KFFB.US,D,20101110,000000,5.12015,5.22537,5.11469,5.22537,1081.8037304768,0
+KFFB.US,D,20101115,000000,5.28065,5.28065,5.25281,5.25281,1625.2739806404,0
+KFFB.US,D,20101116,000000,5.25281,5.36407,5.22537,5.30275,4054.9661198405,0
+KFFB.US,D,20101117,000000,5.30275,5.34674,5.28065,5.28065,1798.8968015811,0
+KFFB.US,D,20101119,000000,5.27491,5.28065,5.27491,5.28065,364.71065937253,0
+KFFB.US,D,20101122,000000,5.38013,5.38013,5.32523,5.38013,1800.9515095213,0
+KFFB.US,D,20101123,000000,5.36932,5.36932,5.34674,5.34674,11668.686391981,0
+KFFB.US,D,20101126,000000,5.19772,5.21992,5.18108,5.18108,3218.6999882089,0
+KFFB.US,D,20101201,000000,5.32523,5.32523,5.32523,5.32523,469.50076431901,0
+KFFB.US,D,20101202,000000,5.32523,5.32523,5.25281,5.25281,1267.7547990583,0
+KFFB.US,D,20101207,000000,5.25281,5.25281,5.25281,5.25281,272.24880206682,0
+KFFB.US,D,20101208,000000,5.25281,5.25281,5.25281,5.25281,765.37870769729,0
+KFFB.US,D,20101210,000000,5.19772,5.19772,5.19772,5.19772,699.62805361323,0
+KFFB.US,D,20101213,000000,5.24726,5.5239,5.24726,5.26381,32503.424904868,0
+KFFB.US,D,20101215,000000,5.44097,5.44097,5.3082,5.31949,4876.8492958913,0
+KFFB.US,D,20101216,000000,5.28065,5.28065,5.25281,5.25281,903.04413968579,0
+KFFB.US,D,20101217,000000,5.45187,5.46871,5.3082,5.34674,3883.3980068399,0
+KFFB.US,D,20101220,000000,5.25836,5.25836,5.25836,5.25836,168.48605109041,0
+KFFB.US,D,20101221,000000,5.26946,5.27491,5.25281,5.26946,3027.6121497771,0
+KFFB.US,D,20101222,000000,5.27491,5.27491,5.27491,5.27491,364.71065937253,0
+KFFB.US,D,20101223,000000,5.27491,5.27491,5.27491,5.27491,168.48605109041,0
+KFFB.US,D,20101230,000000,5.09922,5.11645,5.09922,5.11645,760.24193784697,0
+KFFB.US,D,20110103,000000,5.24726,5.24726,5.24726,5.24726,1066.3934209259,0
+KFFB.US,D,20110107,000000,5.12588,5.12588,5.08714,5.08714,2493.3880853441,0
+KFFB.US,D,20110113,000000,5.14233,5.22537,5.09269,5.22537,3858.7415115584,0
+KFFB.US,D,20110118,000000,5.22537,5.22537,5.22537,5.22537,168.48605109041,0
+KFFB.US,D,20110120,000000,5.08714,5.08714,5.08714,5.08714,168.48605109041,0
+KFFB.US,D,20110126,000000,5.23091,5.23091,5.19772,5.19772,5176.8366551498,0
+KFFB.US,D,20110131,000000,5.14185,5.14185,5.14185,5.14185,352.38241173177,0
+KFFB.US,D,20110201,000000,5.19227,5.19227,5.19227,5.19227,906.12620159598,0
+KFFB.US,D,20110207,000000,5.08714,5.08714,4.97658,5.08714,14830.881911836,0
+KFFB.US,D,20110208,000000,5.07605,5.08714,5.07605,5.08714,1202.0041449743,0
+KFFB.US,D,20110214,000000,5.19227,5.19227,5.08714,5.08714,725.31190286481,0
+KFFB.US,D,20110215,000000,5.19772,5.20317,4.99886,5.13678,1525.6206455443,0
+KFFB.US,D,20110216,000000,5.39132,5.39132,5.00441,5.00441,2234.4948848881,0
+KFFB.US,D,20110217,000000,5.35814,5.40223,5.09844,5.18108,14413.776199991,0
+KFFB.US,D,20110218,000000,5.3082,5.3082,4.87125,4.87125,14134.335920133,0
+KFFB.US,D,20110222,000000,5.06495,5.26381,4.91584,4.97658,2589.95935853,0
+KFFB.US,D,20110223,000000,5.49052,5.49052,5.14233,5.2973,7053.8123584558,0
+KFFB.US,D,20110224,000000,5.2863,5.502,5.0705,5.09844,4992.9402945085,0
+KFFB.US,D,20110225,000000,5.33613,5.38013,4.72223,4.97658,7319.8970367023,0
+KFFB.US,D,20110228,000000,5.0379,5.0379,4.89247,4.89247,3436.4990298623,0
+KFFB.US,D,20110301,000000,4.77742,5.14233,4.76632,4.76632,7662.0059087334,0
+KFFB.US,D,20110302,000000,4.80526,5.11469,4.80526,5.07605,4813.1533497474,0
+KFFB.US,D,20110303,000000,5.39132,5.39132,5.00441,5.11469,13066.915145237,0
+KFFB.US,D,20110304,000000,4.98212,4.98212,4.98212,4.98212,364.71065937253,0
+KFFB.US,D,20110307,000000,5.07605,5.07605,4.98757,5.01522,538.33348031326,0
+KFFB.US,D,20110309,000000,4.98757,4.98757,4.98212,4.98212,437.65279124704,0
+KFFB.US,D,20110311,000000,4.97658,4.98212,4.97658,4.97658,538.33348031326,0
+KFFB.US,D,20110314,000000,4.97658,5.12015,4.97658,5.08714,2127.6500720015,0
+KFFB.US,D,20110316,000000,4.99312,5.02047,4.97658,5.00986,1873.8936413958,0
+KFFB.US,D,20110317,000000,4.97618,4.97618,4.97618,4.97618,562.98997559478,0
+KFFB.US,D,20110321,000000,4.97658,4.97658,4.97658,4.97658,3436.4990298623,0
+KFFB.US,D,20110322,000000,4.8437,4.8437,4.64456,4.64456,4103.2517564335,0
+KFFB.US,D,20110323,000000,4.70023,4.70023,4.64456,4.64456,2479.0051297632,0
+KFFB.US,D,20110324,000000,4.95428,4.95428,4.67258,4.67258,1625.2739806404,0
+KFFB.US,D,20110330,000000,4.91009,4.91584,4.74987,4.74987,1625.2739806404,0
+KFFB.US,D,20110331,000000,4.75658,4.75658,4.70461,4.70461,538.33348031326,0
+KFFB.US,D,20110401,000000,4.83271,4.83271,4.83271,4.83271,534.22406443301,0
+KFFB.US,D,20110405,000000,4.83076,4.83076,4.83076,4.83076,1414.6664167774,0
+KFFB.US,D,20110406,000000,4.76097,4.76097,4.70578,4.70578,725.31190286481,0
+KFFB.US,D,20110408,000000,4.7524,4.7524,4.7524,4.7524,538.33348031326,0
+KFFB.US,D,20110413,000000,4.75552,4.79436,4.44569,4.44569,13552.853573077,0
+KFFB.US,D,20110414,000000,4.51198,4.51198,4.51198,4.51198,168.48605109041,0
+KFFB.US,D,20110415,000000,4.51178,4.51178,4.27652,4.28791,4478.2359555067,0
+KFFB.US,D,20110418,000000,4.31584,4.42204,4.28791,4.28791,2579.6858188294,0
+KFFB.US,D,20110419,000000,4.33259,4.42204,4.28791,4.28791,5658.6656671096,0
+KFFB.US,D,20110420,000000,4.32159,4.32724,4.32159,4.32724,364.71065937253,0
+KFFB.US,D,20110425,000000,4.32159,4.72447,4.32159,4.72447,6872.9980597246,0
+KFFB.US,D,20110426,000000,4.64602,4.78064,4.46681,4.53972,14398.36589044,0
+KFFB.US,D,20110427,000000,4.34933,4.49485,4.34933,4.49485,2933.0955845312,0
+KFFB.US,D,20110429,000000,4.49796,4.49796,4.49796,4.49796,362.65595143241,0
+KFFB.US,D,20110502,000000,4.56775,4.56775,4.5004,4.5004,897.90736983548,0
+KFFB.US,D,20110505,000000,4.47266,4.69614,4.47266,4.69614,9862.5981126094,0
+KFFB.US,D,20110506,000000,4.69614,5.14429,4.69614,5.14429,7439.0700972296,0
+KFFB.US,D,20110509,000000,5.09922,5.14429,4.75776,4.81392,20779.261398504,0
+KFFB.US,D,20110510,000000,4.69614,4.81956,4.53972,4.62956,3568.0003380304,0
+KFFB.US,D,20110511,000000,4.62956,4.83651,4.52863,4.62372,14672.669400447,0
+KFFB.US,D,20110512,000000,4.79708,4.79708,4.76934,4.76934,1099.2687479679,0
+KFFB.US,D,20110513,000000,4.59023,4.59023,4.45008,4.5734,2184.1545403549,0
+KFFB.US,D,20110517,000000,4.7635,4.84196,4.73556,4.7415,1512.2650439334,0
+KFFB.US,D,20110520,000000,5.14974,5.17787,4.99312,5.17787,13001.164491153,0
+KFFB.US,D,20110525,000000,4.70772,4.70772,4.70772,4.70772,1071.5301907762,0
+KFFB.US,D,20110527,000000,4.9537,4.9537,4.81392,4.94289,1965.3281447314,0
+KFFB.US,D,20110601,000000,5.05473,5.05473,5.05473,5.05473,493.12990563047,0
+KFFB.US,D,20110602,000000,5.08832,5.08832,4.99886,4.99886,1249.2624275972,0
+KFFB.US,D,20110607,000000,4.97618,4.99312,4.96528,4.96528,897.90736983548,0
+KFFB.US,D,20110608,000000,5.01005,5.1219,4.68524,5.08832,6885.3263073654,0
+KFFB.US,D,20110609,000000,4.83651,5.13864,4.83651,5.13864,3392.3228091496,0
+KFFB.US,D,20110613,000000,4.99312,4.99312,4.9537,4.95953,1603.6995472691,0
+KFFB.US,D,20110614,000000,4.92586,4.99312,4.89793,4.99312,2643.3817649733,0
+KFFB.US,D,20110615,000000,5.0265,5.0265,5.0265,5.0265,708.8742393438,0
+KFFB.US,D,20110616,000000,4.84458,5.03137,4.81051,5.03137,4285.0934091348,0
+KFFB.US,D,20110617,000000,4.87018,5.07147,4.8476,5.07147,2526.2634123861,0
+KFFB.US,D,20110620,000000,4.99312,5.0155,4.88128,4.97103,11433.422332836,0
+KFFB.US,D,20110621,000000,5.0265,5.0265,5.01005,5.01005,2352.6405914454,0
+KFFB.US,D,20110622,000000,5.05473,5.05473,4.91466,5.05473,2861.1808066268,0
+KFFB.US,D,20110623,000000,5.05473,5.06612,4.77489,5.03215,15377.43422391,0
+KFFB.US,D,20110624,000000,4.87018,5.17787,4.87018,5.17787,2971.1076814236,0
+KFFB.US,D,20110627,000000,4.98748,5.06028,4.98748,5.06028,362.65595143241,0
+KFFB.US,D,20110629,000000,5.07702,5.08257,5.0379,5.0379,533.19671046294,0
+KFFB.US,D,20110701,000000,5.03702,5.05395,5.03702,5.05395,533.19671046294,0
+KFFB.US,D,20110706,000000,4.92946,5.07644,4.92946,5.07644,965.71273185967,0
+KFFB.US,D,20110707,000000,4.78803,5.00859,4.78803,5.00859,708.8742393438,0
+KFFB.US,D,20110708,000000,5.04831,5.11635,4.90123,4.92946,3752.9240526419,0
+KFFB.US,D,20110711,000000,4.9317,5.0155,4.9317,5.0155,628.74062967885,0
+KFFB.US,D,20110712,000000,4.97472,4.97472,4.7598,4.88984,1965.3281447314,0
+KFFB.US,D,20110715,000000,5.03137,5.03137,4.78803,4.78803,3103.6363435618,0
+KFFB.US,D,20110718,000000,4.72447,4.89793,4.72447,4.89793,2233.467530918,0
+KFFB.US,D,20110719,000000,4.74267,5.01424,4.74267,5.01424,3249.5206073108,0
+KFFB.US,D,20110720,000000,4.822,5.03137,4.822,5.03137,2500.5795631345,0
+KFFB.US,D,20110721,000000,4.98027,5.05979,4.90123,5.05979,3208.4264485082,0
+KFFB.US,D,20110722,000000,4.87291,5.03137,4.87291,5.03137,3033.7762735974,0
+KFFB.US,D,20110725,000000,4.86716,5.09902,4.86716,5.05979,5542.5746684924,0
+KFFB.US,D,20110726,000000,5.1219,5.1219,5.1219,5.1219,166.43134315028,0
+KFFB.US,D,20110727,000000,4.98027,5.19558,4.98027,5.19558,1769.1035364493,0
+KFFB.US,D,20110728,000000,5.00304,5.08773,4.98027,5.08773,4240.917188422,0
+KFFB.US,D,20110729,000000,5.11304,5.11304,5.08997,5.08997,1940.6716494499,0
+KFFB.US,D,20110801,000000,5.13874,5.14457,5.06544,5.13874,702.71011552342,0
+KFFB.US,D,20110802,000000,5.05395,5.15012,5.00859,5.15012,5119.3048328263,0
+KFFB.US,D,20110803,000000,5.15567,5.15567,4.99166,5.01424,2466.6768821224,0
+KFFB.US,D,20110805,000000,5.03702,5.03702,5.03702,5.03702,5695.6504100319,0
+KFFB.US,D,20110809,000000,4.88401,4.88401,4.52745,4.52745,4593.2996001538,0
+KFFB.US,D,20110810,000000,4.54469,4.6976,4.54469,4.62956,5478.8787223485,0
+KFFB.US,D,20110811,000000,4.74841,4.74841,4.06345,4.36324,2083.4738512887,0
+KFFB.US,D,20110812,000000,4.23875,4.24469,3.68471,4.23875,13957.631037282,0
+KFFB.US,D,20110816,000000,4.24469,4.24469,3.96144,4.10287,2956.7247258427,0
+KFFB.US,D,20110817,000000,4.24469,4.24469,4.19368,4.22766,4240.917188422,0
+KFFB.US,D,20110818,000000,4.38612,4.38612,4.37474,4.37474,793.117264889,0
+KFFB.US,D,20110819,000000,4.36899,4.45981,4.36899,4.45981,530.11464855275,0
+KFFB.US,D,20110822,000000,4.42009,4.49922,4.42009,4.49922,530.11464855275,0
+KFFB.US,D,20110824,000000,4.52745,4.64075,4.52191,4.61253,12063.190316485,0
+KFFB.US,D,20110829,000000,4.44852,4.66898,4.44852,4.66898,909.20826350617,0
+KFFB.US,D,20110830,000000,4.45981,4.55023,4.45981,4.4709,2444.075094781,0
+KFFB.US,D,20110831,000000,4.34252,4.63005,4.25043,4.49213,10781.052561846,0
+KFFB.US,D,20110901,000000,4.56152,4.57895,4.4709,4.57895,2312.5737866129,0
+KFFB.US,D,20110902,000000,4.56104,4.57837,4.56104,4.57837,360.60124349228,0
+KFFB.US,D,20110909,000000,3.97847,3.97847,3.97273,3.97273,890.71589204503,0
+KFFB.US,D,20110912,000000,4.12575,4.45981,4.12575,4.32938,3714.9119557495,0
+KFFB.US,D,20110913,000000,4.41444,4.49359,4.08632,4.42603,8847.5723901866,0
+KFFB.US,D,20110914,000000,4.36899,4.36899,4.13139,4.18804,8132.5340270225,0
+KFFB.US,D,20110915,000000,4.10287,4.23311,4.10287,4.19368,1770.1308904194,0
+KFFB.US,D,20110919,000000,4.17665,4.23311,4.17665,4.23311,2492.360731374,0
+KFFB.US,D,20110920,000000,4.1711,4.1824,4.11445,4.13139,2466.6768821224,0
+KFFB.US,D,20110921,000000,4.00125,4.00125,4.00125,4.00125,165.40398918022,0
+KFFB.US,D,20110923,000000,3.96144,3.96144,3.8202,3.84852,7778.0969073506,0
+KFFB.US,D,20110926,000000,3.66164,3.73542,3.45207,3.45207,7957.8838521117,0
+KFFB.US,D,20110927,000000,3.5315,3.79178,3.5315,3.70145,3888.5347766902,0
+KFFB.US,D,20110929,000000,3.71819,4.25024,3.71819,4.19368,16044.186950481,0
+KFFB.US,D,20110930,000000,4.39615,4.5551,4.00173,4.37249,6187.7529616923,0
+KFFB.US,D,20111003,000000,4.36324,4.36324,3.96144,4.32938,8323.6218654543,0
+KFFB.US,D,20111004,000000,4.24469,4.24469,3.73259,3.85933,10951.593320877,0
+KFFB.US,D,20111005,000000,3.79012,3.84775,3.77893,3.81903,4054.9661198405,0
+KFFB.US,D,20111006,000000,3.73259,3.85933,3.62922,3.66953,13124.446967561,0
+KFFB.US,D,20111007,000000,3.73259,3.84211,3.70398,3.71546,5653.5288972593,0
+KFFB.US,D,20111010,000000,3.8202,3.84852,3.65619,3.67896,10728.657509373,0
+KFFB.US,D,20111011,000000,3.59944,3.62786,3.59944,3.62786,1733.1461474971,0
+KFFB.US,D,20111012,000000,4.04651,4.04651,3.53734,3.63896,13281.632124981,0
+KFFB.US,D,20111013,000000,3.70145,3.7069,3.6447,3.6447,2296.1361230919,0
+KFFB.US,D,20111014,000000,3.64617,3.64617,3.64617,3.64617,237.31876708466,0
+KFFB.US,D,20111019,000000,3.54843,3.62786,3.54843,3.62786,890.71589204503,0
+KFFB.US,D,20111020,000000,3.55973,3.5937,3.54298,3.54298,1770.1308904194,0
+KFFB.US,D,20111024,000000,3.59457,3.77309,3.59457,3.71546,2466.6768821224,0
+KFFB.US,D,20111026,000000,3.71546,3.71546,3.53734,3.53734,7808.9175264525,0
+KFFB.US,D,20111027,000000,3.53734,3.68636,3.53734,3.68062,4700.1444130404,0
+KFFB.US,D,20111028,000000,3.67517,3.68062,3.67517,3.68062,849.62173324249,0
+KFFB.US,D,20111031,000000,3.62339,3.63487,3.49529,3.49529,2160.5253990435,0
+KFFB.US,D,20111102,000000,3.59457,3.60041,3.59457,3.60041,1768.0761824792,0
+KFFB.US,D,20111103,000000,3.6923,3.69824,3.66378,3.68062,5887.7656024338,0
+KFFB.US,D,20111104,000000,3.83626,4.0835,3.73844,4.0835,11569.033056885,0
+KFFB.US,D,20111107,000000,4.16409,4.97511,4.16409,4.80253,17741.375709026,0
+KFFB.US,D,20111108,000000,4.82551,4.88868,4.63589,4.77381,12460.7763029,0
+KFFB.US,D,20111109,000000,4.65321,4.7449,4.65321,4.7449,5042.2532850715,0
+KFFB.US,D,20111110,000000,4.87125,4.88868,4.68777,4.88868,2467.7042360925,0
+KFFB.US,D,20111111,000000,4.75658,4.76233,4.68777,4.72787,2436.8836169906,0
+KFFB.US,D,20111114,000000,4.79066,4.79066,4.79066,4.79066,357.51918158209,0
+KFFB.US,D,20111115,000000,4.85996,4.85996,4.84274,4.84274,1911.9057382881,0
+KFFB.US,D,20111117,000000,4.83134,4.93491,4.83134,4.93491,820.85582208072,0
+KFFB.US,D,20111118,000000,5.00402,5.00402,4.97511,4.97511,357.51918158209,0
+KFFB.US,D,20111122,000000,5.16473,5.16473,5.1072,5.1072,1092.0772701775,0
+KFFB.US,D,20111123,000000,5.14185,5.14185,5.03263,5.03263,875.30558249408,0
+KFFB.US,D,20111128,000000,5.17621,5.17621,5.03263,5.03263,2083.4738512887,0
+KFFB.US,D,20111129,000000,5.03263,5.03263,5.03263,5.03263,873.25087455395,0
+KFFB.US,D,20111130,000000,5.17875,5.31404,5.0377,5.31404,2130.7321339116,0
+KFFB.US,D,20111202,000000,5.31433,5.31433,5.31433,5.31433,7823.3004820334,0
+KFFB.US,D,20111206,000000,5.30966,5.31541,5.23402,5.26868,1866.7021636053,0
+KFFB.US,D,20111207,000000,5.23384,5.27987,5.23384,5.27987,690.38186788265,0
+KFFB.US,D,20111212,000000,5.23967,5.23967,5.23384,5.23384,524.97787870244,0
+KFFB.US,D,20111213,000000,5.29155,5.29155,5.28581,5.29155,5042.2532850715,0
+KFFB.US,D,20111215,000000,5.25116,5.25116,5.25116,5.25116,932.83740481763,0
+KFFB.US,D,20111220,000000,5.29155,5.29155,5.03263,5.03263,2564.2755092784,0
+KFFB.US,D,20111221,000000,5.15353,5.15353,5.09581,5.09581,690.38186788265,0
+KFFB.US,D,20111222,000000,5.08997,5.08997,5.08997,5.08997,4520.3574682793,0
+KFFB.US,D,20111223,000000,5.07313,5.1362,5.04977,5.1362,4520.3574682793,0
+KFFB.US,D,20111227,000000,5.04977,5.11887,5.04977,5.11887,1388.9825675258,0
+KFFB.US,D,20111228,000000,5.08997,5.17621,5.08997,5.13047,1911.9057382881,0
+KFFB.US,D,20111229,000000,5.19363,5.20512,5.15928,5.20512,10575.581767833,0
+KFFB.US,D,20111230,000000,5.19033,5.2789,5.11985,5.2789,21471.697974327,0
+KFFB.US,D,20120103,000000,5.2568,5.2568,5.06719,5.17056,2082.4464973187,0
+KFFB.US,D,20120105,000000,5.08997,5.08997,5.08997,5.08997,357.51918158209,0
+KFFB.US,D,20120106,000000,5.1584,5.1584,5.1584,5.1584,690.38186788265,0
+KFFB.US,D,20120110,000000,5.21651,5.21651,5.20512,5.20512,690.38186788265,0
+KFFB.US,D,20120120,000000,5.2864,5.31541,5.2864,5.31541,1190.7032513036,0
+KFFB.US,D,20120123,000000,5.32124,5.32124,5.30966,5.32124,5042.2532850715,0
+KFFB.US,D,20120125,000000,5.22829,5.22829,5.21651,5.21651,1044.8189875546,0
+KFFB.US,D,20120127,000000,5.32124,5.32124,5.32124,5.32124,1722.8726077964,0
+KFFB.US,D,20120203,000000,5.27452,5.27452,5.26303,5.26303,858.86791897306,0
+KFFB.US,D,20120207,000000,5.27452,5.27452,5.26303,5.26303,765.37870769729,0
+KFFB.US,D,20120209,000000,5.26303,5.37351,5.26303,5.36203,2144.0877355225,0
+KFFB.US,D,20120210,000000,5.27452,5.27452,5.27452,5.27452,302.04206719866,0
+KFFB.US,D,20120215,000000,5.36203,5.37351,5.26303,5.26303,4514.1933444589,0
+KFFB.US,D,20120217,000000,5.37351,5.37351,5.37351,5.37351,518.81375488205,0
+KFFB.US,D,20120221,000000,5.36777,5.37926,5.35648,5.37351,5024.7882675805,0
+KFFB.US,D,20120229,000000,5.29049,5.36699,5.29049,5.31404,3744.7052208814,0
+KFFB.US,D,20120301,000000,5.37926,5.37926,5.37926,5.37926,466.41870240882,0
+KFFB.US,D,20120305,000000,5.24571,5.29214,5.24571,5.29214,1702.3255283952,0
+KFFB.US,D,20120308,000000,5.28056,5.28056,5.26868,5.26868,1548.2224328857,0
+KFFB.US,D,20120312,000000,5.29214,5.29214,5.2571,5.26868,7563.3799276073,0
+KFFB.US,D,20120315,000000,5.32124,5.32124,5.29214,5.29214,2279.6984595708,0
+KFFB.US,D,20120316,000000,5.32124,5.38539,5.32124,5.38539,15947.615677295,0
+KFFB.US,D,20120322,000000,5.29808,5.29808,5.29808,5.29808,1722.8726077964,0
+KFFB.US,D,20120326,000000,5.37351,5.37351,5.37351,5.37351,160.2672193299,0
+KFFB.US,D,20120327,000000,5.29808,5.29808,5.29808,5.29808,160.2672193299,0
+KFFB.US,D,20120328,000000,5.29808,5.29808,5.29808,5.29808,160.2672193299,0
+KFFB.US,D,20120330,000000,5.29049,5.29049,5.0962,5.1731,8195.2026191963,0
+KFFB.US,D,20120402,000000,5.37351,5.37351,5.37351,5.37351,535.25141840307,0
+KFFB.US,D,20120410,000000,5.23997,5.26868,5.23997,5.26868,1722.8726077964,0
+KFFB.US,D,20120411,000000,5.26303,5.26303,5.11781,5.11781,3128.2928388433,0
+KFFB.US,D,20120420,000000,5.14924,5.14924,5.01979,5.01979,10754.341358624,0
+KFFB.US,D,20120423,000000,4.95506,5.11985,4.94348,4.94348,1657.1219537124,0
+KFFB.US,D,20120430,000000,5.00208,5.00208,5.00208,5.00208,532.16935649288,0
+KFFB.US,D,20120501,000000,5.20824,5.22595,5.20824,5.22595,512.64963106167,0
+KFFB.US,D,20120502,000000,5.19033,5.19033,5.00208,5.00208,2717.3512508179,0
+KFFB.US,D,20120508,000000,5.01386,5.01386,5.00208,5.00208,770.51547754761,0
+KFFB.US,D,20120510,000000,5.13776,5.29049,5.13776,5.26722,18009.515095213,0
+KFFB.US,D,20120511,000000,5.12588,5.12588,5.11985,5.11985,512.64963106167,0
+KFFB.US,D,20120515,000000,5.16132,5.16132,5.14924,5.14924,1083.858438417,0
+KFFB.US,D,20120517,000000,5.14924,5.14924,5.14924,5.14924,848.59437927243,0
+KFFB.US,D,20120518,000000,5.29632,5.29632,4.97249,4.97249,2747.1445159497,0
+KFFB.US,D,20120521,000000,4.96664,4.96664,4.93744,4.93744,4242.9718963621,0
+KFFB.US,D,20120522,000000,4.94932,5.29632,4.94932,5.23783,4590.2175382436,0
+KFFB.US,D,20120523,000000,5.16715,5.16715,5.16715,5.16715,353.40976570184,0
+KFFB.US,D,20120524,000000,5.00208,5.00208,4.46662,4.46662,2289.9719992715,0
+KFFB.US,D,20120529,000000,5.07897,5.11985,4.94348,4.94348,9660.2093805068,0
+KFFB.US,D,20120530,000000,4.9317,4.9317,4.9317,4.9317,512.64963106167,0
+KFFB.US,D,20120601,000000,4.50195,4.89637,4.41961,4.89637,1677.6690331137,0
+KFFB.US,D,20120604,000000,4.89637,4.89637,4.89637,4.89637,159.23986535984,0
+KFFB.US,D,20120618,000000,4.44307,4.70802,4.32528,4.70802,4546.0413175309,0
+KFFB.US,D,20120619,000000,4.71376,4.71376,4.71376,4.71376,1698.2161125149,0
+KFFB.US,D,20120622,000000,4.70802,4.70802,4.70179,4.70179,2170.7989387441,0
+KFFB.US,D,20120625,000000,4.70179,4.70179,4.70179,4.70179,2717.3512508179,0
+KFFB.US,D,20120627,000000,4.97862,5.00208,4.97862,5.00208,2423.5280153797,0
+KFFB.US,D,20120628,000000,4.98465,5.00208,4.98465,5.00208,3396.4322250298,0
+KFFB.US,D,20120629,000000,4.99633,4.99633,4.99633,4.99633,512.64963106167,0
+KFFB.US,D,20120702,000000,4.99633,4.99633,4.99633,4.99633,903.04413968579,0
+KFFB.US,D,20120705,000000,4.96664,4.96664,4.96664,4.96664,674.9715583317,0
+KFFB.US,D,20120711,000000,4.77275,4.77275,4.7669,4.7669,674.9715583317,0
+KFFB.US,D,20120717,000000,4.70802,4.70802,4.70802,4.70802,1701.2981744251,0
+KFFB.US,D,20120718,000000,4.70802,4.7669,4.70802,4.7669,1578.0156980175,0
+KFFB.US,D,20120719,000000,4.74306,4.74306,4.74306,4.74306,512.64963106167,0
+KFFB.US,D,20120720,000000,4.70179,4.70179,4.70179,4.70179,159.23986535984,0
+KFFB.US,D,20120723,000000,4.69576,4.69576,4.59043,4.59043,3428.2801981018,0
+KFFB.US,D,20120724,000000,4.73731,4.73731,4.73731,4.73731,159.23986535984,0
+KFFB.US,D,20120726,000000,4.72545,4.72545,4.61964,4.70802,5700.7871798822,0
+KFFB.US,D,20120731,000000,4.70802,4.70802,4.3429,4.41961,2587.9046505899,0
+KFFB.US,D,20120801,000000,4.70802,4.70802,4.70802,4.70802,530.11464855275,0
+KFFB.US,D,20120802,000000,4.56074,4.56074,4.56074,4.56074,1446.5143898494,0
+KFFB.US,D,20120806,000000,4.56074,4.56074,4.41358,4.5551,7039.4294028749,0
+KFFB.US,D,20120813,000000,4.45503,4.45503,4.41358,4.41358,5038.1438691913,0
+KFFB.US,D,20120815,000000,4.41893,4.5551,4.41893,4.5551,4134.0723755354,0
+KFFB.US,D,20120817,000000,4.41358,4.41358,4.41358,4.41358,159.23986535984,0
+KFFB.US,D,20120820,000000,4.53155,4.54906,4.52551,4.52551,674.9715583317,0
+KFFB.US,D,20120823,000000,4.52551,4.52551,4.4489,4.4489,858.86791897306,0
+KFFB.US,D,20120824,000000,4.43742,4.43742,4.43742,4.43742,159.23986535984,0
+KFFB.US,D,20120830,000000,4.49037,4.52551,4.4894,4.52551,8106.8501777709,0
+KFFB.US,D,20120831,000000,4.5551,4.5551,4.5551,4.5551,159.23986535984,0
+KFFB.US,D,20120904,000000,4.5551,4.61964,4.5551,4.59618,15863.37265175,0
+KFFB.US,D,20120905,000000,4.63132,4.63725,4.59618,4.63725,1969.4375606117,0
+KFFB.US,D,20120907,000000,4.69089,4.76243,4.67901,4.73858,1936.5622335696,0
+KFFB.US,D,20120913,000000,4.5954,4.5954,4.32684,4.32684,512.64963106167,0
+KFFB.US,D,20120914,000000,4.32159,4.53019,4.32159,4.53019,507.51286121136,0
+KFFB.US,D,20120917,000000,4.54205,4.54205,4.53019,4.53019,507.51286121136,0
+KFFB.US,D,20120919,000000,4.54205,4.54205,4.32947,4.32947,468.47341034894,0
+KFFB.US,D,20120924,000000,4.47606,4.47606,4.47606,4.47606,231.15464326428,0
+KFFB.US,D,20120925,000000,4.39868,4.5366,4.39868,4.5366,1454.7332216099,0
+KFFB.US,D,20120926,000000,4.32159,4.32159,4.32159,4.32159,960.57596200935,0
+KFFB.US,D,20120927,000000,4.36013,4.36013,4.36013,4.36013,158.21251138977,0
+KFFB.US,D,20120928,000000,4.3395,4.50605,4.32159,4.50605,4874.7945879512,0
+KFFB.US,D,20121001,000000,4.54205,4.54205,4.54205,4.54205,836.26613163167,0
+KFFB.US,D,20121002,000000,4.53612,4.70276,4.53612,4.64329,2337.2302818944,0
+KFFB.US,D,20121003,000000,4.69089,4.69682,4.69089,4.69682,2011.5590733843,0
+KFFB.US,D,20121004,000000,4.69682,4.8878,4.69682,4.76846,5423.4016079651,0
+KFFB.US,D,20121005,000000,4.79805,4.89967,4.79805,4.89967,10944.401843086,0
+KFFB.US,D,20121008,000000,5.06671,5.06671,5.06671,5.06671,669.83478848139,0
+KFFB.US,D,20121009,000000,4.94707,4.94707,4.79815,4.82784,1356.1072404838,0
+KFFB.US,D,20121011,000000,4.82774,4.82784,4.80691,4.80691,3473.4837727846,0
+KFFB.US,D,20121012,000000,4.82784,4.94707,4.82784,4.94707,1510.2103359933,0
+KFFB.US,D,20121015,000000,4.88167,4.94172,4.73264,4.76924,3314.2439074248,0
+KFFB.US,D,20121016,000000,4.82219,4.82219,4.82219,4.82219,1299.6027721303,0
+KFFB.US,D,20121017,000000,4.82219,4.82219,4.82209,4.82219,2095.8020989295,0
+KFFB.US,D,20121018,000000,4.92946,4.92946,4.92946,4.92946,158.21251138977,0
+KFFB.US,D,20121019,000000,4.76856,4.87748,4.76856,4.87748,1661.2313695926,0
+KFFB.US,D,20121022,000000,4.8878,4.8878,4.77449,4.77449,2544.7557838472,0
+KFFB.US,D,20121023,000000,4.77449,4.77449,4.77449,4.77449,341.08151806107,0
+KFFB.US,D,20121024,000000,4.85227,4.85227,4.85227,4.85227,653.39712496037,0
+KFFB.US,D,20121031,000000,4.93647,4.94834,4.82755,4.82755,2314.628494553,0
+KFFB.US,D,20121107,000000,4.82755,5.0631,4.82755,5.0631,5577.5047034746,0
+KFFB.US,D,20121114,000000,5.0925,5.09922,5.0925,5.09922,1672.5322632633,0
+KFFB.US,D,20121119,000000,5.12336,5.12336,5.045,5.045,4782.3327306455,0
+KFFB.US,D,20121120,000000,5.12336,5.12336,4.97862,5.12336,6998.3352440724,0
+KFFB.US,D,20121121,000000,5.05697,5.12336,5.05697,5.12336,9242.076314691,0
+KFFB.US,D,20121126,000000,5.03303,5.0631,5.02057,5.03303,3726.2128494202,0
+KFFB.US,D,20121128,000000,4.93647,4.97239,4.93647,4.96635,1322.2045594717,0
+KFFB.US,D,20121130,000000,5.03303,5.03303,4.93637,4.96635,2481.0598377033,0
+KFFB.US,D,20121203,000000,5.09922,5.09922,4.97862,5.09922,988.31451920106,0
+KFFB.US,D,20121204,000000,5.09327,5.09327,5.09327,5.09327,367.79272128272,0
+KFFB.US,D,20121207,000000,4.98475,4.99681,4.97862,4.99681,1599.5901313888,0
+KFFB.US,D,20121210,000000,4.99078,5.05697,4.97862,5.03566,7809.9448804225,0
+KFFB.US,D,20121211,000000,5.00266,5.00869,4.97862,4.97862,5963.7897962185,0
+KFFB.US,D,20121212,000000,4.97862,5.03303,4.82755,4.82755,1357.1345944538,0
+KFFB.US,D,20121213,000000,4.82755,5.00869,4.38106,5.00869,824.96523796097,0
+KFFB.US,D,20121214,000000,4.5259,4.5259,4.5259,4.5259,157.18515741971,0
+KFFB.US,D,20121217,000000,4.83368,4.88186,4.82755,4.84274,2759.4727635905,0
+KFFB.US,D,20121218,000000,4.82755,4.82755,4.82755,4.82755,157.18515741971,0
+KFFB.US,D,20121220,000000,4.89432,4.94231,4.88819,4.88819,1657.1219537124,0
+KFFB.US,D,20121226,000000,4.71337,4.71337,4.71337,4.71337,157.18515741971,0
+KFFB.US,D,20121227,000000,4.67667,4.67667,4.67667,4.67667,3313.2165534547,0
+KFFB.US,D,20121231,000000,4.67667,4.67667,4.49572,4.49572,1985.8752241327,0
+KFFB.US,D,20130102,000000,4.164,4.67667,4.164,4.53816,8101.7134079206,0
+KFFB.US,D,20130103,000000,4.5259,4.544,4.3871,4.40539,53804.582120164,0
+KFFB.US,D,20130107,000000,4.44161,4.5259,4.44161,4.5259,5412.1007142944,0
+KFFB.US,D,20130109,000000,4.47762,4.50186,4.46584,4.50186,13039.176588046,0
+KFFB.US,D,20130110,000000,4.55627,4.55627,4.53816,4.55627,1313.9857277112,0
+KFFB.US,D,20130114,000000,4.53184,4.58041,4.53184,4.53816,3308.0797836044,0
+KFFB.US,D,20130115,000000,4.65293,4.71337,4.65293,4.71337,1985.8752241327,0
+KFFB.US,D,20130116,000000,4.70724,4.70724,4.70724,4.70724,493.12990563047,0
+KFFB.US,D,20130117,000000,4.82161,4.82755,4.82161,4.82755,1487.6085486519,0
+KFFB.US,D,20130118,000000,4.82755,4.82755,4.73721,4.73721,3526.9061792279,0
+KFFB.US,D,20130122,000000,4.78531,4.79124,4.78531,4.79124,2320.7926183734,0
+KFFB.US,D,20130123,000000,4.76758,4.77333,4.76758,4.76758,3282.3959343528,0
+KFFB.US,D,20130124,000000,4.79124,4.83368,4.79124,4.82755,12857.334935344,0
+KFFB.US,D,20130125,000000,4.83972,4.94834,4.82755,4.94834,4003.5984213374,0
+KFFB.US,D,20130128,000000,4.95428,4.95428,4.93043,4.94834,14136.390628073,0
+KFFB.US,D,20130129,000000,4.93004,4.96664,4.82619,4.88138,15411.336904922,0
+KFFB.US,D,20130130,000000,4.94231,4.94231,4.88138,4.8877,9038.6602286184,0
+KFFB.US,D,20130131,000000,5.00967,5.00967,5.00577,5.00967,655.4518329005,0
+KFFB.US,D,20130201,000000,5.02173,5.02173,4.8877,4.8877,11121.106725937,0
+KFFB.US,D,20130204,000000,4.8877,4.8877,4.82619,4.82619,7039.4294028749,0
+KFFB.US,D,20130205,000000,4.86307,4.86307,4.85685,4.85685,3570.0550459706,0
+KFFB.US,D,20130206,000000,4.88138,4.88138,4.88138,4.88138,183.89636064136,0
+KFFB.US,D,20130207,000000,4.85685,4.8877,4.85685,4.8877,5240.5326012938,0
+KFFB.US,D,20130208,000000,4.88138,4.8877,4.85685,4.85685,5771.6746038166,0
+KFFB.US,D,20130211,000000,4.8877,4.8877,4.8877,4.8877,4129.9629596552,0
+KFFB.US,D,20130212,000000,4.89967,4.89967,4.82619,4.8877,9703.3582472495,0
+KFFB.US,D,20130213,000000,5.00246,5.00246,4.85685,4.94231,1778.3497221799,0
+KFFB.US,D,20130215,000000,4.85685,4.88615,4.85685,4.88615,19544.381926488,0
+KFFB.US,D,20130219,000000,4.92391,4.94834,4.8877,4.8877,2410.1724137689,0
+KFFB.US,D,20130220,000000,5.00354,5.00354,4.89354,4.89354,10445.107813635,0
+KFFB.US,D,20130221,000000,4.92391,4.92391,4.85685,4.86911,4284.0660551647,0
+KFFB.US,D,20130226,000000,4.97268,4.97881,4.97268,4.97881,655.4518329005,0
+KFFB.US,D,20130227,000000,4.97268,4.97881,4.8877,4.8877,5072.0465502034,0
+KFFB.US,D,20130228,000000,4.93559,4.93559,4.93559,4.93559,903.04413968579,0
+KFFB.US,D,20130301,000000,4.94834,4.94834,4.94834,4.94834,507.51286121136,0
+KFFB.US,D,20130305,000000,4.8877,4.8877,4.8877,4.8877,221.90845753371,0
+KFFB.US,D,20130307,000000,4.8877,4.97998,4.8877,4.97881,9606.7869740635,0
+KFFB.US,D,20130308,000000,4.91184,4.91184,4.91184,4.91184,259.92055442606,0
+KFFB.US,D,20130313,000000,4.8877,4.8877,4.8877,4.8877,1800.9515095213,0
+KFFB.US,D,20130315,000000,4.91184,5.0157,4.8877,5.0157,10849.88527784,0
+KFFB.US,D,20130318,000000,4.97998,4.97998,4.97998,4.97998,156.15780344965,0
+KFFB.US,D,20130319,000000,5.02173,5.02173,4.85685,4.85685,699.62805361323,0
+KFFB.US,D,20130320,000000,4.85685,4.91184,4.85685,4.91175,9742.3976981119,0
+KFFB.US,D,20130322,000000,4.8877,4.8877,4.86307,4.8877,18587.915380358,0
+KFFB.US,D,20130326,000000,4.86911,4.92391,4.86911,4.90581,1513.2923979035,0
+KFFB.US,D,20130327,000000,4.97881,4.97881,4.8877,4.8877,491.07519769034,0
+KFFB.US,D,20130328,000000,4.8877,4.8877,4.8877,4.8877,246.56495281523,0
+KFFB.US,D,20130401,000000,4.97881,4.97881,4.97881,4.97881,613.33032012789,0
+KFFB.US,D,20130402,000000,4.95798,4.95798,4.95798,4.95798,156.15780344965,0
+KFFB.US,D,20130404,000000,4.96664,4.96664,4.96664,4.96664,403.75011023495,0
+KFFB.US,D,20130405,000000,4.91788,4.97881,4.91788,4.97881,594.83794866675,0
+KFFB.US,D,20130410,000000,4.94834,4.94834,4.94834,4.94834,331.8353323305,0
+KFFB.US,D,20130411,000000,4.85685,4.85685,4.85685,4.85685,986.25981126094,0
+KFFB.US,D,20130412,000000,4.88138,4.8877,4.85685,4.8877,1651.9851838621,0
+KFFB.US,D,20130415,000000,4.87495,4.8877,4.85685,4.85987,7199.6966222048,0
+KFFB.US,D,20130417,000000,4.8877,4.94231,4.8877,4.8877,17588.299967487,0
+KFFB.US,D,20130418,000000,4.86307,4.86307,4.85685,4.85694,4190.5768438889,0
+KFFB.US,D,20130419,000000,4.8877,4.8877,4.8877,4.8877,1639.6569362213,0
+KFFB.US,D,20130423,000000,4.89967,4.89967,4.89967,4.89967,156.15780344965,0
+KFFB.US,D,20130424,000000,4.93627,4.93627,4.93627,4.93627,986.25981126094,0
+KFFB.US,D,20130425,000000,4.86307,4.86307,4.85685,4.85685,1076.6669606265,0
+KFFB.US,D,20130430,000000,4.91866,4.91866,4.91866,4.91866,483.8837198999,0
+KFFB.US,D,20130501,000000,4.91866,4.91866,4.91866,4.91866,2314.628494553,0
+KFFB.US,D,20130502,000000,5.02398,5.02398,4.94971,4.94971,3650.1886556355,0
+KFFB.US,D,20130507,000000,4.91866,4.99906,4.91866,4.91866,2620.7799776319,0
+KFFB.US,D,20130508,000000,4.93734,4.93734,4.93734,4.93734,483.8837198999,0
+KFFB.US,D,20130509,000000,4.95584,4.95584,4.94971,4.94971,3323.4900931553,0
+KFFB.US,D,20130513,000000,5.04159,5.04159,5.04159,5.04159,747.91369020621,0
+KFFB.US,D,20130514,000000,4.9865,4.9865,4.92488,4.92488,4512.1386365188,0
+KFFB.US,D,20130515,000000,4.95584,5.03848,4.95584,4.95584,2548.8651997275,0
+KFFB.US,D,20130516,000000,4.94971,4.94971,4.94971,4.94971,1613.9730869697,0
+KFFB.US,D,20130520,000000,5.04237,5.04237,4.94971,4.98027,7664.0606166735,0
+KFFB.US,D,20130521,000000,4.97424,5.04237,4.94971,4.98027,3924.4921656425,0
+KFFB.US,D,20130528,000000,5.01152,5.01152,5.01152,5.01152,1939.6442954798,0
+KFFB.US,D,20130529,000000,5.04237,5.04237,5.03614,5.03614,11601.908383927,0
+KFFB.US,D,20130530,000000,4.98027,4.98027,4.98027,4.98027,2607.4243760211,0
+KFFB.US,D,20130603,000000,4.99906,5.012,4.99906,5.012,2509.8257488651,0
+KFFB.US,D,20130604,000000,5.03614,5.03614,4.94971,4.94971,5714.142781493,0
+KFFB.US,D,20130605,000000,4.95584,5.05473,4.95584,5.05473,894.82530792529,0
+KFFB.US,D,20130606,000000,5.02398,5.02398,5.02398,5.02398,483.8837198999,0
+KFFB.US,D,20130607,000000,5.05473,5.05473,4.92488,4.92488,397.58598641456,0
+KFFB.US,D,20130610,000000,5.04237,5.04714,5.04237,5.04714,1779.3770761499,0
+KFFB.US,D,20130611,000000,5.05473,5.05473,5.01775,5.04237,1454.7332216099,0
+KFFB.US,D,20130612,000000,4.91866,4.91866,4.91866,4.91866,675.99891230177,0
+KFFB.US,D,20130613,000000,5.05473,5.05473,5.05473,5.05473,319.50708468974,0
+KFFB.US,D,20130614,000000,5.03614,5.03614,5.03614,5.03614,155.13044947958,0
+KFFB.US,D,20130617,000000,5.00538,5.06096,4.98027,5.06096,648.26035511005,0
+KFFB.US,D,20130618,000000,5.0485,5.0485,5.0485,5.0485,155.13044947958,0
+KFFB.US,D,20130620,000000,5.01152,5.06719,4.94971,4.94971,9633.4981772852,0
+KFFB.US,D,20130625,000000,4.94971,4.94971,4.94971,4.94971,483.8837198999,0
+KFFB.US,D,20130626,000000,4.9681,5.08559,4.9681,5.06719,6141.5220330394,0
+KFFB.US,D,20130628,000000,5.03011,5.16084,4.98027,4.9865,4038.5284563195,0
+KFFB.US,D,20130701,000000,5.00538,5.16638,5.00538,5.16638,725.31190286481,0
+KFFB.US,D,20130702,000000,5.16015,5.16015,5.12891,5.16015,648.26035511005,0
+KFFB.US,D,20130705,000000,5.15401,5.15401,5.15401,5.15401,155.13044947958,0
+KFFB.US,D,20130708,000000,5.1726,5.17865,5.16638,5.16638,10202.6522767,0
+KFFB.US,D,20130709,000000,5.04237,5.07089,5.04237,5.07089,1007.8342446323,0
+KFFB.US,D,20130715,000000,5.13504,5.13504,5.10437,5.13504,8906.1315664803,0
+KFFB.US,D,20130716,000000,5.13504,5.13504,5.07342,5.07342,1107.4875797284,0
+KFFB.US,D,20130717,000000,5.07955,5.07955,5.07955,5.07955,155.13044947958,0
+KFFB.US,D,20130718,000000,5.10437,5.22176,5.09201,5.22176,18948.516623851,0
+KFFB.US,D,20130719,000000,5.22176,5.22176,5.22176,5.22176,554.77114383428,0
+KFFB.US,D,20130722,000000,5.15401,5.22118,5.15401,5.19694,7491.4651497029,0
+KFFB.US,D,20130723,000000,5.22176,5.22809,5.21573,5.22809,1343.778992843,0
+KFFB.US,D,20130724,000000,5.22809,5.25904,5.19694,5.22809,1339.6695769628,0
+KFFB.US,D,20130725,000000,5.25904,5.25904,5.20307,5.2094,7869.5314106862,0
+KFFB.US,D,20130726,000000,5.45703,5.45703,5.22809,5.22809,2749.1992238899,0
+KFFB.US,D,20130729,000000,5.29058,5.32173,5.16551,5.16551,14348.025545906,0
+KFFB.US,D,20130730,000000,5.19033,5.29691,5.16551,5.16551,5099.7851073951,0
+KFFB.US,D,20130731,000000,5.19646,5.19646,5.16551,5.19033,2076.2823734983,0
+KFFB.US,D,20130801,000000,5.22166,5.22166,5.01502,5.04023,3591.6294793419,0
+KFFB.US,D,20130802,000000,5.04023,5.08413,4.90883,4.90883,4472.0718316863,0
+KFFB.US,D,20130805,000000,4.97794,5.0777,4.91496,4.94629,18129.71550971,0
+KFFB.US,D,20130806,000000,4.97794,4.97794,4.97794,4.97794,479.77430401964,0
+KFFB.US,D,20130807,000000,5.11547,5.15928,4.97794,4.99643,2234.4948848881,0
+KFFB.US,D,20130808,000000,5.00879,5.13406,4.98407,5.13406,1752.6658729283,0
+KFFB.US,D,20130809,000000,5.12774,5.12774,4.98407,4.98407,5505.5899255702,0
+KFFB.US,D,20130812,000000,5.00879,5.09016,4.72729,4.89627,18771.811741,0
+KFFB.US,D,20130813,000000,4.94629,5.25944,4.94629,4.97141,1924.2339859289,0
+KFFB.US,D,20130814,000000,5.61472,5.61472,4.97141,5.11547,3190.9614310172,0
+KFFB.US,D,20130815,000000,5.02135,5.25944,5.02135,5.02758,1282.1377546392,0
+KFFB.US,D,20130816,000000,4.96508,5.19033,4.96508,4.98407,1382.8184437054,0
+KFFB.US,D,20130819,000000,5.0777,5.25944,5.05269,5.05269,2562.2208013383,0
+KFFB.US,D,20130820,000000,5.07147,5.16551,5.07147,5.13406,2452.2939265415,0
+KFFB.US,D,20130821,000000,5.10282,5.10282,5.10282,5.10282,154.10309550952,0
+KFFB.US,D,20130823,000000,5.13406,5.13406,5.13406,5.13406,154.10309550952,0
+KFFB.US,D,20130826,000000,5.1216,5.14652,5.1216,5.14652,4791.578916376,0
+KFFB.US,D,20130828,000000,5.18419,5.18419,5.18419,5.18419,9315.0184465655,0
+KFFB.US,D,20130903,000000,5.19033,5.25944,5.04023,5.16551,10876.596481062,0
+KFFB.US,D,20130904,000000,5.19646,5.19646,4.95875,5.10282,11301.921024668,0
+KFFB.US,D,20130905,000000,5.09016,5.29058,5.00879,5.18419,17194.823396952,0
+KFFB.US,D,20130906,000000,5.17164,5.25311,4.82083,5.00879,21881.612208382,0
+KFFB.US,D,20130909,000000,4.94629,5.10282,4.94629,5.00879,2956.7247258427,0
+KFFB.US,D,20130910,000000,5.02758,5.15285,5.02758,5.15285,721.20248698456,0
+KFFB.US,D,20130911,000000,5.1216,5.1216,5.1216,5.1216,1594.4533615385,0
+KFFB.US,D,20130912,000000,5.06544,5.16551,4.94629,5.16551,73730.112369545,0
+KFFB.US,D,20130913,000000,5.16551,5.16551,5.09016,5.09016,1650.957829892,0
+KFFB.US,D,20130916,000000,5.17787,5.2092,4.98407,5.19646,4076.5405532119,0
+KFFB.US,D,20130917,000000,5.14652,5.14652,5.10282,5.14652,7082.5782696176,0
+KFFB.US,D,20130918,000000,5.02135,5.16551,5.02135,5.16551,315.39766880949,0
+KFFB.US,D,20130919,000000,5.16541,5.16541,5.16541,5.16541,154.10309550952,0
+KFFB.US,D,20130920,000000,5.00879,5.02135,5.00879,5.02135,1496.8547343825,0
+KFFB.US,D,20130923,000000,5.03381,5.05269,5.03381,5.05269,315.39766880949,0
+KFFB.US,D,20130924,000000,5.05269,5.10924,5.05269,5.08413,1119.8158273692,0
+KFFB.US,D,20130925,000000,5.07147,5.07147,5.07147,5.07147,154.10309550952,0
+KFFB.US,D,20130926,000000,5.07147,5.14019,5.06544,5.14019,959.54860803928,0
+KFFB.US,D,20130927,000000,5.13406,5.13406,5.13406,5.13406,1594.4533615385,0
+KFFB.US,D,20130930,000000,5.09016,5.12774,5.08413,5.12774,2396.8168121581,0
+KFFB.US,D,20131001,000000,5.12774,5.12774,5.08413,5.08413,12134.07774042,0
+KFFB.US,D,20131002,000000,5.08413,5.08413,5.00879,5.00879,2392.7073962778,0
+KFFB.US,D,20131003,000000,5.04023,5.04023,5.00879,5.00879,642.09623128967,0
+KFFB.US,D,20131004,000000,5.05901,5.05901,5.05901,5.05901,154.10309550952,0
+KFFB.US,D,20131007,000000,5.07147,5.07147,5.02135,5.02758,2076.2823734983,0
+KFFB.US,D,20131008,000000,5.05269,5.08413,5.01502,5.08413,5587.7782431752,0
+KFFB.US,D,20131009,000000,5.06544,5.0777,5.02758,5.02758,2715.2965428778,0
+KFFB.US,D,20131010,000000,5.0777,5.0777,5.01502,5.01502,959.54860803928,0
+KFFB.US,D,20131011,000000,5.02135,5.07147,5.02135,5.04023,2076.2823734983,0
+KFFB.US,D,20131014,000000,5.04023,5.0777,5.04023,5.0777,479.77430401964,0
+KFFB.US,D,20131015,000000,5.08413,5.08413,5.0777,5.0777,5105.9492312155,0
+KFFB.US,D,20131016,000000,5.08413,5.08413,5.08413,5.08413,1594.4533615385,0
+KFFB.US,D,20131017,000000,5.08413,5.09649,5.08413,5.08413,2396.8168121581,0
+KFFB.US,D,20131018,000000,5.05901,5.10282,5.05901,5.10282,1315.0130816812,0
+KFFB.US,D,20131021,000000,5.12774,5.14652,5.1216,5.1216,2876.5911161777,0
+KFFB.US,D,20131022,000000,5.08413,5.08413,5.04023,5.05269,5193.2743186709,0
+KFFB.US,D,20131023,000000,5.06544,5.07147,5.04023,5.07147,18850.917996695,0
+KFFB.US,D,20131024,000000,5.04023,5.04023,5.00879,5.04023,6226.7924125547,0
+KFFB.US,D,20131025,000000,5.04023,5.07147,4.92732,4.92732,4634.3937589563,0
+KFFB.US,D,20131028,000000,5.06544,5.16551,4.95244,5.16551,26354.711394038,0
+KFFB.US,D,20131029,000000,5.1399,5.20327,5.00694,5.17815,21460.397080656,0
+KFFB.US,D,20131030,000000,5.15918,5.15918,5.07011,5.07011,5363.8150777014,0
+KFFB.US,D,20131031,000000,5.07021,5.18448,5.07021,5.17368,4577.8892906028,0
+KFFB.US,D,20131101,000000,5.07644,5.07644,5.07644,5.07644,153.07574153946,0
+KFFB.US,D,20131104,000000,5.15285,5.22867,5.15285,5.2096,17673.570347002,0
+KFFB.US,D,20131105,000000,5.19694,5.19694,5.19694,5.19694,3000.9009465554,0
+KFFB.US,D,20131106,000000,5.21603,5.21603,5.19694,5.2096,5992.5557073802,0
+KFFB.US,D,20131107,000000,5.21603,5.3555,5.21603,5.22244,22299.745274198,0
+KFFB.US,D,20131111,000000,5.16551,5.18448,5.16551,5.16551,1733.1461474971,0
+KFFB.US,D,20131112,000000,5.22867,5.22867,5.22867,5.22867,153.07574153946,0
+KFFB.US,D,20131113,000000,5.20327,5.33691,5.20327,5.26703,5683.3221623911,0
+KFFB.US,D,20131114,000000,5.2606,5.2606,5.19704,5.21603,3312.1891994846,0
+KFFB.US,D,20131115,000000,5.19061,5.19061,5.19061,5.19061,310.26089895917,0
+KFFB.US,D,20131118,000000,5.18448,5.34314,5.18448,5.34314,11832.035673221,0
+KFFB.US,D,20131119,000000,5.28591,5.28591,5.19694,5.19694,2528.3181203262,0
+KFFB.US,D,20131120,000000,5.17183,5.17183,5.17183,5.17183,1104.4055178182,0
+KFFB.US,D,20131122,000000,5.14623,5.31093,5.14623,5.31093,630.79533761897,0
+KFFB.US,D,20131125,000000,5.19694,5.29214,5.19694,5.29214,2364.9688390861,0
+KFFB.US,D,20131126,000000,5.29214,5.29214,5.29214,5.29214,1422.8852485379,0
+KFFB.US,D,20131127,000000,5.19762,5.19762,5.19762,5.19762,310.26089895917,0
+KFFB.US,D,20131129,000000,5.17174,5.17174,5.16551,5.16629,1376.6543198851,0
+KFFB.US,D,20131202,000000,5.11469,5.19061,5.11469,5.17174,6154.8776346503,0
+KFFB.US,D,20131203,000000,5.17815,5.17815,5.17815,5.17815,1261.5906752379,0
+KFFB.US,D,20131204,000000,5.08296,5.08296,5.08296,5.08296,581.48234705593,0
+KFFB.US,D,20131205,000000,5.17815,5.17815,5.17815,5.17815,310.26089895917,0
+KFFB.US,D,20131206,000000,5.18448,5.18448,5.07644,5.08296,1422.8852485379,0
+KFFB.US,D,20131209,000000,5.18448,5.19694,5.16551,5.19061,1576.9883440474,0
+KFFB.US,D,20131210,000000,5.16551,5.16551,5.16551,5.16551,2681.3938618657,0
+KFFB.US,D,20131211,000000,5.17815,5.17815,5.16551,5.16551,4417.6220712729,0
+KFFB.US,D,20131212,000000,5.16551,5.16551,5.16551,5.16551,1733.1461474971,0
+KFFB.US,D,20131220,000000,5.17815,5.19694,5.16551,5.19694,3250.5479612808,0
+KFFB.US,D,20131223,000000,5.19694,5.20327,5.19694,5.20327,2528.3181203262,0
+KFFB.US,D,20131224,000000,5.08948,5.08948,5.07011,5.07011,1576.9883440474,0
+KFFB.US,D,20131226,000000,5.10214,5.18448,5.10214,5.18448,2205.7289737263,0
+KFFB.US,D,20131231,000000,5.16551,5.16551,5.07021,5.07021,3984.0786959062,0
+KFFB.US,D,20140102,000000,5.10214,5.16551,5.10214,5.16551,2491.3333774039,0
+KFFB.US,D,20140107,000000,5.16551,5.34947,5.16551,5.22244,6942.858129689,0
+KFFB.US,D,20140108,000000,5.3555,5.3555,5.3555,5.3555,153.07574153946,0
+KFFB.US,D,20140109,000000,5.17174,5.17174,5.16551,5.16551,3000.9009465554,0
+KFFB.US,D,20140110,000000,5.16551,5.16551,5.13358,5.13358,3629.6415762343,0
+KFFB.US,D,20140113,000000,5.13358,5.13358,5.10837,5.10837,6470.2753034598,0
+KFFB.US,D,20140114,000000,5.16551,5.16551,5.10214,5.10837,2364.9688390861,0
+KFFB.US,D,20140115,000000,5.16551,5.16551,5.12735,5.13494,1144.4723226507,0
+KFFB.US,D,20140116,000000,5.10837,5.29214,5.08948,5.19694,20672.416585617,0
+KFFB.US,D,20140121,000000,5.34947,5.38723,5.31093,5.32387,8840.3809123962,0
+KFFB.US,D,20140122,000000,5.38013,5.38013,5.38013,5.38013,255.81113854581,0
+KFFB.US,D,20140123,000000,5.38082,5.48243,5.34947,5.38723,17403.376252875,0
+KFFB.US,D,20140124,000000,5.38082,5.43172,5.38082,5.38723,1422.8852485379,0
+KFFB.US,D,20140127,000000,5.38723,5.61082,5.38723,5.60887,4091.9508627628,0
+KFFB.US,D,20140128,000000,5.58357,5.58357,5.49528,5.49528,1576.9883440474,0
+KFFB.US,D,20140130,000000,5.38578,5.46939,5.38578,5.46939,844.48496339218,0
+KFFB.US,D,20140204,000000,5.46307,5.46307,5.45031,5.45031,2332.0935120441,0
+KFFB.US,D,20140205,000000,5.41177,5.52702,5.41177,5.42451,2740.9803921293,0
+KFFB.US,D,20140206,000000,5.47572,5.47572,5.47572,5.47572,306.15148307892,0
+KFFB.US,D,20140207,000000,5.38578,5.38578,5.16152,5.38568,18080.402519147,0
+KFFB.US,D,20140211,000000,5.38646,5.38646,5.38646,5.38646,356.49182761203,0
+KFFB.US,D,20140212,000000,5.37283,5.4179,5.37283,5.4179,9361.2493752184,0
+KFFB.US,D,20140213,000000,5.53967,5.66552,5.53169,5.64246,6950.0496074794,0
+KFFB.US,D,20140214,000000,5.73843,5.73843,5.30275,5.61063,12120.722138809,0
+KFFB.US,D,20140218,000000,5.42451,5.58454,5.40524,5.40524,2312.5737866129,0
+KFFB.US,D,20140219,000000,5.52702,5.59096,5.45031,5.45031,3453.9640473534,0
+KFFB.US,D,20140220,000000,5.56556,5.64869,5.39882,5.48224,16131.512037937,0
+KFFB.US,D,20140221,000000,5.45031,5.67448,5.45021,5.67448,30002.845341734,0
+KFFB.US,D,20140224,000000,5.65521,5.67049,5.65521,5.66796,1246.180365687,0
+KFFB.US,D,20140226,000000,5.46307,5.48224,5.44398,5.45031,4600.4910779442,0
+KFFB.US,D,20140227,000000,5.44398,5.45031,5.44398,5.45031,8355.4698385262,0
+KFFB.US,D,20140228,000000,5.36037,5.4179,5.36037,5.4179,832.15671575141,0
+KFFB.US,D,20140304,000000,5.48224,5.48224,5.48224,5.48224,461.2819325585,0
+KFFB.US,D,20140305,000000,5.75148,5.75148,5.38568,5.38568,5768.5925419064,0
+KFFB.US,D,20140306,000000,5.45031,5.45031,5.45031,5.45031,1371.5175500347,0
+KFFB.US,D,20140310,000000,5.44398,5.45031,5.44398,5.45031,1590.3439456583,0
+KFFB.US,D,20140312,000000,5.45021,5.45031,5.45021,5.45031,2865.290222507,0
+KFFB.US,D,20140313,000000,5.45031,5.45031,5.45031,5.45031,152.04838756939,0
+KFFB.US,D,20140314,000000,5.4179,5.4179,5.4179,5.4179,2463.5948202122,0
+KFFB.US,D,20140317,000000,5.4142,5.4142,5.3666,5.3666,397.58598641456,0
+KFFB.US,D,20140318,000000,5.44885,5.45031,5.44885,5.45031,2008.4770114741,0
+KFFB.US,D,20140319,000000,5.53344,5.53344,5.53344,5.53344,480.80165798971,0
+KFFB.US,D,20140321,000000,5.42607,5.42607,5.42607,5.42607,730.44867271513,0
+KFFB.US,D,20140325,000000,5.4179,5.64246,5.4179,5.48224,13557.990342928,0
+KFFB.US,D,20140326,000000,5.36037,5.44398,5.32815,5.44398,5143.9613281078,0
+KFFB.US,D,20140327,000000,5.41177,5.68091,5.19363,5.64246,8941.0616014624,0
+KFFB.US,D,20140328,000000,5.45654,5.46939,5.45187,5.46939,1467.0614692506,0
+KFFB.US,D,20140331,000000,5.57199,5.57199,5.57199,5.57199,306.15148307892,0
+KFFB.US,D,20140401,000000,5.48224,5.48224,5.48224,5.48224,824.96523796097,0
+KFFB.US,D,20140402,000000,5.49246,5.49246,5.49246,5.49246,409.91423405533,0
+KFFB.US,D,20140404,000000,5.51426,5.51426,5.43094,5.48671,3131.3749007535,0
+KFFB.US,D,20140408,000000,5.43094,5.43747,5.3924,5.43747,9240.0216067509,0
+KFFB.US,D,20140410,000000,5.43747,5.43747,5.4179,5.4179,481.82901195977,0
+KFFB.US,D,20140411,000000,5.45031,5.45654,5.45031,5.45654,930.78269687751,0
+KFFB.US,D,20140414,000000,5.45654,5.45654,5.4179,5.43094,1408.502292957,0
+KFFB.US,D,20140417,000000,5.48224,5.48224,5.34762,5.4179,2680.3665078956,0
+KFFB.US,D,20140421,000000,5.48224,5.59749,5.48224,5.54629,1461.9246994003,0
+KFFB.US,D,20140422,000000,5.40193,5.48224,5.40193,5.46307,6561.7098067954,0
+KFFB.US,D,20140423,000000,5.51426,5.51426,5.46307,5.48224,1536.921539215,0
+KFFB.US,D,20140425,000000,5.3924,5.48876,5.3924,5.48224,2207.7836816664,0
+KFFB.US,D,20140428,000000,5.66202,5.66202,5.66202,5.66202,304.09677513879,0
+KFFB.US,D,20140430,000000,5.45616,5.57286,5.44983,5.57286,1700.270820455,0
+KFFB.US,D,20140506,000000,5.54677,5.54677,5.54677,5.54677,469.50076431901,0
+KFFB.US,D,20140507,000000,5.48224,5.48224,5.48224,5.48224,921.53651114694,0
+KFFB.US,D,20140508,000000,5.42374,5.43046,5.19013,5.40437,11348.151953321,0
+KFFB.US,D,20140509,000000,5.44983,5.50044,5.40437,5.50044,4193.6589057991,0
+KFFB.US,D,20140512,000000,5.46929,5.57432,5.46929,5.57432,463.33664049863,0
+KFFB.US,D,20140514,000000,5.39795,5.51446,5.385,5.49548,6544.2447893043,0
+KFFB.US,D,20140515,000000,5.5018,5.51446,5.48224,5.48224,1859.5106858149,0
+KFFB.US,D,20140516,000000,5.50823,5.51446,5.41751,5.48224,4876.8492958913,0
+KFFB.US,D,20140520,000000,5.51446,5.51446,5.22907,5.5018,2182.0998324148,0
+KFFB.US,D,20140521,000000,5.43152,5.43152,5.43152,5.43152,559.90791368459,0
+KFFB.US,D,20140522,000000,5.48224,5.51446,5.48224,5.48224,2415.3091836192,0
+KFFB.US,D,20140523,000000,5.50823,5.50823,5.50823,5.50823,9068.4534937503,0
+KFFB.US,D,20140527,000000,5.51446,5.51446,5.51446,5.51446,414.02364993558,0
+KFFB.US,D,20140528,000000,5.51446,5.51446,5.46929,5.46929,1040.7095716743,0
+KFFB.US,D,20140529,000000,5.51446,5.62494,5.48224,5.62357,10453.326645396,0
+KFFB.US,D,20140602,000000,5.48224,5.57286,5.48224,5.54765,11106.723770356,0
+KFFB.US,D,20140609,000000,5.51446,5.51446,5.51446,5.51446,1188.6485433634,0
+KFFB.US,D,20140610,000000,5.5018,5.5018,5.5018,5.5018,769.48812357754,0
+KFFB.US,D,20140616,000000,5.52107,5.54376,5.52107,5.54376,2679.3391539255,0
+KFFB.US,D,20140618,000000,5.52107,5.53403,5.5018,5.53403,620.52179791834,0
+KFFB.US,D,20140620,000000,5.5018,5.76102,5.5018,5.76102,1801.9788634913,0
+KFFB.US,D,20140623,000000,5.50823,5.51446,5.50823,5.51446,777.70695533805,0
+KFFB.US,D,20140625,000000,5.6116,5.6116,5.59904,5.60537,10094.780109844,0
+KFFB.US,D,20140626,000000,5.67672,5.67672,5.67672,5.67672,151.02103359933,0
+KFFB.US,D,20140708,000000,5.5275,5.5275,5.48876,5.50949,3204.317032628,0
+KFFB.US,D,20140709,000000,5.54687,5.64431,5.54687,5.57918,7986.6497632734,0
+KFFB.US,D,20140710,000000,5.57918,5.57918,5.48224,5.48224,7709.2641913563,0
+KFFB.US,D,20140715,000000,5.48224,5.48224,5.48224,5.48224,3208.4264485082,0
+KFFB.US,D,20140716,000000,5.4874,5.4874,5.48224,5.48234,1018.1077843329,0
+KFFB.US,D,20140717,000000,5.54044,5.6629,5.4837,5.4837,2694.7494634765,0
+KFFB.US,D,20140718,000000,5.67672,5.67672,5.54687,5.54687,1076.6669606265,0
+KFFB.US,D,20140721,000000,5.51446,5.65082,5.25515,5.39142,15096.966590083,0
+KFFB.US,D,20140722,000000,5.30684,5.56031,5.30684,5.47572,14558.633109769,0
+KFFB.US,D,20140723,000000,5.56031,5.57918,5.35862,5.57918,25047.917144118,0
+KFFB.US,D,20140724,000000,5.35862,5.6116,5.35862,5.6116,13066.915145237,0
+KFFB.US,D,20140725,000000,5.42374,5.6116,5.385,5.60537,22390.152423563,0
+KFFB.US,D,20140728,000000,5.46267,5.7287,5.42374,5.55368,21820.998324148,0
+KFFB.US,D,20140729,000000,5.47475,5.83568,5.47475,5.59924,31392.85526323,0
+KFFB.US,D,20140730,000000,5.48808,5.6521,5.48808,5.57305,23907.554237347,0
+KFFB.US,D,20140731,000000,5.62591,5.80958,5.49947,5.53383,15470.923435186,0
+KFFB.US,D,20140804,000000,5.42209,5.59106,5.40894,5.47475,9078.7270334509,0
+KFFB.US,D,20140808,000000,5.36972,5.54677,5.36972,5.42209,988.31451920106,0
+KFFB.US,D,20140811,000000,5.42209,5.46696,5.41556,5.46696,2746.1171619797,0
+KFFB.US,D,20140812,000000,5.40242,5.40242,5.39639,5.39639,687.29980597246,0
+KFFB.US,D,20140813,000000,5.44847,5.54677,5.43523,5.54026,3227.9461739394,0
+KFFB.US,D,20140815,000000,5.41556,5.51416,5.41556,5.48146,2618.7252696918,0
+KFFB.US,D,20140818,000000,5.53383,5.74398,5.53383,5.70456,16052.405782242,0
+KFFB.US,D,20140819,000000,5.41556,5.4945,5.41556,5.4945,8332.8680511848,0
+KFFB.US,D,20140820,000000,5.47475,5.47475,5.47475,5.47475,151.02103359933,0
+KFFB.US,D,20140822,000000,5.53383,5.64557,5.53383,5.61121,9941.7043683042,0
+KFFB.US,D,20140826,000000,5.45508,5.46812,5.45508,5.45508,1074.6122526864,0
+KFFB.US,D,20140828,000000,5.4945,5.4945,5.45508,5.45508,1696.1614045748,0
+KFFB.US,D,20140829,000000,5.59613,5.59613,5.59613,5.59613,302.04206719866,0
+KFFB.US,D,20140902,000000,5.45508,5.575,5.44847,5.48146,1691.0246347245,0
+KFFB.US,D,20140903,000000,5.44847,5.47475,5.25135,5.25135,3361.5021900477,0
+KFFB.US,D,20140904,000000,5.35035,5.41235,5.32377,5.41235,4890.2048975021,0
+KFFB.US,D,20140908,000000,5.46326,5.46326,5.46326,5.46326,808.52757443995,0
+KFFB.US,D,20140909,000000,5.38938,5.47475,5.38286,5.38286,1264.6727371481,0
+KFFB.US,D,20140910,000000,5.44847,5.44847,5.35035,5.35035,6320.2816238305,0
+KFFB.US,D,20140911,000000,5.44847,5.47475,5.28445,5.47475,3103.6363435618,0
+KFFB.US,D,20140912,000000,5.46734,5.46734,5.46734,5.46734,279.44027985726,0
+KFFB.US,D,20140915,000000,5.38286,5.40242,5.35035,5.35035,8701.6881264376,0
+KFFB.US,D,20140916,000000,5.36319,5.44847,5.35678,5.44847,7096.9612251985,0
+KFFB.US,D,20140917,000000,5.30411,5.37351,5.30411,5.36972,849.62173324249,0
+KFFB.US,D,20140918,000000,5.28454,5.28454,5.28454,5.28454,503.4034453311,0
+KFFB.US,D,20140919,000000,5.36319,5.41556,5.36319,5.41556,824.96523796097,0
+KFFB.US,D,20140922,000000,5.36319,5.38286,5.34363,5.38286,2573.521695009,0
+KFFB.US,D,20140923,000000,5.45099,5.45099,5.45099,5.45099,212.66227180314,0
+KFFB.US,D,20140924,000000,5.28445,5.35035,5.28445,5.35035,3967.6410323851,0
+KFFB.US,D,20140925,000000,5.38286,5.42209,5.38286,5.42209,882.49706028452,0
+KFFB.US,D,20140926,000000,5.35035,5.35035,5.35035,5.35035,3044.0498132981,0
+KFFB.US,D,20140929,000000,5.36972,5.40242,5.28445,5.28445,6171.3152981713,0
+KFFB.US,D,20141001,000000,5.33049,5.4945,5.33049,5.33049,26232.456271601,0
+KFFB.US,D,20141002,000000,5.33049,5.35035,5.33049,5.35035,7683.5803421047,0
+KFFB.US,D,20141003,000000,5.36319,5.36319,5.35035,5.35035,3396.4322250298,0
+KFFB.US,D,20141006,000000,5.29759,5.38286,5.25135,5.25135,4403.239115692,0
+KFFB.US,D,20141007,000000,5.30411,5.33049,5.30411,5.31735,1302.6848340405,0
+KFFB.US,D,20141008,000000,5.33049,5.33049,5.33049,5.33049,909.20826350617,0
+KFFB.US,D,20141010,000000,5.34363,5.37633,5.32563,5.35035,6040.8413439732,0
+KFFB.US,D,20141013,000000,5.32377,5.32377,5.32377,5.32377,243.48289090504,0
+KFFB.US,D,20141014,000000,5.35678,5.48146,5.33721,5.36319,7018.8823234737,0
+KFFB.US,D,20141015,000000,5.37877,5.45236,5.28445,5.45236,3975.8598641456,0
+KFFB.US,D,20141016,000000,5.32377,5.37633,5.30411,5.30411,5841.5346737809,0
+KFFB.US,D,20141017,000000,5.40242,5.40242,4.90348,4.94318,16020.55780917,0
+KFFB.US,D,20141020,000000,5.12015,5.44847,5.12015,5.33049,1046.8736954947,0
+KFFB.US,D,20141022,000000,5.26459,5.38286,5.25135,5.36563,2579.6858188294,0
+KFFB.US,D,20141023,000000,5.4286,5.4286,5.25788,5.38286,7497.6292735232,0
+KFFB.US,D,20141024,000000,5.33049,5.38286,5.32377,5.38286,2300.2455389721,0
+KFFB.US,D,20141027,000000,5.32377,5.43523,5.30411,5.4286,7634.2673515417,0
+KFFB.US,D,20141029,000000,5.34927,5.34927,5.32913,5.32913,358.54653555215,0
+KFFB.US,D,20141030,000000,5.4286,5.46189,5.4286,5.46189,755.10516799665,0
+KFFB.US,D,20141031,000000,5.44875,5.48876,5.43533,5.44204,4903.560499113,0
+KFFB.US,D,20141103,000000,5.40213,5.40213,5.40213,5.40213,147.93897168914,0
+KFFB.US,D,20141107,000000,5.41537,5.41537,5.40213,5.40213,3281.3685803827,0
+KFFB.US,D,20141110,000000,5.38237,5.38237,5.37565,5.38228,6020.294264572,0
+KFFB.US,D,20141111,000000,5.38228,5.44885,5.38228,5.44875,9543.0910279196,0
+KFFB.US,D,20141112,000000,5.47543,5.48214,5.46355,5.48214,1567.7421583169,0
+KFFB.US,D,20141113,000000,5.42209,5.42209,5.42209,5.42209,1945.8084193002,0
+KFFB.US,D,20141114,000000,5.42209,5.42209,5.40875,5.40875,1291.3839403698,0
+KFFB.US,D,20141117,000000,5.48876,5.575,5.38919,5.575,9370.4955609489,0
+KFFB.US,D,20141118,000000,5.62153,5.62153,5.60819,5.60819,1686.9152188442,0
+KFFB.US,D,20141119,000000,5.38919,5.38919,5.38919,5.38919,794.14461885907,0
+KFFB.US,D,20141120,000000,5.58844,5.58844,5.58844,5.58844,147.93897168914,0
+KFFB.US,D,20141121,000000,5.6481,5.6481,5.6481,5.6481,148.9663256592,0
+KFFB.US,D,20141124,000000,5.63467,5.63467,5.40875,5.40875,1805.0609254015,0
+KFFB.US,D,20141126,000000,5.58844,5.58844,5.58844,5.58844,147.93897168914,0
+KFFB.US,D,20141128,000000,5.46638,5.46638,5.46638,5.46638,296.90529734834,0
+KFFB.US,D,20141201,000000,5.38246,5.38246,5.38246,5.38246,279.44027985726,0
+KFFB.US,D,20141203,000000,5.62153,5.62153,5.41537,5.41537,2263.2607960498,0
+KFFB.US,D,20141204,000000,5.60829,5.60829,5.39561,5.42247,2387.5706264275,0
+KFFB.US,D,20141205,000000,5.42209,5.42209,5.38246,5.38246,2061.8994179174,0
+KFFB.US,D,20141211,000000,5.39561,5.39561,5.38237,5.38237,1480.4170708615,0
+KFFB.US,D,20141215,000000,5.44875,5.44875,5.32913,5.34266,6299.7345444292,0
+KFFB.US,D,20141216,000000,5.49557,5.52185,5.49557,5.49557,65090.065481312,0
+KFFB.US,D,20141217,000000,5.44875,5.49557,5.44204,5.49557,6669.5819736521,0
+KFFB.US,D,20141219,000000,5.42209,5.42209,5.41615,5.41615,1548.2224328857,0
+KFFB.US,D,20141223,000000,5.43533,5.47932,5.39532,5.47932,3917.300687852,0
+KFFB.US,D,20141226,000000,5.502,5.502,5.502,5.502,147.93897168914,0
+KFFB.US,D,20141229,000000,5.42209,5.44817,5.41537,5.4181,2299.2181850021,0
+KFFB.US,D,20141230,000000,5.48214,5.48214,5.44204,5.44204,39469.912175869,0
+KFFB.US,D,20141231,000000,5.4286,5.4286,5.4286,5.4286,491.07519769034,0
+KFFB.US,D,20150102,000000,5.44875,5.44875,5.44875,5.44875,214.71697974327,0
+KFFB.US,D,20150105,000000,5.44875,5.44875,5.41537,5.43533,1511.2376899634,0
+KFFB.US,D,20150106,000000,5.46871,5.46871,5.46871,5.46871,147.93897168914,0
+KFFB.US,D,20150107,000000,5.38919,5.38919,5.38237,5.38237,1897.5227827072,0
+KFFB.US,D,20150108,000000,5.44875,5.50852,5.38237,5.38237,5983.3095216497,0
+KFFB.US,D,20150109,000000,5.33594,5.33594,5.32991,5.32991,1120.8431813393,0
+KFFB.US,D,20150112,000000,5.38237,5.38237,5.38237,5.38237,228.07258135409,0
+KFFB.US,D,20150113,000000,5.44204,5.44875,5.32913,5.34927,21570.323955453,0
+KFFB.US,D,20150114,000000,5.38228,5.38237,5.37731,5.38237,3737.5137430909,0
+KFFB.US,D,20150115,000000,5.32922,5.32922,5.32913,5.32913,642.09623128967,0
+KFFB.US,D,20150116,000000,5.38246,5.38246,5.36232,5.36232,2961.861495693,0
+KFFB.US,D,20150121,000000,5.41537,5.41537,5.41537,5.41537,10727.630155403,0
+KFFB.US,D,20150122,000000,5.41537,5.42209,5.41537,5.41537,3310.1344915445,0
+KFFB.US,D,20150123,000000,5.43455,5.44204,5.42413,5.42413,1726.9820236767,0
+KFFB.US,D,20150126,000000,5.46861,5.46861,5.41537,5.41537,770.51547754761,0
+KFFB.US,D,20150127,000000,5.43386,5.43386,5.41537,5.41537,1149.609092501,0
+KFFB.US,D,20150129,000000,5.48292,5.53655,5.34149,5.48292,12052.916776785,0
+KFFB.US,D,20150130,000000,5.50969,5.53655,5.46939,5.46939,2079.3644354085,0
+KFFB.US,D,20150202,000000,5.46939,5.46939,5.44925,5.44933,3651.2160096056,0
+KFFB.US,D,20150203,000000,5.38188,5.40193,5.38188,5.38188,3420.0613663413,0
+KFFB.US,D,20150205,000000,5.53655,5.53655,5.3483,5.3483,3681.0092747374,0
+KFFB.US,D,20150206,000000,5.46939,5.46939,5.46939,5.46939,146.91161771908,0
+KFFB.US,D,20150210,000000,5.3484,5.47279,5.3484,5.47279,549.63437398396,0
+KFFB.US,D,20150211,000000,5.52303,5.56352,5.46257,5.48282,29652.517637942,0
+KFFB.US,D,20150213,000000,5.56352,5.56352,5.39551,5.39551,435.59808330691,0
+KFFB.US,D,20150217,000000,5.43561,5.56352,5.39542,5.56352,16263.013346105,0
+KFFB.US,D,20150219,000000,5.39542,5.41537,5.38188,5.38869,11300.893670698,0
+KFFB.US,D,20150220,000000,5.36173,5.36836,5.3483,5.36836,595.86530263681,0
+KFFB.US,D,20150224,000000,5.47611,5.52984,5.46939,5.52984,1728.0093776468,0
+KFFB.US,D,20150303,000000,5.42209,5.42209,5.42209,5.42209,1190.7032513036,0
+KFFB.US,D,20150304,000000,5.38869,5.39542,5.38188,5.38869,3863.8782814087,0
+KFFB.US,D,20150305,000000,5.6847,5.6847,5.38188,5.38188,1637.6022282812,0
+KFFB.US,D,20150306,000000,5.38869,5.38869,5.38869,5.38869,744.83162829602,0
+KFFB.US,D,20150309,000000,5.50298,5.50298,5.50298,5.50298,146.91161771908,0
+KFFB.US,D,20150310,000000,5.41537,5.41537,5.38188,5.38869,2530.3728282663,0
+KFFB.US,D,20150311,000000,5.46939,5.48292,5.39542,5.39542,5798.3858070382,0
+KFFB.US,D,20150312,000000,5.39542,5.39542,5.38869,5.38869,447.92633094767,0
+KFFB.US,D,20150313,000000,5.46257,5.46257,5.4288,5.4288,595.86530263681,0
+KFFB.US,D,20150317,000000,5.41537,5.44925,5.40875,5.40875,6690.1290530533,0
+KFFB.US,D,20150318,000000,5.39542,5.40193,5.39542,5.40193,1784.5138460003,0
+KFFB.US,D,20150319,000000,5.57714,5.57714,5.38188,5.44925,31813.043036986,0
+KFFB.US,D,20150323,000000,5.45576,5.52303,5.45576,5.46939,2823.1687097344,0
+KFFB.US,D,20150324,000000,5.44925,5.44925,5.44925,5.44925,744.83162829602,0
+KFFB.US,D,20150325,000000,5.5163,5.5163,5.44925,5.5163,11150.899991069,0
+KFFB.US,D,20150326,000000,5.56352,5.56352,5.56352,5.56352,146.91161771908,0
+KFFB.US,D,20150327,000000,5.56352,5.56352,5.56352,5.56352,146.91161771908,0
+KFFB.US,D,20150330,000000,5.61725,5.61725,5.61725,5.61725,294.85058940822,0
+KFFB.US,D,20150331,000000,5.53976,5.53976,5.53976,5.53976,146.91161771908,0
+KFFB.US,D,20150401,000000,5.48292,5.67117,5.48292,5.67117,17840.001690152,0
+KFFB.US,D,20150402,000000,5.71147,5.71147,5.50969,5.50969,595.86530263681,0
+KFFB.US,D,20150406,000000,5.50969,5.50969,5.50969,5.50969,744.83162829602,0
+KFFB.US,D,20150407,000000,5.65102,5.65102,5.54999,5.57023,989.34187317113,0
+KFFB.US,D,20150409,000000,5.57023,5.57023,5.57023,5.57023,146.91161771908,0
+KFFB.US,D,20150410,000000,5.57023,5.57023,5.57023,5.57023,146.91161771908,0
+KFFB.US,D,20150413,000000,5.56352,5.56352,5.56352,5.56352,146.91161771908,0
+KFFB.US,D,20150415,000000,5.56352,5.56352,5.56352,5.56352,380.12096892349,0
+KFFB.US,D,20150416,000000,5.57023,5.57023,5.44933,5.44933,1297.5480641902,0
+KFFB.US,D,20150417,000000,5.50969,5.50969,5.50969,5.50969,294.85058940822,0
+KFFB.US,D,20150420,000000,5.5494,5.5494,5.5494,5.5494,447.92633094767,0
+KFFB.US,D,20150421,000000,5.54337,5.54337,5.4947,5.4947,430.4613134566,0
+KFFB.US,D,20150424,000000,5.54337,5.56352,5.54337,5.56352,3415.9519504611,0
+KFFB.US,D,20150430,000000,5.58377,5.58377,5.58377,5.58377,22026.469118161,0
+KFFB.US,D,20150504,000000,5.58377,5.58377,5.58377,5.58377,20266.611767442,0
+KFFB.US,D,20150505,000000,5.59749,5.61793,5.54979,5.56352,5726.4710291338,0
+KFFB.US,D,20150508,000000,5.5567,5.59048,5.5567,5.59048,5871.3279389128,0
+KFFB.US,D,20150511,000000,5.64527,5.64527,5.57724,5.61793,4845.0013228193,0
+KFFB.US,D,20150512,000000,5.59048,5.59048,5.58377,5.58377,743.80427432596,0
+KFFB.US,D,20150513,000000,5.64527,5.65219,5.62484,5.62484,1617.0551488799,0
+KFFB.US,D,20150514,000000,5.58377,5.65219,5.57724,5.59048,1469.1161771908,0
+KFFB.US,D,20150515,000000,5.64713,5.64713,5.64713,5.64713,174.65017491079,0
+KFFB.US,D,20150518,000000,5.65219,5.71984,5.65132,5.71984,18194.438809824,0
+KFFB.US,D,20150519,000000,5.84949,5.84949,5.84949,5.84949,328.75327042031,0
+KFFB.US,D,20150521,000000,5.6996,5.6996,5.6996,5.6996,587.64647087631,0
+KFFB.US,D,20150522,000000,5.59048,5.59048,5.59048,5.59048,292.79588146809,0
+KFFB.US,D,20150527,000000,5.6044,5.84268,5.6044,5.61793,4405.2938236322,0
+KFFB.US,D,20150528,000000,5.66562,5.66562,5.66562,5.66562,145.88426374901,0
+KFFB.US,D,20150601,000000,5.67915,5.67915,5.67915,5.67915,1478.3623629213,0
+KFFB.US,D,20150602,000000,5.64527,5.74057,5.64527,5.74057,2068.0635417378,0
+KFFB.US,D,20150604,000000,5.68616,5.6996,5.44778,5.51592,16007.202207559,0
+KFFB.US,D,20150605,000000,5.54979,5.59749,5.51592,5.59749,9688.9752916686,0
+KFFB.US,D,20150608,000000,5.59749,5.59749,5.59749,5.59749,292.79588146809,0
+KFFB.US,D,20150609,000000,5.59749,5.59749,5.59048,5.59048,397.58598641456,0
+KFFB.US,D,20150612,000000,5.91072,5.91072,5.91072,5.91072,1617.0551488799,0
+KFFB.US,D,20150615,000000,5.76773,5.897,5.61111,5.86331,8369.8527941071,0
+KFFB.US,D,20150616,000000,5.94488,5.94488,5.71984,5.897,8517.7917657963,0
+KFFB.US,D,20150617,000000,5.94488,5.94488,5.65901,5.88356,8221.913822418,0
+KFFB.US,D,20150618,000000,5.89027,5.89027,5.65219,5.89027,13507.649998395,0
+KFFB.US,D,20150619,000000,5.90391,5.98586,5.68616,5.68616,22762.054560726,0
+KFFB.US,D,20150622,000000,5.67234,5.84268,5.67234,5.70631,1469.1161771908,0
+KFFB.US,D,20150623,000000,5.81533,5.81533,5.67925,5.67925,292.79588146809,0
+KFFB.US,D,20150624,000000,5.8564,5.8564,5.8564,5.8564,439.70749918717,0
+KFFB.US,D,20150625,000000,5.8564,5.8564,5.71984,5.71984,3375.8851456286,0
+KFFB.US,D,20150626,000000,5.71984,5.74729,5.71312,5.72694,6900.7366169164,0
+KFFB.US,D,20150629,000000,5.8564,5.8564,5.71984,5.71984,587.64647087631,0
+KFFB.US,D,20150630,000000,5.8018,5.8564,5.68616,5.70631,6822.6577151915,0
+KFFB.US,D,20150701,000000,5.65219,5.75391,5.65219,5.75391,1910.8783843181,0
+KFFB.US,D,20150702,000000,5.84949,5.84949,5.68616,5.6996,1318.0951435914,0
+KFFB.US,D,20150706,000000,5.76092,5.76092,5.76092,5.76092,145.88426374901,0
+KFFB.US,D,20150707,000000,5.69287,5.74729,5.69287,5.74729,1910.8783843181,0
+KFFB.US,D,20150708,000000,5.69287,5.69287,5.69287,5.69287,292.79588146809,0
+KFFB.US,D,20150709,000000,5.76092,5.76092,5.69287,5.69287,1174.2655877826,0
+KFFB.US,D,20150710,000000,5.68616,5.68616,5.68616,5.68616,1469.1161771908,0
+KFFB.US,D,20150714,000000,5.78836,5.7984,5.78836,5.78836,2089.6379751091,0
+KFFB.US,D,20150715,000000,5.75391,5.75391,5.75391,5.75391,201.36137813244,0
+KFFB.US,D,20150716,000000,5.81533,5.81533,5.72694,5.75391,2201.619557846,0
+KFFB.US,D,20150720,000000,5.76092,5.87685,5.76092,5.87685,587.64647087631,0
+KFFB.US,D,20150721,000000,5.75391,5.8564,5.75391,5.8564,587.64647087631,0
+KFFB.US,D,20150722,000000,5.83586,5.83586,5.75391,5.75391,439.70749918717,0
+KFFB.US,D,20150723,000000,5.71984,5.71984,5.71984,5.71984,145.88426374901,0
+KFFB.US,D,20150727,000000,5.71984,5.73376,5.71984,5.71984,3964.5589704749,0
+KFFB.US,D,20150728,000000,5.73376,5.73376,5.68616,5.6996,4845.0013228193,0
+KFFB.US,D,20150729,000000,5.74106,5.74106,5.68596,5.68596,5513.8087573307,0
+KFFB.US,D,20150730,000000,5.74788,5.78934,5.74788,5.78934,1158.8552782316,0
+KFFB.US,D,20150731,000000,5.79625,5.79625,5.65142,5.66524,2757.4180556504,0
+KFFB.US,D,20150804,000000,5.65142,5.66524,5.5895,5.63077,4352.8987711589,0
+KFFB.US,D,20150805,000000,5.68596,5.69278,5.67896,5.69278,875.30558249408,0
+KFFB.US,D,20150807,000000,5.60323,5.7617,5.60323,5.7617,2321.8199723435,0
+KFFB.US,D,20150810,000000,5.77571,5.77571,5.66524,5.66524,4204.9597994698,0
+KFFB.US,D,20150812,000000,5.81008,5.81699,5.66524,5.67195,3337.8730487362,0
+KFFB.US,D,20150813,000000,5.67195,5.7617,5.65851,5.7617,3048.1592291783,0
+KFFB.US,D,20150814,000000,5.69278,5.8239,5.69278,5.72023,577.37293117567,0
+KFFB.US,D,20150817,000000,5.72023,5.85816,5.72023,5.85816,12039.561175174,0
+KFFB.US,D,20150818,000000,5.89271,6.065,5.89271,5.96133,28729.953772825,0
+KFFB.US,D,20150819,000000,6.1269,6.1269,5.9478,5.9478,17270.847590737,0
+KFFB.US,D,20150820,000000,6.03735,6.03735,5.99598,5.99598,875.30558249408,0
+KFFB.US,D,20150821,000000,6.11328,6.11328,5.92016,5.92697,3626.5595143241,0
+KFFB.US,D,20150824,000000,6.1269,6.1269,5.8239,5.8239,6877.1074756049,0
+KFFB.US,D,20150825,000000,5.92697,5.92697,5.8859,5.8859,3048.1592291783,0
+KFFB.US,D,20150826,000000,5.87889,5.90644,5.87889,5.90644,875.30558249408,0
+KFFB.US,D,20150827,000000,5.97535,5.97535,5.97535,5.97535,144.85690977895,0
+KFFB.US,D,20150828,000000,5.93378,5.93378,5.8859,5.8859,1886.2218890365,0
+KFFB.US,D,20150831,000000,6.065,6.065,6.065,6.065,1016.0530763928,0
+KFFB.US,D,20150901,000000,5.97535,5.97535,5.97535,5.97535,1449.5964517596,0
+KFFB.US,D,20150902,000000,6.065,6.065,5.8859,5.8859,2175.9357085944,0
+KFFB.US,D,20150908,000000,5.99598,5.99598,5.90644,5.92697,11173.50177841,0
+KFFB.US,D,20150909,000000,5.92697,5.92697,5.90644,5.90644,4643.6399446869,0
+KFFB.US,D,20150910,000000,5.92152,5.92697,5.92152,5.92697,2086.5559131989,0
+KFFB.US,D,20150911,000000,5.92697,5.92697,5.92016,5.92016,1302.6848340405,0
+KFFB.US,D,20150914,000000,5.93378,5.93378,5.83762,5.83762,7397.9759384271,0
+KFFB.US,D,20150916,000000,5.85816,5.92697,5.8239,5.8239,1449.5964517596,0
+KFFB.US,D,20150917,000000,5.86517,5.86517,5.85816,5.85816,3445.7452155929,0
+KFFB.US,D,20150918,000000,5.85816,5.85816,5.85816,5.85816,1594.4533615385,0
+KFFB.US,D,20150921,000000,5.89271,5.89271,5.86517,5.89271,1302.6848340405,0
+KFFB.US,D,20150922,000000,5.8859,5.89952,5.8239,5.8239,2462.5674662421,0
+KFFB.US,D,20150923,000000,5.92405,5.92687,5.85816,5.85816,1467.0614692506,0
+KFFB.US,D,20150924,000000,5.85816,5.85816,5.85816,5.85816,1950.9451891505,0
+KFFB.US,D,20150925,000000,5.89271,5.89271,5.85816,5.85816,1016.0530763928,0
+KFFB.US,D,20150928,000000,5.85816,5.92697,5.85816,5.92697,8524.9832435867,0
+KFFB.US,D,20150929,000000,5.8859,5.8859,5.85816,5.86517,2757.4180556504,0
+KFFB.US,D,20150930,000000,5.92697,5.92697,5.85816,5.85816,2031.0787988155,0
+KFFB.US,D,20151001,000000,5.98196,5.98196,5.98196,5.98196,2031.0787988155,0
+KFFB.US,D,20151002,000000,6.00299,6.00299,5.99598,5.99598,435.59808330691,0
+KFFB.US,D,20151005,000000,6.07201,6.09254,5.99608,6.09254,800.30874267945,0
+KFFB.US,D,20151006,000000,6.09926,6.1269,5.99598,6.02353,7257.2284445284,0
+KFFB.US,D,20151007,000000,5.93378,5.93378,5.93378,5.93378,290.74117352796,0
+KFFB.US,D,20151009,000000,6.04407,6.12019,6.04407,6.12019,1449.5964517596,0
+KFFB.US,D,20151012,000000,6.12622,6.12622,5.96133,5.96133,4023.1181467686,0
+KFFB.US,D,20151013,000000,6.02353,6.03044,5.93378,6.03044,1302.6848340405,0
+KFFB.US,D,20151014,000000,5.92697,5.92697,5.92697,5.92697,144.85690977895,0
+KFFB.US,D,20151015,000000,6.03735,6.03735,6.03735,6.03735,290.74117352796,0
+KFFB.US,D,20151016,000000,6.03044,6.03044,6.03044,6.03044,577.37293117567,0
+KFFB.US,D,20151019,000000,6.1269,7.147,6.09926,6.1893,17667.406223182,0
+KFFB.US,D,20151020,000000,6.1893,6.1893,6.1893,6.1893,3480.675250575,0
+KFFB.US,D,20151021,000000,6.1893,6.1893,6.16847,6.16847,875.30558249408,0
+KFFB.US,D,20151023,000000,6.1893,6.5474,6.14082,6.5474,12622.0708762,0
+KFFB.US,D,20151026,000000,6.5474,6.5474,6.22337,6.54049,1740.3376252875,0
+KFFB.US,D,20151027,000000,6.38884,6.5474,6.38884,6.5474,1449.5964517596,0
+KFFB.US,D,20151028,000000,6.61641,6.6171,6.29685,6.29685,462.30928652856,0
+KFFB.US,D,20151029,000000,6.47761,6.47761,6.47761,6.47761,286.63175764771,0
+KFFB.US,D,20151030,000000,6.60318,6.6171,6.33832,6.50545,13638.123952593,0
+KFFB.US,D,20151102,000000,6.61018,6.6171,6.50545,6.50545,7355.8544256545,0
+KFFB.US,D,20151103,000000,6.34543,6.34543,6.34543,6.34543,572.23616132536,0
+KFFB.US,D,20151104,000000,6.31048,6.6171,6.1087,6.38027,6504.1779844719,0
+KFFB.US,D,20151105,000000,6.33141,6.35244,6.33141,6.35244,1435.2134961787,0
+KFFB.US,D,20151106,000000,6.38027,6.57515,6.38027,6.57515,1005.7795366921,0
+KFFB.US,D,20151109,000000,6.51937,6.6171,6.50545,6.58216,10401.958946893,0
+KFFB.US,D,20151110,000000,6.58216,6.58216,6.48462,6.48462,18522.164726274,0
+KFFB.US,D,20151111,000000,6.58216,6.58216,6.56823,6.56823,2157.4433371333,0
+KFFB.US,D,20151112,000000,6.55441,6.6171,6.5474,6.5474,1291.3839403698,0
+KFFB.US,D,20151113,000000,6.61018,6.61018,6.5474,6.56132,2440.9930328708,0
+KFFB.US,D,20151116,000000,6.6171,6.6171,6.5474,6.58216,8617.4451008924,0
+KFFB.US,D,20151117,000000,6.58216,6.6171,6.46369,6.58216,3445.7452155929,0
+KFFB.US,D,20151118,000000,6.51937,6.51937,6.49153,6.49153,572.23616132536,0
+KFFB.US,D,20151119,000000,6.54039,6.54039,6.49153,6.49153,1724.9273157366,0
+KFFB.US,D,20151120,000000,6.49153,6.57515,6.49153,6.57515,1005.7795366921,0
+KFFB.US,D,20151123,000000,6.56823,6.68669,6.56823,6.68669,1866.7021636053,0
+KFFB.US,D,20151124,000000,6.67958,6.79104,6.67958,6.74919,7466.8086544213,0
+KFFB.US,D,20151125,000000,6.79104,6.79104,6.7705,6.7705,1291.3839403698,0
+KFFB.US,D,20151127,000000,6.7705,6.79104,6.7705,6.79104,286.63175764771,0
+KFFB.US,D,20151130,000000,6.79104,7.11167,6.7705,7.11167,5456.2769350071,0
+KFFB.US,D,20151201,000000,7.00683,7.00683,6.7705,6.81888,6307.9533761897,0
+KFFB.US,D,20151204,000000,6.70762,6.83309,6.70762,6.83309,1435.2134961787,0
+KFFB.US,D,20151207,000000,7.0006,7.0006,7.0006,7.0006,1005.7795366921,0
+KFFB.US,D,20151208,000000,7.0006,7.0006,7.0006,7.0006,221.90845753371,0
+KFFB.US,D,20151209,000000,6.85382,6.97306,6.8473,6.85382,1576.9883440474,0
+KFFB.US,D,20151210,000000,6.97306,6.97306,6.62401,6.62401,572.23616132536,0
+KFFB.US,D,20151215,000000,6.97306,6.97306,6.97306,6.97306,286.63175764771,0
+KFFB.US,D,20151216,000000,6.81888,6.81888,6.81888,6.81888,286.63175764771,0
+KFFB.US,D,20151217,000000,6.81187,6.81187,6.79104,6.79104,1866.7021636053,0
+KFFB.US,D,20151218,000000,6.79104,6.96556,6.79104,6.96556,1866.7021636053,0
+KFFB.US,D,20151221,000000,6.96556,6.96556,6.81187,6.81187,432.51602139672,0
+KFFB.US,D,20151222,000000,6.81187,6.81187,6.68669,6.68669,1483.4991327717,0
+KFFB.US,D,20151223,000000,6.70061,6.70061,6.6171,6.6171,6318.2269158904,0
+KFFB.US,D,20151224,000000,6.63082,6.63082,6.6171,6.6171,1989.9846400129,0
+KFFB.US,D,20151228,000000,6.712,6.712,6.44968,6.50545,1033.5180938839,0
+KFFB.US,D,20160104,000000,6.70762,6.756,6.65195,6.74198,6389.1143398247,0
+KFFB.US,D,20160105,000000,6.5474,6.5474,6.5474,6.5474,159.23986535984,0
+KFFB.US,D,20160107,000000,6.756,6.756,6.33832,6.4012,3184.7973071968,0
+KFFB.US,D,20160111,000000,6.41502,6.53056,6.41502,6.53056,917.42709526668,0
+KFFB.US,D,20160112,000000,6.50545,6.56745,6.50545,6.56745,1576.9883440474,0
+KFFB.US,D,20160114,000000,6.51256,6.56132,6.51256,6.56132,432.51602139672,0
+KFFB.US,D,20160115,000000,6.56122,6.56122,6.45678,6.45678,1679.7237410538,0
+KFFB.US,D,20160119,000000,6.42194,6.4706,6.42194,6.44277,720.1751330145,0
+KFFB.US,D,20160120,000000,6.44277,6.45678,6.44277,6.45678,2008.4770114741,0
+KFFB.US,D,20160122,000000,6.48462,6.48462,6.48462,6.48462,286.63175764771,0
+KFFB.US,D,20160126,000000,6.50545,6.51256,6.48131,6.51256,2812.8951700338,0
+KFFB.US,D,20160128,000000,6.47723,6.573,6.47723,6.573,1244.1256577469,0
+KFFB.US,D,20160129,000000,6.54789,6.54789,6.54789,6.54789,360.60124349228,0
+KFFB.US,D,20160201,000000,6.4633,6.51256,6.4633,6.51256,284.57704970758,0
+KFFB.US,D,20160202,000000,6.52667,6.52667,6.52667,6.52667,153.07574153946,0
+KFFB.US,D,20160203,000000,6.47723,6.47723,6.47723,6.47723,1421.8578945678,0
+KFFB.US,D,20160204,000000,6.56882,6.58312,6.56882,6.58312,3287.5327042031,0
+KFFB.US,D,20160205,000000,6.4562,6.4562,6.4562,6.4562,1563.6327424366,0
+KFFB.US,D,20160210,000000,6.57583,6.57583,6.44209,6.44209,2334.1482199842,0
+KFFB.US,D,20160211,000000,6.33657,6.33978,6.22405,6.23806,715.03836316418,0
+KFFB.US,D,20160212,000000,6.32985,6.33657,6.32985,6.33657,1115.7064114889,0
+KFFB.US,D,20160216,000000,6.23806,6.23806,6.23115,6.23806,997.56070493163,0
+KFFB.US,D,20160217,000000,6.30571,6.33657,6.29443,6.33608,1612.9457329997,0
+KFFB.US,D,20160219,000000,6.32985,6.33657,6.23115,6.23115,3565.9456300903,0
+KFFB.US,D,20160222,000000,6.33657,6.33657,6.28391,6.33657,8576.3509420899,0
+KFFB.US,D,20160229,000000,6.33657,6.33657,6.33657,6.33657,903.04413968579,0
+KFFB.US,D,20160301,000000,6.2661,6.30162,6.266,6.30162,2696.8041714166,0
+KFFB.US,D,20160303,000000,6.33025,6.33657,6.0831,6.14501,2164.6348149237,0
+KFFB.US,D,20160304,000000,6.33657,6.33657,5.99434,6.03404,2196.4827879957,0
+KFFB.US,D,20160310,000000,6.19232,6.32265,6.19232,6.32265,977.01362553036,0
+KFFB.US,D,20160311,000000,6.33657,6.33657,6.2661,6.2661,6151.7955727401,0
+KFFB.US,D,20160316,000000,6.23115,6.23115,6.23115,6.23115,1137.2808448603,0
+KFFB.US,D,20160317,000000,6.32985,6.33657,6.32985,6.33657,3324.5174471254,0
+KFFB.US,D,20160321,000000,6.44209,6.44209,6.44209,6.44209,294.85058940822,0
+KFFB.US,D,20160322,000000,6.33657,6.33657,6.2407,6.2407,5080.2653819639,0
+KFFB.US,D,20160323,000000,6.35643,6.51976,6.35643,6.51976,3282.3959343528,0
+KFFB.US,D,20160324,000000,6.40023,6.40023,6.25344,6.25344,25919.113310731,0
+KFFB.US,D,20160328,000000,6.31554,6.31554,6.31554,6.31554,140.7474938987,0
+KFFB.US,D,20160329,000000,6.6534,6.6534,6.30601,6.30601,1281.1104006692,0
+KFFB.US,D,20160330,000000,6.17878,6.17878,6.12554,6.12554,1421.8578945678,0
+KFFB.US,D,20160331,000000,6.18287,6.46058,6.16077,6.16195,7545.9149101162,0
+KFFB.US,D,20160401,000000,6.3647,6.3647,6.09021,6.13936,1683.833156934,0
+KFFB.US,D,20160404,000000,6.66051,6.66051,6.4562,6.4562,851.67644118262,0
+KFFB.US,D,20160405,000000,6.50896,6.52657,6.07327,6.08914,4169.0024105176,0
+KFFB.US,D,20160406,000000,6.23115,6.28722,6.1818,6.2661,6729.1685039158,0
+KFFB.US,D,20160408,000000,6.33657,6.33657,6.32985,6.33657,13208.689993106,0
+KFFB.US,D,20160411,000000,6.33657,6.35068,6.30162,6.35068,1848.2097921442,0
+KFFB.US,D,20160412,000000,6.63929,6.63929,6.30162,6.37462,62899.746817136,0
+KFFB.US,D,20160413,000000,6.3719,6.49513,6.35769,6.37901,1987.9299320728,0
+KFFB.US,D,20160415,000000,6.43508,6.44209,6.33657,6.33657,1974.574330462,0
+KFFB.US,D,20160418,000000,6.40714,6.40714,6.1818,6.32265,7144.2195078214,0
+KFFB.US,D,20160420,000000,6.39556,6.40714,6.34183,6.38592,1729.0367316168,0
+KFFB.US,D,20160422,000000,6.33666,6.33666,6.33657,6.33666,4341.5978774882,0
+KFFB.US,D,20160426,000000,6.40714,6.40714,6.3719,6.3719,428.40660551647,0
+KFFB.US,D,20160427,000000,6.59948,6.59948,6.54954,6.54954,2005.3949495639,0
+KFFB.US,D,20160428,000000,6.54954,6.70275,6.37901,6.53933,2105.0482846601,0
+KFFB.US,D,20160502,000000,6.34339,6.44199,6.33696,6.40753,1969.4375606117,0
+KFFB.US,D,20160503,000000,6.40753,6.42135,6.35048,6.36276,7725.7018548773,0
+KFFB.US,D,20160504,000000,6.35759,6.40753,6.35759,6.40042,557.85320574447,0
+KFFB.US,D,20160509,000000,6.49971,6.51401,6.47148,6.47148,1768.0761824792,0
+KFFB.US,D,20160510,000000,6.40042,6.40042,6.40042,6.40042,139.72013992863,0
+KFFB.US,D,20160511,000000,6.3865,6.40753,6.36276,6.36276,2086.5559131989,0
+KFFB.US,D,20160513,000000,6.31486,6.43556,6.31486,6.41434,918.45444923675,0
+KFFB.US,D,20160516,000000,6.47148,6.5071,6.3719,6.39322,7469.8907163315,0
+KFFB.US,D,20160517,000000,6.40753,6.40753,6.32197,6.32197,836.26613163167,0
+KFFB.US,D,20160518,000000,6.32197,6.35594,6.31554,6.35594,1833.8268365633,0
+KFFB.US,D,20160520,000000,6.40753,6.40753,6.31486,6.31486,2285.8625833912,0
+KFFB.US,D,20160523,000000,6.27904,6.44277,6.25811,6.42855,2451.2665725714,0
+KFFB.US,D,20160524,000000,6.47148,6.47148,6.41434,6.41434,557.85320574447,0
+KFFB.US,D,20160525,000000,6.41434,6.42476,6.40753,6.41522,1536.921539215,0
+KFFB.US,D,20160526,000000,6.38183,6.38183,6.38183,6.38183,424.29718963621,0
+KFFB.US,D,20160527,000000,6.3719,6.3719,6.17946,6.2221,12198.801040534,0
+KFFB.US,D,20160531,000000,6.27904,6.30795,6.2221,6.26502,6380.8955080642,0
+KFFB.US,D,20160603,000000,6.22522,6.22522,6.20809,6.20809,557.85320574447,0
+KFFB.US,D,20160606,000000,6.26502,6.26502,6.2293,6.2294,2133.8141958218,0
+KFFB.US,D,20160607,000000,6.2294,6.2294,6.2294,6.2294,139.72013992863,0
+KFFB.US,D,20160608,000000,6.20809,6.21646,6.20809,6.21646,319.50708468974,0
+KFFB.US,D,20160609,000000,6.22083,6.2221,6.20809,6.20809,5222.0402298326,0
+KFFB.US,D,20160610,000000,6.18667,6.20809,6.15815,6.20809,3903.9450862412,0
+KFFB.US,D,20160613,000000,6.1635,6.1635,6.05147,6.05147,4375.5005585003,0
+KFFB.US,D,20160614,000000,6.07289,6.07289,5.69561,5.95929,72406.880456104,0
+KFFB.US,D,20160616,000000,5.89037,5.89037,5.88843,5.88843,1405.4202310468,0
+KFFB.US,D,20160617,000000,5.96601,6.0905,5.92328,5.99073,6344.938119112,0
+KFFB.US,D,20160620,000000,5.99434,6.08807,5.9446,6.08807,1971.4922685518,0
+KFFB.US,D,20160621,000000,5.99434,6.01692,5.99434,6.01692,701.68276155335,0
+KFFB.US,D,20160622,000000,5.9446,5.97311,5.9446,5.9446,1265.7000911182,0
+KFFB.US,D,20160623,000000,6.06568,6.12972,5.959,5.959,1186.5938354233,0
+KFFB.US,D,20160624,000000,5.9446,5.9446,5.9446,5.9446,1441.3776199991,0
+KFFB.US,D,20160627,000000,5.9446,6.04407,5.9446,6.04407,557.85320574447,0
+KFFB.US,D,20160629,000000,6.13683,6.13683,5.73103,5.83781,18580.723902568,0
+KFFB.US,D,20160630,000000,5.8709,5.87324,5.83781,5.83781,2805.7036922433,0
+KFFB.US,D,20160701,000000,5.87266,6.00416,5.86156,5.9446,5181.9734250002,0
+KFFB.US,D,20160705,000000,5.85212,5.85212,5.70271,5.70271,25882.128567809,0
+KFFB.US,D,20160706,000000,5.77357,5.8093,5.77357,5.8093,703.73746949348,0
+KFFB.US,D,20160707,000000,5.83081,5.83081,5.83081,5.83081,155.13044947958,0
+KFFB.US,D,20160708,000000,5.91373,5.96591,5.85913,5.96591,3189.9340770471,0
+KFFB.US,D,20160711,000000,5.90186,5.95189,5.80229,5.80229,3948.1213069539,0
+KFFB.US,D,20160712,000000,5.92328,5.93067,5.92328,5.93067,438.6801452171,0
+KFFB.US,D,20160713,000000,5.93759,6.04407,5.93759,5.93759,7289.0764176003,0
+KFFB.US,D,20160714,000000,5.96026,5.96026,5.96026,5.96026,281.49498779739,0
+KFFB.US,D,20160715,000000,5.93759,5.9446,5.90186,5.90186,1536.921539215,0
+KFFB.US,D,20160719,000000,5.90916,6.0798,5.90916,6.04407,1405.4202310468,0
+KFFB.US,D,20160721,000000,5.94674,5.97311,5.94674,5.97311,424.29718963621,0
+KFFB.US,D,20160725,000000,5.91617,5.91617,5.91617,5.91617,615.38502806802,0
+KFFB.US,D,20160728,000000,6.05195,6.05195,6.05195,6.05195,974.95891759024,0
+KFFB.US,D,20160729,000000,5.95229,5.95229,5.95229,5.95229,728.393964775,0
+KFFB.US,D,20160801,000000,6.01692,6.04602,6.01692,6.01692,1303.7121880105,0
+KFFB.US,D,20160802,000000,6.01692,6.01692,5.94498,5.94498,3874.1518211094,0
+KFFB.US,D,20160803,000000,5.91734,5.95229,5.91617,5.91617,3775.5258399833,0
+KFFB.US,D,20160808,000000,6.05312,6.05312,5.93136,6.03853,2943.3691242319,0
+KFFB.US,D,20160810,000000,6.02869,6.05312,5.96747,6.02421,4454.6068141952,0
+KFFB.US,D,20160811,000000,5.9811,5.9811,5.80063,5.95043,8202.3940969868,0
+KFFB.US,D,20160812,000000,5.94664,6.02421,5.94498,6.02421,903.04413968579,0
+KFFB.US,D,20160815,000000,6.03132,6.05312,5.90906,6.00961,18264.298879788,0
+KFFB.US,D,20160816,000000,6.00961,6.00961,5.90906,6.00961,5506.6172795402,0
+KFFB.US,D,20160817,000000,5.94498,5.94498,5.94498,5.94498,783.87107915843,0
+KFFB.US,D,20160818,000000,6.03054,6.05312,5.93106,6.05312,10790.298747577,0
+KFFB.US,D,20160822,000000,5.90916,5.90916,5.90916,5.90916,556.8258517744,0
+KFFB.US,D,20160824,000000,6.0284,6.05312,6.0284,6.05312,625.65856776866,0
+KFFB.US,D,20160826,000000,6.02227,6.02227,6.02227,6.02227,135.61072404838,0
+KFFB.US,D,20160829,000000,6.03132,6.19018,6.03132,6.19018,6678.8281593826,0
+KFFB.US,D,20160830,000000,6.19018,6.19018,6.02421,6.02421,523.95052473237,0
+KFFB.US,D,20160831,000000,6.10276,6.12515,6.05089,6.12515,3693.3375223782,0
+KFFB.US,D,20160902,000000,6.08914,6.08914,5.98801,5.9954,832.15671575141,0
+KFFB.US,D,20160906,000000,6.04875,6.04875,5.9811,5.9811,1530.7574153946,0
+KFFB.US,D,20160907,000000,6.12515,6.12515,6.00961,6.08914,9710.54972504,0
+KFFB.US,D,20160909,000000,6.05312,6.05312,6.05312,6.05312,210.60756386301,0
+KFFB.US,D,20160912,000000,6.01692,6.09634,6.01692,6.01692,3815.5926448157,0
+KFFB.US,D,20160913,000000,6.06938,6.12515,6.04602,6.08855,2259.1513801696,0
+KFFB.US,D,20160914,000000,6.16107,6.19018,5.9811,6.03132,4629.256989106,0
+KFFB.US,D,20160915,000000,5.9811,5.9811,5.9811,5.9811,135.61072404838,0
+KFFB.US,D,20160916,000000,5.9811,5.99657,5.95929,5.9811,4723.7735543519,0
+KFFB.US,D,20160919,000000,5.9811,6.09634,5.9811,6.05488,3055.3507069688,0
+KFFB.US,D,20160920,000000,5.9811,6.08613,5.9811,6.08613,279.44027985726,0
+KFFB.US,D,20160922,000000,6.03853,6.06752,5.98119,5.98801,2451.2665725714,0
+KFFB.US,D,20160923,000000,6.0027,6.0027,6.0027,6.0027,691.40922185272,0
+KFFB.US,D,20160927,000000,6.03132,6.07473,5.90906,6.02421,3547.4532586292,0
+KFFB.US,D,20160928,000000,6.05312,6.0797,6.05312,6.05312,2909.4664432198,0
+KFFB.US,D,20160929,000000,6.13878,6.13946,6.00212,6.09595,13620.658935102,0
+KFFB.US,D,20160930,000000,6.12515,6.12515,6.0356,6.05312,8749.9737630306,0
+KFFB.US,D,20161003,000000,6.03853,6.04602,6.03853,6.03853,2453.3212805116,0
+KFFB.US,D,20161004,000000,6.03853,6.03853,6.03853,6.03853,476.69224210945,0
+KFFB.US,D,20161005,000000,6.04981,6.08184,6.03853,6.05312,6799.0285738801,0
+KFFB.US,D,20161006,000000,5.98382,6.00961,5.85134,5.86575,9307.8269687751,0
+KFFB.US,D,20161007,000000,5.85854,5.90906,5.82224,5.85854,6973.6787487909,0
+KFFB.US,D,20161010,000000,5.80063,5.87286,5.80063,5.87286,9483.5044976559,0
+KFFB.US,D,20161011,000000,5.90906,5.9811,5.90906,5.90906,3746.7599288215,0
+KFFB.US,D,20161013,000000,5.9811,5.9811,5.90906,5.94498,1386.9278595857,0
+KFFB.US,D,20161017,000000,5.85066,5.87587,5.85066,5.87295,1986.9025781028,0
+KFFB.US,D,20161019,000000,5.83684,5.83684,5.83684,5.83684,416.07835787571,0
+KFFB.US,D,20161020,000000,5.80073,5.87295,5.80073,5.87295,581.48234705593,0
+KFFB.US,D,20161021,000000,5.80968,5.83684,5.80063,5.82458,6939.7760677788,0
+KFFB.US,D,20161024,000000,5.80725,5.87295,5.80725,5.84726,2400.9262280383,0
+KFFB.US,D,20161025,000000,5.87295,5.87295,5.87256,5.87256,1135.2261369201,0
+KFFB.US,D,20161026,000000,5.83684,5.87218,5.83684,5.83684,665.72537260113,0
+KFFB.US,D,20161027,000000,5.89524,5.89524,5.89524,5.89524,409.91423405533,0
+KFFB.US,D,20161028,000000,5.87314,5.91539,5.87314,5.91004,2986.5179909745,0
+KFFB.US,D,20161031,000000,5.91004,5.91004,5.91004,5.91004,492.1025516604,0
+KFFB.US,D,20161101,000000,5.91198,5.94596,5.91004,5.94596,4768.9771290346,0
+KFFB.US,D,20161102,000000,5.92795,5.92795,5.91004,5.91004,2764.6095334408,0
+KFFB.US,D,20161103,000000,5.94634,5.94634,5.87314,5.91004,5816.8781784994,0
+KFFB.US,D,20161104,000000,5.91004,5.91004,5.83684,5.91004,3799.1549812947,0
+KFFB.US,D,20161107,000000,5.87314,5.9187,5.87314,5.9187,2547.8378457574,0
+KFFB.US,D,20161108,000000,5.91918,5.94634,5.91918,5.94634,5187.1101948505,0
+KFFB.US,D,20161109,000000,5.98256,6.01934,5.94634,6.01934,2187.2366022651,0
+KFFB.US,D,20161110,000000,5.94634,6.12866,5.94634,6.12866,6025.4310344223,0
+KFFB.US,D,20161111,000000,6.12145,6.12145,6.02713,6.02713,510.59492312155,0
+KFFB.US,D,20161114,000000,6.09226,6.09226,6.05566,6.09226,3874.1518211094,0
+KFFB.US,D,20161115,000000,6.12194,6.27466,6.01934,6.27466,24907.169650219,0
+KFFB.US,D,20161116,000000,6.27466,6.34738,6.23816,6.23816,14030.573169157,0
+KFFB.US,D,20161117,000000,6.31107,6.34679,6.204,6.204,1828.690066713,0
+KFFB.US,D,20161118,000000,6.20905,6.26785,6.09226,6.26785,2249.905194439,0
+KFFB.US,D,20161121,000000,6.31029,6.31029,6.31029,6.31029,181.84165270123,0
+KFFB.US,D,20161122,000000,6.16516,6.34738,6.12866,6.34738,6265.8318634171,0
+KFFB.US,D,20161123,000000,6.32207,6.32207,6.15601,6.31107,945.1656524584,0
+KFFB.US,D,20161128,000000,6.31107,6.34738,6.27466,6.28479,4280.9839932545,0
+KFFB.US,D,20161201,000000,6.20176,6.20176,6.20176,6.20176,516.75904694193,0
+KFFB.US,D,20161206,000000,6.27466,6.31107,6.20176,6.31107,8507.5182260956,0
+KFFB.US,D,20161207,000000,6.23816,6.38426,6.23816,6.38426,3498.1402680661,0
+KFFB.US,D,20161208,000000,6.38426,6.63949,6.38426,6.60298,17003.735558521,0
+KFFB.US,D,20161209,000000,6.63949,6.67589,6.60298,6.60298,2365.9961930562,0
+KFFB.US,D,20161212,000000,6.60308,6.60308,6.60308,6.60308,510.59492312155,0
+KFFB.US,D,20161213,000000,6.50447,6.60298,6.42077,6.60298,6602.8039655979,0
+KFFB.US,D,20161214,000000,6.49348,6.71229,6.49348,6.60298,1376.6543198851,0
+KFFB.US,D,20161219,000000,6.60298,6.60298,6.60298,6.60298,575.31822323555,0
+KFFB.US,D,20161220,000000,6.4598,6.712,6.4598,6.70227,6769.2353087482,0
+KFFB.US,D,20161221,000000,6.60844,6.60844,6.60844,6.60844,535.25141840307,0
+KFFB.US,D,20161222,000000,6.63608,6.63608,6.63608,6.63608,200.33402416238,0
+KFFB.US,D,20161223,000000,6.64172,6.64172,6.64017,6.64017,584.56440896612,0
+KFFB.US,D,20161227,000000,6.63949,6.64172,6.63949,6.63949,1977.6563923722,0
+KFFB.US,D,20161228,000000,6.60298,6.6464,6.60298,6.63949,933.8647587877,0
+KFFB.US,D,20161230,000000,6.63939,6.63939,6.55616,6.55616,2624.8893935122,0
+KFFB.US,D,20170103,000000,6.56658,6.67589,6.56658,6.67589,5626.8176940376,0
+KFFB.US,D,20170104,000000,6.56658,6.67589,6.56658,6.67589,1159.8826322017,0
+KFFB.US,D,20170105,000000,6.67589,6.8036,6.67589,6.8036,1542.0583090653,0
+KFFB.US,D,20170106,000000,6.74889,7.00431,6.74889,6.8948,8440.7402180415,0
+KFFB.US,D,20170109,000000,6.85829,7.1032,6.85829,6.92215,1035.572801824,0
+KFFB.US,D,20170110,000000,6.9314,7.1141,6.9314,7.1141,1286.2471705195,0
+KFFB.US,D,20170111,000000,7.0812,7.14992,7.07137,7.07137,3162.1955198554,0
+KFFB.US,D,20170112,000000,7.07799,7.07799,7.07799,7.07799,134.58337007832,0
+KFFB.US,D,20170117,000000,7.1141,7.1141,7.1141,7.1141,292.79588146809,0
+KFFB.US,D,20170118,000000,7.04061,7.04061,6.9314,6.9314,1671.5049092933,0
+KFFB.US,D,20170119,000000,6.85829,6.8948,6.85829,6.89022,897.90736983548,0
+KFFB.US,D,20170120,000000,6.96771,6.96771,6.96771,6.96771,2775.9104271115,0
+KFFB.US,D,20170123,000000,6.8948,6.96781,6.8948,6.9314,10574.554413863,0
+KFFB.US,D,20170124,000000,6.96781,6.96781,6.96781,6.96781,712.98365522405,0
+KFFB.US,D,20170125,000000,6.94853,6.96781,6.8948,6.96781,5754.2095863255,0
+KFFB.US,D,20170126,000000,6.96781,6.96781,6.95515,6.96781,6926.4204661679,0
+KFFB.US,D,20170130,000000,6.82024,6.92945,6.78335,6.78335,5223.0675838027,0
+KFFB.US,D,20170131,000000,7.0338,7.04149,6.89421,7.00469,6897.6545550062,0
+KFFB.US,D,20170203,000000,7.01647,7.04149,7.01647,7.04149,596.89265660688,0
+KFFB.US,D,20170206,000000,7.04149,7.04149,6.97822,7.04149,8860.9279917975,0
+KFFB.US,D,20170207,000000,7.04149,7.04149,7.03234,7.03234,1373.5722579749,0
+KFFB.US,D,20170209,000000,7.04149,7.26245,7.04149,7.26245,3416.9793044311,0
+KFFB.US,D,20170213,000000,7.18905,7.30001,7.18905,7.26245,1156.8005702915,0
+KFFB.US,D,20170214,000000,7.2931,7.37301,7.2931,7.37301,9023.2499190675,0
+KFFB.US,D,20170215,000000,7.32445,7.48271,7.32445,7.48271,7827.4098979136,0
+KFFB.US,D,20170216,000000,7.33759,7.33759,7.33759,7.33759,465.39134843875,0
+KFFB.US,D,20170217,000000,7.37301,7.37301,7.35666,7.35666,1941.69900342,0
+KFFB.US,D,20170221,000000,7.37301,7.37301,7.37301,7.37301,814.69169826033,0
+KFFB.US,D,20170224,000000,7.33603,7.37301,7.33603,7.37301,678.05362024189,0
+KFFB.US,D,20170227,000000,7.37301,7.37301,7.30001,7.37301,3196.0982008675,0
+KFFB.US,D,20170228,000000,7.2788,7.30001,7.2788,7.30001,815.7190522304,0
+KFFB.US,D,20170301,000000,7.37301,7.37301,7.36884,7.36884,4519.3301143092,0
+KFFB.US,D,20170302,000000,7.37301,7.37301,7.30225,7.37301,1506.1009201131,0
+KFFB.US,D,20170303,000000,7.26245,7.30001,7.22603,7.22603,1663.2860775328,0
+KFFB.US,D,20170307,000000,7.00557,7.00557,7.00469,7.00469,556.8258517744,0
+KFFB.US,D,20170308,000000,7.11557,7.15207,7.00469,7.00469,2986.5179909745,0
+KFFB.US,D,20170309,000000,7.06261,7.16257,7.04149,7.04149,1757.8026427786,0
+KFFB.US,D,20170310,000000,7.11557,7.37301,7.11557,7.37301,1986.9025781028,0
+KFFB.US,D,20170313,000000,7.33603,7.33603,7.3151,7.3151,364.71065937253,0
+KFFB.US,D,20170316,000000,7.22603,7.2422,7.22603,7.2422,942.08359054821,0
+KFFB.US,D,20170317,000000,7.00469,7.3627,7.00469,7.3627,1965.3281447314,0
+KFFB.US,D,20170320,000000,7.30079,7.30079,7.07828,7.2422,2477.9777757931,0
+KFFB.US,D,20170321,000000,7.17094,7.30001,7.04402,7.06504,2657.7647205542,0
+KFFB.US,D,20170322,000000,7.15207,7.15207,7.04149,7.04149,1630.4107504907,0
+KFFB.US,D,20170323,000000,7.04149,7.11557,7.04149,7.11557,1167.0741099921,0
+KFFB.US,D,20170327,000000,7.04149,7.04149,7.04149,7.04149,405.80481817507,0
+KFFB.US,D,20170328,000000,7.04898,7.37301,7.04898,7.3627,3044.0498132981,0
+KFFB.US,D,20170329,000000,7.33603,7.33603,7.22603,7.30001,1218.4418084953,0
+KFFB.US,D,20170330,000000,7.30001,7.37301,7.30001,7.30001,5700.7871798822,0
+KFFB.US,D,20170331,000000,7.18905,7.33603,7.18905,7.33603,2897.138195579,0
+KFFB.US,D,20170403,000000,7.26245,7.33,7.25563,7.33,4285.0934091348,0
+KFFB.US,D,20170404,000000,7.28571,7.28571,7.28571,7.28571,471.55547225913,0
+KFFB.US,D,20170405,000000,7.04149,7.07828,7.04149,7.07828,692.43657582278,0
+KFFB.US,D,20170406,000000,7.22603,7.30001,7.22603,7.28921,2549.8925536975,0
+KFFB.US,D,20170410,000000,7.30001,7.30001,7.04247,7.04247,9421.8632594521,0
+KFFB.US,D,20170411,000000,7.15207,7.15207,7.07828,7.07828,1016.0530763928,0
+KFFB.US,D,20170412,000000,7.15207,7.15207,7.13347,7.14175,3895.7262544807,0
+KFFB.US,D,20170413,000000,7.18905,7.18905,7.18905,7.18905,242.45553693498,0
+KFFB.US,D,20170417,000000,7.18905,7.18905,7.07594,7.07594,2321.8199723435,0
+KFFB.US,D,20170418,000000,7.04159,7.07176,7.04149,7.04149,2224.2213451874,0
+KFFB.US,D,20170420,000000,7.12598,7.12598,7.12598,7.12598,309.23354498911,0
+KFFB.US,D,20170421,000000,7.07828,7.15207,7.07828,7.15207,1902.6595525576,0
+KFFB.US,D,20170424,000000,7.15138,7.15138,7.15138,7.15138,243.48289090504,0
+KFFB.US,D,20170425,000000,7.07887,7.15207,7.07887,7.11557,5169.6451773594,0
+KFFB.US,D,20170426,000000,7.18905,7.18905,6.96781,7.15207,4331.3243377876,0
+KFFB.US,D,20170427,000000,7.18983,7.22681,7.09337,7.22681,1031.4633859437,0
+KFFB.US,D,20170428,000000,7.11488,7.22681,7.07507,7.22681,747.91369020621,0
+KFFB.US,D,20170501,000000,7.11488,7.11488,7.11488,7.11488,349.30034982158,0
+KFFB.US,D,20170502,000000,6.97646,6.97646,6.97646,6.97646,703.73746949348,0
+KFFB.US,D,20170503,000000,7.07799,7.07799,7.07799,7.07799,6768.2079547782,0
+KFFB.US,D,20170505,000000,7.26341,7.26341,7.17094,7.17094,1029.4086780036,0
+KFFB.US,D,20170508,000000,6.96595,7.08392,6.96595,7.08392,1205.0862068845,0
+KFFB.US,D,20170509,000000,6.96605,6.96605,6.96595,6.96595,2671.120322165,0
+KFFB.US,D,20170510,000000,7.13532,7.18983,7.13532,7.18983,1691.0246347245,0
+KFFB.US,D,20170512,000000,7.18214,7.18214,7.18214,7.18214,184.92371461143,0
+KFFB.US,D,20170515,000000,7.11916,7.11916,7.11916,7.11916,832.15671575141,0
+KFFB.US,D,20170516,000000,7.17387,7.17387,7.15207,7.15285,1768.0761824792,0
+KFFB.US,D,20170517,000000,6.96595,7.07799,6.96595,7.07799,926.67328099725,0
+KFFB.US,D,20170519,000000,7.08734,7.08734,7.07799,7.07799,4485.4274332971,0
+KFFB.US,D,20170522,000000,7.01501,7.01501,6.98756,6.98756,831.12936178135,0
+KFFB.US,D,20170530,000000,7.07049,7.07049,7.07049,7.07049,852.70379515268,0
+KFFB.US,D,20170531,000000,7.07799,7.07799,7.04022,7.04022,2144.0877355225,0
+KFFB.US,D,20170601,000000,7.08538,7.15207,7.08538,7.15207,971.87685568005,0
+KFFB.US,D,20170602,000000,7.07799,7.28405,7.07799,7.26341,27877.249977672,0
+KFFB.US,D,20170605,000000,7.04022,7.04022,7.04022,7.04022,725.31190286481,0
+KFFB.US,D,20170606,000000,7.04022,7.04022,7.04022,7.04022,315.39766880949,0
+KFFB.US,D,20170607,000000,7.08033,7.08033,7.08033,7.08033,253.75643060568,0
+KFFB.US,D,20170608,000000,7.04022,7.26341,7.04022,7.26341,7403.1127082774,0
+KFFB.US,D,20170613,000000,7.07799,7.22925,7.04022,7.04022,5554.9029161332,0
+KFFB.US,D,20170614,000000,7.23763,7.23763,7.18983,7.18983,1832.7994825932,0
+KFFB.US,D,20170615,000000,7.18983,7.18983,7.18983,7.18983,4023.1181467686,0
+KFFB.US,D,20170616,000000,7.04197,7.18983,7.04197,7.18983,2795.4301525427,0
+KFFB.US,D,20170619,000000,7.04022,7.18983,7.04022,7.18983,1113.6517035488,0
+KFFB.US,D,20170620,000000,7.04782,7.07799,7.041,7.07799,5907.285327865,0
+KFFB.US,D,20170622,000000,7.07799,7.07799,7.07799,7.07799,280.46763382733,0
+KFFB.US,D,20170623,000000,7.07799,7.07799,7.04022,7.04022,10276.621762545,0
+KFFB.US,D,20170627,000000,7.04022,7.06436,6.92858,6.92858,5479.9060763186,0
+KFFB.US,D,20170628,000000,7.07799,7.07799,6.92867,6.92867,655.4518329005,0
+KFFB.US,D,20170629,000000,7.06699,7.06699,7.03536,7.03536,1745.4743951378,0
+KFFB.US,D,20170703,000000,7.04022,7.12977,7.04022,7.12977,881.46970631446,0
+KFFB.US,D,20170711,000000,7.11488,7.11488,7.11488,7.11488,184.92371461143,0
+KFFB.US,D,20170712,000000,7.15207,7.26059,7.07799,7.1218,3693.3375223782,0
+KFFB.US,D,20170713,000000,7.15207,7.15207,7.07799,7.07799,807.50022046989,0
+KFFB.US,D,20170714,000000,7.32387,7.32387,7.32387,7.32387,1345.8337007832,0
+KFFB.US,D,20170718,000000,7.33827,7.33827,7.33827,7.33827,538.33348031326,0
+KFFB.US,D,20170719,000000,7.07799,7.07799,7.07799,7.07799,694.49128376291,0
+KFFB.US,D,20170720,000000,7.11488,7.20774,7.11488,7.20774,516.75904694193,0
+KFFB.US,D,20170724,000000,7.22681,7.33827,7.22681,7.33827,2543.7284298772,0
+KFFB.US,D,20170725,000000,7.33827,7.33827,7.22681,7.22681,1873.8936413958,0
+KFFB.US,D,20170728,000000,7.41448,7.41448,7.40757,7.40757,459.22722461837,0
+KFFB.US,D,20170731,000000,7.21193,7.40037,7.21193,7.37672,3128.2928388433,0
+KFFB.US,D,20170801,000000,7.18905,7.18905,7.16199,7.16199,2893.0287796987,0
+KFFB.US,D,20170809,000000,7.36007,7.36007,7.33992,7.33992,1760.8847046888,0
+KFFB.US,D,20170810,000000,7.15138,7.15148,7.15138,7.15138,4491.5915571175,0
+KFFB.US,D,20170811,000000,7.40757,7.40757,7.33905,7.33905,1004.7521827221,0
+KFFB.US,D,20170814,000000,7.28921,7.28921,7.18885,7.26439,1218.4418084953,0
+KFFB.US,D,20170815,000000,7.33992,7.35462,7.33992,7.33992,1469.1161771908,0
+KFFB.US,D,20170816,000000,7.41371,7.41448,7.36075,7.41448,7355.8544256545,0
+KFFB.US,D,20170817,000000,7.41448,7.41448,7.37672,7.37672,4847.0560307595,0
+KFFB.US,D,20170818,000000,7.37301,7.37301,7.37301,7.37301,665.72537260113,0
+KFFB.US,D,20170825,000000,7.37672,7.45186,7.15138,7.15138,5189.1649027906,0
+KFFB.US,D,20170828,000000,7.15138,7.37856,7.13892,7.15138,6090.1543345363,0
+KFFB.US,D,20170829,000000,7.29778,7.29778,7.15381,7.15381,665.72537260113,0
+KFFB.US,D,20170830,000000,7.41448,7.41448,7.37672,7.37672,373.9568451031,0
+KFFB.US,D,20170831,000000,7.37672,7.37672,7.15138,7.15138,971.87685568005,0
+KFFB.US,D,20170905,000000,7.11371,7.11371,7.11371,7.11371,229.09993532415,0
+KFFB.US,D,20170906,000000,7.18905,7.18905,7.18905,7.18905,144.85690977895,0
+KFFB.US,D,20170907,000000,7.18905,7.28853,7.18905,7.20414,1238.9888878965,0
+KFFB.US,D,20170908,000000,7.18905,7.37672,7.18905,7.22681,797.22668076926,0
+KFFB.US,D,20170911,000000,7.26439,7.30138,7.11371,7.11371,1376.6543198851,0
+KFFB.US,D,20170912,000000,7.15138,7.15138,6.85032,6.85032,4073.4584913017,0
+KFFB.US,D,20170913,000000,6.88798,7.07624,6.24799,6.8763,18607.43510579,0
+KFFB.US,D,20170915,000000,6.58653,7.33992,6.58653,7.33992,3763.1975923425,0
+KFFB.US,D,20170918,000000,7.22681,7.22681,7.15138,7.18905,1548.2224328857,0
+KFFB.US,D,20170920,000000,7.03857,7.05278,7.03857,7.05278,427.37925154641,0
+KFFB.US,D,20170921,000000,7.30138,7.33992,7.30138,7.33992,1143.4449686806,0
+KFFB.US,D,20170922,000000,7.15138,7.30138,7.11371,7.30138,1646.8484140117,0
+KFFB.US,D,20170925,000000,7.33992,7.37672,7.11371,7.30138,3798.1276273247,0
+KFFB.US,D,20170927,000000,7.15138,7.15138,7.13717,7.13717,5346.3500602103,0
+KFFB.US,D,20170928,000000,7.15138,7.33992,7.15138,7.33992,7434.9606813494,0
+KFFB.US,D,20170929,000000,7.30138,7.41448,7.30138,7.37672,7629.1305816914,0
+KFFB.US,D,20171002,000000,7.48992,7.48992,7.45186,7.45186,1943.7537113601,0
+KFFB.US,D,20171003,000000,7.45186,7.45186,7.45186,7.45186,2380.3791486371,0
+KFFB.US,D,20171005,000000,7.48992,7.5275,7.48992,7.5275,22335.70266315,0
+KFFB.US,D,20171006,000000,7.45186,7.48992,7.07624,7.11371,11590.607490256,0
+KFFB.US,D,20171009,000000,7.11371,7.33992,7.11371,7.33992,4002.5710673673,0
+KFFB.US,D,20171010,000000,7.33992,7.48992,7.33992,7.45186,4412.4853014226,0
+KFFB.US,D,20171011,000000,7.48992,7.48992,7.45186,7.48992,3484.7846664553,0
+KFFB.US,D,20171012,000000,7.48992,7.48992,7.26439,7.26439,5121.3595407664,0
+KFFB.US,D,20171013,000000,7.26439,7.45186,7.26439,7.45186,4855.27486252,0
+KFFB.US,D,20171016,000000,7.45186,7.45186,7.45186,7.45186,131.50130816812,0
+KFFB.US,D,20171017,000000,7.48992,7.48992,7.48992,7.48992,845.51231736224,0
+KFFB.US,D,20171018,000000,7.45186,7.47133,7.45186,7.45186,1444.4596819092,0
+KFFB.US,D,20171019,000000,7.46753,7.48992,7.33992,7.33992,7039.4294028749,0
+KFFB.US,D,20171023,000000,7.30138,7.30138,7.15138,7.18905,1149.609092501,0
+KFFB.US,D,20171025,000000,7.18905,7.26439,7.18905,7.26439,2533.4548901765,0
+KFFB.US,D,20171026,000000,7.26439,7.26439,7.26439,7.26439,4143.318561266,0
+KFFB.US,D,20171027,000000,7.26439,7.30138,7.26439,7.26439,1676.6416791436,0
+KFFB.US,D,20171030,000000,7.3407,7.3407,7.30225,7.3407,1199.9494370341,0
+KFFB.US,D,20171031,000000,7.30225,7.4359,7.26994,7.4359,1360.216656364,0
+KFFB.US,D,20171101,000000,7.41604,7.41604,7.37856,7.37856,939.00152863802,0
+KFFB.US,D,20171102,000000,7.3407,7.3444,7.32601,7.32601,1064.3387129858,0
+KFFB.US,D,20171106,000000,7.3407,7.3407,7.3407,7.3407,254.78378457574,0
+KFFB.US,D,20171108,000000,7.22623,7.22623,7.03632,7.13007,2138.9509656722,0
+KFFB.US,D,20171109,000000,7.21144,7.21144,7.21144,7.21144,135.61072404838,0
+KFFB.US,D,20171110,000000,7.03624,7.22623,6.80778,6.80778,690.38186788265,0
+KFFB.US,D,20171115,000000,6.86706,6.92196,6.80778,6.84593,3670.7357350368,0
+KFFB.US,D,20171116,000000,6.81197,6.84593,6.54176,6.61291,2341.3396977747,0
+KFFB.US,D,20171117,000000,6.83834,6.83834,6.83834,6.83834,324.64385454006,0
+KFFB.US,D,20171120,000000,7.11196,7.11196,6.65564,6.76972,11316.303980249,0
+KFFB.US,D,20171121,000000,6.8143,6.84593,6.8143,6.84593,1654.0398918022,0
+KFFB.US,D,20171122,000000,6.76972,6.84593,6.73955,6.73955,3647.1065937253,0
+KFFB.US,D,20171124,000000,6.99798,6.99798,6.99798,6.99798,237.31876708466,0
+KFFB.US,D,20171127,000000,6.84584,6.84593,6.84584,6.84593,960.57596200935,0
+KFFB.US,D,20171201,000000,6.80778,6.80778,6.65574,6.65798,1173.2382338125,0
+KFFB.US,D,20171204,000000,6.84593,6.84593,6.80778,6.84584,6756.9070611075,0
+KFFB.US,D,20171205,000000,6.84593,6.84593,6.84204,6.84593,4913.8340388136,0
+KFFB.US,D,20171206,000000,6.84584,6.84593,6.84584,6.84593,2805.7036922433,0
+KFFB.US,D,20171207,000000,6.69418,6.69418,6.69418,6.69418,577.37293117567,0
+KFFB.US,D,20171208,000000,6.84593,6.84593,6.84584,6.84593,2356.7500073256,0
+KFFB.US,D,20171211,000000,6.84593,6.84593,6.84593,6.84593,720.1751330145,0
+KFFB.US,D,20171212,000000,6.79581,6.84593,6.79581,6.80778,9229.7480670503,0
+KFFB.US,D,20171213,000000,6.76972,6.81177,6.76972,6.81177,624.63121379859,0
+KFFB.US,D,20171214,000000,6.71131,6.84593,6.71131,6.83747,609.22090424764,0
+KFFB.US,D,20171215,000000,6.84593,6.84593,6.84593,6.84593,4399.1296998118,0
+KFFB.US,D,20171218,000000,6.80856,6.8398,6.80856,6.8398,1527.6753534844,0
+KFFB.US,D,20171219,000000,6.84321,6.84593,6.80856,6.84214,8434.5760942211,0
+KFFB.US,D,20171220,000000,6.84593,6.88399,6.84593,6.88399,3062.5421847592,0
+KFFB.US,D,20171221,000000,6.81362,6.81362,6.81362,6.81362,759.21458387691,0
+KFFB.US,D,20171222,000000,6.84593,6.84593,6.80778,6.83688,6919.2289883775,0
+KFFB.US,D,20171227,000000,6.84593,6.84593,6.80778,6.80778,4213.1786312303,0
+KFFB.US,D,20171228,000000,6.84584,6.84584,6.80778,6.80778,1461.9246994003,0
+KFFB.US,D,20171229,000000,6.84593,6.84593,6.80768,6.80768,3994.3522356068,0
+KFFB.US,D,20180102,000000,6.84593,6.84593,6.80778,6.80778,1782.4591380601,0
+KFFB.US,D,20180103,000000,6.82219,6.84593,6.82219,6.84593,761.26929181703,0
+KFFB.US,D,20180104,000000,6.82676,6.82754,6.54166,6.54166,7886.9964281773,0
+KFFB.US,D,20180105,000000,6.6938,6.75658,6.6938,6.6938,1975.6016844321,0
+KFFB.US,D,20180108,000000,6.64075,6.64075,6.57982,6.61884,910.23561747624,0
+KFFB.US,D,20180109,000000,6.57972,6.65574,6.57972,6.65574,264.02997030631,0
+KFFB.US,D,20180111,000000,6.67715,6.67715,6.67715,6.67715,328.75327042031,0
+KFFB.US,D,20180112,000000,6.68172,6.71191,6.65574,6.71191,907.15355556605,0
+KFFB.US,D,20180116,000000,6.76972,6.76972,6.65574,6.76972,4067.2943674813,0
+KFFB.US,D,20180117,000000,6.71804,6.83338,6.61758,6.80778,5392.5809888632,0
+KFFB.US,D,20180118,000000,6.84515,6.84515,6.80778,6.80778,4749.4574036034,0
+KFFB.US,D,20180119,000000,6.84593,6.84593,6.7706,6.79445,5094.6483375448,0
+KFFB.US,D,20180122,000000,6.83737,6.84593,6.82686,6.84593,2456.4033424218,0
+KFFB.US,D,20180123,000000,6.80778,6.84593,6.80778,6.84555,2331.066158074,0
+KFFB.US,D,20180124,000000,7.37856,7.37856,6.80778,6.80788,1723.8999617665,0
+KFFB.US,D,20180125,000000,6.80778,6.80778,6.80778,6.80778,3647.1065937253,0
+KFFB.US,D,20180129,000000,7.22623,7.22623,6.76972,6.76972,5838.4526118707,0
+KFFB.US,D,20180130,000000,6.84671,6.84671,6.80817,6.80817,898.93472380554,0
+KFFB.US,D,20180131,000000,6.76972,6.76972,6.73128,6.73128,776.67960136799,0
+KFFB.US,D,20180202,000000,6.92352,6.92352,6.90414,6.90414,2602.2876061708,0
+KFFB.US,D,20180205,000000,6.84671,6.84681,6.76602,6.76602,3144.7305023643,0
+KFFB.US,D,20180206,000000,6.73128,6.73128,6.65428,6.73128,3665.5989651865,0
+KFFB.US,D,20180207,000000,6.92352,6.92352,6.92352,6.92352,631.82269158904,0
+KFFB.US,D,20180209,000000,6.81011,6.81011,6.81011,6.81011,1365.3534262144,0
+KFFB.US,D,20180212,000000,6.76972,6.87446,6.76972,6.76972,9862.5981126094,0
+KFFB.US,D,20180213,000000,6.73128,6.73128,6.61603,6.61603,1687.9425728143,0
+KFFB.US,D,20180214,000000,6.76972,6.76972,6.76962,6.76962,589.70117881643,0
+KFFB.US,D,20180215,000000,6.86959,6.86959,6.80817,6.80817,2119.4312402409,0
+KFFB.US,D,20180216,000000,6.91612,6.92352,6.65448,6.65448,1704.3802363353,0
+KFFB.US,D,20180220,000000,6.73128,6.73128,6.38494,6.67939,19391.306184948,0
+KFFB.US,D,20180221,000000,6.50818,6.53913,6.34669,6.53524,13129.583737411,0
+KFFB.US,D,20180222,000000,6.75454,6.75454,6.75454,6.75454,386.28509274387,0
+KFFB.US,D,20180223,000000,6.76972,6.76972,6.76972,6.76972,177.73223682098,0
+KFFB.US,D,20180226,000000,6.78519,6.92352,6.76972,6.77021,2598.1781902905,0
+KFFB.US,D,20180227,000000,6.76972,6.81011,6.76972,6.81011,434.57072933685,0
+KFFB.US,D,20180228,000000,6.7927,6.7927,6.7927,6.7927,534.22406443301,0
+KFFB.US,D,20180305,000000,6.73128,6.88507,6.73128,6.88507,2703.9956492071,0
+KFFB.US,D,20180306,000000,6.73137,6.88507,6.73128,6.73128,2870.4269923573,0
+KFFB.US,D,20180307,000000,6.7447,6.92352,6.73128,6.73128,1760.8847046888,0
+KFFB.US,D,20180308,000000,6.81538,6.81538,6.81538,6.81538,997.56070493163,0
+KFFB.US,D,20180312,000000,6.76972,6.76972,6.72359,6.72359,483.8837198999,0
+KFFB.US,D,20180313,000000,6.61632,6.63286,6.61603,6.61603,557.85320574447,0
+KFFB.US,D,20180315,000000,6.61612,6.61612,6.61612,6.61612,1175.2929417526,0
+KFFB.US,D,20180319,000000,6.84671,6.84671,6.84671,6.84671,1317.0677896214,0
+KFFB.US,D,20180320,000000,6.75035,6.75035,6.75035,6.75035,805.44551252976,0
+KFFB.US,D,20180321,000000,6.7886,6.7886,6.7886,6.7886,369.84742922285,0
+KFFB.US,D,20180322,000000,6.66606,6.66606,6.66606,6.66606,295.87794337828,0
+KFFB.US,D,20180323,000000,6.69282,6.84671,6.65428,6.84671,794.14461885907,0
+KFFB.US,D,20180326,000000,6.73128,6.73128,6.66557,6.66557,2231.4128229779,0
+KFFB.US,D,20180327,000000,6.73128,6.82744,6.73128,6.82744,2966.9982655433,0
+KFFB.US,D,20180328,000000,6.80827,6.8544,6.72553,6.72553,3147.8125642745,0
+KFFB.US,D,20180329,000000,6.76972,6.87758,6.76972,6.80817,2719.405958758,0
+KFFB.US,D,20180402,000000,6.65428,6.76972,6.65428,6.76972,1668.4228473831,0
+KFFB.US,D,20180403,000000,6.88507,6.88507,6.69282,6.69282,535.25141840307,0
+KFFB.US,D,20180405,000000,6.92352,6.92352,6.92352,6.92352,797.22668076926,0
+KFFB.US,D,20180406,000000,6.69282,6.69292,6.69282,6.69282,8510.6002880058,0
+KFFB.US,D,20180409,000000,6.69282,6.69282,6.69282,6.69282,1042.7642796144,0
+KFFB.US,D,20180410,000000,6.69282,6.69282,6.69282,6.69282,617.43973600815,0
+KFFB.US,D,20180411,000000,6.74296,6.74296,6.69282,6.69282,1476.3076549812,0
+KFFB.US,D,20180412,000000,6.76972,6.76972,6.69282,6.69282,2022.859967055,0
+KFFB.US,D,20180413,000000,6.69282,6.69282,6.69282,6.69282,3286.5053502331,0
+KFFB.US,D,20180416,000000,6.6937,6.6937,6.6937,6.6937,1249.2624275972,0
+KFFB.US,D,20180418,000000,6.69282,6.69282,6.69282,6.69282,296.90529734834,0
+KFFB.US,D,20180419,000000,6.73128,6.73128,6.69282,6.69282,657.50654084062,0
+KFFB.US,D,20180423,000000,6.69282,6.69282,6.69282,6.69282,477.71959607952,0
+KFFB.US,D,20180425,000000,6.73128,6.73128,6.73128,6.73128,1301.6574800704,0
+KFFB.US,D,20180503,000000,6.80895,6.80895,6.80895,6.80895,287.65911161777,0
+KFFB.US,D,20180508,000000,6.71804,6.71804,6.71804,6.71804,3025.5574418369,0
+KFFB.US,D,20180510,000000,6.80895,6.88711,6.6536,6.69224,54420.994502202,0
+KFFB.US,D,20180511,000000,6.69224,6.69224,6.69224,6.69224,1647.8757679818,0
+KFFB.US,D,20180514,000000,6.61467,6.8287,6.61467,6.69224,4500.8377428481,0
+KFFB.US,D,20180516,000000,6.80895,6.82257,6.69224,6.69224,4612.819325585,0
+KFFB.US,D,20180517,000000,6.94912,6.95398,6.83036,6.90959,2229.3581150377,0
+KFFB.US,D,20180518,000000,7.00362,7.00362,7.00362,7.00362,302.04206719866,0
+KFFB.US,D,20180521,000000,7.00362,7.00362,6.69224,6.77965,12270.715818438,0
+KFFB.US,D,20180522,000000,6.73128,6.8288,6.73128,6.8288,1737.2555633773,0
+KFFB.US,D,20180523,000000,6.69224,6.69224,6.69224,6.69224,349.30034982158,0
+KFFB.US,D,20180524,000000,6.69224,6.69234,6.69224,6.69224,545.5249581037,0
+KFFB.US,D,20180525,000000,6.73137,6.73137,6.73137,6.73137,1340.6969309328,0
+KFFB.US,D,20180529,000000,6.7411,6.92594,6.7411,6.92594,457.17251667825,0
+KFFB.US,D,20180530,000000,6.73128,6.73128,6.69224,6.69224,12216.266058025,0
+KFFB.US,D,20180531,000000,6.71103,6.71103,6.61467,6.64785,1705.4075903054,0
+KFFB.US,D,20180601,000000,6.73128,6.73128,6.73128,6.73128,254.78378457574,0
+KFFB.US,D,20180604,000000,6.72582,6.7631,6.69224,6.73128,5803.5225768886,0
+KFFB.US,D,20180605,000000,6.73128,6.73128,6.73128,6.73128,451.00839285787,0
+KFFB.US,D,20180606,000000,6.73128,6.73128,6.61476,6.6536,3973.8051562055,0
+KFFB.US,D,20180608,000000,6.6536,6.6536,6.6536,6.6536,319.50708468974,0
+KFFB.US,D,20180611,000000,6.6536,6.7304,6.6536,6.7304,1575.9609900774,0
+KFFB.US,D,20180613,000000,6.6536,6.73128,6.6536,6.73128,1344.8063468131,0
+KFFB.US,D,20180614,000000,6.61467,6.73128,6.61467,6.69749,13149.103462842,0
+KFFB.US,D,20180618,000000,6.6536,6.6536,6.61467,6.6536,1733.1461474971,0
+KFFB.US,D,20180619,000000,6.64046,6.6536,6.61467,6.61467,2083.4738512887,0
+KFFB.US,D,20180620,000000,6.6536,6.69224,6.6536,6.69156,1817.3891730423,0
+KFFB.US,D,20180621,000000,6.61467,6.61467,6.61467,6.61467,374.98419907317,0
+KFFB.US,D,20180622,000000,6.69224,6.69224,6.69224,6.69224,254.78378457574,0
+KFFB.US,D,20180625,000000,6.49796,6.49796,6.14783,6.19056,2275.5890436906,0
+KFFB.US,D,20180626,000000,6.38115,6.38115,6.38115,6.38115,665.72537260113,0
+KFFB.US,D,20180627,000000,6.45912,6.61467,6.38213,6.38213,3033.7762735974,0
+KFFB.US,D,20180628,000000,6.61467,6.61467,6.38115,6.45912,3319.3806772751,0
+KFFB.US,D,20180629,000000,6.38125,6.57553,6.38125,6.57553,2183.1271863849,0
+KFFB.US,D,20180702,000000,6.49796,6.49796,6.38115,6.38494,8265.0626891606,0
+KFFB.US,D,20180703,000000,6.42018,6.42018,6.38115,6.38115,1931.4254637193,0
+KFFB.US,D,20180705,000000,6.38115,6.38115,6.30328,6.30328,1063.3113590157,0
+KFFB.US,D,20180706,000000,6.38115,6.38115,6.18657,6.38115,35788.902901131,0
+KFFB.US,D,20180709,000000,6.37726,6.38115,6.35837,6.38115,1485.5538407118,0
+KFFB.US,D,20180710,000000,6.3538,6.37522,6.34231,6.34231,7280.8575858398,0
+KFFB.US,D,20180711,000000,6.36139,6.36139,6.36139,6.36139,183.89636064136,0
+KFFB.US,D,20180712,000000,6.35749,6.35749,6.35749,6.35749,158.21251138977,0
+KFFB.US,D,20180713,000000,6.26454,6.36743,6.26454,6.35341,1206.1135608545,0
+KFFB.US,D,20180716,000000,6.37385,6.37385,6.24487,6.26454,4629.256989106,0
+KFFB.US,D,20180717,000000,6.36139,6.38115,6.34231,6.38115,13622.713643042,0
+KFFB.US,D,20180718,000000,6.34231,6.42018,6.30328,6.42018,1641.7116441614,0
+KFFB.US,D,20180719,000000,6.21743,6.42018,6.21743,6.38115,861.94998088325,0
+KFFB.US,D,20180720,000000,6.26951,6.61467,6.26951,6.61467,1493.7726724723,0
+KFFB.US,D,20180724,000000,6.38115,6.42845,6.2256,6.42845,5773.7293117567,0
+KFFB.US,D,20180726,000000,6.56784,6.56784,6.53679,6.54506,7720.565085027,0
+KFFB.US,D,20180727,000000,6.76642,6.76943,6.75249,6.76943,1503.0188582029,0
+KFFB.US,D,20180730,000000,6.69146,6.69146,6.69146,6.69146,442.78956109736,0
+KFFB.US,D,20180731,000000,6.69146,6.69146,6.57349,6.57349,448.95368491774,0
+KFFB.US,D,20180807,000000,6.45532,6.50389,6.4159,6.4159,1737.2555633773,0
+KFFB.US,D,20180808,000000,6.4159,6.57349,6.21928,6.57349,6222.6829966745,0
+KFFB.US,D,20180809,000000,6.21928,6.25861,6.02227,6.25861,13355.601610825,0
+KFFB.US,D,20180810,000000,6.25861,6.2587,6.25861,6.2587,1124.9525972195,0
+KFFB.US,D,20180813,000000,6.33025,6.33025,6.33025,6.33025,127.39189228787,0
+KFFB.US,D,20180815,000000,6.29773,6.29773,5.82574,6.06179,4855.27486252,0
+KFFB.US,D,20180816,000000,6.25861,6.33716,6.1638,6.33716,3525.8788252578,0
+KFFB.US,D,20180817,000000,6.29773,6.45532,6.26756,6.45532,1756.7752888085,0
+KFFB.US,D,20180820,000000,6.45532,6.46905,6.39536,6.46905,3708.7478319291,0
+KFFB.US,D,20180821,000000,6.49095,6.57349,6.33716,6.33716,65768.119101553,0
+KFFB.US,D,20180822,000000,6.29773,6.29773,6.29773,6.29773,1154.7458623513,0
+KFFB.US,D,20180823,000000,6.17996,6.17996,6.17996,6.17996,350.32770379164,0
+KFFB.US,D,20180824,000000,6.21208,6.29773,6.17996,6.29773,1595.4807155086,0
+KFFB.US,D,20180827,000000,6.10101,6.10101,6.10101,6.10101,272.24880206682,0
+KFFB.US,D,20180828,000000,6.26727,6.29773,6.02227,6.06179,13171.705250184,0
+KFFB.US,D,20180829,000000,6.29647,6.29647,6.14054,6.14054,2863.2355145669,0
+KFFB.US,D,20180830,000000,6.10101,6.10101,6.10101,6.10101,491.07519769034,0
+KFFB.US,D,20180831,000000,6.2367,6.2367,6.06179,6.06179,4174.1391803679,0
+KFFB.US,D,20180904,000000,6.22756,6.22756,6.22756,6.22756,1297.5480641902,0
+KFFB.US,D,20180905,000000,6.02227,6.23972,5.94372,5.98294,7114.4262426896,0
+KFFB.US,D,20180906,000000,6.10101,6.10101,5.98304,5.98304,5272.3805743657,0
+KFFB.US,D,20180907,000000,5.98294,6.25861,5.86487,6.25861,18603.325689909,0
+KFFB.US,D,20180910,000000,6.21928,6.26502,6.21928,6.26502,1930.3981097493,0
+KFFB.US,D,20180911,000000,6.21928,6.22415,6.21928,6.21928,2699.8862333268,0
+KFFB.US,D,20180912,000000,5.9444,6.2587,5.9444,6.21928,8705.7975423179,0
+KFFB.US,D,20180913,000000,6.14054,6.2004,6.04252,6.10101,8399.646059239,0
+KFFB.US,D,20180914,000000,6.29773,6.53406,6.10101,6.17996,1107.4875797284,0
+KFFB.US,D,20180917,000000,6.17996,6.17996,6.17996,6.17996,866.05939676351,0
+KFFB.US,D,20180918,000000,6.10101,6.21928,5.90429,6.21928,8024.6618601658,0
+KFFB.US,D,20180919,000000,6.29773,6.30931,6.06179,6.09819,13953.521621402,0
+KFFB.US,D,20180920,000000,6.06179,6.10101,6.06179,6.10101,974.95891759024,0
+KFFB.US,D,20180921,000000,6.14326,6.37648,6.14054,6.33716,2648.5185348236,0
+KFFB.US,D,20180924,000000,6.21928,6.21928,6.21928,6.21928,875.30558249408,0
+KFFB.US,D,20180925,000000,6.25861,6.25861,6.21928,6.21928,1298.5754181602,0
+KFFB.US,D,20180926,000000,6.21928,6.21928,6.21928,6.21928,1328.3686832921,0
+KFFB.US,D,20180927,000000,6.21928,6.45523,6.21928,6.33716,6724.0317340654,0
+KFFB.US,D,20180928,000000,6.37648,6.37648,6.14054,6.29773,6371.6493223337,0
+KFFB.US,D,20181001,000000,6.45532,6.49474,6.37648,6.45532,12021.068803713,0
+KFFB.US,D,20181002,000000,6.47109,6.48666,6.42213,6.48666,6733.277919796,0
+KFFB.US,D,20181003,000000,6.43508,6.45513,6.36957,6.37648,13929.892480091,0
+KFFB.US,D,20181004,000000,6.4159,6.4159,6.33716,6.33716,4165.9203486074,0
+KFFB.US,D,20181005,000000,6.40052,6.40821,6.29014,6.29773,6236.0385982853,0
+KFFB.US,D,20181008,000000,6.29773,6.29773,6.17996,6.17996,5202.5205044014,0
+KFFB.US,D,20181009,000000,6.21928,6.21928,6.1562,6.1562,908.18090953611,0
+KFFB.US,D,20181010,000000,6.21928,6.21928,6.14054,6.14054,2151.2792133129,0
+KFFB.US,D,20181011,000000,6.29763,6.29763,6.21928,6.21928,6131.2484933388,0
+KFFB.US,D,20181012,000000,6.29014,6.29773,6.28225,6.28225,621.5491518884,0
+KFFB.US,D,20181015,000000,6.29773,6.361,6.29773,6.29773,3171.4417055859,0
+KFFB.US,D,20181016,000000,6.30571,6.30571,6.29773,6.29773,469.50076431901,0
+KFFB.US,D,20181017,000000,6.29218,6.29218,6.29218,6.29218,877.36029043421,0
+KFFB.US,D,20181018,000000,6.30338,6.30338,6.17996,6.17996,10144.093100407,0
+KFFB.US,D,20181019,000000,6.21928,6.23018,6.17996,6.17996,13553.880927047,0
+KFFB.US,D,20181022,000000,6.21928,6.29014,6.21928,6.23485,3598.8209571323,0
+KFFB.US,D,20181023,000000,6.21928,6.21928,6.21928,6.21928,1827.6627127429,0
+KFFB.US,D,20181024,000000,6.29014,6.29014,6.16409,6.19563,4113.5252961342,0
+KFFB.US,D,20181025,000000,6.19563,6.19563,6.1892,6.19563,1392.064629436,0
+KFFB.US,D,20181026,000000,6.17996,6.17996,6.17996,6.17996,530.11464855275,0
+KFFB.US,D,20181029,000000,6.14268,6.19387,6.14268,6.16964,1361.2440103341,0
+KFFB.US,D,20181030,000000,6.22005,6.25967,6.18015,6.19601,2793.3754446026,0
+KFFB.US,D,20181031,000000,6.21996,6.36314,6.21996,6.34738,42973.189213785,0
+KFFB.US,D,20181101,000000,6.26191,6.26765,6.19611,6.19611,4089.8961548227,0
+KFFB.US,D,20181102,000000,6.19611,6.25967,6.19601,6.21996,7686.6624040149,0
+KFFB.US,D,20181106,000000,6.32099,6.3393,6.32099,6.32352,739.6948584457,0
+KFFB.US,D,20181108,000000,6.29948,6.33939,6.29948,6.33939,11331.7142898,0
+KFFB.US,D,20181109,000000,6.18794,6.18794,6.18794,6.18794,658.53389481069,0
+KFFB.US,D,20181112,000000,6.14004,6.14004,6.01039,6.0906,4690.8982273098,0
+KFFB.US,D,20181113,000000,6.06033,6.06033,6.06033,6.06033,424.29718963621,0
+KFFB.US,D,20181114,000000,6.14004,6.14004,6.14004,6.14004,344.16357997126,0
+KFFB.US,D,20181115,000000,6.21023,6.29111,6.21023,6.24371,2268.3975659002,0
+KFFB.US,D,20181116,000000,6.18015,6.29948,6.18015,6.21996,3412.8698885509,0
+KFFB.US,D,20181119,000000,6.28371,6.34698,6.27564,6.33141,25187.637284046,0
+KFFB.US,D,20181120,000000,6.32226,6.32226,6.27564,6.29948,1083.858438417,0
+KFFB.US,D,20181121,000000,6.09527,6.19981,6.09527,6.19981,766.40606166735,0
+KFFB.US,D,20181123,000000,6.2915,6.2915,6.06033,6.18015,812.63699032021,0
+KFFB.US,D,20181126,000000,6.26376,6.37142,6.26376,6.37142,4386.801452171,0
+KFFB.US,D,20181127,000000,6.41941,6.41941,6.41941,6.41941,728.393964775,0
+KFFB.US,D,20181128,000000,6.45922,6.57865,6.45922,6.53086,3309.1071375744,0
+KFFB.US,D,20181129,000000,6.47498,6.49883,6.45922,6.49883,1610.8910250595,0
+KFFB.US,D,20181130,000000,6.49883,6.49883,6.45922,6.45922,4345.7072933685,0
+KFFB.US,D,20181203,000000,6.43508,6.51927,6.43508,6.51927,1392.064629436,0
+KFFB.US,D,20181204,000000,6.51489,6.51489,6.49883,6.50701,423.26983566615,0
+KFFB.US,D,20181206,000000,6.44305,6.44305,6.18794,6.25967,16565.055413303,0
+KFFB.US,D,20181207,000000,6.25967,6.28089,6.13615,6.13615,2361.8867771759,0
+KFFB.US,D,20181210,000000,6.25967,6.25967,6.18015,6.18083,6619.241629119,0
+KFFB.US,D,20181211,000000,6.21996,6.23719,6.17207,6.19825,11659.44020625,0
+KFFB.US,D,20181213,000000,6.13206,6.14004,6.10023,6.12291,3284.4506422929,0
+KFFB.US,D,20181214,000000,6.10822,6.23183,6.10822,6.23183,5123.4142487065,0
+KFFB.US,D,20181217,000000,6.18015,6.19981,6.02061,6.12097,15354.832436569,0
+KFFB.US,D,20181218,000000,6.10023,6.10023,6.02061,6.02061,1449.5964517596,0
+KFFB.US,D,20181219,000000,6.04514,6.21578,6.04514,6.21578,1300.6301261004,0
+KFFB.US,D,20181220,000000,6.06033,6.06033,6.06033,6.06033,519.84110885212,0
+KFFB.US,D,20181221,000000,6.01516,6.24371,6.01253,6.24371,912.29032541636,0
+KFFB.US,D,20181224,000000,5.9807,5.9807,5.86108,5.86108,693.46392979284,0
+KFFB.US,D,20181226,000000,5.82905,5.9807,5.82117,5.9807,2203.6742657862,0
+KFFB.US,D,20181227,000000,5.70154,5.70154,5.19918,5.46229,3873.1244671393,0
+KFFB.US,D,20181228,000000,5.38266,5.66971,5.38266,5.66971,2339.2849898345,0
+KFFB.US,D,20181231,000000,5.75731,5.75731,5.51007,5.51007,1958.136666941,0
+KFFB.US,D,20190102,000000,5.50229,5.70154,5.50229,5.70154,6468.2205955196,0
+KFFB.US,D,20190103,000000,5.74748,5.76939,5.74748,5.76939,913.31767938643,0
+KFFB.US,D,20190104,000000,5.73337,5.74145,5.71575,5.74145,10880.705896942,0
+KFFB.US,D,20190107,000000,5.78135,5.81026,5.78135,5.81026,387.31244671393,0
+KFFB.US,D,20190108,000000,5.83713,5.89291,5.83713,5.8639,1919.0972160786,0
+KFFB.US,D,20190109,000000,5.82117,5.82146,5.70154,5.70154,1860.538039785,0
+KFFB.US,D,20190110,000000,5.66971,5.70349,5.58191,5.6411,12068.327086336,0
+KFFB.US,D,20190111,000000,5.5899,5.64479,5.50229,5.50229,5457.3042889772,0
+KFFB.US,D,20190114,000000,5.62055,5.62114,5.56546,5.56546,2018.7505511747,0
+KFFB.US,D,20190115,000000,5.56692,5.56692,5.55446,5.55446,822.91053002084,0
+KFFB.US,D,20190116,000000,5.57383,5.61384,5.52594,5.61384,2834.4696034051,0
+KFFB.US,D,20190117,000000,5.542,5.55592,5.50229,5.50229,1594.4533615385,0
+KFFB.US,D,20190118,000000,5.51007,5.56604,5.51007,5.56604,7110.3168268093,0
+KFFB.US,D,20190122,000000,5.60576,5.60955,5.44234,5.58191,9635.5528852253,0
+KFFB.US,D,20190123,000000,5.57802,5.61384,5.56926,5.61384,1369.4628420946,0
+KFFB.US,D,20190124,000000,5.63778,5.63778,5.63778,5.63778,642.09623128967,0
+KFFB.US,D,20190125,000000,5.7613,5.88191,5.7613,5.88191,1063.3113590157,0
+KFFB.US,D,20190130,000000,6.14365,6.14365,6.12749,6.12749,1494.8000264424,0
+KFFB.US,D,20190201,000000,6.10335,6.10335,6.10247,6.10335,1726.9820236767,0
+KFFB.US,D,20190204,000000,6.07824,6.07824,6.03443,6.03443,842.43025545205,0
+KFFB.US,D,20190205,000000,6.06295,6.06295,5.87188,6.02227,2146.1424434626,0
+KFFB.US,D,20190206,000000,6.10335,6.10335,6.06295,6.06295,541.41554222345,0
+KFFB.US,D,20190207,000000,6.06295,6.06295,5.98196,5.98196,11649.16666655,0
+KFFB.US,D,20190208,000000,6.05682,6.06295,6.05682,6.06295,1004.7521827221,0
+KFFB.US,D,20190212,000000,6.06295,6.06295,6.06295,6.06295,357.51918158209,0
+KFFB.US,D,20190213,000000,6.07531,6.07531,6.06295,6.06295,877.36029043421,0
+KFFB.US,D,20190214,000000,6.09615,6.2406,6.06295,6.14365,4814.1807037174,0
+KFFB.US,D,20190215,000000,6.30308,6.30308,6.18405,6.18405,1290.3565863997,0
+KFFB.US,D,20190219,000000,6.25675,6.34582,6.25675,6.34582,3025.5574418369,0
+KFFB.US,D,20190220,000000,6.35623,6.38622,6.35623,6.38622,855.78585706287,0
+KFFB.US,D,20190222,000000,6.51859,6.54789,6.43478,6.44267,6681.9102212928,0
+KFFB.US,D,20190225,000000,6.44267,6.58011,6.44267,6.58011,603.05678042726,0
+KFFB.US,D,20190226,000000,6.53164,6.83075,6.4267,6.83075,4374.4732045303,0
+KFFB.US,D,20190227,000000,6.78218,6.78218,6.44267,6.44267,2331.066158074,0
+KFFB.US,D,20190228,000000,6.44754,6.59636,6.44754,6.59636,796.19932679919,0
+KFFB.US,D,20190304,000000,6.46691,6.49464,6.46691,6.46778,1484.5264867417,0
+KFFB.US,D,20190305,000000,6.46691,6.46691,6.46691,6.46691,484.91107386996,0
+KFFB.US,D,20190306,000000,6.54127,6.54127,6.4267,6.43478,14668.559984566,0
+KFFB.US,D,20190307,000000,6.4267,6.45464,6.4267,6.45464,1868.7568715455,0
+KFFB.US,D,20190308,000000,6.38622,6.39439,6.3135,6.3135,2348.5311755651,0
+KFFB.US,D,20190311,000000,6.32975,6.34494,6.3135,6.34494,917.42709526668,0
+KFFB.US,D,20190312,000000,6.32975,6.32975,6.3135,6.3135,1552.3318487659,0
+KFFB.US,D,20190313,000000,6.42106,6.42106,6.3135,6.34494,10045.467119281,0
+KFFB.US,D,20190315,000000,6.38622,6.4267,6.34864,6.38622,11428.285562986,0
+KFFB.US,D,20190318,000000,6.38622,6.46515,6.38622,6.40227,898.93472380554,0
+KFFB.US,D,20190319,000000,6.46058,6.46058,6.38622,6.38622,403.75011023495,0
+KFFB.US,D,20190320,000000,6.53164,6.55305,6.53164,6.55305,811.60963635014,0
+KFFB.US,D,20190321,000000,6.40227,6.40227,6.40227,6.40227,544.49760413364,0
+KFFB.US,D,20190322,000000,6.26484,6.26484,6.22453,6.22453,5364.8424316715,0
+KFFB.US,D,20190325,000000,6.38622,6.38622,6.34582,6.34582,6699.3752387839,0
+KFFB.US,D,20190326,000000,6.33676,6.43478,6.33676,6.43478,423.26983566615,0
+KFFB.US,D,20190327,000000,6.46691,6.46691,6.22453,6.22453,4064.2123055711,0
+KFFB.US,D,20190328,000000,6.46691,6.47907,6.40354,6.40354,2149.2245053728,0
+KFFB.US,D,20190329,000000,6.40227,6.40227,6.06295,6.06295,7648.6503071226,0
+KFFB.US,D,20190401,000000,6.06295,6.08476,5.97779,5.97779,1006.8068906622,0
+KFFB.US,D,20190402,000000,6.07892,6.26484,6.07892,6.26484,12855.280227404,0
+KFFB.US,D,20190403,000000,6.06295,6.10335,6.06295,6.09304,1875.9483493359,0
+KFFB.US,D,20190404,000000,6.18405,6.18405,6.18405,6.18405,877.36029043421,0
+KFFB.US,D,20190408,000000,6.25675,6.26484,6.18405,6.18405,2999.8735925853,0
+KFFB.US,D,20190409,000000,6.24624,6.24624,6.18405,6.21724,4640.5578827767,0
+KFFB.US,D,20190410,000000,6.25675,6.26484,6.07084,6.07084,1498.9094423226,0
+KFFB.US,D,20190411,000000,6.24653,6.24653,6.24653,6.24653,1236.9341799564,0
+KFFB.US,D,20190412,000000,6.26484,6.26484,6.21442,6.22453,1757.8026427786,0
+KFFB.US,D,20190417,000000,6.24877,6.24877,6.10335,6.10335,456.14516270818,0
+KFFB.US,D,20190418,000000,6.16195,6.16195,6.16195,6.16195,1055.0925272552,0
+KFFB.US,D,20190422,000000,6.14365,6.14365,6.14365,6.14365,1130.0893670698,0
+KFFB.US,D,20190423,000000,6.10335,6.10335,5.94079,5.94079,8766.4114265516,0
+KFFB.US,D,20190424,000000,6.23631,6.26288,6.23631,6.26288,805.44551252976,0
+KFFB.US,D,20190429,000000,6.34679,6.34679,6.34679,6.34679,441.76220712729,0
+KFFB.US,D,20190502,000000,6.10948,6.10948,6.10948,6.10948,966.74008582973,0
+KFFB.US,D,20190503,000000,6.22804,6.22804,6.22804,6.22804,239.37347502479,0
+KFFB.US,D,20190506,000000,6.20166,6.20166,6.19932,6.19932,1304.7395419806,0
+KFFB.US,D,20190507,000000,6.19932,6.20682,6.06013,6.06013,9317.0731545056,0
+KFFB.US,D,20190508,000000,6.14209,6.16905,6.14209,6.14209,939.00152863802,0
+KFFB.US,D,20190509,000000,6.18297,6.18297,6.16263,6.16263,615.38502806802,0
+KFFB.US,D,20190513,000000,6.2004,6.2004,6.15533,6.16662,1858.4833318448,0
+KFFB.US,D,20190514,000000,6.22405,6.59247,6.22405,6.46973,25973.563071145,0
+KFFB.US,D,20190515,000000,6.30581,6.4635,6.30581,6.33852,1177.3476496927,0
+KFFB.US,D,20190516,000000,6.38358,6.73994,6.38358,6.69088,3805.3191051151,0
+KFFB.US,D,20190517,000000,6.75629,6.75629,6.47781,6.47781,474.63753416932,0
+KFFB.US,D,20190520,000000,6.5843,6.77273,6.5843,6.71531,11182.747964141,0
+KFFB.US,D,20190521,000000,6.68513,6.68513,6.55986,6.60123,1030.4360319737,0
+KFFB.US,D,20190523,000000,6.62517,6.62517,6.6171,6.6171,671.88949642151,0
+KFFB.US,D,20190528,000000,6.55159,6.55169,6.42855,6.47781,5652.5015432892,0
+KFFB.US,D,20190529,000000,6.42855,6.45337,6.34679,6.34679,14165.156539235,0
+KFFB.US,D,20190530,000000,6.34679,6.34679,6.34679,6.34679,746.88633623615,0
+KFFB.US,D,20190531,000000,6.26484,6.27311,6.25665,6.26484,3498.1402680661,0
+KFFB.US,D,20190603,000000,6.30581,6.30581,6.14209,6.30581,5805.5772848287,0
+KFFB.US,D,20190604,000000,6.26484,6.34679,6.25665,6.28119,19225.902195768,0
+KFFB.US,D,20190605,000000,6.01088,6.15017,6.01088,6.14209,3536.1523649585,0
+KFFB.US,D,20190606,000000,6.18297,6.18297,6.14209,6.14209,1169.1288179322,0
+KFFB.US,D,20190610,000000,6.18297,6.18297,6.01934,6.01934,15788.375811935,0
+KFFB.US,D,20190611,000000,6.12505,6.12505,6.12505,6.12505,181.84165270123,0
+KFFB.US,D,20190613,000000,6.11191,6.11191,6.11191,6.11191,613.33032012789,0
+KFFB.US,D,20190617,000000,5.8964,5.96698,5.8964,5.96698,2824.1960637045,0
+KFFB.US,D,20190619,000000,6.0684,6.0684,6.0684,6.0684,246.56495281523,0
+KFFB.US,D,20190620,000000,6.12389,6.30581,6.06013,6.26484,12775.146617739,0
+KFFB.US,D,20190621,000000,6.15017,6.31418,6.15017,6.31418,1568.7695122869,0
+KFFB.US,D,20190624,000000,6.20769,6.29267,6.14209,6.14209,1963.2734367913,0
+KFFB.US,D,20190625,000000,6.37142,6.46973,6.18102,6.18102,2567.3575711886,0
+KFFB.US,D,20190626,000000,6.22405,6.46641,6.16662,6.17489,2087.583267169,0
+KFFB.US,D,20190627,000000,6.15854,6.40403,6.14209,6.14209,869.1414586737,0
+KFFB.US,D,20190628,000000,6.16662,6.42855,6.14209,6.42855,6849.3689184132,0
+KFFB.US,D,20190701,000000,6.14209,6.15017,6.06013,6.14209,7441.1248051697,0
+KFFB.US,D,20190702,000000,6.14209,6.15436,6.11746,6.15436,3909.0818560915,0
+KFFB.US,D,20190703,000000,6.38786,6.42855,6.2403,6.2403,3137.5390245738,0
+KFFB.US,D,20190708,000000,6.22405,6.38786,6.22405,6.37794,4073.4584913017,0
+KFFB.US,D,20190709,000000,6.15854,6.19932,6.15854,6.19932,458.19987064831,0
+KFFB.US,D,20190710,000000,6.15017,6.15017,6.15017,6.15017,244.51024487511,0
+KFFB.US,D,20190711,000000,6.43682,6.43682,6.43682,6.43682,289.7138195579,0
+KFFB.US,D,20190712,000000,6.17489,6.46973,6.17489,6.19124,4177.2212422781,0
+KFFB.US,D,20190715,000000,6.31973,6.31973,6.19124,6.19124,1857.4559778748,0
+KFFB.US,D,20190716,000000,6.20585,6.20585,6.20585,6.20585,535.25141840307,0
+KFFB.US,D,20190718,000000,6.31243,6.31243,6.15017,6.15017,1746.5017491079,0
+KFFB.US,D,20190719,000000,6.25481,6.25481,6.25481,6.25481,249.64701472542,0
+KFFB.US,D,20190722,000000,6.31418,6.31418,6.15854,6.26484,5253.8882029046,0
+KFFB.US,D,20190724,000000,6.26484,6.26484,6.26484,6.26484,358.54653555215,0
+KFFB.US,D,20190725,000000,6.30581,6.40403,6.30581,6.38786,3344.0371725566,0
+KFFB.US,D,20190726,000000,6.42252,6.42252,6.32236,6.32236,1072.5575447463,0
+KFFB.US,D,20190729,000000,6.51061,6.5107,6.32236,6.32236,2092.7200370193,0
+KFFB.US,D,20190730,000000,6.40325,6.44686,6.40325,6.44686,1119.8158273692,0
+KFFB.US,D,20190731,000000,6.33267,6.44686,6.30552,6.30552,2738.9256841892,0
+KFFB.US,D,20190801,000000,6.30552,6.43001,6.30552,6.30552,5593.9423669956,0
+KFFB.US,D,20190802,000000,6.30552,6.30552,6.30552,6.30552,6604.8586735381,0
+KFFB.US,D,20190807,000000,6.67083,6.73487,6.23115,6.27047,4234.7530646016,0
+KFFB.US,D,20190808,000000,6.45503,6.62099,6.41755,6.57125,2760.5001175606,0
+KFFB.US,D,20190809,000000,6.26444,6.55451,6.26444,6.30552,917.42709526668,0
+KFFB.US,D,20190812,000000,6.54642,6.55451,6.54642,6.55451,6863.7518739941,0
+KFFB.US,D,20190813,000000,6.29734,6.59607,6.29734,6.50409,961.60331597941,0
+KFFB.US,D,20190814,000000,6.28916,6.29228,6.28916,6.29228,681.13568215208,0
+KFFB.US,D,20190815,000000,6.33881,6.46136,6.33881,6.35321,5270.3258664256,0
+KFFB.US,D,20190816,000000,6.37376,6.37376,6.37376,6.37376,265.05732427638,0
+KFFB.US,D,20190819,000000,6.40013,6.40013,6.40013,6.40013,739.6948584457,0
+KFFB.US,D,20190820,000000,6.26424,6.26424,6.26424,6.26424,299.98735925853,0
+KFFB.US,D,20190827,000000,6.30795,6.30795,6.30795,6.30795,2522.1539965058,0
+KFFB.US,D,20190903,000000,6.30552,6.30552,5.62532,5.64187,2963.9162036331,0
+KFFB.US,D,20190904,000000,5.9407,6.05682,5.9407,6.04845,14676.778816327,0
+KFFB.US,D,20190905,000000,6.05682,6.05682,6.05682,6.05682,6185.6982537522,0
+KFFB.US,D,20190906,000000,5.97477,6.01516,5.97477,6.01516,268.13938618657,0
+KFFB.US,D,20190909,000000,6.05682,6.30552,6.05682,6.30552,17001.68085058,0
+KFFB.US,D,20190911,000000,6.30542,6.30542,6.30542,6.30542,163.34928124009,0
+KFFB.US,D,20190912,000000,6.22269,6.23924,6.22269,6.23924,364.71065937253,0
+KFFB.US,D,20190913,000000,5.97379,6.22269,5.97379,6.21217,2878.6458241179,0
+KFFB.US,D,20190916,000000,6.13966,6.13966,6.13966,6.13966,325.67120851012,0
+KFFB.US,D,20190917,000000,6.22269,6.23154,6.18122,6.18122,5028.8976834607,0
+KFFB.US,D,20190918,000000,6.19787,6.22269,6.19787,6.22269,500.32138342091,0
+KFFB.US,D,20190919,000000,6.22269,6.43001,6.14813,6.14813,14720.95503704,0
+KFFB.US,D,20190920,000000,6.59607,6.59607,6.59607,6.59607,290.74117352796,0
+KFFB.US,D,20190923,000000,6.10646,6.22269,6.01516,6.22269,2754.3359937402,0
+KFFB.US,D,20190924,000000,6.16895,6.16895,6.04923,6.09839,1256.4539053876,0
+KFFB.US,D,20190925,000000,6.09839,6.09839,6.09839,6.09839,295.87794337828,0
+KFFB.US,D,20190926,000000,6.07337,6.07337,5.95929,6.01516,6433.2905605375,0
+KFFB.US,D,20190927,000000,6.01516,6.11493,6.01516,6.01516,475.66488813939,0
+KFFB.US,D,20190930,000000,5.91996,6.22269,5.91996,6.22269,1137.2808448603,0
+KFFB.US,D,20191001,000000,5.96133,6.22269,5.96133,6.22269,848.59437927243,0
+KFFB.US,D,20191004,000000,6.11552,6.14813,6.11552,6.14813,330.80797836044,0
+KFFB.US,D,20191007,000000,6.22269,6.22269,5.99034,5.99034,758.18722990684,0
+KFFB.US,D,20191008,000000,5.99034,6.07834,5.99034,5.99861,1287.2745244895,0
+KFFB.US,D,20191009,000000,6.03112,6.03112,6.03112,6.03112,218.82639562352,0
+KFFB.US,D,20191010,000000,6.02353,6.02353,5.89067,5.90838,10116.354543215,0
+KFFB.US,D,20191011,000000,6.19787,6.19787,6.11931,6.11931,365.7380133426,0
+KFFB.US,D,20191015,000000,6.09673,6.09673,6.09673,6.09673,598.94736454701,0
+KFFB.US,D,20191016,000000,6.00309,6.02207,5.98606,6.01516,7535.6413704156,0
+KFFB.US,D,20191017,000000,6.05001,6.05001,6.05001,6.05001,424.29718963621,0
+KFFB.US,D,20191018,000000,5.99034,5.99034,5.99034,5.99034,138.69278595857,0
+KFFB.US,D,20191021,000000,6.04212,6.09839,6.03599,6.03599,2020.8052591149,0
+KFFB.US,D,20191022,000000,6.01516,6.01516,5.97379,5.97379,2622.834685572,0
+KFFB.US,D,20191023,000000,5.98196,5.98196,5.97379,5.98196,3010.147132286,0
+KFFB.US,D,20191024,000000,6.06607,6.22269,6.05682,6.13966,8428.4119704007,0
+KFFB.US,D,20191025,000000,6.21324,6.22269,6.16049,6.2112,12905.620571937,0
+KFFB.US,D,20191028,000000,6.22269,6.30552,6.1895,6.30552,18982.419304863,0
+KFFB.US,D,20191029,000000,6.40529,6.40529,6.30552,6.30552,1054.0651732851,0
+KFFB.US,D,20191030,000000,6.58478,6.58478,6.37891,6.37891,550.66172795402,0
+KFFB.US,D,20191031,000000,6.43177,6.43177,6.41327,6.41327,1636.5748743111,0
+KFFB.US,D,20191101,000000,6.35837,6.35837,6.35837,6.35837,372.92949113304,0
+KFFB.US,D,20191104,000000,6.30552,6.30552,6.30552,6.30552,770.51547754761,0
+KFFB.US,D,20191105,000000,6.31418,6.31847,6.26366,6.26366,7121.61772048,0
+KFFB.US,D,20191106,000000,6.41074,6.41074,6.30552,6.3392,23746.259664047,0
+KFFB.US,D,20191107,000000,6.36168,6.43177,6.30552,6.30552,2181.0724784448,0
+KFFB.US,D,20191108,000000,6.56629,6.56629,6.56629,6.56629,842.43025545205,0
+KFFB.US,D,20191111,000000,6.59266,6.84944,6.54487,6.75979,22440.492768096,0
+KFFB.US,D,20191112,000000,6.58312,6.68416,6.31418,6.41434,13216.908824867,0
+KFFB.US,D,20191113,000000,6.6789,6.6789,6.64202,6.64202,725.31190286481,0
+KFFB.US,D,20191114,000000,6.41561,6.41561,6.41561,6.41561,1248.2350736271,0
+KFFB.US,D,20191115,000000,6.43887,6.5327,6.43887,6.45289,1410.5570008971,0
+KFFB.US,D,20191118,000000,6.45688,6.45688,6.22151,6.22151,3592.656833312,0
+KFFB.US,D,20191120,000000,6.3138,6.47382,6.22998,6.47382,3337.8730487362,0
+KFFB.US,D,20191122,000000,6.19641,6.48578,6.09556,6.21314,25970.481009235,0
+KFFB.US,D,20191125,000000,6.4232,6.51577,6.4232,6.46875,7577.7628831882,0
+KFFB.US,D,20191126,000000,6.41074,6.41074,6.41074,6.41074,205.47079401269,0
+KFFB.US,D,20191129,000000,6.17966,6.17966,6.17966,6.17966,350.32770379164,0
+KFFB.US,D,20191202,000000,6.31418,6.31418,6.30629,6.30629,449.9810388878,0
+KFFB.US,D,20191203,000000,6.30552,6.33706,6.30552,6.30834,2833.4422494351,0
+KFFB.US,D,20191204,000000,6.41074,6.49075,6.30552,6.30552,908.18090953611,0
+KFFB.US,D,20191205,000000,6.30552,6.32985,6.30552,6.30552,5866.1911690624,0
+KFFB.US,D,20191206,000000,6.31418,6.34095,6.22151,6.26366,8664.7033835153,0
+KFFB.US,D,20191209,000000,6.26366,6.49075,6.26366,6.49075,3802.2370432049,0
+KFFB.US,D,20191210,000000,6.51577,6.51577,6.5075,6.51577,1457.8152835201,0
+KFFB.US,D,20191211,000000,6.51577,6.51577,6.44023,6.51577,3049.1865831484,0
+KFFB.US,D,20191212,000000,6.40004,6.51577,6.40004,6.51577,721.20248698456,0
+KFFB.US,D,20191213,000000,6.5327,6.56531,6.5327,6.54107,643.12358525973,0
+KFFB.US,D,20191217,000000,6.51577,6.51577,6.51577,6.51577,3082.0619101904,0
+KFFB.US,D,20191218,000000,6.48219,6.48219,6.48219,6.48219,389.36715465406,0
+KFFB.US,D,20191219,000000,6.48219,6.48219,6.48219,6.48219,195.19725431206,0
+KFFB.US,D,20191220,000000,6.51577,6.60921,6.51577,6.56823,2797.4848604828,0
+KFFB.US,D,20191224,000000,6.56629,6.56629,6.56629,6.56629,358.54653555215,0
+KFFB.US,D,20191226,000000,6.56629,6.56716,6.54107,6.54107,1993.0667019231,0
+KFFB.US,D,20191227,000000,6.51577,6.54107,6.51577,6.51645,6755.8797071374,0
+KFFB.US,D,20191230,000000,6.51577,6.54847,6.48219,6.54847,7731.8659786977,0
+KFFB.US,D,20191231,000000,6.54945,6.54945,6.51577,6.51577,1371.5175500347,0
+KFFB.US,D,20200102,000000,6.55918,6.55918,6.55918,6.55918,408.88688008526,0
+KFFB.US,D,20200103,000000,6.57475,6.6168,6.56629,6.56629,2694.7494634765,0
+KFFB.US,D,20200106,000000,6.55792,6.55792,6.52891,6.52891,813.66434429027,0
+KFFB.US,D,20200107,000000,6.51577,6.52843,6.51577,6.52843,3354.3107122572,0
+KFFB.US,D,20200109,000000,6.5327,6.5327,6.5327,6.5327,123.28247640762,0
+KFFB.US,D,20200110,000000,6.51577,6.53602,6.51577,6.53602,249.64701472542,0
+KFFB.US,D,20200113,000000,6.57466,6.57475,6.57466,6.57475,520.86846282218,0
+KFFB.US,D,20200114,000000,6.51577,6.57475,6.51577,6.51577,6319.2542698604,0
+KFFB.US,D,20200115,000000,6.59344,6.59344,6.59344,6.59344,458.19987064831,0
+KFFB.US,D,20200116,000000,6.57134,6.57134,6.56035,6.56035,373.9568451031,0
+KFFB.US,D,20200121,000000,6.58741,6.64202,6.58527,6.60863,7461.671884571,0
+KFFB.US,D,20200122,000000,6.6168,6.64153,6.6168,6.64153,737.64015050557,0
+KFFB.US,D,20200123,000000,6.58897,6.5915,6.58897,6.5915,872.22352058389,0
+KFFB.US,D,20200124,000000,6.64202,6.64202,6.58925,6.5915,1297.5480641902,0
+KFFB.US,D,20200127,000000,6.52074,6.55792,6.51577,6.51577,962.63066994948,0
+KFFB.US,D,20200131,000000,6.64026,6.72027,6.59598,6.63939,2303.3276008823,0
+KFFB.US,D,20200203,000000,6.72027,6.72027,6.68611,6.68611,951.32977627878,0
+KFFB.US,D,20200204,000000,6.6425,6.6425,6.63939,6.63939,1736.2282094073,0
+KFFB.US,D,20200205,000000,6.62965,6.65681,6.62965,6.64698,2315.6558485231,0
+KFFB.US,D,20200206,000000,6.71181,6.72027,6.5585,6.5585,5125.4689566467,0
+KFFB.US,D,20200207,000000,6.6352,6.72884,6.61816,6.64358,6654.1716641011,0
+KFFB.US,D,20200210,000000,6.71784,6.72884,6.71774,6.72874,3097.4722197414,0
+KFFB.US,D,20200211,000000,6.79687,6.81401,6.79687,6.81401,4085.7867389424,0
+KFFB.US,D,20200212,000000,6.69895,6.79279,6.69895,6.79279,1138.3081988303,0
+KFFB.US,D,20200213,000000,6.78597,6.81401,6.78597,6.81401,1686.9152188442,0
+KFFB.US,D,20200214,000000,6.8768,6.93335,6.5585,6.60347,11808.40653191,0
+KFFB.US,D,20200218,000000,6.75278,6.80554,6.75278,6.78773,1610.8910250595,0
+KFFB.US,D,20200219,000000,6.83095,6.89062,6.56181,6.56181,12724.806273206,0
+KFFB.US,D,20200220,000000,6.61427,6.61427,6.61427,6.61427,507.51286121136,0
+KFFB.US,D,20200221,000000,6.61816,6.65544,6.61816,6.64358,6718.8949642151,0
+KFFB.US,D,20200224,000000,6.5585,6.5841,6.5585,6.57212,4985.748816718,0
+KFFB.US,D,20200225,000000,6.4816,6.4816,6.44782,6.46477,1318.0951435914,0
+KFFB.US,D,20200226,000000,6.62653,6.62653,6.38816,6.38816,2568.3849251587,0
+KFFB.US,D,20200227,000000,6.49348,6.49348,6.41114,6.41114,3390.2681012095,0
+KFFB.US,D,20200302,000000,6.42544,6.53796,6.42544,6.53796,2439.9656789008,0
+KFFB.US,D,20200303,000000,6.43059,6.43059,6.38816,6.38816,3531.0155951082,0
+KFFB.US,D,20200304,000000,6.43059,6.51733,6.43059,6.51733,1894.440720797,0
+KFFB.US,D,20200305,000000,6.47022,6.47022,6.47022,6.47022,708.8742393438,0
+KFFB.US,D,20200306,000000,6.43059,6.43059,6.34553,6.38816,3669.7083810667,0
+KFFB.US,D,20200309,000000,6.34553,6.37949,5.36582,5.74934,18416.347267358,0
+KFFB.US,D,20200310,000000,5.8601,6.16526,5.82594,6.01448,4655.9681923277,0
+KFFB.US,D,20200311,000000,5.96231,5.99034,5.79177,5.79177,5884.6835405236,0
+KFFB.US,D,20200312,000000,5.67253,5.74398,5.29798,5.48691,7332.225284343,0
+KFFB.US,D,20200313,000000,5.56186,5.78846,5.53636,5.5534,3814.5652908457,0
+KFFB.US,D,20200316,000000,5.95374,5.96231,5.52789,5.63778,13216.908824867,0
+KFFB.US,D,20200317,000000,5.70884,5.78496,5.61306,5.78496,749.96839814634,0
+KFFB.US,D,20200318,000000,5.33195,5.35755,3.74769,3.74769,12611.797336499,0
+KFFB.US,D,20200319,000000,3.88386,4.87203,3.88386,4.60329,9643.7717169858,0
+KFFB.US,D,20200320,000000,4.57388,4.57388,4.55685,4.55685,601.00207248713,0
+KFFB.US,D,20200323,000000,4.26728,4.89743,4.25871,4.89743,7556.1884498169,0
+KFFB.US,D,20200324,000000,4.89743,4.9648,4.89743,4.9648,2099.9115148097,0
+KFFB.US,D,20200325,000000,5.06836,5.15461,4.94863,5.14283,1543.0856630353,0
+KFFB.US,D,20200326,000000,4.94513,4.9904,4.41124,4.41124,16609.231634016,0
+KFFB.US,D,20200327,000000,4.58975,4.68456,4.131,4.59161,11548.485977484,0
+KFFB.US,D,20200330,000000,4.71006,4.81343,4.71006,4.80623,1366.3807801844,0
+KFFB.US,D,20200331,000000,4.73566,5.11469,4.52268,5.1105,11777.585912808,0
+KFFB.US,D,20200402,000000,4.8806,4.8806,4.68456,4.68456,3766.2796542527,0
+KFFB.US,D,20200403,000000,4.68456,4.88128,4.68456,4.7709,4151.5373930265,0
+KFFB.US,D,20200406,000000,4.8294,4.8294,4.68456,4.68456,807.50022046989,0
+KFFB.US,D,20200407,000000,4.68456,4.96558,4.68456,4.96558,2631.0535173326,0
+KFFB.US,D,20200408,000000,4.89743,4.92216,4.89743,4.92216,1251.3171355373,0
+KFFB.US,D,20200409,000000,4.97414,5.07809,4.89743,5.03381,7622.966457871,0
+KFFB.US,D,20200413,000000,4.98271,5.20415,4.89743,5.20415,9383.8511625598,0
+KFFB.US,D,20200414,000000,5.25944,5.27286,5.20415,5.22118,5796.3310990981,0
+KFFB.US,D,20200416,000000,5.1107,5.15966,4.68456,4.68456,7285.9943556902,0
+KFFB.US,D,20200417,000000,4.89014,4.94016,4.70364,4.94016,13084.380162728,0
+KFFB.US,D,20200420,000000,4.84663,4.89743,4.83232,4.89743,1360.216656364,0
+KFFB.US,D,20200421,000000,4.89753,4.95428,4.89753,4.95428,1660.2040156226,0
+KFFB.US,D,20200422,000000,5.08491,5.08491,4.98271,4.99984,1319.1224975615,0
+KFFB.US,D,20200423,000000,5.02105,5.14457,5.02105,5.13514,2246.8231325288,0
+KFFB.US,D,20200424,000000,5.23841,5.26343,5.23841,5.25116,912.29032541636,0
+KFFB.US,D,20200428,000000,5.53636,5.53636,5.53636,5.53636,545.5249581037,0
+KFFB.US,D,20200429,000000,5.62279,5.66611,4.97394,4.97394,3504.3043918865,0
+KFFB.US,D,20200501,000000,5.32874,5.52866,5.32874,5.52866,1895.4680747671,0
+KFFB.US,D,20200505,000000,5.84764,5.84764,5.84764,5.84764,356.49182761203,0
+KFFB.US,D,20200508,000000,5.53636,5.70933,5.53636,5.58834,4079.6226151221,0
+KFFB.US,D,20200511,000000,5.29408,5.62279,4.97394,4.97394,4338.5158155781,0
+KFFB.US,D,20200514,000000,5.25953,5.53636,5.25106,5.25106,2568.3849251587,0
+KFFB.US,D,20200515,000000,5.53626,5.53626,5.36349,5.36349,987.287165231,0
+KFFB.US,D,20200518,000000,5.28542,5.28542,5.19461,5.19461,437.65279124704,0
+KFFB.US,D,20200519,000000,5.25505,5.25505,5.25505,5.25505,299.98735925853,0
+KFFB.US,D,20200520,000000,5.36349,5.36349,5.36349,5.36349,317.45237674961,0
+KFFB.US,D,20200521,000000,5.36349,5.36349,5.36349,5.36349,828.04729987116,0
+KFFB.US,D,20200522,000000,5.40651,5.40651,5.40651,5.40651,166.43134315028,0
+KFFB.US,D,20200526,000000,5.56225,5.56225,5.5018,5.53636,2163.6074609537,0
+KFFB.US,D,20200527,000000,6.25432,6.86852,6.22842,6.25773,10245.801143443,0
+KFFB.US,D,20200528,000000,6.67822,6.67822,5.98635,5.98635,1875.9483493359,0
+KFFB.US,D,20200529,000000,6.10714,6.10714,6.10714,6.10714,148.9663256592,0
+KFFB.US,D,20200602,000000,5.18156,5.70066,5.18156,5.70066,1362.2713643042,0
+KFFB.US,D,20200603,000000,5.44983,5.99482,5.41517,5.41517,1822.5259428926,0
+KFFB.US,D,20200604,000000,5.40651,5.62279,5.40651,5.62279,1757.8026427786,0
+KFFB.US,D,20200605,000000,5.40651,5.40651,5.40651,5.40651,491.07519769034,0
+KFFB.US,D,20200608,000000,5.61977,5.67614,5.61977,5.67614,393.47657053431,0
+KFFB.US,D,20200609,000000,5.68343,5.68343,5.62289,5.62289,763.32399975716,0
+KFFB.US,D,20200611,000000,5.62279,5.72237,5.62279,5.62279,618.46708997821,0
+KFFB.US,D,20200616,000000,5.62279,5.62279,5.62182,5.62182,3094.3901578312,0
+KFFB.US,D,20200617,000000,5.62279,5.66903,5.62279,5.64859,9271.8695798229,0
+KFFB.US,D,20200618,000000,5.91296,5.91296,5.62279,5.62279,970.84950170998,0
+KFFB.US,D,20200619,000000,6.05546,6.05546,6.05546,6.05546,621.5491518884,0
+KFFB.US,D,20200622,000000,5.70933,5.96902,5.70933,5.70933,2384.4885645173,0
+KFFB.US,D,20200623,000000,5.70933,5.70933,5.70933,5.70933,954.41183818897,0
+KFFB.US,D,20200624,000000,5.70933,5.8824,5.70933,5.8824,2502.6342710746,0
+KFFB.US,D,20200625,000000,5.70933,6.05546,5.70933,6.05546,4711.4453067111,0
+KFFB.US,D,20200626,000000,5.71809,6.01215,5.63155,5.63155,2357.7773612957,0
+KFFB.US,D,20200629,000000,5.80842,5.83917,5.79586,5.83917,2555.0293235479,0
+KFFB.US,D,20200630,000000,5.92551,5.92551,5.83917,5.83917,6989.0890583418,0
+KFFB.US,D,20200701,000000,5.84774,5.84774,5.84774,5.84774,221.90845753371,0
+KFFB.US,D,20200702,000000,5.84774,5.84774,5.84774,5.84774,443.81691506742,0
+KFFB.US,D,20200706,000000,5.84764,5.8599,5.63155,5.63155,8975.9916364446,0
+KFFB.US,D,20200707,000000,5.63155,5.75186,5.63155,5.75186,3929.6289354928,0
+KFFB.US,D,20200708,000000,5.63155,5.8824,5.63155,5.77026,3244.3838374605,0
+KFFB.US,D,20200709,000000,5.63155,5.73113,5.63155,5.70251,1623.2192727003,0
+KFFB.US,D,20200710,000000,5.62299,5.62299,5.62279,5.62279,655.4518329005,0
+KFFB.US,D,20200717,000000,5.83917,5.83917,5.66611,5.66611,870.16881264376,0
+KFFB.US,D,20200720,000000,5.64859,5.64869,5.57948,5.57948,5581.6141193549,0
+KFFB.US,D,20200721,000000,5.53636,5.57948,5.53636,5.57948,1672.5322632633,0
+KFFB.US,D,20200722,000000,5.40651,5.55358,5.40651,5.53636,845.51231736224,0
+KFFB.US,D,20200723,000000,5.46716,5.46716,5.44983,5.44983,620.52179791834,0
+KFFB.US,D,20200729,000000,5.44983,5.44983,5.44983,5.44983,526.0052326725,0
+KFFB.US,D,20200731,000000,5.44106,5.44106,5.27394,5.2828,1442.4049739691,0
+KFFB.US,D,20200803,000000,5.27394,5.27394,5.27394,5.27394,244.51024487511,0
+KFFB.US,D,20200804,000000,5.27394,5.27394,5.27394,5.27394,451.00839285787,0
+KFFB.US,D,20200805,000000,5.27394,5.28484,5.27394,5.28484,2499.5522091644,0
+KFFB.US,D,20200806,000000,5.27394,5.27394,5.26537,5.27394,1312.9583737411,0
+KFFB.US,D,20200807,000000,5.27394,5.27394,5.27394,5.27394,211.63491783308,0
+KFFB.US,D,20200811,000000,5.2352,5.27394,5.2352,5.27394,1715.681130006,0
+KFFB.US,D,20200812,000000,5.27394,5.27394,5.27394,5.27394,366.76536731266,0
+KFFB.US,D,20200813,000000,5.36387,5.38831,5.36387,5.38831,2588.93200456,0
+KFFB.US,D,20200814,000000,5.37945,5.38831,5.37945,5.38831,611.27561218777,0
+KFFB.US,D,20200817,000000,5.47183,5.66961,5.47183,5.66961,3478.6205426349,0
+KFFB.US,D,20200818,000000,5.31803,5.66524,5.31803,5.65394,2786.1839668121,0
+KFFB.US,D,20200819,000000,5.66163,5.66961,5.652,5.66961,5973.035981949,0
+KFFB.US,D,20200824,000000,5.39346,5.46598,5.39346,5.46598,911.2629714463,0
+KFFB.US,D,20200825,000000,5.37079,5.44106,5.37079,5.4323,1851.2918540544,0
+KFFB.US,D,20200826,000000,5.36203,5.41469,5.36203,5.41469,1461.9246994003,0
+KFFB.US,D,20200831,000000,5.38831,5.38831,4.96626,4.96626,6524.7250638731,0
+KFFB.US,D,20200901,000000,5.4763,5.4763,5.1984,5.28981,2782.0745509319,0
+KFFB.US,D,20200902,000000,5.27394,5.3447,5.18624,5.3447,1234.8794720163,0
+KFFB.US,D,20200903,000000,5.38402,5.38402,5.38402,5.38402,682.16303612215,0
+KFFB.US,D,20200904,000000,5.36203,5.41167,5.36203,5.41167,530.11464855275,0
+KFFB.US,D,20200908,000000,5.31803,5.49372,5.31803,5.36203,2517.0172266555,0
+KFFB.US,D,20200909,000000,5.32669,5.32669,5.32669,5.32669,246.56495281523,0
+KFFB.US,D,20200910,000000,5.42345,5.52147,5.42345,5.50268,1582.1251138977,0
+KFFB.US,D,20200911,000000,5.49372,5.49372,5.30927,5.30927,1007.8342446323,0
+KFFB.US,D,20200914,000000,5.09834,5.23023,5.03663,5.03663,11269.045697626,0
+KFFB.US,D,20200915,000000,5.05425,5.15305,5.05425,5.07186,3166.3049357356,0
+KFFB.US,D,20200916,000000,5.02796,5.02796,5.02796,5.02796,361.62859746234,0
+KFFB.US,D,20200917,000000,5.14233,5.21261,5.09834,5.09834,3430.3349060419,0
+KFFB.US,D,20200918,000000,5.02796,5.25651,5.01035,5.25651,7560.2978656971,0
+KFFB.US,D,20200921,000000,5.02796,5.21261,5.02796,5.21261,1300.6301261004,0
+KFFB.US,D,20200922,000000,5.01035,5.22108,5.01035,5.21992,2153.333921253,0
+KFFB.US,D,20200923,000000,5.1949,5.22089,5.14215,5.14215,1512.2650439334,0
+KFFB.US,D,20200924,000000,5.18624,5.27394,5.18624,5.27394,5260.052326725,0
+KFFB.US,D,20200925,000000,5.33983,5.33983,5.33565,5.33565,9533.844842189,0
+KFFB.US,D,20200930,000000,5.44983,5.50833,5.44983,5.50833,3948.1213069539,0
+KFFB.US,D,20201001,000000,5.32669,5.49042,5.32669,5.49042,491.07519769034,0
+KFFB.US,D,20201002,000000,5.35346,5.52906,5.32669,5.52906,1688.9699267844,0
+KFFB.US,D,20201005,000000,5.49353,5.53772,5.4323,5.4323,1131.1167210399,0
+KFFB.US,D,20201006,000000,5.44106,5.44106,5.44106,5.44106,353.40976570184,0
+KFFB.US,D,20201007,000000,5.47183,5.47183,5.47183,5.47183,455.11780873812,0
+KFFB.US,D,20201008,000000,5.41469,5.41469,5.40592,5.40592,1020.162492273,0
+KFFB.US,D,20201012,000000,5.44963,5.52001,5.44963,5.47153,6282.2695269381,0
+KFFB.US,D,20201013,000000,5.41469,5.41469,5.40592,5.40592,2314.628494553,0
+KFFB.US,D,20201015,000000,5.49285,5.49285,5.49285,5.49285,1210.2229767348,0
+KFFB.US,D,20201016,000000,5.48497,5.48497,5.44983,5.44983,786.95314106862,0
+KFFB.US,D,20201020,000000,5.45859,5.53694,5.45859,5.47075,4884.0407736818,0
+KFFB.US,D,20201021,000000,5.4763,5.4763,5.4763,5.4763,248.61966075536,0
+KFFB.US,D,20201022,000000,5.36846,5.41469,5.36846,5.41469,1627.3286885805,0
+KFFB.US,D,20201023,000000,5.44797,5.49372,5.4323,5.49372,426.35189757634,0
+KFFB.US,D,20201026,000000,5.4323,5.53772,5.4323,5.52906,4493.6462650576,0
+KFFB.US,D,20201027,000000,5.40592,5.53772,5.40592,5.53772,535.25141840307,0
+KFFB.US,D,20201028,000000,5.37186,5.37186,5.37186,5.37186,1186.5938354233,0
+KFFB.US,D,20201029,000000,5.62095,5.6299,5.58513,5.58513,1876.975703306,0
+KFFB.US,D,20201030,000000,5.33264,5.64771,5.0669,5.64771,2593.0414204402,0
+KFFB.US,D,20201110,000000,5.52273,5.59856,5.52273,5.59856,649.28770908012,0
+KFFB.US,D,20201112,000000,5.66562,5.66562,5.66202,5.66562,2172.8536466842,0
+KFFB.US,D,20201113,000000,5.67438,5.67448,5.6299,5.6554,2862.2081605968,0
+KFFB.US,D,20201116,000000,6.09449,6.52356,5.88911,6.52356,3244.3838374605,0
+KFFB.US,D,20201117,000000,6.70217,6.83279,6.41376,6.83279,1748.556457048,0
+KFFB.US,D,20201118,000000,7.23841,7.28308,7.07769,7.07769,8282.5277066517,0
+KFFB.US,D,20201120,000000,7.0596,7.0596,7.0596,7.0596,251.70172266555,0
+KFFB.US,D,20201123,000000,6.38933,6.40597,6.38933,6.40597,967.76743979979,0
+KFFB.US,D,20201124,000000,6.42524,6.70382,6.25549,6.25549,4273.7925154641,0
+KFFB.US,D,20201130,000000,6.17499,6.17499,6.17499,6.17499,2412.227121709,0
+KFFB.US,D,20201203,000000,6.20526,6.20526,6.11221,6.11221,1853.3465619945,0
+KFFB.US,D,20201207,000000,6.07668,6.46992,6.07668,6.32878,2984.4632830344,0
+KFFB.US,D,20201208,000000,6.22512,6.37161,6.22512,6.34465,2168.744230804,0
+KFFB.US,D,20201209,000000,6.1124,6.1124,6.1124,6.1124,306.15148307892,0
+KFFB.US,D,20201210,000000,6.12135,6.47869,6.12135,6.16604,14328.505820475,0
+KFFB.US,D,20201214,000000,6.30367,6.30367,6.12135,6.12135,3091.308095921,0
+KFFB.US,D,20201215,000000,6.47869,6.47869,6.09849,6.09849,3172.469059556,0
+KFFB.US,D,20201216,000000,6.05877,6.05877,5.44214,5.74593,17157.83865403,0
+KFFB.US,D,20201217,000000,5.62095,5.81767,5.58571,5.81767,6798.00121991,0
+KFFB.US,D,20201218,000000,5.871,5.871,5.59418,5.59418,2618.7252696918,0
+KFFB.US,D,20201221,000000,5.67448,5.871,5.67448,5.871,435.59808330691,0
+KFFB.US,D,20201223,000000,5.871,5.91597,5.85329,5.85329,2006.422303534,0
+KFFB.US,D,20201228,000000,5.85767,5.87685,5.58513,5.63,15237.714083981,0
+KFFB.US,D,20201229,000000,5.81767,5.81767,5.71915,5.71915,523.95052473237,0
+KFFB.US,D,20201230,000000,5.71915,5.7506,5.58513,5.64771,2743.0351000695,0
+KFFB.US,D,20210104,000000,5.89768,5.89787,5.89768,5.89778,1291.3839403698,0
+KFFB.US,D,20210105,000000,5.63876,5.89787,5.63876,5.76393,2835.4969573752,0
+KFFB.US,D,20210106,000000,5.63876,6.20176,5.63876,5.63876,1318.0951435914,0
+KFFB.US,D,20210107,000000,5.64771,5.64771,5.64771,5.64771,234.23670517447,0
+KFFB.US,D,20210108,000000,5.68353,5.68353,5.63876,5.63876,2596.1234823504,0
+KFFB.US,D,20210111,000000,5.72821,5.75936,5.72821,5.75936,2234.4948848881,0
+KFFB.US,D,20210113,000000,5.96951,7.29204,5.83334,6.56814,108069.41881892,0
+KFFB.US,D,20210114,000000,6.56814,6.70967,5.893,6.0722,17592.409383367,0
+KFFB.US,D,20210115,000000,5.80861,6.10977,5.76393,5.77961,5262.1070346651,0
+KFFB.US,D,20210119,000000,5.70125,5.8383,5.63876,5.64771,12179.281315102,0
+KFFB.US,D,20210120,000000,5.92795,6.05877,5.91597,5.91597,1853.3465619945,0
+KFFB.US,D,20210121,000000,5.89193,5.89193,5.67448,5.67448,4488.5094952073,0
+KFFB.US,D,20210122,000000,5.80861,5.80861,5.71915,5.74339,9414.6717816617,0
+KFFB.US,D,20210125,000000,5.81767,5.86224,5.76393,5.76393,8140.752858783,0
+KFFB.US,D,20210126,000000,5.77366,5.77366,5.71915,5.76393,2707.0777111173,0
+KFFB.US,D,20210127,000000,5.7104,5.871,5.55845,5.84424,6894.572493096,0
+KFFB.US,D,20210128,000000,5.7651,5.86146,5.58541,5.86146,4226.5342328411,0
+KFFB.US,D,20210129,000000,5.68091,5.8457,5.68091,5.72626,2017.7231972047,0
+KFFB.US,D,20210201,000000,5.83518,5.86244,5.78992,5.86244,5585.7235352351,0
+KFFB.US,D,20210202,000000,5.747,5.85066,5.747,5.85066,1512.2650439334,0
+KFFB.US,D,20210203,000000,5.80803,5.86156,5.76276,5.84424,3316.2986153649,0
+KFFB.US,D,20210204,000000,5.83081,5.83081,5.80803,5.80861,1588.2892377181,0
+KFFB.US,D,20210205,000000,5.81649,5.86244,5.81649,5.86244,2606.397022051,0
+KFFB.US,D,20210208,000000,5.89874,6.00776,5.89874,6.00776,4682.6793955493,0
+KFFB.US,D,20210209,000000,6.02139,6.07123,5.96241,6.07123,4821.3721815079,0
+KFFB.US,D,20210210,000000,6.08028,6.35253,5.89874,6.17567,34108.151806107,0
+KFFB.US,D,20210211,000000,6.29521,6.33453,6.02587,6.02587,2707.0777111173,0
+KFFB.US,D,20210212,000000,5.89874,6.19825,5.89874,6.07123,8580.4603579701,0
+KFFB.US,D,20210216,000000,6.06217,6.63384,6.06217,6.62479,21116.233500685,0
+KFFB.US,D,20210217,000000,6.56113,7.26001,6.56113,6.9243,64011.343812745,0
+KFFB.US,D,20210218,000000,6.76097,6.76097,6.36168,6.38884,8433.5487402511,0
+KFFB.US,D,20210219,000000,6.37064,6.52501,6.37064,6.52501,4143.318561266,0
+KFFB.US,D,20210222,000000,6.37064,6.9751,6.37064,6.49786,6562.7371607655,0
+KFFB.US,D,20210223,000000,6.50681,6.88789,6.48978,6.53397,4685.7614574595,0
+KFFB.US,D,20210224,000000,6.51401,6.7155,6.37755,6.37979,2222.1666372473,0
+KFFB.US,D,20210225,000000,6.83357,6.87884,6.38884,6.61563,3410.8151806107,0
+KFFB.US,D,20210226,000000,6.44374,6.76097,6.42514,6.42514,3180.6878913165,0
+KFFB.US,D,20210301,000000,6.34689,6.52501,6.34689,6.52501,2620.7799776319,0
+KFFB.US,D,20210302,000000,6.66109,6.67024,6.66109,6.67024,557.85320574447,0
+KFFB.US,D,20210303,000000,6.69049,6.69049,6.55402,6.60668,1910.8783843181,0
+KFFB.US,D,20210304,000000,6.59753,6.59753,6.59753,6.59753,318.47973071968,0
+KFFB.US,D,20210305,000000,6.55227,6.7155,6.4524,6.57943,3650.1886556355,0
+KFFB.US,D,20210308,000000,6.74286,6.74286,6.49786,6.69749,10745.095172894,0
+KFFB.US,D,20210309,000000,6.67024,7.12393,6.50681,6.98776,37890.869123881,0
+KFFB.US,D,20210310,000000,6.91514,6.98776,6.91514,6.98776,4318.9960901468,0
+KFFB.US,D,20210311,000000,6.98318,7.12393,6.89704,6.89704,4379.6099743806,0
+KFFB.US,D,20210312,000000,6.61067,6.98776,6.61067,6.98776,3309.1071375744,0
+KFFB.US,D,20210315,000000,6.80632,7.23286,6.74296,7.23286,2409.1450597988,0
+KFFB.US,D,20210316,000000,7.01501,7.10583,6.72455,7.09678,5553.8755621631,0
+KFFB.US,D,20210317,000000,7.12967,7.13308,6.78812,6.78812,5609.3526765466,0
+KFFB.US,D,20210318,000000,6.89704,7.14203,6.80632,6.81538,5306.2832553778,0
+KFFB.US,D,20210319,000000,7.15109,7.15109,6.20741,6.25276,9787.6012727947,0
+KFFB.US,D,20210322,000000,6.63384,6.63384,6.04388,6.05312,5931.9418231465,0
+KFFB.US,D,20210323,000000,6.26182,6.27992,5.88979,5.96241,11165.28294665,0
+KFFB.US,D,20210324,000000,5.9079,6.14832,5.88074,6.12564,4458.7162300755,0
+KFFB.US,D,20210325,000000,6.08028,6.08028,6.08028,6.08028,480.80165798971,0
+KFFB.US,D,20210326,000000,6.21636,6.21636,6.153,6.171,1459.8699914602,0
+KFFB.US,D,20210329,000000,6.10744,6.37064,6.10744,6.10744,3444.7178616228,0
+KFFB.US,D,20210330,000000,6.11668,6.12564,6.11668,6.12564,1231.7974101061,0
+KFFB.US,D,20210331,000000,6.26182,6.26182,6.12564,6.12564,2210.8657435766,0
+KFFB.US,D,20210401,000000,6.14677,6.14677,6.14374,6.14374,719.14777904443,0
+KFFB.US,D,20210405,000000,6.12564,6.20282,6.12564,6.12564,7048.6755886055,0
+KFFB.US,D,20210406,000000,6.35253,6.56122,6.35253,6.54312,18378.335170465,0
+KFFB.US,D,20210407,000000,6.31623,6.36168,5.86244,6.23456,34793.39690414,0
+KFFB.US,D,20210408,000000,6.23456,6.35253,6.03492,6.24351,2243.7410706186,0
+KFFB.US,D,20210409,000000,6.30717,6.30717,6.24361,6.24361,1004.7521827221,0
+KFFB.US,D,20210413,000000,6.30707,6.42514,6.24361,6.26182,10085.533924113,0
+KFFB.US,D,20210414,000000,6.35068,6.46885,6.33939,6.46885,3373.8304376884,0
+KFFB.US,D,20210415,000000,6.44315,6.5693,6.44315,6.54312,3594.7115412521,0
+KFFB.US,D,20210416,000000,6.39127,6.53397,6.31623,6.53397,10975.222462188,0
+KFFB.US,D,20210419,000000,6.28916,6.33443,6.28916,6.33443,880.4423523444,0
+KFFB.US,D,20210420,000000,6.4524,6.47955,6.4524,6.47955,3168.3596436758,0
+KFFB.US,D,20210421,000000,6.48861,6.53397,6.4524,6.4524,927.70063496732,0
+KFFB.US,D,20210422,000000,6.46146,6.46146,6.46146,6.46146,427.37925154641,0
+KFFB.US,D,20210423,000000,6.53397,6.53397,6.50623,6.50623,1730.0640855869,0
+KFFB.US,D,20210426,000000,6.48871,6.59334,6.48871,6.51587,6351.1022429324,0
+KFFB.US,D,20210427,000000,6.56337,6.56337,6.46146,6.46146,319.50708468974,0
+KFFB.US,D,20210428,000000,6.53397,6.57028,6.44315,6.44315,2798.5122144529,0
+KFFB.US,D,20210429,000000,6.44315,6.44315,6.44315,6.44315,408.88688008526,0
+KFFB.US,D,20210430,000000,6.35117,6.35117,6.35117,6.35117,922.563865117,0
+KFFB.US,D,20210503,000000,6.38952,6.38952,6.35117,6.35117,802.36345061957,0
+KFFB.US,D,20210505,000000,6.39721,6.39721,6.39721,6.39721,443.81691506742,0
+KFFB.US,D,20210506,000000,6.51693,6.57222,6.45756,6.45756,524.97787870244,0
+KFFB.US,D,20210507,000000,6.4708,6.54458,6.44315,6.51529,1270.8368609685,0
+KFFB.US,D,20210511,000000,6.48014,6.48014,6.48014,6.48014,320.5344386598,0
+KFFB.US,D,20210513,000000,6.55013,6.55013,6.39721,6.44315,4503.9198047583,0
+KFFB.US,D,20210514,000000,6.57222,6.57222,6.53524,6.53524,1364.3260722443,0
+KFFB.US,D,20210517,000000,6.50769,6.56677,6.50769,6.56677,2266.34285796,0
+KFFB.US,D,20210518,000000,6.57485,6.6826,6.57485,6.67335,7190.4504364743,0
+KFFB.US,D,20210520,000000,6.63637,6.63637,6.48929,6.48929,1119.8158273692,0
+KFFB.US,D,20210521,000000,6.61816,6.61816,6.31448,6.4121,3741.6231589712,0
+KFFB.US,D,20210524,000000,6.48929,6.65496,6.31448,6.59053,6149.7408648,0
+KFFB.US,D,20210525,000000,6.33277,6.45698,6.33277,6.34212,1728.0093776468,0
+KFFB.US,D,20210526,000000,6.35117,6.35117,6.35117,6.35117,317.45237674961,0
+KFFB.US,D,20210527,000000,6.59072,6.59072,6.59072,6.59072,1471.1708851309,0
+KFFB.US,D,20210528,000000,6.38806,6.48287,6.36957,6.44315,3476.5658346948,0
+KFFB.US,D,20210601,000000,6.37921,6.37921,6.37921,6.37921,1608.8363171194,0
+KFFB.US,D,20210602,000000,6.39721,6.60872,6.39721,6.60872,1969.4375606117,0
+KFFB.US,D,20210603,000000,6.40655,6.59977,6.40655,6.59977,1313.9857277112,0
+KFFB.US,D,20210607,000000,6.48929,6.51693,6.40655,6.51693,2066.0088337976,0
+KFFB.US,D,20210608,000000,6.39721,6.40655,6.39721,6.39721,1271.8642149386,0
+KFFB.US,D,20210609,000000,6.39721,6.39731,6.39721,6.39731,2377.2970867269,0
+KFFB.US,D,20210610,000000,6.39721,6.50769,6.39721,6.48608,2743.0351000695,0
+KFFB.US,D,20210611,000000,6.44315,6.55373,6.44315,6.54458,1035.572801824,0
+KFFB.US,D,20210614,000000,6.44315,6.54458,6.44315,6.54458,706.81953140367,0
+KFFB.US,D,20210615,000000,6.4525,6.54458,6.4525,6.49532,2570.4396330988,0
+KFFB.US,D,20210616,000000,6.49844,6.55373,6.49844,6.55373,2901.2476114593,0
+KFFB.US,D,20210617,000000,6.48014,6.66421,6.48014,6.57222,4870.6851720709,0
+KFFB.US,D,20210618,000000,6.55363,6.66421,6.55363,6.66421,3812.5105829056,0
+KFFB.US,D,20210621,000000,6.54458,6.67335,6.53524,6.67335,3638.8877619648,0
+KFFB.US,D,20210622,000000,6.64036,6.69176,6.64036,6.69176,1606.7816091793,0
+KFFB.US,D,20210623,000000,6.59053,6.59053,6.51693,6.51693,1421.8578945678,0
+KFFB.US,D,20210624,000000,6.67335,6.67335,6.53524,6.58138,2370.1056089364,0
+KFFB.US,D,20210625,000000,6.53524,6.90356,6.53524,6.86677,14254.536334631,0
+KFFB.US,D,20210628,000000,6.78383,6.82073,6.77459,6.82073,2428.6647852301,0
+KFFB.US,D,20210629,000000,6.77459,6.77459,6.75629,6.75629,1661.2313695926,0
+KFFB.US,D,20210630,000000,6.74704,6.77459,6.7194,6.77459,1548.2224328857,0
+KFFB.US,D,20210701,000000,6.75853,6.75853,6.7194,6.7194,389.36715465406,0
+KFFB.US,D,20210702,000000,6.7194,6.84827,6.7194,6.79308,1396.1740453163,0
+KFFB.US,D,20210706,000000,6.75629,6.79308,6.75629,6.79308,341.08151806107,0
+KFFB.US,D,20210707,000000,6.7194,6.79308,6.7194,6.73623,8389.3725195383,0
+KFFB.US,D,20210708,000000,6.54458,6.54458,6.42038,6.42797,4177.2212422781,0
+KFFB.US,D,20210709,000000,6.48929,6.48929,6.4342,6.4342,15085.665696412,0
+KFFB.US,D,20210712,000000,6.48588,6.52619,6.4342,6.52619,1618.08250285,0
+KFFB.US,D,20210713,000000,6.53524,6.53524,6.40743,6.52609,4242.9718963621,0
+KFFB.US,D,20210714,000000,6.52619,6.61816,6.48238,6.54458,4677.542625699,0
+KFFB.US,D,20210715,000000,6.60892,6.60892,6.60892,6.60892,542.44289619351,0
+KFFB.US,D,20210716,000000,6.61816,6.61816,6.44315,6.48929,3699.5016461986,0
+KFFB.US,D,20210719,000000,6.53524,6.58138,6.39721,6.57222,28262.507716446,0
+KFFB.US,D,20210720,000000,6.58138,6.58138,6.4525,6.4525,5024.7882675805,0
+KFFB.US,D,20210721,000000,6.4525,6.4525,6.4525,6.4525,619.49444394827,0
+KFFB.US,D,20210722,000000,6.4525,6.51226,6.4525,6.4525,936.94682069789,0
+KFFB.US,D,20210723,000000,6.48258,6.48258,6.48258,6.48258,325.67120851012,0
+KFFB.US,D,20210726,000000,6.61816,6.61816,6.48929,6.48929,1432.1314342685,0
+KFFB.US,D,20210727,000000,6.50214,6.50214,6.50214,6.50214,471.55547225913,0
+KFFB.US,D,20210728,000000,6.56288,6.56288,6.56288,6.56288,171.5681130006,0
+KFFB.US,D,20210729,000000,6.53494,6.53504,6.53494,6.53504,654.42447893043,0
+KFFB.US,D,20210730,000000,6.54429,6.58789,6.54429,6.58789,981.12304141062,0
+KFFB.US,D,20210802,000000,6.59091,6.59091,6.56288,6.56288,523.95052473237,0
+KFFB.US,D,20210803,000000,6.53494,6.71229,6.53494,6.71229,2372.1603168766,0
+KFFB.US,D,20210804,000000,6.71229,6.71229,6.54429,6.54429,2480.0324837332,0
+KFFB.US,D,20210806,000000,6.62362,6.84302,6.58819,6.81265,34771.822470768,0
+KFFB.US,D,20210809,000000,6.71229,6.71229,6.6096,6.69837,3842.3038480374,0
+KFFB.US,D,20210810,000000,6.62839,6.79629,6.53494,6.53494,2102.9935767199,0
+KFFB.US,D,20210812,000000,6.66372,6.97384,6.53494,6.53494,37971.002733546,0
+KFFB.US,D,20210813,000000,6.58166,6.68709,6.55363,6.6096,2957.7520798127,0
+KFFB.US,D,20210816,000000,6.63569,6.63763,6.63569,6.63763,1806.0882793716,0
+KFFB.US,D,20210817,000000,6.65136,6.65506,6.64698,6.65506,1320.1498515316,0
+KFFB.US,D,20210818,000000,6.58216,6.58216,6.57689,6.57689,644.1509392298,0
+KFFB.US,D,20210819,000000,6.60035,6.60035,6.60035,6.60035,623.60385982853,0
+KFFB.US,D,20210820,000000,6.61894,6.61894,6.60035,6.60035,1162.9646941119,0
+KFFB.US,D,20210823,000000,6.69448,6.69448,6.5953,6.67491,4117.6347120144,0
+KFFB.US,D,20210824,000000,6.66508,6.67481,6.66099,6.66099,971.87685568005,0
+KFFB.US,D,20210825,000000,6.72027,6.7777,6.70071,6.76456,8808.5329393242,0
+KFFB.US,D,20210827,000000,6.72164,6.85236,6.72164,6.73098,5855.9176293618,0
+KFFB.US,D,20210830,000000,6.73098,6.74032,6.73098,6.74032,545.5249581037,0
+KFFB.US,D,20210831,000000,6.72164,6.72164,6.72164,6.72164,1006.8068906622,0
+KFFB.US,D,20210901,000000,6.72164,6.72164,6.62839,6.71229,4292.2848869252,0
+KFFB.US,D,20210902,000000,6.59578,6.71229,6.59354,6.71229,1695.1340506047,0
+KFFB.US,D,20210903,000000,6.76826,6.76826,6.76826,6.76826,478.74695004958,0
+KFFB.US,D,20210907,000000,6.69837,6.69837,6.64669,6.64669,559.90791368459,0
+KFFB.US,D,20210908,000000,6.63763,6.64698,6.63763,6.63763,1294.46600228,0
+KFFB.US,D,20210909,000000,6.70772,6.70772,6.68436,6.68436,355.46447364196,0
+KFFB.US,D,20210910,000000,6.76826,6.76826,6.68436,6.68436,444.84426903748,0
+KFFB.US,D,20210913,000000,6.68436,6.76826,6.67034,6.67034,4171.0571184577,0
+KFFB.US,D,20210914,000000,6.67491,6.69837,6.62839,6.64698,1373.5722579749,0
+KFFB.US,D,20210915,000000,6.69837,6.69837,6.69837,6.69837,316.42502277955,0
+KFFB.US,D,20210917,000000,6.75901,6.75901,6.67491,6.73098,4541.9319016506,0
+KFFB.US,D,20210920,000000,6.745,6.745,6.62839,6.71414,3892.6441925705,0
+KFFB.US,D,20210921,000000,6.69837,7.08606,6.69837,6.95982,36285.114868672,0
+KFFB.US,D,20210922,000000,6.88039,6.90833,6.66431,6.66431,10655.715377498,0
+KFFB.US,D,20210923,000000,6.64698,7.00178,6.64698,6.78705,2651.6005967338,0
+KFFB.US,D,20210924,000000,6.77878,6.77878,6.65632,6.65632,1700.270820455,0
+KFFB.US,D,20210927,000000,6.66567,6.76826,6.65642,6.65642,3896.7536084508,0
+KFFB.US,D,20210928,000000,6.66567,6.66567,6.62839,6.62839,4799.7977481366,0
+KFFB.US,D,20210929,000000,6.64698,6.70295,6.62839,6.70295,8604.0894992816,0
+KFFB.US,D,20210930,000000,6.67491,6.67491,6.66567,6.66567,1228.7153481959,0
+KFFB.US,D,20211001,000000,6.59091,6.67968,6.58166,6.6096,4607.6825557347,0
+KFFB.US,D,20211004,000000,6.59091,6.59558,6.58166,6.58166,1627.3286885805,0
+KFFB.US,D,20211005,000000,6.60075,6.60075,6.60075,6.60075,478.74695004958,0
+KFFB.US,D,20211006,000000,6.67491,6.67491,6.58166,6.58166,953.3844842189,0
+KFFB.US,D,20211007,000000,6.71677,6.72154,6.59091,6.65632,2713.2418349376,0
+KFFB.US,D,20211008,000000,6.70295,6.70295,6.65632,6.65652,571.20880735529,0
+KFFB.US,D,20211013,000000,6.75823,6.75823,6.59091,6.65632,4586.1081223633,0
+KFFB.US,D,20211014,000000,6.74032,6.74967,6.6062,6.74967,893.79795395522,0
+KFFB.US,D,20211015,000000,6.75901,6.75901,6.6315,6.75707,2344.4217596848,0
+KFFB.US,D,20211018,000000,6.75901,6.75901,6.75901,6.75901,358.54653555215,0
+KFFB.US,D,20211019,000000,6.6937,6.76826,6.6937,6.76826,880.4423523444,0
+KFFB.US,D,20211020,000000,6.75346,6.76427,6.75346,6.76427,2159.4980450734,0
+KFFB.US,D,20211021,000000,6.72164,6.76261,6.59091,6.64474,15115.458961544,0
+KFFB.US,D,20211022,000000,6.65846,6.75901,6.65846,6.75901,1073.5848987163,0
+KFFB.US,D,20211025,000000,6.72164,6.76193,6.72164,6.75726,3315.2712613948,0
+KFFB.US,D,20211026,000000,6.74032,6.76806,6.58166,6.65165,12499.815753762,0
+KFFB.US,D,20211027,000000,6.70295,6.74032,6.64494,6.64494,2490.3060234339,0
+KFFB.US,D,20211028,000000,6.65652,6.68932,6.65652,6.65652,3514.5779315871,0
+KFFB.US,D,20211029,000000,6.68484,6.69428,6.67541,6.69428,3452.9366933833,0
+KFFB.US,D,20211101,000000,6.67541,6.73974,6.67541,6.73293,1355.0798865137,0
+KFFB.US,D,20211102,000000,6.76057,6.76067,6.76057,6.76067,1451.6511596997,0
+KFFB.US,D,20211103,000000,6.72271,6.72271,6.58079,6.67541,9943.7590762444,0
+KFFB.US,D,20211105,000000,6.64698,6.76067,6.64698,6.76067,2418.3912455294,0
+KFFB.US,D,20211108,000000,6.63695,6.77021,6.63695,6.77011,3072.8157244599,0
+KFFB.US,D,20211109,000000,6.82696,6.83543,6.73225,6.73225,1584.1798218379,0
+KFFB.US,D,20211110,000000,6.72748,6.82696,6.71804,6.71804,2468.7315900625,0
+KFFB.US,D,20211111,000000,6.79853,6.79853,6.79853,6.79853,993.45128905138,0
+KFFB.US,D,20211112,000000,6.79853,6.79853,6.79843,6.79843,953.3844842189,0
+KFFB.US,D,20211115,000000,6.74168,6.77011,6.69068,6.74168,10652.633315588,0
+KFFB.US,D,20211116,000000,6.77956,6.79853,6.67541,6.73439,10684.48128866,0
+KFFB.US,D,20211117,000000,6.71327,6.73477,6.71327,6.73477,1574.9336361073,0
+KFFB.US,D,20211118,000000,6.75113,6.75113,6.75113,6.75113,1018.1077843329,0
+KFFB.US,D,20211119,000000,6.74188,6.74188,6.74188,6.74188,400.66804832475,0
+KFFB.US,D,20211122,000000,6.74168,6.74168,6.68494,6.70674,1468.0888232207,0
+KFFB.US,D,20211123,000000,6.71327,6.77478,6.71327,6.72271,3495.0582061559,0
+KFFB.US,D,20211124,000000,6.81742,6.81742,6.81742,6.81742,395.53127847444,0
+KFFB.US,D,20211126,000000,6.81674,6.82696,6.81674,6.81742,983.17774935074,0
+KFFB.US,D,20211129,000000,6.72271,6.77011,6.72271,6.77011,1824.5806508327,0
+KFFB.US,D,20211201,000000,6.75113,6.86472,6.75113,6.86472,856.81321103294,0
+KFFB.US,D,20211202,000000,6.58079,6.63753,6.58079,6.63753,1983.8205161926,0
+KFFB.US,D,20211203,000000,6.67541,6.67541,6.67541,6.67541,246.56495281523,0
+KFFB.US,D,20211206,000000,6.85528,6.85528,6.85528,6.85528,629.76798364891,0
+KFFB.US,D,20211207,000000,6.8364,6.93111,6.8364,6.93111,3058.432768879,0
+KFFB.US,D,20211208,000000,6.86472,6.89315,6.86472,6.89315,727.36661080494,0
+KFFB.US,D,20211209,000000,6.86472,6.86472,6.86472,6.86472,590.7285327865,0
+KFFB.US,D,20211210,000000,6.95953,6.95953,6.86472,6.93111,908.18090953611,0
+KFFB.US,D,20211213,000000,6.93111,6.93111,6.86472,6.86472,1369.4628420946,0
+KFFB.US,D,20211214,000000,7.03526,7.03526,6.86472,6.86472,1468.0888232207,0
+KFFB.US,D,20211215,000000,6.9897,7.24356,6.86472,7.24356,42136.923082153,0
+KFFB.US,D,20211216,000000,7.05415,7.10145,7.05415,7.10145,2079.3644354085,0
+KFFB.US,D,20211217,000000,7.24356,7.24356,7.06368,7.06368,1107.4875797284,0
+KFFB.US,D,20211220,000000,6.89315,6.89315,6.89315,6.89315,881.46970631446,0
+KFFB.US,D,20211221,000000,6.93111,6.93111,6.91212,6.91212,1447.5417438194,0
+KFFB.US,D,20211222,000000,6.91222,6.91222,6.91222,6.91222,962.63066994948,0
+KFFB.US,D,20211223,000000,7.37604,7.37604,7.03526,7.03526,550.66172795402,0
+KFFB.US,D,20211227,000000,6.94435,6.95953,6.91212,6.92157,3985.1060498762,0
+KFFB.US,D,20211228,000000,6.9605,7.05415,6.9605,7.05415,633.87739952916,0
+KFFB.US,D,20211229,000000,6.98796,7.29087,6.86472,6.86472,6920.2563423476,0
+KFFB.US,D,20211230,000000,7.06368,7.14885,7.06368,7.14885,1133.17142898,0
+KFFB.US,D,20211231,000000,7.28142,7.2897,7.12559,7.12559,784.89843312849,0
+KFFB.US,D,20220104,000000,6.98309,7.29087,6.87426,7.03526,4172.0844724278,0
+KFFB.US,D,20220105,000000,6.93111,7.10622,6.86472,6.92157,8783.8764440427,0
+KFFB.US,D,20220107,000000,6.95953,6.95953,6.95953,6.95953,468.47341034894,0
+KFFB.US,D,20220110,000000,6.95953,6.9604,6.95953,6.9604,1969.4375606117,0
+KFFB.US,D,20220111,000000,7.24356,7.24356,6.86472,6.87426,7898.297321848,0
+KFFB.US,D,20220112,000000,6.87426,7.00683,6.86472,6.94999,7578.7902371582,0
+KFFB.US,D,20220113,000000,6.9973,7.00683,6.96887,6.96887,1060.2292971055,0
+KFFB.US,D,20220114,000000,6.95953,6.95953,6.88361,6.92303,1943.7537113601,0
+KFFB.US,D,20220118,000000,6.96887,6.96887,6.96887,6.96887,216.77168768339,0
+KFFB.US,D,20220119,000000,6.9973,6.9973,6.9973,6.9973,269.16674015663,0
+KFFB.US,D,20220120,000000,7.00683,7.00683,6.94045,6.94045,466.41870240882,0
+KFFB.US,D,20220121,000000,6.94756,7.01482,6.91212,7.01482,1058.1745891654,0
+KFFB.US,D,20220124,000000,7.00683,7.00683,6.95729,6.9749,1434.1861422086,0
+KFFB.US,D,20220125,000000,7.08256,7.10125,6.95953,7.05415,4666.2417320283,0
+KFFB.US,D,20220126,000000,7.09211,7.16783,6.94045,6.94045,2739.9530381593,0
+KFFB.US,D,20220127,000000,6.87436,6.90921,6.87436,6.90921,755.10516799665,0
+KFFB.US,D,20220131,000000,7.1617,7.37301,7.14253,7.37301,12667.274450883,0
+KFFB.US,D,20220201,000000,7.63213,7.63213,7.29612,7.43054,3045.0771672681,0
+KFFB.US,D,20220202,000000,7.16063,7.20015,7.16063,7.20015,625.65856776866,0
+KFFB.US,D,20220203,000000,7.05551,7.32493,7.05551,7.32473,1053.0378193151,0
+KFFB.US,D,20220204,000000,7.21932,7.3154,7.21932,7.28659,2357.7773612957,0
+KFFB.US,D,20220209,000000,7.46899,7.46899,7.38256,7.38256,1878.003057276,0
+KFFB.US,D,20220210,000000,7.66094,7.68021,7.48009,7.48009,2051.6258782168,0
+KFFB.US,D,20220211,000000,7.46899,7.53616,7.46899,7.53616,1968.4102066416,0
+KFFB.US,D,20220214,000000,7.68021,7.68021,7.30576,7.44982,14479.526854075,0
+KFFB.US,D,20220215,000000,7.68382,7.68382,7.68382,7.68382,498.26667548078,0
+KFFB.US,D,20220216,000000,7.44982,7.68021,7.44982,7.68021,889.68853807497,0
+KFFB.US,D,20220218,000000,7.68021,7.68021,7.65793,7.68021,1960.1913748811,0
+KFFB.US,D,20220222,000000,7.54579,7.54579,7.53616,7.53616,1129.0620130998,0
+KFFB.US,D,20220223,000000,7.63213,7.63213,7.53616,7.56789,1473.225593071,0
+KFFB.US,D,20220224,000000,7.50735,7.50754,7.44018,7.44028,2316.6832024931,0
+KFFB.US,D,20220228,000000,7.41137,7.41137,6.96975,6.96975,392.44921656425,0
+KFFB.US,D,20220301,000000,7.3154,7.53616,7.19061,7.53616,2076.2823734983,0
+KFFB.US,D,20220302,000000,7.48807,7.48807,7.22896,7.22896,4140.2364993558,0
+KFFB.US,D,20220303,000000,7.32016,7.32016,7.32016,7.32016,394.50392450437,0
+KFFB.US,D,20220304,000000,7.62123,7.62123,7.58414,7.58414,700.65540758329,0
+KFFB.US,D,20220307,000000,7.20015,7.20015,7.20015,7.20015,1058.1745891654,0
+KFFB.US,D,20220308,000000,7.20015,7.20015,7.20015,7.20015,3622.4500984438,0
+KFFB.US,D,20220309,000000,7.24813,7.59378,7.24813,7.59378,4811.0986418072,0
+KFFB.US,D,20220311,000000,7.44018,7.59378,7.20015,7.59378,3476.5658346948,0
+KFFB.US,D,20220314,000000,7.3442,7.3442,7.3442,7.3442,365.7380133426,0
+KFFB.US,D,20220315,000000,7.3442,7.42422,7.10223,7.13298,3821.7567686361,0
+KFFB.US,D,20220316,000000,7.47854,7.47854,7.47854,7.47854,914.34503335649,0
+KFFB.US,D,20220317,000000,7.59378,7.59378,7.05619,7.05619,4484.4000793271,0
+KFFB.US,D,20220318,000000,6.91212,7.15099,6.701,6.701,25032.506834567,0
+KFFB.US,D,20220321,000000,6.72972,7.06573,6.72972,7.0082,7691.7991738652,0
+KFFB.US,D,20220322,000000,6.98892,7.25777,6.98892,7.25777,1111.5969956087,0
+KFFB.US,D,20220323,000000,7.3442,7.36338,7.20015,7.36338,833.18406972148,0
+KFFB.US,D,20220325,000000,7.06573,7.253,7.06573,7.253,825.99259193103,0
+KFFB.US,D,20220328,000000,7.2091,7.2091,6.98892,7.02737,1718.7631919162,0
+KFFB.US,D,20220329,000000,7.03701,7.10417,6.96011,7.0082,3579.3012317011,0
+KFFB.US,D,20220330,000000,7.0082,7.12811,7.0082,7.12811,1439.3229120589,0
+KFFB.US,D,20220331,000000,7.12811,7.12811,7.06884,7.06884,724.28454889475,0
+KFFB.US,D,20220401,000000,7.17621,7.17621,6.91212,6.91212,1455.7605755799,0
+KFFB.US,D,20220404,000000,6.91212,6.98786,6.91212,6.98786,827.0199459011,0
+KFFB.US,D,20220405,000000,7.085,7.085,7.085,7.085,1115.7064114889,0
+KFFB.US,D,20220407,000000,7.085,7.085,7.06096,7.08013,1217.4144545252,0
+KFFB.US,D,20220408,000000,7.00829,7.08013,7.0082,7.08013,1488.635902622,0
+KFFB.US,D,20220411,000000,7.15216,7.15216,7.12335,7.12335,1420.8305405978,0
+KFFB.US,D,20220412,000000,7.15216,7.15216,6.74899,6.90258,3035.8309815376,0
+KFFB.US,D,20220413,000000,6.91212,6.94094,6.90258,6.94094,2582.7678807396,0
+KFFB.US,D,20220414,000000,6.98892,6.99856,6.98123,6.98123,2255.0419642893,0
+KFFB.US,D,20220418,000000,6.95058,7.19061,6.95058,6.96011,4043.6652261698,0
+KFFB.US,D,20220421,000000,7.21932,7.21932,7.17699,7.21932,1338.6422229927,0
+KFFB.US,D,20220422,000000,7.24813,7.24813,6.98484,7.01414,8690.3872327669,0
+KFFB.US,D,20220425,000000,6.96975,7.02737,6.91212,6.98718,4587.1354763334,0
+KFFB.US,D,20220426,000000,6.91212,6.93519,6.91212,6.91212,1180.4297116029,0
+KFFB.US,D,20220427,000000,6.99856,6.99856,6.99856,6.99856,564.01732956485,0
+KFFB.US,D,20220428,000000,7.00829,7.00829,7.00829,7.00829,626.68592173872,0
+KFFB.US,D,20220429,000000,7.08616,7.10563,7.05697,7.10563,1039.6822177042,0
+KFFB.US,D,20220502,000000,7.00829,7.09405,7.00829,7.09405,3269.040332742,0
+KFFB.US,D,20220503,000000,6.83309,6.83309,6.83309,6.83309,294.85058940822,0
+KFFB.US,D,20220504,000000,6.81362,6.81362,6.81362,6.81362,305.12412910885,0
+KFFB.US,D,20220505,000000,6.98191,6.98191,6.91096,6.91096,1370.4901960647,0
+KFFB.US,D,20220506,000000,6.83874,7.09279,6.83874,7.09279,923.59121908706,0
+KFFB.US,D,20220509,000000,6.91096,6.91096,6.91096,6.91096,441.76220712729,0
+KFFB.US,D,20220512,000000,7.00577,7.07643,7.00577,7.05687,2903.3023193994,0
+KFFB.US,D,20220513,000000,7.10563,7.10563,7.10563,7.10563,770.51547754761,0
+KFFB.US,D,20220516,000000,7.29544,7.54365,7.29544,7.50472,6599.7219036878,0
+KFFB.US,D,20220517,000000,7.54365,7.54365,7.54365,7.54365,379.09361495342,0
+KFFB.US,D,20220520,000000,7.54365,7.54365,7.24512,7.31978,2240.6590087084,0
+KFFB.US,D,20220525,000000,7.05697,7.05697,7.05697,7.05697,453.06310079799,0
+KFFB.US,D,20220526,000000,7.07643,7.07643,6.94016,6.94016,2137.9236117021,0
+KFFB.US,D,20220531,000000,7.06669,7.06669,7.05697,7.05697,1710.5443601557,0
+KFFB.US,D,20220601,000000,7.15343,7.1543,7.15343,7.1543,307.17883704898,0
+KFFB.US,D,20220606,000000,7.30518,7.50472,7.11547,7.11547,936.94682069789,0
+KFFB.US,D,20220607,000000,7.25164,7.47552,7.25164,7.25164,153827.76464554,0
+KFFB.US,D,20220610,000000,7.38791,7.38791,7.38791,7.38791,293.82323543815,0
+KFFB.US,D,20220613,000000,7.20297,7.23607,7.10563,7.23607,6426.099082747,0
+KFFB.US,D,20220614,000000,7.31978,7.32951,7.31978,7.32951,740.72221241576,0
+KFFB.US,D,20220615,000000,7.23841,7.49499,7.19324,7.19324,19323.500822924,0
+KFFB.US,D,20220616,000000,7.11537,7.50472,7.11537,7.48525,6305.8986682496,0
+KFFB.US,D,20220617,000000,7.50462,8.45862,7.48525,8.45862,64102.778316081,0
+KFFB.US,D,20220621,000000,7.88433,8.32235,7.88433,8.28342,31306.557529744,0
+KFFB.US,D,20220622,000000,7.787,7.933,7.55338,7.933,2737.8983302192,0
+KFFB.US,D,20220623,000000,7.933,7.933,7.41712,7.77726,2375.2423787868,0
+KFFB.US,D,20220624,000000,7.76753,7.933,7.50472,7.59232,5025.8156215505,0
+KFFB.US,D,20220627,000000,7.77726,7.787,7.54365,7.54365,1261.5906752379,0
+KFFB.US,D,20220628,000000,7.787,7.787,7.75293,7.77726,1008.8615986023,0
+KFFB.US,D,20220629,000000,7.54365,7.54365,7.2128,7.2128,480.80165798971,0
+KFFB.US,D,20220630,000000,7.28084,7.787,7.28084,7.7578,3145.7578563344,0
+KFFB.US,D,20220705,000000,7.52418,7.52418,7.52418,7.52418,298.96000528847,0
+KFFB.US,D,20220706,000000,7.53391,7.53391,7.52418,7.53391,1933.4801716595,0
+KFFB.US,D,20220707,000000,7.54365,7.54365,7.54365,7.54365,240.40082899485,0
+KFFB.US,D,20220708,000000,7.31004,7.31004,7.31004,7.31004,161.29457329997,0
+KFFB.US,D,20220711,000000,7.34897,7.45147,7.34897,7.45147,2571.4669870689,0
+KFFB.US,D,20220712,000000,7.58259,7.59232,7.58259,7.59232,1087.9678542972,0
+KFFB.US,D,20220713,000000,7.56428,7.56428,7.56428,7.56428,178.75959079104,0
+KFFB.US,D,20220718,000000,7.58259,7.77717,7.58259,7.74806,385.2577387738,0
+KFFB.US,D,20220720,000000,7.67019,7.67019,7.67019,7.67019,303.06942116872,0
+KFFB.US,D,20220722,000000,7.54365,7.54365,7.54365,7.54365,142.80220183882,0
+KFFB.US,D,20220725,000000,7.54365,7.787,7.54365,7.70231,4535.7677778302,0
+KFFB.US,D,20220726,000000,7.50472,7.787,7.50472,7.7869,1082.8310844469,0
+KFFB.US,D,20220727,000000,7.59232,7.77531,7.59232,7.77531,334.91739424069,0
+KFFB.US,D,20220728,000000,7.88571,7.88571,7.63929,7.63929,1016.5217391072,0
+KFFB.US,D,20220729,000000,7.60971,7.60971,7.60971,7.60971,153.1884057936,0
+KFFB.US,D,20220801,000000,7.59986,7.59986,7.59,7.59,503.1884057856,0
+KFFB.US,D,20220803,000000,7.63929,7.73786,7.59,7.59,3896.6666665776,0
+KFFB.US,D,20220804,000000,7.59986,7.62943,7.59986,7.60971,4110.7246375872,0
+KFFB.US,D,20220808,000000,7.59,7.59,7.59,7.59,158.2608695616,0
+KFFB.US,D,20220809,000000,7.60971,7.60971,7.60971,7.60971,687.8260869408,0
+KFFB.US,D,20220810,000000,7.74279,7.8933,7.74279,7.8933,553.9130434656,0
+KFFB.US,D,20220811,000000,7.866,7.89557,7.62982,7.62982,2329.2753622656,0
+KFFB.US,D,20220812,000000,7.59986,7.73786,7.59986,7.62943,1819.9999999584,0
+KFFB.US,D,20220816,000000,7.61957,7.61957,7.59986,7.59986,1443.6231883728,0
+KFFB.US,D,20220823,000000,7.73786,7.73786,7.29429,7.29429,1580.5797101088,0
+KFFB.US,D,20220824,000000,7.54071,7.91696,7.20557,7.87586,1833.1884057552,0
+KFFB.US,D,20220825,000000,7.935,7.935,7.64914,7.659,1043.9130434544,0
+KFFB.US,D,20220826,000000,7.59493,7.87586,7.55757,7.87566,5601.0144926256,0
+KFFB.US,D,20220830,000000,7.76743,7.76743,7.76743,7.76743,216.0869565168,0
+KFFB.US,D,20220831,000000,7.39286,7.39286,7.19571,7.19571,7390.579709976,0
+KFFB.US,D,20220901,000000,7.25486,7.25486,7.09714,7.245,7950.5797099632,0
+KFFB.US,D,20220906,000000,7.09714,7.29429,7.09714,7.29429,1702.3188405408,0
+KFFB.US,D,20220909,000000,7.50129,7.50129,7.50129,7.50129,631.0144927392,0
+KFFB.US,D,20220913,000000,7.49143,7.49143,7.49143,7.49143,817.6811594016,0
+KFFB.US,D,20220914,000000,7.14643,7.14643,7.09714,7.09714,2176.086956472,0
+KFFB.US,D,20220915,000000,7.09714,7.19571,7.09714,7.09714,842.028985488,0
+KFFB.US,D,20220916,000000,7.40833,7.40833,7.09714,7.36329,2956.2318839904,0
+KFFB.US,D,20220919,000000,7.36821,7.36821,7.36821,7.36821,427.1014492656,0
+KFFB.US,D,20220920,000000,7.37314,7.37314,7.11686,7.11686,918.115942008,0
+KFFB.US,D,20220921,000000,7.107,7.34357,7.09714,7.09714,3057.6811593504,0
+KFFB.US,D,20220922,000000,7.11686,7.11686,7.09714,7.09714,1921.4492753184,0
+KFFB.US,D,20220923,000000,7.09714,7.314,7.09714,7.314,2871.014492688,0
+KFFB.US,D,20220926,000000,7.12671,7.14446,6.99857,6.99857,5547.2463766848,0
+KFFB.US,D,20220928,000000,7.75757,7.75757,7.09714,7.09714,758.8405796928,0
+KFFB.US,D,20220930,000000,7.09714,7.09714,7.09714,7.09714,759.8550724464,0
+KFFB.US,D,20221003,000000,7.09714,7.383,6.99857,6.99857,2892.3188405136,0
+KFFB.US,D,20221004,000000,7.16614,7.16614,7.16614,7.16614,318.5507246304,0
+KFFB.US,D,20221005,000000,7.23514,7.23514,7.23514,7.23514,366.2318840496,0
+KFFB.US,D,20221007,000000,7.23514,7.28443,7.23514,7.25486,1265.0724637392,0
+KFFB.US,D,20221010,000000,7.176,7.176,7.176,7.176,343.9130434704,0
+KFFB.US,D,20221011,000000,7.08147,7.08147,7.00843,7.00843,678.6956521584,0
+KFFB.US,D,20221013,000000,7.24234,7.24234,7.24234,7.24234,283.0434782544,0
+KFFB.US,D,20221017,000000,7.245,7.245,7.245,7.245,222.1739130384,0
+KFFB.US,D,20221018,000000,7.30414,7.30414,7.30414,7.30414,237.3913043424,0
+KFFB.US,D,20221019,000000,7.038,7.038,7.038,7.038,573.188405784,0
+KFFB.US,D,20221021,000000,7.01829,7.038,6.98871,7.01868,3067.8260868864,0
+KFFB.US,D,20221024,000000,7.12671,7.12671,6.9001,6.91971,1071.3043478016,0
+KFFB.US,D,20221026,000000,6.91971,6.91971,6.85071,6.85071,1566.3768115584,0
+KFFB.US,D,20221027,000000,6.9,6.9,6.9,6.9,381.4492753536,0
+KFFB.US,D,20221031,000000,7,7,7,7,815,0
+KFFB.US,D,20221101,000000,7.125,7.125,7,7,1186,0
+KFFB.US,D,20221102,000000,7.0182,7.1,6.95,7.097,8166,0
+KFFB.US,D,20221104,000000,7.24,7.25,7.24,7.25,514,0
+KFFB.US,D,20221107,000000,7.24,7.24,7.24,7.24,177,0
+KFFB.US,D,20221109,000000,7.2184,7.2184,7.2184,7.2184,930,0
+KFFB.US,D,20221110,000000,7.22,7.22,7.125,7.125,1472,0
+KFFB.US,D,20221114,000000,7.25,7.88,7.1557,7.88,5535,0
+KFFB.US,D,20221115,000000,7.55,7.55,7.55,7.55,332,0
+KFFB.US,D,20221116,000000,7.4917,7.84,7.4917,7.6225,789,0
+KFFB.US,D,20221118,000000,7.5,7.5,7.5,7.5,386,0
+KFFB.US,D,20221121,000000,7.3122,7.3122,6.95,7.29,7450,0
+KFFB.US,D,20221122,000000,7.2,7.25,6.91,7.1,4146,0
+KFFB.US,D,20221125,000000,7.275,7.275,7.275,7.275,213,0
+KFFB.US,D,20221128,000000,7.2186,7.2186,7.0768,7.08,7890,0
+KFFB.US,D,20221129,000000,7.15,7.15,7.15,7.15,775,0
+KFFB.US,D,20221130,000000,7.1763,7.2499,7.1763,7.2499,1092,0
+KFFB.US,D,20221201,000000,7.25,7.25,7.0001,7.03,4768,0
+KFFB.US,D,20221202,000000,7.04,7.05,7.04,7.05,911,0
+KFFB.US,D,20221205,000000,7.15,7.15,7.05,7.14,1078,0
+KFFB.US,D,20221206,000000,7.1,7.1,7.085,7.085,1530,0
+KFFB.US,D,20221207,000000,7.34,7.35,7.1,7.1,5475,0
+KFFB.US,D,20221208,000000,7.175,7.175,7.175,7.175,436,0
+KFFB.US,D,20221213,000000,7.1,7.1,7.1,7.1,248,0
+KFFB.US,D,20221214,000000,7.135,7.135,6.88,6.96,4561,0
+KFFB.US,D,20221216,000000,7.31,7.31,7.31,7.31,365,0
+KFFB.US,D,20221219,000000,7.04,7.04,6.95,6.95,1265,0
+KFFB.US,D,20221220,000000,7.1283,7.25,7.1283,7.25,277,0
+KFFB.US,D,20221221,000000,7,7,6.95,6.95,2141,0
+KFFB.US,D,20221223,000000,6.9843,6.9843,6.9843,6.9843,217,0
+KFFB.US,D,20221227,000000,6.9,6.9,6.6165,6.785,3636,0
+KFFB.US,D,20221228,000000,6.95,7.0412,6.95,6.95,3741,0
+KFFB.US,D,20221229,000000,6.63,6.86,6.6,6.8,3285,0
+KFFB.US,D,20221230,000000,6.8,6.8,6.66,6.66,1280,0
+KFFB.US,D,20230103,000000,6.67,7.32,6.67,7.32,613,0
+KFFB.US,D,20230104,000000,7.01,7.1086,6.633,6.633,3179,0
+KFFB.US,D,20230106,000000,6.6,6.6,6.6,6.6,323,0
+KFFB.US,D,20230109,000000,6.96,6.96,6.66,6.9035,969,0
+KFFB.US,D,20230110,000000,6.91,6.91,6.8999,6.8999,386,0
+KFFB.US,D,20230111,000000,7.17,7.239,7.17,7.239,1133,0
+KFFB.US,D,20230112,000000,7.09,7.09,7.09,7.09,193,0
+KFFB.US,D,20230113,000000,7.0805,7.0805,7.0805,7.0805,224,0
+KFFB.US,D,20230117,000000,7.1172,7.1172,6.87,6.87,1068,0
+KFFB.US,D,20230118,000000,6.9774,7.055,6.9774,7.055,975,0
+KFFB.US,D,20230119,000000,6.8,6.8,6.65,6.8,3872,0
+KFFB.US,D,20230123,000000,7.1834,7.1834,6.855,6.86,1671,0
+KFFB.US,D,20230124,000000,6.86,6.9894,6.63,6.65,2778,0
+KFFB.US,D,20230125,000000,6.66,6.805,6.66,6.805,1813,0
+KFFB.US,D,20230127,000000,6.85,6.98,6.85,6.98,1094,0
+KFFB.US,D,20230130,000000,6.8386,6.8599,6.61,6.61,1547,0
+KFFB.US,D,20230201,000000,6.61,6.61,6.61,6.61,468,0
+KFFB.US,D,20230202,000000,6.6024,6.9299,6.6024,6.827,2781,0
+KFFB.US,D,20230203,000000,6.75,6.75,6.75,6.75,268,0
+KFFB.US,D,20230207,000000,6.85,6.8501,6.85,6.8501,875,0
+KFFB.US,D,20230208,000000,6.85,6.85,6.85,6.85,1368,0
+KFFB.US,D,20230209,000000,7,7.0001,7,7.0001,1284,0
+KFFB.US,D,20230210,000000,6.95,7.07,6.7808,7.07,3653,0
+KFFB.US,D,20230214,000000,7.1403,7.15,7.0018,7.15,3057,0
+KFFB.US,D,20230215,000000,7,7.1072,6.9,6.9,2935,0
+KFFB.US,D,20230216,000000,7.06,7.145,7.02,7.14,20303,0
+KFFB.US,D,20230217,000000,7.12,7.13,7.12,7.12,825,0
+KFFB.US,D,20230221,000000,7.06,7.107,7.0582,7.0582,668,0
+KFFB.US,D,20230222,000000,7,7,7,7,208,0
+KFFB.US,D,20230224,000000,6.918,6.918,6.918,6.918,319,0
+KFFB.US,D,20230228,000000,7,7.0001,6.9,6.9,3255,0
+KFFB.US,D,20230301,000000,6.9,7,6.9,6.92,11696,0
+KFFB.US,D,20230302,000000,7,7.04,6.9,6.92,16369,0
+KFFB.US,D,20230303,000000,6.9,7.025,6.75,6.77,3790,0
+KFFB.US,D,20230306,000000,6.75,6.8623,6.7,6.8623,2721,0
+KFFB.US,D,20230307,000000,6.85,6.85,6.8,6.8,680,0
+KFFB.US,D,20230308,000000,6.8,6.85,6.8,6.85,371,0
+KFFB.US,D,20230309,000000,6.98,6.99,6.85,6.85,5269,0
+KFFB.US,D,20230310,000000,6.8,6.8,6.75,6.75,658,0
+KFFB.US,D,20230313,000000,6.4864,6.7322,6.4864,6.575,3415,0
+KFFB.US,D,20230314,000000,6.53,6.55,6.059,6.3,5701,0
+KFFB.US,D,20230315,000000,6,6.6,6,6.05,2325,0
+KFFB.US,D,20230316,000000,6.22,6.51,6.22,6.51,961,0
+KFFB.US,D,20230317,000000,6.64,6.64,6.35,6.61,4694,0
+KFFB.US,D,20230320,000000,6.5,6.6,6.5,6.6,1104,0
+KFFB.US,D,20230321,000000,6.6,6.71,6.4,6.4,10347,0
+KFFB.US,D,20230322,000000,6.3799,6.3799,6.25,6.25,278,0
+KFFB.US,D,20230323,000000,6.575,6.575,6.15,6.15,9927,0
+KFFB.US,D,20230324,000000,6.3,6.55,6.1,6.1,5544,0
+KFFB.US,D,20230327,000000,6.26,6.26,6.15,6.15,2513,0
+KFFB.US,D,20230328,000000,6.34,6.34,6.34,6.34,2665,0
+KFFB.US,D,20230329,000000,6.47,6.47,6.39,6.39,846,0
+KFFB.US,D,20230330,000000,6.47,6.47,6.2795,6.32,900,0
+KFFB.US,D,20230331,000000,6.45,6.6,6.25,6.25,10313,0
+KFFB.US,D,20230403,000000,6.44,6.62,6.44,6.5743,911,0
+KFFB.US,D,20230404,000000,6.45,6.6179,6.45,6.6179,516,0
+KFFB.US,D,20230405,000000,6.51,6.51,6.51,6.51,452,0
+KFFB.US,D,20230406,000000,6.43,6.43,6.43,6.43,155,0
+KFFB.US,D,20230410,000000,6.5591,6.5591,6.475,6.475,695,0
+KFFB.US,D,20230411,000000,6.45,6.45,6.45,6.45,273,0
+KFFB.US,D,20230412,000000,6.5,6.56,6.5,6.56,423,0
+KFFB.US,D,20230413,000000,6.59,6.59,6.2875,6.2875,517,0
+KFFB.US,D,20230414,000000,6.58,6.58,6.58,6.58,225,0
+KFFB.US,D,20230417,000000,6.3292,6.57,6.07,6.07,5841,0
+KFFB.US,D,20230418,000000,6.25,6.25,6.25,6.25,433,0
+KFFB.US,D,20230419,000000,6.35,6.35,6.34,6.34,505,0
+KFFB.US,D,20230420,000000,6.1001,6.4657,6.1001,6.22,652,0
+KFFB.US,D,20230421,000000,6.35,6.3704,6.35,6.3704,816,0
+KFFB.US,D,20230424,000000,6.33,6.33,6.192,6.192,294,0
+KFFB.US,D,20230425,000000,6.48,6.48,6.365,6.365,1159,0
+KFFB.US,D,20230427,000000,6.29,6.2903,6.25,6.25,1344,0
+KFFB.US,D,20230501,000000,6.07,6.1,6.05,6.05,3533,0
+KFFB.US,D,20230502,000000,6.15,6.15,6.05,6.05,3184,0
+KFFB.US,D,20230503,000000,6.14,6.24,6.05,6.05,768,0
+KFFB.US,D,20230504,000000,6.05,6.05,6.05,6.05,361,0
+KFFB.US,D,20230505,000000,6.25,6.25,6.1241,6.1241,392,0
+KFFB.US,D,20230508,000000,6.05,6.05,6.01,6.01,908,0
+KFFB.US,D,20230509,000000,6.01,6.01,6.01,6.01,387,0
+KFFB.US,D,20230510,000000,6.03,6.08,6.01,6.05,1750,0
+KFFB.US,D,20230511,000000,6.01,6.29,6.01,6.04,7305,0
+KFFB.US,D,20230512,000000,5.97,6.15,5.71,5.7823,4685,0
+KFFB.US,D,20230515,000000,5.71,5.85,5.66,5.66,10708,0
+KFFB.US,D,20230516,000000,5.68,5.84,5.68,5.78,1577,0
+KFFB.US,D,20230517,000000,5.94,6.06,5.8,5.8,12516,0
+KFFB.US,D,20230518,000000,5.8,5.8,5.75,5.8,1705,0
+KFFB.US,D,20230522,000000,5.745,5.8735,5.71,5.7102,4363,0
+KFFB.US,D,20230523,000000,5.72,5.99,5.61,5.62,5918,0
+KFFB.US,D,20230525,000000,5.99,6.1,5.601,5.6902,2040,0
+KFFB.US,D,20230526,000000,5.9,6,5.9,6,1109,0
+KFFB.US,D,20230530,000000,5.9644,5.9644,5.9644,5.9644,1572,0
+KFFB.US,D,20230601,000000,5.86,5.86,5.86,5.86,279,0
+KFFB.US,D,20230602,000000,5.86,5.86,5.86,5.86,277,0
+KFFB.US,D,20230606,000000,5.87,5.87,5.87,5.87,820,0
+KFFB.US,D,20230607,000000,5.88,6.09,5.48,5.62,8630,0
+KFFB.US,D,20230608,000000,5.99,6.04,5.75,5.75,3842,0
+KFFB.US,D,20230609,000000,6.03,6.22,5.855,6.05,9664,0
+KFFB.US,D,20230612,000000,6,6.05,6,6.05,1370,0
+KFFB.US,D,20230613,000000,6.25,6.295,5.95,6,6411,0
+KFFB.US,D,20230614,000000,6.27,6.27,6,6.21,2972,0
+KFFB.US,D,20230615,000000,6.37,6.525,6.165,6.2,18692,0
+KFFB.US,D,20230616,000000,6.2,6.43,6,6.43,6229,0
+KFFB.US,D,20230620,000000,6.13,6.59,6.13,6.53,4691,0
+KFFB.US,D,20230621,000000,6.56,6.84,6.3,6.84,8395,0
+KFFB.US,D,20230622,000000,6.67,6.67,6.48,6.525,3041,0
+KFFB.US,D,20230623,000000,6.43,6.43,6.43,6.43,246,0
+KFFB.US,D,20230627,000000,6.32,6.5,6.2,6.3,15707,0
+KFFB.US,D,20230628,000000,6.29,6.48,6.21,6.4,7461,0
+KFFB.US,D,20230629,000000,6.45,6.45,6.21,6.21,1373,0
+KFFB.US,D,20230630,000000,6.2101,6.22,6.21,6.2128,924,0
+KFFB.US,D,20230705,000000,6.21,6.33,6.2,6.33,2344,0
+KFFB.US,D,20230706,000000,6.04,6.39,6.04,6.35,3266,0
+KFFB.US,D,20230707,000000,6.4461,6.5561,6.12,6.3912,2217,0
+KFFB.US,D,20230710,000000,6.4433,6.4433,6.01,6.12,2061,0
+KFFB.US,D,20230711,000000,6.29,6.38,6.13,6.1301,16769,0
+KFFB.US,D,20230712,000000,6.14,6.41,6.03,6.03,11155,0
+KFFB.US,D,20230713,000000,6.12,6.2345,6.12,6.15,3206,0
+KFFB.US,D,20230714,000000,6.24,6.24,6.15,6.15,2006,0
+KFFB.US,D,20230718,000000,6.24,6.32,6.12,6.2,2717,0
+KFFB.US,D,20230719,000000,6.16,6.28,6.16,6.16,12213,0
+KFFB.US,D,20230720,000000,6.25,6.25,6.21,6.21,1667,0
+KFFB.US,D,20230721,000000,6.21,6.21,6.15,6.15,2058,0
+KFFB.US,D,20230724,000000,6.44,6.44,6.1532,6.3399,2513,0
+KFFB.US,D,20230725,000000,6.3,6.3,6.3,6.3,1039,0
+KFFB.US,D,20230726,000000,6.45,6.45,6.34,6.34,679,0
+KFFB.US,D,20230727,000000,6.38,6.38,6.2277,6.2277,1536,0
+KFFB.US,D,20230728,000000,6.25,6.25,6.05,6.07,5063,0
+KFFB.US,D,20230731,000000,6.09,6.34,6.09,6.34,5339,0
+KFFB.US,D,20230801,000000,6.1332,6.32,6.1332,6.21,1960,0
+KFFB.US,D,20230802,000000,6.11,6.16,6.11,6.11,1806,0
+KFFB.US,D,20230803,000000,6.12,6.12,6.12,6.12,945,0
+KFFB.US,D,20230804,000000,6.12,6.1999,6.12,6.1999,1732,0
+KFFB.US,D,20230807,000000,6.215,6.215,6.11,6.11,2968,0
+KFFB.US,D,20230808,000000,6.11,6.11,6.05,6.05,4720,0
+KFFB.US,D,20230809,000000,6.05,6.05,6.04,6.05,1080,0
+KFFB.US,D,20230810,000000,6.06,6.06,6.04,6.04,1026,0
+KFFB.US,D,20230811,000000,6.03,6.0304,5.56,5.8,11776,0
+KFFB.US,D,20230814,000000,5.8,5.8,5.75,5.8,1654,0
+KFFB.US,D,20230815,000000,5.58,5.8,5.58,5.63,2649,0
+KFFB.US,D,20230816,000000,5.57,5.5701,5.5,5.5,1689,0
+KFFB.US,D,20230817,000000,5.6,5.6,5.35,5.49,16588,0
+KFFB.US,D,20230818,000000,5.51,5.685,5.51,5.56,3678,0
+KFFB.US,D,20230821,000000,5.6,5.6,5.6,5.6,252,0
+KFFB.US,D,20230822,000000,5.42,5.75,5.35,5.65,11868,0
+KFFB.US,D,20230823,000000,5.77,5.77,5.73,5.73,1035,0
+KFFB.US,D,20230824,000000,5.89,6.015,5.78,6.015,9925,0
+KFFB.US,D,20230825,000000,5.755,5.755,5.755,5.755,353,0
+KFFB.US,D,20230828,000000,5.75,5.75,5.75,5.75,739,0
+KFFB.US,D,20230829,000000,5.55,5.55,5.46,5.46,345,0
+KFFB.US,D,20230830,000000,5.21,5.5775,5.21,5.525,3696,0
+KFFB.US,D,20230831,000000,5.5309,5.65,5.35,5.65,5399,0
+KFFB.US,D,20230901,000000,5.78,5.79,5.73,5.73,5272,0
+KFFB.US,D,20230905,000000,5.71,5.71,5.48,5.48,1242,0
+KFFB.US,D,20230906,000000,5.45,5.45,5.45,5.45,736,0
+KFFB.US,D,20230907,000000,5.3051,5.3051,5.3051,5.3051,1113,0
+KFFB.US,D,20230908,000000,5.5,5.65,5.35,5.35,1063,0
+KFFB.US,D,20230912,000000,5.7,5.7,5.42,5.42,1163,0
+KFFB.US,D,20230913,000000,5.31,5.73,5.2701,5.35,3467,0
+KFFB.US,D,20230915,000000,5.35,5.35,5.09,5.09,7024,0
+KFFB.US,D,20230918,000000,5.17,5.26,5.17,5.25,1728,0
+KFFB.US,D,20230919,000000,5.25,5.25,5.25,5.25,473,0
+KFFB.US,D,20230920,000000,5.47,5.47,5.37,5.37,2406,0
+KFFB.US,D,20230921,000000,5.16,5.16,5.16,5.16,257,0
+KFFB.US,D,20230922,000000,5.25,5.25,5.25,5.25,339,0
+KFFB.US,D,20230926,000000,5.02,5.02,5.02,5.02,307,0
+KFFB.US,D,20230927,000000,5.1048,5.1048,5.1048,5.1048,353,0
+KFFB.US,D,20230928,000000,5.02,5.3426,5.02,5.3426,3239,0
+KFFB.US,D,20230929,000000,5.235,5.2858,4.96,4.96,2456,0
+KFFB.US,D,20231002,000000,5.055,5.055,5.055,5.055,570,0
+KFFB.US,D,20231003,000000,5.045,5.06,4.89,4.9,1986,0
+KFFB.US,D,20231004,000000,4.9,5.0727,4.9,5.0727,2618,0
+KFFB.US,D,20231005,000000,5.045,5.045,4.7301,4.77,1689,0
+KFFB.US,D,20231006,000000,4.66,4.7201,4.66,4.7201,437,0
+KFFB.US,D,20231009,000000,4.9715,4.9715,4.9715,4.9715,790,0
+KFFB.US,D,20231010,000000,4.71,5.5,4.71,5.05,8164,0
+KFFB.US,D,20231011,000000,5.1,5.1,5.1,5.1,4984,0
+KFFB.US,D,20231012,000000,5.02,5.29,5.02,5.24,1467,0
+KFFB.US,D,20231013,000000,4.91,5.02,4.86,5.02,1180,0
+KFFB.US,D,20231017,000000,4.46,4.7899,4.46,4.59,5805,0
+KFFB.US,D,20231019,000000,4.56,4.7869,4.56,4.66,982,0
+KFFB.US,D,20231020,000000,4.7787,4.7803,4.75,4.7501,4561,0
+KFFB.US,D,20231023,000000,4.79,4.79,4.75,4.75,3131,0
+KFFB.US,D,20231024,000000,4.94,4.94,4.94,4.94,570,0
+KFFB.US,D,20231025,000000,4.51,4.51,4.51,4.51,764,0
+KFFB.US,D,20231026,000000,4.48,4.64,4.46,4.64,1772,0
+KFFB.US,D,20231027,000000,4.555,4.555,4.555,4.555,173,0
+KFFB.US,D,20231031,000000,4.63,4.63,4.63,4.63,324,0
+KFFB.US,D,20231101,000000,4.46,4.52,4.46,4.52,850,0
+KFFB.US,D,20231102,000000,4.4414,4.4582,4.29,4.4456,4400,0
+KFFB.US,D,20231103,000000,4.29,4.4845,4.29,4.33,5574,0
+KFFB.US,D,20231106,000000,4.38,4.38,4.38,4.38,581,0
+KFFB.US,D,20231107,000000,4.31,4.31,4.31,4.31,787,0
+KFFB.US,D,20231108,000000,4.29,4.72,4.29,4.72,1461,0
+KFFB.US,D,20231109,000000,4.35,4.42,4.35,4.42,1166,0
+KFFB.US,D,20231113,000000,4.4228,4.4228,4.4228,4.4228,813,0
+KFFB.US,D,20231114,000000,4.5796,4.5796,4.5392,4.5392,664,0
+KFFB.US,D,20231115,000000,4.4997,4.5,4.29,4.29,38855,0
+KFFB.US,D,20231116,000000,4.47,4.5,4.3,4.5,2813,0
+KFFB.US,D,20231117,000000,4.49,4.545,4.28,4.43,7806,0
+KFFB.US,D,20231120,000000,4.56,5.0799,4.5,5.0799,14064,0
+KFFB.US,D,20231121,000000,4.84,5.18,4.78,4.83,4337,0
+KFFB.US,D,20231122,000000,4.79,5.02,4.79,4.8864,1791,0
+KFFB.US,D,20231124,000000,4.79,5.06,4.79,5.06,1250,0
+KFFB.US,D,20231127,000000,4.73,5,4.73,5,1292,0
+KFFB.US,D,20231128,000000,4.9717,5,4.97,5,1313,0
+KFFB.US,D,20231129,000000,4.74,4.74,4.74,4.74,763,0
+KFFB.US,D,20231130,000000,4.58,4.8006,4.58,4.6456,1870,0
+KFFB.US,D,20231201,000000,4.8937,4.925,4.85,4.925,4636,0
+KFFB.US,D,20231205,000000,4.91,4.91,4.91,4.91,1369,0
+KFFB.US,D,20231206,000000,4.52,4.65,4.52,4.52,5062,0
+KFFB.US,D,20231208,000000,4.01,4.5,4.01,4.38,4906,0
+KFFB.US,D,20231211,000000,4.23,4.4,4.1901,4.4,838,0
+KFFB.US,D,20231212,000000,4.59,4.59,4.22,4.22,1511,0
+KFFB.US,D,20231213,000000,4.282,4.4455,4.23,4.23,1707,0
+KFFB.US,D,20231214,000000,4.38,4.49,4.38,4.49,845,0
+KFFB.US,D,20231215,000000,4.49,4.49,3.76,4.35,24009,0
+KFFB.US,D,20231218,000000,4.48,4.48,3.82,3.87,19792,0
+KFFB.US,D,20231219,000000,4.06,4.1,3.9846,4.01,10798,0
+KFFB.US,D,20231220,000000,3.8781,4,3.8781,4,781,0
+KFFB.US,D,20231221,000000,4.01,4.33,4.01,4.09,7794,0
+KFFB.US,D,20231222,000000,4.2358,4.6,4.19,4.6,4949,0
+KFFB.US,D,20231226,000000,4.65,4.75,4.49,4.55,7436,0
+KFFB.US,D,20231227,000000,4.55,4.6,4.3359,4.43,2768,0
+KFFB.US,D,20231228,000000,4.55,4.83,4.45,4.65,9112,0
+KFFB.US,D,20231229,000000,4.45,4.45,4.43,4.43,5544,0
+KFFB.US,D,20240103,000000,4.275,4.28,4.275,4.28,559,0
+KFFB.US,D,20240104,000000,4.255,4.3499,4.255,4.3499,646,0
+KFFB.US,D,20240105,000000,4.02,4.059,4.02,4.059,931,0
+KFFB.US,D,20240108,000000,4.26,4.28,4.26,4.27,1373,0
+KFFB.US,D,20240111,000000,4.06,4.13,4.06,4.13,721,0
+KFFB.US,D,20240116,000000,4.1499,4.16,4.1499,4.155,1059,0
+KFFB.US,D,20240117,000000,4.17,4.1906,3.97,4,5487,0
+KFFB.US,D,20240118,000000,3.9,3.9,3.8,3.9,54527,0
+KFFB.US,D,20240119,000000,3.8002,3.9899,3.8002,3.9399,8954,0
+KFFB.US,D,20240122,000000,3.95,4,3.94,3.99,13763,0
+KFFB.US,D,20240123,000000,3.86,4.1299,3.83,3.83,3924,0
+KFFB.US,D,20240124,000000,4.12,4.12,3.89,3.89,863,0
+KFFB.US,D,20240125,000000,3.9,3.9,3.89,3.89,782,0
+KFFB.US,D,20240126,000000,3.995,3.995,3.995,3.995,285,0
+KFFB.US,D,20240129,000000,3.89,4.0101,3.89,3.96,7441,0
+KFFB.US,D,20240130,000000,4.1,4.1,3.91,3.91,379,0
+KFFB.US,D,20240131,000000,4.1,4.1,3.91,3.91,562,0
+KFFB.US,D,20240201,000000,3.89,3.9,3.89,3.9,2916,0
+KFFB.US,D,20240202,000000,3.89,3.89,3.8,3.88,1484,0
+KFFB.US,D,20240206,000000,3.85,3.9724,3.85,3.95,2997,0
+KFFB.US,D,20240207,000000,3.992,3.992,3.992,3.992,349,0
+KFFB.US,D,20240208,000000,3.9453,3.95,3.9,3.9,3100,0
+KFFB.US,D,20240209,000000,3.9428,3.99,3.85,3.95,3576,0
+KFFB.US,D,20240214,000000,3.85,3.9023,3.85,3.9002,1567,0
+KFFB.US,D,20240215,000000,3.9,3.9,3.9,3.9,573,0
+KFFB.US,D,20240216,000000,3.9,4.08,3.9,4.015,3108,0
+KFFB.US,D,20240220,000000,3.99,4,3.92,3.92,6958,0
+KFFB.US,D,20240221,000000,3.85,3.85,3.85,3.85,708,0
+KFFB.US,D,20240222,000000,3.9,4.01,3.9,4.01,896,0
+KFFB.US,D,20240223,000000,4.11,4.1453,4.035,4.05,3555,0
+KFFB.US,D,20240226,000000,4.05,4.05,3.8576,3.965,10365,0
+KFFB.US,D,20240228,000000,3.87,3.88,3.87,3.88,692,0
+KFFB.US,D,20240229,000000,4,4,3.9,3.9399,659,0
+KFFB.US,D,20240301,000000,3.9399,3.94,3.92,3.923,5258,0
+KFFB.US,D,20240305,000000,4.0418,4.05,3.985,4.01,2304,0
+KFFB.US,D,20240306,000000,3.9,3.9001,3.9,3.9001,4747,0
+KFFB.US,D,20240307,000000,3.93,4.11,3.87,3.87,4958,0
+KFFB.US,D,20240311,000000,3.9301,3.9936,3.93,3.93,1481,0
+KFFB.US,D,20240312,000000,4,4.1,3.9415,4.1,7008,0
+KFFB.US,D,20240313,000000,3.91,4.1,3.91,3.94,4563,0
+KFFB.US,D,20240314,000000,3.92,3.92,3.92,3.92,1074,0
+KFFB.US,D,20240315,000000,3.9,3.9,3.85,3.9,5856,0
+KFFB.US,D,20240318,000000,3.83,3.85,3.8,3.8,27644,0
+KFFB.US,D,20240319,000000,3.8,3.82,3.79,3.79,1570,0
+KFFB.US,D,20240320,000000,3.8266,3.8266,3.79,3.79,1674,0
+KFFB.US,D,20240321,000000,3.79,3.8038,3.79,3.8038,9359,0
+KFFB.US,D,20240322,000000,3.8558,3.88,3.81,3.88,3563,0
+KFFB.US,D,20240325,000000,3.81,3.8499,3.81,3.84,1499,0
+KFFB.US,D,20240326,000000,3.81,3.81,3.79,3.79,1533,0
+KFFB.US,D,20240327,000000,3.81,3.81,3.81,3.81,154,0
+KFFB.US,D,20240328,000000,3.81,3.82,3.79,3.82,2591,0
+KFFB.US,D,20240401,000000,3.8068,3.82,3.79,3.795,14709,0
+KFFB.US,D,20240402,000000,3.79,3.88,3.79,3.88,2198,0
+KFFB.US,D,20240404,000000,3.88,3.9,3.82,3.82,3793,0
+KFFB.US,D,20240405,000000,3.84,3.84,3.8,3.8,619,0
+KFFB.US,D,20240408,000000,3.863,3.863,3.8,3.8,1342,0
+KFFB.US,D,20240409,000000,3.8,3.8,3.79,3.8,4736,0
+KFFB.US,D,20240410,000000,3.7975,3.7975,3.79,3.79,5112,0
+KFFB.US,D,20240411,000000,3.79,3.79,3.79,3.79,2090,0
+KFFB.US,D,20240412,000000,3.8338,3.84,3.8338,3.84,392,0
+KFFB.US,D,20240415,000000,3.8,3.8,3.8,3.8,226,0
+KFFB.US,D,20240416,000000,3.851,3.851,3.851,3.851,230,0
+KFFB.US,D,20240417,000000,3.7901,3.845,3.7901,3.845,2702,0
+KFFB.US,D,20240422,000000,3.8,3.8,3.8,3.8,668,0
+KFFB.US,D,20240424,000000,3.8039,3.8039,3.79,3.8038,1814,0
+KFFB.US,D,20240425,000000,3.81,3.9,3.8,3.9,530,0
+KFFB.US,D,20240429,000000,3.8,3.8,3.79,3.79,2995,0
+KFFB.US,D,20240430,000000,3.79,3.89,3.79,3.89,3493,0
+KFFB.US,D,20240501,000000,3.79,3.899,3.53,3.899,43317,0
+KFFB.US,D,20240502,000000,3.82,3.82,3.63,3.63,11987,0
+KFFB.US,D,20240503,000000,3.57,3.74,3.57,3.74,474,0
+KFFB.US,D,20240506,000000,3.5801,3.5801,3.58,3.58,1192,0
+KFFB.US,D,20240507,000000,3.5701,3.63,3.46,3.46,9022,0
+KFFB.US,D,20240508,000000,3.73,3.73,3.662,3.662,851,0
+KFFB.US,D,20240510,000000,3.6,3.6,3.47,3.47,637,0
+KFFB.US,D,20240513,000000,3.5083,3.5083,3.5083,3.5083,361,0
+KFFB.US,D,20240514,000000,3.67,3.67,3.67,3.67,715,0
+KFFB.US,D,20240515,000000,3.6,3.7204,3.6,3.6013,1168,0
+KFFB.US,D,20240516,000000,3.59,3.59,3.46,3.46,1414,0
+KFFB.US,D,20240517,000000,3.48,3.48,3.48,3.48,266,0
+KFFB.US,D,20240520,000000,3.46,3.46,3.46,3.46,399,0
+KFFB.US,D,20240521,000000,3.6116,3.6547,3.6,3.6547,649,0
+KFFB.US,D,20240523,000000,3.47,3.47,3.47,3.47,453,0
+KFFB.US,D,20240524,000000,3.46,3.464,3.39,3.39,15460,0
+KFFB.US,D,20240528,000000,3.39,3.399,3.3872,3.3872,1118,0
+KFFB.US,D,20240529,000000,3.35,3.35,3.35,3.35,639,0
+KFFB.US,D,20240530,000000,3.3057,3.4,3.3057,3.4,2821,0
+KFFB.US,D,20240531,000000,3.36,3.36,3.33,3.33,1017,0
+KFFB.US,D,20240603,000000,3.26,3.26,3.23,3.23,1168,0
+KFFB.US,D,20240604,000000,3.35,3.35,3.32,3.32,664,0
+KFFB.US,D,20240605,000000,3.38,3.4,3.3,3.35,14952,0
+KFFB.US,D,20240606,000000,3.325,3.325,3.21,3.295,8183,0
+KFFB.US,D,20240607,000000,3.29,3.29,3.29,3.29,453,0
+KFFB.US,D,20240610,000000,3.23,3.35,3.22,3.35,1000,0
+KFFB.US,D,20240611,000000,3.29,3.38,3.21,3.38,4422,0
+KFFB.US,D,20240612,000000,3.3,3.3,3.21,3.29,2449,0
+KFFB.US,D,20240613,000000,3.21,3.38,3.21,3.38,1177,0
+KFFB.US,D,20240618,000000,3.27,3.33,3.16,3.16,5023,0
+KFFB.US,D,20240620,000000,3.15,3.38,3.15,3.23,7542,0
+KFFB.US,D,20240624,000000,3.1732,3.1732,3.12,3.12,6276,0
+KFFB.US,D,20240625,000000,3.2,3.34,3.19,3.19,8758,0
+KFFB.US,D,20240627,000000,3.1982,3.1982,3.15,3.15,6312,0
+KFFB.US,D,20240628,000000,3.125,3.16,3.125,3.16,5193,0
+KFFB.US,D,20240701,000000,3.17,3.1987,3.13,3.16,2969,0
+KFFB.US,D,20240702,000000,3.13,3.15,3.1,3.1,4805,0
+KFFB.US,D,20240705,000000,3.1315,3.1587,3.075,3.075,3129,0
+KFFB.US,D,20240708,000000,3.048,3.06,3.048,3.06,1104,0
+KFFB.US,D,20240709,000000,3.09,3.09,3.04,3.045,2279,0
+KFFB.US,D,20240710,000000,3.04,3.1499,3.04,3.14,2322,0
+KFFB.US,D,20240711,000000,3.1,3.2,3.1,3.15,1960,0
+KFFB.US,D,20240712,000000,3.38,3.38,3.3,3.3,1763,0
+KFFB.US,D,20240715,000000,3.38,3.38,3.38,3.38,246,0
+KFFB.US,D,20240716,000000,3.38,3.38,3.26,3.32,1578,0
+KFFB.US,D,20240717,000000,3.2,3.35,3.2,3.3,14577,0
+KFFB.US,D,20240718,000000,3.3,3.31,3.28,3.29,5065,0
+KFFB.US,D,20240719,000000,3.39,3.4,3.27,3.27,14190,0
+KFFB.US,D,20240722,000000,3.27,3.4,3.2607,3.4,1495,0
+KFFB.US,D,20240724,000000,3.4,3.4,3.27,3.27,276,0
+KFFB.US,D,20240725,000000,3.4,3.4,3.4,3.4,187,0
+KFFB.US,D,20240726,000000,3.37,3.4,3.32,3.33,12080,0
+KFFB.US,D,20240729,000000,3.4,3.4,3.4,3.4,1363,0
+KFFB.US,D,20240730,000000,3.38,3.45,3.3717,3.45,15299,0
+KFFB.US,D,20240731,000000,3.49,3.5,3.39,3.5,1807,0
+KFFB.US,D,20240801,000000,3.5,3.5,3.4012,3.4477,1108,0
+KFFB.US,D,20240802,000000,3.41,3.48,3.33,3.34,2270,0
+KFFB.US,D,20240805,000000,3.27,3.33,3.265,3.33,2487,0
+KFFB.US,D,20240806,000000,3.25,3.38,3.25,3.3001,4513,0
+KFFB.US,D,20240807,000000,3.33,3.33,3.33,3.33,592,0
+KFFB.US,D,20240808,000000,3.3,3.42,3.3,3.42,17220,0
+KFFB.US,D,20240809,000000,3.31,3.4,3.3,3.4,2283,0
+KFFB.US,D,20240812,000000,3.405,3.4799,3.4,3.4,3328,0
+KFFB.US,D,20240813,000000,3.3867,3.3867,3.3867,3.3867,398,0
+KFFB.US,D,20240815,000000,3.33,3.33,3.265,3.3,1464,0
+KFFB.US,D,20240816,000000,3.31,3.31,3.31,3.31,641,0
+KFFB.US,D,20240819,000000,3.32,3.32,3.32,3.32,128,0
+KFFB.US,D,20240820,000000,3.3001,3.3001,3.3001,3.3001,181,0
+KFFB.US,D,20240822,000000,3.31,3.31,3.31,3.31,1460,0
+KFFB.US,D,20240823,000000,3.1603,3.235,3.1603,3.235,1207,0
+KFFB.US,D,20240826,000000,3.25,3.25,3.25,3.25,279,0
+KFFB.US,D,20240827,000000,3.375,3.375,3.375,3.375,326,0
+KFFB.US,D,20240828,000000,3.14,3.14,3.14,3.14,405,0
+KFFB.US,D,20240829,000000,3.15,3.15,3,3,2020,0
+KFFB.US,D,20240830,000000,2.93,3.2,2.93,2.9708,1849,0
+KFFB.US,D,20240903,000000,2.84,3.05,2.84,2.87,9670,0
+KFFB.US,D,20240904,000000,2.87,2.92,2.84,2.89,8698,0
+KFFB.US,D,20240905,000000,2.83,2.875,2.83,2.875,3708,0
+KFFB.US,D,20240906,000000,2.87,2.87,2.87,2.87,659,0
+KFFB.US,D,20240909,000000,2.79,2.79,2.71,2.71,771,0
+KFFB.US,D,20240910,000000,2.71,2.71,2.71,2.71,2351,0
+KFFB.US,D,20240911,000000,2.9,2.9,2.72,2.84,1329,0
+KFFB.US,D,20240912,000000,2.71,2.9,2.71,2.775,1054,0
+KFFB.US,D,20240913,000000,2.735,2.74,2.73,2.74,710,0
+KFFB.US,D,20240916,000000,2.71,2.86,2.65,2.7,11107,0
+KFFB.US,D,20240917,000000,2.69,2.7,2.6,2.61,4171,0
+KFFB.US,D,20240918,000000,2.62,2.755,2.62,2.62,4566,0
+KFFB.US,D,20240919,000000,2.55,2.7145,2.55,2.64,1865,0
+KFFB.US,D,20240920,000000,2.68,2.72,2.51,2.72,6616,0
+KFFB.US,D,20240923,000000,2.7059,2.7299,2.53,2.6,1946,0
+KFFB.US,D,20240924,000000,2.61,2.67,2.61,2.61,4157,0
+KFFB.US,D,20240925,000000,2.72,2.72,2.53,2.53,1793,0
+KFFB.US,D,20240926,000000,2.69,2.7,2.52,2.7,9010,0
+KFFB.US,D,20240927,000000,2.6,2.733,2.6,2.733,1067,0
+KFFB.US,D,20240930,000000,2.6237,2.73,2.61,2.73,4129,0
+KFFB.US,D,20241001,000000,2.7299,2.74,2.6634,2.74,2250,0
+KFFB.US,D,20241002,000000,2.7499,3.29,2.7025,2.96,30289,0
+KFFB.US,D,20241003,000000,2.84,3.46,2.84,3.18,15095,0
+KFFB.US,D,20241004,000000,3.36,3.36,3.07,3.3331,9294,0
+KFFB.US,D,20241007,000000,3.33,3.62,3.25,3.4,8308,0
+KFFB.US,D,20241009,000000,3.3,3.58,3.265,3.34,4733,0
+KFFB.US,D,20241010,000000,3.26,3.26,3.18,3.18,813,0
+KFFB.US,D,20241011,000000,3.14,3.3,3.14,3.2198,2389,0
+KFFB.US,D,20241014,000000,3.29,3.3,3.13,3.17,19549,0
+KFFB.US,D,20241015,000000,3.12,3.23,3.12,3.15,8012,0
+KFFB.US,D,20241016,000000,3.11,3.3,3.11,3.3,3550,0
+KFFB.US,D,20241017,000000,3.2098,3.3,3.15,3.3,4782,0
+KFFB.US,D,20241018,000000,3.3,3.3,3.14,3.27,12951,0
+KFFB.US,D,20241021,000000,3.2884,3.3,3.2,3.2,2104,0
+KFFB.US,D,20241022,000000,3.099,3.3,2.93,3.01,9581,0
+KFFB.US,D,20241023,000000,3.17,3.1851,2.9815,3.16,4731,0
+KFFB.US,D,20241024,000000,3.115,3.2999,3.06,3.1339,16257,0
+KFFB.US,D,20241025,000000,3.2899,3.2899,3.0801,3.16,6148,0
+KFFB.US,D,20241028,000000,3.17,3.244,2.71,3.03,19710,0
+KFFB.US,D,20241029,000000,2.9502,2.953,2.86,2.86,1265,0
+KFFB.US,D,20241030,000000,2.89,3.05,2.7788,2.78,11754,0
+KFFB.US,D,20241031,000000,2.91,3.14,2.7,2.79,14188,0
+KFFB.US,D,20241101,000000,2.65,2.74,2.65,2.665,2581,0
+KFFB.US,D,20241104,000000,2.7538,3.0599,2.65,2.67,10366,0
+KFFB.US,D,20241105,000000,2.835,2.8885,2.65,2.66,16552,0
+KFFB.US,D,20241106,000000,2.78,2.89,2.59,2.8477,24374,0
+KFFB.US,D,20241107,000000,2.61,2.74,2.61,2.62,2834,0
+KFFB.US,D,20241108,000000,2.6509,2.6509,2.51,2.51,2940,0
+KFFB.US,D,20241111,000000,2.56,2.6223,2.52,2.52,1278,0
+KFFB.US,D,20241112,000000,2.5754,2.5835,2.52,2.52,2977,0
+KFFB.US,D,20241113,000000,2.56,2.695,2.5,2.58,32759,0
+KFFB.US,D,20241114,000000,2.6,2.7,2.5694,2.7,38937,0
+KFFB.US,D,20241115,000000,2.6,2.6,2.56,2.56,6703,0
+KFFB.US,D,20241118,000000,2.58,2.677,2.58,2.677,6187,0
+KFFB.US,D,20241119,000000,2.6143,2.775,2.6143,2.63,4413,0
+KFFB.US,D,20241120,000000,2.61,2.6808,2.6,2.6,9213,0
+KFFB.US,D,20241121,000000,2.642,2.6512,2.58,2.58,5697,0
+KFFB.US,D,20241122,000000,2.64,2.64,2.636,2.636,1406,0
+KFFB.US,D,20241125,000000,2.61,2.61,2.58,2.6,4258,0
+KFFB.US,D,20241126,000000,2.6824,2.6824,2.61,2.61,885,0
+KFFB.US,D,20241127,000000,2.65,2.69,2.65,2.65,3687,0
+KFFB.US,D,20241202,000000,2.65,2.67,2.61,2.64,1543,0
+KFFB.US,D,20241203,000000,2.62,2.6618,2.58,2.58,46340,0
+KFFB.US,D,20241204,000000,2.67,2.67,2.615,2.6588,7850,0
+KFFB.US,D,20241205,000000,2.61,2.61,2.61,2.61,2078,0
+KFFB.US,D,20241206,000000,2.7,2.8219,2.65,2.7734,12737,0
+KFFB.US,D,20241209,000000,3,3,2.58,2.9,7768,0
+KFFB.US,D,20241210,000000,2.8,2.97,2.8,2.83,7228,0
+KFFB.US,D,20241211,000000,2.99,3,2.7457,3,18144,0
+KFFB.US,D,20241212,000000,2.8287,3,2.76,2.8,8660,0
+KFFB.US,D,20241213,000000,2.8,2.98,2.8,2.98,4512,0
+KFFB.US,D,20241216,000000,2.82,2.9,2.81,2.86,5530,0
+KFFB.US,D,20241217,000000,2.8001,2.9,2.8001,2.82,6968,0
+KFFB.US,D,20241218,000000,2.78,2.835,2.66,2.66,6445,0
+KFFB.US,D,20241219,000000,2.62,2.78,2.62,2.78,2145,0
+KFFB.US,D,20241220,000000,2.6515,2.86,2.6515,2.86,6228,0
+KFFB.US,D,20241223,000000,2.71,3.1,2.6815,2.81,19040,0
+KFFB.US,D,20241224,000000,2.96,2.96,2.78,2.78,2534,0
+KFFB.US,D,20241227,000000,2.8,2.8001,2.8,2.8001,1217,0
+KFFB.US,D,20241230,000000,2.81,3.2123,2.81,3.01,28949,0
+KFFB.US,D,20241231,000000,2.9068,3.16,2.9068,2.9839,6420,0
+KFFB.US,D,20250102,000000,2.999,2.9994,2.8803,2.9994,1228,0
+KFFB.US,D,20250103,000000,2.9,2.9,2.9,2.9,501,0
+KFFB.US,D,20250107,000000,3.05,3.05,2.92,2.9749,7635,0
+KFFB.US,D,20250108,000000,2.9808,3,2.9808,3,1894,0
+KFFB.US,D,20250113,000000,3,3.0001,2.92,2.92,5711,0
+KFFB.US,D,20250116,000000,3,3,3,3,621,0
+KFFB.US,D,20250117,000000,3.035,3.035,3.035,3.035,156,0
+KFFB.US,D,20250121,000000,2.97,3.49,2.97,3.37,8695,0
+KFFB.US,D,20250122,000000,3.3,3.3,3.3,3.3,468,0
+KFFB.US,D,20250123,000000,3.38,3.38,3.2331,3.2331,993,0
+KFFB.US,D,20250124,000000,3.31,3.31,3,3,9682,0
+KFFB.US,D,20250127,000000,3.1,3.2502,3.1,3.22,2193,0
+KFFB.US,D,20250128,000000,3.21,3.21,3.21,3.21,1179,0
+KFFB.US,D,20250130,000000,3.04,3.39,3.04,3.39,10206,0
+KFFB.US,D,20250131,000000,3.2,3.3697,3.08,3.09,11923,0
+KFFB.US,D,20250203,000000,3.09,3.19,3.09,3.19,1010,0
+KFFB.US,D,20250204,000000,3.225,3.35,3.225,3.35,1504,0
+KFFB.US,D,20250205,000000,3.11,3.49,3.11,3.49,3773,0
+KFFB.US,D,20250207,000000,3.28,3.28,3.28,3.28,1404,0
+KFFB.US,D,20250211,000000,3.25,3.275,3.25,3.275,1202,0
+KFFB.US,D,20250212,000000,3.3,3.3,3.3,3.3,238,0
+KFFB.US,D,20250213,000000,3.21,3.21,3.2,3.2,1983,0
+KFFB.US,D,20250218,000000,3.187,3.2,3.0807,3.1,6884,0
+KFFB.US,D,20250220,000000,3.2,3.2,3.1163,3.1163,985,0
+KFFB.US,D,20250221,000000,3.1113,3.2,3.1,3.1,2964,0
+KFFB.US,D,20250224,000000,3.2,3.2,3.1,3.1,572,0
+KFFB.US,D,20250226,000000,3.1073,3.1073,3.08,3.08,4390,0
+KFFB.US,D,20250227,000000,3.08,3.08,3.01,3.01,3028,0
+KFFB.US,D,20250228,000000,3.0569,3.0569,3.03,3.03,2138,0
+KFFB.US,D,20250303,000000,3.03,3.04,3.03,3.04,599,0
+KFFB.US,D,20250304,000000,3.0924,3.0924,3.0924,3.0924,674,0
+KFFB.US,D,20250305,000000,3.105,3.105,3.02,3.02,997,0
+KFFB.US,D,20250306,000000,3.02,3.0404,3,3,4978,0
+KFFB.US,D,20250307,000000,2.985,3,2.97,2.9972,4096,0
+KFFB.US,D,20250310,000000,2.98,2.985,2.75,2.8,11888,0
+KFFB.US,D,20250311,000000,2.8,2.9,2.8,2.9,525,0
+KFFB.US,D,20250312,000000,2.9,2.9,2.9,2.9,146,0
+KFFB.US,D,20250313,000000,2.9,2.9,2.9,2.9,887,0
+KFFB.US,D,20250314,000000,2.99,2.99,2.87,2.87,1077,0
+KFFB.US,D,20250317,000000,2.87,2.96,2.86,2.86,4523,0
+KFFB.US,D,20250318,000000,2.9,2.9,2.9,2.9,501,0
+KFFB.US,D,20250319,000000,2.86,2.92,2.86,2.92,2311,0
+KFFB.US,D,20250320,000000,2.99,3.03,2.9,3.03,2036,0
+KFFB.US,D,20250321,000000,2.99,3,2.9,3,4687,0
+KFFB.US,D,20250324,000000,3,3.14,2.93,2.99,874,0
+KFFB.US,D,20250325,000000,2.99,3,2.99,3,3867,0
+KFFB.US,D,20250326,000000,3,3,3,3,741,0
+KFFB.US,D,20250327,000000,2.8948,2.8948,2.8948,2.8948,281,0
+KFFB.US,D,20250328,000000,2.91,2.91,2.9001,2.9001,1134,0
+KFFB.US,D,20250331,000000,3,3,2.98,2.98,1345,0
+KFFB.US,D,20250402,000000,2.88,2.88,2.87,2.87,932,0
+KFFB.US,D,20250404,000000,2.86,2.92,2.8501,2.8501,1853,0
+KFFB.US,D,20250407,000000,2.9025,2.9025,2.9025,2.9025,1025,0
+KFFB.US,D,20250408,000000,2.86,2.91,2.85,2.85,2557,0
+KFFB.US,D,20250409,000000,2.8,2.8,2.8,2.8,1975,0
+KFFB.US,D,20250410,000000,2.8155,2.895,2.8155,2.82,1835,0
+KFFB.US,D,20250411,000000,2.8,2.832,2.8,2.832,573,0
+KFFB.US,D,20250415,000000,2.805,2.805,2.805,2.805,341,0
+KFFB.US,D,20250416,000000,2.75,2.75,2.75,2.75,3129,0
+KFFB.US,D,20250417,000000,2.68,2.71,2.5826,2.71,5619,0
+KFFB.US,D,20250422,000000,2.7,2.7,2.6,2.6,1318,0
+KFFB.US,D,20250424,000000,2.6156,2.6156,2.6156,2.6156,1639,0
+KFFB.US,D,20250425,000000,2.58,2.58,2.58,2.58,591,0
+KFFB.US,D,20250428,000000,2.69,2.69,2.69,2.69,335,0
+KFFB.US,D,20250430,000000,2.53,2.54,2.45,2.45,3242,0
+KFFB.US,D,20250501,000000,2.6,2.6491,2.6,2.6491,842,0
+KFFB.US,D,20250502,000000,2.7,2.75,2.61,2.62,10773,0
+KFFB.US,D,20250506,000000,2.5143,2.605,2.5143,2.521,2387,0
+KFFB.US,D,20250507,000000,2.58,2.58,2,2.1601,11376,0
+KFFB.US,D,20250508,000000,2.315,2.4799,2.1501,2.35,6072,0
+KFFB.US,D,20250509,000000,2.14,2.44,1.96,2.43,16707,0
+KFFB.US,D,20250512,000000,2.42,2.42,2.06,2.42,5406,0
+KFFB.US,D,20250513,000000,2.41,2.5359,2.41,2.5359,978,0
+KFFB.US,D,20250515,000000,2.45,2.54,2.45,2.54,4581,0
+KFFB.US,D,20250516,000000,2.59,2.59,2.5,2.5,2538,0
+KFFB.US,D,20250519,000000,2.42,2.42,2.42,2.42,469,0
+KFFB.US,D,20250520,000000,2.51,2.51,2.4601,2.4601,2407,0
+KFFB.US,D,20250521,000000,2.5,2.5,2.4,2.4905,5544,0
+KFFB.US,D,20250522,000000,2.46,2.6034,2.43,2.51,4554,0
+KFFB.US,D,20250523,000000,2.5,2.5846,2.5,2.5846,1145,0
+KFFB.US,D,20250528,000000,2.5653,2.62,2.5653,2.62,4017,0
+KFFB.US,D,20250529,000000,2.63,2.63,2.63,2.63,256,0
+KFFB.US,D,20250602,000000,2.5439,2.62,2.43,2.5761,3682,0
+KFFB.US,D,20250603,000000,2.6263,2.64,2.45,2.56,10698,0
+KFFB.US,D,20250604,000000,2.27,2.66,2.23,2.66,27084,0
+KFFB.US,D,20250605,000000,2.6136,2.6136,2.6136,2.6136,588,0
+KFFB.US,D,20250606,000000,2.32,2.6499,2.32,2.61,5587,0
+KFFB.US,D,20250609,000000,2.53,2.65,2.452,2.62,9165,0
+KFFB.US,D,20250610,000000,2.716,2.75,2.6002,2.6811,5108,0
+KFFB.US,D,20250611,000000,2.69,2.69,2.45,2.69,1383,0
+KFFB.US,D,20250612,000000,2.53,2.7,2.47,2.5,4142,0
+KFFB.US,D,20250613,000000,2.55,2.7,2.5,2.51,5505,0
+KFFB.US,D,20250616,000000,2.51,2.78,2.51,2.62,1999,0
+KFFB.US,D,20250617,000000,2.6199,2.62,2.5656,2.57,1746,0
+KFFB.US,D,20250618,000000,2.665,2.665,2.665,2.665,815,0
+KFFB.US,D,20250620,000000,2.6909,2.6909,2.61,2.69,3561,0
+KFFB.US,D,20250623,000000,2.6898,2.69,2.6431,2.69,4296,0
+KFFB.US,D,20250626,000000,2.7176,3.07,2.65,2.7,48655,0
+KFFB.US,D,20250627,000000,2.85,2.9008,2.725,2.8,14026,0
+KFFB.US,D,20250630,000000,3,3,2.8,2.91,5108,0
+KFFB.US,D,20250701,000000,2.91,2.91,2.86,2.86,822,0
+KFFB.US,D,20250702,000000,2.98,2.9999,2.93,2.9401,4032,0
+KFFB.US,D,20250703,000000,2.9033,2.9929,2.9033,2.91,3242,0
+KFFB.US,D,20250707,000000,2.9987,3,2.9053,3,8235,0
+KFFB.US,D,20250708,000000,3.025,3.025,3,3,2081,0
+KFFB.US,D,20250709,000000,2.91,2.93,2.91,2.9105,5857,0
+KFFB.US,D,20250710,000000,2.9803,3.06,2.92,3.06,6568,0
+KFFB.US,D,20250711,000000,3.0566,3.0566,2.95,3.0391,9032,0
+KFFB.US,D,20250714,000000,3.05,3.05,2.985,3.025,1520,0
+KFFB.US,D,20250716,000000,2.95,2.9903,2.95,2.99,2947,0
+KFFB.US,D,20250717,000000,3.1,3.14,3.08,3.1,4245,0
+KFFB.US,D,20250718,000000,3.1218,3.1218,3.1152,3.1152,3535,0
+KFFB.US,D,20250721,000000,3.14,3.14,3.14,3.14,530,0
+KFFB.US,D,20250722,000000,3.2564,3.27,3.2259,3.27,1524,0
+KFFB.US,D,20250723,000000,3.1947,3.1947,3.1947,3.1947,301,0
+KFFB.US,D,20250724,000000,3.3127,3.3127,3.25,3.25,6214,0
+KFFB.US,D,20250725,000000,3.2508,3.2508,3.2508,3.2508,1798,0
+KFFB.US,D,20250728,000000,3.25,3.25,3.25,3.25,961,0
+KFFB.US,D,20250731,000000,3.2,3.2,2.96,3.2,371,0
+KFFB.US,D,20250801,000000,3.075,3.19,2.96,3.19,815,0
+KFFB.US,D,20250804,000000,2.97,3.055,2.97,3.055,980,0
+KFFB.US,D,20250806,000000,3.08,3.09,3.08,3.083,1910,0
+KFFB.US,D,20250807,000000,3.215,3.3,3.12,3.12,2610,0
+KFFB.US,D,20250808,000000,3.29,3.29,3.29,3.29,439,0
+KFFB.US,D,20250811,000000,3.1,3.11,3.09,3.09,2818,0
+KFFB.US,D,20250812,000000,3.1739,3.1739,3.1739,3.1739,809,0
+KFFB.US,D,20250813,000000,3.1782,3.2,3.1001,3.1001,1036,0
+KFFB.US,D,20250814,000000,3.19,3.2,3.19,3.2,2094,0
+KFFB.US,D,20250815,000000,3.2,3.2,3.2,3.2,888,0
+KFFB.US,D,20250818,000000,3.2,3.2,3.2,3.2,994,0
+KFFB.US,D,20250819,000000,3.23,3.23,3.2223,3.2223,912,0
+KFFB.US,D,20250822,000000,3.3185,3.3185,3.3,3.3,733,0
+KFFB.US,D,20250825,000000,3.43,3.43,3.315,3.41,4270,0
+KFFB.US,D,20250827,000000,3.21,3.23,3.2,3.2,2945,0
+KFFB.US,D,20250829,000000,3.2,3.22,3.2,3.2,2525,0
+KFFB.US,D,20250905,000000,3.14,3.18,3.0453,3.13,1107,0
+KFFB.US,D,20250909,000000,3.1286,3.29,3.1204,3.29,4129,0
+KFFB.US,D,20250910,000000,3.3219,3.44,3.265,3.44,7273,0
+KFFB.US,D,20250911,000000,3.36,3.4,3.36,3.4,1749,0
+KFFB.US,D,20250915,000000,3.62,3.97,3.62,3.7613,1779,0
+KFFB.US,D,20250917,000000,3.4,3.4,3.4,3.4,2453,0
+KFFB.US,D,20250919,000000,3.41,3.645,3.41,3.44,4071,0
+KFFB.US,D,20250922,000000,3.44,3.74,3.4,3.4457,2540,0
+KFFB.US,D,20250923,000000,3.5,3.83,3.5,3.83,1104,0
+KFFB.US,D,20250924,000000,3.9,3.9007,3.5609,3.75,2549,0
+KFFB.US,D,20250925,000000,3.57,3.93,3.53,3.5543,6013,0
+KFFB.US,D,20250926,000000,3.58,3.83,3.58,3.83,885,0
+KFFB.US,D,20250929,000000,3.5691,3.72,3.51,3.51,10010,0
+KFFB.US,D,20250930,000000,3.51,3.58,3.51,3.58,944,0
+KFFB.US,D,20251002,000000,3.54,3.54,3.53,3.53,420,0
+KFFB.US,D,20251003,000000,3.56,3.9,3.56,3.9,1917,0
+KFFB.US,D,20251006,000000,3.78,3.95,3.78,3.95,2077,0
+KFFB.US,D,20251007,000000,3.62,4.16,3.62,3.95,14752,0
+KFFB.US,D,20251008,000000,3.75,3.99,3.75,3.99,2630,0
+KFFB.US,D,20251009,000000,3.96,4,3.89,3.89,6524,0
+KFFB.US,D,20251010,000000,3.88,3.88,3.69,3.69,1734,0
+KFFB.US,D,20251013,000000,2.97,3.9213,2.97,3.7163,700843,0
+KFFB.US,D,20251014,000000,3.55,3.71,3.38,3.38,18364,0
+KFFB.US,D,20251015,000000,3.7159,3.98,3.5,3.9,21721,0
+KFFB.US,D,20251016,000000,3.75,3.95,3.64,3.65,19161,0
+KFFB.US,D,20251017,000000,3.61,3.89,3.61,3.75,11630,0
+KFFB.US,D,20251020,000000,3.69,3.98,3.3237,3.9,21095,0
+KFFB.US,D,20251021,000000,4,4.0431,3.8,4,5690,0
+KFFB.US,D,20251022,000000,3.92,4,3.87,3.91,6222,0
+KFFB.US,D,20251023,000000,3.93,3.93,3.61,3.75,12058,0
+KFFB.US,D,20251024,000000,3.66,3.86,3.66,3.86,4384,0
+KFFB.US,D,20251027,000000,3.69,3.7,3.69,3.7,1747,0
+KFFB.US,D,20251028,000000,3.69,3.69,3.63,3.63,3965,0
+KFFB.US,D,20251029,000000,3.47,3.93,3.47,3.93,8721,0
+KFFB.US,D,20251030,000000,3.96,4.19,3.8536,3.95,8178,0
+KFFB.US,D,20251031,000000,3.94,4.02,3.85,4.02,2382,0
+KFFB.US,D,20251105,000000,4.0065,4.0065,3.77,3.77,816,0
+KFFB.US,D,20251107,000000,3.76,3.9264,3.76,3.9264,1288,0
+KFFB.US,D,20251110,000000,4,4.12,4,4.1,2804,0
+KFFB.US,D,20251112,000000,4,4.1,4,4,2559,0
+KFFB.US,D,20251113,000000,4.1,4.33,4.1,4.33,6828,0
+KFFB.US,D,20251114,000000,4.34,4.71,4.14,4.14,5046,0
+KFFB.US,D,20251117,000000,4.12,4.53,4.12,4.35,1175,0
+KFFB.US,D,20251118,000000,4.5977,4.5977,4.5977,4.5977,561,0
+KFFB.US,D,20251119,000000,4.74,4.9,4.35,4.9,8084,0
+KFFB.US,D,20251120,000000,4.97,4.97,4.17,4.42,11836,0
+KFFB.US,D,20251121,000000,4.35,4.39,4.35,4.39,2580,0
+KFFB.US,D,20251124,000000,4.27,4.425,4.2099,4.2099,2326,0
+KFFB.US,D,20251125,000000,4.25,4.44,4.25,4.44,1826,0
+KFFB.US,D,20251128,000000,4.2,4.2,4.2,4.2,363,0
+KFFB.US,D,20251201,000000,4.2,4.2,4.2,4.2,1936,0
+KFFB.US,D,20251202,000000,4.21,4.2975,4.2,4.2,2420,0
+KFFB.US,D,20251203,000000,4.1935,4.3,4.1935,4.3,2169,0
+KFFB.US,D,20251204,000000,4.31,4.31,4.31,4.31,1347,0
+KFFB.US,D,20251205,000000,4.15,4.5,4.15,4.45,8700,0
+KFFB.US,D,20251208,000000,4.19,4.615,4.19,4.53,8686,0
+KFFB.US,D,20251209,000000,4.193,4.193,4.12,4.12,2513,0
+KFFB.US,D,20251210,000000,4.09,4.3,4.09,4.11,15490,0
+KFFB.US,D,20251211,000000,4.2452,4.29,4.24,4.24,1241,0
+KFFB.US,D,20251212,000000,4.36,4.7175,4.0512,4.7175,6366,0
+KFFB.US,D,20251215,000000,4.21,4.765,4.21,4.59,6615,0
+KFFB.US,D,20251216,000000,4.6709,4.89,4.29,4.39,9586,0
+KFFB.US,D,20251217,000000,4.38,4.75,4.05,4.59,25662,0
+KFFB.US,D,20251218,000000,4.69,4.7,4.6,4.65,2097,0
+KFFB.US,D,20251222,000000,4.35,4.55,4.25,4.25,3521,0
+KFFB.US,D,20251223,000000,4.3,4.47,4.21,4.3,37921,0
+KFFB.US,D,20251224,000000,4.47,4.48,4.33,4.35,15432,0
+KFFB.US,D,20251226,000000,4.33,4.7121,4.32,4.5,7651,0
+KFFB.US,D,20251229,000000,4.42,4.88,4.42,4.69,4402,0
+KFFB.US,D,20251230,000000,4.4,4.58,4.38,4.38,1912,0
+KFFB.US,D,20251231,000000,4.806,4.806,4.65,4.65,1042,0
+KFFB.US,D,20260102,000000,4.72,4.72,4.4,4.64,3641,0
+KFFB.US,D,20260106,000000,4.64,4.7,4.43,4.43,6891,0
+KFFB.US,D,20260107,000000,4.418,4.418,4.418,4.418,1910,0
+KFFB.US,D,20260108,000000,4.4,4.53,4.3,4.45,3678,0
+KFFB.US,D,20260109,000000,4.45,4.45,4.45,4.45,311,0
+KFFB.US,D,20260112,000000,4.48,4.48,4.31,4.33,6007,0
+KFFB.US,D,20260113,000000,4.32,4.33,4.21,4.21,4282,0
+KFFB.US,D,20260114,000000,4.21,4.4,4.21,4.4,7053,0
+KFFB.US,D,20260115,000000,4.32,4.32,4.32,4.32,1091,0
+KFFB.US,D,20260116,000000,4.616,4.643,4.3801,4.46,1680,0
+KFFB.US,D,20260120,000000,4.5968,4.7699,4.4501,4.612,1197,0
+KFFB.US,D,20260121,000000,4.612,4.612,4.48,4.48,942,0
+KFFB.US,D,20260122,000000,4.4974,4.61,4.4974,4.61,536,0
+KFFB.US,D,20260123,000000,4.7499,4.7499,4.74,4.74,4113,0
+KFFB.US,D,20260126,000000,4.75,4.75,4.49,4.52,5122,0
+KFFB.US,D,20260127,000000,4.5,4.5,4.48,4.5,4678,0
+KFFB.US,D,20260128,000000,4.5,4.69,4.5,4.69,1364,0
+KFFB.US,D,20260130,000000,4.65,4.65,4.51,4.51,8568,0
+KFFB.US,D,20260202,000000,4.51,4.7,4.51,4.5101,7795,0
+KFFB.US,D,20260203,000000,4.52,4.53,4.45,4.4949,1599,0
+KFFB.US,D,20260204,000000,4.5522,4.6503,4.53,4.6503,2345,0
+KFFB.US,D,20260205,000000,4.7288,4.7288,4.7,4.7125,3084,0
+KFFB.US,D,20260206,000000,4.58,4.68,4.5,4.68,2145,0
+KFFB.US,D,20260211,000000,4.68,4.68,4.603,4.603,2388,0
+KFFB.US,D,20260212,000000,4.8745,4.8745,4.8745,4.8745,472,0
+KFFB.US,D,20260213,000000,4.65,4.805,4.65,4.805,830,0
+KFFB.US,D,20260218,000000,4.9017,4.98,4.8297,4.9762,8354,0
diff --git a/daily/us/nasdaq stocks/2/kfiir.us.txt b/daily/us/nasdaq stocks/2/kfiir.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..07caf6ea6707912ffd4f9d35c4d650d52ccbf997
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/kfiir.us.txt	
@@ -0,0 +1,111 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KFIIR.US,D,20250313,000000,0.14,0.1419,0.14,0.14,1154000,0
+KFIIR.US,D,20250314,000000,0.15,0.15,0.14,0.14,2000,0
+KFIIR.US,D,20250317,000000,0.14,0.14,0.1,0.11,1161320,0
+KFIIR.US,D,20250318,000000,0.1,0.11,0.1,0.11,73110,0
+KFIIR.US,D,20250324,000000,0.116,0.12,0.116,0.12,3700,0
+KFIIR.US,D,20250325,000000,0.1181,0.12,0.1181,0.12,26036,0
+KFIIR.US,D,20250326,000000,0.12,0.12,0.12,0.12,6036,0
+KFIIR.US,D,20250327,000000,0.12,0.12,0.12,0.12,31200,0
+KFIIR.US,D,20250407,000000,0.1101,0.13,0.1,0.13,1049909,0
+KFIIR.US,D,20250410,000000,0.13,0.13,0.13,0.13,120000,0
+KFIIR.US,D,20250414,000000,0.1249,0.1249,0.1249,0.1249,100,0
+KFIIR.US,D,20250424,000000,0.1,0.13,0.1,0.12,713100,0
+KFIIR.US,D,20250430,000000,0.106,0.106,0.1,0.1,5000,0
+KFIIR.US,D,20250507,000000,0.13,0.14,0.13,0.14,9778,0
+KFIIR.US,D,20250508,000000,0.138,0.1419,0.138,0.14,166504,0
+KFIIR.US,D,20250509,000000,0.14,0.14,0.13,0.13,3100,0
+KFIIR.US,D,20250513,000000,0.14,0.14,0.13,0.13,6274,0
+KFIIR.US,D,20250514,000000,0.14,0.14,0.13,0.13,118722,0
+KFIIR.US,D,20250515,000000,0.13,0.13,0.13,0.13,1400,0
+KFIIR.US,D,20250516,000000,0.13,0.1484,0.13,0.1483,1500,0
+KFIIR.US,D,20250530,000000,0.13,0.1315,0.13,0.13,400,0
+KFIIR.US,D,20250602,000000,0.14,0.14,0.14,0.14,137236,0
+KFIIR.US,D,20250605,000000,0.15,0.15,0.14,0.1499,65756,0
+KFIIR.US,D,20250610,000000,0.15,0.15,0.1301,0.1302,1268,0
+KFIIR.US,D,20250611,000000,0.1485,0.15,0.134,0.134,18911,0
+KFIIR.US,D,20250613,000000,0.15,0.1525,0.125,0.1525,40300,0
+KFIIR.US,D,20250616,000000,0.15,0.15,0.15,0.15,1102,0
+KFIIR.US,D,20250623,000000,0.1666,0.17,0.153,0.1593,3000,0
+KFIIR.US,D,20250624,000000,0.15,0.1597,0.15,0.1597,5100,0
+KFIIR.US,D,20250701,000000,0.15,0.15,0.15,0.15,10209,0
+KFIIR.US,D,20250708,000000,0.15,0.165,0.145,0.145,120491,0
+KFIIR.US,D,20250709,000000,0.14,0.14,0.14,0.14,50747,0
+KFIIR.US,D,20250710,000000,0.1425,0.15,0.1425,0.15,409800,0
+KFIIR.US,D,20250711,000000,0.16,0.16,0.15,0.15,800,0
+KFIIR.US,D,20250716,000000,0.15,0.15,0.15,0.15,125000,0
+KFIIR.US,D,20250721,000000,0.1,0.14926,0.1,0.14926,1615,0
+KFIIR.US,D,20250725,000000,0.135,0.16,0.135,0.16,359,0
+KFIIR.US,D,20250730,000000,0.15,0.15,0.134,0.15,50345,0
+KFIIR.US,D,20250818,000000,0.145453,0.145453,0.145453,0.145453,200,0
+KFIIR.US,D,20250827,000000,0.1325,0.15,0.13,0.15,1356,0
+KFIIR.US,D,20250905,000000,0.14,0.15,0.14,0.15,200125,0
+KFIIR.US,D,20250909,000000,0.15,0.15,0.15,0.15,199840,0
+KFIIR.US,D,20250911,000000,0.16,0.16,0.16,0.16,316,0
+KFIIR.US,D,20250912,000000,0.16,0.16,0.1598,0.16,10465,0
+KFIIR.US,D,20250915,000000,0.1441,0.16,0.1441,0.15,16717,0
+KFIIR.US,D,20250918,000000,0.139,0.15,0.1339,0.15,2900,0
+KFIIR.US,D,20250925,000000,0.15,0.15,0.133,0.15,15700,0
+KFIIR.US,D,20251001,000000,0.15,0.15,0.15,0.15,35816,0
+KFIIR.US,D,20251002,000000,0.22,0.22,0.1309,0.15,257731,0
+KFIIR.US,D,20251003,000000,0.15,0.16,0.15,0.1599,140100,0
+KFIIR.US,D,20251006,000000,0.1451,0.16,0.1451,0.15,49337,0
+KFIIR.US,D,20251007,000000,0.15,0.15,0.15,0.15,13451,0
+KFIIR.US,D,20251008,000000,0.1742,0.18,0.15,0.1624,33091,0
+KFIIR.US,D,20251009,000000,0.17,0.2598,0.164526,0.2,354911,0
+KFIIR.US,D,20251010,000000,0.2,0.2,0.17,0.17,4715,0
+KFIIR.US,D,20251014,000000,0.1951,0.21,0.175,0.1999,63963,0
+KFIIR.US,D,20251015,000000,0.18,0.18,0.18,0.18,253,0
+KFIIR.US,D,20251016,000000,0.1587,0.18995,0.1587,0.1899,3484,0
+KFIIR.US,D,20251020,000000,0.151,0.1911,0.151,0.151,42089,0
+KFIIR.US,D,20251021,000000,0.1599,0.16,0.1599,0.16,1001,0
+KFIIR.US,D,20251022,000000,0.154999,0.16,0.154999,0.158176,343215,0
+KFIIR.US,D,20251023,000000,0.16,0.2,0.16,0.17,6557,0
+KFIIR.US,D,20251024,000000,0.151442,0.1705,0.151442,0.1705,10677,0
+KFIIR.US,D,20251027,000000,0.17051,0.2,0.17051,0.185299,119142,0
+KFIIR.US,D,20251028,000000,0.197497,0.2,0.18,0.2,8947,0
+KFIIR.US,D,20251029,000000,0.2,0.2,0.1858,0.2,6157,0
+KFIIR.US,D,20251030,000000,0.1788,0.2,0.1788,0.2,1309,0
+KFIIR.US,D,20251031,000000,0.1802,0.1802,0.175,0.18,1029,0
+KFIIR.US,D,20251103,000000,0.18,0.1993,0.18,0.1993,2383,0
+KFIIR.US,D,20251104,000000,0.1738,0.18,0.16,0.18,55631,0
+KFIIR.US,D,20251105,000000,0.18,0.18,0.17,0.18,52975,0
+KFIIR.US,D,20251106,000000,0.1551,0.2,0.1551,0.2,323241,0
+KFIIR.US,D,20251107,000000,0.22,0.22,0.17,0.1901,36127,0
+KFIIR.US,D,20251110,000000,0.2,0.2,0.2,0.2,192,0
+KFIIR.US,D,20251111,000000,0.175,0.175,0.1601,0.1601,1117,0
+KFIIR.US,D,20251112,000000,0.2,0.2,0.16,0.16,455,0
+KFIIR.US,D,20251113,000000,0.18,0.19,0.179,0.179,397565,0
+KFIIR.US,D,20251114,000000,0.19,0.2,0.19,0.2,720,0
+KFIIR.US,D,20251118,000000,0.21,0.22,0.16,0.18,450001,0
+KFIIR.US,D,20251124,000000,0.18,0.1818,0.18,0.18,161712,0
+KFIIR.US,D,20251125,000000,0.18,0.18,0.175,0.175,1129,0
+KFIIR.US,D,20251126,000000,0.18,0.18,0.18,0.18,1000,0
+KFIIR.US,D,20251128,000000,0.1632,0.19,0.1632,0.18,18423,0
+KFIIR.US,D,20251202,000000,0.18001,0.18001,0.18001,0.18001,177,0
+KFIIR.US,D,20251203,000000,0.18,0.18,0.18,0.18,61767,0
+KFIIR.US,D,20251204,000000,0.19,0.2,0.19,0.2,2000,0
+KFIIR.US,D,20251212,000000,0.18,0.2,0.18,0.2,1122,0
+KFIIR.US,D,20251231,000000,0.154,0.22,0.1202,0.13,46022,0
+KFIIR.US,D,20260102,000000,0.1513,0.1513,0.15,0.1513,1271,0
+KFIIR.US,D,20260105,000000,0.150101,0.150101,0.150101,0.150101,274,0
+KFIIR.US,D,20260107,000000,0.1882,0.2,0.1724,0.18,79051,0
+KFIIR.US,D,20260108,000000,0.19,0.2098,0.1818,0.19,135655,0
+KFIIR.US,D,20260109,000000,0.1818,0.1818,0.171,0.171,1620,0
+KFIIR.US,D,20260113,000000,0.1795,0.18,0.175,0.1799,2642,0
+KFIIR.US,D,20260114,000000,0.18,0.1803,0.1799,0.18,5788,0
+KFIIR.US,D,20260116,000000,0.21,0.21,0.1935,0.1935,2877,0
+KFIIR.US,D,20260123,000000,0.1808,0.1899,0.1808,0.185,12912,0
+KFIIR.US,D,20260126,000000,0.2095,0.2095,0.175,0.175,300,0
+KFIIR.US,D,20260127,000000,0.175,0.175,0.175,0.175,15800,0
+KFIIR.US,D,20260129,000000,0.1579,0.158,0.1579,0.158,400,0
+KFIIR.US,D,20260130,000000,0.1887,0.1887,0.16,0.16,10273,0
+KFIIR.US,D,20260202,000000,0.16,0.18,0.16,0.1788,174223,0
+KFIIR.US,D,20260203,000000,0.1579,0.22,0.15,0.1712,916208,0
+KFIIR.US,D,20260205,000000,0.1711,0.1748,0.171,0.171,3401,0
+KFIIR.US,D,20260206,000000,0.2188,0.2188,0.1711,0.1711,4894,0
+KFIIR.US,D,20260209,000000,0.1805,0.1805,0.1805,0.1805,112,0
+KFIIR.US,D,20260210,000000,0.1928,0.1928,0.1928,0.1928,190,0
+KFIIR.US,D,20260212,000000,0.1805,0.19,0.1805,0.19,7100,0
+KFIIR.US,D,20260213,000000,0.171,0.1889,0.171,0.1853,18554,0
+KFIIR.US,D,20260218,000000,0.1684,0.1853,0.1684,0.1853,1070,0
diff --git a/daily/us/nasdaq stocks/2/kndi.us.txt b/daily/us/nasdaq stocks/2/kndi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3688411b6f6b1a8e4a3d4f36e6a68d2279d6fdcf
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/kndi.us.txt	
@@ -0,0 +1,3896 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KNDI.US,D,20100823,000000,3.14,3.2,3.05,3.07,55911,0
+KNDI.US,D,20100824,000000,3.02,3.06,2.97,3,48564,0
+KNDI.US,D,20100825,000000,3.09,3.09,2.96,3,57854,0
+KNDI.US,D,20100826,000000,3.05,3.07,2.92,2.99,71115,0
+KNDI.US,D,20100827,000000,2.99,3.05,2.97,3.03,116624,0
+KNDI.US,D,20100830,000000,3.09,3.09,3.05,3.06,23299,0
+KNDI.US,D,20100831,000000,3.1,3.15,3.02,3.06,29999,0
+KNDI.US,D,20100901,000000,3.02,3.13,3.02,3.08,30875,0
+KNDI.US,D,20100902,000000,3.15,3.15,3.06,3.14,65394,0
+KNDI.US,D,20100903,000000,3.15,3.29,3.08,3.25,88051,0
+KNDI.US,D,20100907,000000,3.25,3.26,3.12,3.21,18760,0
+KNDI.US,D,20100908,000000,3.26,3.26,3.08,3.14,35588,0
+KNDI.US,D,20100909,000000,3.16,3.23,3.1,3.16,24312,0
+KNDI.US,D,20100910,000000,3.17,3.25,3.08,3.24,66052,0
+KNDI.US,D,20100913,000000,3.29,3.34,3.16,3.32,110369,0
+KNDI.US,D,20100914,000000,3.27,3.3,3.16,3.24,23569,0
+KNDI.US,D,20100915,000000,3.26,3.26,3.14,3.2,26753,0
+KNDI.US,D,20100916,000000,3.11,3.23,3.1,3.23,25257,0
+KNDI.US,D,20100917,000000,3.29,3.32,3.17,3.25,47514,0
+KNDI.US,D,20100920,000000,3.29,3.29,3.25,3.27,31890,0
+KNDI.US,D,20100921,000000,3.26,3.27,3.16,3.21,31201,0
+KNDI.US,D,20100922,000000,3.26,3.78,3.22,3.67,589099,0
+KNDI.US,D,20100923,000000,3.71,3.94,3.66,3.75,302840,0
+KNDI.US,D,20100924,000000,3.84,3.84,3.63,3.78,131350,0
+KNDI.US,D,20100927,000000,3.88,3.88,3.6,3.65,134034,0
+KNDI.US,D,20100928,000000,3.66,3.77,3.5,3.77,174052,0
+KNDI.US,D,20100929,000000,3.84,4.17,3.79,4.05,328304,0
+KNDI.US,D,20100930,000000,4.19,4.28,4.01,4.22,419741,0
+KNDI.US,D,20101001,000000,4.27,4.3,4.1,4.15,124856,0
+KNDI.US,D,20101004,000000,4.16,4.3,4.15,4.24,210022,0
+KNDI.US,D,20101005,000000,4.43,4.98,4.43,4.58,873506,0
+KNDI.US,D,20101006,000000,4.65,4.75,4.3,4.45,322840,0
+KNDI.US,D,20101007,000000,4.48,4.64,4.32,4.64,185919,0
+KNDI.US,D,20101008,000000,4.67,5.03,4.58,4.85,384137,0
+KNDI.US,D,20101011,000000,4.84,5.21,4.78,5.02,528861,0
+KNDI.US,D,20101012,000000,5.13,5.23,4.92,5.23,473704,0
+KNDI.US,D,20101013,000000,5.32,5.96,5.24,5.79,937221,0
+KNDI.US,D,20101014,000000,5.79,5.97,5.38,5.62,367790,0
+KNDI.US,D,20101015,000000,5.73,5.77,5.4,5.55,194866,0
+KNDI.US,D,20101018,000000,5.73,5.75,5.46,5.72,178070,0
+KNDI.US,D,20101019,000000,5.63,5.7,5.5,5.64,374302,0
+KNDI.US,D,20101020,000000,5.62,5.62,5.35,5.55,217119,0
+KNDI.US,D,20101021,000000,5.65,5.65,5.36,5.43,186120,0
+KNDI.US,D,20101022,000000,5.46,5.93,5.46,5.67,543007,0
+KNDI.US,D,20101025,000000,5.69,6.25,5.61,6.04,783005,0
+KNDI.US,D,20101026,000000,6.03,6.25,5.86,5.98,506850,0
+KNDI.US,D,20101027,000000,5.97,6.04,5.8,5.99,179456,0
+KNDI.US,D,20101028,000000,6.07,6.09,5.8,5.9,178558,0
+KNDI.US,D,20101029,000000,5.86,5.91,5.5,5.62,276861,0
+KNDI.US,D,20101101,000000,5.91,6.14,5.75,6,560478,0
+KNDI.US,D,20101102,000000,6.01,6.1,5.88,5.99,154898,0
+KNDI.US,D,20101103,000000,5.97,5.99,5.74,5.95,151784,0
+KNDI.US,D,20101104,000000,6,6.49,5.9,6.41,698726,0
+KNDI.US,D,20101105,000000,6.45,6.45,6.13,6.22,235760,0
+KNDI.US,D,20101108,000000,6.2,6.68,6.01,6.47,483751,0
+KNDI.US,D,20101109,000000,6.58,6.65,6.19,6.32,233813,0
+KNDI.US,D,20101110,000000,6.52,6.52,6.03,6.32,308726,0
+KNDI.US,D,20101111,000000,6.2,6.48,6.12,6.36,222572,0
+KNDI.US,D,20101112,000000,6.27,6.27,5.58,5.84,464807,0
+KNDI.US,D,20101115,000000,5.85,7.25,5.75,6.3,820656,0
+KNDI.US,D,20101116,000000,6.24,6.34,5.82,6.01,309862,0
+KNDI.US,D,20101117,000000,6,6.18,5.86,6.05,198475,0
+KNDI.US,D,20101118,000000,6.13,6.26,5.93,5.98,190110,0
+KNDI.US,D,20101119,000000,5.98,5.98,5.45,5.69,398172,0
+KNDI.US,D,20101122,000000,5.7,6.15,5.6,5.77,420070,0
+KNDI.US,D,20101123,000000,5.73,5.8,5.4,5.48,237400,0
+KNDI.US,D,20101124,000000,5.56,5.94,5.42,5.93,323481,0
+KNDI.US,D,20101126,000000,5.95,6.14,5.92,6.07,259133,0
+KNDI.US,D,20101129,000000,6.15,6.24,5.78,6.05,192102,0
+KNDI.US,D,20101130,000000,5.97,6,5.56,5.75,373990,0
+KNDI.US,D,20101201,000000,5.93,5.95,5.35,5.52,530257,0
+KNDI.US,D,20101202,000000,5.55,5.71,5.55,5.63,201064,0
+KNDI.US,D,20101203,000000,5.83,5.89,5.6,5.82,191787,0
+KNDI.US,D,20101206,000000,5.82,5.9,5.6,5.75,203499,0
+KNDI.US,D,20101207,000000,5.89,5.96,5.73,5.82,272414,0
+KNDI.US,D,20101208,000000,5.9,5.97,5.64,5.74,279378,0
+KNDI.US,D,20101209,000000,5.75,5.87,5.47,5.62,311976,0
+KNDI.US,D,20101210,000000,5.75,5.93,5.64,5.85,328891,0
+KNDI.US,D,20101213,000000,6.05,6.15,5.84,5.88,319833,0
+KNDI.US,D,20101214,000000,5.93,5.93,5.45,5.58,324709,0
+KNDI.US,D,20101215,000000,5.6,5.64,5.12,5.2,329117,0
+KNDI.US,D,20101216,000000,5.2,5.25,5,5.25,199450,0
+KNDI.US,D,20101217,000000,5.3,6.15,5.22,6.15,1129589,0
+KNDI.US,D,20101220,000000,6.33,6.75,6.3,6.7,926212,0
+KNDI.US,D,20101221,000000,5.7,5.7,5.25,5.28,3168400,0
+KNDI.US,D,20101222,000000,5.5,5.52,5.3,5.35,913261,0
+KNDI.US,D,20101223,000000,5.46,5.54,5.27,5.35,445870,0
+KNDI.US,D,20101227,000000,5.4,5.43,5.11,5.24,495894,0
+KNDI.US,D,20101228,000000,5.3,5.38,5.2,5.26,484507,0
+KNDI.US,D,20101229,000000,5.28,5.29,5.15,5.21,321706,0
+KNDI.US,D,20101230,000000,5.2,5.25,4.96,5.1,675822,0
+KNDI.US,D,20101231,000000,5.13,5.33,5.13,5.27,359985,0
+KNDI.US,D,20110103,000000,5.35,5.37,5.16,5.27,273057,0
+KNDI.US,D,20110104,000000,5.34,5.34,5.12,5.19,372798,0
+KNDI.US,D,20110105,000000,5.24,5.29,5.1,5.19,462478,0
+KNDI.US,D,20110106,000000,5.2,5.23,4.93,4.95,712690,0
+KNDI.US,D,20110107,000000,5.02,5.04,4.49,4.52,1189948,0
+KNDI.US,D,20110110,000000,4.54,4.9,4.37,4.72,668468,0
+KNDI.US,D,20110111,000000,4.75,4.92,4.66,4.7,476410,0
+KNDI.US,D,20110112,000000,4.72,4.8,4.63,4.73,355600,0
+KNDI.US,D,20110113,000000,5.11,5.35,4.98,5.26,1227524,0
+KNDI.US,D,20110114,000000,5.15,5.22,4.81,4.98,866102,0
+KNDI.US,D,20110118,000000,5.03,5.3,4.94,4.97,458192,0
+KNDI.US,D,20110119,000000,5.01,5.15,4.8,4.99,1023723,0
+KNDI.US,D,20110120,000000,4.94,4.95,4.36,4.52,968427,0
+KNDI.US,D,20110121,000000,4.6,4.75,4.58,4.66,327141,0
+KNDI.US,D,20110124,000000,4.68,4.86,4.62,4.71,250418,0
+KNDI.US,D,20110125,000000,4.75,4.75,4.53,4.59,168043,0
+KNDI.US,D,20110126,000000,4.59,4.62,4.27,4.43,656675,0
+KNDI.US,D,20110127,000000,4.63,4.7,4.48,4.51,365286,0
+KNDI.US,D,20110128,000000,4.53,4.57,4.35,4.37,170106,0
+KNDI.US,D,20110131,000000,4.48,4.48,4.1,4.16,469421,0
+KNDI.US,D,20110201,000000,4.17,4.19,4.05,4.09,527656,0
+KNDI.US,D,20110202,000000,4.06,4.24,4.01,4.18,278688,0
+KNDI.US,D,20110203,000000,4.15,4.25,4.08,4.15,294282,0
+KNDI.US,D,20110204,000000,4.14,4.14,3.82,3.9,480821,0
+KNDI.US,D,20110207,000000,3.88,3.9,3.55,3.78,753530,0
+KNDI.US,D,20110208,000000,3.88,4.15,3.8,3.9,533306,0
+KNDI.US,D,20110209,000000,3.96,4.09,3.95,4.07,185550,0
+KNDI.US,D,20110210,000000,4.08,4.1,3.93,3.98,159652,0
+KNDI.US,D,20110211,000000,3.94,4.1,3.92,4.05,159879,0
+KNDI.US,D,20110214,000000,4.02,4.12,3.97,4.04,199085,0
+KNDI.US,D,20110215,000000,4.04,4.13,4.02,4.09,143208,0
+KNDI.US,D,20110216,000000,4.09,4.22,3.97,4.06,254936,0
+KNDI.US,D,20110218,000000,4.08,4.1,3.98,4.03,79346,0
+KNDI.US,D,20110222,000000,3.95,3.99,3.65,3.7,294236,0
+KNDI.US,D,20110223,000000,3.68,3.77,3.36,3.48,383463,0
+KNDI.US,D,20110224,000000,3.46,3.57,3.35,3.47,191065,0
+KNDI.US,D,20110225,000000,3.55,3.69,3.53,3.66,157049,0
+KNDI.US,D,20110228,000000,3.7,3.75,3.55,3.59,205448,0
+KNDI.US,D,20110301,000000,3.62,3.64,3.38,3.56,317984,0
+KNDI.US,D,20110302,000000,3.61,4.08,3.61,4.07,584732,0
+KNDI.US,D,20110303,000000,4.09,4.48,4.07,4.33,571387,0
+KNDI.US,D,20110304,000000,4.35,4.37,3.91,4.1,392807,0
+KNDI.US,D,20110307,000000,4.15,4.3,4.1,4.22,326687,0
+KNDI.US,D,20110308,000000,4.27,4.38,4.2,4.35,200373,0
+KNDI.US,D,20110309,000000,4.38,4.45,4.12,4.2,368510,0
+KNDI.US,D,20110310,000000,4.1,4.12,3.94,3.96,262600,0
+KNDI.US,D,20110311,000000,3.92,4.01,3.76,3.89,196906,0
+KNDI.US,D,20110314,000000,3.98,4.02,3.62,3.71,306695,0
+KNDI.US,D,20110315,000000,3.51,3.63,3.42,3.43,495336,0
+KNDI.US,D,20110316,000000,3.5,3.63,3.31,3.35,474590,0
+KNDI.US,D,20110317,000000,3.41,3.51,3.33,3.5,308073,0
+KNDI.US,D,20110318,000000,3.52,3.74,3.5,3.62,158341,0
+KNDI.US,D,20110321,000000,3.7,3.78,3.63,3.66,123068,0
+KNDI.US,D,20110322,000000,3.75,3.75,3.57,3.6,64348,0
+KNDI.US,D,20110323,000000,3.65,3.7,3.47,3.68,81526,0
+KNDI.US,D,20110324,000000,3.69,3.81,3.59,3.8,122630,0
+KNDI.US,D,20110325,000000,3.83,3.9,3.69,3.72,104564,0
+KNDI.US,D,20110328,000000,3.73,3.79,3.55,3.62,94160,0
+KNDI.US,D,20110329,000000,3.61,3.62,3.43,3.43,228617,0
+KNDI.US,D,20110330,000000,3.44,3.58,3.36,3.37,253717,0
+KNDI.US,D,20110331,000000,3.48,3.61,2.86,3.07,1395210,0
+KNDI.US,D,20110401,000000,3.1,3.12,2.92,2.99,289002,0
+KNDI.US,D,20110404,000000,3.03,3.04,2.74,2.8,461951,0
+KNDI.US,D,20110405,000000,2.8,2.94,2.7,2.76,323247,0
+KNDI.US,D,20110406,000000,2.8,2.93,2.71,2.84,211138,0
+KNDI.US,D,20110407,000000,2.83,2.89,2.72,2.81,161662,0
+KNDI.US,D,20110408,000000,2.81,2.9,2.72,2.84,126300,0
+KNDI.US,D,20110411,000000,2.85,2.88,2.64,2.69,183809,0
+KNDI.US,D,20110412,000000,2.67,2.69,2.42,2.44,299600,0
+KNDI.US,D,20110413,000000,2.45,2.47,2.22,2.3,335457,0
+KNDI.US,D,20110414,000000,2.3,2.47,2.28,2.39,155532,0
+KNDI.US,D,20110415,000000,2.4,2.52,2.4,2.52,115244,0
+KNDI.US,D,20110418,000000,2.48,2.69,2.39,2.68,207195,0
+KNDI.US,D,20110419,000000,2.71,2.99,2.69,2.95,279905,0
+KNDI.US,D,20110420,000000,3.01,3.14,2.9,3.03,303421,0
+KNDI.US,D,20110421,000000,3.09,3.14,2.73,2.89,229592,0
+KNDI.US,D,20110425,000000,2.91,3.23,2.83,3.19,220021,0
+KNDI.US,D,20110426,000000,3.21,3.21,3.03,3.06,117974,0
+KNDI.US,D,20110427,000000,3.04,3.17,3.03,3.09,139414,0
+KNDI.US,D,20110428,000000,3.07,3.07,2.7,2.77,618420,0
+KNDI.US,D,20110429,000000,2.75,2.92,2.63,2.9,242533,0
+KNDI.US,D,20110502,000000,2.88,2.94,2.79,2.82,78563,0
+KNDI.US,D,20110503,000000,2.78,2.82,2.66,2.73,87636,0
+KNDI.US,D,20110504,000000,2.23,2.3,1.96,2.08,1376420,0
+KNDI.US,D,20110505,000000,2.07,2.14,1.95,2.1,429810,0
+KNDI.US,D,20110506,000000,2.11,2.17,2.02,2.15,326640,0
+KNDI.US,D,20110509,000000,2.18,2.28,2.09,2.15,374164,0
+KNDI.US,D,20110510,000000,2.16,2.25,2.07,2.13,126446,0
+KNDI.US,D,20110511,000000,2.13,2.13,2.02,2.12,140080,0
+KNDI.US,D,20110512,000000,2.08,2.1,1.86,2.04,265359,0
+KNDI.US,D,20110513,000000,2.03,2.04,1.9,1.98,85451,0
+KNDI.US,D,20110516,000000,2,2.3,1.97,2.21,419616,0
+KNDI.US,D,20110517,000000,2.13,2.2,2.03,2.05,145711,0
+KNDI.US,D,20110518,000000,2.07,2.22,2.07,2.12,87601,0
+KNDI.US,D,20110519,000000,2.13,2.2,2.09,2.1,50312,0
+KNDI.US,D,20110520,000000,2.05,2.13,2,2.08,98695,0
+KNDI.US,D,20110523,000000,2.01,2.08,1.98,2.01,76569,0
+KNDI.US,D,20110524,000000,2.02,2.02,1.9,1.92,135269,0
+KNDI.US,D,20110525,000000,1.92,1.96,1.91,1.95,54103,0
+KNDI.US,D,20110526,000000,1.98,2.06,1.97,2.03,50393,0
+KNDI.US,D,20110527,000000,2.06,2.08,2,2.05,52829,0
+KNDI.US,D,20110531,000000,2.05,2.07,1.97,2,54222,0
+KNDI.US,D,20110601,000000,2,2,1.92,1.96,42741,0
+KNDI.US,D,20110602,000000,1.98,1.98,1.9,1.91,47375,0
+KNDI.US,D,20110603,000000,1.9,1.96,1.88,1.91,90145,0
+KNDI.US,D,20110606,000000,1.85,1.93,1.83,1.85,50879,0
+KNDI.US,D,20110607,000000,1.85,1.86,1.82,1.85,34170,0
+KNDI.US,D,20110608,000000,1.81,1.87,1.72,1.75,76252,0
+KNDI.US,D,20110609,000000,1.75,1.92,1.72,1.92,101656,0
+KNDI.US,D,20110610,000000,1.95,1.95,1.75,1.85,113576,0
+KNDI.US,D,20110613,000000,1.85,1.85,1.75,1.78,75983,0
+KNDI.US,D,20110614,000000,1.76,1.9,1.76,1.9,55632,0
+KNDI.US,D,20110615,000000,1.86,2.08,1.86,1.94,240961,0
+KNDI.US,D,20110616,000000,1.98,2.16,1.9,1.99,198829,0
+KNDI.US,D,20110617,000000,2.03,2.03,1.9,1.96,39294,0
+KNDI.US,D,20110620,000000,1.94,2.08,1.94,2.01,90965,0
+KNDI.US,D,20110621,000000,2.04,2.04,1.95,1.95,24154,0
+KNDI.US,D,20110622,000000,2,2.07,1.98,2.05,55660,0
+KNDI.US,D,20110623,000000,2,2.02,1.95,2.02,23703,0
+KNDI.US,D,20110624,000000,1.95,2.02,1.91,1.98,26044,0
+KNDI.US,D,20110627,000000,2.02,2.02,1.91,1.95,18485,0
+KNDI.US,D,20110628,000000,1.99,2.02,1.93,1.93,40740,0
+KNDI.US,D,20110629,000000,1.9,1.95,1.81,1.86,86503,0
+KNDI.US,D,20110630,000000,1.86,1.86,1.68,1.81,181229,0
+KNDI.US,D,20110701,000000,1.81,1.86,1.75,1.83,41772,0
+KNDI.US,D,20110705,000000,1.82,1.85,1.75,1.81,23321,0
+KNDI.US,D,20110706,000000,1.76,1.8,1.71,1.73,69655,0
+KNDI.US,D,20110707,000000,1.74,1.87,1.73,1.81,87141,0
+KNDI.US,D,20110708,000000,1.81,1.84,1.8,1.83,29417,0
+KNDI.US,D,20110711,000000,1.92,2.61,1.92,2.19,1602202,0
+KNDI.US,D,20110712,000000,2.19,2.19,1.97,2.02,244367,0
+KNDI.US,D,20110713,000000,2.08,2.24,2,2.07,133887,0
+KNDI.US,D,20110714,000000,2.09,2.14,1.93,2.04,104236,0
+KNDI.US,D,20110715,000000,2.07,2.09,2.01,2.06,83386,0
+KNDI.US,D,20110718,000000,2.09,2.09,1.91,1.98,115944,0
+KNDI.US,D,20110719,000000,2.16,2.79,2.1,2.45,1349589,0
+KNDI.US,D,20110720,000000,2.57,2.94,2.26,2.78,860698,0
+KNDI.US,D,20110721,000000,2.81,3.25,2.8,3.2,1100602,0
+KNDI.US,D,20110722,000000,3.2,3.3,2.91,3.07,615214,0
+KNDI.US,D,20110725,000000,2.95,3.1,2.9,3.05,203558,0
+KNDI.US,D,20110726,000000,3.03,3.05,2.9,2.94,224132,0
+KNDI.US,D,20110727,000000,2.92,2.98,2.55,2.6,238694,0
+KNDI.US,D,20110728,000000,2.61,2.87,2.52,2.74,145201,0
+KNDI.US,D,20110729,000000,2.8,2.8,2.58,2.65,87674,0
+KNDI.US,D,20110801,000000,2.78,2.97,2.67,2.91,93931,0
+KNDI.US,D,20110802,000000,2.98,2.98,2.71,2.74,103909,0
+KNDI.US,D,20110803,000000,2.74,2.74,2.56,2.63,125684,0
+KNDI.US,D,20110804,000000,2.53,2.75,2.25,2.68,271903,0
+KNDI.US,D,20110805,000000,2.5,2.69,2.4,2.45,146357,0
+KNDI.US,D,20110808,000000,2.31,2.4,2.2,2.26,147785,0
+KNDI.US,D,20110809,000000,2.2,2.4,2.11,2.24,109794,0
+KNDI.US,D,20110810,000000,2.25,2.25,2.11,2.15,63728,0
+KNDI.US,D,20110811,000000,2.25,2.4,2.2,2.35,93569,0
+KNDI.US,D,20110812,000000,2.46,2.77,2.4,2.56,121574,0
+KNDI.US,D,20110815,000000,2.58,2.77,2.16,2.27,210102,0
+KNDI.US,D,20110816,000000,2.27,2.38,2.22,2.22,80161,0
+KNDI.US,D,20110817,000000,2.34,2.6,2.23,2.58,149552,0
+KNDI.US,D,20110818,000000,2.46,2.7,2.35,2.55,103619,0
+KNDI.US,D,20110819,000000,2.62,2.75,2.36,2.42,102838,0
+KNDI.US,D,20110822,000000,2.47,2.5,2.37,2.4,42648,0
+KNDI.US,D,20110823,000000,2.49,2.5,2.35,2.44,55404,0
+KNDI.US,D,20110824,000000,2.45,2.5,2.36,2.42,27047,0
+KNDI.US,D,20110825,000000,2.38,2.52,2.38,2.48,36353,0
+KNDI.US,D,20110826,000000,2.56,2.56,2.36,2.56,48886,0
+KNDI.US,D,20110829,000000,2.62,2.66,2.46,2.52,121604,0
+KNDI.US,D,20110830,000000,2.51,2.51,2.39,2.47,39356,0
+KNDI.US,D,20110831,000000,2.48,2.6,2.48,2.57,57311,0
+KNDI.US,D,20110901,000000,2.6,2.84,2.6,2.69,163900,0
+KNDI.US,D,20110902,000000,2.77,2.8,2.6,2.65,61209,0
+KNDI.US,D,20110906,000000,2.65,2.68,2.46,2.5,73650,0
+KNDI.US,D,20110907,000000,2.52,2.52,2.43,2.5,28550,0
+KNDI.US,D,20110908,000000,2.46,2.55,2.44,2.53,25738,0
+KNDI.US,D,20110909,000000,2.52,2.52,2.26,2.35,106596,0
+KNDI.US,D,20110912,000000,2.3,2.35,2.24,2.28,65548,0
+KNDI.US,D,20110913,000000,2.27,2.35,2.18,2.33,50495,0
+KNDI.US,D,20110914,000000,2.31,2.4,2.23,2.23,45274,0
+KNDI.US,D,20110915,000000,2.26,2.34,2.25,2.31,56400,0
+KNDI.US,D,20110916,000000,2.4,2.4,2.28,2.36,59712,0
+KNDI.US,D,20110919,000000,2.13,2.35,2.13,2.24,39087,0
+KNDI.US,D,20110920,000000,2.16,2.34,2.16,2.25,39633,0
+KNDI.US,D,20110921,000000,2.22,2.29,2.16,2.16,12319,0
+KNDI.US,D,20110922,000000,2.12,2.17,2.1,2.17,70507,0
+KNDI.US,D,20110923,000000,2.14,2.29,2.12,2.23,33415,0
+KNDI.US,D,20110926,000000,2.22,2.22,2.1,2.17,45101,0
+KNDI.US,D,20110927,000000,2.17,2.3,2.1,2.13,68627,0
+KNDI.US,D,20110928,000000,2.13,2.13,2.1,2.13,38967,0
+KNDI.US,D,20110929,000000,2.11,2.21,2.1,2.15,49067,0
+KNDI.US,D,20110930,000000,2.11,2.16,2.1,2.16,31575,0
+KNDI.US,D,20111003,000000,2.1,2.12,1.98,1.98,80289,0
+KNDI.US,D,20111004,000000,1.96,2.12,1.88,2,66462,0
+KNDI.US,D,20111005,000000,1.98,2.06,1.88,2.01,24950,0
+KNDI.US,D,20111006,000000,2,2.08,1.96,2.02,23275,0
+KNDI.US,D,20111007,000000,2.02,2.02,1.98,1.98,9370,0
+KNDI.US,D,20111010,000000,2.01,2.08,1.91,2.05,11200,0
+KNDI.US,D,20111011,000000,1.98,2.08,1.98,2,39767,0
+KNDI.US,D,20111012,000000,2.08,2.17,2.01,2.17,118481,0
+KNDI.US,D,20111013,000000,2.12,2.37,2.02,2.28,105043,0
+KNDI.US,D,20111014,000000,2.32,2.41,2.27,2.41,55673,0
+KNDI.US,D,20111017,000000,2.4,2.42,2.22,2.27,35839,0
+KNDI.US,D,20111018,000000,2.24,2.47,2.24,2.35,17889,0
+KNDI.US,D,20111019,000000,2.33,2.34,2.06,2.19,60074,0
+KNDI.US,D,20111020,000000,2.23,2.24,2.13,2.15,12300,0
+KNDI.US,D,20111021,000000,2.19,2.28,2.14,2.23,23360,0
+KNDI.US,D,20111024,000000,2.23,2.3,2.18,2.28,36983,0
+KNDI.US,D,20111025,000000,2.18,2.32,2.15,2.27,18273,0
+KNDI.US,D,20111026,000000,2.29,2.38,2.2,2.37,31279,0
+KNDI.US,D,20111027,000000,2.39,2.44,2.28,2.39,73390,0
+KNDI.US,D,20111028,000000,2.44,2.89,2.43,2.81,213391,0
+KNDI.US,D,20111031,000000,2.61,2.75,2.46,2.55,60802,0
+KNDI.US,D,20111101,000000,2.55,2.6,2.46,2.53,47769,0
+KNDI.US,D,20111102,000000,2.6,2.69,2.5,2.64,34681,0
+KNDI.US,D,20111103,000000,2.71,3.18,2.71,2.86,291120,0
+KNDI.US,D,20111104,000000,2.92,3.07,2.79,3.04,62004,0
+KNDI.US,D,20111107,000000,3.04,3.05,2.9,3.03,75619,0
+KNDI.US,D,20111108,000000,3.05,3.3,2.97,3.17,225812,0
+KNDI.US,D,20111109,000000,3.15,3.15,3,3.08,76517,0
+KNDI.US,D,20111110,000000,3.1,3.1,2.84,2.86,82343,0
+KNDI.US,D,20111111,000000,2.93,2.95,2.8,2.87,28640,0
+KNDI.US,D,20111114,000000,2.96,2.99,2.7,2.82,54130,0
+KNDI.US,D,20111115,000000,2.75,3.02,2.57,2.98,92023,0
+KNDI.US,D,20111116,000000,2.89,2.99,2.85,2.95,43190,0
+KNDI.US,D,20111117,000000,2.95,3.03,2.95,2.98,32589,0
+KNDI.US,D,20111118,000000,3.03,3.03,2.88,2.93,31655,0
+KNDI.US,D,20111121,000000,2.91,2.95,2.8,2.9,79947,0
+KNDI.US,D,20111122,000000,2.92,3,2.86,2.9,37840,0
+KNDI.US,D,20111123,000000,2.94,2.96,2.9,2.94,33996,0
+KNDI.US,D,20111125,000000,2.93,2.99,2.77,2.92,19045,0
+KNDI.US,D,20111128,000000,3.01,3.08,2.95,3,61472,0
+KNDI.US,D,20111129,000000,3,3.14,2.96,3,125240,0
+KNDI.US,D,20111130,000000,3.1,3.11,2.83,2.92,109310,0
+KNDI.US,D,20111201,000000,2.95,3,2.87,2.87,47496,0
+KNDI.US,D,20111202,000000,2.99,3.05,2.9,2.95,23226,0
+KNDI.US,D,20111205,000000,2.88,3,2.87,2.93,30221,0
+KNDI.US,D,20111206,000000,2.94,2.99,2.92,2.97,28174,0
+KNDI.US,D,20111207,000000,2.96,3.01,2.9,3.01,47802,0
+KNDI.US,D,20111208,000000,2.99,2.99,2.87,2.91,31352,0
+KNDI.US,D,20111209,000000,2.91,3.15,2.91,3.1,149080,0
+KNDI.US,D,20111212,000000,3.1,3.1,3.02,3.04,63089,0
+KNDI.US,D,20111213,000000,3.02,3.56,3.02,3.16,404653,0
+KNDI.US,D,20111214,000000,3.11,3.14,2.77,2.91,161139,0
+KNDI.US,D,20111215,000000,3.07,3.1,2.9,2.96,82733,0
+KNDI.US,D,20111216,000000,2.98,3.08,2.87,2.92,55718,0
+KNDI.US,D,20111219,000000,2.91,2.94,2.82,2.89,36150,0
+KNDI.US,D,20111220,000000,2.9,3.14,2.9,3.11,83884,0
+KNDI.US,D,20111221,000000,3.14,3.39,3.05,3.29,151692,0
+KNDI.US,D,20111222,000000,3.28,3.62,3.25,3.42,219517,0
+KNDI.US,D,20111223,000000,3.46,3.58,3.4,3.55,101559,0
+KNDI.US,D,20111227,000000,3.61,4.19,3.53,4.04,632254,0
+KNDI.US,D,20111228,000000,4.19,4.19,3.61,3.73,302295,0
+KNDI.US,D,20111229,000000,3.65,3.75,3.57,3.74,83393,0
+KNDI.US,D,20111230,000000,3.69,3.79,3.54,3.7,110490,0
+KNDI.US,D,20120103,000000,3.73,3.74,3.32,3.51,174012,0
+KNDI.US,D,20120104,000000,3.55,3.56,2.95,3.18,550391,0
+KNDI.US,D,20120105,000000,3.11,3.21,3.04,3.12,170924,0
+KNDI.US,D,20120106,000000,3.12,3.19,3.07,3.19,59326,0
+KNDI.US,D,20120109,000000,3.27,3.44,3.2,3.36,161037,0
+KNDI.US,D,20120110,000000,3.39,3.84,3.36,3.84,322251,0
+KNDI.US,D,20120111,000000,3.85,3.98,3.66,3.8,225591,0
+KNDI.US,D,20120112,000000,3.72,3.72,3.45,3.47,229500,0
+KNDI.US,D,20120113,000000,3.42,3.55,3.38,3.55,75711,0
+KNDI.US,D,20120117,000000,3.58,3.7,3.33,3.49,112172,0
+KNDI.US,D,20120118,000000,3.44,3.64,3.42,3.49,77322,0
+KNDI.US,D,20120119,000000,3.47,3.55,3.35,3.39,107715,0
+KNDI.US,D,20120120,000000,3.4,3.4,3.2,3.21,119367,0
+KNDI.US,D,20120123,000000,3.3,3.34,3.25,3.31,67220,0
+KNDI.US,D,20120124,000000,3.34,3.62,3.29,3.5,120674,0
+KNDI.US,D,20120125,000000,3.59,3.59,3.33,3.45,51880,0
+KNDI.US,D,20120126,000000,3.43,3.49,3.32,3.45,49771,0
+KNDI.US,D,20120127,000000,3.34,3.5,3.32,3.5,109314,0
+KNDI.US,D,20120130,000000,3.4,3.5,3.38,3.41,56386,0
+KNDI.US,D,20120131,000000,3.38,3.47,3.38,3.41,33060,0
+KNDI.US,D,20120201,000000,3.43,3.45,3.37,3.44,16533,0
+KNDI.US,D,20120202,000000,3.43,3.47,3.4,3.47,35508,0
+KNDI.US,D,20120203,000000,3.5,3.52,3.3,3.31,122368,0
+KNDI.US,D,20120206,000000,3.26,3.46,3.22,3.37,17903,0
+KNDI.US,D,20120207,000000,3.27,3.39,3.25,3.34,59921,0
+KNDI.US,D,20120208,000000,3.35,3.4,3.34,3.36,39010,0
+KNDI.US,D,20120209,000000,3.34,3.38,3.26,3.33,45118,0
+KNDI.US,D,20120210,000000,3.34,3.38,3.33,3.34,82094,0
+KNDI.US,D,20120213,000000,3.39,3.85,3.33,3.8,350290,0
+KNDI.US,D,20120214,000000,3.56,3.75,3.51,3.53,126045,0
+KNDI.US,D,20120215,000000,3.61,3.68,3.35,3.4,71903,0
+KNDI.US,D,20120216,000000,3.38,3.52,3.38,3.44,69597,0
+KNDI.US,D,20120217,000000,3.43,3.44,3.34,3.37,36133,0
+KNDI.US,D,20120221,000000,3.31,3.49,3.31,3.43,96116,0
+KNDI.US,D,20120222,000000,3.6,3.79,3.5,3.56,212347,0
+KNDI.US,D,20120223,000000,3.53,3.62,3.45,3.47,42953,0
+KNDI.US,D,20120224,000000,3.45,3.52,3.4,3.48,36711,0
+KNDI.US,D,20120227,000000,3.48,3.51,3.37,3.37,144955,0
+KNDI.US,D,20120228,000000,3.37,3.52,3.2,3.33,172949,0
+KNDI.US,D,20120229,000000,3.26,3.38,3.23,3.36,52194,0
+KNDI.US,D,20120301,000000,3.36,3.4,3.3,3.37,33866,0
+KNDI.US,D,20120302,000000,3.37,3.37,3.3,3.31,23485,0
+KNDI.US,D,20120305,000000,3.38,3.4,3.33,3.34,47814,0
+KNDI.US,D,20120306,000000,3.33,3.37,3.21,3.27,49779,0
+KNDI.US,D,20120307,000000,3.27,3.38,3.26,3.34,26650,0
+KNDI.US,D,20120308,000000,3.34,3.38,3.26,3.34,21569,0
+KNDI.US,D,20120309,000000,3.36,3.38,3.33,3.35,12876,0
+KNDI.US,D,20120312,000000,3.36,3.4,3.3,3.34,46736,0
+KNDI.US,D,20120313,000000,3.34,3.38,3.3,3.35,32242,0
+KNDI.US,D,20120314,000000,3.33,3.38,3.31,3.38,15480,0
+KNDI.US,D,20120315,000000,3.38,3.41,3.33,3.41,20991,0
+KNDI.US,D,20120316,000000,3.47,3.58,3.41,3.5,94573,0
+KNDI.US,D,20120319,000000,3.57,3.75,3.52,3.65,109368,0
+KNDI.US,D,20120320,000000,3.63,3.73,3.45,3.59,67713,0
+KNDI.US,D,20120321,000000,3.57,3.57,3.4,3.44,49620,0
+KNDI.US,D,20120322,000000,3.45,3.46,3.35,3.44,39890,0
+KNDI.US,D,20120323,000000,3.38,3.41,3.3,3.34,37740,0
+KNDI.US,D,20120326,000000,3.38,3.41,3.33,3.39,25964,0
+KNDI.US,D,20120327,000000,3.43,3.49,3.39,3.46,27521,0
+KNDI.US,D,20120328,000000,3.46,3.46,3.35,3.4,15587,0
+KNDI.US,D,20120329,000000,3.35,3.4,3.22,3.28,94148,0
+KNDI.US,D,20120330,000000,3.35,3.54,3.344,3.42,131977,0
+KNDI.US,D,20120402,000000,3.45,3.53,3.36,3.5,25549,0
+KNDI.US,D,20120403,000000,3.5,3.59,3.46,3.5,54552,0
+KNDI.US,D,20120404,000000,3.5,3.5,3.25,3.43,48786,0
+KNDI.US,D,20120405,000000,3.4,3.47,3.33,3.4,15295,0
+KNDI.US,D,20120409,000000,3.4,3.5,3.39,3.47,31018,0
+KNDI.US,D,20120410,000000,3.49,3.49,3.26,3.3,39550,0
+KNDI.US,D,20120411,000000,3.3,3.35,3.29,3.35,11160,0
+KNDI.US,D,20120412,000000,3.35,3.58,3.22,3.52,62473,0
+KNDI.US,D,20120413,000000,3.55,3.55,3.42,3.49,10450,0
+KNDI.US,D,20120416,000000,3.48,3.55,3.37,3.38,33345,0
+KNDI.US,D,20120417,000000,3.4,3.46,3.37,3.46,18000,0
+KNDI.US,D,20120418,000000,3.41,3.47,3.36,3.43,26137,0
+KNDI.US,D,20120419,000000,3.41,3.54,3.31,3.33,74448,0
+KNDI.US,D,20120420,000000,3.44,3.49,3.36,3.44,20394,0
+KNDI.US,D,20120423,000000,3.44,3.48,3.33,3.45,69577,0
+KNDI.US,D,20120424,000000,3.48,3.49,3.3,3.49,38070,0
+KNDI.US,D,20120425,000000,3.5,3.74,3.48,3.66,153863,0
+KNDI.US,D,20120426,000000,3.65,3.73,3.58,3.6,71659,0
+KNDI.US,D,20120427,000000,3.61,3.71,3.6,3.61,12126,0
+KNDI.US,D,20120430,000000,3.6,3.7,3.44,3.6307,59456,0
+KNDI.US,D,20120501,000000,3.64,3.7,3.6,3.65,24774,0
+KNDI.US,D,20120502,000000,3.55,3.6,3.54,3.57,18436,0
+KNDI.US,D,20120503,000000,3.6,3.62,3.42,3.59,25396,0
+KNDI.US,D,20120504,000000,3.55,3.57,3.43,3.55,28500,0
+KNDI.US,D,20120507,000000,3.5,3.5,3.35,3.4,70700,0
+KNDI.US,D,20120508,000000,3.35,3.37,3.25,3.3,59723,0
+KNDI.US,D,20120509,000000,3.28,3.34,3.24,3.25,38040,0
+KNDI.US,D,20120510,000000,3.22,3.31,3.22,3.26,42125,0
+KNDI.US,D,20120511,000000,3.22,3.28,3.2,3.2,24234,0
+KNDI.US,D,20120514,000000,3.15,3.19,2.99,3.01,135527,0
+KNDI.US,D,20120515,000000,3,3.12,2.75,3.03,258926,0
+KNDI.US,D,20120516,000000,3.03,3.15,2.86,3,48752,0
+KNDI.US,D,20120517,000000,3.01,3.04,2.65,2.7,92718,0
+KNDI.US,D,20120518,000000,2.73,2.73,2.54,2.65,53676,0
+KNDI.US,D,20120521,000000,2.62,3.05,2.55,3.05,92027,0
+KNDI.US,D,20120522,000000,3.04,3.04,2.95,2.95,32875,0
+KNDI.US,D,20120523,000000,2.94,2.94,2.85,2.91,8780,0
+KNDI.US,D,20120524,000000,2.93,2.93,2.8,2.89,13750,0
+KNDI.US,D,20120525,000000,2.91,3.02,2.91,3,67071,0
+KNDI.US,D,20120529,000000,3.05,3.08,2.95,2.99,15704,0
+KNDI.US,D,20120530,000000,2.93,2.97,2.85,2.95,15626,0
+KNDI.US,D,20120531,000000,2.98,3,2.85,2.96,31282,0
+KNDI.US,D,20120601,000000,2.88,2.9,2.8,2.85,22210,0
+KNDI.US,D,20120604,000000,2.84,2.85,2.64,2.72,77648,0
+KNDI.US,D,20120605,000000,2.78,2.84,2.75,2.83,19787,0
+KNDI.US,D,20120606,000000,2.84,2.84,2.7,2.72,19300,0
+KNDI.US,D,20120607,000000,2.76,2.84,2.73,2.78,38645,0
+KNDI.US,D,20120608,000000,2.78,2.88,2.72,2.74,24833,0
+KNDI.US,D,20120611,000000,2.76,2.76,2.68,2.71,24768,0
+KNDI.US,D,20120612,000000,2.71,2.76,2.71,2.72,19241,0
+KNDI.US,D,20120613,000000,2.75,2.76,2.69,2.71,29602,0
+KNDI.US,D,20120614,000000,2.72,2.72,2.33,2.59,71164,0
+KNDI.US,D,20120615,000000,2.58,2.71,2.55,2.63,131739,0
+KNDI.US,D,20120618,000000,2.65,2.75,2.61,2.65,20447,0
+KNDI.US,D,20120619,000000,2.7,2.7,2.59,2.65,26649,0
+KNDI.US,D,20120620,000000,2.7,2.76,2.7,2.72,34085,0
+KNDI.US,D,20120621,000000,2.75,2.88,2.69,2.71,68850,0
+KNDI.US,D,20120622,000000,2.75,3.38,2.75,3.17,228623,0
+KNDI.US,D,20120625,000000,3.35,3.51,3.17,3.36,204094,0
+KNDI.US,D,20120626,000000,3.38,3.46,3.15,3.25,86937,0
+KNDI.US,D,20120627,000000,3.25,3.25,2.92,3.03,83084,0
+KNDI.US,D,20120628,000000,3.03,3.16,2.99,3.05,39810,0
+KNDI.US,D,20120629,000000,3.07,3.12,3.01,3.09,61761,0
+KNDI.US,D,20120702,000000,3.08,3.23,3.08,3.17,49934,0
+KNDI.US,D,20120703,000000,3.22,3.23,3.14,3.14,44528,0
+KNDI.US,D,20120705,000000,3.17,3.4,3.14,3.25,109107,0
+KNDI.US,D,20120706,000000,3.25,3.3,3.2,3.25,79998,0
+KNDI.US,D,20120709,000000,3.17,3.28,3.13,3.14,44895,0
+KNDI.US,D,20120710,000000,3.21,3.21,3,3.17,104022,0
+KNDI.US,D,20120711,000000,3.19,3.65,3.04,3.52,337600,0
+KNDI.US,D,20120712,000000,3.63,3.75,3.48,3.64,346844,0
+KNDI.US,D,20120713,000000,3.64,3.8,3.6,3.75,236789,0
+KNDI.US,D,20120716,000000,3.79,3.98,3.72,3.8,266100,0
+KNDI.US,D,20120717,000000,3.81,3.83,3.58,3.66,116231,0
+KNDI.US,D,20120718,000000,3.68,3.81,3.6001,3.69,111612,0
+KNDI.US,D,20120719,000000,3.7,3.78,3.67,3.75,59435,0
+KNDI.US,D,20120720,000000,3.75,3.83,3.74,3.83,36560,0
+KNDI.US,D,20120723,000000,3.8,4.29,3.76,4.2,673613,0
+KNDI.US,D,20120724,000000,4.22,4.329,3.95,4.01,280578,0
+KNDI.US,D,20120725,000000,4,4.04,3.66,3.89,142136,0
+KNDI.US,D,20120726,000000,3.93,4.05,3.81,3.87,65182,0
+KNDI.US,D,20120727,000000,3.9,4,3.804,3.85,78762,0
+KNDI.US,D,20120730,000000,3.95,4,3.85,3.94,66710,0
+KNDI.US,D,20120731,000000,3.94,4.14,3.912,4.09,71984,0
+KNDI.US,D,20120801,000000,4.08,4.3,4.01,4.28,129454,0
+KNDI.US,D,20120802,000000,4.23,4.39,4.15,4.29,115419,0
+KNDI.US,D,20120803,000000,4.32,4.39,4.178,4.37,64972,0
+KNDI.US,D,20120806,000000,4.45,4.64,4.4,4.53,249252,0
+KNDI.US,D,20120807,000000,4.64,4.78,4.55,4.77,271794,0
+KNDI.US,D,20120808,000000,4.81,5.13,4.81,4.96,530166,0
+KNDI.US,D,20120809,000000,5,5.1,4.81,4.95,332621,0
+KNDI.US,D,20120810,000000,4.95,4.98,4.71,4.92,159885,0
+KNDI.US,D,20120813,000000,4.95,5.04,4.3,4.75,269125,0
+KNDI.US,D,20120814,000000,4.89,4.95,4.69,4.86,234567,0
+KNDI.US,D,20120815,000000,4.82,4.8799,4.72,4.82,101681,0
+KNDI.US,D,20120816,000000,4.8,4.95,4.8,4.86,134452,0
+KNDI.US,D,20120817,000000,4.92,4.92,4.72,4.92,108698,0
+KNDI.US,D,20120820,000000,4.78,4.88,4.56,4.68,158490,0
+KNDI.US,D,20120821,000000,4.65,4.65,4.3501,4.42,198890,0
+KNDI.US,D,20120822,000000,4.36,4.49,4.32,4.35,120265,0
+KNDI.US,D,20120823,000000,4.42,4.42,3.82,4.06,236666,0
+KNDI.US,D,20120824,000000,4.08,4.37,4.02,4.31,125533,0
+KNDI.US,D,20120827,000000,4.33,4.35,4.07,4.3,63577,0
+KNDI.US,D,20120828,000000,4.29,4.29,4.1,4.19,71906,0
+KNDI.US,D,20120829,000000,4.23,4.54,4.2,4.44,87135,0
+KNDI.US,D,20120830,000000,4.53,4.71,4.45,4.63,139806,0
+KNDI.US,D,20120831,000000,4.64,4.87,4.55,4.78,83903,0
+KNDI.US,D,20120904,000000,4.75,4.84,4.51,4.57,111258,0
+KNDI.US,D,20120905,000000,4.53,4.84,4.52,4.84,71051,0
+KNDI.US,D,20120906,000000,4.84,4.95,4.73,4.85,83958,0
+KNDI.US,D,20120907,000000,4.89,4.94,4.72,4.85,79431,0
+KNDI.US,D,20120910,000000,4.84,4.85,4.63,4.7,62389,0
+KNDI.US,D,20120911,000000,4.7,4.7,4.41,4.43,60586,0
+KNDI.US,D,20120912,000000,4.47,4.58,4.12,4.3,116559,0
+KNDI.US,D,20120913,000000,4.34,4.55,4.3,4.4287,50073,0
+KNDI.US,D,20120914,000000,4.44,4.59,4.34,4.5,51778,0
+KNDI.US,D,20120917,000000,4.44,4.55,4.34,4.37,45300,0
+KNDI.US,D,20120918,000000,4.34,4.39,4.26,4.37,27796,0
+KNDI.US,D,20120919,000000,4.42,4.48,4.365,4.43,35973,0
+KNDI.US,D,20120920,000000,4.43,4.49,4.35,4.45,50946,0
+KNDI.US,D,20120921,000000,4.45,4.93,4.41,4.93,296705,0
+KNDI.US,D,20120924,000000,4.88,4.93,4.6,4.87,157514,0
+KNDI.US,D,20120925,000000,4.91,4.9399,4.66,4.7,49236,0
+KNDI.US,D,20120926,000000,4.66,4.75,4.47,4.55,87305,0
+KNDI.US,D,20120927,000000,4.68,4.8,3.08,4.05,779008,0
+KNDI.US,D,20120928,000000,4.05,4.5,3.84,4.02,656007,0
+KNDI.US,D,20121001,000000,4.25,4.69,4.15,4.25,218830,0
+KNDI.US,D,20121002,000000,4.24,4.41,4.16,4.28,122914,0
+KNDI.US,D,20121003,000000,4.28,4.28,4.15,4.25,49590,0
+KNDI.US,D,20121004,000000,4.27,4.34,4.25,4.3,18385,0
+KNDI.US,D,20121005,000000,4.3,4.6,4.27,4.57,85399,0
+KNDI.US,D,20121008,000000,4.51,4.59,4.4,4.54,36525,0
+KNDI.US,D,20121009,000000,4.52,4.65,4.37,4.42,30899,0
+KNDI.US,D,20121010,000000,4.41,4.41,4.24,4.3099,21534,0
+KNDI.US,D,20121011,000000,4.41,4.51,4.3116,4.49,44619,0
+KNDI.US,D,20121012,000000,4.5,4.52,4.45,4.52,88864,0
+KNDI.US,D,20121015,000000,4.53,4.53,4.46,4.49,35831,0
+KNDI.US,D,20121016,000000,4.46,4.5,4.4,4.44,21186,0
+KNDI.US,D,20121017,000000,4.48,4.5,4.38,4.45,25283,0
+KNDI.US,D,20121018,000000,4.45,4.45,4.3501,4.42,21411,0
+KNDI.US,D,20121019,000000,4.32,4.39,4.24,4.24,69497,0
+KNDI.US,D,20121022,000000,4.24,4.35,4.11,4.29,63215,0
+KNDI.US,D,20121023,000000,4.23,4.36,4.23,4.28,47052,0
+KNDI.US,D,20121024,000000,4.28,4.36,4.23,4.27,28480,0
+KNDI.US,D,20121025,000000,4.26,4.2999,4.15,4.2,81720,0
+KNDI.US,D,20121026,000000,4.18,4.29,4.16,4.27,33172,0
+KNDI.US,D,20121031,000000,4.3,4.31,4.21,4.27,17635,0
+KNDI.US,D,20121101,000000,4.36,4.36,4.16,4.26,30731,0
+KNDI.US,D,20121102,000000,4.25,4.26,4.16,4.2,29165,0
+KNDI.US,D,20121105,000000,4.22,4.35,4.16,4.3,69985,0
+KNDI.US,D,20121106,000000,4.27,4.3,4.21,4.24,64650,0
+KNDI.US,D,20121107,000000,4.18,4.2,4.15,4.198,32819,0
+KNDI.US,D,20121108,000000,4.17,4.2,4.17,4.18,15227,0
+KNDI.US,D,20121109,000000,4.16,4.2,4.16,4.18,49044,0
+KNDI.US,D,20121112,000000,4.22,4.22,4.15,4.2,24870,0
+KNDI.US,D,20121113,000000,4.16,4.1899,3.77,4.05,292451,0
+KNDI.US,D,20121114,000000,3.9,4.2,3.9,4.02,142237,0
+KNDI.US,D,20121115,000000,4.01,4.03,3.8,3.89,120754,0
+KNDI.US,D,20121116,000000,3.85,3.95,3.76,3.95,57000,0
+KNDI.US,D,20121119,000000,3.95,4.09,3.95,4.07,63882,0
+KNDI.US,D,20121120,000000,4.09,4.15,4.04,4.06,41436,0
+KNDI.US,D,20121121,000000,4.03,4.14,4.03,4.07,34499,0
+KNDI.US,D,20121123,000000,4.2,4.2,4.08,4.17,53495,0
+KNDI.US,D,20121126,000000,4.13,4.16,4.03,4.15,101474,0
+KNDI.US,D,20121127,000000,4.09,4.15,4.06,4.08,78971,0
+KNDI.US,D,20121128,000000,4.12,4.12,4.06,4.08,34650,0
+KNDI.US,D,20121129,000000,4.07,4.1,4.03,4.05,58287,0
+KNDI.US,D,20121130,000000,3.95,4.0599,3.95,3.99,28935,0
+KNDI.US,D,20121203,000000,3.99,4.01,3.95,3.98,21850,0
+KNDI.US,D,20121204,000000,4.01,4.02,3.93,3.97,50419,0
+KNDI.US,D,20121205,000000,3.99,4.06,3.95,4,102212,0
+KNDI.US,D,20121206,000000,4.01,4.01,3.93,4.01,222229,0
+KNDI.US,D,20121207,000000,4,4.01,3.93,3.93,36886,0
+KNDI.US,D,20121210,000000,3.96,3.96,3.81,3.88,47305,0
+KNDI.US,D,20121211,000000,3.97,3.98,3.85,3.87,23255,0
+KNDI.US,D,20121212,000000,3.91,3.91,3.71,3.75,57974,0
+KNDI.US,D,20121213,000000,3.71,3.82,3.7,3.72,36135,0
+KNDI.US,D,20121214,000000,3.7299,3.7299,3.55,3.6,82422,0
+KNDI.US,D,20121217,000000,3.64,3.88,3.52,3.87,98075,0
+KNDI.US,D,20121218,000000,3.91,4.12,3.83,3.94,96475,0
+KNDI.US,D,20121219,000000,4.09,4.16,3.83,3.88,41535,0
+KNDI.US,D,20121220,000000,3.8703,4.07,3.8703,3.97,55604,0
+KNDI.US,D,20121221,000000,3.9,4,3.81,4,37774,0
+KNDI.US,D,20121224,000000,4.089,4.089,3.88,4.01,17237,0
+KNDI.US,D,20121226,000000,3.96,3.99,3.81,3.95,27434,0
+KNDI.US,D,20121227,000000,3.9,3.95,3.8891,3.94,12602,0
+KNDI.US,D,20121228,000000,3.88,3.93,3.75,3.8996,25890,0
+KNDI.US,D,20121231,000000,3.86,4.05,3.75,3.99,109040,0
+KNDI.US,D,20130102,000000,4.03,4.05,3.85,3.95,67494,0
+KNDI.US,D,20130103,000000,3.91,4,3.83,3.98,65636,0
+KNDI.US,D,20130104,000000,3.95,3.97,3.7,3.93,180030,0
+KNDI.US,D,20130107,000000,3.89,3.9299,3.78,3.89,39972,0
+KNDI.US,D,20130108,000000,3.89,3.89,3.68,3.72,52861,0
+KNDI.US,D,20130109,000000,3.72,3.9,3.7,3.88,38912,0
+KNDI.US,D,20130110,000000,3.86,4,3.86,3.98,52863,0
+KNDI.US,D,20130111,000000,3.98,4,3.85,3.99,51250,0
+KNDI.US,D,20130114,000000,4,4.04,3.86,3.93,99109,0
+KNDI.US,D,20130115,000000,3.82,3.97,3.8,3.94,37949,0
+KNDI.US,D,20130116,000000,3.96,3.96,3.86,3.94,16744,0
+KNDI.US,D,20130117,000000,4,4,3.82,3.91,42603,0
+KNDI.US,D,20130118,000000,3.9,3.91,3.85,3.89,29607,0
+KNDI.US,D,20130122,000000,3.93,3.93,3.75,3.8,76595,0
+KNDI.US,D,20130123,000000,3.766,3.79,3.71,3.7599,26359,0
+KNDI.US,D,20130124,000000,3.77,3.77,3.66,3.72,50813,0
+KNDI.US,D,20130125,000000,3.71,3.75,3.66,3.74,39810,0
+KNDI.US,D,20130128,000000,3.76,3.76,3.64,3.71,24604,0
+KNDI.US,D,20130129,000000,3.65,3.6799,3.43,3.47,89082,0
+KNDI.US,D,20130130,000000,3.5,3.672,3.37,3.6,69490,0
+KNDI.US,D,20130131,000000,3.5999,3.6,3.4399,3.59,26002,0
+KNDI.US,D,20130201,000000,3.6501,4.01,3.63,4.009,202213,0
+KNDI.US,D,20130204,000000,4.11,4.19,3.9305,4.08,169397,0
+KNDI.US,D,20130205,000000,4.1,4.1,4,4.05,53072,0
+KNDI.US,D,20130206,000000,4.05,4.08,4.01,4.07,33930,0
+KNDI.US,D,20130207,000000,4.07,4.19,4.02,4.04,44312,0
+KNDI.US,D,20130208,000000,4.05,4.05,3.905,3.98,63715,0
+KNDI.US,D,20130211,000000,3.94,4.0299,3.86,3.88,26631,0
+KNDI.US,D,20130212,000000,3.84,4.1,3.81,4.01,119201,0
+KNDI.US,D,20130213,000000,4,4.03,3.87,4,21651,0
+KNDI.US,D,20130214,000000,4,4.02,3.85,3.92,25285,0
+KNDI.US,D,20130215,000000,4,4,3.81,3.81,32183,0
+KNDI.US,D,20130219,000000,3.78,3.98,3.78,3.9,74124,0
+KNDI.US,D,20130220,000000,3.91,4,3.83,3.98,45956,0
+KNDI.US,D,20130221,000000,4,4.05,3.86,3.9,72448,0
+KNDI.US,D,20130222,000000,3.9,3.9,3.7499,3.81,57059,0
+KNDI.US,D,20130225,000000,3.82,3.89,3.72,3.74,45508,0
+KNDI.US,D,20130226,000000,3.74,3.77,3.65,3.7,29043,0
+KNDI.US,D,20130227,000000,3.71,3.76,3.55,3.57,72723,0
+KNDI.US,D,20130228,000000,3.58,3.63,3.471,3.53,55984,0
+KNDI.US,D,20130301,000000,3.5501,3.73,3.5501,3.71,32164,0
+KNDI.US,D,20130304,000000,3.66,3.85,3.66,3.79,32492,0
+KNDI.US,D,20130305,000000,3.82,3.91,3.67,3.72,91042,0
+KNDI.US,D,20130306,000000,3.75,3.7599,3.6,3.64,22980,0
+KNDI.US,D,20130307,000000,3.67,3.95,3.67,3.89,62155,0
+KNDI.US,D,20130308,000000,3.89,3.95,3.8401,3.9,79684,0
+KNDI.US,D,20130311,000000,3.93,3.93,3.69,3.75,72598,0
+KNDI.US,D,20130312,000000,3.74,3.87,3.71,3.74,41971,0
+KNDI.US,D,20130313,000000,3.82,3.89,3.78,3.89,37100,0
+KNDI.US,D,20130314,000000,3.88,3.8899,3.72,3.84,55491,0
+KNDI.US,D,20130315,000000,3.87,3.87,3.66,3.71,119666,0
+KNDI.US,D,20130318,000000,3.68,3.8,3.68,3.76,11420,0
+KNDI.US,D,20130319,000000,3.78,3.78,3.68,3.74,17941,0
+KNDI.US,D,20130320,000000,3.72,3.95,3.68,3.88,47748,0
+KNDI.US,D,20130321,000000,3.85,3.9199,3.8,3.8803,11450,0
+KNDI.US,D,20130322,000000,3.89,3.98,3.88,3.97,40288,0
+KNDI.US,D,20130325,000000,4,4.175,3.931,4.01,298144,0
+KNDI.US,D,20130326,000000,4.02,4.04,3.82,3.99,49481,0
+KNDI.US,D,20130327,000000,3.9,3.9367,3.8125,3.84,39148,0
+KNDI.US,D,20130328,000000,3.75,3.93,3.75,3.88,38401,0
+KNDI.US,D,20130401,000000,4.1,4.1,3.88,4.02,98185,0
+KNDI.US,D,20130402,000000,4,4,3.894,3.97,36935,0
+KNDI.US,D,20130403,000000,3.99,4.03,3.84,3.92,100708,0
+KNDI.US,D,20130404,000000,3.97,3.99,3.89,3.97,40079,0
+KNDI.US,D,20130405,000000,3.89,4,3.88,3.95,19779,0
+KNDI.US,D,20130408,000000,4,4.04,3.91,3.99,50052,0
+KNDI.US,D,20130409,000000,4,4.06,3.96,4,47632,0
+KNDI.US,D,20130410,000000,3.96,4.04,3.93,4.02,63608,0
+KNDI.US,D,20130411,000000,4.01,4.04,3.97,4,27660,0
+KNDI.US,D,20130412,000000,3.99,4.04,3.95,4.02,31662,0
+KNDI.US,D,20130415,000000,4,4,3.87,3.89,50348,0
+KNDI.US,D,20130416,000000,3.87,3.9499,3.8,3.9,41132,0
+KNDI.US,D,20130417,000000,3.9,3.9,3.72,3.83,27851,0
+KNDI.US,D,20130418,000000,3.83,3.83,3.7303,3.79,9741,0
+KNDI.US,D,20130419,000000,3.78,3.83,3.78,3.8299,27122,0
+KNDI.US,D,20130422,000000,3.61,3.7,3.55,3.56,137690,0
+KNDI.US,D,20130423,000000,3.6,3.839,3.56,3.68,122083,0
+KNDI.US,D,20130424,000000,3.79,3.89,3.71,3.88,62895,0
+KNDI.US,D,20130425,000000,4,4.04,3.9301,3.98,260283,0
+KNDI.US,D,20130426,000000,4,4.2,3.99,4.09,222503,0
+KNDI.US,D,20130429,000000,4.1,4.35,4,4.24,388832,0
+KNDI.US,D,20130430,000000,4.25,4.31,4.15,4.23,165248,0
+KNDI.US,D,20130501,000000,4.24,4.24,4.1,4.11,54764,0
+KNDI.US,D,20130502,000000,4.13,4.24,4.05,4.13,33275,0
+KNDI.US,D,20130503,000000,4.18,4.25,4.13,4.21,56968,0
+KNDI.US,D,20130506,000000,4.2,4.2599,4.05,4.09,94385,0
+KNDI.US,D,20130507,000000,4.0501,4.08,3.9501,3.97,66532,0
+KNDI.US,D,20130508,000000,4,4.1,3.8,3.93,62638,0
+KNDI.US,D,20130509,000000,4,4.08,3.91,3.94,77466,0
+KNDI.US,D,20130510,000000,3.95,4.25,3.95,4.2,407442,0
+KNDI.US,D,20130513,000000,4.15,4.17,3.94,4.09,145832,0
+KNDI.US,D,20130514,000000,4.09,4.1,3.76,3.94,147516,0
+KNDI.US,D,20130515,000000,3.9,3.9,3.75,3.87,118465,0
+KNDI.US,D,20130516,000000,3.9,3.938,3.86,3.92,23101,0
+KNDI.US,D,20130517,000000,3.91,4.01,3.84,3.94,32199,0
+KNDI.US,D,20130520,000000,3.9685,3.9798,3.861,3.935,23515,0
+KNDI.US,D,20130521,000000,3.96,3.96,3.78,3.8,58272,0
+KNDI.US,D,20130522,000000,3.78,3.8,3.75,3.78,60904,0
+KNDI.US,D,20130523,000000,3.75,3.89,3.75,3.89,33956,0
+KNDI.US,D,20130524,000000,3.84,3.85,3.75,3.81,19965,0
+KNDI.US,D,20130528,000000,3.79,4.08,3.79,4.03,65514,0
+KNDI.US,D,20130529,000000,4.05,4.05,3.77,3.81,52740,0
+KNDI.US,D,20130530,000000,3.79,3.91,3.77,3.8,40267,0
+KNDI.US,D,20130531,000000,3.83,3.85,3.7,3.75,79120,0
+KNDI.US,D,20130603,000000,3.79,3.79,3.7001,3.73,29875,0
+KNDI.US,D,20130604,000000,3.7,4.19,3.7,3.92,490489,0
+KNDI.US,D,20130605,000000,5.54,6.95,5.15,5.33,18711237,0
+KNDI.US,D,20130606,000000,5.55,5.78,5.05,5.38,4080355,0
+KNDI.US,D,20130607,000000,5.62,5.8,5.42,5.69,1723199,0
+KNDI.US,D,20130610,000000,5.85,8.29,5.77,7.85,9399209,0
+KNDI.US,D,20130611,000000,8.03,8.5,7.51,7.75,9062827,0
+KNDI.US,D,20130612,000000,7.52,7.58,6.25,6.62,4347794,0
+KNDI.US,D,20130613,000000,6.46,6.9,6.06,6.44,2404812,0
+KNDI.US,D,20130614,000000,6.47,6.62,6.21,6.27,1376398,0
+KNDI.US,D,20130617,000000,7.2,8.31,7.11,7.79,11334753,0
+KNDI.US,D,20130618,000000,7.5,7.7,7.01,7.02,3503525,0
+KNDI.US,D,20130619,000000,6.9,7.68,6.72,7.11,3380599,0
+KNDI.US,D,20130620,000000,7.12,7.35,6.8,6.9,2405481,0
+KNDI.US,D,20130621,000000,6.9,7.17,6.11,6.69,3868975,0
+KNDI.US,D,20130624,000000,6.2,6.93,6.2,6.75,1967619,0
+KNDI.US,D,20130625,000000,6.94,7.1799,6.56,6.67,1839551,0
+KNDI.US,D,20130626,000000,6.17,6.28,6.03,6.11,3028647,0
+KNDI.US,D,20130627,000000,6.1,6.42,6.03,6.06,1782640,0
+KNDI.US,D,20130628,000000,6.06,6.07,5.6,5.62,2007914,0
+KNDI.US,D,20130701,000000,5.52,5.89,5.51,5.54,1367047,0
+KNDI.US,D,20130702,000000,5.52,5.64,5.27,5.34,1407351,0
+KNDI.US,D,20130703,000000,5.26,5.57,5.16,5.23,1209081,0
+KNDI.US,D,20130705,000000,5.31,5.35,4.86,5.12,2937055,0
+KNDI.US,D,20130708,000000,5.03,5.49,4.81,5.33,3792026,0
+KNDI.US,D,20130709,000000,5.54,5.67,5.11,5.15,4312719,0
+KNDI.US,D,20130710,000000,5.18,5.18,4.9,5,1562429,0
+KNDI.US,D,20130711,000000,4.92,4.94,4.55,4.59,3353187,0
+KNDI.US,D,20130712,000000,4.54,4.7,4.42,4.53,1242263,0
+KNDI.US,D,20130715,000000,4.68,5.25,4.66,4.76,4362347,0
+KNDI.US,D,20130716,000000,4.8,4.83,4.53,4.53,1252371,0
+KNDI.US,D,20130717,000000,4.52,4.8,4.52,4.66,1526506,0
+KNDI.US,D,20130718,000000,4.71,4.82,4.57,4.58,859303,0
+KNDI.US,D,20130719,000000,4.59,4.63,4.48,4.54,655957,0
+KNDI.US,D,20130722,000000,4.54,4.67,4.44,4.45,932358,0
+KNDI.US,D,20130723,000000,4.46,5.05,4.41,4.91,2820316,0
+KNDI.US,D,20130724,000000,4.9,5.18,4.66,4.73,2082608,0
+KNDI.US,D,20130725,000000,4.76,4.94,4.72,4.82,781605,0
+KNDI.US,D,20130726,000000,5.26,5.43,5.12,5.26,4392146,0
+KNDI.US,D,20130729,000000,5.19,5.64,5.13,5.26,2516189,0
+KNDI.US,D,20130730,000000,5.26,5.35,5,5.08,1417978,0
+KNDI.US,D,20130731,000000,5.09,5.159,5,5.04,811522,0
+KNDI.US,D,20130801,000000,5.1,5.24,5.05,5.07,670997,0
+KNDI.US,D,20130802,000000,5.13,5.18,5,5.04,569624,0
+KNDI.US,D,20130805,000000,5.04,5.1,4.8,4.88,1081502,0
+KNDI.US,D,20130806,000000,4.81,5.16,4.81,5.11,1216287,0
+KNDI.US,D,20130807,000000,5.11,5.13,4.9,4.93,571536,0
+KNDI.US,D,20130808,000000,5,5.15,4.895,4.93,699975,0
+KNDI.US,D,20130809,000000,4.98,5.34,4.85,4.95,2237610,0
+KNDI.US,D,20130812,000000,4.97,5.04,4.71,4.74,1165140,0
+KNDI.US,D,20130813,000000,4.75,4.9,4.62,4.8,890004,0
+KNDI.US,D,20130814,000000,4.95,4.95,4.65,4.68,916364,0
+KNDI.US,D,20130815,000000,4.68,4.68,4.43,4.43,1002739,0
+KNDI.US,D,20130816,000000,4.43,4.5499,4.36,4.44,575846,0
+KNDI.US,D,20130819,000000,4.44,4.54,4.2,4.22,823841,0
+KNDI.US,D,20130820,000000,4.3,4.55,4.12,4.53,1078651,0
+KNDI.US,D,20130821,000000,4.7,4.72,4.5,4.57,595025,0
+KNDI.US,D,20130822,000000,4.58,4.64,4.45,4.51,303791,0
+KNDI.US,D,20130823,000000,4.48,4.68,4.48,4.61,681459,0
+KNDI.US,D,20130826,000000,4.65,4.67,4.46,4.5,368175,0
+KNDI.US,D,20130827,000000,4.52,4.85,4.44,4.63,1373067,0
+KNDI.US,D,20130828,000000,4.69,4.85,4.67,4.69,493907,0
+KNDI.US,D,20130829,000000,4.71,4.93,4.61,4.65,631562,0
+KNDI.US,D,20130830,000000,4.67,4.72,4.55,4.71,486840,0
+KNDI.US,D,20130903,000000,4.79,4.79,4.65,4.73,802925,0
+KNDI.US,D,20130904,000000,4.75,4.75,4.58,4.61,716818,0
+KNDI.US,D,20130905,000000,4.64,4.94,4.56,4.94,736896,0
+KNDI.US,D,20130906,000000,4.98,5.34,4.77,5.09,1848669,0
+KNDI.US,D,20130909,000000,5.09,5.65,5.09,5.57,2793426,0
+KNDI.US,D,20130910,000000,5.56,5.72,5.25,5.54,1421239,0
+KNDI.US,D,20130911,000000,5.55,5.55,5.28,5.34,834047,0
+KNDI.US,D,20130912,000000,5.38,5.38,5.16,5.21,667381,0
+KNDI.US,D,20130913,000000,5.26,5.46,5.12,5.37,500008,0
+KNDI.US,D,20130916,000000,5.46,5.46,5.0698,5.08,929585,0
+KNDI.US,D,20130917,000000,5.25,5.55,5.21,5.35,1789171,0
+KNDI.US,D,20130918,000000,5.42,5.61,5.21,5.49,1484267,0
+KNDI.US,D,20130919,000000,5.85,6.99,5.75,6.7,7779300,0
+KNDI.US,D,20130920,000000,6.6,7.33,6.47,6.6,4762606,0
+KNDI.US,D,20130923,000000,6.65,7.2,6.6,7.04,3694328,0
+KNDI.US,D,20130924,000000,7.29,8.6,7.29,8.34,7768141,0
+KNDI.US,D,20130925,000000,8.58,9.13,8.25,8.85,6898813,0
+KNDI.US,D,20130926,000000,9,9.2,8.38,8.6,5091000,0
+KNDI.US,D,20130927,000000,8.58,8.6,7.88,8.04,2807800,0
+KNDI.US,D,20130930,000000,7.55,8.43,7.51,7.78,3008100,0
+KNDI.US,D,20131001,000000,7.9,8.2,7.34,7.64,3773100,0
+KNDI.US,D,20131002,000000,7.51,7.9,7.4,7.53,1789650,0
+KNDI.US,D,20131003,000000,7.55,7.59,7.02,7.1,2269300,0
+KNDI.US,D,20131004,000000,7.1,7.56,7.1,7.47,2394328,0
+KNDI.US,D,20131007,000000,7.37,7.69,7.23,7.33,1290398,0
+KNDI.US,D,20131008,000000,7.35,7.6,6.81,7.09,2243200,0
+KNDI.US,D,20131009,000000,7.03,7.25,6.71,7.08,1117300,0
+KNDI.US,D,20131010,000000,7.32,7.48,7.13,7.23,892820,0
+KNDI.US,D,20131011,000000,7.11,7.37,7.05,7.29,774500,0
+KNDI.US,D,20131014,000000,7.1,8.18,7.05,8.05,4077300,0
+KNDI.US,D,20131015,000000,8.3,8.54,7.75,7.77,3211800,0
+KNDI.US,D,20131016,000000,7.88,8,7.54,7.67,1838800,0
+KNDI.US,D,20131017,000000,7.68,7.85,7.56,7.66,769250,0
+KNDI.US,D,20131018,000000,7.73,8,7.59,7.68,1536141,0
+KNDI.US,D,20131021,000000,7.77,8.44,7.74,8.33,2748800,0
+KNDI.US,D,20131022,000000,8.38,8.74,7.7,8.1,1923652,0
+KNDI.US,D,20131023,000000,8.05,8.17,7.76,7.84,910500,0
+KNDI.US,D,20131024,000000,7.82,8.15,7.51,7.64,1797200,0
+KNDI.US,D,20131025,000000,7.68,7.68,7,7.13,2065900,0
+KNDI.US,D,20131028,000000,7.57,7.65,7.06,7.19,1523700,0
+KNDI.US,D,20131029,000000,7.17,7.27,6.81,7.09,769500,0
+KNDI.US,D,20131030,000000,7.05,7.1,6.55,6.68,1315800,0
+KNDI.US,D,20131031,000000,6.59,6.77,6.51,6.55,847865,0
+KNDI.US,D,20131101,000000,6.55,6.66,6.32,6.64,806300,0
+KNDI.US,D,20131104,000000,6.73,7.1,6.55,6.98,1141565,0
+KNDI.US,D,20131105,000000,6.79,7.11,6.72,6.85,759000,0
+KNDI.US,D,20131106,000000,7.02,7.02,6.58,6.67,679807,0
+KNDI.US,D,20131107,000000,6.65,6.749,6.2,6.29,1059849,0
+KNDI.US,D,20131108,000000,6.26,6.5,6.15,6.2,1068500,0
+KNDI.US,D,20131111,000000,6.45,7,6.36,6.91,1391300,0
+KNDI.US,D,20131112,000000,6.87,7.12,6.63,6.82,997750,0
+KNDI.US,D,20131113,000000,6.71,7,6.66,6.88,580500,0
+KNDI.US,D,20131114,000000,7.1,7.45,6.64,6.81,1887100,0
+KNDI.US,D,20131115,000000,7.19,7.19,6.75,7.04,886500,0
+KNDI.US,D,20131118,000000,7.05,7.45,6.95,7.09,1454550,0
+KNDI.US,D,20131119,000000,7.05,7.2,6.75,7.1,753100,0
+KNDI.US,D,20131120,000000,7.01,7.022,6.75,6.78,450444,0
+KNDI.US,D,20131121,000000,6.96,7.17,6.9,6.96,691150,0
+KNDI.US,D,20131122,000000,7,7.11,6.85,7.03,560600,0
+KNDI.US,D,20131125,000000,7.03,7.1,6.83,6.87,423700,0
+KNDI.US,D,20131126,000000,6.86,7,6.72,6.86,443200,0
+KNDI.US,D,20131127,000000,6.86,7.216,6.86,7.17,850336,0
+KNDI.US,D,20131129,000000,7.2,7.35,7.06,7.17,477467,0
+KNDI.US,D,20131202,000000,7.08,7.21,6.86,6.9,467200,0
+KNDI.US,D,20131203,000000,6.87,6.96,6.76,6.79,369700,0
+KNDI.US,D,20131204,000000,6.77,6.94,6.7,6.83,559499,0
+KNDI.US,D,20131205,000000,6.83,6.96,6.8,6.84,326600,0
+KNDI.US,D,20131206,000000,6.95,7.35,6.9,7.17,2193700,0
+KNDI.US,D,20131209,000000,7.43,7.89,7.25,7.88,2641440,0
+KNDI.US,D,20131210,000000,7.75,7.89,7.51,7.62,852000,0
+KNDI.US,D,20131211,000000,7.61,7.78,7.08,7.15,1060500,0
+KNDI.US,D,20131212,000000,7.2,7.41,7.02,7.26,784100,0
+KNDI.US,D,20131213,000000,7.3,7.8,7.27,7.77,1490700,0
+KNDI.US,D,20131216,000000,7.72,8.28,7.6,7.86,1841700,0
+KNDI.US,D,20131217,000000,7.86,8.14,7.77,7.97,1026000,0
+KNDI.US,D,20131218,000000,8.03,8.27,7.74,7.83,1227851,0
+KNDI.US,D,20131219,000000,7.82,7.82,7.35,7.5,1127200,0
+KNDI.US,D,20131220,000000,7.61,7.62,7.41,7.5,606800,0
+KNDI.US,D,20131223,000000,7.55,7.88,7.5,7.69,829100,0
+KNDI.US,D,20131224,000000,8.19,8.57,7.91,8,2683295,0
+KNDI.US,D,20131226,000000,8.3,8.38,8.04,8.21,926300,0
+KNDI.US,D,20131227,000000,8.24,10.48,8.2,10.34,5814875,0
+KNDI.US,D,20131230,000000,12.23,12.79,11.5,11.95,10760240,0
+KNDI.US,D,20131231,000000,11.95,12.1,10.85,11.79,3699600,0
+KNDI.US,D,20140102,000000,11.61,14.28,11.5,13.64,6960584,0
+KNDI.US,D,20140103,000000,13.64,13.94,12.77,13.29,4012939,0
+KNDI.US,D,20140106,000000,13.53,13.55,11.95,12.07,3121933,0
+KNDI.US,D,20140107,000000,12.15,13.65,11.92,12.86,3653800,0
+KNDI.US,D,20140108,000000,12.76,14.35,12.32,13.15,5529101,0
+KNDI.US,D,20140109,000000,13.27,14.09,12.85,13.11,2447300,0
+KNDI.US,D,20140110,000000,13,13.35,12.55,12.73,1398400,0
+KNDI.US,D,20140113,000000,12.6,13.55,12.34,12.58,2049900,0
+KNDI.US,D,20140114,000000,12.58,13.32,12.55,12.95,1221900,0
+KNDI.US,D,20140115,000000,13.42,15.15,13,15,5831122,0
+KNDI.US,D,20140116,000000,14.76,15.39,13.92,14.23,7640600,0
+KNDI.US,D,20140117,000000,14.7,14.83,13.6,13.76,2859200,0
+KNDI.US,D,20140121,000000,14.17,14.17,13.12,13.33,2101800,0
+KNDI.US,D,20140122,000000,13.56,14.3,13.15,13.9,2513413,0
+KNDI.US,D,20140123,000000,13.39,13.87,12.6,13.11,3729865,0
+KNDI.US,D,20140124,000000,12.85,13.06,12.23,12.37,2363950,0
+KNDI.US,D,20140127,000000,12.45,12.5,10.9,11.61,2860900,0
+KNDI.US,D,20140128,000000,11.87,12.47,11.77,12.19,1339065,0
+KNDI.US,D,20140129,000000,11.88,12.69,11.59,11.84,1597800,0
+KNDI.US,D,20140130,000000,12.14,12.49,12.06,12.17,1089830,0
+KNDI.US,D,20140131,000000,11.55,12.08,11.54,11.96,757500,0
+KNDI.US,D,20140203,000000,11.99,12.24,11.11,11.22,1254428,0
+KNDI.US,D,20140204,000000,11.48,11.75,11,11.67,937438,0
+KNDI.US,D,20140205,000000,11.39,11.65,10.9,11.62,886337,0
+KNDI.US,D,20140206,000000,11.3,12.72,11.3,12.6,1731814,0
+KNDI.US,D,20140207,000000,12.54,13.15,12.41,13.04,1639962,0
+KNDI.US,D,20140210,000000,13.93,14.75,13.55,13.81,4347770,0
+KNDI.US,D,20140211,000000,13.97,14.17,13.23,13.48,1411239,0
+KNDI.US,D,20140212,000000,13.66,13.75,13.15,13.35,840182,0
+KNDI.US,D,20140213,000000,13.07,13.89,13.02,13.28,1278568,0
+KNDI.US,D,20140214,000000,13.237,13.52,13.05,13.194,785844,0
+KNDI.US,D,20140218,000000,13.25,14.09,13.25,13.88,2243860,0
+KNDI.US,D,20140219,000000,13.77,13.85,13.3,13.35,1326100,0
+KNDI.US,D,20140220,000000,13.9,14.2,13.45,13.67,1800890,0
+KNDI.US,D,20140221,000000,13.79,13.83,13.3,13.36,1049150,0
+KNDI.US,D,20140224,000000,14.26,15.8,13.5,15.56,8732134,0
+KNDI.US,D,20140225,000000,15.6,16.95,15.2,15.57,7115784,0
+KNDI.US,D,20140226,000000,15.78,16.78,15.2,15.82,4132419,0
+KNDI.US,D,20140227,000000,16.1,16.74,15.9,16.46,2574963,0
+KNDI.US,D,20140228,000000,16.54,17.47,16.28,16.69,4088905,0
+KNDI.US,D,20140303,000000,16.38,17.42,16.05,17.33,3003269,0
+KNDI.US,D,20140304,000000,18.35,18.75,17.9,18.35,3815507,0
+KNDI.US,D,20140305,000000,19.05,19.9,18.75,19.9,4398061,0
+KNDI.US,D,20140306,000000,20.65,20.75,19.06,19.3,4491106,0
+KNDI.US,D,20140307,000000,19.66,19.75,18.21,19.4,2548162,0
+KNDI.US,D,20140310,000000,19.22,19.8,18.3,19.05,1855715,0
+KNDI.US,D,20140311,000000,18.97,19.25,17.51,17.82,2366355,0
+KNDI.US,D,20140312,000000,17.18,18.01,17.05,17.98,1397635,0
+KNDI.US,D,20140313,000000,18.12,18.31,17.25,17.64,1328411,0
+KNDI.US,D,20140314,000000,17.5,17.98,16.64,17.36,2416144,0
+KNDI.US,D,20140317,000000,19.38,22.11,19.01,21.41,15079170,0
+KNDI.US,D,20140318,000000,21.95,22.4,20.58,21.16,5310954,0
+KNDI.US,D,20140319,000000,20.14,20.71,18.75,19.04,6182721,0
+KNDI.US,D,20140320,000000,18.65,19.3,18.26,18.37,2632442,0
+KNDI.US,D,20140321,000000,18.72,19.2,17.67,18.9,3377302,0
+KNDI.US,D,20140324,000000,19.09,19.13,16.7,17.6,4647834,0
+KNDI.US,D,20140325,000000,17.63,17.85,16.7,17.45,1955615,0
+KNDI.US,D,20140326,000000,17.86,17.95,16.18,16.22,2335900,0
+KNDI.US,D,20140327,000000,16.11,16.45,15.25,15.7,2657990,0
+KNDI.US,D,20140328,000000,16.1,17.481,15.56,16.14,4325134,0
+KNDI.US,D,20140331,000000,16.52,16.75,16.04,16.4,1443641,0
+KNDI.US,D,20140401,000000,15.56,16.4,15.4,15.8,2483345,0
+KNDI.US,D,20140402,000000,16.25,17.69,16.1,16.57,3515758,0
+KNDI.US,D,20140403,000000,16.5,16.69,15.7,15.73,1871638,0
+KNDI.US,D,20140404,000000,15.83,15.89,13.63,14.08,4380084,0
+KNDI.US,D,20140407,000000,13.5,14.16,12.6,13.19,3903143,0
+KNDI.US,D,20140408,000000,13.46,14.59,13.36,14.34,2979482,0
+KNDI.US,D,20140409,000000,14.5,14.6,13.8,14.38,2034793,0
+KNDI.US,D,20140410,000000,14.45,14.48,12.68,12.74,2939912,0
+KNDI.US,D,20140411,000000,12.22,12.73,11.84,12.26,2775279,0
+KNDI.US,D,20140414,000000,13.14,13.38,11.8,12.16,2937427,0
+KNDI.US,D,20140415,000000,12.33,12.48,10.68,11.77,4055674,0
+KNDI.US,D,20140416,000000,12.09,12.1,11.41,11.88,1865269,0
+KNDI.US,D,20140417,000000,11.7,11.95,11.14,11.9,1979776,0
+KNDI.US,D,20140421,000000,11.9,13.06,11.85,12.62,3074163,0
+KNDI.US,D,20140422,000000,12.71,13.6,12.39,13.46,2738981,0
+KNDI.US,D,20140423,000000,13.32,13.48,12.83,12.88,1488852,0
+KNDI.US,D,20140424,000000,13.13,13.26,12.38,12.61,1190611,0
+KNDI.US,D,20140425,000000,12.4,12.4,11.87,12.15,1052849,0
+KNDI.US,D,20140428,000000,12.2,12.306,10.7,11.08,2092036,0
+KNDI.US,D,20140429,000000,11.32,11.87,11.1,11.6,1747967,0
+KNDI.US,D,20140430,000000,11.43,11.47,10.85,11.21,1030923,0
+KNDI.US,D,20140501,000000,11.19,11.749,11.07,11.39,1022357,0
+KNDI.US,D,20140502,000000,11.37,11.52,11.02,11.31,646867,0
+KNDI.US,D,20140505,000000,11.1,12.43,11.07,12.33,1561323,0
+KNDI.US,D,20140506,000000,12.84,13.46,12.4,13.14,4369138,0
+KNDI.US,D,20140507,000000,13.1,13.22,12.26,12.45,1748090,0
+KNDI.US,D,20140508,000000,11.8,12.19,11.3,11.56,1395201,0
+KNDI.US,D,20140509,000000,11.39,11.66,11.13,11.44,1002705,0
+KNDI.US,D,20140512,000000,11.92,13.94,11.75,13.26,5626725,0
+KNDI.US,D,20140513,000000,13.48,13.88,12.35,12.4,3187837,0
+KNDI.US,D,20140514,000000,12.09,12.19,11.55,11.86,1345668,0
+KNDI.US,D,20140515,000000,12.11,12.18,11.43,12.1,1290346,0
+KNDI.US,D,20140516,000000,12.17,12.21,11.52,11.84,940374,0
+KNDI.US,D,20140519,000000,11.39,11.59,11.15,11.46,1519613,0
+KNDI.US,D,20140520,000000,11.36,11.48,11,11.18,1116455,0
+KNDI.US,D,20140521,000000,11.19,11.31,10.85,11.06,1284619,0
+KNDI.US,D,20140522,000000,11.08,11.32,10.94,11.02,1030638,0
+KNDI.US,D,20140523,000000,10.97,11.72,10.96,11.47,1787715,0
+KNDI.US,D,20140527,000000,11.91,12.78,11.91,12.59,2627035,0
+KNDI.US,D,20140528,000000,12.9,13.11,12.45,12.51,1559942,0
+KNDI.US,D,20140529,000000,12.56,12.7,12.2,12.54,1116765,0
+KNDI.US,D,20140530,000000,12.36,12.5,12,12.23,758111,0
+KNDI.US,D,20140602,000000,12.15,12.22,11.6,11.75,859962,0
+KNDI.US,D,20140603,000000,11.64,11.95,11.6,11.76,456418,0
+KNDI.US,D,20140604,000000,11.73,12.37,11.56,12.19,834781,0
+KNDI.US,D,20140605,000000,12.24,12.63,12.11,12.2,1100898,0
+KNDI.US,D,20140606,000000,12.18,12.41,11.74,12.09,902937,0
+KNDI.US,D,20140609,000000,12.09,12.7,12,12.36,960936,0
+KNDI.US,D,20140610,000000,12.37,12.7,12.25,12.28,693500,0
+KNDI.US,D,20140611,000000,12.18,13.18,12.04,13.15,1575783,0
+KNDI.US,D,20140612,000000,13.2,13.44,12.32,12.64,1449177,0
+KNDI.US,D,20140613,000000,12.64,12.84,12.3,12.75,601888,0
+KNDI.US,D,20140616,000000,12.66,13.36,12.65,13.15,925100,0
+KNDI.US,D,20140617,000000,13.18,14.47,13.07,14.09,2954403,0
+KNDI.US,D,20140618,000000,14.27,14.29,13.66,13.92,1372355,0
+KNDI.US,D,20140619,000000,14.04,14.04,13.42,13.59,856590,0
+KNDI.US,D,20140620,000000,13.58,13.6,12.91,13.23,1210458,0
+KNDI.US,D,20140623,000000,12.7,13.37,12.53,13.09,1359043,0
+KNDI.US,D,20140624,000000,13.2,13.6,12.63,12.73,1053178,0
+KNDI.US,D,20140625,000000,12.61,12.92,12.52,12.89,642315,0
+KNDI.US,D,20140626,000000,12.98,13.35,12.8,13.07,758782,0
+KNDI.US,D,20140627,000000,12.99,14.6,12.99,13.65,3494871,0
+KNDI.US,D,20140630,000000,13.72,14.48,13.65,14.14,1518461,0
+KNDI.US,D,20140701,000000,14.26,15.15,14.11,14.21,2307743,0
+KNDI.US,D,20140702,000000,14.32,14.89,13.8,14.13,1565700,0
+KNDI.US,D,20140703,000000,14.42,14.43,13.9,14,648949,0
+KNDI.US,D,20140707,000000,14.88,15.58,14.65,14.85,3680084,0
+KNDI.US,D,20140708,000000,15.03,15.19,14.2,14.7,1498703,0
+KNDI.US,D,20140709,000000,14.88,15.38,14.33,14.8,1432247,0
+KNDI.US,D,20140710,000000,14.2,14.8,13.96,14.51,1036668,0
+KNDI.US,D,20140711,000000,14.44,14.97,14.36,14.72,831039,0
+KNDI.US,D,20140714,000000,16.1,18.71,15.76,18.64,11728407,0
+KNDI.US,D,20140715,000000,19.13,19.92,18.05,18.1,10246238,0
+KNDI.US,D,20140716,000000,18.32,19.44,17.64,19.12,5823268,0
+KNDI.US,D,20140717,000000,18.74,20.94,18.61,18.89,8085434,0
+KNDI.US,D,20140718,000000,19.44,20.14,18.81,19.62,4360914,0
+KNDI.US,D,20140721,000000,20.81,22.22,20.53,21.6,9482614,0
+KNDI.US,D,20140722,000000,22.1,22.49,20.8,20.82,4490809,0
+KNDI.US,D,20140723,000000,20.3,21.31,18.1,18.28,7530428,0
+KNDI.US,D,20140724,000000,18.31,19.18,16.35,16.4,8155019,0
+KNDI.US,D,20140725,000000,16.65,17.8,16.65,17.38,4093851,0
+KNDI.US,D,20140728,000000,17.76,18.17,17.05,17.15,2987781,0
+KNDI.US,D,20140729,000000,17.33,17.45,16.2,16.57,2408718,0
+KNDI.US,D,20140730,000000,16.83,17.29,16.36,17.25,2129410,0
+KNDI.US,D,20140731,000000,16.97,18.06,16.76,16.9,3203393,0
+KNDI.US,D,20140801,000000,17,17.58,16.45,16.94,2313662,0
+KNDI.US,D,20140804,000000,17.04,17.92,16.95,17.8,2863330,0
+KNDI.US,D,20140805,000000,17.56,19.38,17.4,18.78,5484589,0
+KNDI.US,D,20140806,000000,18.6,19.45,18.45,19.04,3397310,0
+KNDI.US,D,20140807,000000,19.28,19.75,19.07,19.2,2820448,0
+KNDI.US,D,20140808,000000,19.3,19.87,18.05,18.57,3243700,0
+KNDI.US,D,20140811,000000,19.95,20.52,18.85,19.09,5997178,0
+KNDI.US,D,20140812,000000,19.25,19.27,17,17.21,4497154,0
+KNDI.US,D,20140813,000000,17.42,18.13,17.3,17.52,3559714,0
+KNDI.US,D,20140814,000000,17.63,18.02,17.12,17.47,2755488,0
+KNDI.US,D,20140815,000000,17.55,18.09,17.314,17.73,3041526,0
+KNDI.US,D,20140818,000000,18.54,19.18,18.13,18.87,4411037,0
+KNDI.US,D,20140819,000000,19,19.94,18.65,19.74,3140831,0
+KNDI.US,D,20140820,000000,19.55,20.87,19.35,20.39,4090815,0
+KNDI.US,D,20140821,000000,21.02,21.18,18.55,19.18,6417276,0
+KNDI.US,D,20140822,000000,19.19,19.7,18.62,19.28,2175388,0
+KNDI.US,D,20140825,000000,19.02,19.48,18.17,18.27,2524039,0
+KNDI.US,D,20140826,000000,19.73,20.38,18.96,19.09,5190881,0
+KNDI.US,D,20140827,000000,19.69,19.75,18.97,19.26,2336483,0
+KNDI.US,D,20140828,000000,19.09,19.44,18.8,19.12,1769718,0
+KNDI.US,D,20140829,000000,19.4,19.58,17.17,17.86,9601496,0
+KNDI.US,D,20140902,000000,17.88,17.9,17.31,17.54,2387486,0
+KNDI.US,D,20140903,000000,18.15,18.25,17.21,17.25,4229453,0
+KNDI.US,D,20140904,000000,17.28,17.59,17.01,17.13,2173978,0
+KNDI.US,D,20140905,000000,17.04,17.43,16.85,17.07,1795684,0
+KNDI.US,D,20140908,000000,17.02,17.17,16.5,16.65,2010451,0
+KNDI.US,D,20140909,000000,16.55,16.64,15.62,15.65,3439194,0
+KNDI.US,D,20140910,000000,15.51,16.3,14.79,16.28,3909266,0
+KNDI.US,D,20140911,000000,15.91,16.07,15.55,15.91,1700623,0
+KNDI.US,D,20140912,000000,15.89,16.1,15.6,15.7,1595437,0
+KNDI.US,D,20140915,000000,15.79,15.8,15,15.35,2054878,0
+KNDI.US,D,20140916,000000,15.09,15.73,15,15.68,1244519,0
+KNDI.US,D,20140917,000000,15.69,15.94,15.46,15.76,1279615,0
+KNDI.US,D,20140918,000000,15.8,15.89,15.3,15.39,938913,0
+KNDI.US,D,20140919,000000,15.22,15.44,14.8,15.02,1365604,0
+KNDI.US,D,20140922,000000,14.79,14.9,13.97,14.03,2000210,0
+KNDI.US,D,20140923,000000,13.5,14.42,13.04,14.26,2049752,0
+KNDI.US,D,20140924,000000,14.17,14.36,14.02,14.06,867622,0
+KNDI.US,D,20140925,000000,14,14.109,13.24,13.43,1590477,0
+KNDI.US,D,20140926,000000,13.57,13.9,13.49,13.84,820547,0
+KNDI.US,D,20140929,000000,13.48,13.81,13.45,13.45,644514,0
+KNDI.US,D,20140930,000000,13.45,13.58,12.98,12.99,1645726,0
+KNDI.US,D,20141001,000000,12.95,12.98,11.89,12.03,2124809,0
+KNDI.US,D,20141002,000000,12.69,14.87,12.5,14.24,6017921,0
+KNDI.US,D,20141003,000000,14.49,14.54,13.2,13.44,3081798,0
+KNDI.US,D,20141006,000000,13.98,15.08,13.3,14.5,3687519,0
+KNDI.US,D,20141007,000000,14.29,14.89,13.5,13.6,2414513,0
+KNDI.US,D,20141008,000000,13.52,13.78,12.78,13.69,1753086,0
+KNDI.US,D,20141009,000000,13.59,13.77,13,13.09,1407328,0
+KNDI.US,D,20141010,000000,12.75,13.2,12.07,12.1,1793747,0
+KNDI.US,D,20141013,000000,12.28,12.74,11.91,12,1845250,0
+KNDI.US,D,20141014,000000,12.26,12.4,11.5,11.83,1470859,0
+KNDI.US,D,20141015,000000,11.51,12.6,11.2,12.59,1557038,0
+KNDI.US,D,20141016,000000,11.89,13.7,11.8,13.22,2453982,0
+KNDI.US,D,20141017,000000,13.65,13.73,12.81,12.94,1511368,0
+KNDI.US,D,20141020,000000,13,13.54,12.91,13.45,1293843,0
+KNDI.US,D,20141021,000000,13.48,13.94,13.01,13.09,2034349,0
+KNDI.US,D,20141022,000000,13.1,13.68,12.8,12.86,1296145,0
+KNDI.US,D,20141023,000000,13.51,13.86,13.15,13.64,1580379,0
+KNDI.US,D,20141024,000000,13.59,14.34,13.51,14.01,1368319,0
+KNDI.US,D,20141027,000000,14.35,15.06,14,14.95,1982886,0
+KNDI.US,D,20141028,000000,15.23,15.7,15.13,15.38,1619656,0
+KNDI.US,D,20141029,000000,15.4,15.68,14.85,15.5,1054734,0
+KNDI.US,D,20141030,000000,16.5,16.62,15.88,16.16,1678963,0
+KNDI.US,D,20141031,000000,16.46,16.52,15.94,16.52,1083142,0
+KNDI.US,D,20141103,000000,16.72,17.3,16.61,17.25,1838371,0
+KNDI.US,D,20141104,000000,17,17.52,16.9,17.48,1148184,0
+KNDI.US,D,20141105,000000,17.6,17.9,16.01,16.34,1717947,0
+KNDI.US,D,20141106,000000,16.37,17.24,16.35,17.14,1404745,0
+KNDI.US,D,20141107,000000,17.2,17.34,16.65,17.1,1201116,0
+KNDI.US,D,20141110,000000,17.8,18.17,14.8,14.86,5221349,0
+KNDI.US,D,20141111,000000,15,15.89,14.88,15.71,1496303,0
+KNDI.US,D,20141112,000000,15.32,15.75,14.52,14.75,1830723,0
+KNDI.US,D,20141113,000000,14.71,14.78,13.05,13.17,3971532,0
+KNDI.US,D,20141114,000000,13.43,13.8,13.18,13.73,1497836,0
+KNDI.US,D,20141117,000000,14,14.48,13.76,14.17,1537434,0
+KNDI.US,D,20141118,000000,14.09,14.98,14.09,14.74,1547472,0
+KNDI.US,D,20141119,000000,14.72,14.74,14.11,14.32,1343722,0
+KNDI.US,D,20141120,000000,14.1,14.414,13.86,14.2,1109254,0
+KNDI.US,D,20141121,000000,14.67,14.67,13.9,14.04,1252641,0
+KNDI.US,D,20141124,000000,14.01,14.33,14,14.29,641425,0
+KNDI.US,D,20141125,000000,14.53,14.71,14.31,14.38,887966,0
+KNDI.US,D,20141126,000000,14.4,14.44,14.04,14.25,564929,0
+KNDI.US,D,20141128,000000,14.15,14.23,14.003,14.13,392574,0
+KNDI.US,D,20141201,000000,13.99,14.01,13.41,13.62,918642,0
+KNDI.US,D,20141202,000000,13.79,13.818,13.08,13.35,829764,0
+KNDI.US,D,20141203,000000,13.1,13.468,13.07,13.24,730692,0
+KNDI.US,D,20141204,000000,13.17,14.29,13.17,13.71,1145737,0
+KNDI.US,D,20141205,000000,13.79,14.09,13.64,13.71,799323,0
+KNDI.US,D,20141208,000000,13.55,13.65,12.86,13.31,886357,0
+KNDI.US,D,20141209,000000,13.08,13.19,12.56,13.09,1267768,0
+KNDI.US,D,20141210,000000,13.01,13.36,12.85,12.88,566389,0
+KNDI.US,D,20141211,000000,13.23,13.23,12.76,12.85,513206,0
+KNDI.US,D,20141212,000000,12.74,12.83,12.4,12.45,569637,0
+KNDI.US,D,20141215,000000,12.4,12.63,11.52,11.58,1313049,0
+KNDI.US,D,20141216,000000,11.4,11.4,10.3,10.52,2110881,0
+KNDI.US,D,20141217,000000,11.18,11.23,10.6,11.21,1015049,0
+KNDI.US,D,20141218,000000,11.73,11.89,11.36,11.57,1016135,0
+KNDI.US,D,20141219,000000,11.67,11.72,11.22,11.46,812507,0
+KNDI.US,D,20141222,000000,11.47,11.5,11.02,11.23,825633,0
+KNDI.US,D,20141223,000000,11.18,12,11.15,11.91,774988,0
+KNDI.US,D,20141224,000000,11.96,13.43,11.801,12.9,1347998,0
+KNDI.US,D,20141226,000000,12.99,13.75,12.99,13.49,1016297,0
+KNDI.US,D,20141229,000000,13.6,13.67,12.88,13.23,718877,0
+KNDI.US,D,20141230,000000,13.7,14.35,13.37,14.24,2054336,0
+KNDI.US,D,20141231,000000,14.49,14.49,13.8,14.01,975599,0
+KNDI.US,D,20150102,000000,14,14,12.85,13.04,1590756,0
+KNDI.US,D,20150105,000000,12.63,12.97,12.47,12.8,753977,0
+KNDI.US,D,20150106,000000,12.74,12.9,11.31,12.12,1719674,0
+KNDI.US,D,20150107,000000,12.12,13.1,12.12,12.89,865431,0
+KNDI.US,D,20150108,000000,13.3,13.32,12.88,13.05,566131,0
+KNDI.US,D,20150109,000000,13.1,13.14,12.8,13.07,356283,0
+KNDI.US,D,20150112,000000,13.07,13.1,12.55,12.87,583740,0
+KNDI.US,D,20150113,000000,12.92,13.04,12.16,12.31,700254,0
+KNDI.US,D,20150114,000000,11.9,12.61,11.7,12.59,587711,0
+KNDI.US,D,20150115,000000,12.7,12.78,12.41,12.51,479326,0
+KNDI.US,D,20150116,000000,12.52,12.71,12.16,12.3,596719,0
+KNDI.US,D,20150120,000000,12.21,12.4,11.5,11.96,1039032,0
+KNDI.US,D,20150121,000000,12.11,12.7,11.82,12.52,855921,0
+KNDI.US,D,20150122,000000,12.79,12.83,12.26,12.74,738037,0
+KNDI.US,D,20150123,000000,12.75,13.46,12.57,12.94,1104659,0
+KNDI.US,D,20150126,000000,13.18,13.55,12.9,13.37,803747,0
+KNDI.US,D,20150127,000000,13.19,13.22,12.66,12.82,1140301,0
+KNDI.US,D,20150128,000000,12.83,13.17,12.584,12.96,822318,0
+KNDI.US,D,20150129,000000,12.9,13.15,12.71,13.11,453690,0
+KNDI.US,D,20150130,000000,13.03,13.5,12.76,13.32,689214,0
+KNDI.US,D,20150202,000000,13.32,13.58,13.08,13.51,491349,0
+KNDI.US,D,20150203,000000,13.61,13.85,13.35,13.58,508729,0
+KNDI.US,D,20150204,000000,13.48,13.7,13.05,13.21,436779,0
+KNDI.US,D,20150205,000000,13.4,13.7,13.1,13.26,591183,0
+KNDI.US,D,20150206,000000,13.23,13.28,12.69,12.97,600702,0
+KNDI.US,D,20150209,000000,12.97,13.15,12.82,12.85,259739,0
+KNDI.US,D,20150210,000000,12.85,12.99,12.68,12.86,382927,0
+KNDI.US,D,20150211,000000,12.81,12.84,12.2,12.25,721131,0
+KNDI.US,D,20150212,000000,12.27,12.61,12.25,12.37,382748,0
+KNDI.US,D,20150213,000000,12.3,12.55,12.18,12.31,364785,0
+KNDI.US,D,20150217,000000,14,14.64,13.8,14.02,3676862,0
+KNDI.US,D,20150218,000000,14.02,14.09,13.25,13.36,1048994,0
+KNDI.US,D,20150219,000000,13.24,13.76,13.1,13.5,539033,0
+KNDI.US,D,20150220,000000,13.72,13.8,13.33,13.62,614906,0
+KNDI.US,D,20150223,000000,13.52,13.6,13.21,13.285,697864,0
+KNDI.US,D,20150224,000000,13.35,13.55,13.07,13.15,475939,0
+KNDI.US,D,20150225,000000,13.11,13.35,13.03,13.205,348943,0
+KNDI.US,D,20150226,000000,13.3,13.95,13.18,13.83,754934,0
+KNDI.US,D,20150227,000000,13.89,14.21,13.64,13.84,617581,0
+KNDI.US,D,20150302,000000,13.9,14.12,13.54,13.61,544200,0
+KNDI.US,D,20150303,000000,13.56,13.65,13.25,13.54,416400,0
+KNDI.US,D,20150304,000000,13.55,13.58,13.28,13.43,356500,0
+KNDI.US,D,20150305,000000,13.54,13.96,13.5,13.69,418000,0
+KNDI.US,D,20150306,000000,13.82,13.98,13.31,13.4,567000,0
+KNDI.US,D,20150309,000000,13.45,13.63,13.23,13.33,307500,0
+KNDI.US,D,20150310,000000,13.5,13.85,13.35,13.62,551000,0
+KNDI.US,D,20150311,000000,13.57,13.71,13.39,13.55,349600,0
+KNDI.US,D,20150312,000000,13.56,13.69,13.3,13.38,314000,0
+KNDI.US,D,20150313,000000,13.4,13.43,12.93,13.23,529700,0
+KNDI.US,D,20150316,000000,14.27,14.85,13.88,14.54,4741800,0
+KNDI.US,D,20150317,000000,14.37,14.51,13.61,13.65,1388000,0
+KNDI.US,D,20150318,000000,13.52,13.68,13.02,13.33,1097700,0
+KNDI.US,D,20150319,000000,13.35,13.39,13,13.02,604700,0
+KNDI.US,D,20150320,000000,13.01,13.14,12.45,12.47,1510800,0
+KNDI.US,D,20150323,000000,12.92,12.97,12.52,12.72,858400,0
+KNDI.US,D,20150324,000000,12.68,12.98,12.62,12.85,491000,0
+KNDI.US,D,20150325,000000,12.83,12.86,12.32,12.37,722700,0
+KNDI.US,D,20150326,000000,12.34,12.36,12.02,12.03,669400,0
+KNDI.US,D,20150327,000000,12.07,12.4,11.92,12.19,605000,0
+KNDI.US,D,20150330,000000,12.46,12.47,12.2,12.35,406200,0
+KNDI.US,D,20150331,000000,12.48,12.5,12.303,12.39,320529,0
+KNDI.US,D,20150401,000000,12.36,12.48,12.21,12.32,270700,0
+KNDI.US,D,20150402,000000,12.28,12.54,12.21,12.27,294800,0
+KNDI.US,D,20150406,000000,12.2,12.39,11.97,12.25,473100,0
+KNDI.US,D,20150407,000000,12.27,12.47,12.27,12.32,286713,0
+KNDI.US,D,20150408,000000,12.43,13,12.38,12.78,997100,0
+KNDI.US,D,20150409,000000,12.95,13.44,12.88,13.24,1112234,0
+KNDI.US,D,20150410,000000,13.5,13.64,13.08,13.15,528800,0
+KNDI.US,D,20150413,000000,13.65,13.7,12.93,13.04,608100,0
+KNDI.US,D,20150414,000000,12.96,13.04,12.7,12.93,398000,0
+KNDI.US,D,20150415,000000,12.91,13.09,12.72,12.81,452538,0
+KNDI.US,D,20150416,000000,12.72,12.82,12.48,12.5,788935,0
+KNDI.US,D,20150417,000000,12.4,12.46,11.98,12.15,947600,0
+KNDI.US,D,20150420,000000,12.05,12.33,11.98,12.14,500551,0
+KNDI.US,D,20150421,000000,12.18,12.24,12,12.11,418566,0
+KNDI.US,D,20150422,000000,12.01,12.339,12,12.215,338413,0
+KNDI.US,D,20150423,000000,12.25,12.32,12.09,12.16,290000,0
+KNDI.US,D,20150424,000000,12.19,12.283,12.06,12.2,375298,0
+KNDI.US,D,20150427,000000,12.22,12.88,12.2,12.45,604400,0
+KNDI.US,D,20150428,000000,12.42,12.578,12.15,12.31,353492,0
+KNDI.US,D,20150429,000000,11.89,12.28,11.8,12.22,730900,0
+KNDI.US,D,20150430,000000,12.18,12.18,11.91,12.07,394600,0
+KNDI.US,D,20150501,000000,12.07,12.24,12.02,12.2,257000,0
+KNDI.US,D,20150504,000000,12.25,12.44,12.12,12.16,258500,0
+KNDI.US,D,20150505,000000,12.1,12.34,11.95,12.12,416000,0
+KNDI.US,D,20150506,000000,12.1,12.19,11.92,12.13,294501,0
+KNDI.US,D,20150507,000000,12.04,12.148,11.81,12.08,510116,0
+KNDI.US,D,20150508,000000,12.14,12.61,11.95,12.58,595100,0
+KNDI.US,D,20150511,000000,12.7,12.7,11.56,11.92,1702600,0
+KNDI.US,D,20150512,000000,11.88,11.88,10.36,10.8,2577371,0
+KNDI.US,D,20150513,000000,10.87,10.93,10.37,10.56,968300,0
+KNDI.US,D,20150514,000000,10.65,10.65,8.52,9.07,5422100,0
+KNDI.US,D,20150515,000000,9.07,9.49,9.03,9.13,1512796,0
+KNDI.US,D,20150518,000000,9.06,9.09,8.65,9.06,1337293,0
+KNDI.US,D,20150519,000000,9.1,9.16,8.88,9,652191,0
+KNDI.US,D,20150520,000000,8.95,9.09,8.77,8.9,522200,0
+KNDI.US,D,20150521,000000,8.84,9.38,8.84,9.25,953400,0
+KNDI.US,D,20150522,000000,9.32,10,9.21,9.96,1326900,0
+KNDI.US,D,20150526,000000,10,10.28,9.6,9.79,844414,0
+KNDI.US,D,20150527,000000,9.74,10,9.57,9.72,561300,0
+KNDI.US,D,20150528,000000,9.9,9.96,9.64,9.76,489269,0
+KNDI.US,D,20150529,000000,9.72,9.75,9.35,9.47,526400,0
+KNDI.US,D,20150601,000000,9.47,9.69,9.31,9.55,500335,0
+KNDI.US,D,20150602,000000,9.47,9.63,9.4,9.44,385036,0
+KNDI.US,D,20150603,000000,9.45,9.57,9.31,9.33,365700,0
+KNDI.US,D,20150604,000000,9.3,9.37,9.02,9.2,595700,0
+KNDI.US,D,20150605,000000,9.17,9.42,9.04,9.28,481600,0
+KNDI.US,D,20150608,000000,9.28,9.47,9,9.19,596400,0
+KNDI.US,D,20150609,000000,9.12,9.25,8.95,9.14,528444,0
+KNDI.US,D,20150610,000000,9.14,9.431,9.1218,9.26,560001,0
+KNDI.US,D,20150611,000000,9.28,9.96,9.24,9.85,1161348,0
+KNDI.US,D,20150612,000000,9.88,10.73,9.8,10.49,1978600,0
+KNDI.US,D,20150615,000000,10.4,10.95,9.91,10.1,1787700,0
+KNDI.US,D,20150616,000000,10.04,10.29,9.66,10.18,841500,0
+KNDI.US,D,20150617,000000,10.35,10.4,9.96,10.02,660900,0
+KNDI.US,D,20150618,000000,10,10.02,9.75,9.89,535000,0
+KNDI.US,D,20150619,000000,9.85,9.87,9.44,9.48,906300,0
+KNDI.US,D,20150622,000000,9.44,9.5,8.96,9.32,985700,0
+KNDI.US,D,20150623,000000,9.3,9.48,9.13,9.33,390196,0
+KNDI.US,D,20150624,000000,9.29,9.47,9.19,9.33,336700,0
+KNDI.US,D,20150625,000000,9.37,9.37,9.16,9.19,262800,0
+KNDI.US,D,20150626,000000,9.13,9.13,8.86,9.02,645400,0
+KNDI.US,D,20150629,000000,8.75,8.88,8.44,8.47,859800,0
+KNDI.US,D,20150630,000000,8.68,9.25,8.68,9.04,964801,0
+KNDI.US,D,20150701,000000,9.05,9.17,8.57,8.77,789200,0
+KNDI.US,D,20150702,000000,8.72,8.97,8.65,8.68,446600,0
+KNDI.US,D,20150706,000000,8.88,8.9,8.28,8.36,1197600,0
+KNDI.US,D,20150707,000000,8.32,8.36,6.9,7.78,2036700,0
+KNDI.US,D,20150708,000000,7.45,7.68,7.18,7.2,1006100,0
+KNDI.US,D,20150709,000000,7.71,7.97,7.5,7.64,951300,0
+KNDI.US,D,20150710,000000,8,8,7.53,7.61,592500,0
+KNDI.US,D,20150713,000000,7.9,8.22,7.7,8.07,895800,0
+KNDI.US,D,20150714,000000,8.08,8.1706,7.8,8.1,535559,0
+KNDI.US,D,20150715,000000,8.01,8.08,7.68,7.73,610577,0
+KNDI.US,D,20150716,000000,7.77,7.9,7.53,7.55,435000,0
+KNDI.US,D,20150717,000000,7.55,7.78,7.5,7.64,480400,0
+KNDI.US,D,20150720,000000,7.6,7.78,7.59,7.66,380300,0
+KNDI.US,D,20150721,000000,7.7,7.96,7.7,7.88,291400,0
+KNDI.US,D,20150722,000000,7.82,7.84,7.59,7.61,282900,0
+KNDI.US,D,20150723,000000,7.72,7.85,7.5,7.57,381000,0
+KNDI.US,D,20150724,000000,7.6,7.64,7.27,7.29,287800,0
+KNDI.US,D,20150727,000000,7,7.13,6.8,6.84,576800,0
+KNDI.US,D,20150728,000000,6.9,7.14,6.68,7.13,492500,0
+KNDI.US,D,20150729,000000,7.15,7.41,7.09,7.35,225300,0
+KNDI.US,D,20150730,000000,7.31,7.41,7.09,7.14,263200,0
+KNDI.US,D,20150731,000000,7.13,7.33,7.11,7.29,256000,0
+KNDI.US,D,20150803,000000,7.26,7.36,6.97,7.04,391514,0
+KNDI.US,D,20150804,000000,7.09,7.38,7.09,7.26,293900,0
+KNDI.US,D,20150805,000000,7.39,7.39,7.17,7.2,204200,0
+KNDI.US,D,20150806,000000,7.33,7.59,7.17,7.59,456976,0
+KNDI.US,D,20150807,000000,7.53,7.79,7.36,7.64,572900,0
+KNDI.US,D,20150810,000000,7.68,7.68,6.82,7.09,1144200,0
+KNDI.US,D,20150811,000000,7.23,7.23,6.88,6.93,396223,0
+KNDI.US,D,20150812,000000,6.93,6.99,6.53,6.99,474500,0
+KNDI.US,D,20150813,000000,7,7.01,6.75,6.82,257800,0
+KNDI.US,D,20150814,000000,6.78,6.93,6.76,6.84,207200,0
+KNDI.US,D,20150817,000000,6.81,7.11,6.72,7.09,383000,0
+KNDI.US,D,20150818,000000,7.01,7.94,6.92,7.7,1003000,0
+KNDI.US,D,20150819,000000,7.53,8.65,7.36,7.73,1414500,0
+KNDI.US,D,20150820,000000,7.65,7.83,7.21,7.26,551500,0
+KNDI.US,D,20150821,000000,7.13,7.2,6.71,6.8,860600,0
+KNDI.US,D,20150824,000000,6.03,6.44,5.555,6.06,976026,0
+KNDI.US,D,20150825,000000,6.37,6.48,5.88,5.9,582400,0
+KNDI.US,D,20150826,000000,6.05,6.18,5.84,6.05,565600,0
+KNDI.US,D,20150827,000000,6.42,6.68,6.25,6.62,560800,0
+KNDI.US,D,20150828,000000,6.5,6.94,6.49,6.73,356300,0
+KNDI.US,D,20150831,000000,6.66,6.93,6.52,6.76,260800,0
+KNDI.US,D,20150901,000000,6.5,6.7,6.27,6.34,418400,0
+KNDI.US,D,20150902,000000,6.36,6.5,6.16,6.3,301900,0
+KNDI.US,D,20150903,000000,6.3,6.39,6.16,6.16,170300,0
+KNDI.US,D,20150904,000000,6.15,6.28,6.12,6.15,237400,0
+KNDI.US,D,20150908,000000,6.37,6.59,6.25,6.38,254100,0
+KNDI.US,D,20150909,000000,6.49,6.68,6.22,6.22,243900,0
+KNDI.US,D,20150910,000000,6.19,6.28,6.12,6.16,217462,0
+KNDI.US,D,20150911,000000,6.16,6.24,6.06,6.23,160800,0
+KNDI.US,D,20150914,000000,6.21,6.24,5.75,5.84,434000,0
+KNDI.US,D,20150915,000000,5.97,6.15,5.87,6.09,369882,0
+KNDI.US,D,20150916,000000,6.11,6.38,6.1,6.3,330100,0
+KNDI.US,D,20150917,000000,6.32,6.34,6.17,6.24,220473,0
+KNDI.US,D,20150918,000000,6.14,6.28,6.05,6.1,270500,0
+KNDI.US,D,20150921,000000,6.15,6.32,6.07,6.15,330100,0
+KNDI.US,D,20150922,000000,6.05,6.15,5.93,6.03,203900,0
+KNDI.US,D,20150923,000000,6.03,6.12,5.88,5.91,204802,0
+KNDI.US,D,20150924,000000,5.85,5.98,5.77,5.96,233765,0
+KNDI.US,D,20150925,000000,6.02,6.1,5.76,5.77,238900,0
+KNDI.US,D,20150928,000000,5.74,5.74,5.26,5.28,576664,0
+KNDI.US,D,20150929,000000,5.3,5.34,5.05,5.1,563500,0
+KNDI.US,D,20150930,000000,5.24,5.59,5.06,5.25,812400,0
+KNDI.US,D,20151001,000000,5.25,5.44,5.2,5.4,219100,0
+KNDI.US,D,20151002,000000,5.39,5.77,5.27,5.73,413600,0
+KNDI.US,D,20151005,000000,5.78,6.2,5.77,6.16,500314,0
+KNDI.US,D,20151006,000000,6.12,6.49,6.11,6.41,429400,0
+KNDI.US,D,20151007,000000,6.5,6.75,6.22,6.58,436400,0
+KNDI.US,D,20151008,000000,6.53,6.65,6.35,6.56,264000,0
+KNDI.US,D,20151009,000000,6.6,6.98,6.55,6.95,400900,0
+KNDI.US,D,20151012,000000,7.01,7.78,7.01,7.6,848387,0
+KNDI.US,D,20151013,000000,7.6,7.66,6.92,7.21,558700,0
+KNDI.US,D,20151014,000000,7.17,7.65,7.14,7.41,371400,0
+KNDI.US,D,20151015,000000,7.6,7.98,7.45,7.86,695400,0
+KNDI.US,D,20151016,000000,7.83,8.08,7.4,7.78,391700,0
+KNDI.US,D,20151019,000000,7.72,9.29,7.72,9.23,1622583,0
+KNDI.US,D,20151020,000000,9.39,9.65,8.84,9.53,1185600,0
+KNDI.US,D,20151021,000000,9.5,9.53,9.01,9.14,674200,0
+KNDI.US,D,20151022,000000,9.08,9.29,8.53,8.71,785400,0
+KNDI.US,D,20151023,000000,8.76,9.34,8.71,9.02,564200,0
+KNDI.US,D,20151026,000000,9.03,9.2,8.57,8.63,327000,0
+KNDI.US,D,20151027,000000,8.7,8.99,8.43,8.76,435000,0
+KNDI.US,D,20151028,000000,8.81,9.94,8.81,9.58,1304700,0
+KNDI.US,D,20151029,000000,9.5,9.95,9.29,9.37,506500,0
+KNDI.US,D,20151030,000000,9.42,9.55,9.17,9.41,269300,0
+KNDI.US,D,20151102,000000,9.4,9.92,9.4,9.67,388430,0
+KNDI.US,D,20151103,000000,9.82,10.45,9.73,10.38,992300,0
+KNDI.US,D,20151104,000000,10.5,11.25,10.48,10.91,1426368,0
+KNDI.US,D,20151105,000000,11.2,11.2,10.41,10.69,807100,0
+KNDI.US,D,20151106,000000,10.59,11.07,10.41,10.79,888100,0
+KNDI.US,D,20151109,000000,9.4,9.4,8.36,8.99,2707860,0
+KNDI.US,D,20151110,000000,9.27,9.87,9.11,9.69,1224000,0
+KNDI.US,D,20151111,000000,9.8,10.46,9.4,9.5,1037500,0
+KNDI.US,D,20151112,000000,9.24,10,9.2,9.77,593200,0
+KNDI.US,D,20151113,000000,9.85,9.88,9.5,9.64,662700,0
+KNDI.US,D,20151116,000000,9.5,10.39,9.47,10.32,732500,0
+KNDI.US,D,20151117,000000,10.22,10.58,9.85,10.24,486800,0
+KNDI.US,D,20151118,000000,10.15,10.36,10.11,10.21,349200,0
+KNDI.US,D,20151119,000000,10.2,10.65,10.18,10.2,533900,0
+KNDI.US,D,20151120,000000,10.23,10.58,10.07,10.21,348600,0
+KNDI.US,D,20151123,000000,10.27,10.46,9.52,9.83,460300,0
+KNDI.US,D,20151124,000000,9.9,10.07,9.5,9.87,405100,0
+KNDI.US,D,20151125,000000,9.82,10.31,9.82,10.15,314300,0
+KNDI.US,D,20151127,000000,10.15,10.18,9.85,9.93,142200,0
+KNDI.US,D,20151130,000000,9.87,10.26,9.86,10.12,196000,0
+KNDI.US,D,20151201,000000,10.3,10.42,10.02,10.23,392407,0
+KNDI.US,D,20151202,000000,10.3,10.3,9.94,10.04,264937,0
+KNDI.US,D,20151203,000000,10,10.3,9.77,9.89,330993,0
+KNDI.US,D,20151204,000000,9.91,10.03,9.78,9.9,233800,0
+KNDI.US,D,20151207,000000,9.85,9.93,9.4,9.58,416400,0
+KNDI.US,D,20151208,000000,9.49,9.79,9.08,9.68,330633,0
+KNDI.US,D,20151209,000000,9.68,10.13,9.54,9.7,428900,0
+KNDI.US,D,20151210,000000,9.75,10.01,9.75,9.96,214900,0
+KNDI.US,D,20151211,000000,9.89,9.97,9.51,9.53,277400,0
+KNDI.US,D,20151214,000000,9.59,9.78,9.12,9.23,378518,0
+KNDI.US,D,20151215,000000,9.38,9.83,9.32,9.72,370300,0
+KNDI.US,D,20151216,000000,9.84,10.38,9.83,10.35,988300,0
+KNDI.US,D,20151217,000000,10.49,10.95,10.28,10.71,984500,0
+KNDI.US,D,20151218,000000,10.8,11.03,10.43,10.51,981100,0
+KNDI.US,D,20151221,000000,10.45,11.25,10.45,11.25,1210400,0
+KNDI.US,D,20151222,000000,11.4,11.62,11.09,11.3,1148554,0
+KNDI.US,D,20151223,000000,11.43,12,11.3,11.76,1197000,0
+KNDI.US,D,20151224,000000,11.67,11.91,11.35,11.51,376470,0
+KNDI.US,D,20151228,000000,11.4,11.5,10.91,11.18,497545,0
+KNDI.US,D,20151229,000000,11.25,11.57,11.11,11.5,466714,0
+KNDI.US,D,20151230,000000,11.27,11.6,10.71,10.78,598074,0
+KNDI.US,D,20151231,000000,10.75,11.23,10.71,10.9,329585,0
+KNDI.US,D,20160104,000000,10.4,10.79,10.15,10.69,433774,0
+KNDI.US,D,20160105,000000,10.72,10.9,10.52,10.61,346793,0
+KNDI.US,D,20160106,000000,10.26,10.48,10.22,10.38,265087,0
+KNDI.US,D,20160107,000000,9.7,9.92,8.8101,8.87,1063511,0
+KNDI.US,D,20160108,000000,9.19,9.578,9.01,9.01,497965,0
+KNDI.US,D,20160111,000000,9.01,9.1834,8.2801,8.72,678415,0
+KNDI.US,D,20160112,000000,9.22,9.35,8.37,8.86,612189,0
+KNDI.US,D,20160113,000000,9.05,9.15,8.39,8.57,477397,0
+KNDI.US,D,20160114,000000,8.58,8.97,8.1,8.78,560326,0
+KNDI.US,D,20160115,000000,8.1,8.49,8.01,8.38,502200,0
+KNDI.US,D,20160119,000000,8.6,8.74,7.98,8.09,481600,0
+KNDI.US,D,20160120,000000,7.85,7.94,6.71,7.77,1343155,0
+KNDI.US,D,20160121,000000,7.71,8.25,7.47,8.03,394594,0
+KNDI.US,D,20160122,000000,8.26,8.7,8.25,8.42,550236,0
+KNDI.US,D,20160125,000000,8.38,8.47,7.83,7.88,416774,0
+KNDI.US,D,20160126,000000,7.63,7.88,7.3,7.77,664930,0
+KNDI.US,D,20160127,000000,7.71,7.98,7.53,7.6,287133,0
+KNDI.US,D,20160128,000000,7.75,7.86,7.31,7.44,306624,0
+KNDI.US,D,20160129,000000,7.53,7.909,7.53,7.89,323247,0
+KNDI.US,D,20160201,000000,7.72,7.9,7.44,7.83,211522,0
+KNDI.US,D,20160202,000000,7.75,7.75,7.5,7.58,224821,0
+KNDI.US,D,20160203,000000,7.67,7.7587,7.25,7.46,375914,0
+KNDI.US,D,20160204,000000,7.12,7.8,7.12,7.67,222501,0
+KNDI.US,D,20160205,000000,7.46,7.59,7.23,7.25,364350,0
+KNDI.US,D,20160208,000000,7.09,7.17,6.8101,6.98,349697,0
+KNDI.US,D,20160209,000000,6.83,7.19,6.52,6.55,407691,0
+KNDI.US,D,20160210,000000,6.74,6.81,6.4,6.54,261930,0
+KNDI.US,D,20160211,000000,6.21,6.5,6.1,6.24,364493,0
+KNDI.US,D,20160212,000000,6.25,6.4,6.14,6.35,239413,0
+KNDI.US,D,20160216,000000,6.57,7.19,6.57,7.18,578727,0
+KNDI.US,D,20160217,000000,7.2,7.54,7.12,7.42,598252,0
+KNDI.US,D,20160218,000000,7.5,7.5999,7.1,7.25,262942,0
+KNDI.US,D,20160219,000000,7.25,7.4499,7.0601,7.33,162817,0
+KNDI.US,D,20160222,000000,7.45,7.7,7.41,7.5,301508,0
+KNDI.US,D,20160223,000000,7.6,7.65,7.36,7.42,379810,0
+KNDI.US,D,20160224,000000,7.39,7.6,7.1651,7.55,251807,0
+KNDI.US,D,20160225,000000,7.54,7.54,7.26,7.44,227820,0
+KNDI.US,D,20160226,000000,7.38,7.83,7.15,7.16,581377,0
+KNDI.US,D,20160229,000000,7.17,7.3,6.96,6.97,399123,0
+KNDI.US,D,20160301,000000,7.09,7.2,6.95,7.18,349148,0
+KNDI.US,D,20160302,000000,7.25,7.3499,7.05,7.24,319853,0
+KNDI.US,D,20160303,000000,7.24,7.6,6.98,7.11,807725,0
+KNDI.US,D,20160304,000000,7.04,7.39,7.02,7.14,371172,0
+KNDI.US,D,20160307,000000,7.14,7.56,7.14,7.31,505612,0
+KNDI.US,D,20160308,000000,7.29,7.4,7.05,7.13,298133,0
+KNDI.US,D,20160309,000000,7.12,7.2555,7,7.22,199868,0
+KNDI.US,D,20160310,000000,7.28,7.71,7.23,7.47,539292,0
+KNDI.US,D,20160311,000000,7.69,7.75,7.55,7.75,583326,0
+KNDI.US,D,20160314,000000,8.28,9.41,8,9.23,3339994,0
+KNDI.US,D,20160315,000000,9.45,9.5,8.48,8.56,1249841,0
+KNDI.US,D,20160316,000000,8.57,8.79,8.15,8.31,734583,0
+KNDI.US,D,20160317,000000,8.1,8.38,7.84,8.1,721798,0
+KNDI.US,D,20160318,000000,8.19,8.35,8.02,8.06,445765,0
+KNDI.US,D,20160321,000000,8.01,8.25,7.87,7.93,430371,0
+KNDI.US,D,20160322,000000,7.78,7.8844,7.58,7.67,545907,0
+KNDI.US,D,20160323,000000,7.6,7.65,7.02,7.03,841025,0
+KNDI.US,D,20160324,000000,7.01,7.27,6.75,7.27,604104,0
+KNDI.US,D,20160328,000000,7.28,7.28,6.92,6.97,351811,0
+KNDI.US,D,20160329,000000,6.95,7.39,6.85,7.33,365904,0
+KNDI.US,D,20160330,000000,7.31,7.6,7.1301,7.25,426672,0
+KNDI.US,D,20160331,000000,7.19,7.39,7.1495,7.2,140015,0
+KNDI.US,D,20160401,000000,7.17,7.34,7.11,7.18,174853,0
+KNDI.US,D,20160404,000000,7.13,7.24,6.95,7.03,281282,0
+KNDI.US,D,20160405,000000,7,7.13,6.95,7,219300,0
+KNDI.US,D,20160406,000000,6.99,7.17,6.9,7.01,340764,0
+KNDI.US,D,20160407,000000,6.97,7.07,6.91,6.93,287251,0
+KNDI.US,D,20160408,000000,7,7.25,6.9501,7.17,458772,0
+KNDI.US,D,20160411,000000,7.17,7.44,7.13,7.26,496307,0
+KNDI.US,D,20160412,000000,7.32,7.5415,7.1,7.52,1398323,0
+KNDI.US,D,20160413,000000,7.8,8.1,7.63,7.92,1100900,0
+KNDI.US,D,20160414,000000,7.98,8.24,7.74,8.12,683831,0
+KNDI.US,D,20160415,000000,8.12,8.12,7.811,7.83,360020,0
+KNDI.US,D,20160418,000000,7.92,8.088,7.75,7.81,393380,0
+KNDI.US,D,20160419,000000,7.8,7.83,7.42,7.5,448872,0
+KNDI.US,D,20160420,000000,7.31,7.49,7.25,7.35,383607,0
+KNDI.US,D,20160421,000000,7.35,7.54,7.26,7.46,271344,0
+KNDI.US,D,20160422,000000,7.51,7.7499,7.4,7.67,198593,0
+KNDI.US,D,20160425,000000,7.69,7.74,7.36,7.42,359230,0
+KNDI.US,D,20160426,000000,7.44,7.46,7.27,7.37,208750,0
+KNDI.US,D,20160427,000000,7.36,7.53,7.34,7.39,189123,0
+KNDI.US,D,20160428,000000,7.41,7.43,7.29,7.32,362284,0
+KNDI.US,D,20160429,000000,7.29,7.32,7.11,7.19,300452,0
+KNDI.US,D,20160502,000000,7.21,7.2296,7.06,7.16,253454,0
+KNDI.US,D,20160503,000000,7.04,7.1799,7.02,7.06,242043,0
+KNDI.US,D,20160504,000000,7.03,7.29,7.01,7.12,395781,0
+KNDI.US,D,20160505,000000,7.12,7.13,6.959,7.04,350835,0
+KNDI.US,D,20160506,000000,7.05,7.06,6.78,6.98,357681,0
+KNDI.US,D,20160509,000000,6.93,6.99,6.8,6.85,335284,0
+KNDI.US,D,20160510,000000,6.95,6.95,6.23,6.56,1448347,0
+KNDI.US,D,20160511,000000,6.61,6.75,6.42,6.575,303413,0
+KNDI.US,D,20160512,000000,6.63,6.63,6.1701,6.28,476920,0
+KNDI.US,D,20160513,000000,6.24,6.31,6.11,6.16,309703,0
+KNDI.US,D,20160516,000000,6.11,6.495,6.11,6.37,337656,0
+KNDI.US,D,20160517,000000,6.4,6.5789,6.4,6.53,249232,0
+KNDI.US,D,20160518,000000,6.51,6.83,6.45,6.73,320018,0
+KNDI.US,D,20160519,000000,6.74,6.9,6.38,6.56,275380,0
+KNDI.US,D,20160520,000000,6.55,6.72,6.55,6.65,113086,0
+KNDI.US,D,20160523,000000,6.67,6.78,6.61,6.71,105086,0
+KNDI.US,D,20160524,000000,6.74,6.84,6.56,6.77,148104,0
+KNDI.US,D,20160525,000000,6.81,7,6.7901,6.92,282912,0
+KNDI.US,D,20160526,000000,6.95,7.1,6.77,6.95,201209,0
+KNDI.US,D,20160527,000000,6.95,7.07,6.83,6.87,140669,0
+KNDI.US,D,20160531,000000,6.9,7.14,6.9,6.97,261403,0
+KNDI.US,D,20160601,000000,6.91,6.99,6.81,6.85,184265,0
+KNDI.US,D,20160602,000000,6.85,7.02,6.85,6.95,220435,0
+KNDI.US,D,20160603,000000,6.91,6.9899,6.81,6.9,114993,0
+KNDI.US,D,20160606,000000,6.87,7.08,6.8501,6.91,208879,0
+KNDI.US,D,20160607,000000,6.91,7.29,6.91,7.27,555119,0
+KNDI.US,D,20160608,000000,7.34,7.7,7.31,7.52,578821,0
+KNDI.US,D,20160609,000000,7.41,7.46,7.25,7.38,237652,0
+KNDI.US,D,20160610,000000,7.26,7.2686,7.0201,7.1,267912,0
+KNDI.US,D,20160613,000000,7,7.11,6.9,7.02,177607,0
+KNDI.US,D,20160614,000000,6.95,7.1299,6.9001,7,149301,0
+KNDI.US,D,20160615,000000,6.99,7.39,6.98,7.27,288908,0
+KNDI.US,D,20160616,000000,7.26,7.372,7.06,7.09,126550,0
+KNDI.US,D,20160617,000000,7.07,7.35,7.07,7.26,366477,0
+KNDI.US,D,20160620,000000,7.33,7.3572,7.03,7.06,220285,0
+KNDI.US,D,20160621,000000,7.04,7.11,6.9219,7.06,209051,0
+KNDI.US,D,20160622,000000,7.1,7.1,6.9,6.97,110912,0
+KNDI.US,D,20160623,000000,7,7.18,6.9711,7.12,105997,0
+KNDI.US,D,20160624,000000,6.6,6.91,6.59,6.87,275834,0
+KNDI.US,D,20160627,000000,6.79,6.88,6.3281,6.4,392642,0
+KNDI.US,D,20160628,000000,6.5,6.7672,6.5,6.63,216640,0
+KNDI.US,D,20160629,000000,6.83,7.13,6.7,7.03,438123,0
+KNDI.US,D,20160630,000000,7.03,7.15,6.9,7.12,299255,0
+KNDI.US,D,20160701,000000,7.13,7.25,7.08,7.17,176184,0
+KNDI.US,D,20160705,000000,7.09,7.1148,6.78,6.84,182408,0
+KNDI.US,D,20160706,000000,6.76,6.9999,6.76,6.84,101035,0
+KNDI.US,D,20160707,000000,6.82,7.06,6.82,6.82,146919,0
+KNDI.US,D,20160708,000000,6.84,6.9899,6.84,6.86,190198,0
+KNDI.US,D,20160711,000000,6.81,7.09,6.81,6.99,141734,0
+KNDI.US,D,20160712,000000,7.01,7.1999,7.01,7.05,283691,0
+KNDI.US,D,20160713,000000,7.06,7.09,6.88,7,163875,0
+KNDI.US,D,20160714,000000,7.38,7.69,7.227,7.35,1332172,0
+KNDI.US,D,20160715,000000,7.3,7.41,7.03,7.07,275715,0
+KNDI.US,D,20160718,000000,7.05,7.14,6.9,7.08,211622,0
+KNDI.US,D,20160719,000000,7.16,7.22,7,7.1,211592,0
+KNDI.US,D,20160720,000000,7.1,7.28,7.06,7.22,205560,0
+KNDI.US,D,20160721,000000,7.45,7.6,7.15,7.18,585611,0
+KNDI.US,D,20160722,000000,7.14,7.15,7.05,7.06,145405,0
+KNDI.US,D,20160725,000000,7.3,7.37,7.11,7.2,229638,0
+KNDI.US,D,20160726,000000,7.2,7.25,7.11,7.19,148565,0
+KNDI.US,D,20160727,000000,7.18,7.25,7.1,7.1,184511,0
+KNDI.US,D,20160728,000000,7.05,7.085,6.946,7.07,376272,0
+KNDI.US,D,20160729,000000,7.1,7.1199,6.96,7.02,166156,0
+KNDI.US,D,20160801,000000,7.02,7.15,6.95,6.96,305140,0
+KNDI.US,D,20160802,000000,6.95,7.02,6.84,6.87,206364,0
+KNDI.US,D,20160803,000000,6.84,6.97,6.84,6.96,116674,0
+KNDI.US,D,20160804,000000,7,7.2,7,7.1,247944,0
+KNDI.US,D,20160805,000000,7.12,7.37,7.1,7.3,447334,0
+KNDI.US,D,20160808,000000,7.5,7.8,7.33,7.75,1156762,0
+KNDI.US,D,20160809,000000,7.99,8.09,7.15,7.28,1074024,0
+KNDI.US,D,20160810,000000,7.22,7.26,6.95,6.98,467170,0
+KNDI.US,D,20160811,000000,6.98,7.08,6.95,7,275624,0
+KNDI.US,D,20160812,000000,6.99,6.99,6.82,6.82,470700,0
+KNDI.US,D,20160815,000000,6.84,7.0032,6.8258,6.89,278397,0
+KNDI.US,D,20160816,000000,6.86,6.895,6.76,6.77,285947,0
+KNDI.US,D,20160817,000000,6.77,6.86,6.72,6.76,173778,0
+KNDI.US,D,20160818,000000,6.73,6.754,6.2,6.35,1815193,0
+KNDI.US,D,20160819,000000,6.37,6.37,6.15,6.23,657875,0
+KNDI.US,D,20160822,000000,6.16,6.43,6.08,6.27,447798,0
+KNDI.US,D,20160823,000000,6.22,6.35,6.205,6.28,232495,0
+KNDI.US,D,20160824,000000,6.27,6.32,6.11,6.18,238426,0
+KNDI.US,D,20160825,000000,6.13,6.27,6.13,6.19,206846,0
+KNDI.US,D,20160826,000000,6.17,6.36,6.17,6.32,244346,0
+KNDI.US,D,20160829,000000,6.39,6.47,6.33,6.36,163575,0
+KNDI.US,D,20160830,000000,6.38,6.43,6.2601,6.36,121195,0
+KNDI.US,D,20160831,000000,6.35,6.375,6.22,6.23,109522,0
+KNDI.US,D,20160901,000000,6.26,6.28,6.12,6.16,162083,0
+KNDI.US,D,20160902,000000,6.15,6.24,6.1301,6.22,114220,0
+KNDI.US,D,20160906,000000,6.2,6.2999,6.2,6.27,122614,0
+KNDI.US,D,20160907,000000,6.28,6.33,6.2,6.235,94382,0
+KNDI.US,D,20160908,000000,6.2,6.2699,5.59,5.84,989563,0
+KNDI.US,D,20160909,000000,5.6,5.8,5.41,5.69,763279,0
+KNDI.US,D,20160912,000000,5.61,5.9031,5.58,5.76,348583,0
+KNDI.US,D,20160913,000000,5.75,5.84,5.55,5.64,222033,0
+KNDI.US,D,20160914,000000,5.69,5.69,5.58,5.67,234699,0
+KNDI.US,D,20160915,000000,5.68,5.7,5.5701,5.66,219273,0
+KNDI.US,D,20160916,000000,5.62,5.64,5.55,5.63,224513,0
+KNDI.US,D,20160919,000000,5.6,5.76,5.6,5.66,180016,0
+KNDI.US,D,20160920,000000,5.65,5.65,5.51,5.53,206081,0
+KNDI.US,D,20160921,000000,5.6,5.76,5.5593,5.745,214861,0
+KNDI.US,D,20160922,000000,5.71,5.8,5.67,5.67,188380,0
+KNDI.US,D,20160923,000000,5.61,5.77,5.61,5.64,103570,0
+KNDI.US,D,20160926,000000,5.58,5.645,5.51,5.59,123619,0
+KNDI.US,D,20160927,000000,5.61,5.67,5.53,5.65,94963,0
+KNDI.US,D,20160928,000000,5.58,5.69,5.58,5.6,89064,0
+KNDI.US,D,20160929,000000,5.6,5.63,5.46,5.49,269831,0
+KNDI.US,D,20160930,000000,5.53,5.56,5.41,5.49,196360,0
+KNDI.US,D,20161003,000000,5.43,5.5855,5.43,5.53,120465,0
+KNDI.US,D,20161004,000000,5.55,5.915,5.53,5.84,601084,0
+KNDI.US,D,20161005,000000,5.89,6.35,5.87,6.34,925899,0
+KNDI.US,D,20161006,000000,6.34,6.5,5.97,6.03,508395,0
+KNDI.US,D,20161007,000000,6,6.01,5.77,5.8,207692,0
+KNDI.US,D,20161010,000000,5.8,5.9699,5.79,5.85,188517,0
+KNDI.US,D,20161011,000000,5.81,5.9,5.66,5.7,139348,0
+KNDI.US,D,20161012,000000,5.69,5.8203,5.65,5.77,176900,0
+KNDI.US,D,20161013,000000,5.66,5.73,5.6,5.61,158803,0
+KNDI.US,D,20161014,000000,5.63,5.7,5.55,5.56,114667,0
+KNDI.US,D,20161017,000000,5.45,5.6,5.4,5.4,135633,0
+KNDI.US,D,20161018,000000,5.5,5.5,5.3,5.3,202743,0
+KNDI.US,D,20161019,000000,5.35,5.35,5,5.1,411570,0
+KNDI.US,D,20161020,000000,5.15,5.35,5,5.1,397765,0
+KNDI.US,D,20161021,000000,5.15,5.2,5.1,5.15,148777,0
+KNDI.US,D,20161024,000000,5.2,5.25,5.15,5.15,126214,0
+KNDI.US,D,20161025,000000,5.1,5.15,5,5,288466,0
+KNDI.US,D,20161026,000000,5.2,5.4,5.05,5.4,247783,0
+KNDI.US,D,20161027,000000,5.4,5.4189,5.05,5.05,197224,0
+KNDI.US,D,20161028,000000,5.05,5.2,5,5.05,232961,0
+KNDI.US,D,20161031,000000,5.05,5.0586,5,5,226620,0
+KNDI.US,D,20161101,000000,5,5.1,4.75,4.9,283688,0
+KNDI.US,D,20161102,000000,4.95,4.95,4.6,4.65,477799,0
+KNDI.US,D,20161103,000000,4.6,4.75,4.4,4.45,338774,0
+KNDI.US,D,20161104,000000,4.45,4.7,4.3,4.6,190201,0
+KNDI.US,D,20161107,000000,4.75,5.15,4.6,4.75,376139,0
+KNDI.US,D,20161108,000000,4.85,4.8799,4.4,4.45,285715,0
+KNDI.US,D,20161109,000000,3.75,4.1294,3.6,3.9,1373468,0
+KNDI.US,D,20161110,000000,3.9,4.1,3.8001,4,388652,0
+KNDI.US,D,20161111,000000,3.95,4,3.9,3.9,316995,0
+KNDI.US,D,20161114,000000,3.9,3.95,3.4,3.5,789694,0
+KNDI.US,D,20161115,000000,3.5,3.8,3.5,3.75,478765,0
+KNDI.US,D,20161116,000000,3.8,4,3.7683,3.95,288919,0
+KNDI.US,D,20161117,000000,4,4.05,3.9,3.9,191912,0
+KNDI.US,D,20161118,000000,3.95,4,3.6,3.65,198907,0
+KNDI.US,D,20161121,000000,3.9,3.9,3.7274,3.8,156261,0
+KNDI.US,D,20161122,000000,3.75,3.95,3.75,3.95,166906,0
+KNDI.US,D,20161123,000000,3.95,4.3,3.85,4.3,360933,0
+KNDI.US,D,20161125,000000,4.3,4.7,4.3,4.6,305218,0
+KNDI.US,D,20161128,000000,4.75,5.1,4.75,5.05,646866,0
+KNDI.US,D,20161129,000000,5.4,5.7,5.15,5.65,1321889,0
+KNDI.US,D,20161130,000000,5.85,5.9,5.05,5.2,1128375,0
+KNDI.US,D,20161201,000000,5.05,5.1,4.6,4.8,622949,0
+KNDI.US,D,20161202,000000,4.7,4.85,4.45,4.8,329773,0
+KNDI.US,D,20161205,000000,4.85,5.2,4.7,5.15,218972,0
+KNDI.US,D,20161206,000000,5.1,5.15,5,5.1,146750,0
+KNDI.US,D,20161207,000000,5.05,5.0999,4.75,4.95,150060,0
+KNDI.US,D,20161208,000000,4.95,5.15,4.9,5.15,195849,0
+KNDI.US,D,20161209,000000,5.15,5.2,5.044,5.15,270963,0
+KNDI.US,D,20161212,000000,5.05,5.2,5,5.2,213525,0
+KNDI.US,D,20161213,000000,5.2,5.6,5.1,5.55,611156,0
+KNDI.US,D,20161214,000000,5.65,5.65,5.35,5.45,228616,0
+KNDI.US,D,20161215,000000,5.55,5.55,5,5.05,312728,0
+KNDI.US,D,20161216,000000,5,5.1,4.9,4.9,198907,0
+KNDI.US,D,20161219,000000,4.9,4.95,4.7,4.75,202796,0
+KNDI.US,D,20161220,000000,4.75,5.65,4.75,5.3,1308095,0
+KNDI.US,D,20161221,000000,5.4,5.5499,5.0999,5.1,349985,0
+KNDI.US,D,20161222,000000,5.2,5.4,5.1,5.1,269678,0
+KNDI.US,D,20161223,000000,5.05,5.3,5,5.15,201879,0
+KNDI.US,D,20161227,000000,5.2,5.25,4.9,5.15,385207,0
+KNDI.US,D,20161228,000000,5.15,5.15,5.1,5.15,168354,0
+KNDI.US,D,20161229,000000,5.1,5.15,5,5,328723,0
+KNDI.US,D,20161230,000000,5,5.05,4.9,4.9,316860,0
+KNDI.US,D,20170103,000000,5,5,4.8,4.8,212686,0
+KNDI.US,D,20170104,000000,4.9,4.9,4.85,4.85,108787,0
+KNDI.US,D,20170105,000000,4.9,5.2,4.8,5.2,229832,0
+KNDI.US,D,20170106,000000,5.25,5.25,4.95,4.95,143832,0
+KNDI.US,D,20170109,000000,5.05,5.05,4.85,4.95,142362,0
+KNDI.US,D,20170110,000000,4.95,5.2,4.85,5.15,201649,0
+KNDI.US,D,20170111,000000,5.1,5.35,5.05,5.25,482323,0
+KNDI.US,D,20170112,000000,5.2,5.302,5,5,230477,0
+KNDI.US,D,20170113,000000,5,5.15,5,5.05,95788,0
+KNDI.US,D,20170117,000000,5,5.05,4.8,4.85,280020,0
+KNDI.US,D,20170118,000000,4.85,4.9,4.8,4.85,152544,0
+KNDI.US,D,20170119,000000,4.85,4.95,4.775,4.8,144872,0
+KNDI.US,D,20170120,000000,4.85,4.9,4.75,4.85,144404,0
+KNDI.US,D,20170123,000000,4.85,4.85,4.65,4.8,243620,0
+KNDI.US,D,20170124,000000,4.75,4.8,4.3,4.5,489500,0
+KNDI.US,D,20170125,000000,4.45,4.65,4.2,4.35,803808,0
+KNDI.US,D,20170126,000000,4.5,4.725,4.45,4.5,352924,0
+KNDI.US,D,20170127,000000,4.5,4.575,4.5,4.5,78841,0
+KNDI.US,D,20170130,000000,4.5,4.511,4.3,4.45,171010,0
+KNDI.US,D,20170131,000000,4.45,4.45,4.2,4.25,355767,0
+KNDI.US,D,20170201,000000,4.25,4.45,4.2,4.2,182487,0
+KNDI.US,D,20170202,000000,4.2,4.5,4.1,4.2,381580,0
+KNDI.US,D,20170203,000000,4.15,4.4,4.15,4.25,230331,0
+KNDI.US,D,20170206,000000,4.25,4.3,4.25,4.3,79350,0
+KNDI.US,D,20170207,000000,4.25,4.3139,4.15,4.15,151572,0
+KNDI.US,D,20170208,000000,4.15,4.15,4.05,4.1,240894,0
+KNDI.US,D,20170209,000000,4.05,4.0999,4,4,215447,0
+KNDI.US,D,20170210,000000,3.95,4.1,3.95,4.075,193124,0
+KNDI.US,D,20170213,000000,4.1,4.35,4.05,4.25,344390,0
+KNDI.US,D,20170214,000000,4.25,4.3,4.05,4.1,196215,0
+KNDI.US,D,20170215,000000,4.15,4.25,4.15,4.25,148398,0
+KNDI.US,D,20170216,000000,4.15,4.5,4.15,4.25,240486,0
+KNDI.US,D,20170217,000000,4.15,4.204,4.1,4.15,134071,0
+KNDI.US,D,20170221,000000,4.1,4.25,4.1,4.1,178651,0
+KNDI.US,D,20170222,000000,4.1,4.25,4.1,4.25,159293,0
+KNDI.US,D,20170223,000000,4.2,4.225,4.1,4.15,157886,0
+KNDI.US,D,20170224,000000,4.1,4.15,4.05,4.1,154362,0
+KNDI.US,D,20170227,000000,4.05,4.1,4,4,173102,0
+KNDI.US,D,20170228,000000,4,4.1,4,4.1,215077,0
+KNDI.US,D,20170301,000000,4.1,4.11,4.05,4.05,144175,0
+KNDI.US,D,20170302,000000,4.05,4.15,4.05,4.15,97030,0
+KNDI.US,D,20170303,000000,4.15,4.2,4.15,4.2,158289,0
+KNDI.US,D,20170306,000000,4.15,4.199,4.0499,4.15,154654,0
+KNDI.US,D,20170307,000000,4.15,4.15,4,4,119007,0
+KNDI.US,D,20170308,000000,4,4.1,4,4.05,149608,0
+KNDI.US,D,20170309,000000,4,4.1,4,4.05,131220,0
+KNDI.US,D,20170310,000000,4.15,4.25,4.15,4.25,441384,0
+KNDI.US,D,20170313,000000,4.3,4.35,4.3,4.35,232302,0
+KNDI.US,D,20170314,000000,4.1,4.1,4,4.05,513235,0
+KNDI.US,D,20170315,000000,4.05,4.15,4,4.05,197723,0
+KNDI.US,D,20170316,000000,3.95,3.956,3.649,3.7,644792,0
+KNDI.US,D,20170317,000000,3.75,3.87,3.65,3.85,419554,0
+KNDI.US,D,20170320,000000,3.8,3.8,3.6,3.6,395180,0
+KNDI.US,D,20170321,000000,3.6,3.75,3.55,3.65,279327,0
+KNDI.US,D,20170322,000000,3.6,3.75,3.55,3.65,194230,0
+KNDI.US,D,20170323,000000,3.7,3.75,3.7,3.7,147730,0
+KNDI.US,D,20170324,000000,3.75,3.85,3.75,3.825,252014,0
+KNDI.US,D,20170327,000000,3.85,3.85,3.75,3.75,100814,0
+KNDI.US,D,20170328,000000,3.8,3.9,3.75,3.75,168199,0
+KNDI.US,D,20170329,000000,3.75,3.8,3.75,3.8,94220,0
+KNDI.US,D,20170330,000000,3.75,3.8,3.75,3.8,142336,0
+KNDI.US,D,20170331,000000,3.8,3.8,3.75,3.8,98759,0
+KNDI.US,D,20170403,000000,3.8,3.85,3.75,3.8,79845,0
+KNDI.US,D,20170404,000000,3.75,3.8,3.75,3.75,96209,0
+KNDI.US,D,20170405,000000,3.75,4.25,3.7,4.1,590435,0
+KNDI.US,D,20170406,000000,4.1,4.15,4,4,249986,0
+KNDI.US,D,20170407,000000,4.05,4.4,4.05,4.35,580808,0
+KNDI.US,D,20170410,000000,4.35,4.45,4.2,4.25,155428,0
+KNDI.US,D,20170411,000000,4.45,4.45,3.95,4.15,269002,0
+KNDI.US,D,20170412,000000,4.05,4.4,4.05,4.05,178667,0
+KNDI.US,D,20170413,000000,4.05,4.25,4,4.15,86306,0
+KNDI.US,D,20170417,000000,4.15,4.2,4,4.1,150275,0
+KNDI.US,D,20170418,000000,4.1,4.1,4,4.05,98940,0
+KNDI.US,D,20170419,000000,4.05,4.05,3.95,4,117457,0
+KNDI.US,D,20170420,000000,3.95,4,3.85,3.875,161422,0
+KNDI.US,D,20170421,000000,3.85,3.8951,3.75,3.8,219594,0
+KNDI.US,D,20170424,000000,3.85,4.2,3.85,4.15,333976,0
+KNDI.US,D,20170425,000000,4.2,4.35,4.1,4.1,240073,0
+KNDI.US,D,20170426,000000,4.1,4.125,4,4.05,91125,0
+KNDI.US,D,20170427,000000,4.1,4.1,3.95,4.1,135256,0
+KNDI.US,D,20170428,000000,4.05,4.2,4.05,4.1,61296,0
+KNDI.US,D,20170501,000000,4,4.15,4,4.05,85871,0
+KNDI.US,D,20170502,000000,4.15,4.2,4.075,4.2,157094,0
+KNDI.US,D,20170503,000000,4.2,4.5,4.1501,4.45,632868,0
+KNDI.US,D,20170504,000000,4.4,4.4,4.3,4.35,133275,0
+KNDI.US,D,20170505,000000,4.3,4.4,4.3,4.35,115982,0
+KNDI.US,D,20170508,000000,4.3,4.45,4.3,4.4,141646,0
+KNDI.US,D,20170509,000000,4.5,4.7,4.45,4.5,415854,0
+KNDI.US,D,20170510,000000,4.2,4.2,3.9,4.15,600029,0
+KNDI.US,D,20170511,000000,4.15,4.15,4,4.05,69934,0
+KNDI.US,D,20170512,000000,4.05,4.15,4,4.05,147549,0
+KNDI.US,D,20170515,000000,4,4.05,4,4.025,74320,0
+KNDI.US,D,20170516,000000,4,4,3.9,4,225992,0
+KNDI.US,D,20170517,000000,3.95,4,3.9,3.975,113329,0
+KNDI.US,D,20170518,000000,3.9,4,3.9,3.95,127959,0
+KNDI.US,D,20170519,000000,3.9,4,3.9,4,75662,0
+KNDI.US,D,20170522,000000,4,4.2,4,4.2,135313,0
+KNDI.US,D,20170523,000000,4.25,4.25,4.2,4.25,125534,0
+KNDI.US,D,20170524,000000,4.25,4.3,4.2,4.3,98848,0
+KNDI.US,D,20170525,000000,4.3,4.35,4.275,4.35,189725,0
+KNDI.US,D,20170526,000000,4.3,4.35,4.2,4.25,83938,0
+KNDI.US,D,20170530,000000,4.2,4.25,4.2,4.2,54006,0
+KNDI.US,D,20170531,000000,4.15,4.175,4.1,4.15,118936,0
+KNDI.US,D,20170601,000000,4.15,4.25,4.15,4.175,63233,0
+KNDI.US,D,20170602,000000,4.2,4.2,4.15,4.175,54318,0
+KNDI.US,D,20170605,000000,4.15,4.2,4.05,4.05,202702,0
+KNDI.US,D,20170606,000000,4.05,4.15,4.05,4.15,51440,0
+KNDI.US,D,20170607,000000,4.1,4.25,4.1,4.15,97092,0
+KNDI.US,D,20170608,000000,4.15,4.15,4.05,4.15,170776,0
+KNDI.US,D,20170609,000000,4.1,4.15,4.05,4.05,135151,0
+KNDI.US,D,20170612,000000,4.15,4.15,4,4,99134,0
+KNDI.US,D,20170613,000000,4,4.15,4,4.1,90171,0
+KNDI.US,D,20170614,000000,4.05,4.15,4.05,4.05,55765,0
+KNDI.US,D,20170615,000000,4.05,4.1,4,4,116725,0
+KNDI.US,D,20170616,000000,4,4.05,3.9,3.9,301416,0
+KNDI.US,D,20170619,000000,4,4.05,3.95,3.95,30126,0
+KNDI.US,D,20170620,000000,3.95,4,3.95,4,28562,0
+KNDI.US,D,20170621,000000,4,4,3.95,3.95,68292,0
+KNDI.US,D,20170622,000000,4,4.15,3.95,4.1,119251,0
+KNDI.US,D,20170623,000000,4.15,4.15,4.1,4.15,73094,0
+KNDI.US,D,20170626,000000,4.15,4.25,4.15,4.2,124295,0
+KNDI.US,D,20170627,000000,4.3,4.3,4.2,4.25,135983,0
+KNDI.US,D,20170628,000000,4.25,4.5,4.25,4.45,237165,0
+KNDI.US,D,20170629,000000,4.45,4.5,4.25,4.25,118001,0
+KNDI.US,D,20170630,000000,4.25,4.45,4.25,4.45,65676,0
+KNDI.US,D,20170703,000000,4.4,4.5,4.4,4.45,50673,0
+KNDI.US,D,20170705,000000,4.4,4.45,4.4,4.4,88906,0
+KNDI.US,D,20170706,000000,4.45,4.45,4.35,4.35,70098,0
+KNDI.US,D,20170707,000000,4.35,4.4,4.35,4.4,70102,0
+KNDI.US,D,20170710,000000,4.35,4.45,4.35,4.4,87051,0
+KNDI.US,D,20170711,000000,4.4,4.45,4.35,4.4,72945,0
+KNDI.US,D,20170712,000000,4.35,4.4,4.15,4.15,129999,0
+KNDI.US,D,20170713,000000,4.1,4.4,4.1,4.35,154344,0
+KNDI.US,D,20170714,000000,4.4,4.5,4.35,4.4,129577,0
+KNDI.US,D,20170717,000000,4.4,4.4,4.2,4.25,74649,0
+KNDI.US,D,20170718,000000,4.2,4.311,4.15,4.2,111011,0
+KNDI.US,D,20170719,000000,4.2,4.35,4.2,4.25,74099,0
+KNDI.US,D,20170720,000000,4.2,4.275,4.15,4.15,63585,0
+KNDI.US,D,20170721,000000,4.15,4.25,4.1,4.125,117114,0
+KNDI.US,D,20170724,000000,4.15,4.15,4.1,4.125,46442,0
+KNDI.US,D,20170725,000000,4.1,4.2,4.1,4.1,73282,0
+KNDI.US,D,20170726,000000,4.15,4.15,4,4,232651,0
+KNDI.US,D,20170727,000000,4,4.1,4,4.05,89662,0
+KNDI.US,D,20170728,000000,4,4.1,3.9802,4.075,208963,0
+KNDI.US,D,20170731,000000,4.1,4.15,4,4,65964,0
+KNDI.US,D,20170801,000000,4,4.05,4,4,87678,0
+KNDI.US,D,20170802,000000,4.05,4.05,3.95,3.95,145938,0
+KNDI.US,D,20170803,000000,3.95,4.025,3.95,3.95,93080,0
+KNDI.US,D,20170804,000000,4,4.1,3.95,3.95,102366,0
+KNDI.US,D,20170807,000000,3.95,4.05,3.95,3.95,109418,0
+KNDI.US,D,20170808,000000,4,4.05,3.95,4,160140,0
+KNDI.US,D,20170809,000000,3.9,3.9499,3.65,3.8,606033,0
+KNDI.US,D,20170810,000000,3.8,3.8,3.6001,3.7,160599,0
+KNDI.US,D,20170811,000000,3.7,3.7,3.6,3.625,151416,0
+KNDI.US,D,20170814,000000,3.65,3.75,3.65,3.7,95721,0
+KNDI.US,D,20170815,000000,3.7,3.7,3.65,3.65,125308,0
+KNDI.US,D,20170816,000000,3.65,3.75,3.6,3.65,214223,0
+KNDI.US,D,20170817,000000,3.65,3.65,3.6,3.6,98473,0
+KNDI.US,D,20170818,000000,3.6,3.65,3.6,3.65,87579,0
+KNDI.US,D,20170821,000000,3.65,3.7,3.6,3.65,50603,0
+KNDI.US,D,20170822,000000,3.6,3.65,3.5,3.55,215750,0
+KNDI.US,D,20170823,000000,3.5,3.6,3.5,3.55,134341,0
+KNDI.US,D,20170824,000000,3.5,3.65,3.5,3.55,78846,0
+KNDI.US,D,20170825,000000,3.6,3.75,3.5,3.55,252555,0
+KNDI.US,D,20170828,000000,3.55,4,3.55,3.95,264918,0
+KNDI.US,D,20170829,000000,4,4.0001,3.85,4,158519,0
+KNDI.US,D,20170830,000000,3.95,4,3.85,3.85,89274,0
+KNDI.US,D,20170831,000000,3.9,3.95,3.8,3.95,59160,0
+KNDI.US,D,20170901,000000,3.95,4,3.9,4,49021,0
+KNDI.US,D,20170905,000000,4,4.05,3.9,4,306407,0
+KNDI.US,D,20170906,000000,3.95,4,3.95,3.95,82918,0
+KNDI.US,D,20170907,000000,3.95,4,3.9,3.95,75700,0
+KNDI.US,D,20170908,000000,3.9,3.95,3.8,3.85,101408,0
+KNDI.US,D,20170911,000000,3.9,4,3.9,3.95,213670,0
+KNDI.US,D,20170912,000000,3.95,4.35,3.95,4.3,1169798,0
+KNDI.US,D,20170913,000000,4.4,5.15,4.35,5.05,1715054,0
+KNDI.US,D,20170914,000000,5.2,5.3,4.6,4.7,665141,0
+KNDI.US,D,20170915,000000,4.8,5,4.65,4.65,596345,0
+KNDI.US,D,20170918,000000,4.75,5.5,4.75,5.3,1372010,0
+KNDI.US,D,20170919,000000,5.25,5.3999,5,5.3,476372,0
+KNDI.US,D,20170920,000000,5.4,5.6,5.1,5.35,635223,0
+KNDI.US,D,20170921,000000,5.35,5.35,5,5.085,319346,0
+KNDI.US,D,20170922,000000,5.05,5.15,4.8,4.9,350716,0
+KNDI.US,D,20170925,000000,4.85,5.1,4.8,5.1,287230,0
+KNDI.US,D,20170926,000000,5.1,5.25,5.1,5.25,274882,0
+KNDI.US,D,20170927,000000,5.3,5.4,4.9,5.35,335059,0
+KNDI.US,D,20170928,000000,5.3,5.75,5.25,5.65,627326,0
+KNDI.US,D,20170929,000000,5.65,5.75,5.5,5.75,314896,0
+KNDI.US,D,20171002,000000,5.75,6.75,5.75,6.65,1584675,0
+KNDI.US,D,20171003,000000,6.65,6.8,6.3,6.7,786085,0
+KNDI.US,D,20171004,000000,6.7,8.75,6.6,7.95,6259099,0
+KNDI.US,D,20171005,000000,8.1,8.65,7.8,8.35,2221941,0
+KNDI.US,D,20171006,000000,8.35,9.9,8.2,9.2,3525633,0
+KNDI.US,D,20171009,000000,9.2,9.65,8.45,9.05,1991926,0
+KNDI.US,D,20171010,000000,9.05,9.25,8.8,8.95,784264,0
+KNDI.US,D,20171011,000000,8.95,9.15,7.3,8.25,2989833,0
+KNDI.US,D,20171012,000000,7.9,8.3,7.75,8.2,960037,0
+KNDI.US,D,20171013,000000,8.4,8.8999,8.1,8.25,851286,0
+KNDI.US,D,20171016,000000,8.25,8.65,7.8,8.3,1157293,0
+KNDI.US,D,20171017,000000,8.3,8.75,8.05,8.25,786641,0
+KNDI.US,D,20171018,000000,8.25,8.65,8.2475,8.55,754098,0
+KNDI.US,D,20171019,000000,8.55,8.55,8,8.05,777201,0
+KNDI.US,D,20171020,000000,8.1,8.3,7.8,7.95,1035260,0
+KNDI.US,D,20171023,000000,8,8.195,7.75,7.8,564345,0
+KNDI.US,D,20171024,000000,7.75,7.95,7.75,7.8,302914,0
+KNDI.US,D,20171025,000000,7.85,7.9,7.35,7.475,609690,0
+KNDI.US,D,20171026,000000,7.45,7.467,6.8,7.175,952009,0
+KNDI.US,D,20171027,000000,7.15,7.15,6.75,6.85,679586,0
+KNDI.US,D,20171030,000000,7,7.1,6.514,6.7,584424,0
+KNDI.US,D,20171031,000000,6.75,7.5,6.75,7.3,782227,0
+KNDI.US,D,20171101,000000,7.45,7.5,6.6,6.85,948936,0
+KNDI.US,D,20171102,000000,6.9,6.951,6.55,6.6,521174,0
+KNDI.US,D,20171103,000000,6.65,7.025,6.633,6.9,489122,0
+KNDI.US,D,20171106,000000,6.9,7.4,6.8,7.25,583597,0
+KNDI.US,D,20171107,000000,7.25,7.8,7.2,7.575,802160,0
+KNDI.US,D,20171108,000000,7.6,7.75,7.15,7.35,579457,0
+KNDI.US,D,20171109,000000,8.15,8.3,6.85,6.9,1656365,0
+KNDI.US,D,20171110,000000,7,7.35,6.951,7.1,360201,0
+KNDI.US,D,20171113,000000,7.35,7.9,7.2,7.75,1114190,0
+KNDI.US,D,20171114,000000,7.85,7.85,7.3,7.75,606085,0
+KNDI.US,D,20171115,000000,7.65,8.35,7.4,7.9,1060248,0
+KNDI.US,D,20171116,000000,7.9,8.4,7.9,8.075,591235,0
+KNDI.US,D,20171117,000000,8.15,8.2,7.7,7.75,380443,0
+KNDI.US,D,20171120,000000,7.85,8,7.7,7.95,393792,0
+KNDI.US,D,20171121,000000,8,8.1,7.5,7.6,601421,0
+KNDI.US,D,20171122,000000,7.7,7.7,7.45,7.7,264431,0
+KNDI.US,D,20171124,000000,7.65,7.65,7.45,7.5,155376,0
+KNDI.US,D,20171127,000000,7.4,7.5,7.2,7.4,300677,0
+KNDI.US,D,20171128,000000,7.4,7.45,7.3,7.35,184503,0
+KNDI.US,D,20171129,000000,7.3,7.4125,6.8,7.05,461542,0
+KNDI.US,D,20171130,000000,7.1,7.1,6.75,6.8,471598,0
+KNDI.US,D,20171201,000000,6.85,7.4,6.8,7.35,486553,0
+KNDI.US,D,20171204,000000,7.45,7.5501,7.1,7.25,258974,0
+KNDI.US,D,20171205,000000,7.15,7.1858,7,7.05,134486,0
+KNDI.US,D,20171206,000000,7.1,7.15,6.9,6.95,317149,0
+KNDI.US,D,20171207,000000,6.95,7.4,6.932,7.25,209555,0
+KNDI.US,D,20171208,000000,7.25,7.45,7.15,7.3,183056,0
+KNDI.US,D,20171211,000000,7.35,7.35,7.05,7.1,166095,0
+KNDI.US,D,20171212,000000,7.1,7.1504,6.95,6.95,284858,0
+KNDI.US,D,20171213,000000,7,7.3,7,7.2,234472,0
+KNDI.US,D,20171214,000000,7.05,7.2,6.95,6.95,148441,0
+KNDI.US,D,20171215,000000,7,7.1,6.8,6.95,333930,0
+KNDI.US,D,20171218,000000,6.95,7.1,6.85,6.85,230757,0
+KNDI.US,D,20171219,000000,6.95,6.95,6.8,6.925,221423,0
+KNDI.US,D,20171220,000000,6.9,7.38,6.801,7.2,623711,0
+KNDI.US,D,20171221,000000,7.2,7.65,7.2,7.3,502580,0
+KNDI.US,D,20171222,000000,7.35,7.6,7.1,7.2,392761,0
+KNDI.US,D,20171226,000000,7.2,7.349,6.7001,7,506690,0
+KNDI.US,D,20171227,000000,7.05,7.2,6.85,6.95,328607,0
+KNDI.US,D,20171228,000000,7,7.1,6.9,6.95,252809,0
+KNDI.US,D,20171229,000000,6.95,7.1,6.75,6.8,413741,0
+KNDI.US,D,20180102,000000,6.8,7.2,6.8,7.2,207003,0
+KNDI.US,D,20180103,000000,7.15,7.2,6.95,7,149619,0
+KNDI.US,D,20180104,000000,6.95,7.45,6.8499,7.2,557884,0
+KNDI.US,D,20180105,000000,7.25,7.95,7.2,7.85,1730833,0
+KNDI.US,D,20180108,000000,7.85,8.25,7.85,7.875,845769,0
+KNDI.US,D,20180109,000000,7.8,7.95,7.1715,7.25,677531,0
+KNDI.US,D,20180110,000000,7.35,7.55,7.05,7.175,489477,0
+KNDI.US,D,20180111,000000,7.05,7.65,7.05,7.3,445546,0
+KNDI.US,D,20180112,000000,7.3,7.45,7.1,7.2,305632,0
+KNDI.US,D,20180116,000000,7.25,7.3,6.6,6.85,974754,0
+KNDI.US,D,20180117,000000,6.85,6.95,6.7,6.85,387127,0
+KNDI.US,D,20180118,000000,6.9,6.95,6.75,6.8,233765,0
+KNDI.US,D,20180119,000000,6.75,6.95,6.7,6.75,450332,0
+KNDI.US,D,20180122,000000,6.7,6.9,6.4,6.45,535775,0
+KNDI.US,D,20180123,000000,6.4,6.5,6.25,6.35,553406,0
+KNDI.US,D,20180124,000000,6.35,6.375,5.95,6.05,757317,0
+KNDI.US,D,20180125,000000,6.05,6.3,6,6.1,354275,0
+KNDI.US,D,20180126,000000,6.15,6.5,6.05,6.4,530732,0
+KNDI.US,D,20180129,000000,6.4,6.6,6.2,6.225,345210,0
+KNDI.US,D,20180130,000000,6.15,6.268,6.05,6.15,114034,0
+KNDI.US,D,20180131,000000,6.15,6.35,6,6,387003,0
+KNDI.US,D,20180201,000000,6,6.0489,5.75,5.85,453213,0
+KNDI.US,D,20180202,000000,5.75,5.85,5.55,5.75,376049,0
+KNDI.US,D,20180205,000000,5.7,6,5.5,5.6,422651,0
+KNDI.US,D,20180206,000000,5.5,5.75,5.3,5.35,375164,0
+KNDI.US,D,20180207,000000,5.35,5.6,5.35,5.55,307817,0
+KNDI.US,D,20180208,000000,5.55,5.6,5.0001,5.1,380192,0
+KNDI.US,D,20180209,000000,5.1,5.2,4.7,4.95,405243,0
+KNDI.US,D,20180212,000000,4.95,5.2,4.8,5.15,301499,0
+KNDI.US,D,20180213,000000,5.1,5.3,4.85,5.15,271096,0
+KNDI.US,D,20180214,000000,5.1,5.65,5,5.6,363949,0
+KNDI.US,D,20180215,000000,5.65,5.8499,5.35,5.45,266769,0
+KNDI.US,D,20180216,000000,5.55,5.8,5.4001,5.75,333618,0
+KNDI.US,D,20180220,000000,5.65,5.8,5.3,5.4,167985,0
+KNDI.US,D,20180221,000000,5.45,5.85,5.4,5.85,407846,0
+KNDI.US,D,20180222,000000,5.9,5.9,5.45,5.5,368459,0
+KNDI.US,D,20180223,000000,5.5,5.8,5.5,5.7,141664,0
+KNDI.US,D,20180226,000000,5.7,5.75,5.6,5.65,122565,0
+KNDI.US,D,20180227,000000,5.65,5.6519,5.4,5.55,288593,0
+KNDI.US,D,20180228,000000,5.5,5.55,5.3,5.4,223334,0
+KNDI.US,D,20180301,000000,5.4,5.45,5.1,5.1,240989,0
+KNDI.US,D,20180302,000000,5.1,5.25,5,5.15,239199,0
+KNDI.US,D,20180305,000000,5.15,5.3,5.1,5.1,247373,0
+KNDI.US,D,20180306,000000,5.15,5.3,5.05,5.2,129902,0
+KNDI.US,D,20180307,000000,5.15,5.45,5.15,5.2,147544,0
+KNDI.US,D,20180308,000000,5.25,5.3,5.2,5.2,74580,0
+KNDI.US,D,20180309,000000,5.25,5.4,5.25,5.275,129154,0
+KNDI.US,D,20180312,000000,5.3,5.4,5.25,5.25,125281,0
+KNDI.US,D,20180313,000000,5.25,5.325,5.05,5.1,280921,0
+KNDI.US,D,20180314,000000,5.15,5.2001,5.069,5.15,145359,0
+KNDI.US,D,20180315,000000,5.15,5.2367,5.05,5.15,158851,0
+KNDI.US,D,20180316,000000,4.85,5,4.6,4.95,749048,0
+KNDI.US,D,20180319,000000,5,5.025,4.8,4.85,278907,0
+KNDI.US,D,20180320,000000,4.95,4.95,4.7,4.75,214724,0
+KNDI.US,D,20180321,000000,4.8,5.4,4.8,5.2,315721,0
+KNDI.US,D,20180322,000000,5.15,5.25,4.9,4.95,168217,0
+KNDI.US,D,20180323,000000,5,5.1,4.8539,5.05,208536,0
+KNDI.US,D,20180326,000000,5.05,5.15,4.9,4.95,149837,0
+KNDI.US,D,20180327,000000,4.95,5.15,4.9,4.95,152982,0
+KNDI.US,D,20180328,000000,5.05,5.15,4.8,4.9,211030,0
+KNDI.US,D,20180329,000000,4.9,5,4.8,4.85,147561,0
+KNDI.US,D,20180402,000000,4.85,4.875,4.3919,4.5,345810,0
+KNDI.US,D,20180403,000000,4.6,4.8,4.5,4.8,135129,0
+KNDI.US,D,20180404,000000,4.65,4.9,4.6,4.8,128518,0
+KNDI.US,D,20180405,000000,4.85,4.9,4.65,4.8,90949,0
+KNDI.US,D,20180406,000000,4.75,4.8305,4.525,4.7,198255,0
+KNDI.US,D,20180409,000000,4.8,5,4.7,4.9,165795,0
+KNDI.US,D,20180410,000000,4.9,5.15,4.85,5.15,196817,0
+KNDI.US,D,20180411,000000,5.1,5.2,5,5.1,134691,0
+KNDI.US,D,20180412,000000,5.05,5.0501,4.9,4.95,84274,0
+KNDI.US,D,20180413,000000,4.95,5.05,4.8,4.85,128489,0
+KNDI.US,D,20180416,000000,4.85,5.05,4.8,5.05,106027,0
+KNDI.US,D,20180417,000000,5.05,5.15,4.9,5.1,102912,0
+KNDI.US,D,20180418,000000,5.1,5.2,5.05,5.1,89559,0
+KNDI.US,D,20180419,000000,5.05,5.1153,4.95,4.95,75430,0
+KNDI.US,D,20180420,000000,4.95,5.05,4.9,5,68895,0
+KNDI.US,D,20180423,000000,4.95,5.05,4.9,4.95,117024,0
+KNDI.US,D,20180424,000000,4.95,5,4.8,4.85,112988,0
+KNDI.US,D,20180425,000000,4.85,4.85,4.75,4.85,51417,0
+KNDI.US,D,20180426,000000,4.8,4.95,4.75,4.9,85520,0
+KNDI.US,D,20180427,000000,4.95,5,4.8,4.95,68703,0
+KNDI.US,D,20180430,000000,4.95,5,4.9,4.9,70580,0
+KNDI.US,D,20180501,000000,4.85,4.95,4.8,4.9,50783,0
+KNDI.US,D,20180502,000000,4.9,5.15,4.85,5,125969,0
+KNDI.US,D,20180503,000000,5.1,5.1,4.9,5.05,73101,0
+KNDI.US,D,20180504,000000,5,5.15,4.925,5.1,158838,0
+KNDI.US,D,20180507,000000,5.15,5.4,5.15,5.3,226094,0
+KNDI.US,D,20180508,000000,5.35,5.35,5.1,5.2,86166,0
+KNDI.US,D,20180509,000000,5.25,5.35,5.101,5.35,166745,0
+KNDI.US,D,20180510,000000,5.7,6.2,5.4,6.2,1298001,0
+KNDI.US,D,20180511,000000,6.25,6.25,5.9,6.15,426073,0
+KNDI.US,D,20180514,000000,6.15,6.2,5.95,5.95,160841,0
+KNDI.US,D,20180515,000000,5.95,5.95,5.85,5.9,98552,0
+KNDI.US,D,20180516,000000,5.9,6,5.85,5.95,82883,0
+KNDI.US,D,20180517,000000,5.9,6.25,5.9,6.1,237160,0
+KNDI.US,D,20180518,000000,6.05,6.25,6,6.05,149854,0
+KNDI.US,D,20180521,000000,6.1,6.1748,6,6.05,138855,0
+KNDI.US,D,20180522,000000,6.1,6.1,5.85,6.05,190438,0
+KNDI.US,D,20180523,000000,6.05,6.05,5.9042,6,80622,0
+KNDI.US,D,20180524,000000,6,6.05,5.8161,5.85,98016,0
+KNDI.US,D,20180525,000000,5.85,5.85,5.6,5.7,233347,0
+KNDI.US,D,20180529,000000,5.7,5.7,5.4499,5.5,146071,0
+KNDI.US,D,20180530,000000,5.45,5.6,5.35,5.5,81606,0
+KNDI.US,D,20180531,000000,5.55,5.6,5.421,5.5,72796,0
+KNDI.US,D,20180601,000000,5.5,5.55,5.4,5.4,110667,0
+KNDI.US,D,20180604,000000,5.5,5.6,3.6,3.85,2638967,0
+KNDI.US,D,20180605,000000,4,4.4,3.95,4.375,2103470,0
+KNDI.US,D,20180606,000000,4.35,4.5,4.15,4.3,697203,0
+KNDI.US,D,20180607,000000,4.3,4.4,4.15,4.2,404268,0
+KNDI.US,D,20180608,000000,4.15,4.3,4.1,4.25,278779,0
+KNDI.US,D,20180611,000000,4.2,4.3,4.1,4.1,346198,0
+KNDI.US,D,20180612,000000,4.3,4.75,4.2585,4.625,705919,0
+KNDI.US,D,20180613,000000,4.65,5.25,4.65,5.2,720307,0
+KNDI.US,D,20180614,000000,5.25,5.449,4.9,5,472570,0
+KNDI.US,D,20180615,000000,5,5,4.8,5,292872,0
+KNDI.US,D,20180618,000000,4.9,5.05,4.9,4.9,219557,0
+KNDI.US,D,20180619,000000,4.8,5,4.75,4.95,366958,0
+KNDI.US,D,20180620,000000,4.9,5.05,4.8,4.875,196799,0
+KNDI.US,D,20180621,000000,4.8,4.899,4.55,4.6,280922,0
+KNDI.US,D,20180622,000000,4.6,4.7,4.5,4.55,234690,0
+KNDI.US,D,20180625,000000,4.45,4.5,4.25,4.35,321721,0
+KNDI.US,D,20180626,000000,4.35,4.4,4.2,4.35,172712,0
+KNDI.US,D,20180627,000000,4.35,4.35,4.2,4.2,202578,0
+KNDI.US,D,20180628,000000,4.2,4.3,4.2,4.25,120863,0
+KNDI.US,D,20180629,000000,4.25,4.3,4.2,4.25,126401,0
+KNDI.US,D,20180702,000000,4.2,4.4,4.175,4.4,198033,0
+KNDI.US,D,20180703,000000,4.4,4.4,4.3,4.35,34917,0
+KNDI.US,D,20180705,000000,4.3,4.35,4.25,4.3,80727,0
+KNDI.US,D,20180706,000000,4.3,4.35,4.25,4.3,140099,0
+KNDI.US,D,20180709,000000,4.3,4.4,4.3,4.35,135802,0
+KNDI.US,D,20180710,000000,4.4,4.55,4.251,4.3,258483,0
+KNDI.US,D,20180711,000000,4.25,4.35,4.2,4.225,105907,0
+KNDI.US,D,20180712,000000,4.2,4.3,4.2,4.225,71474,0
+KNDI.US,D,20180713,000000,4.25,4.2628,4.15,4.225,95381,0
+KNDI.US,D,20180716,000000,4.2,4.3,4.15,4.25,63862,0
+KNDI.US,D,20180717,000000,4.25,4.35,4.25,4.35,57309,0
+KNDI.US,D,20180718,000000,4.3,4.35,4.3,4.3361,71220,0
+KNDI.US,D,20180719,000000,4.3,4.35,4.2,4.2,42228,0
+KNDI.US,D,20180720,000000,4.2,4.25,4.1,4.225,207584,0
+KNDI.US,D,20180723,000000,4.15,4.25,4.1,4.2,88080,0
+KNDI.US,D,20180724,000000,4.1,4.3,4.1,4.175,115704,0
+KNDI.US,D,20180725,000000,4.25,4.25,4.1,4.15,116345,0
+KNDI.US,D,20180726,000000,4.1,4.125,4,4.075,167455,0
+KNDI.US,D,20180727,000000,4.05,4.15,4,4.05,118377,0
+KNDI.US,D,20180730,000000,4.05,4.05,3.95,4.025,167571,0
+KNDI.US,D,20180731,000000,4,4,3.9,3.975,78749,0
+KNDI.US,D,20180801,000000,3.95,4,3.75,3.75,116818,0
+KNDI.US,D,20180802,000000,3.75,3.95,3.75,3.95,117860,0
+KNDI.US,D,20180803,000000,3.95,4.1,3.9001,4.1,207736,0
+KNDI.US,D,20180806,000000,4.1,4.2,4,4.025,121369,0
+KNDI.US,D,20180807,000000,4.05,4.129,4.05,4.1,87604,0
+KNDI.US,D,20180808,000000,4.05,4.15,4,4.1,159820,0
+KNDI.US,D,20180809,000000,3.95,4.1,3.8225,3.85,365549,0
+KNDI.US,D,20180810,000000,3.8,4.25,3.75,4.2,328640,0
+KNDI.US,D,20180813,000000,4.2,4.2,3.9,4,283932,0
+KNDI.US,D,20180814,000000,4,4.25,3.9708,4.15,166905,0
+KNDI.US,D,20180815,000000,4.15,4.15,3.95,4,158351,0
+KNDI.US,D,20180816,000000,4.05,4.25,3.95,4.1,316551,0
+KNDI.US,D,20180817,000000,4.25,4.25,4.05,4.05,79578,0
+KNDI.US,D,20180820,000000,4.05,4.15,4,4,164504,0
+KNDI.US,D,20180821,000000,4,4.15,4,4,105499,0
+KNDI.US,D,20180822,000000,4.1,4.1,4,4.1,110564,0
+KNDI.US,D,20180823,000000,4.15,4.15,4,4.05,129489,0
+KNDI.US,D,20180824,000000,4.15,4.15,4,4,144959,0
+KNDI.US,D,20180827,000000,4,4.1,4,4,112457,0
+KNDI.US,D,20180828,000000,4.05,4.1,4.05,4.1,85031,0
+KNDI.US,D,20180829,000000,4.05,4.1,4.05,4.05,48984,0
+KNDI.US,D,20180830,000000,4,4.2,4,4.15,249133,0
+KNDI.US,D,20180831,000000,4.2,4.25,4.15,4.15,248169,0
+KNDI.US,D,20180904,000000,4.25,4.2915,4.15,4.25,222223,0
+KNDI.US,D,20180905,000000,4.25,4.3,4.1,4.1,151585,0
+KNDI.US,D,20180906,000000,4.1,4.1092,4,4,148415,0
+KNDI.US,D,20180907,000000,4,4.05,3.95,3.975,168917,0
+KNDI.US,D,20180910,000000,4,4.05,3.9,3.95,132272,0
+KNDI.US,D,20180911,000000,3.95,3.95,3.8,3.8,224507,0
+KNDI.US,D,20180912,000000,3.8,3.95,3.75,3.8,216072,0
+KNDI.US,D,20180913,000000,4.05,4.05,3.85,3.85,166494,0
+KNDI.US,D,20180914,000000,4.05,5.25,4.05,4.75,3015434,0
+KNDI.US,D,20180917,000000,4.75,4.75,4.2,4.2,823817,0
+KNDI.US,D,20180918,000000,4.25,4.6,4.25,4.6,505993,0
+KNDI.US,D,20180919,000000,4.65,5,4.6001,4.95,660632,0
+KNDI.US,D,20180920,000000,5,5.8,5,5.65,1698850,0
+KNDI.US,D,20180921,000000,5.75,6.15,5.35,5.4,1612210,0
+KNDI.US,D,20180924,000000,5.5,5.6,5,5.25,881728,0
+KNDI.US,D,20180925,000000,5.2,5.4,4.95,5,281312,0
+KNDI.US,D,20180926,000000,5,5.22,4.8,4.95,509954,0
+KNDI.US,D,20180927,000000,5.1,5.2388,4.85,4.95,437819,0
+KNDI.US,D,20180928,000000,4.85,4.95,4.85,4.85,240101,0
+KNDI.US,D,20181001,000000,4.99,5.14,4.83,5.08,388445,0
+KNDI.US,D,20181002,000000,5.02,5.6999,5,5.54,1037130,0
+KNDI.US,D,20181003,000000,5.7,6.54,5.5834,6.3,2313798,0
+KNDI.US,D,20181004,000000,6.47,6.4859,5.52,5.6,1040963,0
+KNDI.US,D,20181005,000000,5.59,6.1,5.52,5.82,743628,0
+KNDI.US,D,20181008,000000,5.8,5.9,5.37,5.46,525756,0
+KNDI.US,D,20181009,000000,5.4,5.694,5.28,5.4,576268,0
+KNDI.US,D,20181010,000000,5.4,5.5199,5.2103,5.26,389383,0
+KNDI.US,D,20181011,000000,5.06,5.23,4.88,5.08,564651,0
+KNDI.US,D,20181012,000000,5.1,5.72,5.0279,5.14,671420,0
+KNDI.US,D,20181015,000000,5.09,5.3,4.99,5.09,317229,0
+KNDI.US,D,20181016,000000,5.11,5.19,4.83,5.05,326277,0
+KNDI.US,D,20181017,000000,5.06,5.17,4.8645,5,134865,0
+KNDI.US,D,20181018,000000,4.97,5.02,4.75,4.85,297267,0
+KNDI.US,D,20181019,000000,4.84,4.97,4.55,4.6,368914,0
+KNDI.US,D,20181022,000000,4.57,4.7067,4.32,4.4,397633,0
+KNDI.US,D,20181023,000000,4.3,4.42,4.23,4.4,184009,0
+KNDI.US,D,20181024,000000,4.4,4.55,4.15,4.15,194829,0
+KNDI.US,D,20181025,000000,4.17,4.4899,4.16,4.25,186916,0
+KNDI.US,D,20181026,000000,4.22,4.24,3.95,4,425532,0
+KNDI.US,D,20181029,000000,4.07,5,4,4.66,1968756,0
+KNDI.US,D,20181030,000000,4.64,4.8,4.5,4.61,407943,0
+KNDI.US,D,20181031,000000,4.81,4.9,4.67,4.81,432012,0
+KNDI.US,D,20181101,000000,4.87,4.93,4.67,4.8,310814,0
+KNDI.US,D,20181102,000000,4.91,5,4.81,4.99,244553,0
+KNDI.US,D,20181105,000000,5,5.5,4.95,5.35,685433,0
+KNDI.US,D,20181106,000000,5.36,5.374,5.05,5.19,499933,0
+KNDI.US,D,20181107,000000,5.22,5.29,4.93,5.13,347567,0
+KNDI.US,D,20181108,000000,5.1,5.32,5.05,5.26,402829,0
+KNDI.US,D,20181109,000000,4.78,4.8,4.5001,4.71,682934,0
+KNDI.US,D,20181112,000000,4.63,4.765,4.515,4.6,200121,0
+KNDI.US,D,20181113,000000,4.61,4.7616,4.54,4.61,198571,0
+KNDI.US,D,20181114,000000,4.64,4.75,4.55,4.61,169369,0
+KNDI.US,D,20181115,000000,4.57,4.72,4.55,4.66,185023,0
+KNDI.US,D,20181116,000000,4.64,4.73,4.56,4.6,132995,0
+KNDI.US,D,20181119,000000,4.59,4.71,4.3,4.4,492552,0
+KNDI.US,D,20181120,000000,4.23,4.34,4.17,4.26,285888,0
+KNDI.US,D,20181121,000000,4.3,4.53,4.3,4.5,141326,0
+KNDI.US,D,20181123,000000,4.46,4.63,4.46,4.49,128411,0
+KNDI.US,D,20181126,000000,4.5,4.5728,4.43,4.43,112503,0
+KNDI.US,D,20181127,000000,4.49,4.49,4.3,4.36,122685,0
+KNDI.US,D,20181128,000000,4.37,4.57,4.36,4.52,209093,0
+KNDI.US,D,20181129,000000,4.5,4.61,4.43,4.51,106022,0
+KNDI.US,D,20181130,000000,4.5,4.5648,4.46,4.47,100548,0
+KNDI.US,D,20181203,000000,4.6,4.7699,4.55,4.71,295779,0
+KNDI.US,D,20181204,000000,4.71,4.71,4.42,4.5,184086,0
+KNDI.US,D,20181206,000000,4.4,4.4,4.2,4.24,271695,0
+KNDI.US,D,20181207,000000,4.25,4.33,4.2,4.27,152450,0
+KNDI.US,D,20181210,000000,4.26,4.3,4.1,4.14,176793,0
+KNDI.US,D,20181211,000000,4.18,4.33,4.15,4.18,167279,0
+KNDI.US,D,20181212,000000,4.14,4.3738,4.14,4.29,286617,0
+KNDI.US,D,20181213,000000,4.3,4.44,4.17,4.22,193221,0
+KNDI.US,D,20181214,000000,4.2,4.28,4.1782,4.24,52187,0
+KNDI.US,D,20181217,000000,4.23,4.2699,4.05,4.08,270729,0
+KNDI.US,D,20181218,000000,4.12,4.17,4.0301,4.13,193925,0
+KNDI.US,D,20181219,000000,4.16,4.22,4,4.01,211494,0
+KNDI.US,D,20181220,000000,4,4.0723,3.8,3.87,391963,0
+KNDI.US,D,20181221,000000,3.8,3.8496,3.61,3.62,354931,0
+KNDI.US,D,20181224,000000,3.62,3.72,3.5394,3.72,116372,0
+KNDI.US,D,20181226,000000,3.82,3.9,3.61,3.82,252157,0
+KNDI.US,D,20181227,000000,3.85,3.85,3.7,3.74,162482,0
+KNDI.US,D,20181228,000000,3.84,3.8499,3.68,3.74,198260,0
+KNDI.US,D,20181231,000000,3.74,3.74,3.55,3.63,449914,0
+KNDI.US,D,20190102,000000,3.61,4.24,3.61,4.15,400300,0
+KNDI.US,D,20190103,000000,4.07,4.32,4.021,4.17,190974,0
+KNDI.US,D,20190104,000000,4.33,4.5375,4.2138,4.4,166895,0
+KNDI.US,D,20190107,000000,4.41,4.66,4.41,4.53,180215,0
+KNDI.US,D,20190108,000000,4.55,4.58,4.37,4.43,110688,0
+KNDI.US,D,20190109,000000,4.77,5.63,4.6,5.39,1767804,0
+KNDI.US,D,20190110,000000,5.28,5.3,4.94,5.05,537395,0
+KNDI.US,D,20190111,000000,5.17,5.45,5.08,5.35,443540,0
+KNDI.US,D,20190114,000000,5.34,5.64,5.1,5.39,455859,0
+KNDI.US,D,20190115,000000,5.39,5.54,5.35,5.35,320546,0
+KNDI.US,D,20190116,000000,5.4,5.41,4.8,5.01,528316,0
+KNDI.US,D,20190117,000000,5.01,5.09,4.9006,5,219553,0
+KNDI.US,D,20190118,000000,5.05,5.2,5.03,5.07,414418,0
+KNDI.US,D,20190122,000000,5.38,5.5236,5.072,5.15,663409,0
+KNDI.US,D,20190123,000000,5.18,5.32,5.132,5.3,146659,0
+KNDI.US,D,20190124,000000,5.33,5.44,5.26,5.32,196339,0
+KNDI.US,D,20190125,000000,5.34,5.35,5.15,5.22,147679,0
+KNDI.US,D,20190128,000000,5.2,5.63,5.12,5.45,421087,0
+KNDI.US,D,20190129,000000,5.8,5.96,5.55,5.69,684772,0
+KNDI.US,D,20190130,000000,5.79,5.93,5.69,5.71,354712,0
+KNDI.US,D,20190131,000000,5.65,5.81,5.4329,5.54,283511,0
+KNDI.US,D,20190201,000000,5.54,5.62,5.4,5.57,166937,0
+KNDI.US,D,20190204,000000,5.38,5.71,5.38,5.45,195767,0
+KNDI.US,D,20190205,000000,5.5,5.56,5.335,5.37,183550,0
+KNDI.US,D,20190206,000000,5.41,5.44,5.3,5.39,117671,0
+KNDI.US,D,20190207,000000,5.35,5.3766,5.09,5.26,286938,0
+KNDI.US,D,20190208,000000,5.17,5.1911,5.07,5.12,140886,0
+KNDI.US,D,20190211,000000,5.15,5.27,5.13,5.24,176486,0
+KNDI.US,D,20190212,000000,5.21,5.37,5.21,5.32,109353,0
+KNDI.US,D,20190213,000000,5.29,5.86,5.29,5.79,529827,0
+KNDI.US,D,20190214,000000,5.79,6.06,5.611,5.86,763170,0
+KNDI.US,D,20190215,000000,5.87,5.93,5.575,5.72,270348,0
+KNDI.US,D,20190219,000000,5.77,6.05,5.75,5.94,445494,0
+KNDI.US,D,20190220,000000,7.35,8.85,7.16,7.98,31115730,0
+KNDI.US,D,20190221,000000,8.55,9.21,8.28,8.68,14553066,0
+KNDI.US,D,20190222,000000,9.1,9.23,8.51,9.02,6508139,0
+KNDI.US,D,20190225,000000,8.78,8.9,8.14,8.25,3593093,0
+KNDI.US,D,20190226,000000,7.68,8.5899,7.5,7.97,4532963,0
+KNDI.US,D,20190227,000000,7.95,8.19,7.8,7.97,1155232,0
+KNDI.US,D,20190228,000000,7.9,7.91,7.16,7.23,1982952,0
+KNDI.US,D,20190301,000000,7.28,7.87,7.25,7.75,1224534,0
+KNDI.US,D,20190304,000000,8.15,8.44,7.78,8.01,2971465,0
+KNDI.US,D,20190305,000000,8,8.0899,7.8,7.89,1197536,0
+KNDI.US,D,20190306,000000,7.59,7.74,7.1,7.36,1768882,0
+KNDI.US,D,20190307,000000,7.25,7.26,6.93,7.21,773796,0
+KNDI.US,D,20190308,000000,7.01,7.42,7,7.29,810190,0
+KNDI.US,D,20190311,000000,7.35,7.45,7.1,7.36,777684,0
+KNDI.US,D,20190312,000000,7.35,7.48,7.3,7.42,653990,0
+KNDI.US,D,20190313,000000,7.44,7.84,7.35,7.71,1620617,0
+KNDI.US,D,20190314,000000,7.7,7.775,7.23,7.45,1304171,0
+KNDI.US,D,20190315,000000,7.39,8.15,7.26,7.77,2419815,0
+KNDI.US,D,20190318,000000,7.82,7.99,7.41,7.53,1139641,0
+KNDI.US,D,20190319,000000,7.53,7.6999,7.41,7.67,561282,0
+KNDI.US,D,20190320,000000,7.67,7.84,7.35,7.39,933017,0
+KNDI.US,D,20190321,000000,7.31,7.49,7.23,7.29,629886,0
+KNDI.US,D,20190322,000000,7.2464,7.3,6.8,6.86,895152,0
+KNDI.US,D,20190325,000000,7.02,7.0544,5.95,6.1,2308251,0
+KNDI.US,D,20190326,000000,5.96,6.02,5.13,5.33,3182018,0
+KNDI.US,D,20190327,000000,5.39,5.62,5.34,5.52,1203370,0
+KNDI.US,D,20190328,000000,5.65,5.91,5.53,5.62,1388653,0
+KNDI.US,D,20190329,000000,5.65,5.7,5.31,5.61,1099131,0
+KNDI.US,D,20190401,000000,5.68,5.83,5.61,5.71,668085,0
+KNDI.US,D,20190402,000000,5.72,5.93,5.63,5.7,674860,0
+KNDI.US,D,20190403,000000,5.75,5.75,5.47,5.67,628078,0
+KNDI.US,D,20190404,000000,5.66,6.09,5.61,5.82,717920,0
+KNDI.US,D,20190405,000000,5.71,5.89,5.66,5.79,463720,0
+KNDI.US,D,20190408,000000,5.72,5.94,5.72,5.89,435623,0
+KNDI.US,D,20190409,000000,5.92,5.98,5.56,5.62,577917,0
+KNDI.US,D,20190410,000000,5.62,5.73,5.55,5.69,278475,0
+KNDI.US,D,20190411,000000,5.78,5.86,5.62,5.68,554231,0
+KNDI.US,D,20190412,000000,5.7,5.78,5.57,5.72,330886,0
+KNDI.US,D,20190415,000000,5.77,5.8,5.58,5.63,420424,0
+KNDI.US,D,20190416,000000,5.66,5.675,5.4,5.42,544805,0
+KNDI.US,D,20190417,000000,5.43,5.53,5.34,5.36,366350,0
+KNDI.US,D,20190418,000000,5.4,5.47,5.3,5.43,340838,0
+KNDI.US,D,20190422,000000,5.4,5.44,5.32,5.41,245625,0
+KNDI.US,D,20190423,000000,5.44,5.58,5.3444,5.5,414502,0
+KNDI.US,D,20190424,000000,5.49,5.7,5.4266,5.68,406663,0
+KNDI.US,D,20190425,000000,5.73,5.73,5.31,5.38,470188,0
+KNDI.US,D,20190426,000000,5.39,5.42,5.33,5.4,203944,0
+KNDI.US,D,20190429,000000,5.45,5.45,5.3472,5.4,174919,0
+KNDI.US,D,20190430,000000,5.38,5.4,5.22,5.28,261063,0
+KNDI.US,D,20190501,000000,5.3,5.3,5.05,5.13,469998,0
+KNDI.US,D,20190502,000000,5.15,5.3,5.14,5.27,219168,0
+KNDI.US,D,20190503,000000,5.28,5.34,5.175,5.2,230233,0
+KNDI.US,D,20190506,000000,5.05,5.18,5.03,5.11,230612,0
+KNDI.US,D,20190507,000000,5.09,5.1,4.9,4.94,299851,0
+KNDI.US,D,20190508,000000,4.95,5.23,4.95,5.22,434523,0
+KNDI.US,D,20190509,000000,5.13,5.3376,5.01,5.1,300674,0
+KNDI.US,D,20190510,000000,4.87,4.95,4.6,4.77,686551,0
+KNDI.US,D,20190513,000000,4.66,4.7202,4.4,4.56,550631,0
+KNDI.US,D,20190514,000000,4.8,5.01,4.7,4.82,665725,0
+KNDI.US,D,20190515,000000,4.74,4.95,4.54,4.88,609370,0
+KNDI.US,D,20190516,000000,4.79,5.37,4.7738,5.16,668051,0
+KNDI.US,D,20190517,000000,5.16,5.29,4.87,4.89,430751,0
+KNDI.US,D,20190520,000000,5.03,5.03,4.79,4.85,165185,0
+KNDI.US,D,20190521,000000,4.88,5.13,4.8793,5.02,179714,0
+KNDI.US,D,20190522,000000,4.95,5.07,4.75,4.88,218005,0
+KNDI.US,D,20190523,000000,4.85,4.9193,4.8,4.87,170420,0
+KNDI.US,D,20190524,000000,4.83,5.04,4.83,4.98,131131,0
+KNDI.US,D,20190528,000000,4.99,5.08,4.8579,5.06,165321,0
+KNDI.US,D,20190529,000000,5.01,5.17,4.901,5.08,166729,0
+KNDI.US,D,20190530,000000,5.09,5.1,4.87,4.87,193121,0
+KNDI.US,D,20190531,000000,4.87,4.88,4.72,4.72,171471,0
+KNDI.US,D,20190603,000000,4.7,4.76,4.61,4.66,215778,0
+KNDI.US,D,20190604,000000,4.66,4.895,4.66,4.7,252157,0
+KNDI.US,D,20190605,000000,4.7,4.8799,4.64,4.65,178772,0
+KNDI.US,D,20190606,000000,4.73,4.73,4.26,4.29,406114,0
+KNDI.US,D,20190607,000000,4.26,4.63,4.25,4.51,239452,0
+KNDI.US,D,20190610,000000,4.49,4.75,4.49,4.53,321473,0
+KNDI.US,D,20190611,000000,4.6,4.61,4.46,4.58,137189,0
+KNDI.US,D,20190612,000000,4.54,4.59,4.41,4.42,141468,0
+KNDI.US,D,20190613,000000,4.42,4.53,4.41,4.45,81578,0
+KNDI.US,D,20190614,000000,4.43,4.5695,4.41,4.47,104302,0
+KNDI.US,D,20190617,000000,4.45,4.54,4.42,4.48,75247,0
+KNDI.US,D,20190618,000000,4.47,4.7,4.47,4.69,217917,0
+KNDI.US,D,20190619,000000,4.69,5.37,4.6,5.16,498410,0
+KNDI.US,D,20190620,000000,5.08,5.26,4.91,4.91,277292,0
+KNDI.US,D,20190621,000000,4.91,5.06,4.85,5.06,228270,0
+KNDI.US,D,20190624,000000,4.99,5.05,4.73,4.75,189966,0
+KNDI.US,D,20190625,000000,5.05,5.05,4.7,4.7,279559,0
+KNDI.US,D,20190626,000000,4.85,4.85,4.56,4.69,182718,0
+KNDI.US,D,20190627,000000,4.89,4.89,4.38,4.86,715921,0
+KNDI.US,D,20190628,000000,4.8,4.93,4.67,4.93,261034,0
+KNDI.US,D,20190701,000000,5.05,5.2,4.97,5.19,309065,0
+KNDI.US,D,20190702,000000,5.15,5.25,5.09,5.22,325996,0
+KNDI.US,D,20190703,000000,5.26,5.35,5.02,5.14,310519,0
+KNDI.US,D,20190705,000000,5.15,5.27,4.75,4.79,461030,0
+KNDI.US,D,20190708,000000,4.79,5.19,4.75,5.17,304683,0
+KNDI.US,D,20190709,000000,5.1,5.59,5.1,5.54,1079139,0
+KNDI.US,D,20190710,000000,5.6,5.79,5.395,5.67,595209,0
+KNDI.US,D,20190711,000000,5.7,5.7,5.12,5.16,397999,0
+KNDI.US,D,20190712,000000,5.13,5.305,5.1,5.13,288158,0
+KNDI.US,D,20190715,000000,5.16,5.33,5.07,5.31,212819,0
+KNDI.US,D,20190716,000000,5.37,5.53,5.3,5.39,388371,0
+KNDI.US,D,20190717,000000,5.36,5.39,5.25,5.35,161256,0
+KNDI.US,D,20190718,000000,5.38,5.38,5.14,5.25,172475,0
+KNDI.US,D,20190719,000000,5.27,5.36,5.2,5.3,135812,0
+KNDI.US,D,20190722,000000,5.27,5.45,5.25,5.32,218350,0
+KNDI.US,D,20190723,000000,5.53,5.62,5.33,5.53,451975,0
+KNDI.US,D,20190724,000000,5.5,5.62,5.48,5.52,279552,0
+KNDI.US,D,20190725,000000,5.5,5.55,5.1561,5.28,290506,0
+KNDI.US,D,20190726,000000,5.35,5.49,5.17,5.38,312564,0
+KNDI.US,D,20190729,000000,5.37,5.47,5.25,5.41,231745,0
+KNDI.US,D,20190730,000000,5.35,5.48,5.35,5.44,136637,0
+KNDI.US,D,20190731,000000,5.4,5.45,5.3,5.32,120217,0
+KNDI.US,D,20190801,000000,5.31,5.41,5.21,5.27,199224,0
+KNDI.US,D,20190802,000000,5.2,5.27,5.06,5.22,170749,0
+KNDI.US,D,20190805,000000,5.09,5.09,4.83,4.99,373614,0
+KNDI.US,D,20190806,000000,5.01,5.2807,5.01,5.25,234939,0
+KNDI.US,D,20190807,000000,5.25,5.3796,5.1,5.12,278988,0
+KNDI.US,D,20190808,000000,5.15,5.27,5,5.06,407499,0
+KNDI.US,D,20190809,000000,4.95,5.04,4.8,4.97,447513,0
+KNDI.US,D,20190812,000000,4.99,5.05,4.81,4.85,227344,0
+KNDI.US,D,20190813,000000,4.8,5.15,4.8,5.07,477700,0
+KNDI.US,D,20190814,000000,4.94,5.0451,4.74,4.95,383811,0
+KNDI.US,D,20190815,000000,4.98,5.08,4.86,4.96,277906,0
+KNDI.US,D,20190816,000000,4.95,5.07,4.894,5.02,238206,0
+KNDI.US,D,20190819,000000,5.09,5.09,4.95,5,300302,0
+KNDI.US,D,20190820,000000,5.03,5.15,5,5.15,303484,0
+KNDI.US,D,20190821,000000,5.14,5.32,5.13,5.26,469441,0
+KNDI.US,D,20190822,000000,5.28,5.37,5.16,5.17,302268,0
+KNDI.US,D,20190823,000000,5.15,5.24,4.97,5.04,266105,0
+KNDI.US,D,20190826,000000,5.12,5.18,4.96,4.96,276236,0
+KNDI.US,D,20190827,000000,4.97,5.107,4.96,4.99,160999,0
+KNDI.US,D,20190828,000000,4.96,5.08,4.9,4.93,130899,0
+KNDI.US,D,20190829,000000,4.96,5.12,4.96,5.08,220810,0
+KNDI.US,D,20190830,000000,5.09,5.1527,5.06,5.11,135549,0
+KNDI.US,D,20190903,000000,5.06,5.14,4.96,4.98,256094,0
+KNDI.US,D,20190904,000000,5.06,5.11,4.98,5.06,114269,0
+KNDI.US,D,20190905,000000,5.1,5.35,5.1,5.32,681163,0
+KNDI.US,D,20190906,000000,5.35,5.54,5.22,5.44,521382,0
+KNDI.US,D,20190909,000000,5.4627,5.52,5.35,5.4,385254,0
+KNDI.US,D,20190910,000000,5.33,5.5,5.26,5.3,330602,0
+KNDI.US,D,20190911,000000,5.31,5.4,5.14,5.18,222309,0
+KNDI.US,D,20190912,000000,5.18,5.26,4.96,5.04,406189,0
+KNDI.US,D,20190913,000000,5.04,5.14,5,5.13,276752,0
+KNDI.US,D,20190916,000000,5.06,5.21,5.06,5.19,308122,0
+KNDI.US,D,20190917,000000,5.14,5.22,5.01,5.1,296742,0
+KNDI.US,D,20190918,000000,5.05,5.17,5.03,5.1,337804,0
+KNDI.US,D,20190919,000000,5.1,5.165,5.02,5.1,347516,0
+KNDI.US,D,20190920,000000,5.06,5.17,5.02,5.08,270301,0
+KNDI.US,D,20190923,000000,5.14,5.2503,5.03,5.07,496285,0
+KNDI.US,D,20190924,000000,5.04,5.1527,4.97,5.02,421165,0
+KNDI.US,D,20190925,000000,5.02,5.11,4.97,5.06,328964,0
+KNDI.US,D,20190926,000000,5.06,5.1,4.97,5.04,160942,0
+KNDI.US,D,20190927,000000,5.03,5.08,4.635,4.73,389266,0
+KNDI.US,D,20190930,000000,4.75,4.82,4.53,4.66,302696,0
+KNDI.US,D,20191001,000000,4.66,4.73,4.47,4.5,309427,0
+KNDI.US,D,20191002,000000,4.47,4.55,4.35,4.5,392855,0
+KNDI.US,D,20191003,000000,4.51,4.69,4.46,4.52,341413,0
+KNDI.US,D,20191004,000000,4.5,4.6,4.5,4.59,156934,0
+KNDI.US,D,20191007,000000,4.54,4.73,4.5,4.73,208039,0
+KNDI.US,D,20191008,000000,4.68,4.72,4.55,4.59,135003,0
+KNDI.US,D,20191009,000000,4.6,4.62,4.44,4.62,80066,0
+KNDI.US,D,20191010,000000,4.61,4.6732,4.55,4.56,61299,0
+KNDI.US,D,20191011,000000,4.6,4.82,4.6,4.71,186533,0
+KNDI.US,D,20191014,000000,4.72,5,4.72,4.94,214741,0
+KNDI.US,D,20191015,000000,5,5.08,4.92,5.07,182157,0
+KNDI.US,D,20191016,000000,5.08,5.12,4.97,5.08,87547,0
+KNDI.US,D,20191017,000000,5.11,5.4,5.0828,5.35,365823,0
+KNDI.US,D,20191018,000000,5.29,5.4,5.16,5.24,100278,0
+KNDI.US,D,20191021,000000,5.24,5.39,5.21,5.24,66946,0
+KNDI.US,D,20191022,000000,5.24,5.335,5.172,5.28,63749,0
+KNDI.US,D,20191023,000000,5.28,5.45,5.28,5.4,183227,0
+KNDI.US,D,20191024,000000,5.41,5.41,5.31,5.38,245042,0
+KNDI.US,D,20191025,000000,5.33,5.4304,5.3,5.38,92993,0
+KNDI.US,D,20191028,000000,5.4,5.4,5.2,5.26,192524,0
+KNDI.US,D,20191029,000000,5.21,5.25,5.08,5.24,123732,0
+KNDI.US,D,20191030,000000,5.19,5.2201,5.06,5.12,114552,0
+KNDI.US,D,20191031,000000,5.08,5.1146,4.92,4.98,133101,0
+KNDI.US,D,20191101,000000,4.99,5.09,4.99,5.04,57755,0
+KNDI.US,D,20191104,000000,5.04,5.21,5.01,5.04,186682,0
+KNDI.US,D,20191105,000000,5.1,5.15,4.91,4.94,140204,0
+KNDI.US,D,20191106,000000,4.93,5.03,4.53,4.64,287051,0
+KNDI.US,D,20191107,000000,4.71,4.85,4.65,4.7,195649,0
+KNDI.US,D,20191108,000000,4.73,4.765,4.66,4.73,117170,0
+KNDI.US,D,20191111,000000,4.7,4.85,4.63,4.83,219280,0
+KNDI.US,D,20191112,000000,4.9,4.9,4.7,4.78,237905,0
+KNDI.US,D,20191113,000000,4.72,4.759,4.57,4.61,185081,0
+KNDI.US,D,20191114,000000,4.57,4.67,4.5,4.62,135286,0
+KNDI.US,D,20191115,000000,4.67,4.67,4.5,4.62,145056,0
+KNDI.US,D,20191118,000000,4.6,4.66,4.54,4.62,80539,0
+KNDI.US,D,20191119,000000,4.66,4.6606,4.55,4.64,72363,0
+KNDI.US,D,20191120,000000,4.65,4.83,4.59,4.66,219876,0
+KNDI.US,D,20191121,000000,4.67,4.74,4.66,4.67,79192,0
+KNDI.US,D,20191122,000000,4.65,4.9,4.65,4.86,172895,0
+KNDI.US,D,20191125,000000,4.85,5.05,4.79,4.94,214743,0
+KNDI.US,D,20191126,000000,4.95,4.98,4.8674,4.91,65499,0
+KNDI.US,D,20191127,000000,4.88,4.93,4.8,4.82,83872,0
+KNDI.US,D,20191129,000000,4.76,4.8,4.73,4.77,41649,0
+KNDI.US,D,20191202,000000,4.84,4.93,4.76,4.85,140557,0
+KNDI.US,D,20191203,000000,4.9,4.92,4.76,4.9,110395,0
+KNDI.US,D,20191204,000000,4.9,4.95,4.88,4.95,81977,0
+KNDI.US,D,20191205,000000,4.95,5.06,4.9,4.95,227457,0
+KNDI.US,D,20191206,000000,4.97,5.05,4.93,4.99,81359,0
+KNDI.US,D,20191209,000000,4.94,5.05,4.93,5,107667,0
+KNDI.US,D,20191210,000000,4.96,5.07,4.924,5,126074,0
+KNDI.US,D,20191211,000000,5.01,5.03,4.93,5.03,71212,0
+KNDI.US,D,20191212,000000,5.03,5.125,4.98,4.98,137228,0
+KNDI.US,D,20191213,000000,4.95,5.05,4.88,5,115012,0
+KNDI.US,D,20191216,000000,4.99,5.03,4.7395,4.77,240376,0
+KNDI.US,D,20191217,000000,4.79,4.84,4.7612,4.82,53819,0
+KNDI.US,D,20191218,000000,4.84,4.85,4.7232,4.79,101681,0
+KNDI.US,D,20191219,000000,4.8,4.83,4.7,4.78,82402,0
+KNDI.US,D,20191220,000000,4.75,4.8,4.66,4.66,145405,0
+KNDI.US,D,20191223,000000,4.69,4.69,4.56,4.68,161908,0
+KNDI.US,D,20191224,000000,4.69,4.75,4.62,4.71,37144,0
+KNDI.US,D,20191226,000000,4.7,4.75,4.64,4.75,124368,0
+KNDI.US,D,20191227,000000,4.73,4.78,4.64,4.7,154028,0
+KNDI.US,D,20191230,000000,4.66,4.98,4.62,4.87,491898,0
+KNDI.US,D,20191231,000000,4.87,4.917,4.7,4.73,177410,0
+KNDI.US,D,20200102,000000,4.77,4.85,4.66,4.85,135349,0
+KNDI.US,D,20200103,000000,4.76,4.84,4.66,4.81,115401,0
+KNDI.US,D,20200106,000000,4.8,4.83,4.71,4.81,70337,0
+KNDI.US,D,20200107,000000,4.83,4.83,4.63,4.705,137571,0
+KNDI.US,D,20200108,000000,4.67,4.7487,4.64,4.65,152615,0
+KNDI.US,D,20200109,000000,4.67,4.7289,4.6185,4.7,74933,0
+KNDI.US,D,20200110,000000,4.67,4.7,4.63,4.64,63788,0
+KNDI.US,D,20200113,000000,4.66,4.79,4.66,4.695,181209,0
+KNDI.US,D,20200114,000000,4.64,4.72,4.64,4.69,162466,0
+KNDI.US,D,20200115,000000,4.77,4.8842,4.7,4.75,361475,0
+KNDI.US,D,20200116,000000,4.75,4.89,4.7,4.75,165557,0
+KNDI.US,D,20200117,000000,4.73,4.83,4.62,4.72,231924,0
+KNDI.US,D,20200121,000000,4.78,4.78,4.47,4.61,358830,0
+KNDI.US,D,20200122,000000,4.62,4.64,4.45,4.49,246310,0
+KNDI.US,D,20200123,000000,4.5,4.5,4.26,4.38,278803,0
+KNDI.US,D,20200124,000000,4.45,4.51,4.33,4.4,261685,0
+KNDI.US,D,20200127,000000,4.38,4.38,4.04,4.13,351533,0
+KNDI.US,D,20200128,000000,4.1,4.21,3.94,4.17,278141,0
+KNDI.US,D,20200129,000000,4.18,4.18,4.08,4.15,99496,0
+KNDI.US,D,20200130,000000,4.1,4.16,4,4.09,151379,0
+KNDI.US,D,20200131,000000,4.06,4.06,3.91,3.98,284847,0
+KNDI.US,D,20200203,000000,3.95,4.0798,3.92,4,279445,0
+KNDI.US,D,20200204,000000,4.08,4.44,4.07,4.31,401099,0
+KNDI.US,D,20200205,000000,4.39,4.39,4.21,4.21,159351,0
+KNDI.US,D,20200206,000000,4.22,4.2409,4.11,4.11,161393,0
+KNDI.US,D,20200207,000000,4.11,4.15,4.02,4.04,138160,0
+KNDI.US,D,20200210,000000,4.08,4.12,4.02,4.04,125782,0
+KNDI.US,D,20200211,000000,4.05,4.29,4.05,4.19,173017,0
+KNDI.US,D,20200212,000000,4.22,4.43,4.18,4.36,343775,0
+KNDI.US,D,20200213,000000,4.32,4.3612,4.22,4.27,103586,0
+KNDI.US,D,20200214,000000,4.28,4.3,4.13,4.16,95023,0
+KNDI.US,D,20200218,000000,4.13,4.35,4.12,4.31,202793,0
+KNDI.US,D,20200219,000000,4.3,4.32,4.16,4.2,132810,0
+KNDI.US,D,20200220,000000,4.15,4.45,4.15,4.29,341594,0
+KNDI.US,D,20200221,000000,4.27,4.3,4.19,4.26,94748,0
+KNDI.US,D,20200224,000000,4.1,4.17,4.01,4.03,220420,0
+KNDI.US,D,20200225,000000,4.09,4.09,3.88,3.91,295945,0
+KNDI.US,D,20200226,000000,3.98,4,3.77,3.79,304200,0
+KNDI.US,D,20200227,000000,3.75,3.82,3.56,3.69,341000,0
+KNDI.US,D,20200228,000000,3.6,3.77,3.55,3.76,329862,0
+KNDI.US,D,20200302,000000,3.73,3.76,2.96,3.12,1947173,0
+KNDI.US,D,20200303,000000,3.16,3.38,3.1,3.28,394724,0
+KNDI.US,D,20200304,000000,3.28,3.38,3.2,3.38,314827,0
+KNDI.US,D,20200305,000000,3.39,3.39,3.24,3.25,183738,0
+KNDI.US,D,20200306,000000,3.2,3.2,2.9,3,545714,0
+KNDI.US,D,20200309,000000,2.7,3.09,2.63,2.96,253867,0
+KNDI.US,D,20200310,000000,2.97,3.02,2.825,2.96,184241,0
+KNDI.US,D,20200311,000000,2.9,2.94,2.81,2.9,111630,0
+KNDI.US,D,20200312,000000,2.72,2.83,2.62,2.63,397413,0
+KNDI.US,D,20200313,000000,2.7,2.84,2.65,2.82,207312,0
+KNDI.US,D,20200316,000000,2.62,2.77,2.53,2.56,255835,0
+KNDI.US,D,20200317,000000,2.62,2.73,2.5,2.62,250190,0
+KNDI.US,D,20200318,000000,2.53,2.57,2.17,2.33,491328,0
+KNDI.US,D,20200319,000000,2.28,2.44,2.2201,2.25,247702,0
+KNDI.US,D,20200320,000000,2.3,2.44,2.26,2.36,230838,0
+KNDI.US,D,20200323,000000,2.31,2.5,2.27,2.44,238470,0
+KNDI.US,D,20200324,000000,2.5,2.7,2.4795,2.67,278815,0
+KNDI.US,D,20200325,000000,2.64,3,2.63,2.86,210414,0
+KNDI.US,D,20200326,000000,2.83,3.1,2.8201,3.03,138679,0
+KNDI.US,D,20200327,000000,2.97,3,2.72,2.75,178899,0
+KNDI.US,D,20200330,000000,2.74,2.75,2.4,2.4,199888,0
+KNDI.US,D,20200331,000000,2.46,2.79,2.435,2.62,212300,0
+KNDI.US,D,20200401,000000,2.53,2.7,2.5,2.56,110043,0
+KNDI.US,D,20200402,000000,2.57,2.71,2.37,2.45,140656,0
+KNDI.US,D,20200403,000000,2.43,2.47,2.36,2.45,112443,0
+KNDI.US,D,20200406,000000,2.57,2.67,2.49,2.58,265341,0
+KNDI.US,D,20200407,000000,2.65,2.74,2.51,2.53,155724,0
+KNDI.US,D,20200408,000000,2.54,2.68,2.54,2.63,106000,0
+KNDI.US,D,20200409,000000,2.66,2.75,2.6308,2.71,172900,0
+KNDI.US,D,20200413,000000,2.72,3.87,2.67,3.78,2620448,0
+KNDI.US,D,20200414,000000,3.95,4.14,3.75,3.8,948533,0
+KNDI.US,D,20200415,000000,3.74,3.8,3.5108,3.75,393057,0
+KNDI.US,D,20200416,000000,3.75,3.75,3.53,3.68,259633,0
+KNDI.US,D,20200417,000000,3.85,3.87,3.45,3.5,473712,0
+KNDI.US,D,20200420,000000,3.42,3.74,3.4,3.62,313342,0
+KNDI.US,D,20200421,000000,3.61,3.72,3.48,3.71,164216,0
+KNDI.US,D,20200422,000000,3.7,4.04,3.66,3.99,864411,0
+KNDI.US,D,20200423,000000,3.99,4.03,3.84,3.87,195768,0
+KNDI.US,D,20200424,000000,3.91,4.05,3.89,3.97,175699,0
+KNDI.US,D,20200427,000000,4.03,4.09,3.96,4.02,264337,0
+KNDI.US,D,20200428,000000,4.1,4.22,3.95,3.97,399801,0
+KNDI.US,D,20200429,000000,4,4.08,3.79,3.96,278273,0
+KNDI.US,D,20200430,000000,3.96,3.99,3.56,3.56,411270,0
+KNDI.US,D,20200501,000000,3.46,3.59,3.31,3.42,212580,0
+KNDI.US,D,20200504,000000,3.43,3.5,3.3,3.46,153791,0
+KNDI.US,D,20200505,000000,3.55,3.586,3.4,3.43,167410,0
+KNDI.US,D,20200506,000000,3.47,3.5634,3.4,3.46,152611,0
+KNDI.US,D,20200507,000000,3.5,3.524,3.12,3.13,590622,0
+KNDI.US,D,20200508,000000,3.17,3.48,3.13,3.42,230715,0
+KNDI.US,D,20200511,000000,3.36,3.4,3.3,3.36,149921,0
+KNDI.US,D,20200512,000000,3.37,3.43,3.23,3.26,104579,0
+KNDI.US,D,20200513,000000,3.26,3.26,2.985,3.14,324249,0
+KNDI.US,D,20200514,000000,3.1,3.15,2.9,2.94,290713,0
+KNDI.US,D,20200515,000000,2.99,3.13,2.91,3.09,116059,0
+KNDI.US,D,20200518,000000,3.1,3.22,2.95,3.17,226984,0
+KNDI.US,D,20200519,000000,3.21,3.27,3.076,3.2,169595,0
+KNDI.US,D,20200520,000000,3.2,3.31,3.11,3.16,205048,0
+KNDI.US,D,20200521,000000,3.13,3.1999,3,3.11,205081,0
+KNDI.US,D,20200522,000000,3.05,3.09,2.95,3,179767,0
+KNDI.US,D,20200526,000000,3.04,3.1,2.97,3.09,192929,0
+KNDI.US,D,20200527,000000,3.07,3.17,3,3.17,189758,0
+KNDI.US,D,20200528,000000,3.19,3.23,3.05,3.08,150495,0
+KNDI.US,D,20200529,000000,3.08,3.11,3.02,3.09,127254,0
+KNDI.US,D,20200601,000000,3.12,3.27,3.06,3.25,204452,0
+KNDI.US,D,20200602,000000,3.27,3.27,3.16,3.21,116168,0
+KNDI.US,D,20200603,000000,3.27,3.48,3.25,3.44,288832,0
+KNDI.US,D,20200604,000000,3.44,3.63,3.39,3.57,308449,0
+KNDI.US,D,20200605,000000,3.71,3.71,3.2,3.37,647365,0
+KNDI.US,D,20200608,000000,3.35,3.44,3.03,3.1,1025710,0
+KNDI.US,D,20200609,000000,3.26,3.4,3.13,3.34,655283,0
+KNDI.US,D,20200610,000000,3.38,3.3899,3.08,3.21,440922,0
+KNDI.US,D,20200611,000000,3.08,3.14,2.9001,2.96,496814,0
+KNDI.US,D,20200612,000000,3.05,3.18,2.9601,3.155,288106,0
+KNDI.US,D,20200615,000000,3.14,3.21,3,3.16,188118,0
+KNDI.US,D,20200616,000000,3.23,3.29,3.1,3.12,334259,0
+KNDI.US,D,20200617,000000,3.14,3.23,3.08,3.14,155798,0
+KNDI.US,D,20200618,000000,3.12,3.18,3.04,3.06,202208,0
+KNDI.US,D,20200619,000000,3.14,3.17,3.05,3.13,300518,0
+KNDI.US,D,20200622,000000,3.06,3.12,3.05,3.08,194075,0
+KNDI.US,D,20200623,000000,3.08,3.1236,3.01,3.06,201087,0
+KNDI.US,D,20200624,000000,3.07,3.125,2.97,3.05,303274,0
+KNDI.US,D,20200625,000000,3.08,3.32,3.05,3.29,519430,0
+KNDI.US,D,20200626,000000,3.28,3.6699,3.259,3.44,959736,0
+KNDI.US,D,20200629,000000,3.44,4.08,3.395,4,2362745,0
+KNDI.US,D,20200630,000000,4.08,4.38,3.95,4.2,2020921,0
+KNDI.US,D,20200701,000000,4.15,4.15,3.75,3.8,791798,0
+KNDI.US,D,20200702,000000,3.99,4.34,3.92,3.99,1055089,0
+KNDI.US,D,20200706,000000,4.31,5.63,4.18,4.6,8324550,0
+KNDI.US,D,20200707,000000,4.41,4.58,4.02,4.27,1276052,0
+KNDI.US,D,20200708,000000,4.51,4.96,4.31,4.58,1645475,0
+KNDI.US,D,20200709,000000,4.8,5.16,4.6,4.75,1703488,0
+KNDI.US,D,20200710,000000,4.85,4.98,4.71,4.885,1084734,0
+KNDI.US,D,20200713,000000,5.11,5.6014,4.47,4.49,4639041,0
+KNDI.US,D,20200714,000000,4.4,4.71,4.15,4.67,1271147,0
+KNDI.US,D,20200715,000000,4.64,4.71,4.31,4.5,760702,0
+KNDI.US,D,20200716,000000,4.37,4.485,4.22,4.28,524695,0
+KNDI.US,D,20200717,000000,4.26,4.3346,4.08,4.115,544251,0
+KNDI.US,D,20200720,000000,4.15,4.4,4.13,4.22,686808,0
+KNDI.US,D,20200721,000000,4.4,4.4,4.02,4.07,783286,0
+KNDI.US,D,20200722,000000,4.1,4.52,4.1,4.44,1057036,0
+KNDI.US,D,20200723,000000,4.46,4.505,4.24,4.28,385706,0
+KNDI.US,D,20200724,000000,4.18,4.21,4.06,4.09,340418,0
+KNDI.US,D,20200727,000000,4.12,4.17,3.89,3.99,423582,0
+KNDI.US,D,20200728,000000,4.05,4.08,3.81,3.87,349065,0
+KNDI.US,D,20200729,000000,3.88,9.74,3.79,9.32,79339394,0
+KNDI.US,D,20200730,000000,16.56,17.4,8.53,8.66,124731889,0
+KNDI.US,D,20200731,000000,7.89,8.5,6.6,7.22,20791400,0
+KNDI.US,D,20200803,000000,7.8,9.17,6.92,8.14,23577201,0
+KNDI.US,D,20200804,000000,8.2051,9.7,8.05,8.71,14699322,0
+KNDI.US,D,20200805,000000,8.85,9.34,8.52,8.71,5846456,0
+KNDI.US,D,20200806,000000,8.5,10.3,8.49,9.75,16631538,0
+KNDI.US,D,20200807,000000,10.01,10.28,8.82,9.06,10519020,0
+KNDI.US,D,20200810,000000,8.8,9.58,8.47,8.905,6615461,0
+KNDI.US,D,20200811,000000,8.84,9.19,8.53,8.67,2962654,0
+KNDI.US,D,20200812,000000,8.84,8.92,8.38,8.68,2094376,0
+KNDI.US,D,20200813,000000,8.5,9.05,8.4,8.83,2846304,0
+KNDI.US,D,20200814,000000,8.86,9.29,8.5958,9.23,3964013,0
+KNDI.US,D,20200817,000000,9.29,10.68,9.29,10.19,10362790,0
+KNDI.US,D,20200818,000000,10.6,10.61,8.7,8.82,9863730,0
+KNDI.US,D,20200819,000000,8.99,8.99,7.89,8.04,7337186,0
+KNDI.US,D,20200820,000000,7.84,8.01,7.48,7.48,3655835,0
+KNDI.US,D,20200821,000000,7.46,7.65,6.94,6.98,3269076,0
+KNDI.US,D,20200824,000000,7,7.11,6.52,6.71,2697104,0
+KNDI.US,D,20200825,000000,6.68,6.88,6.3,6.67,2563749,0
+KNDI.US,D,20200826,000000,7.04,7.46,6.8,6.99,6104224,0
+KNDI.US,D,20200827,000000,6.88,7.05,6.6,6.77,2519189,0
+KNDI.US,D,20200828,000000,6.825,6.9199,6.5699,6.66,2097307,0
+KNDI.US,D,20200831,000000,6.54,6.86,6.5,6.73,1898272,0
+KNDI.US,D,20200901,000000,6.62,6.9098,6.4,6.89,1853436,0
+KNDI.US,D,20200902,000000,6.8,6.88,6.35,6.65,2765753,0
+KNDI.US,D,20200903,000000,6.49,6.69,6.2,6.36,2058854,0
+KNDI.US,D,20200904,000000,6.18,6.4,5.77,6.28,1928216,0
+KNDI.US,D,20200908,000000,6.1,6.36,5.92,6.2,1435477,0
+KNDI.US,D,20200909,000000,6.23,6.53,6.15,6.37,1620090,0
+KNDI.US,D,20200910,000000,6.45,6.45,5.93,5.96,903522,0
+KNDI.US,D,20200911,000000,6,6.18,5.84,6.1,1318099,0
+KNDI.US,D,20200914,000000,6.68,6.73,6.03,6.28,3126907,0
+KNDI.US,D,20200915,000000,6.23,6.37,6.1,6.2,862316,0
+KNDI.US,D,20200916,000000,6.18,6.33,6.06,6.17,850645,0
+KNDI.US,D,20200917,000000,6.03,6.24,6.03,6.14,589488,0
+KNDI.US,D,20200918,000000,6.15,6.38,5.94,6.14,1522350,0
+KNDI.US,D,20200921,000000,6,6.055,5.6222,5.95,1017549,0
+KNDI.US,D,20200922,000000,5.93,6.2,5.74,6.15,1127187,0
+KNDI.US,D,20200923,000000,6.04,6.08,5.5,5.56,1977431,0
+KNDI.US,D,20200924,000000,5.44,5.67,5.15,5.51,1200750,0
+KNDI.US,D,20200925,000000,5.46,5.94,5.41,5.85,1398244,0
+KNDI.US,D,20200928,000000,6.05,6.98,6.02,6.63,4705647,0
+KNDI.US,D,20200929,000000,6.445,7.41,6.3501,7.18,11783187,0
+KNDI.US,D,20200930,000000,7.14,7.14,6.13,6.2,3985090,0
+KNDI.US,D,20201001,000000,6.38,6.38,5.95,6.1,1472816,0
+KNDI.US,D,20201002,000000,5.87,6.4,5.87,6.27,1749485,0
+KNDI.US,D,20201005,000000,6.3,7.17,6.2501,7.11,3377349,0
+KNDI.US,D,20201006,000000,7.07,7.1332,6.46,6.69,1505578,0
+KNDI.US,D,20201007,000000,6.8,7.37,6.66,7.09,3189920,0
+KNDI.US,D,20201008,000000,7.21,8.19,6.9,7.58,8254845,0
+KNDI.US,D,20201009,000000,7.61,7.7,7.28,7.455,2050221,0
+KNDI.US,D,20201012,000000,7.54,7.88,7.31,7.81,2065376,0
+KNDI.US,D,20201013,000000,7.66,7.66,7.32,7.45,1137222,0
+KNDI.US,D,20201014,000000,7.62,8.75,7.5201,8.04,11002183,0
+KNDI.US,D,20201015,000000,7.62,7.83,7.36,7.405,2674139,0
+KNDI.US,D,20201016,000000,7.52,7.7119,7.18,7.23,1455854,0
+KNDI.US,D,20201019,000000,7.27,7.57,7.02,7.34,1231503,0
+KNDI.US,D,20201020,000000,7.34,7.64,7.26,7.45,912098,0
+KNDI.US,D,20201021,000000,7.43,7.64,7.1,7.2,1234751,0
+KNDI.US,D,20201022,000000,7.4758,7.6,7.15,7.28,1442097,0
+KNDI.US,D,20201023,000000,7.17,7.28,6.8,7.09,1044774,0
+KNDI.US,D,20201026,000000,7.3,7.38,6.63,6.825,1685709,0
+KNDI.US,D,20201027,000000,6.91,7.07,6.745,6.9,775057,0
+KNDI.US,D,20201028,000000,6.6,6.75,6.36,6.5,1019237,0
+KNDI.US,D,20201029,000000,6.52,6.84,6.39,6.82,1045004,0
+KNDI.US,D,20201030,000000,6.83,6.8344,6.15,6.26,1286700,0
+KNDI.US,D,20201102,000000,6.56,6.93,6.43,6.72,1772322,0
+KNDI.US,D,20201103,000000,6.81,7.44,6.58,6.92,4213604,0
+KNDI.US,D,20201104,000000,6.96,9.17,6.72,8.21,48282584,0
+KNDI.US,D,20201105,000000,8.35,9.05,8.25,8.92,11719729,0
+KNDI.US,D,20201106,000000,9.08,10.01,9.08,9.39,10852397,0
+KNDI.US,D,20201109,000000,9,9.22,7.54,7.78,8285990,0
+KNDI.US,D,20201110,000000,6.69,6.69,5.8,6.015,15457579,0
+KNDI.US,D,20201111,000000,6.25,6.31,6.05,6.22,5697077,0
+KNDI.US,D,20201112,000000,6.35,7.09,6.26,6.92,13112365,0
+KNDI.US,D,20201113,000000,7.39,8.41,7.01,7.22,20676213,0
+KNDI.US,D,20201116,000000,7.53,8.23,7.35,8.02,11545773,0
+KNDI.US,D,20201117,000000,8.17,10.48,8.02,9.41,40339516,0
+KNDI.US,D,20201118,000000,10.09,11.5,9.91,11.34,38198203,0
+KNDI.US,D,20201119,000000,12.745,14.45,12.2,14.41,49740211,0
+KNDI.US,D,20201120,000000,11.48,13.5,11.35,12.06,54062612,0
+KNDI.US,D,20201123,000000,13.25,15.175,13,14.93,37823911,0
+KNDI.US,D,20201124,000000,16.55,17.45,13.41,14.44,39115262,0
+KNDI.US,D,20201125,000000,13.3676,15.1393,12.9,14.5,18018224,0
+KNDI.US,D,20201127,000000,14.85,14.87,13.52,13.62,10134748,0
+KNDI.US,D,20201130,000000,13.11,13.11,9.73,9.76,46242476,0
+KNDI.US,D,20201201,000000,8.93,9.5,8.2,8.57,23285390,0
+KNDI.US,D,20201202,000000,7.6,8.445,7.02,8.37,21221512,0
+KNDI.US,D,20201203,000000,8.35,8.52,7.89,8.06,9528340,0
+KNDI.US,D,20201204,000000,8.14,8.15,7.7407,7.99,7455798,0
+KNDI.US,D,20201207,000000,8.1,9.95,7.72,8.49,31982762,0
+KNDI.US,D,20201208,000000,8.81,9.7,8.47,8.69,19767917,0
+KNDI.US,D,20201209,000000,8.82,9.29,8.38,8.65,15966069,0
+KNDI.US,D,20201210,000000,8.45,8.6619,8.25,8.38,6471506,0
+KNDI.US,D,20201211,000000,8.23,8.6688,8.1,8.47,6580530,0
+KNDI.US,D,20201214,000000,8.44,8.64,7.6,7.82,10585302,0
+KNDI.US,D,20201215,000000,7.8506,8.18,7.65,8.15,6358734,0
+KNDI.US,D,20201216,000000,8.235,8.27,7.8197,8.03,3703636,0
+KNDI.US,D,20201217,000000,8.04,8.25,7.8,8.19,4873187,0
+KNDI.US,D,20201218,000000,8.24,8.54,7.89,8.11,6728682,0
+KNDI.US,D,20201221,000000,7.95,8.22,7.72,7.88,5940585,0
+KNDI.US,D,20201222,000000,7.96,7.9732,7.31,7.48,9088483,0
+KNDI.US,D,20201223,000000,7.47,7.565,7.17,7.37,5389497,0
+KNDI.US,D,20201224,000000,7.39,7.5,7.18,7.2,2795696,0
+KNDI.US,D,20201228,000000,7.22,7.44,6.85,6.88,5986279,0
+KNDI.US,D,20201229,000000,8.01,8.04,6.8795,7.16,20717254,0
+KNDI.US,D,20201230,000000,7.15,7.375,6.85,7.37,8954584,0
+KNDI.US,D,20201231,000000,7.3,7.35,6.76,6.9,9368004,0
+KNDI.US,D,20210104,000000,7.06,7.47,6.84,7.33,7586877,0
+KNDI.US,D,20210105,000000,7.27,7.35,7.08,7.23,3249986,0
+KNDI.US,D,20210106,000000,7.24,7.685,7.2,7.28,5544939,0
+KNDI.US,D,20210107,000000,7.54,8.1,7.5,7.75,7782723,0
+KNDI.US,D,20210108,000000,8.1,9.22,8.0171,8.56,21266762,0
+KNDI.US,D,20210111,000000,8.32,8.55,8.02,8.12,5830385,0
+KNDI.US,D,20210112,000000,8.12,8.93,7.83,8.88,9597381,0
+KNDI.US,D,20210113,000000,8.7,8.95,8.28,8.42,5540256,0
+KNDI.US,D,20210114,000000,8.51,8.7868,8.27,8.39,4704811,0
+KNDI.US,D,20210115,000000,8.25,8.64,7.75,7.91,6540672,0
+KNDI.US,D,20210119,000000,8.06,8.24,7.98,8.18,3929175,0
+KNDI.US,D,20210120,000000,8.19,8.49,7.9,8.19,3911710,0
+KNDI.US,D,20210121,000000,8.14,8.3701,7.87,8.31,6150382,0
+KNDI.US,D,20210122,000000,8.07,8.45,8.04,8.18,3616927,0
+KNDI.US,D,20210125,000000,8.22,8.9,7.96,8.34,9253058,0
+KNDI.US,D,20210126,000000,8.53,9.4199,8.32,8.82,13908755,0
+KNDI.US,D,20210127,000000,8.69,10.22,8.51,9.31,18479261,0
+KNDI.US,D,20210128,000000,9.3,10.9799,8.76,9.01,13032345,0
+KNDI.US,D,20210129,000000,9.2,9.81,8.88,8.9,7622576,0
+KNDI.US,D,20210201,000000,9.06,9.25,8.5,8.51,6457091,0
+KNDI.US,D,20210202,000000,8.54,8.7193,8.13,8.57,5137265,0
+KNDI.US,D,20210203,000000,8.61,8.925,8.434,8.73,3956213,0
+KNDI.US,D,20210204,000000,8.85,9.16,8.57,8.87,4890860,0
+KNDI.US,D,20210205,000000,8.94,9.02,8.6004,8.76,2744284,0
+KNDI.US,D,20210208,000000,8.93,9.43,8.7101,9.19,5103835,0
+KNDI.US,D,20210209,000000,9.22,9.86,8.77,9.49,8422920,0
+KNDI.US,D,20210210,000000,9.76,9.82,8.82,9.11,6079269,0
+KNDI.US,D,20210211,000000,9.12,9.54,8.81,9.12,4425366,0
+KNDI.US,D,20210212,000000,9,9.2,8.829,9,2903241,0
+KNDI.US,D,20210216,000000,9.0888,9.27,8.53,8.95,4182199,0
+KNDI.US,D,20210217,000000,8.83,8.84,8.34,8.55,3674461,0
+KNDI.US,D,20210218,000000,8.3097,8.45,7.82,8.11,5576101,0
+KNDI.US,D,20210219,000000,8.19,8.43,8.1,8.21,2665589,0
+KNDI.US,D,20210222,000000,8.14,8.231,7.665,7.76,4176261,0
+KNDI.US,D,20210223,000000,7.38,7.38,6.55,7.2,6102674,0
+KNDI.US,D,20210224,000000,7.31,7.59,7.1,7.55,2804993,0
+KNDI.US,D,20210225,000000,7.43,7.53,7.03,7.13,4297789,0
+KNDI.US,D,20210226,000000,7.05,7.23,6.77,7.08,3696877,0
+KNDI.US,D,20210301,000000,7.23,7.44,7.11,7.42,2251298,0
+KNDI.US,D,20210302,000000,7.44,7.49,7.12,7.16,2133432,0
+KNDI.US,D,20210303,000000,7.19,7.29,6.72,6.8,2819234,0
+KNDI.US,D,20210304,000000,6.7,6.84,5.95,6.23,6188121,0
+KNDI.US,D,20210305,000000,6.38,6.398,5.33,6.1,5091551,0
+KNDI.US,D,20210308,000000,6.04,6.45,5.9,6.05,3425373,0
+KNDI.US,D,20210309,000000,6.32,6.671,6.21,6.615,4429490,0
+KNDI.US,D,20210310,000000,6.81,7.19,6.57,6.69,4056597,0
+KNDI.US,D,20210311,000000,6.99,7.17,6.84,7.14,3034073,0
+KNDI.US,D,20210312,000000,6.95,7.15,6.7257,7.06,2454349,0
+KNDI.US,D,20210315,000000,7.1,7.22,6.975,7.12,2214068,0
+KNDI.US,D,20210316,000000,7.15,7.28,6.84,6.85,2478637,0
+KNDI.US,D,20210317,000000,6.68,7.17,6.56,7.07,4097452,0
+KNDI.US,D,20210318,000000,6.94,7.12,6.665,6.73,1773832,0
+KNDI.US,D,20210319,000000,6.78,7.06,6.62,7,1980781,0
+KNDI.US,D,20210322,000000,6.95,7.1,6.77,6.8,1903278,0
+KNDI.US,D,20210323,000000,6.76,6.76,6.39,6.44,2079495,0
+KNDI.US,D,20210324,000000,6.54,6.55,5.83,5.86,4374098,0
+KNDI.US,D,20210325,000000,5.75,6.04,5.64,5.99,2611409,0
+KNDI.US,D,20210326,000000,5.99,6.12,5.59,5.93,2794690,0
+KNDI.US,D,20210329,000000,5.88,5.96,5.58,5.6,2364949,0
+KNDI.US,D,20210330,000000,5.34,6.065,5.27,6.02,4652007,0
+KNDI.US,D,20210331,000000,6.05,6.28,5.94,6.25,1935538,0
+KNDI.US,D,20210401,000000,6.4,6.62,6.36,6.49,1920055,0
+KNDI.US,D,20210405,000000,6.52,6.55,6.18,6.23,1443126,0
+KNDI.US,D,20210406,000000,6.22,6.47,6.11,6.32,1451982,0
+KNDI.US,D,20210407,000000,6.3,6.46,6.18,6.22,1398525,0
+KNDI.US,D,20210408,000000,6.22,6.38,6.168,6.33,1196956,0
+KNDI.US,D,20210409,000000,6.21,6.29,5.99,6.19,1308188,0
+KNDI.US,D,20210412,000000,6.13,6.17,5.87,5.91,1535192,0
+KNDI.US,D,20210413,000000,5.91,6.02,5.79,5.99,1252467,0
+KNDI.US,D,20210414,000000,6.01,6.22,5.975,5.98,1737777,0
+KNDI.US,D,20210415,000000,6.07,6.07,5.515,5.56,2327822,0
+KNDI.US,D,20210416,000000,5.56,5.6375,5.4,5.62,2077289,0
+KNDI.US,D,20210419,000000,5.55,5.63,5.39,5.525,1641655,0
+KNDI.US,D,20210420,000000,5.44,5.585,5.31,5.39,1635398,0
+KNDI.US,D,20210421,000000,5.32,5.76,5.22,5.69,1753281,0
+KNDI.US,D,20210422,000000,5.77,5.82,5.5791,5.62,1578342,0
+KNDI.US,D,20210423,000000,5.63,5.96,5.63,5.9,1546493,0
+KNDI.US,D,20210426,000000,5.93,6.1,5.83,6.02,1321956,0
+KNDI.US,D,20210427,000000,6.01,6.04,5.76,5.88,1286417,0
+KNDI.US,D,20210428,000000,5.91,6.1,5.85,6.03,1131523,0
+KNDI.US,D,20210429,000000,6.0332,6.05,5.75,5.88,1215360,0
+KNDI.US,D,20210430,000000,5.7617,5.8701,5.71,5.76,1274939,0
+KNDI.US,D,20210503,000000,5.76,5.77,5.55,5.69,1408694,0
+KNDI.US,D,20210504,000000,5.56,5.6,5.28,5.37,1920653,0
+KNDI.US,D,20210505,000000,5.37,5.51,5.31,5.39,1083353,0
+KNDI.US,D,20210506,000000,5.38,5.4,5.11,5.2,1305978,0
+KNDI.US,D,20210507,000000,5.25,5.385,5.2,5.26,1286224,0
+KNDI.US,D,20210510,000000,5.26,5.32,4.73,4.77,2727800,0
+KNDI.US,D,20210511,000000,4.4535,5.1,4.4,5.06,2195798,0
+KNDI.US,D,20210512,000000,4.94,5.005,4.73,4.825,2610852,0
+KNDI.US,D,20210513,000000,4.9,4.94,4.48,4.53,1706273,0
+KNDI.US,D,20210514,000000,4.65,4.98,4.64,4.92,1579178,0
+KNDI.US,D,20210517,000000,4.87,5.1,4.86,5.1,1123315,0
+KNDI.US,D,20210518,000000,5.16,5.24,5,5.11,1185515,0
+KNDI.US,D,20210519,000000,4.8723,5.1,4.86,5.04,935620,0
+KNDI.US,D,20210520,000000,5.1,5.15,5.04,5.11,622834,0
+KNDI.US,D,20210521,000000,5.15,5.208,5.08,5.1,630627,0
+KNDI.US,D,20210524,000000,5.26,5.32,4.91,5.09,1268251,0
+KNDI.US,D,20210525,000000,5.09,5.185,4.96,4.96,767073,0
+KNDI.US,D,20210526,000000,4.99,5.53,4.99,5.45,1856853,0
+KNDI.US,D,20210527,000000,5.48,5.59,5.345,5.55,1533367,0
+KNDI.US,D,20210528,000000,5.55,5.65,5.385,5.44,862612,0
+KNDI.US,D,20210601,000000,5.55,5.685,5.45,5.56,996787,0
+KNDI.US,D,20210602,000000,5.61,5.77,5.53,5.75,1189930,0
+KNDI.US,D,20210603,000000,5.72,5.87,5.57,5.62,2195803,0
+KNDI.US,D,20210604,000000,5.98,6.3,5.66,5.74,4173092,0
+KNDI.US,D,20210607,000000,5.69,6.06,5.63,5.95,1977384,0
+KNDI.US,D,20210608,000000,6.12,6.405,5.9,6.19,2773487,0
+KNDI.US,D,20210609,000000,6.3,6.68,6.13,6.28,3504867,0
+KNDI.US,D,20210610,000000,6.3,6.37,6.1,6.18,1467586,0
+KNDI.US,D,20210611,000000,6.25,6.48,6.24,6.36,1103503,0
+KNDI.US,D,20210614,000000,6.44,6.5299,6.26,6.32,877413,0
+KNDI.US,D,20210615,000000,6.28,6.35,6.07,6.11,1024522,0
+KNDI.US,D,20210616,000000,6.045,6.2181,5.99,6.13,1175249,0
+KNDI.US,D,20210617,000000,6.06,6.29,6.06,6.11,981347,0
+KNDI.US,D,20210618,000000,6.11,6.18,5.96,6.13,1588975,0
+KNDI.US,D,20210621,000000,6.1,6.12,5.93,6.06,839538,0
+KNDI.US,D,20210622,000000,6.04,6.05,5.83,5.88,943523,0
+KNDI.US,D,20210623,000000,5.97,6.23,5.97,6.1,1562762,0
+KNDI.US,D,20210624,000000,6.2,6.2199,5.98,6,1143162,0
+KNDI.US,D,20210625,000000,6,6.27,5.88,6.2,3256795,0
+KNDI.US,D,20210628,000000,6.2,6.55,6.125,6.35,2549184,0
+KNDI.US,D,20210629,000000,6.35,6.35,6.05,6.1,1725475,0
+KNDI.US,D,20210630,000000,6.11,6.13,5.97,5.98,1021540,0
+KNDI.US,D,20210701,000000,6.02,6.0899,5.84,5.94,874394,0
+KNDI.US,D,20210702,000000,5.94,5.98,5.72,5.79,847975,0
+KNDI.US,D,20210706,000000,5.77,6.15,5.685,5.86,2763246,0
+KNDI.US,D,20210707,000000,5.8377,5.89,5.5,5.57,1181854,0
+KNDI.US,D,20210708,000000,5.41,5.67,5.4,5.66,967592,0
+KNDI.US,D,20210709,000000,5.66,5.77,5.55,5.75,884390,0
+KNDI.US,D,20210712,000000,5.79,5.8278,5.65,5.74,585190,0
+KNDI.US,D,20210713,000000,5.7,5.72,5.55,5.62,669476,0
+KNDI.US,D,20210714,000000,5.61,5.64,5.18,5.21,1693366,0
+KNDI.US,D,20210715,000000,5.21,5.4,5.13,5.25,1030523,0
+KNDI.US,D,20210716,000000,5.32,5.3599,5.2,5.34,633382,0
+KNDI.US,D,20210719,000000,5.25,5.48,5.12,5.44,1175864,0
+KNDI.US,D,20210720,000000,5.48,5.67,5.28,5.62,887103,0
+KNDI.US,D,20210721,000000,5.65,5.9,5.64,5.79,881416,0
+KNDI.US,D,20210722,000000,5.75,5.79,5.56,5.58,441150,0
+KNDI.US,D,20210723,000000,5.5,5.5,5.291,5.42,772704,0
+KNDI.US,D,20210726,000000,5.33,5.62,5.25,5.27,2167456,0
+KNDI.US,D,20210727,000000,5.18,5.1842,4.9515,5.06,1262500,0
+KNDI.US,D,20210728,000000,5.15,5.39,5.1201,5.34,923998,0
+KNDI.US,D,20210729,000000,5.45,5.475,5.28,5.4,1012283,0
+KNDI.US,D,20210730,000000,5.27,5.69,5.27,5.3,2633528,0
+KNDI.US,D,20210802,000000,5.32,5.42,5.25,5.34,757429,0
+KNDI.US,D,20210803,000000,5.39,5.39,5.11,5.13,788437,0
+KNDI.US,D,20210804,000000,5.12,5.19,4.74,4.84,3665248,0
+KNDI.US,D,20210805,000000,4.83,4.9978,4.8,4.87,1164285,0
+KNDI.US,D,20210806,000000,4.92,4.92,4.75,4.87,861454,0
+KNDI.US,D,20210809,000000,5.15,5.45,5.06,5.41,2451617,0
+KNDI.US,D,20210810,000000,5.43,5.595,5.4,5.5,1146844,0
+KNDI.US,D,20210811,000000,5.52,5.52,5.24,5.27,1560139,0
+KNDI.US,D,20210812,000000,5.25,5.27,5.12,5.16,890178,0
+KNDI.US,D,20210813,000000,5.14,5.18,5.02,5.04,675345,0
+KNDI.US,D,20210816,000000,5.01,5.18,4.97,5.02,1149057,0
+KNDI.US,D,20210817,000000,4.91,5,4.81,4.93,977252,0
+KNDI.US,D,20210818,000000,4.92,5.04,4.7921,4.81,988895,0
+KNDI.US,D,20210819,000000,4.78,4.8,4.58,4.59,1178683,0
+KNDI.US,D,20210820,000000,4.59,4.74,4.59,4.67,518687,0
+KNDI.US,D,20210823,000000,4.7,4.92,4.68,4.88,969370,0
+KNDI.US,D,20210824,000000,4.94,5.11,4.93,5.07,1017719,0
+KNDI.US,D,20210825,000000,5.06,5.1,4.95,5.02,596707,0
+KNDI.US,D,20210826,000000,5.01,5.12,4.91,4.96,471046,0
+KNDI.US,D,20210827,000000,5.01,5.085,4.955,5.02,608605,0
+KNDI.US,D,20210830,000000,5.05,5.085,4.89,5,631571,0
+KNDI.US,D,20210831,000000,5.02,5.11,4.97,5.02,715324,0
+KNDI.US,D,20210901,000000,5,5.2,5,5.12,1119315,0
+KNDI.US,D,20210902,000000,5.12,5.2,5.08,5.11,698748,0
+KNDI.US,D,20210903,000000,5.11,5.125,4.94,4.99,641034,0
+KNDI.US,D,20210907,000000,4.96,5.11,4.96,4.99,571796,0
+KNDI.US,D,20210908,000000,5,5,4.75,4.82,895981,0
+KNDI.US,D,20210909,000000,4.78,4.91,4.76,4.84,632130,0
+KNDI.US,D,20210910,000000,4.85,4.92,4.6,4.62,1385694,0
+KNDI.US,D,20210913,000000,4.7,4.73,4.48,4.67,1147193,0
+KNDI.US,D,20210914,000000,4.71,4.72,4.46,4.52,912311,0
+KNDI.US,D,20210915,000000,4.49,4.55,4.4,4.53,784267,0
+KNDI.US,D,20210916,000000,4.54,4.54,4.4155,4.49,444994,0
+KNDI.US,D,20210917,000000,4.51,4.62,4.45,4.62,1261123,0
+KNDI.US,D,20210920,000000,4.44,4.47,4.29,4.33,1158331,0
+KNDI.US,D,20210921,000000,4.33,4.47,4.31,4.43,834965,0
+KNDI.US,D,20210922,000000,4.42,4.56,4.42,4.47,641517,0
+KNDI.US,D,20210923,000000,4.52,4.57,4.47,4.51,839815,0
+KNDI.US,D,20210924,000000,4.46,4.52,4.34,4.4,833488,0
+KNDI.US,D,20210927,000000,4.4,4.59,4.38,4.53,975864,0
+KNDI.US,D,20210928,000000,4.48,4.5811,4.43,4.46,972702,0
+KNDI.US,D,20210929,000000,4.46,4.495,4.28,4.28,1682891,0
+KNDI.US,D,20210930,000000,4.31,4.52,4.29,4.45,880165,0
+KNDI.US,D,20211001,000000,4.42,4.53,4.35,4.51,861262,0
+KNDI.US,D,20211004,000000,4.48,4.48,4.3,4.31,595448,0
+KNDI.US,D,20211005,000000,4.33,4.38,4.245,4.35,519551,0
+KNDI.US,D,20211006,000000,4.29,4.34,4.26,4.28,592467,0
+KNDI.US,D,20211007,000000,4.28,4.43,4.2701,4.38,761131,0
+KNDI.US,D,20211008,000000,4.37,4.43,4.31,4.41,671834,0
+KNDI.US,D,20211011,000000,4.4,4.449,4.34,4.34,426732,0
+KNDI.US,D,20211012,000000,4.38,4.48,4.37,4.47,396126,0
+KNDI.US,D,20211013,000000,4.48,4.51,4.42,4.48,415483,0
+KNDI.US,D,20211014,000000,4.47,4.485,4.35,4.43,807750,0
+KNDI.US,D,20211015,000000,4.43,4.64,4.41,4.43,1414321,0
+KNDI.US,D,20211018,000000,4.42,4.44,4.35,4.41,466034,0
+KNDI.US,D,20211019,000000,4.39,4.54,4.39,4.54,706893,0
+KNDI.US,D,20211020,000000,4.64,4.64,4.51,4.63,580761,0
+KNDI.US,D,20211021,000000,4.6,4.65,4.49,4.55,417735,0
+KNDI.US,D,20211022,000000,4.54,4.54,4.35,4.36,639616,0
+KNDI.US,D,20211025,000000,4.36,4.53,4.31,4.48,1064611,0
+KNDI.US,D,20211026,000000,4.5,4.54,4.39,4.4,667395,0
+KNDI.US,D,20211027,000000,4.36,4.42,4.23,4.28,967374,0
+KNDI.US,D,20211028,000000,4.3,4.62,4.26,4.47,4387907,0
+KNDI.US,D,20211029,000000,4.44,4.5088,4.345,4.38,1254556,0
+KNDI.US,D,20211101,000000,4.38,4.63,4.37,4.6,1347496,0
+KNDI.US,D,20211102,000000,4.62,4.62,4.4,4.51,888145,0
+KNDI.US,D,20211103,000000,4.51,4.68,4.49,4.66,908605,0
+KNDI.US,D,20211104,000000,4.67,4.7299,4.54,4.56,681165,0
+KNDI.US,D,20211105,000000,4.54,4.56,4.47,4.54,741065,0
+KNDI.US,D,20211108,000000,4.63,5.2,4.61,5.17,3959823,0
+KNDI.US,D,20211109,000000,4.59,4.6,4.09,4.2,5246159,0
+KNDI.US,D,20211110,000000,4.19,4.52,4.12,4.13,4447060,0
+KNDI.US,D,20211111,000000,4.17,4.4,4.13,4.35,1741506,0
+KNDI.US,D,20211112,000000,4.39,4.555,4.34,4.53,1605395,0
+KNDI.US,D,20211115,000000,4.58,4.701,4.5,4.63,1180035,0
+KNDI.US,D,20211116,000000,4.6,4.66,4.41,4.57,1228688,0
+KNDI.US,D,20211117,000000,4.58,4.58,4.37,4.4,899690,0
+KNDI.US,D,20211118,000000,4.32,4.366,4.21,4.24,1286793,0
+KNDI.US,D,20211119,000000,4.25,4.27,4.16,4.18,679238,0
+KNDI.US,D,20211122,000000,4.22,4.23,4.07,4.13,881768,0
+KNDI.US,D,20211123,000000,4.1,4.1651,3.89,4,1233209,0
+KNDI.US,D,20211124,000000,4.02,4.055,3.88,3.97,844685,0
+KNDI.US,D,20211126,000000,3.9,3.95,3.82,3.95,592788,0
+KNDI.US,D,20211129,000000,3.92,3.945,3.755,3.82,1032161,0
+KNDI.US,D,20211130,000000,3.79,3.86,3.695,3.81,1011917,0
+KNDI.US,D,20211201,000000,3.83,3.865,3.53,3.58,1324050,0
+KNDI.US,D,20211202,000000,3.58,3.74,3.565,3.67,1355038,0
+KNDI.US,D,20211203,000000,3.62,3.62,3.3,3.34,1658571,0
+KNDI.US,D,20211206,000000,3.48,3.64,3.31,3.5,1904015,0
+KNDI.US,D,20211207,000000,3.59,4.03,3.5312,3.76,2836233,0
+KNDI.US,D,20211208,000000,3.81,3.89,3.675,3.86,1015152,0
+KNDI.US,D,20211209,000000,3.85,3.85,3.73,3.74,605609,0
+KNDI.US,D,20211210,000000,3.79,3.82,3.67,3.7,664983,0
+KNDI.US,D,20211213,000000,3.69,3.81,3.59,3.65,808391,0
+KNDI.US,D,20211214,000000,3.59,3.795,3.58,3.64,843147,0
+KNDI.US,D,20211215,000000,3.59,3.64,3.425,3.6,1195174,0
+KNDI.US,D,20211216,000000,3.6,3.675,3.48,3.49,893624,0
+KNDI.US,D,20211217,000000,3.47,3.57,3.37,3.41,1634005,0
+KNDI.US,D,20211220,000000,3.41,3.42,3.24,3.36,1365460,0
+KNDI.US,D,20211221,000000,3.34,3.57,3.34,3.5,1128705,0
+KNDI.US,D,20211222,000000,3.51,3.565,3.4101,3.44,545321,0
+KNDI.US,D,20211223,000000,3.48,3.5674,3.41,3.49,1062798,0
+KNDI.US,D,20211227,000000,3.45,3.49,3.32,3.34,1261819,0
+KNDI.US,D,20211228,000000,3.77,3.84,3.49,3.51,13819875,0
+KNDI.US,D,20211229,000000,3.43,3.44,3.09,3.1,3611960,0
+KNDI.US,D,20211230,000000,3.11,3.42,3.1,3.33,3001280,0
+KNDI.US,D,20211231,000000,3.29,3.425,3.2,3.21,1751960,0
+KNDI.US,D,20220103,000000,3.29,3.52,3.255,3.44,1615794,0
+KNDI.US,D,20220104,000000,3.46,3.56,3.38,3.52,1134304,0
+KNDI.US,D,20220105,000000,3.48,3.561,3.39,3.39,1162312,0
+KNDI.US,D,20220106,000000,3.4,3.5,3.22,3.39,1238498,0
+KNDI.US,D,20220107,000000,3.4,3.465,3.34,3.38,772109,0
+KNDI.US,D,20220110,000000,3.36,3.3738,3.245,3.32,986480,0
+KNDI.US,D,20220111,000000,3.32,3.481,3.31,3.41,758416,0
+KNDI.US,D,20220112,000000,3.46,3.555,3.415,3.45,945469,0
+KNDI.US,D,20220113,000000,3.44,3.465,3.34,3.34,600836,0
+KNDI.US,D,20220114,000000,3.32,3.34,3.265,3.34,734246,0
+KNDI.US,D,20220118,000000,3.3,3.41,3.262,3.31,915419,0
+KNDI.US,D,20220119,000000,3.31,3.32,3.1,3.12,1241881,0
+KNDI.US,D,20220120,000000,3.17,3.3,3.09,3.11,842149,0
+KNDI.US,D,20220121,000000,3.07,3.11,2.98,3,1362433,0
+KNDI.US,D,20220124,000000,2.9,2.95,2.72,2.92,1714140,0
+KNDI.US,D,20220125,000000,2.87,2.92,2.8,2.87,800183,0
+KNDI.US,D,20220126,000000,2.97,2.98,2.87,2.9,1378357,0
+KNDI.US,D,20220127,000000,2.92,2.92,2.78,2.84,1212186,0
+KNDI.US,D,20220128,000000,2.84,2.86,2.71,2.84,1027387,0
+KNDI.US,D,20220131,000000,2.87,3,2.86,3,757884,0
+KNDI.US,D,20220201,000000,3,3.11,2.98,3.09,497095,0
+KNDI.US,D,20220202,000000,3.12,3.13,2.95,2.97,935562,0
+KNDI.US,D,20220203,000000,2.91,3.015,2.84,2.86,594822,0
+KNDI.US,D,20220204,000000,2.88,2.96,2.83,2.94,300442,0
+KNDI.US,D,20220207,000000,2.93,3.01,2.9009,2.95,380497,0
+KNDI.US,D,20220208,000000,2.92,3.04,2.9042,3.02,460133,0
+KNDI.US,D,20220209,000000,3.07,3.19,3.05,3.15,498543,0
+KNDI.US,D,20220210,000000,3.09,3.3,3.09,3.25,858531,0
+KNDI.US,D,20220211,000000,3.24,3.2619,3.16,3.2,684783,0
+KNDI.US,D,20220214,000000,3.16,3.26,3.135,3.2,567252,0
+KNDI.US,D,20220215,000000,3.24,3.415,3.2135,3.39,535715,0
+KNDI.US,D,20220216,000000,3.32,3.4,3.282,3.4,318736,0
+KNDI.US,D,20220217,000000,3.37,3.41,3.23,3.28,701350,0
+KNDI.US,D,20220218,000000,3.25,3.265,3.19,3.22,413449,0
+KNDI.US,D,20220222,000000,3.151,3.225,3.09,3.14,424620,0
+KNDI.US,D,20220223,000000,3.17,3.22,3.04,3.07,417557,0
+KNDI.US,D,20220224,000000,2.9,3.21,2.85,3.2,953590,0
+KNDI.US,D,20220225,000000,3.22,3.315,3.175,3.28,660134,0
+KNDI.US,D,20220228,000000,3.24,3.3382,3.165,3.24,770745,0
+KNDI.US,D,20220301,000000,3.24,3.33,3.2,3.29,608200,0
+KNDI.US,D,20220302,000000,3.31,3.32,3.185,3.2,310800,0
+KNDI.US,D,20220303,000000,3.2,3.22,3.09,3.17,511179,0
+KNDI.US,D,20220304,000000,3.14,3.18,2.855,2.86,960215,0
+KNDI.US,D,20220307,000000,2.87,2.905,2.77,2.85,672229,0
+KNDI.US,D,20220308,000000,2.84,3.13,2.8,3.1,1059701,0
+KNDI.US,D,20220309,000000,3.15,3.19,3.065,3.16,558867,0
+KNDI.US,D,20220310,000000,3.09,3.11,3.01,3.11,410907,0
+KNDI.US,D,20220311,000000,3.11,3.13,2.87,2.88,680542,0
+KNDI.US,D,20220314,000000,2.85,2.85,2.52,2.525,1151401,0
+KNDI.US,D,20220315,000000,2.71,2.88,2.53,2.86,1313134,0
+KNDI.US,D,20220316,000000,3.05,3.205,2.94,3.19,1389044,0
+KNDI.US,D,20220317,000000,3.15,3.6,3.12,3.59,1669192,0
+KNDI.US,D,20220318,000000,3.53,3.73,3.5027,3.73,1464126,0
+KNDI.US,D,20220321,000000,3.7,3.75,3.53,3.68,1039939,0
+KNDI.US,D,20220322,000000,3.64,3.74,3.525,3.55,752507,0
+KNDI.US,D,20220323,000000,3.52,3.7,3.45,3.56,667307,0
+KNDI.US,D,20220324,000000,3.42,3.435,2.8,3.04,7380336,0
+KNDI.US,D,20220325,000000,3.04,3.07,2.88,2.94,2073004,0
+KNDI.US,D,20220328,000000,2.92,3.15,2.88,3.03,2735729,0
+KNDI.US,D,20220329,000000,3.09,3.43,3.07,3.32,2872110,0
+KNDI.US,D,20220330,000000,3.32,3.65,3.1653,3.49,10777788,0
+KNDI.US,D,20220331,000000,3.48,3.62,3.16,3.2,1261670,0
+KNDI.US,D,20220401,000000,3.24,3.37,3.04,3.11,1351630,0
+KNDI.US,D,20220404,000000,3.11,3.1799,3.05,3.14,879620,0
+KNDI.US,D,20220405,000000,3.15,3.16,2.98,2.99,861233,0
+KNDI.US,D,20220406,000000,2.99,2.995,2.79,2.8,1409744,0
+KNDI.US,D,20220407,000000,2.83,2.84,2.71,2.79,736191,0
+KNDI.US,D,20220408,000000,2.79,2.84,2.75,2.77,544214,0
+KNDI.US,D,20220411,000000,2.74,2.83,2.68,2.68,674092,0
+KNDI.US,D,20220412,000000,2.71,2.805,2.68,2.68,451228,0
+KNDI.US,D,20220413,000000,2.72,2.8,2.7,2.73,428842,0
+KNDI.US,D,20220414,000000,2.71,2.84,2.705,2.78,444898,0
+KNDI.US,D,20220418,000000,2.8,2.8399,2.69,2.7,449868,0
+KNDI.US,D,20220419,000000,2.68,2.79,2.68,2.75,380153,0
+KNDI.US,D,20220420,000000,2.79,2.83,2.71,2.72,414288,0
+KNDI.US,D,20220421,000000,2.8,2.93,2.68,2.69,593680,0
+KNDI.US,D,20220422,000000,2.68,2.795,2.595,2.62,518328,0
+KNDI.US,D,20220425,000000,2.58,2.69,2.565,2.66,506762,0
+KNDI.US,D,20220426,000000,2.66,2.66,2.55,2.57,626161,0
+KNDI.US,D,20220427,000000,2.54,2.675,2.54,2.55,425213,0
+KNDI.US,D,20220428,000000,2.57,2.5966,2.4801,2.58,454864,0
+KNDI.US,D,20220429,000000,2.6,2.7109,2.55,2.55,354048,0
+KNDI.US,D,20220502,000000,2.55,2.685,2.51,2.63,454014,0
+KNDI.US,D,20220503,000000,2.6,2.675,2.585,2.61,281411,0
+KNDI.US,D,20220504,000000,2.58,2.68,2.55,2.67,400814,0
+KNDI.US,D,20220505,000000,2.65,2.65,2.5,2.52,587278,0
+KNDI.US,D,20220506,000000,2.5,2.512,2.402,2.44,524682,0
+KNDI.US,D,20220509,000000,2.4,2.45,2.27,2.31,638681,0
+KNDI.US,D,20220510,000000,2.36,2.47,2.32,2.45,876263,0
+KNDI.US,D,20220511,000000,2.42,2.4512,2.22,2.24,662131,0
+KNDI.US,D,20220512,000000,2.2,2.2863,2.12,2.21,783795,0
+KNDI.US,D,20220513,000000,2.29,2.39,2.25,2.33,314683,0
+KNDI.US,D,20220516,000000,2.34,2.42,2.3,2.31,399220,0
+KNDI.US,D,20220517,000000,2.39,2.5,2.345,2.47,446585,0
+KNDI.US,D,20220518,000000,2.41,2.535,2.37,2.45,272228,0
+KNDI.US,D,20220519,000000,2.44,2.6,2.44,2.58,311768,0
+KNDI.US,D,20220520,000000,2.59,2.6015,2.4221,2.5,316414,0
+KNDI.US,D,20220523,000000,2.52,2.545,2.419,2.54,272261,0
+KNDI.US,D,20220524,000000,2.49,2.49,2.41,2.47,238949,0
+KNDI.US,D,20220525,000000,2.38,2.48,2.375,2.46,294688,0
+KNDI.US,D,20220526,000000,2.45,2.59,2.42,2.56,268165,0
+KNDI.US,D,20220527,000000,2.462,2.64,2.4601,2.61,342847,0
+KNDI.US,D,20220531,000000,2.63,2.72,2.585,2.69,260609,0
+KNDI.US,D,20220601,000000,2.67,2.75,2.6058,2.64,263319,0
+KNDI.US,D,20220602,000000,2.63,2.81,2.61,2.76,406447,0
+KNDI.US,D,20220603,000000,2.73,2.73,2.6307,2.67,163033,0
+KNDI.US,D,20220606,000000,2.74,2.835,2.71,2.73,262542,0
+KNDI.US,D,20220607,000000,2.72,2.79,2.675,2.77,189737,0
+KNDI.US,D,20220608,000000,2.75,2.92,2.73,2.91,367772,0
+KNDI.US,D,20220609,000000,2.89,2.89,2.765,2.79,211815,0
+KNDI.US,D,20220610,000000,2.74,2.76,2.6,2.74,315453,0
+KNDI.US,D,20220613,000000,2.66,2.67,2.425,2.45,412012,0
+KNDI.US,D,20220614,000000,2.46,2.555,2.42,2.45,320254,0
+KNDI.US,D,20220615,000000,2.47,2.54,2.42,2.49,342668,0
+KNDI.US,D,20220616,000000,2.42,2.43,2.275,2.3,362328,0
+KNDI.US,D,20220617,000000,2.29,2.48,2.29,2.39,965358,0
+KNDI.US,D,20220621,000000,2.43,2.49,2.38,2.46,372317,0
+KNDI.US,D,20220622,000000,2.39,2.51,2.39,2.5,191786,0
+KNDI.US,D,20220623,000000,2.5,2.59,2.5,2.59,195339,0
+KNDI.US,D,20220624,000000,2.6,2.67,2.585,2.61,205952,0
+KNDI.US,D,20220627,000000,2.61,2.65,2.57,2.62,158057,0
+KNDI.US,D,20220628,000000,2.61,2.65,2.51,2.54,153692,0
+KNDI.US,D,20220629,000000,2.52,2.52,2.42,2.45,171356,0
+KNDI.US,D,20220630,000000,2.41,2.4275,2.34,2.4,254768,0
+KNDI.US,D,20220701,000000,2.4,2.44,2.33,2.38,171711,0
+KNDI.US,D,20220705,000000,2.36,2.49,2.32,2.48,174472,0
+KNDI.US,D,20220706,000000,2.48,2.48,2.4199,2.44,156267,0
+KNDI.US,D,20220707,000000,2.46,2.61,2.455,2.61,527365,0
+KNDI.US,D,20220708,000000,2.59,2.62,2.54,2.57,105527,0
+KNDI.US,D,20220711,000000,2.53,2.605,2.48,2.58,269108,0
+KNDI.US,D,20220712,000000,2.54,2.65,2.521,2.65,191948,0
+KNDI.US,D,20220713,000000,2.59,2.66,2.59,2.6,106684,0
+KNDI.US,D,20220714,000000,2.61,2.69,2.52,2.69,234941,0
+KNDI.US,D,20220715,000000,2.62,2.67,2.58,2.66,154395,0
+KNDI.US,D,20220718,000000,2.66,2.705,2.5601,2.63,233901,0
+KNDI.US,D,20220719,000000,2.63,2.66,2.6,2.62,182551,0
+KNDI.US,D,20220720,000000,2.58,2.69,2.58,2.66,224784,0
+KNDI.US,D,20220721,000000,2.66,2.72,2.65,2.68,228653,0
+KNDI.US,D,20220722,000000,2.68,2.68,2.6,2.61,175362,0
+KNDI.US,D,20220725,000000,2.6,2.6,2.345,2.36,678221,0
+KNDI.US,D,20220726,000000,2.36,2.42,2.32,2.37,156428,0
+KNDI.US,D,20220727,000000,2.37,2.3999,2.34,2.37,209416,0
+KNDI.US,D,20220728,000000,2.34,2.39,2.34,2.39,213944,0
+KNDI.US,D,20220729,000000,2.37,2.4,2.36,2.39,137615,0
+KNDI.US,D,20220801,000000,2.4,2.45,2.38,2.43,216341,0
+KNDI.US,D,20220802,000000,2.4,2.57,2.4,2.56,182045,0
+KNDI.US,D,20220803,000000,2.57,2.59,2.49,2.52,296306,0
+KNDI.US,D,20220804,000000,2.54,2.605,2.5,2.52,207089,0
+KNDI.US,D,20220805,000000,2.46,2.515,2.45,2.47,286224,0
+KNDI.US,D,20220808,000000,2.48,2.6,2.465,2.54,234269,0
+KNDI.US,D,20220809,000000,2.45,2.485,2.35,2.36,301839,0
+KNDI.US,D,20220810,000000,2.45,2.45,2.35,2.41,217522,0
+KNDI.US,D,20220811,000000,2.45,2.458,2.3636,2.37,233584,0
+KNDI.US,D,20220812,000000,2.4,2.43,2.37,2.41,195098,0
+KNDI.US,D,20220815,000000,2.45,2.56,2.39,2.54,286417,0
+KNDI.US,D,20220816,000000,2.53,2.53,2.43,2.47,201679,0
+KNDI.US,D,20220817,000000,2.45,2.48,2.4,2.41,146894,0
+KNDI.US,D,20220818,000000,2.41,2.45,2.38,2.39,123627,0
+KNDI.US,D,20220819,000000,2.35,2.37,2.29,2.32,245655,0
+KNDI.US,D,20220822,000000,2.29,2.31,2.26,2.27,187258,0
+KNDI.US,D,20220823,000000,2.27,2.3,2.26,2.28,146032,0
+KNDI.US,D,20220824,000000,2.27,2.33,2.26,2.3,205720,0
+KNDI.US,D,20220825,000000,2.33,2.35,2.3,2.33,125364,0
+KNDI.US,D,20220826,000000,2.3,2.3914,2.27,2.3,224547,0
+KNDI.US,D,20220829,000000,2.29,2.335,2.235,2.24,160027,0
+KNDI.US,D,20220830,000000,2.25,2.27,2.19,2.2,144437,0
+KNDI.US,D,20220831,000000,2.21,2.23,2.17,2.19,156760,0
+KNDI.US,D,20220901,000000,2.15,2.18,2.09,2.13,210126,0
+KNDI.US,D,20220902,000000,2.13,2.19,2.08,2.08,209283,0
+KNDI.US,D,20220906,000000,2.1,2.1,2.01,2.02,148235,0
+KNDI.US,D,20220907,000000,2,2.07,2,2.06,110661,0
+KNDI.US,D,20220908,000000,2.05,2.09,2.01,2.06,127330,0
+KNDI.US,D,20220909,000000,2.06,2.19,2.06,2.14,155718,0
+KNDI.US,D,20220912,000000,2.17,2.1705,2.11,2.13,118271,0
+KNDI.US,D,20220913,000000,2.1,2.155,2.07,2.11,194876,0
+KNDI.US,D,20220914,000000,2.09,2.125,2.07,2.08,124045,0
+KNDI.US,D,20220915,000000,2.08,2.16,2.08,2.13,124183,0
+KNDI.US,D,20220916,000000,2.1,2.1,2.055,2.07,144229,0
+KNDI.US,D,20220919,000000,2.07,2.2,2.07,2.12,191179,0
+KNDI.US,D,20220920,000000,2.09,2.195,2.09,2.1,165009,0
+KNDI.US,D,20220921,000000,2.12,2.19,2.09,2.13,199431,0
+KNDI.US,D,20220922,000000,2.15,2.1695,2.08,2.08,230150,0
+KNDI.US,D,20220923,000000,2.07,2.11,2,2.01,345893,0
+KNDI.US,D,20220926,000000,2,2.105,2,2.03,243921,0
+KNDI.US,D,20220927,000000,2.04,2.14,2.04,2.07,313821,0
+KNDI.US,D,20220928,000000,2.06,2.18,2.04,2.13,228838,0
+KNDI.US,D,20220929,000000,2.12,2.1913,2.075,2.14,273282,0
+KNDI.US,D,20220930,000000,2.15,2.225,2.11,2.11,221634,0
+KNDI.US,D,20221003,000000,2.11,2.185,2.0907,2.15,245891,0
+KNDI.US,D,20221004,000000,2.15,2.27,2.15,2.26,240954,0
+KNDI.US,D,20221005,000000,2.23,2.315,2.21,2.29,194370,0
+KNDI.US,D,20221006,000000,2.27,2.385,2.27,2.33,268942,0
+KNDI.US,D,20221007,000000,2.29,2.34,2.21,2.25,235481,0
+KNDI.US,D,20221010,000000,2.23,2.29,2.155,2.27,249832,0
+KNDI.US,D,20221011,000000,2.25,2.32,2.17,2.29,295930,0
+KNDI.US,D,20221012,000000,2.29,2.35,2.22,2.34,200533,0
+KNDI.US,D,20221013,000000,2.28,2.39,2.23,2.37,257532,0
+KNDI.US,D,20221014,000000,2.37,2.3885,2.27,2.33,281764,0
+KNDI.US,D,20221017,000000,2.35,2.43,2.3,2.43,320639,0
+KNDI.US,D,20221018,000000,2.45,2.535,2.4,2.45,305256,0
+KNDI.US,D,20221019,000000,2.46,2.49,2.42,2.48,216358,0
+KNDI.US,D,20221020,000000,2.45,2.53,2.43,2.45,206010,0
+KNDI.US,D,20221021,000000,2.45,2.59,2.45,2.58,320464,0
+KNDI.US,D,20221024,000000,2.5,2.61,2.47,2.6,313344,0
+KNDI.US,D,20221025,000000,2.58,2.74,2.5469,2.72,329240,0
+KNDI.US,D,20221026,000000,2.72,2.85,2.72,2.79,376555,0
+KNDI.US,D,20221027,000000,2.79,2.8885,2.7525,2.78,348324,0
+KNDI.US,D,20221028,000000,2.77,2.84,2.77,2.81,157117,0
+KNDI.US,D,20221031,000000,2.77,3.02,2.7334,2.89,394408,0
+KNDI.US,D,20221101,000000,2.94,3.056,2.91,2.96,305380,0
+KNDI.US,D,20221102,000000,2.96,3.16,2.96,3.05,423459,0
+KNDI.US,D,20221103,000000,3,3.18,3,3.1,303118,0
+KNDI.US,D,20221104,000000,3.12,3.21,2.96,3.15,407414,0
+KNDI.US,D,20221107,000000,3.1763,3.26,3.11,3.18,348544,0
+KNDI.US,D,20221108,000000,3.21,3.24,3.01,3.16,386641,0
+KNDI.US,D,20221109,000000,3.1,3.195,3.0815,3.18,400045,0
+KNDI.US,D,20221110,000000,3.2,3.3,3.1,3.23,509434,0
+KNDI.US,D,20221111,000000,3.24,3.29,3.21,3.22,148362,0
+KNDI.US,D,20221114,000000,3.24,3.29,3,3.08,481718,0
+KNDI.US,D,20221115,000000,3.08,3.08,2.93,2.94,707118,0
+KNDI.US,D,20221116,000000,2.95,2.99,2.91,2.97,201898,0
+KNDI.US,D,20221117,000000,2.92,3.01,2.885,2.99,132621,0
+KNDI.US,D,20221118,000000,2.91,3,2.91,2.98,125329,0
+KNDI.US,D,20221121,000000,2.98,2.98,2.87,2.89,145770,0
+KNDI.US,D,20221122,000000,2.9,2.9,2.7,2.71,221393,0
+KNDI.US,D,20221123,000000,2.7,2.74,2.62,2.65,207978,0
+KNDI.US,D,20221125,000000,2.66,2.77,2.6401,2.75,124227,0
+KNDI.US,D,20221128,000000,2.71,2.77,2.67,2.71,203045,0
+KNDI.US,D,20221129,000000,2.74,2.7411,2.69,2.7,83783,0
+KNDI.US,D,20221130,000000,2.71,2.75,2.67,2.73,153537,0
+KNDI.US,D,20221201,000000,2.76,2.8,2.705,2.74,148711,0
+KNDI.US,D,20221202,000000,2.67,2.75,2.6404,2.72,129294,0
+KNDI.US,D,20221205,000000,2.72,2.7375,2.63,2.64,92070,0
+KNDI.US,D,20221206,000000,2.65,2.7,2.63,2.68,124649,0
+KNDI.US,D,20221207,000000,2.63,2.64,2.5,2.505,224252,0
+KNDI.US,D,20221208,000000,2.52,2.55,2.48,2.55,122464,0
+KNDI.US,D,20221209,000000,2.56,2.56,2.435,2.45,150165,0
+KNDI.US,D,20221212,000000,2.41,2.4339,2.25,2.26,351754,0
+KNDI.US,D,20221213,000000,2.28,2.385,2.23,2.33,425691,0
+KNDI.US,D,20221214,000000,2.28,2.38,2.26,2.31,271223,0
+KNDI.US,D,20221215,000000,2.31,2.35,2.27,2.3,249390,0
+KNDI.US,D,20221216,000000,2.27,2.33,2.2297,2.27,745155,0
+KNDI.US,D,20221219,000000,2.31,2.33,2.25,2.29,254907,0
+KNDI.US,D,20221220,000000,2.28,2.45,2.2683,2.44,173686,0
+KNDI.US,D,20221221,000000,2.4,2.53,2.4,2.51,170648,0
+KNDI.US,D,20221222,000000,2.6,2.6,2.36,2.41,198302,0
+KNDI.US,D,20221223,000000,2.41,2.42,2.35,2.35,114215,0
+KNDI.US,D,20221227,000000,2.34,2.34,2.23,2.25,193831,0
+KNDI.US,D,20221228,000000,2.23,2.335,2.23,2.27,274948,0
+KNDI.US,D,20221229,000000,2.28,2.32,2.23,2.31,260928,0
+KNDI.US,D,20221230,000000,2.25,2.33,2.25,2.3,384795,0
+KNDI.US,D,20230103,000000,2.29,2.425,2.29,2.33,131258,0
+KNDI.US,D,20230104,000000,2.34,2.59,2.34,2.57,209396,0
+KNDI.US,D,20230105,000000,2.58,2.68,2.53,2.65,227229,0
+KNDI.US,D,20230106,000000,2.67,2.75,2.57,2.75,194311,0
+KNDI.US,D,20230109,000000,2.73,2.75,2.61,2.62,184551,0
+KNDI.US,D,20230110,000000,2.65,2.71,2.5999,2.7,105914,0
+KNDI.US,D,20230111,000000,2.7,2.78,2.67,2.7,119886,0
+KNDI.US,D,20230112,000000,2.72,2.92,2.67,2.86,288498,0
+KNDI.US,D,20230113,000000,2.87,2.9299,2.865,2.9,154287,0
+KNDI.US,D,20230117,000000,2.89,2.91,2.83,2.86,142661,0
+KNDI.US,D,20230118,000000,2.85,2.9,2.83,2.87,174131,0
+KNDI.US,D,20230119,000000,2.87,2.88,2.67,2.69,193352,0
+KNDI.US,D,20230120,000000,2.68,2.78,2.68,2.72,117121,0
+KNDI.US,D,20230123,000000,2.72,2.81,2.72,2.8,178052,0
+KNDI.US,D,20230124,000000,2.8,2.81,2.73,2.73,90181,0
+KNDI.US,D,20230125,000000,2.7,2.78,2.69,2.75,82113,0
+KNDI.US,D,20230126,000000,2.76,2.85,2.7301,2.83,278544,0
+KNDI.US,D,20230127,000000,2.84,2.9,2.73,2.76,362623,0
+KNDI.US,D,20230130,000000,2.72,2.75,2.65,2.68,137691,0
+KNDI.US,D,20230131,000000,2.66,2.75,2.66,2.69,196372,0
+KNDI.US,D,20230201,000000,2.69,2.73,2.659,2.69,108546,0
+KNDI.US,D,20230202,000000,2.73,2.74,2.65,2.66,217499,0
+KNDI.US,D,20230203,000000,2.66,2.69,2.6,2.6,154321,0
+KNDI.US,D,20230206,000000,2.61,2.61,2.52,2.54,127781,0
+KNDI.US,D,20230207,000000,2.5,2.545,2.48,2.5,168113,0
+KNDI.US,D,20230208,000000,2.5,2.5437,2.47,2.47,152282,0
+KNDI.US,D,20230209,000000,2.47,2.53,2.435,2.44,154771,0
+KNDI.US,D,20230210,000000,2.42,2.44,2.4,2.41,84566,0
+KNDI.US,D,20230213,000000,2.4,2.435,2.39,2.42,74692,0
+KNDI.US,D,20230214,000000,2.38,2.45,2.38,2.4,108049,0
+KNDI.US,D,20230215,000000,2.36,2.4065,2.35,2.37,78011,0
+KNDI.US,D,20230216,000000,2.37,2.56,2.37,2.46,175358,0
+KNDI.US,D,20230217,000000,2.41,2.4199,2.36,2.36,179710,0
+KNDI.US,D,20230221,000000,2.36,2.38,2.27,2.3,399605,0
+KNDI.US,D,20230222,000000,2.27,2.315,2.2488,2.26,121695,0
+KNDI.US,D,20230223,000000,2.28,2.38,2.27,2.34,105297,0
+KNDI.US,D,20230224,000000,2.3,2.35,2.28,2.31,125724,0
+KNDI.US,D,20230227,000000,2.29,2.38,2.28,2.28,115038,0
+KNDI.US,D,20230228,000000,2.31,2.34,2.2801,2.31,73250,0
+KNDI.US,D,20230301,000000,2.34,2.35,2.29,2.31,104838,0
+KNDI.US,D,20230302,000000,2.28,2.34,2.28,2.34,55771,0
+KNDI.US,D,20230303,000000,2.32,2.53,2.32,2.46,233874,0
+KNDI.US,D,20230306,000000,2.48,2.5,2.42,2.43,136888,0
+KNDI.US,D,20230307,000000,2.4,2.44,2.35,2.43,100651,0
+KNDI.US,D,20230308,000000,2.41,2.43,2.35,2.38,80573,0
+KNDI.US,D,20230309,000000,2.31,2.4,2.3,2.3,145676,0
+KNDI.US,D,20230310,000000,2.26,2.36,2.25,2.25,157842,0
+KNDI.US,D,20230313,000000,2.25,2.28,2.22,2.26,181259,0
+KNDI.US,D,20230314,000000,2.27,2.39,2.265,2.385,330238,0
+KNDI.US,D,20230315,000000,2.31,2.39,2.255,2.32,230569,0
+KNDI.US,D,20230316,000000,2.28,2.345,2.26,2.3,163130,0
+KNDI.US,D,20230317,000000,2.28,2.38,2.28,2.35,357216,0
+KNDI.US,D,20230320,000000,2.33,2.515,2.33,2.45,292946,0
+KNDI.US,D,20230321,000000,2.46,2.565,2.455,2.54,225493,0
+KNDI.US,D,20230322,000000,2.56,2.7,2.53,2.53,289420,0
+KNDI.US,D,20230323,000000,2.51,2.62,2.51,2.51,159363,0
+KNDI.US,D,20230324,000000,2.49,2.58,2.49,2.54,187639,0
+KNDI.US,D,20230327,000000,2.53,2.59,2.53,2.57,100610,0
+KNDI.US,D,20230328,000000,2.53,2.63,2.53,2.61,114458,0
+KNDI.US,D,20230329,000000,2.64,2.715,2.6,2.69,158894,0
+KNDI.US,D,20230330,000000,2.7,2.79,2.69,2.75,145894,0
+KNDI.US,D,20230331,000000,2.75,2.79,2.71,2.76,203062,0
+KNDI.US,D,20230403,000000,2.75,2.83,2.7,2.83,212509,0
+KNDI.US,D,20230404,000000,2.81,2.83,2.71,2.71,277352,0
+KNDI.US,D,20230405,000000,2.71,2.76,2.46,2.665,218302,0
+KNDI.US,D,20230406,000000,2.69,2.69,2.65,2.65,107404,0
+KNDI.US,D,20230410,000000,2.65,2.6776,2.61,2.65,83585,0
+KNDI.US,D,20230411,000000,2.67,2.78,2.67,2.73,121347,0
+KNDI.US,D,20230412,000000,2.78,2.8,2.73,2.74,132752,0
+KNDI.US,D,20230413,000000,2.73,2.785,2.7214,2.74,92974,0
+KNDI.US,D,20230414,000000,2.75,2.76,2.71,2.74,79905,0
+KNDI.US,D,20230417,000000,2.72,2.755,2.71,2.73,113687,0
+KNDI.US,D,20230418,000000,2.72,2.84,2.72,2.78,158608,0
+KNDI.US,D,20230419,000000,2.76,2.87,2.73,2.83,148528,0
+KNDI.US,D,20230420,000000,2.8,2.89,2.8,2.83,227164,0
+KNDI.US,D,20230421,000000,2.82,2.87,2.815,2.83,103688,0
+KNDI.US,D,20230424,000000,2.83,2.86,2.77,2.83,98747,0
+KNDI.US,D,20230425,000000,2.8,2.89,2.8,2.85,198381,0
+KNDI.US,D,20230426,000000,2.87,2.945,2.87,2.93,186232,0
+KNDI.US,D,20230427,000000,2.96,3.2,2.94,3.1,514265,0
+KNDI.US,D,20230428,000000,3.13,3.25,3.13,3.18,231800,0
+KNDI.US,D,20230501,000000,3.15,3.15,3.03,3.13,197720,0
+KNDI.US,D,20230502,000000,3.15,3.225,3.115,3.16,218281,0
+KNDI.US,D,20230503,000000,3.14,3.2231,3.13,3.16,101181,0
+KNDI.US,D,20230504,000000,3.17,3.21,2.94,2.97,305129,0
+KNDI.US,D,20230505,000000,2.97,3.08,2.96,2.98,93554,0
+KNDI.US,D,20230508,000000,2.95,3.08,2.92,3.04,184277,0
+KNDI.US,D,20230509,000000,3,3.15,3,3.15,127511,0
+KNDI.US,D,20230510,000000,3.19,3.2,3.05,3.09,324924,0
+KNDI.US,D,20230511,000000,3.15,3.3,3.15,3.25,453878,0
+KNDI.US,D,20230512,000000,3.3,3.3,3.1801,3.25,198974,0
+KNDI.US,D,20230515,000000,3.21,3.55,3.21,3.52,710095,0
+KNDI.US,D,20230516,000000,3.46,3.46,3.08,3.1,812918,0
+KNDI.US,D,20230517,000000,3.15,3.41,3.12,3.365,314010,0
+KNDI.US,D,20230518,000000,3.35,3.48,3.35,3.45,155599,0
+KNDI.US,D,20230519,000000,3.46,3.49,3.3,3.36,169075,0
+KNDI.US,D,20230522,000000,3.33,3.47,3.33,3.44,157052,0
+KNDI.US,D,20230523,000000,3.44,3.495,3.36,3.43,206890,0
+KNDI.US,D,20230524,000000,3.43,3.43,3.35,3.385,90259,0
+KNDI.US,D,20230525,000000,3.38,3.42,3.35,3.39,183200,0
+KNDI.US,D,20230526,000000,3.42,3.45,3.4,3.42,173186,0
+KNDI.US,D,20230530,000000,3.42,3.6499,3.42,3.61,584099,0
+KNDI.US,D,20230531,000000,3.61,3.63,3.5,3.51,209489,0
+KNDI.US,D,20230601,000000,3.51,3.65,3.5,3.63,145649,0
+KNDI.US,D,20230602,000000,3.66,3.75,3.65,3.73,443256,0
+KNDI.US,D,20230605,000000,3.77,4.08,3.7473,4.01,661972,0
+KNDI.US,D,20230606,000000,4,4.17,3.91,4.14,283506,0
+KNDI.US,D,20230607,000000,4.14,4.2,3.92,3.98,473568,0
+KNDI.US,D,20230608,000000,4,4.1,3.98,4.04,173623,0
+KNDI.US,D,20230609,000000,3.97,4.07,3.96,3.99,182221,0
+KNDI.US,D,20230612,000000,4.03,4.1,4.015,4.06,192992,0
+KNDI.US,D,20230613,000000,4.14,4.14,4.0228,4.085,183295,0
+KNDI.US,D,20230614,000000,4.08,4.09,4,4.02,144581,0
+KNDI.US,D,20230615,000000,4.02,4.2699,4.02,4.1,303185,0
+KNDI.US,D,20230616,000000,4.14,4.18,4.06,4.18,213055,0
+KNDI.US,D,20230620,000000,4.18,4.18,4.05,4.08,109661,0
+KNDI.US,D,20230621,000000,4.11,4.11,3.94,4.05,224177,0
+KNDI.US,D,20230622,000000,4,4.15,4,4.08,149632,0
+KNDI.US,D,20230623,000000,4,4.09,3.99,4,208729,0
+KNDI.US,D,20230626,000000,4.06,4.095,3.93,3.97,116048,0
+KNDI.US,D,20230627,000000,3.96,4.04,3.9501,4.02,106720,0
+KNDI.US,D,20230628,000000,4.02,4.07,3.99,3.99,106343,0
+KNDI.US,D,20230629,000000,3.96,4.055,3.96,4.03,92029,0
+KNDI.US,D,20230630,000000,4.02,4.08,3.96,3.96,112841,0
+KNDI.US,D,20230703,000000,3.93,4,3.75,3.87,283463,0
+KNDI.US,D,20230705,000000,3.88,3.96,3.8761,3.93,136543,0
+KNDI.US,D,20230706,000000,3.9,3.93,3.87,3.9,109801,0
+KNDI.US,D,20230707,000000,3.9,3.96,3.88,3.88,89272,0
+KNDI.US,D,20230710,000000,3.86,3.91,3.84,3.86,110938,0
+KNDI.US,D,20230711,000000,3.84,3.94,3.84,3.88,123727,0
+KNDI.US,D,20230712,000000,3.89,3.96,3.8759,3.9,98980,0
+KNDI.US,D,20230713,000000,3.9,3.94,3.87,3.88,87873,0
+KNDI.US,D,20230714,000000,3.81,3.8818,3.8,3.81,123160,0
+KNDI.US,D,20230717,000000,3.8,3.81,3.6399,3.66,276953,0
+KNDI.US,D,20230718,000000,3.66,3.7,3.6001,3.64,226570,0
+KNDI.US,D,20230719,000000,3.63,3.84,3.6138,3.8,213749,0
+KNDI.US,D,20230720,000000,3.8,3.81,3.73,3.81,68501,0
+KNDI.US,D,20230721,000000,3.79,3.805,3.7,3.72,128593,0
+KNDI.US,D,20230724,000000,3.69,3.8,3.69,3.72,143962,0
+KNDI.US,D,20230725,000000,3.72,3.76,3.65,3.67,85544,0
+KNDI.US,D,20230726,000000,3.64,3.73,3.63,3.63,117662,0
+KNDI.US,D,20230727,000000,3.65,3.69,3.54,3.57,122130,0
+KNDI.US,D,20230728,000000,3.6,3.69,3.595,3.61,97345,0
+KNDI.US,D,20230731,000000,3.61,3.6869,3.61,3.67,83354,0
+KNDI.US,D,20230801,000000,3.67,3.6783,3.56,3.6,66483,0
+KNDI.US,D,20230802,000000,3.57,3.6,3.52,3.53,88072,0
+KNDI.US,D,20230803,000000,3.51,3.595,3.51,3.54,59497,0
+KNDI.US,D,20230804,000000,3.53,3.62,3.52,3.57,99226,0
+KNDI.US,D,20230807,000000,3.53,3.64,3.53,3.61,142657,0
+KNDI.US,D,20230808,000000,3.65,3.68,3.55,3.68,189140,0
+KNDI.US,D,20230809,000000,3.67,3.67,3.56,3.62,126324,0
+KNDI.US,D,20230810,000000,3.66,3.74,3.6301,3.74,132484,0
+KNDI.US,D,20230811,000000,3.68,3.74,3.66,3.68,104357,0
+KNDI.US,D,20230814,000000,3.64,3.64,3.525,3.53,142722,0
+KNDI.US,D,20230815,000000,3.53,3.53,3.429,3.47,229510,0
+KNDI.US,D,20230816,000000,3.44,3.52,3.22,3.4,296737,0
+KNDI.US,D,20230817,000000,3.42,3.45,3.3528,3.43,131909,0
+KNDI.US,D,20230818,000000,3.36,3.3887,3.27,3.295,105735,0
+KNDI.US,D,20230821,000000,3.26,3.33,3.25,3.26,85413,0
+KNDI.US,D,20230822,000000,3.26,3.34,3.24,3.27,94378,0
+KNDI.US,D,20230823,000000,3.25,3.31,3.25,3.26,45532,0
+KNDI.US,D,20230824,000000,3.24,3.2575,3.2,3.2,74454,0
+KNDI.US,D,20230825,000000,3.21,3.2302,3.11,3.11,145083,0
+KNDI.US,D,20230828,000000,3.08,3.19,3.08,3.14,78193,0
+KNDI.US,D,20230829,000000,3.16,3.2,3.115,3.19,79935,0
+KNDI.US,D,20230830,000000,3.17,3.28,3.17,3.23,119577,0
+KNDI.US,D,20230831,000000,3.24,3.27,3.15,3.18,107544,0
+KNDI.US,D,20230901,000000,3.16,3.29,3.16,3.27,70245,0
+KNDI.US,D,20230905,000000,3.25,3.345,3.23,3.3,105251,0
+KNDI.US,D,20230906,000000,3.3401,3.45,3.3,3.34,226590,0
+KNDI.US,D,20230907,000000,3.31,3.32,3.14,3.23,104972,0
+KNDI.US,D,20230908,000000,3.26,3.27,3.16,3.2,81007,0
+KNDI.US,D,20230911,000000,3.19,3.36,3.19,3.31,119000,0
+KNDI.US,D,20230912,000000,3.3,3.33,3.21,3.26,102779,0
+KNDI.US,D,20230913,000000,3.24,3.3,3.2,3.28,128153,0
+KNDI.US,D,20230914,000000,3.3,3.44,3.23,3.39,152376,0
+KNDI.US,D,20230915,000000,3.35,3.45,3.3427,3.38,119842,0
+KNDI.US,D,20230918,000000,3.37,3.4599,3.36,3.42,67186,0
+KNDI.US,D,20230919,000000,3.45,3.46,3.37,3.45,103482,0
+KNDI.US,D,20230920,000000,3.42,3.54,3.42,3.49,119171,0
+KNDI.US,D,20230921,000000,3.45,3.52,3.45,3.49,154199,0
+KNDI.US,D,20230922,000000,3.53,3.55,3.45,3.46,140937,0
+KNDI.US,D,20230925,000000,3.43,3.47,3.35,3.46,114653,0
+KNDI.US,D,20230926,000000,3.41,3.5,3.39,3.465,104007,0
+KNDI.US,D,20230927,000000,3.47,3.55,3.447,3.51,71425,0
+KNDI.US,D,20230928,000000,3.5,3.52,3.4101,3.43,63659,0
+KNDI.US,D,20230929,000000,3.45,3.5,3.45,3.46,35279,0
+KNDI.US,D,20231002,000000,3.44,3.47,3.4,3.42,65704,0
+KNDI.US,D,20231003,000000,3.39,3.52,3.39,3.49,86088,0
+KNDI.US,D,20231004,000000,3.49,3.5,3.25,3.46,184083,0
+KNDI.US,D,20231005,000000,3.46,3.51,3.4123,3.51,39352,0
+KNDI.US,D,20231006,000000,3.48,3.58,3.4,3.57,239609,0
+KNDI.US,D,20231009,000000,3.52,3.59,3.45,3.55,122973,0
+KNDI.US,D,20231010,000000,3.53,3.6344,3.53,3.6,75414,0
+KNDI.US,D,20231011,000000,3.59,3.67,3.59,3.66,79251,0
+KNDI.US,D,20231012,000000,3.66,3.66,3.582,3.64,96510,0
+KNDI.US,D,20231013,000000,3.62,3.651,3.56,3.61,114613,0
+KNDI.US,D,20231016,000000,3.59,3.651,3.5,3.58,135744,0
+KNDI.US,D,20231017,000000,3.64,3.64,3.44,3.45,93077,0
+KNDI.US,D,20231018,000000,3.41,3.48,3.3812,3.41,86849,0
+KNDI.US,D,20231019,000000,3.41,3.51,3.39,3.44,124057,0
+KNDI.US,D,20231020,000000,3.42,3.48,3.3,3.38,158687,0
+KNDI.US,D,20231023,000000,3.3,3.5932,3.3,3.35,250086,0
+KNDI.US,D,20231024,000000,3.35,3.42,3.31,3.36,77631,0
+KNDI.US,D,20231025,000000,3.32,3.4,3.205,3.225,153580,0
+KNDI.US,D,20231026,000000,3.2,3.29,3.2,3.265,86530,0
+KNDI.US,D,20231027,000000,3.23,3.29,3.22,3.22,88868,0
+KNDI.US,D,20231030,000000,3.23,3.28,3.22,3.25,57666,0
+KNDI.US,D,20231031,000000,3.28,3.28,3.2,3.2,92536,0
+KNDI.US,D,20231101,000000,3.2,3.26,3.2,3.25,59040,0
+KNDI.US,D,20231102,000000,3.22,3.34,3.22,3.28,63302,0
+KNDI.US,D,20231103,000000,3.3,3.42,3.3,3.37,91460,0
+KNDI.US,D,20231106,000000,3.35,3.3871,3.295,3.31,108873,0
+KNDI.US,D,20231107,000000,3.32,3.41,3.32,3.35,70496,0
+KNDI.US,D,20231108,000000,3.43,3.44,3.3327,3.36,75450,0
+KNDI.US,D,20231109,000000,3.33,3.33,3.2,3.2,98292,0
+KNDI.US,D,20231110,000000,3.2,3.23,3.12,3.12,90805,0
+KNDI.US,D,20231113,000000,3.04,3.07,2.83,2.88,212810,0
+KNDI.US,D,20231114,000000,2.96,3.04,2.91,2.94,110520,0
+KNDI.US,D,20231115,000000,2.94,2.99,2.88,2.88,78808,0
+KNDI.US,D,20231116,000000,2.85,2.9,2.78,2.79,77205,0
+KNDI.US,D,20231117,000000,2.77,2.91,2.77,2.82,84122,0
+KNDI.US,D,20231120,000000,2.8,2.84,2.74,2.75,72040,0
+KNDI.US,D,20231121,000000,2.7,2.7801,2.6814,2.77,104609,0
+KNDI.US,D,20231122,000000,2.78,2.82,2.7311,2.8,150132,0
+KNDI.US,D,20231124,000000,2.81,2.85,2.78,2.84,141134,0
+KNDI.US,D,20231127,000000,2.97,2.9798,2.89,2.91,186694,0
+KNDI.US,D,20231128,000000,2.91,2.95,2.86,2.88,99149,0
+KNDI.US,D,20231129,000000,2.9,2.93,2.83,2.835,45014,0
+KNDI.US,D,20231130,000000,2.83,2.87,2.78,2.8,54491,0
+KNDI.US,D,20231201,000000,2.78,2.81,2.74,2.78,84615,0
+KNDI.US,D,20231204,000000,2.74,2.75,2.66,2.71,154551,0
+KNDI.US,D,20231205,000000,2.7,2.73,2.69,2.705,65426,0
+KNDI.US,D,20231206,000000,2.71,2.74,2.69,2.69,63156,0
+KNDI.US,D,20231207,000000,2.69,2.72,2.65,2.7,83215,0
+KNDI.US,D,20231208,000000,2.69,2.73,2.63,2.65,170030,0
+KNDI.US,D,20231211,000000,2.65,2.67,2.56,2.6,66890,0
+KNDI.US,D,20231212,000000,2.61,2.64,2.61,2.63,73810,0
+KNDI.US,D,20231213,000000,2.62,2.64,2.59,2.59,108046,0
+KNDI.US,D,20231214,000000,2.6,2.68,2.6,2.65,135373,0
+KNDI.US,D,20231215,000000,2.64,2.7399,2.64,2.7,167884,0
+KNDI.US,D,20231218,000000,2.73,2.8105,2.671,2.79,140969,0
+KNDI.US,D,20231219,000000,2.79,2.865,2.79,2.8,98784,0
+KNDI.US,D,20231220,000000,2.8,2.8473,2.75,2.75,91253,0
+KNDI.US,D,20231221,000000,2.77,2.82,2.722,2.79,84342,0
+KNDI.US,D,20231222,000000,2.73,2.8,2.72,2.74,74376,0
+KNDI.US,D,20231226,000000,2.72,2.7426,2.67,2.67,104601,0
+KNDI.US,D,20231227,000000,2.68,2.69,2.61,2.65,227793,0
+KNDI.US,D,20231228,000000,2.6,2.84,2.6,2.795,328693,0
+KNDI.US,D,20231229,000000,2.8,2.95,2.69,2.8,276730,0
+KNDI.US,D,20240102,000000,2.74,2.89,2.74,2.82,90116,0
+KNDI.US,D,20240103,000000,2.77,2.83,2.77,2.8,92757,0
+KNDI.US,D,20240104,000000,2.79,2.85,2.78,2.84,70064,0
+KNDI.US,D,20240105,000000,2.82,2.94,2.82,2.89,107498,0
+KNDI.US,D,20240108,000000,2.89,2.99,2.885,2.91,143185,0
+KNDI.US,D,20240109,000000,2.91,3.125,2.9,2.98,213442,0
+KNDI.US,D,20240110,000000,2.99,3.05,2.99,3.01,89426,0
+KNDI.US,D,20240111,000000,2.98,3.02,2.91,2.92,163460,0
+KNDI.US,D,20240112,000000,2.97,2.97,2.8,2.81,85560,0
+KNDI.US,D,20240116,000000,2.82,2.8202,2.6502,2.67,171805,0
+KNDI.US,D,20240117,000000,2.67,2.7578,2.65,2.66,95840,0
+KNDI.US,D,20240118,000000,2.69,2.705,2.56,2.58,132488,0
+KNDI.US,D,20240119,000000,2.51,2.57,2.46,2.51,171767,0
+KNDI.US,D,20240122,000000,2.49,2.58,2.49,2.56,75780,0
+KNDI.US,D,20240123,000000,2.54,2.74,2.54,2.73,103102,0
+KNDI.US,D,20240124,000000,2.78,2.81,2.73,2.73,114691,0
+KNDI.US,D,20240125,000000,2.74,2.78,2.66,2.66,42775,0
+KNDI.US,D,20240126,000000,2.62,2.77,2.6151,2.72,109378,0
+KNDI.US,D,20240129,000000,2.71,2.95,2.71,2.84,140258,0
+KNDI.US,D,20240130,000000,2.8,2.8697,2.78,2.785,32067,0
+KNDI.US,D,20240131,000000,2.75,2.78,2.7,2.7,36311,0
+KNDI.US,D,20240201,000000,2.7,2.76,2.7,2.71,26284,0
+KNDI.US,D,20240202,000000,2.68,2.705,2.66,2.68,47121,0
+KNDI.US,D,20240205,000000,2.64,2.6497,2.6,2.61,60405,0
+KNDI.US,D,20240206,000000,2.61,2.66,2.61,2.64,43613,0
+KNDI.US,D,20240207,000000,2.6,2.64,2.57,2.57,72843,0
+KNDI.US,D,20240208,000000,2.54,2.73,2.54,2.71,72387,0
+KNDI.US,D,20240209,000000,2.63,2.72,2.63,2.67,40037,0
+KNDI.US,D,20240212,000000,2.61,2.68,2.51,2.67,80660,0
+KNDI.US,D,20240213,000000,2.6,2.65,2.6,2.61,35633,0
+KNDI.US,D,20240214,000000,2.6,2.6356,2.56,2.61,66260,0
+KNDI.US,D,20240215,000000,2.61,2.68,2.61,2.64,69961,0
+KNDI.US,D,20240216,000000,2.55,2.71,2.55,2.68,48991,0
+KNDI.US,D,20240220,000000,2.66,2.79,2.66,2.67,52722,0
+KNDI.US,D,20240221,000000,2.66,2.74,2.66,2.67,41563,0
+KNDI.US,D,20240222,000000,2.66,2.72,2.64,2.64,58604,0
+KNDI.US,D,20240223,000000,2.63,2.7,2.58,2.6,68842,0
+KNDI.US,D,20240226,000000,2.58,2.65,2.5,2.52,193214,0
+KNDI.US,D,20240227,000000,2.5,2.56,2.5,2.51,51870,0
+KNDI.US,D,20240228,000000,2.5,2.5594,2.5,2.54,68295,0
+KNDI.US,D,20240229,000000,2.54,2.55,2.51,2.52,61118,0
+KNDI.US,D,20240301,000000,2.52,2.5234,2.41,2.46,130493,0
+KNDI.US,D,20240304,000000,2.44,2.47,2.3993,2.4,112062,0
+KNDI.US,D,20240305,000000,2.38,2.4398,2.32,2.36,87848,0
+KNDI.US,D,20240306,000000,2.35,2.46,2.35,2.415,113114,0
+KNDI.US,D,20240307,000000,2.39,2.4125,2.36,2.37,43452,0
+KNDI.US,D,20240308,000000,2.34,2.39,2.33,2.35,58425,0
+KNDI.US,D,20240311,000000,2.37,2.47,2.37,2.42,103505,0
+KNDI.US,D,20240312,000000,2.4,2.46,2.27,2.42,91386,0
+KNDI.US,D,20240313,000000,2.4,2.52,2.392,2.46,78008,0
+KNDI.US,D,20240314,000000,2.44,2.455,2.4,2.4,104859,0
+KNDI.US,D,20240315,000000,2.35,2.39,2.22,2.3,217548,0
+KNDI.US,D,20240318,000000,2.3,2.325,2.23,2.29,122911,0
+KNDI.US,D,20240319,000000,2.25,2.27,2.23,2.24,57394,0
+KNDI.US,D,20240320,000000,2.25,2.28,2.22,2.23,112280,0
+KNDI.US,D,20240321,000000,2.23,2.2599,2.12,2.13,166477,0
+KNDI.US,D,20240322,000000,2.14,2.17,2.1,2.14,157666,0
+KNDI.US,D,20240325,000000,2.17,2.18,2.04,2.12,168190,0
+KNDI.US,D,20240326,000000,2.12,2.16,2.08,2.08,109201,0
+KNDI.US,D,20240327,000000,2.05,2.09,2.05,2.07,107959,0
+KNDI.US,D,20240328,000000,2.05,2.13,2.05,2.12,80484,0
+KNDI.US,D,20240401,000000,2.13,2.23,2.13,2.18,94849,0
+KNDI.US,D,20240402,000000,2.15,2.21,2.12,2.13,83188,0
+KNDI.US,D,20240403,000000,2.12,2.15,2.11,2.12,86561,0
+KNDI.US,D,20240404,000000,2.13,2.1499,2.08,2.085,72937,0
+KNDI.US,D,20240405,000000,2.06,2.09,2,2.05,130977,0
+KNDI.US,D,20240408,000000,2.03,2.09,2.03,2.05,97780,0
+KNDI.US,D,20240409,000000,2.02,2.12,2.02,2.1,86092,0
+KNDI.US,D,20240410,000000,2.06,2.14,2.06,2.08,102538,0
+KNDI.US,D,20240411,000000,2.06,2.095,2.06,2.07,68766,0
+KNDI.US,D,20240412,000000,2.07,2.13,2.07,2.09,104618,0
+KNDI.US,D,20240415,000000,2.09,2.165,2.09,2.16,145073,0
+KNDI.US,D,20240416,000000,2.2,2.26,2.16,2.22,210584,0
+KNDI.US,D,20240417,000000,2.26,2.98,2.26,2.4,363132,0
+KNDI.US,D,20240418,000000,2.47,2.6697,2.46,2.63,334492,0
+KNDI.US,D,20240419,000000,2.6,2.78,2.28,2.55,262710,0
+KNDI.US,D,20240422,000000,2.47,2.6398,2.32,2.5,170512,0
+KNDI.US,D,20240423,000000,2.5,2.63,2.44,2.46,107656,0
+KNDI.US,D,20240424,000000,2.5,2.67,2.4613,2.61,173871,0
+KNDI.US,D,20240425,000000,2.56,2.7199,2.56,2.69,141473,0
+KNDI.US,D,20240426,000000,2.69,2.7,2.58,2.61,87472,0
+KNDI.US,D,20240429,000000,2.6,2.65,2.54,2.64,65681,0
+KNDI.US,D,20240430,000000,2.64,2.66,2.47,2.54,83789,0
+KNDI.US,D,20240501,000000,2.51,2.6148,2.35,2.52,95971,0
+KNDI.US,D,20240502,000000,2.49,2.52,2.42,2.44,56300,0
+KNDI.US,D,20240503,000000,2.45,2.53,2.36,2.53,68451,0
+KNDI.US,D,20240506,000000,2.5,2.53,2.4001,2.44,56450,0
+KNDI.US,D,20240507,000000,2.44,2.47,2.4,2.45,51639,0
+KNDI.US,D,20240508,000000,2.47,2.47,2.39,2.42,50052,0
+KNDI.US,D,20240509,000000,2.38,2.4191,2.36,2.36,45739,0
+KNDI.US,D,20240510,000000,2.33,2.37,2.24,2.24,94364,0
+KNDI.US,D,20240513,000000,2.25,2.3,2.2301,2.27,66021,0
+KNDI.US,D,20240514,000000,2.36,2.432,2.16,2.34,109236,0
+KNDI.US,D,20240515,000000,2.3,2.34,2.25,2.34,71303,0
+KNDI.US,D,20240516,000000,2.35,2.35,2.2001,2.24,118989,0
+KNDI.US,D,20240517,000000,2.23,2.33,2.18,2.23,130996,0
+KNDI.US,D,20240520,000000,2.2,2.255,2.2,2.2,69553,0
+KNDI.US,D,20240521,000000,2.2,2.23,2.14,2.18,64429,0
+KNDI.US,D,20240522,000000,2.17,2.22,2.17,2.19,40177,0
+KNDI.US,D,20240523,000000,2.16,2.195,2.16,2.16,53154,0
+KNDI.US,D,20240524,000000,2.15,2.16,2.08,2.115,74579,0
+KNDI.US,D,20240528,000000,2.2,2.25,2.09,2.11,138565,0
+KNDI.US,D,20240529,000000,2.1,2.119,2.06,2.07,65908,0
+KNDI.US,D,20240530,000000,2.06,2.1188,2.05,2.055,54604,0
+KNDI.US,D,20240531,000000,2.04,2.101,2.04,2.07,33423,0
+KNDI.US,D,20240603,000000,2.03,2.1099,2.03,2.07,102710,0
+KNDI.US,D,20240604,000000,2.07,2.16,2.07,2.12,66350,0
+KNDI.US,D,20240605,000000,2.1,2.15,2.1,2.1,42924,0
+KNDI.US,D,20240606,000000,2.09,2.12,2.075,2.1,63370,0
+KNDI.US,D,20240607,000000,2.09,2.12,2.03,2.04,75737,0
+KNDI.US,D,20240610,000000,2.04,2.08,2,2.015,131455,0
+KNDI.US,D,20240611,000000,2.02,2.05,2,2.01,74496,0
+KNDI.US,D,20240612,000000,2.01,2.06,2.01,2.02,63589,0
+KNDI.US,D,20240613,000000,2,2.03,1.98,1.98,103770,0
+KNDI.US,D,20240614,000000,1.98,1.985,1.9,1.91,110682,0
+KNDI.US,D,20240617,000000,1.93,1.946,1.82,1.84,195180,0
+KNDI.US,D,20240618,000000,1.86,1.88,1.82,1.83,84774,0
+KNDI.US,D,20240620,000000,1.82,1.85,1.78,1.78,130457,0
+KNDI.US,D,20240621,000000,1.77,1.9,1.76,1.83,190494,0
+KNDI.US,D,20240624,000000,1.8,1.96,1.8,1.91,162122,0
+KNDI.US,D,20240625,000000,1.86,1.97,1.86,1.96,85525,0
+KNDI.US,D,20240626,000000,1.95,2.06,1.93,2.02,116979,0
+KNDI.US,D,20240627,000000,2,2.19,2,2.13,134633,0
+KNDI.US,D,20240628,000000,2.11,2.25,2.11,2.19,85142,0
+KNDI.US,D,20240701,000000,2.2,2.2372,2.07,2.08,137007,0
+KNDI.US,D,20240702,000000,2.04,2.1475,2.04,2.05,66506,0
+KNDI.US,D,20240703,000000,2.04,2.12,2.04,2.12,55759,0
+KNDI.US,D,20240705,000000,2.05,2.095,2.01,2.01,57931,0
+KNDI.US,D,20240708,000000,2,2.05,1.95,1.9763,138801,0
+KNDI.US,D,20240709,000000,1.97,2,1.935,1.94,56475,0
+KNDI.US,D,20240710,000000,1.91,2,1.91,1.98,63275,0
+KNDI.US,D,20240711,000000,1.98,2.05,1.96,1.99,80149,0
+KNDI.US,D,20240712,000000,1.99,2.02,1.97,1.99,44615,0
+KNDI.US,D,20240715,000000,1.98,2.02,1.94,1.94,50914,0
+KNDI.US,D,20240716,000000,1.92,2.01,1.92,1.99,62841,0
+KNDI.US,D,20240717,000000,1.97,2,1.93,1.96,39815,0
+KNDI.US,D,20240718,000000,1.96,1.98,1.86,1.89,63572,0
+KNDI.US,D,20240719,000000,1.86,1.8927,1.85,1.85,72125,0
+KNDI.US,D,20240722,000000,1.85,1.96,1.85,1.938,53098,0
+KNDI.US,D,20240723,000000,1.9,1.96,1.8805,1.9,27539,0
+KNDI.US,D,20240724,000000,1.94,1.9499,1.86,1.88,83378,0
+KNDI.US,D,20240725,000000,1.86,1.9,1.85,1.87,18681,0
+KNDI.US,D,20240726,000000,1.87,1.92,1.87,1.915,36043,0
+KNDI.US,D,20240729,000000,1.91,1.9399,1.89,1.92,27656,0
+KNDI.US,D,20240730,000000,1.89,1.905,1.88,1.88,20669,0
+KNDI.US,D,20240731,000000,1.9,1.94,1.8801,1.92,38171,0
+KNDI.US,D,20240801,000000,1.89,1.91,1.89,1.9,36698,0
+KNDI.US,D,20240802,000000,1.89,1.89,1.82,1.84,57735,0
+KNDI.US,D,20240805,000000,1.78,1.78,1.67,1.72,67672,0
+KNDI.US,D,20240806,000000,1.72,1.8,1.72,1.79,60927,0
+KNDI.US,D,20240807,000000,1.77,1.81,1.72,1.72,37932,0
+KNDI.US,D,20240808,000000,1.72,1.75,1.71,1.72,36172,0
+KNDI.US,D,20240809,000000,1.82,1.82,1.7,1.75,56112,0
+KNDI.US,D,20240812,000000,1.71,1.8199,1.7,1.79,62565,0
+KNDI.US,D,20240813,000000,1.79,1.79,1.73,1.75,36822,0
+KNDI.US,D,20240814,000000,1.66,1.8499,1.66,1.75,129209,0
+KNDI.US,D,20240815,000000,1.74,1.81,1.74,1.81,115784,0
+KNDI.US,D,20240816,000000,1.9,1.92,1.81,1.91,133208,0
+KNDI.US,D,20240819,000000,1.9,1.905,1.75,1.765,120065,0
+KNDI.US,D,20240820,000000,1.74,1.75,1.73,1.74,56145,0
+KNDI.US,D,20240821,000000,1.75,1.75,1.72,1.73,70823,0
+KNDI.US,D,20240822,000000,1.72,1.7799,1.698,1.75,62246,0
+KNDI.US,D,20240823,000000,1.75,1.834,1.7302,1.82,81841,0
+KNDI.US,D,20240826,000000,1.8,1.82,1.7701,1.79,74088,0
+KNDI.US,D,20240827,000000,1.78,1.83,1.779,1.8,35635,0
+KNDI.US,D,20240828,000000,1.78,1.8099,1.76,1.77,46630,0
+KNDI.US,D,20240829,000000,1.75,1.81,1.7487,1.78,54128,0
+KNDI.US,D,20240830,000000,1.74,1.78,1.74,1.77,39171,0
+KNDI.US,D,20240903,000000,1.75,1.81,1.74,1.75,55956,0
+KNDI.US,D,20240904,000000,1.76,1.76,1.72,1.74,70149,0
+KNDI.US,D,20240905,000000,1.75,1.75,1.66,1.66,153003,0
+KNDI.US,D,20240906,000000,1.65,1.7,1.63,1.67,77028,0
+KNDI.US,D,20240909,000000,1.69,1.73,1.65,1.72,55069,0
+KNDI.US,D,20240910,000000,1.68,1.72,1.68,1.71,54655,0
+KNDI.US,D,20240911,000000,1.7,1.75,1.69,1.75,44466,0
+KNDI.US,D,20240912,000000,1.71,1.75,1.7,1.74,32453,0
+KNDI.US,D,20240913,000000,1.75,1.75,1.72,1.75,48465,0
+KNDI.US,D,20240916,000000,1.74,1.7894,1.7,1.71,61362,0
+KNDI.US,D,20240917,000000,1.7,1.7699,1.7,1.72,20287,0
+KNDI.US,D,20240918,000000,1.71,1.725,1.65,1.66,61463,0
+KNDI.US,D,20240919,000000,1.66,1.725,1.65,1.69,79016,0
+KNDI.US,D,20240920,000000,1.74,1.74,1.6,1.6,160386,0
+KNDI.US,D,20240923,000000,1.6,1.7,1.6,1.69,67831,0
+KNDI.US,D,20240924,000000,1.7,1.7,1.56,1.63,216880,0
+KNDI.US,D,20240925,000000,1.63,1.63,1.6,1.61,56043,0
+KNDI.US,D,20240926,000000,1.63,1.68,1.52,1.58,238490,0
+KNDI.US,D,20240927,000000,1.58,1.72,1.5641,1.72,221816,0
+KNDI.US,D,20240930,000000,1.73,2.06,1.725,2.06,1040152,0
+KNDI.US,D,20241001,000000,2.07,2.07,1.83,1.91,302242,0
+KNDI.US,D,20241002,000000,2,2.05,1.88,1.97,288012,0
+KNDI.US,D,20241003,000000,1.93,2,1.8341,1.86,201818,0
+KNDI.US,D,20241004,000000,1.9,1.97,1.76,1.85,274906,0
+KNDI.US,D,20241007,000000,1.87,1.95,1.73,1.74,304032,0
+KNDI.US,D,20241008,000000,1.73,1.74,1.68,1.71,142610,0
+KNDI.US,D,20241009,000000,1.7,1.7899,1.67,1.71,250473,0
+KNDI.US,D,20241010,000000,1.69,1.73,1.62,1.63,303968,0
+KNDI.US,D,20241011,000000,1.63,1.76,1.6,1.75,281547,0
+KNDI.US,D,20241014,000000,1.75,1.79,1.65,1.68,216399,0
+KNDI.US,D,20241015,000000,1.68,1.7299,1.63,1.63,194774,0
+KNDI.US,D,20241016,000000,1.69,1.6997,1.63,1.64,130942,0
+KNDI.US,D,20241017,000000,1.64,1.65,1.61,1.62,97540,0
+KNDI.US,D,20241018,000000,1.62,1.639,1.54,1.55,290163,0
+KNDI.US,D,20241021,000000,1.53,1.54,1.47,1.47,329740,0
+KNDI.US,D,20241022,000000,1.48,1.49,1.43,1.44,307239,0
+KNDI.US,D,20241023,000000,1.45,1.46,1.43,1.45,208545,0
+KNDI.US,D,20241024,000000,1.44,1.48,1.38,1.38,120705,0
+KNDI.US,D,20241025,000000,1.38,1.42,1.38,1.4,101781,0
+KNDI.US,D,20241028,000000,1.41,1.51,1.4,1.49,165057,0
+KNDI.US,D,20241029,000000,1.48,1.48,1.41,1.44,163779,0
+KNDI.US,D,20241030,000000,1.44,1.4482,1.33,1.34,133845,0
+KNDI.US,D,20241031,000000,1.33,1.34,1.25,1.295,278763,0
+KNDI.US,D,20241101,000000,1.3,1.33,1.25,1.32,89311,0
+KNDI.US,D,20241104,000000,1.29,1.3,1.27,1.27,69657,0
+KNDI.US,D,20241105,000000,1.25,1.38,1.25,1.38,217141,0
+KNDI.US,D,20241106,000000,1.38,1.44,1.29,1.29,183174,0
+KNDI.US,D,20241107,000000,1.3,1.4,1.3,1.37,119328,0
+KNDI.US,D,20241108,000000,1.38,1.38,1.31,1.34,101540,0
+KNDI.US,D,20241111,000000,1.32,1.37,1.29,1.35,144436,0
+KNDI.US,D,20241112,000000,1.32,1.38,1.26,1.28,173433,0
+KNDI.US,D,20241113,000000,1.31,1.332,1.22,1.25,123746,0
+KNDI.US,D,20241114,000000,1.25,1.32,1.2,1.28,190036,0
+KNDI.US,D,20241115,000000,1.29,1.29,1.21,1.25,140588,0
+KNDI.US,D,20241118,000000,1.2,1.23,1.1,1.12,411797,0
+KNDI.US,D,20241119,000000,1.13,1.15,1.07,1.105,168402,0
+KNDI.US,D,20241120,000000,1.09,1.15,1.08,1.1,260725,0
+KNDI.US,D,20241121,000000,1.09,1.23,1.09,1.15,214291,0
+KNDI.US,D,20241122,000000,1.14,1.26,1.14,1.23,347526,0
+KNDI.US,D,20241125,000000,1.23,1.36,1.23,1.3,277317,0
+KNDI.US,D,20241126,000000,1.29,1.365,1.26,1.27,184043,0
+KNDI.US,D,20241127,000000,1.27,1.3322,1.25,1.26,104342,0
+KNDI.US,D,20241129,000000,1.24,1.265,1.21,1.23,40215,0
+KNDI.US,D,20241202,000000,1.22,1.23,1.15,1.15,290368,0
+KNDI.US,D,20241203,000000,1.15,1.1977,1.11,1.115,251445,0
+KNDI.US,D,20241204,000000,1.12,1.17,1.08,1.1,196101,0
+KNDI.US,D,20241205,000000,1.1,1.13,1.07,1.08,169067,0
+KNDI.US,D,20241206,000000,1.07,1.12,1.04,1.04,284727,0
+KNDI.US,D,20241209,000000,1.04,1.13,1.02,1.05,222819,0
+KNDI.US,D,20241210,000000,1.06,1.0991,0.96,1.02,419296,0
+KNDI.US,D,20241211,000000,1.01,1.05,0.97,0.9903,205146,0
+KNDI.US,D,20241212,000000,0.985,1.01,0.97,1.01,169778,0
+KNDI.US,D,20241213,000000,1,1.01,0.97,1,205261,0
+KNDI.US,D,20241216,000000,1,1.04,0.98,0.9805,255492,0
+KNDI.US,D,20241217,000000,0.97,0.9796,0.9651,0.9705,147759,0
+KNDI.US,D,20241218,000000,0.9772,0.9772,0.9203,0.9301,351914,0
+KNDI.US,D,20241219,000000,0.91,0.9581,0.9,0.945,174536,0
+KNDI.US,D,20241220,000000,0.9409,0.9499,0.8901,0.9,763739,0
+KNDI.US,D,20241223,000000,0.9,0.9288,0.89,0.92,218116,0
+KNDI.US,D,20241224,000000,0.91,0.948,0.901,0.9452,209108,0
+KNDI.US,D,20241226,000000,0.93,0.98,0.92,0.934,338212,0
+KNDI.US,D,20241227,000000,0.93,0.9902,0.925,0.9767,265788,0
+KNDI.US,D,20241230,000000,0.9353,0.9701,0.91,0.9468,472952,0
+KNDI.US,D,20241231,000000,0.94,1.22,0.94,1.2,1353800,0
+KNDI.US,D,20250102,000000,1.14,1.16,1.06,1.09,399243,0
+KNDI.US,D,20250103,000000,1.07,1.14,1.0401,1.05,170065,0
+KNDI.US,D,20250106,000000,1.05,1.1389,1.05,1.12,246742,0
+KNDI.US,D,20250107,000000,1.14,1.16,1.1,1.11,283692,0
+KNDI.US,D,20250108,000000,1.1,1.11,1.06,1.06,105458,0
+KNDI.US,D,20250110,000000,1.06,1.06,1.0001,1.02,139239,0
+KNDI.US,D,20250113,000000,1,1.04,0.99,1,144851,0
+KNDI.US,D,20250114,000000,1,1.03,1,1.01,87719,0
+KNDI.US,D,20250115,000000,1.04,1.075,1.03,1.06,180790,0
+KNDI.US,D,20250116,000000,1.04,1.09,1.04,1.07,59719,0
+KNDI.US,D,20250117,000000,1.06,1.17,1.06,1.15,122124,0
+KNDI.US,D,20250121,000000,1.16,1.17,1.1,1.125,101339,0
+KNDI.US,D,20250122,000000,1.11,1.15,1.1,1.13,51019,0
+KNDI.US,D,20250123,000000,1.13,1.185,1.1222,1.18,88847,0
+KNDI.US,D,20250124,000000,1.19,1.29,1.19,1.26,267462,0
+KNDI.US,D,20250127,000000,1.26,1.26,1.1501,1.16,147615,0
+KNDI.US,D,20250128,000000,1.14,1.16,1.12,1.14,72405,0
+KNDI.US,D,20250129,000000,1.13,1.1599,1.11,1.11,33481,0
+KNDI.US,D,20250130,000000,1.13,1.1999,1.13,1.16,90692,0
+KNDI.US,D,20250131,000000,1.17,1.17,1.06,1.11,187130,0
+KNDI.US,D,20250203,000000,1.03,1.09,1.03,1.05,174015,0
+KNDI.US,D,20250204,000000,1.04,1.07,1.04,1.06,103232,0
+KNDI.US,D,20250205,000000,1.06,1.09,1.06,1.08,88333,0
+KNDI.US,D,20250206,000000,1.09,1.12,1.08,1.085,173924,0
+KNDI.US,D,20250207,000000,1.1,1.11,1.07,1.07,63392,0
+KNDI.US,D,20250210,000000,1.08,1.1,1.06,1.1,108855,0
+KNDI.US,D,20250211,000000,1.12,1.15,1.08,1.09,102082,0
+KNDI.US,D,20250212,000000,1.08,1.17,1.08,1.17,92108,0
+KNDI.US,D,20250213,000000,1.15,1.2,1.12,1.17,94098,0
+KNDI.US,D,20250214,000000,1.15,1.23,1.15,1.21,98858,0
+KNDI.US,D,20250218,000000,1.19,1.35,1.18,1.34,466496,0
+KNDI.US,D,20250219,000000,1.35,1.38,1.25,1.35,139325,0
+KNDI.US,D,20250220,000000,1.34,1.47,1.34,1.44,305521,0
+KNDI.US,D,20250221,000000,1.49,1.65,1.46,1.58,697966,0
+KNDI.US,D,20250224,000000,1.6,1.73,1.52,1.71,790034,0
+KNDI.US,D,20250225,000000,1.72,1.81,1.6,1.63,495428,0
+KNDI.US,D,20250226,000000,1.65,1.65,1.53,1.56,239573,0
+KNDI.US,D,20250227,000000,1.53,1.585,1.37,1.38,473406,0
+KNDI.US,D,20250228,000000,1.35,1.39,1.29,1.29,304261,0
+KNDI.US,D,20250303,000000,1.29,1.394,1.28,1.32,402165,0
+KNDI.US,D,20250304,000000,1.27,1.326,1.27,1.295,112454,0
+KNDI.US,D,20250305,000000,1.3,1.55,1.295,1.54,258065,0
+KNDI.US,D,20250306,000000,1.55,1.71,1.49,1.65,588904,0
+KNDI.US,D,20250307,000000,1.66,1.7208,1.55,1.56,340008,0
+KNDI.US,D,20250310,000000,1.56,1.7299,1.56,1.57,247806,0
+KNDI.US,D,20250311,000000,1.56,1.67,1.5,1.55,198838,0
+KNDI.US,D,20250312,000000,1.59,1.65,1.44,1.46,170301,0
+KNDI.US,D,20250313,000000,1.42,1.55,1.4,1.4,146764,0
+KNDI.US,D,20250314,000000,1.41,1.49,1.35,1.43,218080,0
+KNDI.US,D,20250317,000000,1.41,1.55,1.41,1.5,116564,0
+KNDI.US,D,20250318,000000,1.48,1.57,1.46,1.5,199812,0
+KNDI.US,D,20250319,000000,1.47,1.56,1.47,1.53,117042,0
+KNDI.US,D,20250320,000000,1.52,1.55,1.5,1.51,75309,0
+KNDI.US,D,20250321,000000,1.5,1.56,1.5,1.5,122341,0
+KNDI.US,D,20250324,000000,1.47,1.51,1.46,1.46,106638,0
+KNDI.US,D,20250325,000000,1.46,1.52,1.44,1.44,80105,0
+KNDI.US,D,20250326,000000,1.46,1.47,1.435,1.44,63286,0
+KNDI.US,D,20250327,000000,1.43,1.45,1.35,1.36,175753,0
+KNDI.US,D,20250328,000000,1.35,1.4,1.325,1.38,70709,0
+KNDI.US,D,20250331,000000,1.36,1.44,1.31,1.42,142811,0
+KNDI.US,D,20250401,000000,1.39,1.47,1.364,1.37,113719,0
+KNDI.US,D,20250402,000000,1.35,1.39,1.33,1.33,118007,0
+KNDI.US,D,20250403,000000,1.33,1.35,1.3,1.35,134522,0
+KNDI.US,D,20250404,000000,1.34,1.35,1.3,1.32,214920,0
+KNDI.US,D,20250407,000000,1.27,1.27,1.2,1.22,258176,0
+KNDI.US,D,20250408,000000,1.3,1.3,1.15,1.17,160006,0
+KNDI.US,D,20250409,000000,1.17,1.2847,1.14,1.24,324423,0
+KNDI.US,D,20250410,000000,1.23,1.29,1.195,1.23,101687,0
+KNDI.US,D,20250411,000000,1.23,1.26,1.17,1.2,184873,0
+KNDI.US,D,20250414,000000,1.2,1.271,1.16,1.24,189201,0
+KNDI.US,D,20250415,000000,1.24,1.25,1.18,1.2,23152,0
+KNDI.US,D,20250416,000000,1.18,1.23,1.145,1.15,68219,0
+KNDI.US,D,20250417,000000,1.16,1.19,1.16,1.16,17844,0
+KNDI.US,D,20250421,000000,1.16,1.175,1.085,1.09,49150,0
+KNDI.US,D,20250422,000000,1.16,1.22,1.11,1.17,165679,0
+KNDI.US,D,20250423,000000,1.19,1.2472,1.15,1.18,51230,0
+KNDI.US,D,20250424,000000,1.17,1.2,1.13,1.18,21146,0
+KNDI.US,D,20250425,000000,1.16,1.21,1.14,1.2,42047,0
+KNDI.US,D,20250428,000000,1.19,1.2199,1.12,1.19,144903,0
+KNDI.US,D,20250429,000000,1.2,1.2,1.14,1.19,57222,0
+KNDI.US,D,20250430,000000,1.18,1.18,1.12,1.14,42316,0
+KNDI.US,D,20250501,000000,1.15,1.1694,1.14,1.14,30707,0
+KNDI.US,D,20250502,000000,1.18,1.18,1.12,1.18,67413,0
+KNDI.US,D,20250505,000000,1.16,1.17,1.15,1.15,55405,0
+KNDI.US,D,20250506,000000,1.13,1.1398,1.08,1.09,113490,0
+KNDI.US,D,20250507,000000,1.14,1.18,1.09,1.17,69131,0
+KNDI.US,D,20250508,000000,1.17,1.17,1.15,1.16,53338,0
+KNDI.US,D,20250509,000000,1.17,1.22,1.16,1.19,77859,0
+KNDI.US,D,20250512,000000,1.22,1.35,1.21,1.35,199683,0
+KNDI.US,D,20250513,000000,1.32,1.34,1.1736,1.27,142602,0
+KNDI.US,D,20250514,000000,1.24,1.29,1.24,1.27,76758,0
+KNDI.US,D,20250515,000000,1.21,1.26,1.21,1.24,33985,0
+KNDI.US,D,20250516,000000,1.25,1.26,1.2,1.25,23927,0
+KNDI.US,D,20250519,000000,1.25,1.25,1.19,1.2,111229,0
+KNDI.US,D,20250520,000000,1.2,1.21,1.17,1.18,51686,0
+KNDI.US,D,20250521,000000,1.18,1.2099,1.1111,1.13,133349,0
+KNDI.US,D,20250522,000000,1.13,1.18,1.1,1.13,169071,0
+KNDI.US,D,20250523,000000,1.1,1.15,1.01,1.12,199728,0
+KNDI.US,D,20250527,000000,1.13,1.14,1.08,1.12,34547,0
+KNDI.US,D,20250528,000000,1.1,1.17,1.1,1.1365,90317,0
+KNDI.US,D,20250529,000000,1.13,1.18,1.11,1.15,27281,0
+KNDI.US,D,20250530,000000,1.13,1.15,1.11,1.12,17613,0
+KNDI.US,D,20250602,000000,1.11,1.12,1.0711,1.12,58481,0
+KNDI.US,D,20250603,000000,1.1,1.11,1.07,1.07,85492,0
+KNDI.US,D,20250604,000000,1.07,1.1199,1.07,1.1,42038,0
+KNDI.US,D,20250605,000000,1.1,1.1,1.08,1.09,41584,0
+KNDI.US,D,20250606,000000,1.07,1.1,1.07,1.09,66093,0
+KNDI.US,D,20250609,000000,1.06,1.15,1.03,1.12,161453,0
+KNDI.US,D,20250610,000000,1.12,1.14,1.1,1.11,45625,0
+KNDI.US,D,20250611,000000,1.1,1.1285,1.1,1.11,35412,0
+KNDI.US,D,20250612,000000,1.11,1.2,1.11,1.16,137744,0
+KNDI.US,D,20250613,000000,1.13,1.16,1.11,1.13,38794,0
+KNDI.US,D,20250616,000000,1.12,1.1398,1.08,1.08,42803,0
+KNDI.US,D,20250617,000000,1.08,1.11,1.05,1.06,82411,0
+KNDI.US,D,20250618,000000,1.05,1.09,1.05,1.06,22248,0
+KNDI.US,D,20250620,000000,1.07,1.16,1.07,1.12,193770,0
+KNDI.US,D,20250623,000000,1.11,1.13,1.0758,1.11,33716,0
+KNDI.US,D,20250624,000000,1.11,1.13,1.08,1.09,65057,0
+KNDI.US,D,20250625,000000,1.08,1.19,1.0603,1.09,310476,0
+KNDI.US,D,20250626,000000,1.1,1.19,1.08,1.14,192982,0
+KNDI.US,D,20250627,000000,1.12,1.19,1.1068,1.16,130247,0
+KNDI.US,D,20250630,000000,1.14,1.17,1.08,1.11,117062,0
+KNDI.US,D,20250701,000000,1.08,1.13,1.08,1.09,58261,0
+KNDI.US,D,20250702,000000,1.09,1.1008,1.08,1.09,72270,0
+KNDI.US,D,20250703,000000,1.09,1.16,1.08,1.13,95975,0
+KNDI.US,D,20250707,000000,1.11,1.14,1.1,1.11,62275,0
+KNDI.US,D,20250708,000000,1.09,1.14,1.09,1.14,82127,0
+KNDI.US,D,20250709,000000,1.12,1.165,1.1,1.13,154720,0
+KNDI.US,D,20250710,000000,1.11,1.23,1.11,1.2,198521,0
+KNDI.US,D,20250711,000000,1.2,1.2263,1.18,1.2,92418,0
+KNDI.US,D,20250714,000000,1.18,1.2061,1.17,1.18,68551,0
+KNDI.US,D,20250715,000000,1.17,1.18,1.12,1.12,84527,0
+KNDI.US,D,20250716,000000,1.15,1.18,1.12,1.18,159872,0
+KNDI.US,D,20250717,000000,1.19,1.3,1.19,1.23,398699,0
+KNDI.US,D,20250718,000000,1.24,1.27,1.205,1.27,129545,0
+KNDI.US,D,20250721,000000,1.26,1.31,1.2163,1.26,114824,0
+KNDI.US,D,20250722,000000,1.25,1.28,1.2,1.25,143981,0
+KNDI.US,D,20250723,000000,1.25,1.33,1.24,1.33,166888,0
+KNDI.US,D,20250724,000000,1.31,1.315,1.27,1.27,160139,0
+KNDI.US,D,20250725,000000,1.26,1.2894,1.26,1.28,62767,0
+KNDI.US,D,20250728,000000,1.26,1.3034,1.25,1.28,145142,0
+KNDI.US,D,20250729,000000,1.27,1.27,1.2,1.21,128274,0
+KNDI.US,D,20250730,000000,1.2,1.2071,1.17,1.18,76736,0
+KNDI.US,D,20250731,000000,1.17,1.1894,1.12,1.1201,121193,0
+KNDI.US,D,20250801,000000,1.12,1.14,1.1,1.12,94884,0
+KNDI.US,D,20250804,000000,1.13,1.135,1.1052,1.13,76943,0
+KNDI.US,D,20250805,000000,1.12,1.13,1.11,1.1201,42347,0
+KNDI.US,D,20250806,000000,1.11,1.1381,1.1,1.12,33684,0
+KNDI.US,D,20250807,000000,1.15,1.15,1.11,1.13,36678,0
+KNDI.US,D,20250808,000000,1.12,1.1501,1.11,1.14,74918,0
+KNDI.US,D,20250811,000000,1.14,1.15,1.13,1.15,80220,0
+KNDI.US,D,20250812,000000,1.25,1.4,1.22,1.31,5013169,0
+KNDI.US,D,20250813,000000,1.32,1.3697,1.26,1.32,577872,0
+KNDI.US,D,20250814,000000,1.26,1.3,1.26,1.27,148137,0
+KNDI.US,D,20250815,000000,1.25,1.325,1.25,1.28,135605,0
+KNDI.US,D,20250818,000000,1.34,1.48,1.32,1.43,726864,0
+KNDI.US,D,20250819,000000,1.47,1.69,1.45,1.62,1177532,0
+KNDI.US,D,20250820,000000,1.58,1.7,1.5761,1.65,504261,0
+KNDI.US,D,20250821,000000,1.65,1.77,1.52,1.58,563605,0
+KNDI.US,D,20250822,000000,1.59,1.68,1.51,1.58,251614,0
+KNDI.US,D,20250825,000000,1.57,1.62,1.52,1.55,134300,0
+KNDI.US,D,20250826,000000,1.56,1.58,1.47,1.49,210640,0
+KNDI.US,D,20250827,000000,1.45,1.49,1.4,1.47,182363,0
+KNDI.US,D,20250828,000000,1.44,1.51,1.44,1.49,86226,0
+KNDI.US,D,20250829,000000,1.47,1.495,1.451,1.46,35367,0
+KNDI.US,D,20250902,000000,1.45,1.49,1.4,1.49,92835,0
+KNDI.US,D,20250903,000000,1.49,1.55,1.39,1.44,199604,0
+KNDI.US,D,20250904,000000,1.44,1.4526,1.35,1.42,118249,0
+KNDI.US,D,20250905,000000,1.4,1.4,1.36,1.39,69446,0
+KNDI.US,D,20250908,000000,1.37,1.41,1.36,1.39,37815,0
+KNDI.US,D,20250909,000000,1.39,1.4389,1.355,1.36,67590,0
+KNDI.US,D,20250910,000000,1.38,1.39,1.34,1.38,104810,0
+KNDI.US,D,20250911,000000,1.37,1.45,1.35,1.4,174181,0
+KNDI.US,D,20250912,000000,1.38,1.4,1.35,1.37,117943,0
+KNDI.US,D,20250915,000000,1.37,1.3998,1.355,1.37,90494,0
+KNDI.US,D,20250916,000000,1.35,1.3889,1.35,1.38,72035,0
+KNDI.US,D,20250917,000000,1.36,1.38,1.35,1.35,69321,0
+KNDI.US,D,20250918,000000,1.36,1.4,1.36,1.38,99978,0
+KNDI.US,D,20250919,000000,1.37,1.38,1.33,1.34,48838,0
+KNDI.US,D,20250922,000000,1.34,1.34,1.22,1.29,195886,0
+KNDI.US,D,20250923,000000,1.29,1.32,1.14,1.2,418575,0
+KNDI.US,D,20250924,000000,1.22,1.25,1.2,1.23,93515,0
+KNDI.US,D,20250925,000000,1.21,1.23,1.2,1.205,33661,0
+KNDI.US,D,20250926,000000,1.19,1.23,1.19,1.19,34658,0
+KNDI.US,D,20250929,000000,1.2,1.2299,1.17,1.21,119910,0
+KNDI.US,D,20250930,000000,1.21,1.25,1.18,1.21,70591,0
+KNDI.US,D,20251001,000000,1.2,1.23,1.19,1.21,64903,0
+KNDI.US,D,20251002,000000,1.18,1.23,1.18,1.22,105027,0
+KNDI.US,D,20251003,000000,1.22,1.3,1.215,1.285,308353,0
+KNDI.US,D,20251006,000000,1.28,1.3,1.26,1.27,109188,0
+KNDI.US,D,20251007,000000,1.25,1.2701,1.2104,1.23,109391,0
+KNDI.US,D,20251008,000000,1.22,1.27,1.22,1.26,75243,0
+KNDI.US,D,20251009,000000,1.24,1.2899,1.24,1.26,87045,0
+KNDI.US,D,20251010,000000,1.3,1.35,1.21,1.23,279566,0
+KNDI.US,D,20251013,000000,1.23,1.29,1.23,1.26,96024,0
+KNDI.US,D,20251014,000000,1.23,1.27,1.2002,1.2152,100476,0
+KNDI.US,D,20251015,000000,1.22,1.27,1.22,1.23,63216,0
+KNDI.US,D,20251016,000000,1.23,1.2546,1.21,1.21,81262,0
+KNDI.US,D,20251017,000000,1.21,1.2799,1.21,1.24,159356,0
+KNDI.US,D,20251020,000000,1.23,1.27,1.23,1.26,77738,0
+KNDI.US,D,20251021,000000,1.24,1.2818,1.24,1.27,79929,0
+KNDI.US,D,20251022,000000,1.25,1.2699,1.21,1.22,69644,0
+KNDI.US,D,20251023,000000,1.28,1.29,1.21,1.25,36136,0
+KNDI.US,D,20251024,000000,1.24,1.27,1.24,1.24,61901,0
+KNDI.US,D,20251027,000000,1.22,1.26,1.22,1.23,66134,0
+KNDI.US,D,20251028,000000,1.23,1.24,1.16,1.195,200136,0
+KNDI.US,D,20251029,000000,1.18,1.2,1.16,1.16,80601,0
+KNDI.US,D,20251030,000000,1.16,1.1898,1.16,1.18,67998,0
+KNDI.US,D,20251031,000000,1.15,1.2,1.15,1.15,75417,0
+KNDI.US,D,20251103,000000,1.16,1.17,1.125,1.13,63831,0
+KNDI.US,D,20251104,000000,1.12,1.14,1.12,1.13,98083,0
+KNDI.US,D,20251105,000000,1.13,1.1499,1.12,1.13,140486,0
+KNDI.US,D,20251106,000000,1.12,1.13,1.1,1.1,118194,0
+KNDI.US,D,20251107,000000,1.1,1.11,1.08,1.09,86558,0
+KNDI.US,D,20251110,000000,1.09,1.11,1.09,1.09,46149,0
+KNDI.US,D,20251111,000000,1.09,1.1,1.08,1.08,42241,0
+KNDI.US,D,20251112,000000,1.08,1.09,1.04,1.04,86985,0
+KNDI.US,D,20251113,000000,1.03,1.04,1.01,1.02,95819,0
+KNDI.US,D,20251114,000000,1.01,1.0798,1.01,1.03,61583,0
+KNDI.US,D,20251117,000000,1.03,1.03,1,1.01,100413,0
+KNDI.US,D,20251118,000000,1,1.0099,0.95,0.954,145234,0
+KNDI.US,D,20251119,000000,0.973,1.01,0.94,0.9758,47386,0
+KNDI.US,D,20251120,000000,0.95,1,0.95,0.98,53093,0
+KNDI.US,D,20251121,000000,0.9653,0.9961,0.95,0.96,62614,0
+KNDI.US,D,20251124,000000,0.9613,0.9799,0.95,0.9782,90100,0
+KNDI.US,D,20251125,000000,0.96,0.9908,0.96,0.98,45016,0
+KNDI.US,D,20251126,000000,0.9603,0.99,0.9318,0.9428,157748,0
+KNDI.US,D,20251128,000000,0.943,0.95,0.943,0.95,76261,0
+KNDI.US,D,20251201,000000,0.94,0.95,0.92,0.9201,207785,0
+KNDI.US,D,20251202,000000,0.91,0.930167,0.9001,0.9024,94490,0
+KNDI.US,D,20251203,000000,0.9,0.95,0.89,0.935,201905,0
+KNDI.US,D,20251204,000000,0.9,0.93,0.9,0.9202,140097,0
+KNDI.US,D,20251205,000000,0.9142,0.997754,0.9142,0.955,198131,0
+KNDI.US,D,20251208,000000,0.9363,0.98,0.9363,0.9401,188603,0
+KNDI.US,D,20251209,000000,0.93,0.9499,0.92,0.9443,130944,0
+KNDI.US,D,20251210,000000,0.94,0.98,0.9332,0.97,94285,0
+KNDI.US,D,20251211,000000,1,1.19,1,1.1,1080956,0
+KNDI.US,D,20251212,000000,1.09,1.1134,1.02,1.035,325551,0
+KNDI.US,D,20251215,000000,1.01,1.04,0.915419,0.98,193057,0
+KNDI.US,D,20251216,000000,0.8697,1.11,0.86,0.9329,282286,0
+KNDI.US,D,20251217,000000,0.9,0.955,0.9,0.9023,179990,0
+KNDI.US,D,20251218,000000,0.87,0.9285,0.87,0.8803,244864,0
+KNDI.US,D,20251219,000000,0.8596,0.9055,0.85,0.8782,221762,0
+KNDI.US,D,20251222,000000,0.8502,0.8935,0.84,0.8473,332021,0
+KNDI.US,D,20251223,000000,0.82,0.8499,0.8055,0.8266,282381,0
+KNDI.US,D,20251224,000000,0.83,0.8774,0.8011,0.855,181283,0
+KNDI.US,D,20251226,000000,0.87,0.89,0.833,0.8461,100239,0
+KNDI.US,D,20251229,000000,0.81,0.8305,0.7945,0.8011,372211,0
+KNDI.US,D,20251230,000000,0.8,0.8775,0.8,0.8012,242509,0
+KNDI.US,D,20251231,000000,0.79,0.8299,0.7801,0.7875,161089,0
+KNDI.US,D,20260102,000000,0.7875,0.8522,0.7875,0.8498,125018,0
+KNDI.US,D,20260105,000000,0.87,0.9488,0.86,0.9101,220188,0
+KNDI.US,D,20260106,000000,0.91,0.92995,0.9001,0.9042,79135,0
+KNDI.US,D,20260107,000000,0.8949,0.93,0.8703,0.8817,68005,0
+KNDI.US,D,20260108,000000,0.8733,0.9,0.8609,0.8867,94903,0
+KNDI.US,D,20260109,000000,0.87,0.8867,0.857,0.8674,67639,0
+KNDI.US,D,20260112,000000,0.85,0.889,0.8,0.877,240605,0
+KNDI.US,D,20260113,000000,0.8486,1,0.8486,0.977,532600,0
+KNDI.US,D,20260114,000000,0.977,1.046,0.976,1.02,183837,0
+KNDI.US,D,20260115,000000,1.02,1.04,0.9802,1.02,144163,0
+KNDI.US,D,20260116,000000,1.02,1.03,0.9701,0.98,131844,0
+KNDI.US,D,20260120,000000,0.9598,0.9799,0.9218,0.9301,70266,0
+KNDI.US,D,20260121,000000,0.928,0.9998,0.92,0.9846,63114,0
+KNDI.US,D,20260122,000000,1,1.095,1,1.06,270264,0
+KNDI.US,D,20260123,000000,1.07,1.095,1,1.01,132132,0
+KNDI.US,D,20260126,000000,1.05,1.1378,1.03,1.12,482385,0
+KNDI.US,D,20260127,000000,1.13,1.13,1.0302,1.05,142482,0
+KNDI.US,D,20260128,000000,1.05,1.05,1.0082,1.02,69071,0
+KNDI.US,D,20260129,000000,1.06,1.06,1.01,1.03,193647,0
+KNDI.US,D,20260130,000000,1.03,1.09,1.01,1.08,211639,0
+KNDI.US,D,20260202,000000,1.06,1.08,1.0486,1.05,48663,0
+KNDI.US,D,20260203,000000,1.06,1.2,1.03,1.13,508347,0
+KNDI.US,D,20260204,000000,1.1,1.12,1.07,1.09,144736,0
+KNDI.US,D,20260205,000000,1.08,1.1,1.05,1.06,127172,0
+KNDI.US,D,20260206,000000,1.06,1.08,1.059,1.07,56746,0
+KNDI.US,D,20260209,000000,1.04,1.0671,1.03,1.04,102726,0
+KNDI.US,D,20260210,000000,1.03,1.0599,1.03,1.04,54193,0
+KNDI.US,D,20260211,000000,1,1.0085,0.957,0.972,191553,0
+KNDI.US,D,20260212,000000,0.9743,0.9936,0.9301,0.94,71557,0
+KNDI.US,D,20260213,000000,0.94,0.956,0.9299,0.9488,30460,0
+KNDI.US,D,20260217,000000,0.9488,1.04,0.93,1.02,204113,0
+KNDI.US,D,20260218,000000,1.02,1.0702,1.02,1.0447,51836,0
diff --git a/daily/us/nasdaq stocks/2/knsa.us.txt b/daily/us/nasdaq stocks/2/knsa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4742cd01457d8bc7960e6625178d106d391a6733
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/knsa.us.txt	
@@ -0,0 +1,1945 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KNSA.US,D,20180524,000000,24.45,24.64,19.05,19.47,2023671,0
+KNSA.US,D,20180525,000000,19.21,19.95,18.541,19.41,363299,0
+KNSA.US,D,20180529,000000,19.45,19.9275,17.05,17.21,330913,0
+KNSA.US,D,20180530,000000,17.27,17.97,17.2,17.2,162031,0
+KNSA.US,D,20180531,000000,17.25,17.47,16.54,17.11,193754,0
+KNSA.US,D,20180601,000000,17.85,18.968,17.41,17.8,120304,0
+KNSA.US,D,20180604,000000,18.1,18.25,18,18.03,46827,0
+KNSA.US,D,20180605,000000,18.33,19.74,18,18.24,198751,0
+KNSA.US,D,20180606,000000,18.3,18.4547,17.74,18,94909,0
+KNSA.US,D,20180607,000000,17.74,18,17.25,17.36,124464,0
+KNSA.US,D,20180608,000000,17.39,19.82,17.29,17.37,133004,0
+KNSA.US,D,20180611,000000,17.67,17.81,17.5,17.77,38513,0
+KNSA.US,D,20180612,000000,17.9,18.5,17.86,18.21,96220,0
+KNSA.US,D,20180613,000000,18.32,19.1125,18.12,18.32,101003,0
+KNSA.US,D,20180614,000000,18.23,19.1,18.0655,18.8,102244,0
+KNSA.US,D,20180615,000000,18.9,19.07,17.78,18.29,121013,0
+KNSA.US,D,20180618,000000,18.3,18.3941,17.44,17.5,76964,0
+KNSA.US,D,20180619,000000,17.59,19.145,17.3336,19,86140,0
+KNSA.US,D,20180620,000000,19.2,20.35,18.6,20.35,130612,0
+KNSA.US,D,20180621,000000,20.5,21,18.5,19.25,139448,0
+KNSA.US,D,20180622,000000,19.41,19.821,18.7139,19.22,75271,0
+KNSA.US,D,20180625,000000,19.07,20,17.65,17.9,100433,0
+KNSA.US,D,20180626,000000,17.95,18.26,17.5,17.5,114140,0
+KNSA.US,D,20180627,000000,17.6,17.7299,16.611,16.97,99108,0
+KNSA.US,D,20180628,000000,16.71,17.48,16.7,16.73,114468,0
+KNSA.US,D,20180629,000000,16.74,17.65,16.711,17.35,45589,0
+KNSA.US,D,20180702,000000,17.39,17.39,16.73,16.92,27667,0
+KNSA.US,D,20180703,000000,16.9,17.175,16.67,16.71,21501,0
+KNSA.US,D,20180705,000000,16.89,17.406,16.7,16.77,32739,0
+KNSA.US,D,20180706,000000,16.71,17.095,16.71,16.71,63309,0
+KNSA.US,D,20180709,000000,16.75,17.3,16.72,17.05,41830,0
+KNSA.US,D,20180710,000000,17.05,17.15,16.905,16.98,33628,0
+KNSA.US,D,20180711,000000,16.9,17.7299,16.72,16.75,148893,0
+KNSA.US,D,20180712,000000,16.78,17.16,16.71,16.73,138673,0
+KNSA.US,D,20180713,000000,16.75,17.04,15.97,16.14,120089,0
+KNSA.US,D,20180716,000000,16.1,16.35,15.2552,15.85,90973,0
+KNSA.US,D,20180717,000000,15.88,15.93,15.375,15.45,57891,0
+KNSA.US,D,20180718,000000,15.41,15.88,15.37,15.46,46111,0
+KNSA.US,D,20180719,000000,15.43,16,15.34,15.63,51229,0
+KNSA.US,D,20180720,000000,15.6,15.9,15.35,15.85,16025,0
+KNSA.US,D,20180723,000000,15.84,16.03,15.5092,15.91,22591,0
+KNSA.US,D,20180724,000000,15.94,16.23,15.52,15.52,32616,0
+KNSA.US,D,20180725,000000,15.53,16.09,15.43,15.43,41213,0
+KNSA.US,D,20180726,000000,15.45,15.72,13.25,13.77,127176,0
+KNSA.US,D,20180727,000000,13.97,14.17,13.04,13.23,31034,0
+KNSA.US,D,20180730,000000,13.2,13.49,13.1,13.44,4820,0
+KNSA.US,D,20180731,000000,13.53,14.19,13.47,13.99,17260,0
+KNSA.US,D,20180801,000000,14.01,14.7,13.81,14.21,38623,0
+KNSA.US,D,20180802,000000,13.95,14.41,13.64,13.96,43514,0
+KNSA.US,D,20180803,000000,13.95,14.03,13.4582,13.66,12573,0
+KNSA.US,D,20180806,000000,13.41,14,13.29,13.88,59051,0
+KNSA.US,D,20180807,000000,13.93,14.05,13.4905,13.89,23511,0
+KNSA.US,D,20180808,000000,13.89,14.25,13.65,13.97,37850,0
+KNSA.US,D,20180809,000000,14.06,14.12,13.5,13.99,53191,0
+KNSA.US,D,20180810,000000,14.1,14.2,13.88,14.14,25335,0
+KNSA.US,D,20180813,000000,14.2375,14.69,13.47,14.68,97385,0
+KNSA.US,D,20180814,000000,14.61,16.05,14.28,15.63,108611,0
+KNSA.US,D,20180815,000000,15.5,16.1,15.39,16.09,46679,0
+KNSA.US,D,20180816,000000,16.18,17.38,16.18,16.36,172231,0
+KNSA.US,D,20180817,000000,16.4,17.1,15.69,15.94,226798,0
+KNSA.US,D,20180820,000000,15.86,17.3225,15.52,16.92,116952,0
+KNSA.US,D,20180821,000000,16.98,17.3,16.585,17.17,170274,0
+KNSA.US,D,20180822,000000,17.27,17.68,17,17.56,48897,0
+KNSA.US,D,20180823,000000,17.43,17.68,16.9217,17.05,122489,0
+KNSA.US,D,20180824,000000,17.01,17.82,16.91,17.46,87062,0
+KNSA.US,D,20180827,000000,17.53,18.42,16.91,18.36,89058,0
+KNSA.US,D,20180828,000000,18.47,19,18.37,19,136759,0
+KNSA.US,D,20180829,000000,19.48,21.59,19,21.5,71489,0
+KNSA.US,D,20180830,000000,21.5,22,20.2,21.69,115099,0
+KNSA.US,D,20180831,000000,21.52,22.12,20.56,22.04,103399,0
+KNSA.US,D,20180904,000000,22,25.71,22,23.89,170129,0
+KNSA.US,D,20180905,000000,24,24.89,23.92,24.34,108321,0
+KNSA.US,D,20180906,000000,24.03,26.5,23.95,26.26,106487,0
+KNSA.US,D,20180907,000000,26.45,28.4796,26.4,26.98,123905,0
+KNSA.US,D,20180910,000000,26.98,29.77,26.9,28.87,197071,0
+KNSA.US,D,20180911,000000,29.29,29.5,24.175,26,464804,0
+KNSA.US,D,20180912,000000,26.06,26.949,24.22,25.59,190311,0
+KNSA.US,D,20180913,000000,25.78,26.1,23.5,24.98,286486,0
+KNSA.US,D,20180914,000000,25.05,26.86,24.8275,26.48,154722,0
+KNSA.US,D,20180917,000000,27.85,28.64,26.62,27.99,187831,0
+KNSA.US,D,20180918,000000,27.73,28.75,25.74,27.58,212182,0
+KNSA.US,D,20180919,000000,27.58,31.41,27.02,29.33,338318,0
+KNSA.US,D,20180920,000000,29.29,32.88,29.29,30.93,224654,0
+KNSA.US,D,20180921,000000,30.93,31.219,28.41,29.77,1272422,0
+KNSA.US,D,20180924,000000,29.72,31.5575,29.03,29.12,158011,0
+KNSA.US,D,20180925,000000,29.14,29.99,27.935,29.09,170641,0
+KNSA.US,D,20180926,000000,29.11,30.25,26.56,26.56,91853,0
+KNSA.US,D,20180927,000000,27.65,28.4883,25.91,26.31,157322,0
+KNSA.US,D,20180928,000000,26.08,26.3,25.01,25.5,91363,0
+KNSA.US,D,20181001,000000,25.81,25.81,23.78,23.92,100764,0
+KNSA.US,D,20181002,000000,23.88,24,22.21,23.81,117302,0
+KNSA.US,D,20181003,000000,23.87,23.87,22.22,22.49,91904,0
+KNSA.US,D,20181004,000000,22.47,22.86,21.27,22.09,88646,0
+KNSA.US,D,20181005,000000,22.24,22.2425,20.375,21.24,79939,0
+KNSA.US,D,20181008,000000,21.11,21.36,20.08,20.43,84349,0
+KNSA.US,D,20181009,000000,20.42,20.93,19.77,20.12,87706,0
+KNSA.US,D,20181010,000000,20.21,21.08,18.03,19.15,91688,0
+KNSA.US,D,20181011,000000,19.01,19.99,18.11,18.92,80935,0
+KNSA.US,D,20181012,000000,19.3,20.085,18.3301,18.89,143722,0
+KNSA.US,D,20181015,000000,18.9,19.86,18.46,19.77,79639,0
+KNSA.US,D,20181016,000000,20,21.62,19.55,21.4,54115,0
+KNSA.US,D,20181017,000000,21.46,21.78,19.6,21.67,42186,0
+KNSA.US,D,20181018,000000,21.54,21.54,19.8,20.88,38310,0
+KNSA.US,D,20181019,000000,20.95,22.7579,20.23,22.29,47566,0
+KNSA.US,D,20181022,000000,22.4,23.6,21.47,22.83,43496,0
+KNSA.US,D,20181023,000000,22.41,22.41,20.7,20.86,64032,0
+KNSA.US,D,20181024,000000,20.86,21.35,18.59,19.11,77034,0
+KNSA.US,D,20181025,000000,19.28,20.3,19.1,20.06,27855,0
+KNSA.US,D,20181026,000000,19.69,20.54,19.33,20.43,23166,0
+KNSA.US,D,20181029,000000,20.73,20.73,18.77,19.06,28986,0
+KNSA.US,D,20181030,000000,18.98,19.23,18.52,18.89,22823,0
+KNSA.US,D,20181031,000000,19.14,19.405,18.51,19.04,27335,0
+KNSA.US,D,20181101,000000,19.68,20.76,18.86,20.13,29471,0
+KNSA.US,D,20181102,000000,20.31,21.47,19.58,21.3,22152,0
+KNSA.US,D,20181105,000000,21.44,21.46,19.67,20.58,59460,0
+KNSA.US,D,20181106,000000,20.73,20.75,19.66,20.02,20092,0
+KNSA.US,D,20181107,000000,20.22,21.36,20.21,21.34,13658,0
+KNSA.US,D,20181108,000000,21.38,21.43,20.99,21.13,21289,0
+KNSA.US,D,20181109,000000,21.06,21.23,19.82,19.94,10134,0
+KNSA.US,D,20181112,000000,19.85,19.85,17.6001,18.31,224229,0
+KNSA.US,D,20181113,000000,18.46,18.525,16.035,16.25,74946,0
+KNSA.US,D,20181114,000000,16.36,17.38,15.5305,17.09,101702,0
+KNSA.US,D,20181115,000000,16.98,19.7,16.31,18.15,62288,0
+KNSA.US,D,20181116,000000,18.18,18.6,16.85,17.47,34792,0
+KNSA.US,D,20181119,000000,17.53,17.53,15.75,16.27,42565,0
+KNSA.US,D,20181120,000000,16.18,18.22,16.18,16.34,44985,0
+KNSA.US,D,20181121,000000,16.49,20.55,16.49,20.29,145620,0
+KNSA.US,D,20181123,000000,19.91,22.39,19.91,21.13,30553,0
+KNSA.US,D,20181126,000000,21.29,23.07,20.59,21.62,66802,0
+KNSA.US,D,20181127,000000,21.49,21.49,19.27,19.33,31067,0
+KNSA.US,D,20181128,000000,19.36,21.6,17.7001,20.45,43442,0
+KNSA.US,D,20181129,000000,20.11,21.44,20.11,20.58,21960,0
+KNSA.US,D,20181130,000000,20.68,21.45,19.79,20.22,29067,0
+KNSA.US,D,20181203,000000,21.02,21.95,20.4,21,34210,0
+KNSA.US,D,20181204,000000,20.56,21.41,20.1402,20.8,32487,0
+KNSA.US,D,20181206,000000,19.5,19.64,17.07,19.36,142130,0
+KNSA.US,D,20181207,000000,19.79,22,18.5123,21.6,113799,0
+KNSA.US,D,20181210,000000,21.69,26.17,21.69,24.98,232500,0
+KNSA.US,D,20181211,000000,24.96,25.815,23.84,24.38,105278,0
+KNSA.US,D,20181212,000000,25.05,25.285,24.2,24.47,116373,0
+KNSA.US,D,20181213,000000,24.48,25,22.64,22.88,110072,0
+KNSA.US,D,20181214,000000,22.19,23,21.31,22,155644,0
+KNSA.US,D,20181217,000000,22.22,22.64,19.96,20.37,172335,0
+KNSA.US,D,20181218,000000,20.6,21.59,19.96,20.26,263492,0
+KNSA.US,D,20181219,000000,20.44,21.405,20.25,20.83,224203,0
+KNSA.US,D,20181220,000000,20.91,21.58,20.33,20.87,233976,0
+KNSA.US,D,20181221,000000,20.84,22.71,20.5,21.65,415430,0
+KNSA.US,D,20181224,000000,21.45,22.98,20.695,21.85,61768,0
+KNSA.US,D,20181226,000000,22.09,25.42,21.76,25.16,81288,0
+KNSA.US,D,20181227,000000,24.65,25.22,22.21,24.12,101820,0
+KNSA.US,D,20181228,000000,23.97,26.5,22.86,24.87,87415,0
+KNSA.US,D,20181231,000000,25.16,28.9,24.2991,28.09,179548,0
+KNSA.US,D,20190102,000000,27.53,27.62,25.735,26.59,101310,0
+KNSA.US,D,20190103,000000,26.54,27.48,26,26.56,98030,0
+KNSA.US,D,20190104,000000,27.01,28.43,25.82,25.95,172494,0
+KNSA.US,D,20190107,000000,25.84,27.75,25.32,25.99,81020,0
+KNSA.US,D,20190108,000000,26.34,27.33,24.72,25.69,105883,0
+KNSA.US,D,20190109,000000,25.7,26,23.65,23.71,102764,0
+KNSA.US,D,20190110,000000,23.27,24.12,23,23.62,32190,0
+KNSA.US,D,20190111,000000,23.62,23.69,21.7,22.16,32983,0
+KNSA.US,D,20190114,000000,21.87,22,20.52,20.73,31776,0
+KNSA.US,D,20190115,000000,20.76,23.45,20.63,22.71,79441,0
+KNSA.US,D,20190116,000000,22.8,23.95,22.61,22.81,37156,0
+KNSA.US,D,20190117,000000,22.61,24.03,22.61,23.4,33900,0
+KNSA.US,D,20190118,000000,23.76,24.85,23.4652,23.97,39894,0
+KNSA.US,D,20190122,000000,24.64,24.95,22.1262,24.64,57217,0
+KNSA.US,D,20190123,000000,25.23,25.79,22.6226,23.28,51780,0
+KNSA.US,D,20190124,000000,22.9,22.98,21.43,21.93,46075,0
+KNSA.US,D,20190125,000000,22.07,23.0408,22,22.37,20069,0
+KNSA.US,D,20190128,000000,22.11,22.815,20.91,21.55,29299,0
+KNSA.US,D,20190129,000000,18.16,20.45,18,18.58,680610,0
+KNSA.US,D,20190130,000000,18.22,18.7764,17.505,18.26,501410,0
+KNSA.US,D,20190131,000000,17,17.84,16.7,17.5,2033539,0
+KNSA.US,D,20190201,000000,17.11,17.72,17.01,17.31,357927,0
+KNSA.US,D,20190204,000000,16.87,17.49,16.61,17.09,228223,0
+KNSA.US,D,20190205,000000,17.09,17.3,16.5,16.7,217922,0
+KNSA.US,D,20190206,000000,16.71,17.135,16.6,16.83,127947,0
+KNSA.US,D,20190207,000000,16.78,17.84,16.76,17.69,203360,0
+KNSA.US,D,20190208,000000,17.45,17.95,17.12,17.15,408141,0
+KNSA.US,D,20190211,000000,17.36,17.99,17.1325,17.76,85940,0
+KNSA.US,D,20190212,000000,17.94,17.95,17.3,17.71,137871,0
+KNSA.US,D,20190213,000000,17.73,17.81,17.33,17.56,107570,0
+KNSA.US,D,20190214,000000,17.55,18.08,17.32,17.81,234423,0
+KNSA.US,D,20190215,000000,17.82,17.96,17.57,17.69,86812,0
+KNSA.US,D,20190219,000000,17.73,17.985,17.43,17.64,135782,0
+KNSA.US,D,20190220,000000,17.63,17.85,17.5,17.7,89623,0
+KNSA.US,D,20190221,000000,17.56,17.75,17.32,17.67,81622,0
+KNSA.US,D,20190222,000000,17.71,17.97,17.44,17.62,68202,0
+KNSA.US,D,20190225,000000,17.8,18.22,17.38,17.64,157784,0
+KNSA.US,D,20190226,000000,17.64,18.49,17.64,18.22,173992,0
+KNSA.US,D,20190227,000000,18.23,19.4,18.14,18.43,153220,0
+KNSA.US,D,20190228,000000,18.41,18.9,17.4,17.95,105970,0
+KNSA.US,D,20190301,000000,17.98,18.48,17.79,18.23,167002,0
+KNSA.US,D,20190304,000000,18.25,18.48,17.44,17.92,83037,0
+KNSA.US,D,20190305,000000,17.91,18.1,17.52,17.57,134642,0
+KNSA.US,D,20190306,000000,17.54,17.66,16.86,16.96,155316,0
+KNSA.US,D,20190307,000000,16.77,17.5405,15.1501,16.18,146799,0
+KNSA.US,D,20190308,000000,15.92,16.49,15.85,15.93,92693,0
+KNSA.US,D,20190311,000000,16.2,17.355,16.2,16.56,92810,0
+KNSA.US,D,20190312,000000,16.68,17.28,16.57,16.93,108685,0
+KNSA.US,D,20190313,000000,17.07,17.8,16.96,17.57,75540,0
+KNSA.US,D,20190314,000000,17.57,17.76,17.11,17.62,55975,0
+KNSA.US,D,20190315,000000,17.67,17.91,17.33,17.5,661667,0
+KNSA.US,D,20190318,000000,17.01,17.87,16.4,17.84,105149,0
+KNSA.US,D,20190319,000000,17.85,18.05,17.45,18.04,48958,0
+KNSA.US,D,20190320,000000,18.03,18.59,17.59,18.17,44273,0
+KNSA.US,D,20190321,000000,18.05,18.2796,17.1,17.36,67127,0
+KNSA.US,D,20190322,000000,17.2835,17.5,15.9,15.96,234145,0
+KNSA.US,D,20190325,000000,15.88,16.66,15.63,16.44,58689,0
+KNSA.US,D,20190326,000000,16.54,17.26,16.4,17.03,94105,0
+KNSA.US,D,20190327,000000,16.6,17.12,16.11,16.6,29847,0
+KNSA.US,D,20190328,000000,16.61,17.81,16.61,17.71,41824,0
+KNSA.US,D,20190329,000000,17.8,18.22,16.8666,18.06,118715,0
+KNSA.US,D,20190401,000000,18.21,18.29,17.4708,17.89,62489,0
+KNSA.US,D,20190402,000000,17.82,17.82,17.29,17.49,27421,0
+KNSA.US,D,20190403,000000,17.65,18.2,17.38,17.9,36324,0
+KNSA.US,D,20190404,000000,17.91,18.05,17.5288,17.78,25093,0
+KNSA.US,D,20190405,000000,17.83,21.5,17.83,20.39,176866,0
+KNSA.US,D,20190408,000000,19.93,19.93,18.1,18.23,139536,0
+KNSA.US,D,20190409,000000,19.45,19.45,18.6,18.61,46347,0
+KNSA.US,D,20190410,000000,18.55,18.86,17.85,18.65,63876,0
+KNSA.US,D,20190411,000000,18.64,18.64,17.93,18,52767,0
+KNSA.US,D,20190412,000000,18.27,18.27,17.87,18.05,34317,0
+KNSA.US,D,20190415,000000,18.15,18.2505,16.58,17.02,73403,0
+KNSA.US,D,20190416,000000,17.1,17.37,16.62,16.62,60763,0
+KNSA.US,D,20190417,000000,16.62,16.98,16,16.2,97020,0
+KNSA.US,D,20190418,000000,16.03,17,16.03,16.46,162131,0
+KNSA.US,D,20190422,000000,16.41,16.75,16.03,16.32,45800,0
+KNSA.US,D,20190423,000000,16.36,16.42,15.83,16.07,80409,0
+KNSA.US,D,20190424,000000,16.16,16.3311,15.05,15.29,136221,0
+KNSA.US,D,20190425,000000,15.18,16.36,14.56,15.93,262542,0
+KNSA.US,D,20190426,000000,15.94,16.47,15.89,16.16,29794,0
+KNSA.US,D,20190429,000000,16.35,16.37,15.42,15.65,55882,0
+KNSA.US,D,20190430,000000,15.6,15.6,14.75,14.93,75387,0
+KNSA.US,D,20190501,000000,14.81,14.93,14.15,14.32,74662,0
+KNSA.US,D,20190502,000000,14,14.86,14,14.59,39249,0
+KNSA.US,D,20190503,000000,14.64,15.54,14.6,15.5,83979,0
+KNSA.US,D,20190506,000000,15.13,16.21,15.13,15.48,35539,0
+KNSA.US,D,20190507,000000,15.14,15.225,14.5,14.69,45896,0
+KNSA.US,D,20190508,000000,14.81,15.52,14.81,14.98,33222,0
+KNSA.US,D,20190509,000000,14.7,14.91,14.38,14.43,52954,0
+KNSA.US,D,20190510,000000,14.5,15.2,14.34,15.09,73637,0
+KNSA.US,D,20190513,000000,14.78,15.62,14.78,15.41,36997,0
+KNSA.US,D,20190514,000000,15.29,15.63,14.89,15.11,68900,0
+KNSA.US,D,20190515,000000,14.96,15.55,14.75,15.11,62881,0
+KNSA.US,D,20190516,000000,15.16,15.53,15.03,15.31,54004,0
+KNSA.US,D,20190517,000000,15.11,15.45,14.805,15,30546,0
+KNSA.US,D,20190520,000000,15,15.95,14.7542,15.49,48863,0
+KNSA.US,D,20190521,000000,15.4,16.97,15.36,16.5,71174,0
+KNSA.US,D,20190522,000000,16.38,16.64,16.14,16.43,69235,0
+KNSA.US,D,20190523,000000,16.08,16.09,14.885,15.08,55900,0
+KNSA.US,D,20190524,000000,15.25,15.72,15.12,15.67,35888,0
+KNSA.US,D,20190528,000000,15.59,16.525,15.59,15.94,146028,0
+KNSA.US,D,20190529,000000,15.79,15.83,14.715,15.47,71044,0
+KNSA.US,D,20190530,000000,15.54,16.01,15.3,15.58,68677,0
+KNSA.US,D,20190531,000000,15.3,15.56,14.76,15.25,183718,0
+KNSA.US,D,20190603,000000,15.23,15.93,15,15.65,61840,0
+KNSA.US,D,20190604,000000,15.33,16.01,15.33,15.9,64217,0
+KNSA.US,D,20190605,000000,16.04,16.05,15.4851,15.7,73140,0
+KNSA.US,D,20190606,000000,15.69,16.02,14.37,14.54,61553,0
+KNSA.US,D,20190607,000000,14.61,14.7281,13.56,13.75,81432,0
+KNSA.US,D,20190610,000000,13.9,15.46,13.9,14.36,122939,0
+KNSA.US,D,20190611,000000,14.37,14.465,13.05,13.2,141074,0
+KNSA.US,D,20190612,000000,13.28,13.58,13.08,13.33,51963,0
+KNSA.US,D,20190613,000000,13.53,14.78,13.48,14.44,103283,0
+KNSA.US,D,20190614,000000,14.32,14.35,13.325,13.68,87945,0
+KNSA.US,D,20190617,000000,13.69,14.25,13.06,13.36,191373,0
+KNSA.US,D,20190618,000000,13.66,13.9037,13.3,13.63,43014,0
+KNSA.US,D,20190619,000000,13.61,14,13.4,13.82,63722,0
+KNSA.US,D,20190620,000000,13.83,14.25,13.83,13.94,71940,0
+KNSA.US,D,20190621,000000,13.81,13.96,13.52,13.86,105438,0
+KNSA.US,D,20190624,000000,13.71,14.28,13.5,13.74,78775,0
+KNSA.US,D,20190625,000000,13.82,14.48,13.69,14.17,113799,0
+KNSA.US,D,20190626,000000,14.23,14.23,13.06,13.33,320672,0
+KNSA.US,D,20190627,000000,13.48,13.9,13.18,13.48,153272,0
+KNSA.US,D,20190628,000000,13.63,13.655,13.2,13.54,561588,0
+KNSA.US,D,20190701,000000,13.88,14.07,13.21,13.35,156538,0
+KNSA.US,D,20190702,000000,13.71,14.125,13.42,13.88,115540,0
+KNSA.US,D,20190703,000000,13.88,14.76,13.5823,14.61,61220,0
+KNSA.US,D,20190705,000000,14.54,15.275,14.28,15.01,76605,0
+KNSA.US,D,20190708,000000,14.87,15,13.51,13.98,57427,0
+KNSA.US,D,20190709,000000,13.89,16.98,13.74,15.88,494111,0
+KNSA.US,D,20190710,000000,15.88,16.61,15.02,15.1,105622,0
+KNSA.US,D,20190711,000000,15.02,15.02,14.36,14.52,66358,0
+KNSA.US,D,20190712,000000,14.55,14.57,13.765,13.77,59060,0
+KNSA.US,D,20190715,000000,13.91,13.92,13.61,13.71,35896,0
+KNSA.US,D,20190716,000000,13.72,14.16,13.6,13.74,49283,0
+KNSA.US,D,20190717,000000,13.9,14.51,13.79,14,53108,0
+KNSA.US,D,20190718,000000,14,14.53,13.89,14.44,28125,0
+KNSA.US,D,20190719,000000,14.22,14.32,13.45,13.59,123541,0
+KNSA.US,D,20190722,000000,13.67,13.9419,13.26,13.33,77517,0
+KNSA.US,D,20190723,000000,13.4,13.55,12.94,13.28,116799,0
+KNSA.US,D,20190724,000000,13.23,13.33,12.685,13.04,66293,0
+KNSA.US,D,20190725,000000,12.94,13.01,12.26,12.34,106151,0
+KNSA.US,D,20190726,000000,12.44,12.7,12.32,12.52,40815,0
+KNSA.US,D,20190729,000000,12.52,12.6508,11.65,11.98,52590,0
+KNSA.US,D,20190730,000000,12,12.25,10.76,12.19,118318,0
+KNSA.US,D,20190731,000000,12.06,12.439,11.63,11.8,62311,0
+KNSA.US,D,20190801,000000,11.8,12.25,11.6001,11.8,90543,0
+KNSA.US,D,20190802,000000,11.75,11.79,11.06,11.36,37188,0
+KNSA.US,D,20190805,000000,11.1,11.68,10.82,11.14,88724,0
+KNSA.US,D,20190806,000000,11.23,11.9246,10.91,11.24,57462,0
+KNSA.US,D,20190807,000000,11.07,11.42,10.94,11.21,37100,0
+KNSA.US,D,20190808,000000,11.34,11.86,11.23,11.34,49898,0
+KNSA.US,D,20190809,000000,11.28,11.46,11.1301,11.37,24503,0
+KNSA.US,D,20190812,000000,11.27,11.27,10.77,10.99,49780,0
+KNSA.US,D,20190813,000000,10.7,11.32,10.7,11.1,70087,0
+KNSA.US,D,20190814,000000,10.46,11.11,10.1,10.69,115361,0
+KNSA.US,D,20190815,000000,10.75,10.95,9.08,9.41,141660,0
+KNSA.US,D,20190816,000000,9.5,10.17,9.12,9.99,115234,0
+KNSA.US,D,20190819,000000,10.18,10.56,9.75,10.39,77809,0
+KNSA.US,D,20190820,000000,10.23,10.69,10.185,10.5,50642,0
+KNSA.US,D,20190821,000000,10.55,10.845,10.145,10.36,64311,0
+KNSA.US,D,20190822,000000,10.39,10.39,9.84,9.86,36438,0
+KNSA.US,D,20190823,000000,9.83,10.02,8.81,8.87,106037,0
+KNSA.US,D,20190826,000000,8.99,9.36,8.95,9.29,58667,0
+KNSA.US,D,20190827,000000,9.32,9.6,8.76,9.1,91347,0
+KNSA.US,D,20190828,000000,9.1,9.36,9.04,9.17,47237,0
+KNSA.US,D,20190829,000000,9.3,9.59,9.095,9.26,21075,0
+KNSA.US,D,20190830,000000,9.32,9.32,8.8,8.83,81052,0
+KNSA.US,D,20190903,000000,8.83,8.83,8.1908,8.3,64789,0
+KNSA.US,D,20190904,000000,8.43,8.58,8.04,8.19,61353,0
+KNSA.US,D,20190905,000000,8.37,9.16,8.27,8.94,314348,0
+KNSA.US,D,20190906,000000,8.98,9.79,8.8486,9.34,54420,0
+KNSA.US,D,20190909,000000,9.3843,9.87,9.27,9.69,27079,0
+KNSA.US,D,20190910,000000,9.82,10.08,9.447,9.9,131154,0
+KNSA.US,D,20190911,000000,10,10.48,9.7801,10.3,91401,0
+KNSA.US,D,20190912,000000,10.35,10.35,9.15,9.5,203231,0
+KNSA.US,D,20190913,000000,9.5,10.35,9.17,9.22,34072,0
+KNSA.US,D,20190916,000000,9.2,9.5623,9.17,9.24,38784,0
+KNSA.US,D,20190917,000000,9.24,9.54,8.77,8.83,58292,0
+KNSA.US,D,20190918,000000,8.82,9.2,8.68,9.17,45528,0
+KNSA.US,D,20190919,000000,9.12,9.43,9.09,9.22,39925,0
+KNSA.US,D,20190920,000000,9.2,9.45,8.96,9.22,130881,0
+KNSA.US,D,20190923,000000,9.09,9.24,8.72,8.8,69048,0
+KNSA.US,D,20190924,000000,8.85,8.94,8.07,8.15,103196,0
+KNSA.US,D,20190925,000000,8.15,8.685,8,8.42,211003,0
+KNSA.US,D,20190926,000000,8.37,8.59,8.02,8.19,65442,0
+KNSA.US,D,20190927,000000,8.15,8.78,8.06,8.72,85209,0
+KNSA.US,D,20190930,000000,8.74,8.94,8.37,8.51,62173,0
+KNSA.US,D,20191001,000000,8.48,8.71,8.06,8.17,99330,0
+KNSA.US,D,20191002,000000,8.11,8.21,7.36,7.5,165932,0
+KNSA.US,D,20191003,000000,7.5,7.54,7.14,7.5,110578,0
+KNSA.US,D,20191004,000000,7.5,7.59,7.25,7.32,72310,0
+KNSA.US,D,20191007,000000,7.34,7.39,7.01,7.07,63852,0
+KNSA.US,D,20191008,000000,7.02,7.05,6.62,6.75,95371,0
+KNSA.US,D,20191009,000000,6.9,6.95,6.08,6.52,125790,0
+KNSA.US,D,20191010,000000,6.53,6.82,6.52,6.64,65213,0
+KNSA.US,D,20191011,000000,6.76,6.8165,6.34,6.37,88007,0
+KNSA.US,D,20191014,000000,6.25,6.28,5.84,5.95,162969,0
+KNSA.US,D,20191015,000000,5.99,6.01,5.85,5.88,155799,0
+KNSA.US,D,20191016,000000,5.88,6.0065,5.59,5.59,118408,0
+KNSA.US,D,20191017,000000,5.59,5.59,5.01,5.29,355207,0
+KNSA.US,D,20191018,000000,5.3,5.49,5.09,5.24,876579,0
+KNSA.US,D,20191021,000000,5.3,6.09,5.3,5.92,570190,0
+KNSA.US,D,20191022,000000,5.92,6.21,5.65,5.77,289638,0
+KNSA.US,D,20191023,000000,5.71,6.28,5.71,6.09,664322,0
+KNSA.US,D,20191024,000000,6.13,6.17,5.86,5.93,175043,0
+KNSA.US,D,20191025,000000,5.86,6.05,5.74,5.99,150236,0
+KNSA.US,D,20191028,000000,6,6.33,5.94,6.2,207470,0
+KNSA.US,D,20191029,000000,6.77,7.3399,6.29,6.93,290092,0
+KNSA.US,D,20191030,000000,7.04,7.34,6.86,7.09,174351,0
+KNSA.US,D,20191031,000000,7.04,7.45,7.01,7.05,92693,0
+KNSA.US,D,20191101,000000,7.09,7.68,7.09,7.46,97424,0
+KNSA.US,D,20191104,000000,7.48,8.14,7.19,7.27,122510,0
+KNSA.US,D,20191105,000000,7.27,7.46,7.19,7.3,158369,0
+KNSA.US,D,20191106,000000,7.29,7.3,6.62,6.78,130479,0
+KNSA.US,D,20191107,000000,6.79,7.24,6.56,7,162627,0
+KNSA.US,D,20191108,000000,6.98,7.44,6.67,7.32,161155,0
+KNSA.US,D,20191111,000000,7.34,7.6,7.12,7.33,139487,0
+KNSA.US,D,20191112,000000,7.23,7.74,6.64,6.75,169117,0
+KNSA.US,D,20191113,000000,6.74,6.75,6.36,6.63,93565,0
+KNSA.US,D,20191114,000000,6.62,6.78,6.38,6.45,56874,0
+KNSA.US,D,20191115,000000,6.45,6.63,6.4,6.54,101742,0
+KNSA.US,D,20191118,000000,6.53,6.755,6.28,6.49,120225,0
+KNSA.US,D,20191119,000000,6.5,7.15,6.28,6.94,95564,0
+KNSA.US,D,20191120,000000,8.98,9.49,8.08,8.93,1515406,0
+KNSA.US,D,20191121,000000,9,9.05,8.51,8.94,301913,0
+KNSA.US,D,20191122,000000,8.96,9.7023,8.6255,9.62,315117,0
+KNSA.US,D,20191125,000000,9.78,10.7706,9.7031,10.61,256324,0
+KNSA.US,D,20191126,000000,10.8,10.97,10.02,10.41,322137,0
+KNSA.US,D,20191127,000000,10.43,10.995,10.25,10.83,185178,0
+KNSA.US,D,20191129,000000,10.77,11.1358,10.5,10.65,59929,0
+KNSA.US,D,20191202,000000,10.63,10.64,9.33,10.14,298746,0
+KNSA.US,D,20191203,000000,10.13,11.125,9.94,11.07,188592,0
+KNSA.US,D,20191204,000000,11.24,11.3403,9.5,10.05,218569,0
+KNSA.US,D,20191205,000000,10.36,10.6,9.9,9.97,115603,0
+KNSA.US,D,20191206,000000,11.54,11.75,10.41,10.61,386989,0
+KNSA.US,D,20191209,000000,10.75,11.7,10.6767,11.37,188012,0
+KNSA.US,D,20191210,000000,11.4,14.6,11.4,12.92,629581,0
+KNSA.US,D,20191211,000000,13.56,13.7677,12.353,12.79,243944,0
+KNSA.US,D,20191212,000000,12.72,12.965,12.25,12.96,180836,0
+KNSA.US,D,20191213,000000,12.86,13.1,12.19,12.57,139425,0
+KNSA.US,D,20191216,000000,12.7,12.85,12.19,12.31,162587,0
+KNSA.US,D,20191217,000000,12.35,12.58,11.6953,12.45,265864,0
+KNSA.US,D,20191218,000000,12.37,12.42,11.88,12.26,218407,0
+KNSA.US,D,20191219,000000,12.26,12.9946,12.11,12.56,554410,0
+KNSA.US,D,20191220,000000,12.61,13.03,12.12,12.47,825715,0
+KNSA.US,D,20191223,000000,12.67,12.87,11.92,12.28,339818,0
+KNSA.US,D,20191224,000000,12.24,12.555,12.14,12.46,132366,0
+KNSA.US,D,20191226,000000,12.46,12.7765,12.02,12.11,200607,0
+KNSA.US,D,20191227,000000,12.17,12.17,11.5,11.7,291327,0
+KNSA.US,D,20191230,000000,11.7,11.77,10.88,11,260709,0
+KNSA.US,D,20191231,000000,10.98,11.51,10.7,11.06,183424,0
+KNSA.US,D,20200102,000000,11.11,11.33,10.92,11.19,389720,0
+KNSA.US,D,20200103,000000,11.17,12.26,11.14,12.25,447427,0
+KNSA.US,D,20200106,000000,12.15,13.75,12.12,13.29,526418,0
+KNSA.US,D,20200107,000000,13.28,14.07,12.78,13.98,353160,0
+KNSA.US,D,20200108,000000,13.99,15.5,13.58,15.15,366134,0
+KNSA.US,D,20200109,000000,15.29,15.63,13.31,14.28,394729,0
+KNSA.US,D,20200110,000000,14.3,14.9,13.91,14.01,156681,0
+KNSA.US,D,20200113,000000,14.05,14.08,13.24,13.79,188677,0
+KNSA.US,D,20200114,000000,13.68,15.31,13.55,14.95,312011,0
+KNSA.US,D,20200115,000000,14.92,15.49,14.56,14.7,290238,0
+KNSA.US,D,20200116,000000,14.88,15.9844,14.29,15.62,312729,0
+KNSA.US,D,20200117,000000,15.7,15.89,15.18,15.45,451625,0
+KNSA.US,D,20200121,000000,15.65,15.65,14.89,15.54,158311,0
+KNSA.US,D,20200122,000000,15.6,15.8,15.2,15.29,262241,0
+KNSA.US,D,20200123,000000,15.2,15.3312,14.73,14.93,345660,0
+KNSA.US,D,20200124,000000,14.98,14.9965,14.39,14.62,180153,0
+KNSA.US,D,20200127,000000,14.17,14.67,14.12,14.49,104844,0
+KNSA.US,D,20200128,000000,14.57,15.16,14.57,15.01,151709,0
+KNSA.US,D,20200129,000000,15.07,15.16,14.8175,14.98,98873,0
+KNSA.US,D,20200130,000000,15,15.03,14.59,14.8,82403,0
+KNSA.US,D,20200131,000000,14.72,14.91,14.0138,14.71,104102,0
+KNSA.US,D,20200203,000000,14.85,15.3127,14.7681,15.26,109330,0
+KNSA.US,D,20200204,000000,15.59,16.08,15.47,16.04,170663,0
+KNSA.US,D,20200205,000000,16.17,16.38,15.88,16.23,196445,0
+KNSA.US,D,20200206,000000,16.25,16.73,16.115,16.52,201274,0
+KNSA.US,D,20200207,000000,16.52,16.7,16.36,16.64,109544,0
+KNSA.US,D,20200210,000000,16.64,17.3558,16.49,16.92,136722,0
+KNSA.US,D,20200211,000000,17,17.42,16.67,17.32,265762,0
+KNSA.US,D,20200212,000000,17.5,18.1,17.23,18.02,273503,0
+KNSA.US,D,20200213,000000,18,18.4,17.9408,18.26,211467,0
+KNSA.US,D,20200214,000000,18.26,18.79,17.2,17.33,232951,0
+KNSA.US,D,20200218,000000,17.33,18.15,17.33,17.95,113440,0
+KNSA.US,D,20200219,000000,18.2,18.42,18.01,18.26,256709,0
+KNSA.US,D,20200220,000000,18.3,19.41,18.1278,18.77,216062,0
+KNSA.US,D,20200221,000000,18.91,19.33,18.48,19.17,230614,0
+KNSA.US,D,20200224,000000,18.4,18.85,17.7617,18.61,138665,0
+KNSA.US,D,20200225,000000,18.74,18.87,17.73,17.81,151959,0
+KNSA.US,D,20200226,000000,18.05,19.1,17.73,18.23,117308,0
+KNSA.US,D,20200227,000000,18.25,19.565,17.66,17.69,336146,0
+KNSA.US,D,20200228,000000,17.35,18.83,17.16,18.46,197571,0
+KNSA.US,D,20200302,000000,18.38,18.98,17.8642,18.89,129219,0
+KNSA.US,D,20200303,000000,18.96,19.66,18.16,19.39,206592,0
+KNSA.US,D,20200304,000000,19.5,19.74,19.09,19.7,341011,0
+KNSA.US,D,20200305,000000,19.26,19.8921,19.2112,19.65,145211,0
+KNSA.US,D,20200306,000000,19.18,20,19.14,19.76,274304,0
+KNSA.US,D,20200309,000000,18.95,18.95,17.26,17.37,177925,0
+KNSA.US,D,20200310,000000,18.63,18.6624,16.67,17.96,691281,0
+KNSA.US,D,20200311,000000,17.75,18,15.63,16.1,235005,0
+KNSA.US,D,20200312,000000,14.99,15.44,14.0001,15.01,487205,0
+KNSA.US,D,20200313,000000,15.89,15.89,14.35,15.52,219511,0
+KNSA.US,D,20200316,000000,18.1,18.1,11.73,11.73,364707,0
+KNSA.US,D,20200317,000000,11.87,12.88,11.14,12.4,251238,0
+KNSA.US,D,20200318,000000,11.96,13,10.3,11,258767,0
+KNSA.US,D,20200319,000000,11.31,13.6,10.9,12.57,377080,0
+KNSA.US,D,20200320,000000,12.78,13.3,12.02,13.1,318435,0
+KNSA.US,D,20200323,000000,13.33,13.33,11.51,12.3,129686,0
+KNSA.US,D,20200324,000000,13.26,14.03,12.88,13.57,132836,0
+KNSA.US,D,20200325,000000,13.69,14.83,12.6901,13.83,223973,0
+KNSA.US,D,20200326,000000,14.07,14.78,13.01,13.36,233425,0
+KNSA.US,D,20200327,000000,13.2,13.97,12.1075,12.56,145065,0
+KNSA.US,D,20200330,000000,12.43,12.625,11.62,12.22,169869,0
+KNSA.US,D,20200331,000000,16.74,17.4615,14.52,15.48,1487862,0
+KNSA.US,D,20200401,000000,15.46,16.65,14.52,15.08,493001,0
+KNSA.US,D,20200402,000000,15.01,16.92,14.62,16.84,467069,0
+KNSA.US,D,20200403,000000,16.83,18.24,16.76,17.91,461319,0
+KNSA.US,D,20200406,000000,18.24,18.82,16.2,17.79,304430,0
+KNSA.US,D,20200407,000000,18.45,18.45,16.56,17.08,294216,0
+KNSA.US,D,20200408,000000,17.19,17.24,16.06,16.93,200609,0
+KNSA.US,D,20200409,000000,17.2,17.53,16.67,16.99,258677,0
+KNSA.US,D,20200413,000000,16.82,17.38,16.35,17.11,208791,0
+KNSA.US,D,20200414,000000,17.2,17.33,16.82,17.15,420138,0
+KNSA.US,D,20200415,000000,17,17.765,16.56,17.61,510919,0
+KNSA.US,D,20200416,000000,17.74,18,17.25,17.68,321193,0
+KNSA.US,D,20200417,000000,18,18.5,17.5975,18.38,261305,0
+KNSA.US,D,20200420,000000,18.07,19.21,18.07,19,428525,0
+KNSA.US,D,20200421,000000,18.59,21,18.46,20.45,307297,0
+KNSA.US,D,20200422,000000,20.69,21.74,19.93,19.98,429039,0
+KNSA.US,D,20200423,000000,20.39,20.88,18.11,18.57,334110,0
+KNSA.US,D,20200424,000000,18.62,20.078,18.447,19.86,173742,0
+KNSA.US,D,20200427,000000,19.87,21,19.0647,21,368638,0
+KNSA.US,D,20200428,000000,21.33,22.32,19.3954,20.83,258127,0
+KNSA.US,D,20200429,000000,21.1,21.1,18.37,19.54,290766,0
+KNSA.US,D,20200430,000000,19.19,20.28,18.92,19.95,183943,0
+KNSA.US,D,20200501,000000,19.58,20.63,18.68,19.06,169905,0
+KNSA.US,D,20200504,000000,18.87,20.075,18.52,19.95,180262,0
+KNSA.US,D,20200505,000000,20.2,20.99,19.98,20.3,330231,0
+KNSA.US,D,20200506,000000,20.3,21.11,20.04,20.96,184067,0
+KNSA.US,D,20200507,000000,21.2,21.49,20.25,20.39,142571,0
+KNSA.US,D,20200508,000000,20.55,21.14,20.095,20.43,140952,0
+KNSA.US,D,20200511,000000,20.61,22.48,20.26,22.33,303765,0
+KNSA.US,D,20200512,000000,22.75,22.77,21,21.13,164528,0
+KNSA.US,D,20200513,000000,21.22,21.791,18.68,18.99,145424,0
+KNSA.US,D,20200514,000000,20.06,21.5,19.5102,21,1289643,0
+KNSA.US,D,20200515,000000,21.04,21.81,20.64,21.46,509735,0
+KNSA.US,D,20200518,000000,22.29,22.39,21.38,21.48,353197,0
+KNSA.US,D,20200519,000000,21.79,22.08,19.82,19.9,208369,0
+KNSA.US,D,20200520,000000,19.82,22.3779,19.65,21.66,295923,0
+KNSA.US,D,20200521,000000,21.44,22.5344,21.33,21.62,168617,0
+KNSA.US,D,20200522,000000,21.4,21.955,21.0401,21.44,126353,0
+KNSA.US,D,20200526,000000,21.98,22.27,21.51,21.76,133384,0
+KNSA.US,D,20200527,000000,21.85,21.85,19.68,20.82,183561,0
+KNSA.US,D,20200528,000000,20.81,21.68,20.8,20.87,137903,0
+KNSA.US,D,20200529,000000,20.84,21.4,20.05,20.87,444845,0
+KNSA.US,D,20200601,000000,20.81,21.97,20.219,21.57,189711,0
+KNSA.US,D,20200602,000000,21.56,21.6394,19.81,20.89,206402,0
+KNSA.US,D,20200603,000000,20.96,21.5667,20.5501,21.15,133503,0
+KNSA.US,D,20200604,000000,21.2,21.73,20.79,21.14,155621,0
+KNSA.US,D,20200605,000000,21.57,22.43,20.8101,21.55,217683,0
+KNSA.US,D,20200608,000000,21.55,24.53,21.22,23.99,473464,0
+KNSA.US,D,20200609,000000,23.73,24.02,22.85,23.05,160559,0
+KNSA.US,D,20200610,000000,23.09,25.2,23.09,24.24,302904,0
+KNSA.US,D,20200611,000000,23.42,23.73,20.4403,20.64,237320,0
+KNSA.US,D,20200612,000000,21.05,21.91,21.01,21.52,141212,0
+KNSA.US,D,20200615,000000,21.35,23.9,21,23.46,294957,0
+KNSA.US,D,20200616,000000,24.45,24.765,23.4,23.63,274809,0
+KNSA.US,D,20200617,000000,23.63,24.71,23.63,24.21,130171,0
+KNSA.US,D,20200618,000000,24.06,24.95,24.06,24.53,335853,0
+KNSA.US,D,20200619,000000,24.69,25.11,23.89,24.45,430318,0
+KNSA.US,D,20200622,000000,24.41,25.61,24.054,25.01,215385,0
+KNSA.US,D,20200623,000000,25.16,25.405,24.1,24.4,173885,0
+KNSA.US,D,20200624,000000,24.26,25.29,24.15,24.68,113499,0
+KNSA.US,D,20200625,000000,24.7,25.42,24.57,25.19,167006,0
+KNSA.US,D,20200626,000000,25.13,25.185,22.77,23.03,840563,0
+KNSA.US,D,20200629,000000,26.51,28.67,25.44,26,1144446,0
+KNSA.US,D,20200630,000000,26.97,27.2958,24.72,25.48,461129,0
+KNSA.US,D,20200701,000000,25.62,26.135,24.77,25.53,262630,0
+KNSA.US,D,20200702,000000,24.99,25.244,23.25,23.73,397119,0
+KNSA.US,D,20200706,000000,24.23,24.62,23.01,23.05,245525,0
+KNSA.US,D,20200707,000000,22.94,23.2747,22.33,22.85,171169,0
+KNSA.US,D,20200708,000000,22.89,24.0487,22.89,23.27,288306,0
+KNSA.US,D,20200709,000000,23.95,24.59,22.55,23.04,438317,0
+KNSA.US,D,20200710,000000,23.5,23.805,22.08,22.25,277680,0
+KNSA.US,D,20200713,000000,22.34,22.69,21.26,21.27,301660,0
+KNSA.US,D,20200714,000000,21.22,22.1,20.8,21.99,138443,0
+KNSA.US,D,20200715,000000,22.37,22.77,21.8,22.46,148683,0
+KNSA.US,D,20200716,000000,22.18,22.5,21.56,22.12,294439,0
+KNSA.US,D,20200717,000000,22.38,23.68,22.01,23.43,284876,0
+KNSA.US,D,20200720,000000,23.27,24.5,23.27,23.88,150661,0
+KNSA.US,D,20200721,000000,21.84,22.06,21.01,21.65,958006,0
+KNSA.US,D,20200722,000000,22.75,23,21.09,21.35,2257346,0
+KNSA.US,D,20200723,000000,21.85,21.88,20.42,20.73,573117,0
+KNSA.US,D,20200724,000000,20.38,20.585,19.56,20.03,557635,0
+KNSA.US,D,20200727,000000,19.96,20.32,19.52,20.09,395633,0
+KNSA.US,D,20200728,000000,19.97,20.46,19.67,20.09,243321,0
+KNSA.US,D,20200729,000000,20.16,20.59,19.02,19.36,399974,0
+KNSA.US,D,20200730,000000,19.4,19.93,19.11,19.62,349663,0
+KNSA.US,D,20200731,000000,19.6,20.055,19.125,19.52,319862,0
+KNSA.US,D,20200803,000000,19.53,19.76,19.13,19.65,215092,0
+KNSA.US,D,20200804,000000,19.54,19.61,19,19.12,216113,0
+KNSA.US,D,20200805,000000,19.24,19.8,18.96,19.77,215851,0
+KNSA.US,D,20200806,000000,19.68,19.9,19.2,19.6,192780,0
+KNSA.US,D,20200807,000000,19.57,19.94,19.23,19.7,162173,0
+KNSA.US,D,20200810,000000,19.79,20.49,19.7793,20,269625,0
+KNSA.US,D,20200811,000000,20.02,20.02,18.99,19.04,232448,0
+KNSA.US,D,20200812,000000,19.16,19.5,18.24,18.31,378050,0
+KNSA.US,D,20200813,000000,18.3,19.16,18.3,18.72,292749,0
+KNSA.US,D,20200814,000000,18.6,18.76,17.58,17.7,320257,0
+KNSA.US,D,20200817,000000,17.7,18.04,17.3,17.47,824958,0
+KNSA.US,D,20200818,000000,17.7,18.11,17.25,17.9,433106,0
+KNSA.US,D,20200819,000000,17.78,17.96,17.3,17.4,302995,0
+KNSA.US,D,20200820,000000,17.37,18.09,17.25,17.95,318913,0
+KNSA.US,D,20200821,000000,17.81,17.94,17.18,17.64,303599,0
+KNSA.US,D,20200824,000000,17.78,17.935,17.2,17.29,304435,0
+KNSA.US,D,20200825,000000,17.3,18.325,17.21,17.8,369892,0
+KNSA.US,D,20200826,000000,17.72,17.98,17.02,17.07,244771,0
+KNSA.US,D,20200827,000000,17.18,17.2,16.09,16.29,269463,0
+KNSA.US,D,20200828,000000,16.14,16.69,15.9,16.515,273871,0
+KNSA.US,D,20200831,000000,16.66,17.9,16.65,17.67,316807,0
+KNSA.US,D,20200901,000000,17.67,17.825,16.32,16.6,313221,0
+KNSA.US,D,20200902,000000,16.48,16.59,16.06,16.53,299938,0
+KNSA.US,D,20200903,000000,16.5,16.98,15.62,15.71,340765,0
+KNSA.US,D,20200904,000000,15.78,15.82,14.51,15.37,430624,0
+KNSA.US,D,20200908,000000,15.07,15.85,15.01,15.56,286928,0
+KNSA.US,D,20200909,000000,15.59,16.59,15.59,15.95,251371,0
+KNSA.US,D,20200910,000000,15.95,16.43,15.49,15.5,209101,0
+KNSA.US,D,20200911,000000,15.52,16.15,15.52,15.88,318886,0
+KNSA.US,D,20200914,000000,16.08,16.85,16.08,16.48,605353,0
+KNSA.US,D,20200915,000000,16.79,17.88,16.65,17.34,419542,0
+KNSA.US,D,20200916,000000,17.35,17.95,17.01,17.14,281623,0
+KNSA.US,D,20200917,000000,16.92,17.1,16.74,16.9,213362,0
+KNSA.US,D,20200918,000000,17.04,17.53,16.81,17.24,1361971,0
+KNSA.US,D,20200921,000000,17.03,17.125,15.68,15.77,376635,0
+KNSA.US,D,20200922,000000,16.455,16.7,15.62,16.59,308710,0
+KNSA.US,D,20200923,000000,16.6,16.66,15.7,15.75,196146,0
+KNSA.US,D,20200924,000000,15.9725,15.975,14.95,15.21,211081,0
+KNSA.US,D,20200925,000000,15.21,15.93,15.17,15.82,354496,0
+KNSA.US,D,20200928,000000,15.93,15.96,15.14,15.42,242569,0
+KNSA.US,D,20200929,000000,15.14,15.73,14.92,15.55,464681,0
+KNSA.US,D,20200930,000000,15.55,15.68,14.91,15.32,499051,0
+KNSA.US,D,20201001,000000,15.25,15.45,14.87,15.325,503683,0
+KNSA.US,D,20201002,000000,14.97,15.47,14.6,15.1,327515,0
+KNSA.US,D,20201005,000000,15.25,16.1463,15,15.84,633065,0
+KNSA.US,D,20201006,000000,16.95,19.84,16.4,18.74,2354338,0
+KNSA.US,D,20201007,000000,18.73,19.48,18.02,19.2,534799,0
+KNSA.US,D,20201008,000000,19.5,20.725,19.425,20.28,583765,0
+KNSA.US,D,20201009,000000,20.28,21.01,20,20.95,314013,0
+KNSA.US,D,20201012,000000,21.05,21.24,20.21,21.15,720340,0
+KNSA.US,D,20201013,000000,21,21,20.13,20.62,329868,0
+KNSA.US,D,20201014,000000,20.81,20.81,19.3498,19.41,293403,0
+KNSA.US,D,20201015,000000,19.33,19.33,18.28,18.55,278771,0
+KNSA.US,D,20201016,000000,18.56,19.02,18.33,18.41,196745,0
+KNSA.US,D,20201019,000000,18.53,18.84,18.0101,18.2,320259,0
+KNSA.US,D,20201020,000000,18.32,18.32,17.05,17.35,274379,0
+KNSA.US,D,20201021,000000,17.42,17.79,17.1,17.32,497116,0
+KNSA.US,D,20201022,000000,17.4,18.2083,17.4,17.93,193253,0
+KNSA.US,D,20201023,000000,17.98,18.81,17.5,18.76,308915,0
+KNSA.US,D,20201026,000000,18.71,19.096,17.82,18.21,556343,0
+KNSA.US,D,20201027,000000,18.25,18.5999,18.02,18.43,509078,0
+KNSA.US,D,20201028,000000,18.01,18.28,16.73,16.82,346962,0
+KNSA.US,D,20201029,000000,16.82,16.98,15.64,16,413180,0
+KNSA.US,D,20201030,000000,16.425,16.425,15.28,15.66,257610,0
+KNSA.US,D,20201102,000000,15.85,15.98,15.16,15.42,222144,0
+KNSA.US,D,20201103,000000,15.67,15.7,15.16,15.46,514178,0
+KNSA.US,D,20201104,000000,15.35,16.51,15.35,16.21,409796,0
+KNSA.US,D,20201105,000000,16.05,16.68,15.84,16.22,290454,0
+KNSA.US,D,20201106,000000,15.92,16.18,15.19,15.25,244793,0
+KNSA.US,D,20201109,000000,15.67,15.97,14.93,15.05,435651,0
+KNSA.US,D,20201110,000000,15.05,15.43,14.67,15.05,455797,0
+KNSA.US,D,20201111,000000,15.32,15.9599,15.05,15.51,281424,0
+KNSA.US,D,20201112,000000,15.35,16,15.21,15.55,379390,0
+KNSA.US,D,20201113,000000,15.65,16.22,15.55,15.65,269305,0
+KNSA.US,D,20201116,000000,15.97,16.77,15.59,15.92,525519,0
+KNSA.US,D,20201117,000000,15.7,16.17,14.995,15.23,416129,0
+KNSA.US,D,20201118,000000,15.21,15.73,14.78,14.8,377591,0
+KNSA.US,D,20201119,000000,14.76,15.2,14.75,14.92,230977,0
+KNSA.US,D,20201120,000000,14.87,15.2,14.55,14.88,334002,0
+KNSA.US,D,20201123,000000,15.58,15.97,15.12,15.5,781486,0
+KNSA.US,D,20201124,000000,15.84,17.48,15.3,17.03,607199,0
+KNSA.US,D,20201125,000000,17.11,17.72,16.87,17.7,388102,0
+KNSA.US,D,20201127,000000,17.7,18.42,17.5801,18.26,219316,0
+KNSA.US,D,20201130,000000,18.49,19.4,17.72,18.66,537340,0
+KNSA.US,D,20201201,000000,18.8,19.085,18.43,18.88,413774,0
+KNSA.US,D,20201202,000000,18.67,19.19,17.8,19,324294,0
+KNSA.US,D,20201203,000000,19.11,19.18,18.13,18.71,384870,0
+KNSA.US,D,20201204,000000,18.85,18.85,17.41,17.76,277472,0
+KNSA.US,D,20201207,000000,17.21,18.13,17.21,17.45,157638,0
+KNSA.US,D,20201208,000000,17.5,18.3,17.46,18.19,251502,0
+KNSA.US,D,20201209,000000,18.27,18.43,16.69,17.14,307246,0
+KNSA.US,D,20201210,000000,17.06,18.31,17.02,18.09,266621,0
+KNSA.US,D,20201211,000000,17.91,18.415,17.86,18.13,236254,0
+KNSA.US,D,20201214,000000,18.51,20.09,18.5,19.475,312313,0
+KNSA.US,D,20201215,000000,19.47,20.49,18.66,19.58,283584,0
+KNSA.US,D,20201216,000000,19.45,20,19.45,19.6,185380,0
+KNSA.US,D,20201217,000000,19.73,19.99,19.4,19.77,293392,0
+KNSA.US,D,20201218,000000,19.86,20.14,18.72,19.4,2394686,0
+KNSA.US,D,20201221,000000,18.8,19.93,18.66,19.61,373818,0
+KNSA.US,D,20201222,000000,19.56,20.03,19.23,19.57,272282,0
+KNSA.US,D,20201223,000000,19.96,19.96,18.1,18.25,291256,0
+KNSA.US,D,20201224,000000,18.515,19.3125,18.1,19,218356,0
+KNSA.US,D,20201228,000000,19.15,19.305,17.2,17.32,291629,0
+KNSA.US,D,20201229,000000,17.45,17.89,16.88,17.54,231613,0
+KNSA.US,D,20201230,000000,17.58,17.85,17.26,17.56,157029,0
+KNSA.US,D,20201231,000000,17.52,18.05,17.11,17.67,256604,0
+KNSA.US,D,20210104,000000,17.67,17.67,16.95,17.07,192110,0
+KNSA.US,D,20210105,000000,17.14,17.425,16.76,17.09,191580,0
+KNSA.US,D,20210106,000000,17.05,17.54,16.65,17.4,260628,0
+KNSA.US,D,20210107,000000,17.54,18.76,17.54,18.51,210988,0
+KNSA.US,D,20210108,000000,18.6,19.58,18.56,18.98,228497,0
+KNSA.US,D,20210111,000000,18.89,19.98,18.66,19.59,219381,0
+KNSA.US,D,20210112,000000,19.59,19.89,18.56,18.87,185041,0
+KNSA.US,D,20210113,000000,18.73,18.91,18.16,18.32,165376,0
+KNSA.US,D,20210114,000000,18.55,19.85,18.37,19.57,211964,0
+KNSA.US,D,20210115,000000,19.25,20.35,19.105,19.85,487326,0
+KNSA.US,D,20210119,000000,20,21.65,19.0466,20.22,593646,0
+KNSA.US,D,20210120,000000,20.26,20.5,18.63,18.7,302156,0
+KNSA.US,D,20210121,000000,18.74,18.99,17.37,17.47,360690,0
+KNSA.US,D,20210122,000000,17.27,18.35,16.85,18.27,320941,0
+KNSA.US,D,20210125,000000,18.35,19.94,18.34,19.77,367329,0
+KNSA.US,D,20210126,000000,20.06,20.48,19.06,19.72,422836,0
+KNSA.US,D,20210127,000000,19.34,20.3,18.28,19.44,369566,0
+KNSA.US,D,20210128,000000,19.44,20,18.68,19.04,190642,0
+KNSA.US,D,20210129,000000,19.25,19.79,18.79,19.69,253308,0
+KNSA.US,D,20210201,000000,20.3,20.91,19.61,20.8,307818,0
+KNSA.US,D,20210202,000000,21,21.82,20.39,21.55,290548,0
+KNSA.US,D,20210203,000000,21.63,22.18,20.93,21.17,347481,0
+KNSA.US,D,20210204,000000,21.43,21.96,20.38,20.54,316914,0
+KNSA.US,D,20210205,000000,20.75,21.46,20.035,21.41,217536,0
+KNSA.US,D,20210208,000000,21.43,23.03,20.5101,23.03,295408,0
+KNSA.US,D,20210209,000000,23.54,23.72,22.18,22.44,348670,0
+KNSA.US,D,20210210,000000,22.63,23.175,21.59,21.83,185564,0
+KNSA.US,D,20210211,000000,22,22.74,20.35,20.9,257959,0
+KNSA.US,D,20210212,000000,20.89,21.6707,20.1,20.44,227261,0
+KNSA.US,D,20210216,000000,21.01,22.08,20.55,21.86,413086,0
+KNSA.US,D,20210217,000000,21.95,23,21.25,22.52,359814,0
+KNSA.US,D,20210218,000000,23.4,24.45,22.81,23.9,663834,0
+KNSA.US,D,20210219,000000,24.05,24.5143,23.45,23.97,344172,0
+KNSA.US,D,20210222,000000,23.97,24.7,23,23.34,393148,0
+KNSA.US,D,20210223,000000,21.84,21.84,21.6111,21.84,584002,0
+KNSA.US,D,20210224,000000,21.9,22.3356,21.2,21.87,498922,0
+KNSA.US,D,20210225,000000,22.37,22.98,20.6,20.82,304331,0
+KNSA.US,D,20210226,000000,20.65,21.33,19.8292,20.57,402206,0
+KNSA.US,D,20210301,000000,21.29,22.2,21.113,21.89,422238,0
+KNSA.US,D,20210302,000000,22.13,22.14,20.96,21.17,648321,0
+KNSA.US,D,20210303,000000,21.2,22.19,20.67,21.75,455580,0
+KNSA.US,D,20210304,000000,22.23,22.835,21.2604,21.9,691066,0
+KNSA.US,D,20210305,000000,22.55,22.63,20.67,22.37,696989,0
+KNSA.US,D,20210308,000000,22.41,23.09,21.42,21.6,378068,0
+KNSA.US,D,20210309,000000,21.87,22.98,21.61,22.9,275917,0
+KNSA.US,D,20210310,000000,23.76,23.99,22.45,22.85,322550,0
+KNSA.US,D,20210311,000000,23.6,24.22,23.05,23.91,649060,0
+KNSA.US,D,20210312,000000,23.5,23.77,22.74,23.22,512511,0
+KNSA.US,D,20210315,000000,23.82,23.8986,22.56,22.84,539042,0
+KNSA.US,D,20210316,000000,23,23.4885,22.5,22.89,398506,0
+KNSA.US,D,20210317,000000,23.05,23.05,22.02,22.46,716406,0
+KNSA.US,D,20210318,000000,22.6,22.9999,21.65,21.72,2832674,0
+KNSA.US,D,20210319,000000,23.5,23.7,19.75,20.14,3376433,0
+KNSA.US,D,20210322,000000,20.14,20.76,18.96,19.28,1054978,0
+KNSA.US,D,20210323,000000,19.1,19.1,17.9,18.13,759284,0
+KNSA.US,D,20210324,000000,18.03,18.99,16.825,16.93,895627,0
+KNSA.US,D,20210325,000000,16.23,16.9052,15.72,16.68,952289,0
+KNSA.US,D,20210326,000000,16.76,16.99,16.04,16.69,491304,0
+KNSA.US,D,20210329,000000,16.5,18.12,16.5,17.41,834819,0
+KNSA.US,D,20210330,000000,17.14,18.24,16.9,18.09,488081,0
+KNSA.US,D,20210331,000000,18.24,18.74,18.02,18.51,463639,0
+KNSA.US,D,20210401,000000,18.81,19.2,18.26,18.48,561663,0
+KNSA.US,D,20210405,000000,18.38,19.14,18.2501,19.09,526349,0
+KNSA.US,D,20210406,000000,18.91,19.24,17.89,17.89,323831,0
+KNSA.US,D,20210407,000000,17.73,18.51,17.6,18.27,492017,0
+KNSA.US,D,20210408,000000,18.45,18.72,17.57,18.13,499436,0
+KNSA.US,D,20210409,000000,17.93,18.14,17.47,17.69,425618,0
+KNSA.US,D,20210412,000000,17.69,17.71,15.91,16.15,720848,0
+KNSA.US,D,20210413,000000,16.15,16.66,15.5,15.7,467178,0
+KNSA.US,D,20210414,000000,15.57,16.875,15.52,16.24,522770,0
+KNSA.US,D,20210415,000000,16.21,16.94,16.1,16.44,571884,0
+KNSA.US,D,20210416,000000,16.44,16.625,15.38,15.63,843581,0
+KNSA.US,D,20210419,000000,15.39,15.7,15.12,15.47,329076,0
+KNSA.US,D,20210420,000000,15.34,16.1,15.28,16.1,468690,0
+KNSA.US,D,20210421,000000,16.17,16.52,15.87,16.51,248560,0
+KNSA.US,D,20210422,000000,16.55,16.97,15.94,16.54,352041,0
+KNSA.US,D,20210423,000000,16.78,17.075,16.2,16.43,349582,0
+KNSA.US,D,20210426,000000,16.41,16.97,16.07,16.9,317421,0
+KNSA.US,D,20210427,000000,17,17.46,16.61,16.68,308282,0
+KNSA.US,D,20210428,000000,16.61,17.24,16.24,17.13,237867,0
+KNSA.US,D,20210429,000000,17.32,17.44,16.42,16.88,216483,0
+KNSA.US,D,20210430,000000,16.63,17.34,16.31,16.46,242343,0
+KNSA.US,D,20210503,000000,16.7,16.765,16.1137,16.52,180008,0
+KNSA.US,D,20210504,000000,16.38,16.44,15.53,15.78,315869,0
+KNSA.US,D,20210505,000000,15.72,16.12,14.96,15.04,345308,0
+KNSA.US,D,20210506,000000,14.85,15.1,14.35,14.62,285267,0
+KNSA.US,D,20210507,000000,14.8,15.25,14.42,14.63,335056,0
+KNSA.US,D,20210510,000000,14.61,14.885,14.13,14.71,346287,0
+KNSA.US,D,20210511,000000,14.54,15.66,14.26,15.3,437720,0
+KNSA.US,D,20210512,000000,15.3,15.35,14.55,14.73,239012,0
+KNSA.US,D,20210513,000000,14.97,15.1,13.77,13.83,483926,0
+KNSA.US,D,20210514,000000,13.94,14.17,13.83,14.13,474792,0
+KNSA.US,D,20210517,000000,14.06,14.47,13.9,14,198065,0
+KNSA.US,D,20210518,000000,14.02,14.58,13.91,14.1,152098,0
+KNSA.US,D,20210519,000000,14.15,14.47,13.8,13.98,207875,0
+KNSA.US,D,20210520,000000,13.99,14.57,13.95,14.4,195560,0
+KNSA.US,D,20210521,000000,14.56,14.6,13.94,13.98,254826,0
+KNSA.US,D,20210524,000000,14.1,14.225,13.64,13.72,242357,0
+KNSA.US,D,20210525,000000,13.75,13.955,13.07,13.28,415580,0
+KNSA.US,D,20210526,000000,13.3,13.51,13,13.22,442019,0
+KNSA.US,D,20210527,000000,13.37,13.7,13.27,13.54,479084,0
+KNSA.US,D,20210528,000000,13.58,14.195,13.44,13.63,390462,0
+KNSA.US,D,20210601,000000,13.6,13.74,13.15,13.24,423329,0
+KNSA.US,D,20210602,000000,13.17,13.59,13.11,13.3,434189,0
+KNSA.US,D,20210603,000000,13.2,13.6,13.02,13.31,268984,0
+KNSA.US,D,20210604,000000,13.4,13.5086,13.26,13.34,262625,0
+KNSA.US,D,20210607,000000,13.35,14.06,13.35,13.74,889045,0
+KNSA.US,D,20210608,000000,13.76,14.31,13.54,14.19,1627342,0
+KNSA.US,D,20210609,000000,14.45,15.44,14.32,14.39,443506,0
+KNSA.US,D,20210610,000000,14.29,15.04,14.22,14.83,633274,0
+KNSA.US,D,20210611,000000,14.75,15.21,14.58,14.86,360689,0
+KNSA.US,D,20210614,000000,15,15.29,14.92,15.24,375311,0
+KNSA.US,D,20210615,000000,15.28,15.29,14.54,14.61,476755,0
+KNSA.US,D,20210616,000000,14.53,14.81,14.39,14.76,322236,0
+KNSA.US,D,20210617,000000,14.73,15.18,14.565,14.76,269298,0
+KNSA.US,D,20210618,000000,14.54,15.07,14.43,15.02,1476678,0
+KNSA.US,D,20210621,000000,15,15.03,13.92,14.22,489040,0
+KNSA.US,D,20210622,000000,14.09,14.34,13.95,14.29,183977,0
+KNSA.US,D,20210623,000000,14.415,14.51,14.02,14.32,173845,0
+KNSA.US,D,20210624,000000,14.39,14.85,14.39,14.77,227923,0
+KNSA.US,D,20210625,000000,14.905,15.17,14.55,15.03,911719,0
+KNSA.US,D,20210628,000000,15.06,15.29,14.5,14.55,285358,0
+KNSA.US,D,20210629,000000,14.6,14.65,14.07,14.33,353161,0
+KNSA.US,D,20210630,000000,14.2,14.43,13.85,13.93,253629,0
+KNSA.US,D,20210701,000000,13.98,14.51,13.93,14.49,226602,0
+KNSA.US,D,20210702,000000,14.66,14.66,13.9601,14.08,201916,0
+KNSA.US,D,20210706,000000,14.15,14.23,13.71,13.75,189926,0
+KNSA.US,D,20210707,000000,13.75,14.39,13.49,14.1,1210172,0
+KNSA.US,D,20210708,000000,13.86,14.505,13.79,14.13,251498,0
+KNSA.US,D,20210709,000000,14.25,14.52,13.9,14.52,314741,0
+KNSA.US,D,20210712,000000,14.5,14.55,13.83,14.28,379206,0
+KNSA.US,D,20210713,000000,14.19,14.5199,13.5,13.82,268726,0
+KNSA.US,D,20210714,000000,13.96,13.96,13.33,13.44,391517,0
+KNSA.US,D,20210715,000000,13.43,13.59,13.12,13.52,326638,0
+KNSA.US,D,20210716,000000,13.65,14.07,13.2,13.53,408194,0
+KNSA.US,D,20210719,000000,13.55,13.64,13.09,13.57,260515,0
+KNSA.US,D,20210720,000000,13.58,14,13.39,13.93,291083,0
+KNSA.US,D,20210721,000000,13.85,14.1937,13.75,14.14,156528,0
+KNSA.US,D,20210722,000000,13.91,14.51,13.82,14.15,231465,0
+KNSA.US,D,20210723,000000,14.23,14.62,14.08,14.5,660529,0
+KNSA.US,D,20210726,000000,14.51,14.5849,13.93,14.15,416424,0
+KNSA.US,D,20210727,000000,14.11,14.87,13.77,14.6,634118,0
+KNSA.US,D,20210728,000000,14.67,15.41,14.61,15.36,1130461,0
+KNSA.US,D,20210729,000000,15.42,16.34,14.8,14.93,667202,0
+KNSA.US,D,20210730,000000,15,15.61,15,15.33,422353,0
+KNSA.US,D,20210802,000000,15.51,16.6787,15.2,16.23,806640,0
+KNSA.US,D,20210803,000000,15.89,15.92,12.63,13.69,2721887,0
+KNSA.US,D,20210804,000000,14.06,14.1,12.65,12.83,1619983,0
+KNSA.US,D,20210805,000000,12.9,13.54,12.65,13.5,897665,0
+KNSA.US,D,20210806,000000,13.41,13.42,13.02,13.13,317951,0
+KNSA.US,D,20210809,000000,13.13,13.325,12.83,12.95,382790,0
+KNSA.US,D,20210810,000000,12.97,12.97,12.52,12.58,307519,0
+KNSA.US,D,20210811,000000,12.52,12.64,12.32,12.44,226375,0
+KNSA.US,D,20210812,000000,12.37,12.54,12,12.44,319843,0
+KNSA.US,D,20210813,000000,12.44,12.555,12.15,12.24,285282,0
+KNSA.US,D,20210816,000000,12.15,12.22,11.7,11.76,349576,0
+KNSA.US,D,20210817,000000,11.58,12.41,11.52,12.34,296017,0
+KNSA.US,D,20210818,000000,12.26,12.52,12.04,12.04,180333,0
+KNSA.US,D,20210819,000000,11.99,12.115,11.64,11.66,550011,0
+KNSA.US,D,20210820,000000,11.56,12.46,11.52,12.2,533482,0
+KNSA.US,D,20210823,000000,12.29,13.1,12.125,12.55,1040670,0
+KNSA.US,D,20210824,000000,12.57,13.22,12.545,13.11,362025,0
+KNSA.US,D,20210825,000000,13.17,13.23,12.75,12.89,263569,0
+KNSA.US,D,20210826,000000,12.85,13.3,12.5,12.72,277450,0
+KNSA.US,D,20210827,000000,12.65,13.19,12.545,12.79,429431,0
+KNSA.US,D,20210830,000000,12.64,12.91,12.16,12.26,408604,0
+KNSA.US,D,20210831,000000,12.23,12.64,12.1812,12.58,198032,0
+KNSA.US,D,20210901,000000,12.69,12.84,12.49,12.81,274400,0
+KNSA.US,D,20210902,000000,12.84,13,12.3301,12.97,265555,0
+KNSA.US,D,20210903,000000,12.96,12.96,12.125,12.32,307905,0
+KNSA.US,D,20210907,000000,12.3,12.8,12.211,12.55,326010,0
+KNSA.US,D,20210908,000000,12.58,12.75,12.22,12.43,463132,0
+KNSA.US,D,20210909,000000,12.38,13.24,12.38,12.91,298261,0
+KNSA.US,D,20210910,000000,13.02,13.02,12.38,12.4,221468,0
+KNSA.US,D,20210913,000000,12.58,12.8,12.09,12.39,423403,0
+KNSA.US,D,20210914,000000,12.44,12.46,12.03,12.14,241960,0
+KNSA.US,D,20210915,000000,12.04,12.315,11.82,11.95,299265,0
+KNSA.US,D,20210916,000000,11.86,11.965,11.5537,11.94,271803,0
+KNSA.US,D,20210917,000000,12.03,12.5,11.8,12.19,979285,0
+KNSA.US,D,20210920,000000,12.09,12.43,11.56,11.83,355312,0
+KNSA.US,D,20210921,000000,11.78,11.9,11.6071,11.82,211652,0
+KNSA.US,D,20210922,000000,11.96,11.96,11.56,11.61,231560,0
+KNSA.US,D,20210923,000000,11.57,11.87,11.54,11.79,370781,0
+KNSA.US,D,20210924,000000,11.83,11.83,11.38,11.62,423943,0
+KNSA.US,D,20210927,000000,11.59,12.17,11.5,12.1,452860,0
+KNSA.US,D,20210928,000000,12.04,12.18,11.63,11.66,440311,0
+KNSA.US,D,20210929,000000,11.72,11.7699,11.31,11.39,272217,0
+KNSA.US,D,20210930,000000,11.47,11.61,11.38,11.39,266204,0
+KNSA.US,D,20211001,000000,11.63,11.74,11.28,11.48,377492,0
+KNSA.US,D,20211004,000000,11.42,11.42,10.88,10.91,310725,0
+KNSA.US,D,20211005,000000,10.92,10.9999,10.7,10.94,315292,0
+KNSA.US,D,20211006,000000,10.8,11,10.6509,10.78,246718,0
+KNSA.US,D,20211007,000000,10.78,11.4,10.71,11.36,195282,0
+KNSA.US,D,20211008,000000,11.2375,11.44,11.02,11.19,166965,0
+KNSA.US,D,20211011,000000,11.25,11.51,11.19,11.39,145425,0
+KNSA.US,D,20211012,000000,11.47,11.84,11.44,11.48,149039,0
+KNSA.US,D,20211013,000000,11.49,11.86,11.49,11.67,161138,0
+KNSA.US,D,20211014,000000,11.63,11.86,11.31,11.47,361700,0
+KNSA.US,D,20211015,000000,11.61,11.78,11.42,11.45,156190,0
+KNSA.US,D,20211018,000000,11.34,11.43,10.62,10.69,406660,0
+KNSA.US,D,20211019,000000,10.75,11.085,10.66,10.97,170383,0
+KNSA.US,D,20211020,000000,10.92,11.06,10.79,10.87,122747,0
+KNSA.US,D,20211021,000000,10.9,11.07,10.85,10.96,127469,0
+KNSA.US,D,20211022,000000,10.97,10.97,10.61,10.72,158639,0
+KNSA.US,D,20211025,000000,10.815,10.86,10.47,10.74,166801,0
+KNSA.US,D,20211026,000000,10.74,10.82,10.4,10.6,273412,0
+KNSA.US,D,20211027,000000,10.55,10.91,10.5269,10.77,192560,0
+KNSA.US,D,20211028,000000,10.63,11.05,10.63,10.94,377413,0
+KNSA.US,D,20211029,000000,10.86,10.885,10.3,10.39,272344,0
+KNSA.US,D,20211101,000000,10.99,13.55,10.59,12.73,1199830,0
+KNSA.US,D,20211102,000000,12.9,15.245,12.78,15.15,1699032,0
+KNSA.US,D,20211103,000000,14.63,15.1,14.38,15.06,665348,0
+KNSA.US,D,20211104,000000,14.38,15.15,14,14.87,498312,0
+KNSA.US,D,20211105,000000,14.83,15.13,14.5,14.73,342013,0
+KNSA.US,D,20211108,000000,14.8,15.14,14.5,14.59,298687,0
+KNSA.US,D,20211109,000000,14.67,14.91,14.22,14.31,282484,0
+KNSA.US,D,20211110,000000,14.1,14.39,13.69,13.72,192208,0
+KNSA.US,D,20211111,000000,13.75,13.77,13.06,13.24,223206,0
+KNSA.US,D,20211112,000000,13.03,13.4497,13.03,13.39,151217,0
+KNSA.US,D,20211115,000000,13.39,13.39,12.93,13.03,163659,0
+KNSA.US,D,20211116,000000,13,13.11,12.77,12.88,199511,0
+KNSA.US,D,20211117,000000,12.82,13.25,12.7,12.89,337986,0
+KNSA.US,D,20211118,000000,13.1,13.2499,12.62,12.63,272402,0
+KNSA.US,D,20211119,000000,12.56,12.67,11.9,12.2,376632,0
+KNSA.US,D,20211122,000000,12.3,12.33,11.52,11.55,380721,0
+KNSA.US,D,20211123,000000,11.42,11.85,11.35,11.8,350285,0
+KNSA.US,D,20211124,000000,11.75,12.19,11.65,12.13,274216,0
+KNSA.US,D,20211126,000000,11.89,12.09,11.27,11.65,244128,0
+KNSA.US,D,20211129,000000,11.91,12.025,11.39,11.42,267242,0
+KNSA.US,D,20211130,000000,11.77,11.79,11.26,11.62,384858,0
+KNSA.US,D,20211201,000000,11.74,12.12,11.3,11.3,310254,0
+KNSA.US,D,20211202,000000,11.33,11.99,11.18,11.94,329043,0
+KNSA.US,D,20211203,000000,12.02,12.19,11.69,11.85,376586,0
+KNSA.US,D,20211206,000000,11.95,12.48,11.82,12.21,358058,0
+KNSA.US,D,20211207,000000,12.35,13.51,12.33,13.38,495376,0
+KNSA.US,D,20211208,000000,13.34,13.9,12.89,13.8,334150,0
+KNSA.US,D,20211209,000000,13.6,14.13,13.525,13.71,412512,0
+KNSA.US,D,20211210,000000,13.82,13.92,12.99,13.09,263701,0
+KNSA.US,D,20211213,000000,13.19,13.19,12.27,12.96,316613,0
+KNSA.US,D,20211214,000000,12.57,12.86,12.24,12.39,294813,0
+KNSA.US,D,20211215,000000,12.44,13.36,12.04,13.18,1008632,0
+KNSA.US,D,20211216,000000,13.25,13.5,12.84,13.05,403623,0
+KNSA.US,D,20211217,000000,13.01,14.22,12.98,13.62,2582061,0
+KNSA.US,D,20211220,000000,13.5,13.76,13.075,13.28,490342,0
+KNSA.US,D,20211221,000000,13.41,13.47,12.57,12.81,313985,0
+KNSA.US,D,20211222,000000,12.67,13.08,12.25,12.98,403688,0
+KNSA.US,D,20211223,000000,13,13.19,12.76,13.14,293033,0
+KNSA.US,D,20211227,000000,13.17,13.17,12.22,12.49,259008,0
+KNSA.US,D,20211228,000000,11.03,12.49,11,12.13,1321195,0
+KNSA.US,D,20211229,000000,12.07,12.392,11.55,12.11,313479,0
+KNSA.US,D,20211230,000000,11.97,12.54,11.86,11.97,365816,0
+KNSA.US,D,20211231,000000,12.03,12.0801,11.49,11.77,244328,0
+KNSA.US,D,20220103,000000,11.82,12.4,11.63,12.37,348056,0
+KNSA.US,D,20220104,000000,12.38,12.38,11.525,11.7,279645,0
+KNSA.US,D,20220105,000000,11.66,11.9973,11.26,11.26,342137,0
+KNSA.US,D,20220106,000000,11.24,11.55,11.08,11.26,338419,0
+KNSA.US,D,20220107,000000,11.25,11.36,10.91,10.96,322758,0
+KNSA.US,D,20220110,000000,10.96,11.21,10.56,11.11,279905,0
+KNSA.US,D,20220111,000000,11.4,12.24,11.39,11.99,577544,0
+KNSA.US,D,20220112,000000,12.15,12.15,11.26,11.31,267616,0
+KNSA.US,D,20220113,000000,11.71,11.71,10.825,10.89,316620,0
+KNSA.US,D,20220114,000000,10.645,11.37,10.645,11.33,376664,0
+KNSA.US,D,20220118,000000,11.3,11.3899,10.77,10.91,409866,0
+KNSA.US,D,20220119,000000,10.89,11.57,10.89,11.08,299489,0
+KNSA.US,D,20220120,000000,11.11,11.42,10.54,10.65,357688,0
+KNSA.US,D,20220121,000000,10.77,10.96,10.35,10.37,487336,0
+KNSA.US,D,20220124,000000,10.2,10.7881,9.96,10.7,624410,0
+KNSA.US,D,20220125,000000,10.53,11.06,10.25,10.9,357510,0
+KNSA.US,D,20220126,000000,11.08,11.76,10.93,11.16,510775,0
+KNSA.US,D,20220127,000000,11.37,11.48,10.49,10.61,397347,0
+KNSA.US,D,20220128,000000,10.6,11.14,10.3,11.1,908222,0
+KNSA.US,D,20220131,000000,10.97,11.52,10.685,11.23,359797,0
+KNSA.US,D,20220201,000000,11.23,11.86,10.905,11.44,236345,0
+KNSA.US,D,20220202,000000,11.33,11.335,10.83,10.93,226924,0
+KNSA.US,D,20220203,000000,10.82,11.04,10.45,10.45,289457,0
+KNSA.US,D,20220204,000000,10.38,10.735,10.12,10.3,428308,0
+KNSA.US,D,20220207,000000,10.3,11.12,10.3,10.8,251419,0
+KNSA.US,D,20220208,000000,10.76,10.915,10.38,10.79,214064,0
+KNSA.US,D,20220209,000000,10.94,11.48,10.9,11.18,256447,0
+KNSA.US,D,20220210,000000,10.88,11.54,10.6394,10.77,246290,0
+KNSA.US,D,20220211,000000,10.78,11.02,10.6,10.71,149692,0
+KNSA.US,D,20220214,000000,10.68,10.99,10.41,10.53,170556,0
+KNSA.US,D,20220215,000000,10.69,11.415,10.69,11.37,295158,0
+KNSA.US,D,20220216,000000,11.13,11.655,10.9,11.36,264364,0
+KNSA.US,D,20220217,000000,11.18,11.41,10.82,10.94,290768,0
+KNSA.US,D,20220218,000000,10.85,11.13,10.68,10.72,194101,0
+KNSA.US,D,20220222,000000,10.86,10.86,10.35,10.62,532021,0
+KNSA.US,D,20220223,000000,10.68,10.69,9.99,9.99,448712,0
+KNSA.US,D,20220224,000000,9.55,10.48,9.5,10.46,362021,0
+KNSA.US,D,20220225,000000,10.57,10.64,10.0902,10.36,306701,0
+KNSA.US,D,20220228,000000,10.44,10.73,10.2,10.24,336840,0
+KNSA.US,D,20220301,000000,10.24,10.88,10.24,10.39,359458,0
+KNSA.US,D,20220302,000000,10.39,10.74,10.34,10.39,221969,0
+KNSA.US,D,20220303,000000,10.44,10.44,9.68,9.86,357369,0
+KNSA.US,D,20220304,000000,9.76,9.91,9.52,9.57,243763,0
+KNSA.US,D,20220307,000000,9.55,9.905,9.38,9.69,268497,0
+KNSA.US,D,20220308,000000,9.64,10.19,9.45,9.81,187686,0
+KNSA.US,D,20220309,000000,10.01,10.31,9.83,9.95,415385,0
+KNSA.US,D,20220310,000000,9.64,9.91,9.5724,9.89,191279,0
+KNSA.US,D,20220311,000000,10,10.18,9.55,9.64,271047,0
+KNSA.US,D,20220314,000000,9.59,9.68,9.18,9.3,604287,0
+KNSA.US,D,20220315,000000,9.4,9.51,9.0475,9.5,648216,0
+KNSA.US,D,20220316,000000,9.7,10.145,9.49,10.13,572910,0
+KNSA.US,D,20220317,000000,10.11,10.85,10.005,10.85,417543,0
+KNSA.US,D,20220318,000000,10.85,11.28,10.79,10.98,2065731,0
+KNSA.US,D,20220321,000000,10.96,10.97,10.245,10.28,281888,0
+KNSA.US,D,20220322,000000,10.33,10.55,10.185,10.35,153737,0
+KNSA.US,D,20220323,000000,10.25,10.25,9.9,9.93,335898,0
+KNSA.US,D,20220324,000000,10.14,10.16,9.74,9.95,347660,0
+KNSA.US,D,20220325,000000,9.96,9.96,9.66,9.7,279390,0
+KNSA.US,D,20220328,000000,9.69,9.81,9.58,9.81,237395,0
+KNSA.US,D,20220329,000000,9.91,10.32,9.9,10.09,288347,0
+KNSA.US,D,20220330,000000,10.09,10.365,9.94,10.02,159937,0
+KNSA.US,D,20220331,000000,9.99,10.28,9.93,9.94,105865,0
+KNSA.US,D,20220401,000000,9.97,10.94,9.97,10.75,253095,0
+KNSA.US,D,20220404,000000,10.77,11.13,10.65,10.91,217833,0
+KNSA.US,D,20220405,000000,10.73,11.18,10.6756,10.87,259991,0
+KNSA.US,D,20220406,000000,10.75,11.19,10.58,11.12,122710,0
+KNSA.US,D,20220407,000000,11.05,11.25,10.97,11.1,160709,0
+KNSA.US,D,20220408,000000,11.22,11.49,10.95,11.41,304819,0
+KNSA.US,D,20220411,000000,11.22,11.36,10.78,10.82,324515,0
+KNSA.US,D,20220412,000000,10.91,11,10.4,10.44,286098,0
+KNSA.US,D,20220413,000000,10.34,11.14,10.31,11.1,203523,0
+KNSA.US,D,20220414,000000,11.11,11.29,10.95,11.23,123255,0
+KNSA.US,D,20220418,000000,11.17,11.17,10.43,10.52,160076,0
+KNSA.US,D,20220419,000000,10.57,11.15,10.22,11.07,203244,0
+KNSA.US,D,20220420,000000,11.12,11.24,10.73,11,116235,0
+KNSA.US,D,20220421,000000,11.12,11.23,10.18,10.25,265318,0
+KNSA.US,D,20220422,000000,9.84,10.34,9.84,10.08,270050,0
+KNSA.US,D,20220425,000000,10,10.185,9.59,10.18,329933,0
+KNSA.US,D,20220426,000000,10.03,10.36,9.97,9.99,285378,0
+KNSA.US,D,20220427,000000,9.96,10.26,9.755,9.92,264043,0
+KNSA.US,D,20220428,000000,10,10.04,9.27,9.77,241318,0
+KNSA.US,D,20220429,000000,9.63,9.98,9.24,9.33,291556,0
+KNSA.US,D,20220502,000000,9.25,9.71,9.035,9.41,278379,0
+KNSA.US,D,20220503,000000,9.39,10.395,9.16,10.11,589915,0
+KNSA.US,D,20220504,000000,10.12,10.36,9.69,9.89,307068,0
+KNSA.US,D,20220505,000000,9.73,9.9,9.09,9.28,278191,0
+KNSA.US,D,20220506,000000,9.32,9.35,8.77,8.77,189104,0
+KNSA.US,D,20220509,000000,8.42,8.76,7.85,7.9,376977,0
+KNSA.US,D,20220510,000000,8.16,8.53,7.92,8.03,354855,0
+KNSA.US,D,20220511,000000,7.98,8.12,7.56,7.76,369245,0
+KNSA.US,D,20220512,000000,7.66,8.18,7.628,7.99,225480,0
+KNSA.US,D,20220513,000000,8.22,8.79,8.11,8.22,341473,0
+KNSA.US,D,20220516,000000,8.22,8.55,8,8.35,194555,0
+KNSA.US,D,20220517,000000,8.49,8.76,8.285,8.7,304455,0
+KNSA.US,D,20220518,000000,8.49,8.88,7.93,8.06,296539,0
+KNSA.US,D,20220519,000000,7.97,8.32,7.84,8.18,312416,0
+KNSA.US,D,20220520,000000,8.32,8.68,8.04,8.64,276942,0
+KNSA.US,D,20220523,000000,8.71,8.71,8.39,8.46,204581,0
+KNSA.US,D,20220524,000000,8.39,8.53,8.12,8.38,126910,0
+KNSA.US,D,20220525,000000,8.27,8.39,8.05,8.14,152433,0
+KNSA.US,D,20220526,000000,8.19,8.28,7.9,7.91,204375,0
+KNSA.US,D,20220527,000000,7.91,8.17,7.67,8.07,215294,0
+KNSA.US,D,20220531,000000,8.02,8.19,7.5801,7.66,270768,0
+KNSA.US,D,20220601,000000,8.08,8.08,7.36,7.6,345965,0
+KNSA.US,D,20220602,000000,7.6,7.83,7.45,7.68,225804,0
+KNSA.US,D,20220603,000000,7.68,8.11,7.65,8,276405,0
+KNSA.US,D,20220606,000000,8.12,8.23,7.95,8.15,239306,0
+KNSA.US,D,20220607,000000,8.06,8.68,8.05,8.65,390342,0
+KNSA.US,D,20220608,000000,8.54,9.17,8.44,8.58,259468,0
+KNSA.US,D,20220609,000000,8.52,8.85,8.44,8.68,240099,0
+KNSA.US,D,20220610,000000,8.49,8.605,8.185,8.36,161500,0
+KNSA.US,D,20220613,000000,8.09,8.24,7.8,8.13,250650,0
+KNSA.US,D,20220614,000000,8.24,8.34,7.95,8.29,143073,0
+KNSA.US,D,20220615,000000,8.29,8.82,8.0838,8.54,361047,0
+KNSA.US,D,20220616,000000,8.3,8.345,7.94,8.09,258006,0
+KNSA.US,D,20220617,000000,8.26,9.18,8.14,9.12,672166,0
+KNSA.US,D,20220621,000000,8.985,10.33,8.985,10.08,598915,0
+KNSA.US,D,20220622,000000,9.88,10.48,9.5475,10.11,343210,0
+KNSA.US,D,20220623,000000,10.1,10.71,9.98,10.68,503988,0
+KNSA.US,D,20220624,000000,10.57,10.96,10.165,10.3,590314,0
+KNSA.US,D,20220627,000000,10.35,10.58,10.0616,10.34,162839,0
+KNSA.US,D,20220628,000000,10.32,10.36,9.66,9.79,299774,0
+KNSA.US,D,20220629,000000,9.69,10.01,9.58,9.88,112656,0
+KNSA.US,D,20220630,000000,9.68,9.94,9.585,9.69,112937,0
+KNSA.US,D,20220701,000000,9.69,10.26,9.69,10.12,172827,0
+KNSA.US,D,20220705,000000,10.04,11.119,9.855,11.07,266688,0
+KNSA.US,D,20220706,000000,11.06,11.43,10.865,11.12,257564,0
+KNSA.US,D,20220707,000000,11.24,11.65,11.12,11.27,172733,0
+KNSA.US,D,20220708,000000,11.09,11.35,10.62,11.07,213354,0
+KNSA.US,D,20220711,000000,10.92,11.02,10.38,10.43,135611,0
+KNSA.US,D,20220712,000000,10.39,10.53,9.78,10.43,320848,0
+KNSA.US,D,20220713,000000,10.3,10.99,10.3,10.88,512882,0
+KNSA.US,D,20220714,000000,10.84,11.43,10.84,11.18,365528,0
+KNSA.US,D,20220715,000000,11.37,11.37,10.88,11.25,137735,0
+KNSA.US,D,20220718,000000,11.38,11.87,11.16,11.3,436453,0
+KNSA.US,D,20220719,000000,11.47,11.53,10.89,11.46,488396,0
+KNSA.US,D,20220720,000000,11.46,11.84,11.1,11.59,282776,0
+KNSA.US,D,20220721,000000,11.44,11.86,11.2,11.66,200914,0
+KNSA.US,D,20220722,000000,11.68,11.68,10.9,10.98,123206,0
+KNSA.US,D,20220725,000000,11.05,11.17,10.58,10.96,206335,0
+KNSA.US,D,20220726,000000,10.89,11.12,10.57,10.9,193271,0
+KNSA.US,D,20220727,000000,11.04,11.04,10.4,10.67,221247,0
+KNSA.US,D,20220728,000000,10.73,10.73,10.12,10.29,132235,0
+KNSA.US,D,20220729,000000,10.21,10.36,9.75,9.91,272075,0
+KNSA.US,D,20220801,000000,9.76,10.14,9.63,9.76,251330,0
+KNSA.US,D,20220802,000000,9.67,10.17,9.64,9.97,154194,0
+KNSA.US,D,20220803,000000,10.58,11.68,10.24,10.68,2102119,0
+KNSA.US,D,20220804,000000,10.82,11.92,10.73,11.69,1277580,0
+KNSA.US,D,20220805,000000,11.64,13.75,11.49,13.41,938940,0
+KNSA.US,D,20220808,000000,13.4,13.41,12.67,12.95,543153,0
+KNSA.US,D,20220809,000000,12.54,13.13,12.26,12.83,484727,0
+KNSA.US,D,20220810,000000,13.02,13.22,12.64,12.92,343963,0
+KNSA.US,D,20220811,000000,12.9,12.98,11.87,12.16,351105,0
+KNSA.US,D,20220812,000000,12.22,12.6399,11.985,12.41,404852,0
+KNSA.US,D,20220815,000000,12.34,12.5,12.12,12.46,281423,0
+KNSA.US,D,20220816,000000,12.49,12.49,12.04,12.18,222947,0
+KNSA.US,D,20220817,000000,12.1,12.18,11.81,11.98,175902,0
+KNSA.US,D,20220818,000000,11.89,12,11.51,11.64,258353,0
+KNSA.US,D,20220819,000000,11.53,11.86,11.47,11.65,168667,0
+KNSA.US,D,20220822,000000,11.55,11.8487,11.32,11.42,178857,0
+KNSA.US,D,20220823,000000,11.39,11.66,11.27,11.57,201460,0
+KNSA.US,D,20220824,000000,11.73,12.78,11.57,12.66,288550,0
+KNSA.US,D,20220825,000000,12.74,12.99,12.52,12.79,243857,0
+KNSA.US,D,20220826,000000,12.77,12.79,12.05,12.22,160504,0
+KNSA.US,D,20220829,000000,11.98,12.52,11.8,11.8,160179,0
+KNSA.US,D,20220830,000000,11.84,11.84,11.3,11.5,214891,0
+KNSA.US,D,20220831,000000,11.61,11.93,11.6,11.72,172723,0
+KNSA.US,D,20220901,000000,11.59,12.07,11.44,11.97,159640,0
+KNSA.US,D,20220902,000000,12.07,12.07,11.35,11.44,226889,0
+KNSA.US,D,20220906,000000,11.38,11.38,11.03,11.06,299513,0
+KNSA.US,D,20220907,000000,11.26,11.61,11.02,11.56,230375,0
+KNSA.US,D,20220908,000000,11.44,11.62,11.065,11.18,244374,0
+KNSA.US,D,20220909,000000,11.18,11.22,10.81,10.92,262393,0
+KNSA.US,D,20220912,000000,11.15,11.35,10.9,11.03,254578,0
+KNSA.US,D,20220913,000000,10.72,10.88,10.24,10.54,241871,0
+KNSA.US,D,20220914,000000,10.54,10.82,10.33,10.77,246855,0
+KNSA.US,D,20220915,000000,10.68,10.81,10.34,10.47,269085,0
+KNSA.US,D,20220916,000000,10.23,10.69,10.135,10.53,545720,0
+KNSA.US,D,20220919,000000,10.46,10.72,10.16,10.59,213891,0
+KNSA.US,D,20220920,000000,10.6,11.37,10.34,11.28,298562,0
+KNSA.US,D,20220921,000000,11.33,11.72,11.085,11.22,260758,0
+KNSA.US,D,20220922,000000,11.22,11.53,11.04,11.45,172605,0
+KNSA.US,D,20220923,000000,11.35,11.375,10.79,10.93,155064,0
+KNSA.US,D,20220926,000000,10.86,11.46,10.86,11.06,201636,0
+KNSA.US,D,20220927,000000,11.18,11.59,11.095,11.51,235257,0
+KNSA.US,D,20220928,000000,11.73,12.09,11.71,11.97,187588,0
+KNSA.US,D,20220929,000000,11.75,12.01,11.62,11.96,174436,0
+KNSA.US,D,20220930,000000,11.87,13.035,11.86,12.84,668881,0
+KNSA.US,D,20221003,000000,12.92,13.58,12.82,13.44,732345,0
+KNSA.US,D,20221004,000000,13.6,14.27,13.5943,14.23,612310,0
+KNSA.US,D,20221005,000000,14.1,14.39,13.27,13.81,358312,0
+KNSA.US,D,20221006,000000,13.7,14.17,13.7,14.03,256316,0
+KNSA.US,D,20221007,000000,13.89,14,13.5623,13.89,277933,0
+KNSA.US,D,20221010,000000,13.86,14.5,13.7,13.99,677811,0
+KNSA.US,D,20221011,000000,13.99,14.38,12.85,13.16,968775,0
+KNSA.US,D,20221012,000000,13.44,13.63,12.99,13.57,495330,0
+KNSA.US,D,20221013,000000,13.28,14.01,12.87,13.88,227706,0
+KNSA.US,D,20221014,000000,13.92,14.15,13.46,13.57,178310,0
+KNSA.US,D,20221017,000000,13.71,13.89,13.2,13.27,199800,0
+KNSA.US,D,20221018,000000,13.41,13.58,13.03,13.07,210339,0
+KNSA.US,D,20221019,000000,13,13.11,12.16,12.46,285004,0
+KNSA.US,D,20221020,000000,12.45,12.7,12.24,12.32,170359,0
+KNSA.US,D,20221021,000000,12.44,12.78,12.19,12.51,199211,0
+KNSA.US,D,20221024,000000,12.37,12.6064,12.1,12.18,198008,0
+KNSA.US,D,20221025,000000,12.17,12.31,11.95,12.09,222506,0
+KNSA.US,D,20221026,000000,12.08,12.525,12,12.09,215687,0
+KNSA.US,D,20221027,000000,12.16,12.16,11.4,11.46,282170,0
+KNSA.US,D,20221028,000000,11.5,11.72,11.2,11.72,377535,0
+KNSA.US,D,20221031,000000,11.75,11.93,11.35,11.42,398352,0
+KNSA.US,D,20221101,000000,12.77,13.37,12,12.8,1278371,0
+KNSA.US,D,20221102,000000,12.79,13.05,12.21,12.4,605810,0
+KNSA.US,D,20221103,000000,12.44,13.31,12.2889,13.24,476001,0
+KNSA.US,D,20221104,000000,13.45,14.42,13.45,13.895,489255,0
+KNSA.US,D,20221107,000000,13.9,15.47,13.9,15.24,861785,0
+KNSA.US,D,20221108,000000,15.22,15.26,14.36,14.64,608893,0
+KNSA.US,D,20221109,000000,14.62,15.78,14.53,14.89,376721,0
+KNSA.US,D,20221110,000000,15.11,15.29,14.52,14.89,354785,0
+KNSA.US,D,20221111,000000,14.95,15.41,14.5804,15.39,387976,0
+KNSA.US,D,20221114,000000,15.69,16.4,15.52,15.59,546015,0
+KNSA.US,D,20221115,000000,15.88,16.24,15.35,15.76,395500,0
+KNSA.US,D,20221116,000000,15.76,16.667,15.52,15.85,332393,0
+KNSA.US,D,20221117,000000,15.79,16.17,15.41,15.72,233832,0
+KNSA.US,D,20221118,000000,15.98,16.61,15.545,16.11,236401,0
+KNSA.US,D,20221121,000000,16.03,16.2299,15.82,15.94,237782,0
+KNSA.US,D,20221122,000000,15.89,16.23,15.11,15.86,294490,0
+KNSA.US,D,20221123,000000,16.02,16.78,15.54,15.6,332932,0
+KNSA.US,D,20221125,000000,15.53,16.24,15.23,15.76,157808,0
+KNSA.US,D,20221128,000000,15.75,16.12,15.53,15.84,226142,0
+KNSA.US,D,20221129,000000,15.86,16.28,15.76,16.09,220495,0
+KNSA.US,D,20221130,000000,16.23,16.93,15.94,16.83,473277,0
+KNSA.US,D,20221201,000000,16.78,17.195,16.61,17.05,280834,0
+KNSA.US,D,20221202,000000,16.78,16.9,16.12,16.67,256089,0
+KNSA.US,D,20221205,000000,16.89,16.89,15.58,15.73,286741,0
+KNSA.US,D,20221206,000000,15.65,15.79,15.35,15.36,224866,0
+KNSA.US,D,20221207,000000,15.34,15.54,15.1101,15.34,190533,0
+KNSA.US,D,20221208,000000,15.41,15.41,14.95,15.24,201571,0
+KNSA.US,D,20221209,000000,15.18,15.78,14.9,15.6,358887,0
+KNSA.US,D,20221212,000000,15.61,16.205,15.5,15.66,417718,0
+KNSA.US,D,20221213,000000,16.03,16.185,15.72,15.85,318146,0
+KNSA.US,D,20221214,000000,15.84,16.1,15.33,15.64,623356,0
+KNSA.US,D,20221215,000000,15.39,16.15,15.34,15.78,369494,0
+KNSA.US,D,20221216,000000,15.74,16.05,15.59,15.87,1703300,0
+KNSA.US,D,20221219,000000,15.86,15.86,14.64,14.82,361649,0
+KNSA.US,D,20221220,000000,14.71,15.58,14.5947,15.47,335722,0
+KNSA.US,D,20221221,000000,15.49,15.71,15.09,15.43,294463,0
+KNSA.US,D,20221222,000000,15.38,15.67,14.71,15.62,202624,0
+KNSA.US,D,20221223,000000,15.73,15.92,15.32,15.46,220853,0
+KNSA.US,D,20221227,000000,15.46,15.52,14.93,14.97,196338,0
+KNSA.US,D,20221228,000000,15,15.245,14.75,14.88,238947,0
+KNSA.US,D,20221229,000000,14.97,15.65,14.91,15.36,230219,0
+KNSA.US,D,20221230,000000,15.28,15.515,14.755,14.98,446254,0
+KNSA.US,D,20230103,000000,15.11,15.21,14.32,14.44,276914,0
+KNSA.US,D,20230104,000000,14.53,15.145,14.14,14.97,351499,0
+KNSA.US,D,20230105,000000,14.91,15.48,14.91,15.41,314155,0
+KNSA.US,D,20230106,000000,15.69,16.4,15.38,15.79,376831,0
+KNSA.US,D,20230109,000000,15.88,15.88,14.2,14.56,533639,0
+KNSA.US,D,20230110,000000,14.66,15.04,14.51,14.85,674238,0
+KNSA.US,D,20230111,000000,14.78,15,14.58,14.73,320906,0
+KNSA.US,D,20230112,000000,14.72,15.26,14.58,15.23,246584,0
+KNSA.US,D,20230113,000000,15.17,15.4562,14.31,14.55,497253,0
+KNSA.US,D,20230117,000000,14.55,14.74,14.355,14.42,228064,0
+KNSA.US,D,20230118,000000,14.51,14.585,13.915,13.99,414364,0
+KNSA.US,D,20230119,000000,14,14.1699,13.8,13.93,237083,0
+KNSA.US,D,20230120,000000,14.1,14.155,13.9,14.05,260845,0
+KNSA.US,D,20230123,000000,14.07,14.2299,13.9509,14,359191,0
+KNSA.US,D,20230124,000000,13.97,14.1,13.8,13.93,300736,0
+KNSA.US,D,20230125,000000,14.08,14.08,13.82,13.96,324989,0
+KNSA.US,D,20230126,000000,13.99,14,13.745,13.77,221542,0
+KNSA.US,D,20230127,000000,13.81,14.04,13.74,13.99,159085,0
+KNSA.US,D,20230130,000000,13.94,14.08,13.62,13.91,259720,0
+KNSA.US,D,20230131,000000,13.93,14.55,13.93,14.46,291723,0
+KNSA.US,D,20230201,000000,14.43,14.67,14.32,14.52,367647,0
+KNSA.US,D,20230202,000000,14.7,14.83,13.74,14.17,544672,0
+KNSA.US,D,20230203,000000,14.08,14.355,13.97,14.1,619412,0
+KNSA.US,D,20230206,000000,14.01,14.69,14.01,14.24,667653,0
+KNSA.US,D,20230207,000000,14.24,14.35,13.825,14.14,285893,0
+KNSA.US,D,20230208,000000,14.18,14.18,13.54,13.77,274651,0
+KNSA.US,D,20230209,000000,14.02,14.08,13.685,13.86,318293,0
+KNSA.US,D,20230210,000000,13.87,14.07,13.71,13.89,274648,0
+KNSA.US,D,20230213,000000,13.9,13.95,13.55,13.76,201527,0
+KNSA.US,D,20230214,000000,13.78,13.945,13.47,13.5,371776,0
+KNSA.US,D,20230215,000000,13.41,13.55,13.26,13.48,202983,0
+KNSA.US,D,20230216,000000,13.37,13.74,13.26,13.58,297818,0
+KNSA.US,D,20230217,000000,13.71,14.44,13.51,14.21,338923,0
+KNSA.US,D,20230221,000000,14.1,14.1,13.11,13.15,360308,0
+KNSA.US,D,20230222,000000,13.32,13.5,12.841,13.4,264347,0
+KNSA.US,D,20230223,000000,13.41,13.62,13.19,13.36,275679,0
+KNSA.US,D,20230224,000000,13.3,13.34,12.83,12.93,420601,0
+KNSA.US,D,20230227,000000,13.14,13.55,13.14,13.32,214990,0
+KNSA.US,D,20230228,000000,13.36,14.13,12.58,12.86,456072,0
+KNSA.US,D,20230301,000000,12.87,13.3,12.54,12.57,370335,0
+KNSA.US,D,20230302,000000,12.434,12.77,12.22,12.34,391206,0
+KNSA.US,D,20230303,000000,12.37,12.49,12.19,12.28,339231,0
+KNSA.US,D,20230306,000000,12.3,12.48,12,12.48,384838,0
+KNSA.US,D,20230307,000000,12.64,12.93,12.42,12.77,350573,0
+KNSA.US,D,20230308,000000,12.8,12.935,12.31,12.58,338977,0
+KNSA.US,D,20230309,000000,12.83,13.115,12.1,12.25,532504,0
+KNSA.US,D,20230310,000000,12.26,12.39,11.71,11.99,471894,0
+KNSA.US,D,20230313,000000,12.06,12.32,11.62,11.68,892305,0
+KNSA.US,D,20230314,000000,11.79,12.08,11.1,11.29,763288,0
+KNSA.US,D,20230315,000000,11.15,11.56,11.08,11.42,514079,0
+KNSA.US,D,20230316,000000,11.33,11.63,11.1,11.46,349639,0
+KNSA.US,D,20230317,000000,11.54,11.56,11.13,11.41,1212485,0
+KNSA.US,D,20230320,000000,11.38,11.455,11.02,11.12,391222,0
+KNSA.US,D,20230321,000000,11.14,11.455,11.14,11.32,390229,0
+KNSA.US,D,20230322,000000,11.31,11.44,11.1,11.11,391383,0
+KNSA.US,D,20230323,000000,11.16,11.27,10.85,11.23,456678,0
+KNSA.US,D,20230324,000000,11.22,11.47,10.7621,11.41,232554,0
+KNSA.US,D,20230327,000000,11.42,11.55,11.34,11.36,235019,0
+KNSA.US,D,20230328,000000,11.31,11.39,10.92,10.94,281071,0
+KNSA.US,D,20230329,000000,11.01,11.27,11.01,11.15,273826,0
+KNSA.US,D,20230330,000000,11.18,11.31,10.39,10.7,446445,0
+KNSA.US,D,20230331,000000,10.76,11.04,10.64,10.76,800250,0
+KNSA.US,D,20230403,000000,10.85,11.03,10.61,10.97,454441,0
+KNSA.US,D,20230404,000000,11,11.05,10.4,10.55,367679,0
+KNSA.US,D,20230405,000000,10.56,10.605,10.32,10.44,251883,0
+KNSA.US,D,20230406,000000,10.46,10.94,10.29,10.71,545367,0
+KNSA.US,D,20230410,000000,10.67,10.89,10.29,10.8,449646,0
+KNSA.US,D,20230411,000000,10.7,10.79,10.485,10.76,362973,0
+KNSA.US,D,20230412,000000,10.82,10.87,10.6,10.66,180284,0
+KNSA.US,D,20230413,000000,10.74,11.77,10.74,11.63,331535,0
+KNSA.US,D,20230414,000000,11.75,11.75,11.26,11.35,202742,0
+KNSA.US,D,20230417,000000,11.47,12.03,11.47,11.83,525338,0
+KNSA.US,D,20230418,000000,11.83,11.83,11.44,11.76,177151,0
+KNSA.US,D,20230419,000000,11.7,11.91,11.16,11.82,191219,0
+KNSA.US,D,20230420,000000,11.62,11.645,11.43,11.45,259209,0
+KNSA.US,D,20230421,000000,11.43,11.85,11.29,11.66,505478,0
+KNSA.US,D,20230424,000000,11.61,11.715,11.3265,11.54,388373,0
+KNSA.US,D,20230425,000000,11.48,11.63,11.01,11.07,289995,0
+KNSA.US,D,20230426,000000,11.03,11.33,10.86,11.15,220398,0
+KNSA.US,D,20230427,000000,11.27,11.27,10.695,10.76,193953,0
+KNSA.US,D,20230428,000000,10.72,10.83,10.6485,10.75,197036,0
+KNSA.US,D,20230501,000000,10.76,11.3,10.645,10.98,369869,0
+KNSA.US,D,20230502,000000,11.01,13.07,11.01,12.59,1151670,0
+KNSA.US,D,20230503,000000,12.7,13.78,12.6504,13.64,825978,0
+KNSA.US,D,20230504,000000,13.55,13.74,12.69,13.56,601313,0
+KNSA.US,D,20230505,000000,13.77,14.2,13.31,13.69,641577,0
+KNSA.US,D,20230508,000000,13.7,14.105,12.94,13.14,832889,0
+KNSA.US,D,20230509,000000,13.13,13.83,13.02,13.76,515034,0
+KNSA.US,D,20230510,000000,13.99,14.52,13.81,14.17,675410,0
+KNSA.US,D,20230511,000000,14.18,14.31,13.63,13.91,424335,0
+KNSA.US,D,20230512,000000,14,14,13.53,13.65,263979,0
+KNSA.US,D,20230515,000000,13.67,14.51,13.56,14.35,501278,0
+KNSA.US,D,20230516,000000,14.05,14.3,13.66,13.89,607426,0
+KNSA.US,D,20230517,000000,13.89,14.4,13.5,13.65,256428,0
+KNSA.US,D,20230518,000000,13.76,13.76,13.02,13.21,420078,0
+KNSA.US,D,20230519,000000,13.34,13.61,13.25,13.37,242273,0
+KNSA.US,D,20230522,000000,13.44,13.79,13.37,13.56,197290,0
+KNSA.US,D,20230523,000000,13.52,13.81,13.45,13.7,299608,0
+KNSA.US,D,20230524,000000,13.62,14.27,13.6,14.12,435359,0
+KNSA.US,D,20230525,000000,14.21,14.25,13.67,13.77,343648,0
+KNSA.US,D,20230526,000000,13.77,14.3,13.5,14.07,328606,0
+KNSA.US,D,20230530,000000,14.08,14.385,13.49,13.67,202300,0
+KNSA.US,D,20230531,000000,13.73,14.37,13.65,13.86,232032,0
+KNSA.US,D,20230601,000000,13.86,14.24,13.76,14.16,167620,0
+KNSA.US,D,20230602,000000,14.31,14.66,14.15,14.61,317698,0
+KNSA.US,D,20230605,000000,14.49,15.135,14.3,14.9,443726,0
+KNSA.US,D,20230606,000000,14.89,15.5,14.8312,15.19,504915,0
+KNSA.US,D,20230607,000000,15.15,15.48,15.08,15.18,362608,0
+KNSA.US,D,20230608,000000,15,15.36,14.88,15.03,179800,0
+KNSA.US,D,20230609,000000,14.87,15.15,14.56,15.05,258058,0
+KNSA.US,D,20230612,000000,15.14,15.74,15.07,15.65,440742,0
+KNSA.US,D,20230613,000000,15.71,16.18,15.71,16,406960,0
+KNSA.US,D,20230614,000000,16,16.56,15.75,16.48,605296,0
+KNSA.US,D,20230615,000000,16.5,16.82,16.33,16.36,606604,0
+KNSA.US,D,20230616,000000,16.44,16.51,15.53,15.56,943796,0
+KNSA.US,D,20230620,000000,15.54,16.36,15.4,16.07,406201,0
+KNSA.US,D,20230621,000000,16.1,16.26,15.575,16.2,294851,0
+KNSA.US,D,20230622,000000,16.18,16.37,15.81,15.95,219738,0
+KNSA.US,D,20230623,000000,15.79,16.09,15.38,15.46,1270240,0
+KNSA.US,D,20230626,000000,15.19,15.49,14.46,14.56,344666,0
+KNSA.US,D,20230627,000000,14.63,14.7,14.42,14.56,374943,0
+KNSA.US,D,20230628,000000,14.58,14.68,14.3802,14.45,452715,0
+KNSA.US,D,20230629,000000,14.4,14.56,14.31,14.35,247577,0
+KNSA.US,D,20230630,000000,14.46,14.49,14.04,14.08,252298,0
+KNSA.US,D,20230703,000000,14.23,14.29,13.6,13.96,269467,0
+KNSA.US,D,20230705,000000,14,14.19,13.76,13.85,245291,0
+KNSA.US,D,20230706,000000,13.74,13.9,13.6,13.84,258140,0
+KNSA.US,D,20230707,000000,13.81,13.89,13.56,13.62,422814,0
+KNSA.US,D,20230710,000000,13.56,14.06,13.56,13.98,311375,0
+KNSA.US,D,20230711,000000,13.98,14.05,13.76,14,242004,0
+KNSA.US,D,20230712,000000,14.13,14.21,13.89,14.05,546511,0
+KNSA.US,D,20230713,000000,14.12,14.28,13.83,13.91,541575,0
+KNSA.US,D,20230714,000000,13.94,14.64,13.91,14.53,379304,0
+KNSA.US,D,20230717,000000,14.61,15.58,14.5975,15.26,597816,0
+KNSA.US,D,20230718,000000,15.32,16.01,15.24,15.92,689652,0
+KNSA.US,D,20230719,000000,15.92,15.98,15.59,15.66,801276,0
+KNSA.US,D,20230720,000000,15.66,15.78,14.96,15.19,287247,0
+KNSA.US,D,20230721,000000,15.35,15.7,15.15,15.59,447766,0
+KNSA.US,D,20230724,000000,15.42,15.4804,14.72,14.94,275455,0
+KNSA.US,D,20230725,000000,16.84,20,16.01,19.48,4567451,0
+KNSA.US,D,20230726,000000,19.48,20.65,19.07,20.2,2134887,0
+KNSA.US,D,20230727,000000,20.48,20.48,18,18.51,910140,0
+KNSA.US,D,20230728,000000,18.62,19.05,18.18,18.95,645249,0
+KNSA.US,D,20230731,000000,19.04,19.24,18.52,18.84,614796,0
+KNSA.US,D,20230801,000000,18.95,19.17,18.665,18.9,512798,0
+KNSA.US,D,20230802,000000,18.87,19.16,18.621,19,961053,0
+KNSA.US,D,20230803,000000,18.9,19.15,18.63,18.8,649879,0
+KNSA.US,D,20230804,000000,18.9,19.07,18.185,18.3,382480,0
+KNSA.US,D,20230807,000000,18.37,18.37,17.87,18.01,606233,0
+KNSA.US,D,20230808,000000,18.07,18.23,17.68,17.81,273279,0
+KNSA.US,D,20230809,000000,17.79,18,17.33,17.48,673939,0
+KNSA.US,D,20230810,000000,17.6,17.64,17.25,17.4,496752,0
+KNSA.US,D,20230811,000000,17.43,17.86,16.99,17.1,461362,0
+KNSA.US,D,20230814,000000,17,17.0163,16.64,17,344645,0
+KNSA.US,D,20230815,000000,17.06,17.095,16.51,16.6,340847,0
+KNSA.US,D,20230816,000000,16.6,17.05,16.26,16.43,433681,0
+KNSA.US,D,20230817,000000,16.45,16.7,16.34,16.38,393904,0
+KNSA.US,D,20230818,000000,16.23,16.88,16.21,16.82,335773,0
+KNSA.US,D,20230821,000000,17.01,17.29,16.62,17.21,387406,0
+KNSA.US,D,20230822,000000,17.3,18.24,17.3,18.04,480760,0
+KNSA.US,D,20230823,000000,18.15,18.65,17.96,18.04,397465,0
+KNSA.US,D,20230824,000000,17.89,18.02,17.59,17.65,319048,0
+KNSA.US,D,20230825,000000,17.65,17.7921,17.36,17.45,197914,0
+KNSA.US,D,20230828,000000,17.46,17.62,17.15,17.21,296920,0
+KNSA.US,D,20230829,000000,17.21,17.8399,17,17.49,175230,0
+KNSA.US,D,20230830,000000,17.49,17.84,17.35,17.52,197077,0
+KNSA.US,D,20230831,000000,17.51,17.69,17.23,17.23,196329,0
+KNSA.US,D,20230901,000000,17.37,17.89,17.26,17.76,251839,0
+KNSA.US,D,20230905,000000,17.64,17.64,16.59,16.9,324035,0
+KNSA.US,D,20230906,000000,16.98,17.4,16.8301,17.28,233588,0
+KNSA.US,D,20230907,000000,17.18,17.24,16.88,17.08,231149,0
+KNSA.US,D,20230908,000000,17.06,17.65,16.949,17.28,196312,0
+KNSA.US,D,20230911,000000,17.38,17.7621,17.28,17.43,224227,0
+KNSA.US,D,20230912,000000,17.44,17.68,17.11,17.16,175754,0
+KNSA.US,D,20230913,000000,17.19,17.445,16.88,16.92,257909,0
+KNSA.US,D,20230914,000000,17.04,17.26,16.79,17.26,276461,0
+KNSA.US,D,20230915,000000,17.31,17.71,17.09,17.14,688825,0
+KNSA.US,D,20230918,000000,17.05,17.48,16.75,17.34,226314,0
+KNSA.US,D,20230919,000000,17.34,18,17.34,17.54,239639,0
+KNSA.US,D,20230920,000000,17.5,17.55,16.91,16.93,207040,0
+KNSA.US,D,20230921,000000,16.8,17.29,16.51,17.14,460587,0
+KNSA.US,D,20230922,000000,17.15,17.18,16.52,16.64,207473,0
+KNSA.US,D,20230925,000000,16.57,16.905,16.16,16.33,179904,0
+KNSA.US,D,20230926,000000,16.33,16.94,16.28,16.68,278954,0
+KNSA.US,D,20230927,000000,16.73,17.71,16.73,17.61,252933,0
+KNSA.US,D,20230928,000000,17.64,17.9438,17.17,17.42,206465,0
+KNSA.US,D,20230929,000000,17.56,17.59,17.15,17.37,394829,0
+KNSA.US,D,20231002,000000,17.37,17.64,16.76,16.9,324647,0
+KNSA.US,D,20231003,000000,16.82,16.83,15.49,15.53,371406,0
+KNSA.US,D,20231004,000000,15.72,16.22,15.24,16.01,337627,0
+KNSA.US,D,20231005,000000,15.97,16.44,15.8,16.35,292523,0
+KNSA.US,D,20231006,000000,16.18,16.75,15.965,16.46,199766,0
+KNSA.US,D,20231009,000000,16.46,16.625,16.22,16.55,190681,0
+KNSA.US,D,20231010,000000,16.53,17.15,16.51,16.88,221808,0
+KNSA.US,D,20231011,000000,17.16,17.16,16.52,16.61,202088,0
+KNSA.US,D,20231012,000000,16.53,16.61,15.755,15.92,300379,0
+KNSA.US,D,20231013,000000,16,16.36,15.81,16.31,259462,0
+KNSA.US,D,20231016,000000,16.41,16.45,15.76,16.34,221260,0
+KNSA.US,D,20231017,000000,16.25,16.78,16.18,16.63,329583,0
+KNSA.US,D,20231018,000000,16.56,16.79,16.28,16.65,641886,0
+KNSA.US,D,20231019,000000,16.64,16.64,15.7836,15.82,291751,0
+KNSA.US,D,20231020,000000,15.91,15.94,15.54,15.57,197033,0
+KNSA.US,D,20231023,000000,15.52,15.53,15.25,15.25,216892,0
+KNSA.US,D,20231024,000000,15.36,15.64,15.26,15.33,306240,0
+KNSA.US,D,20231025,000000,15.15,15.46,14.95,15.17,278484,0
+KNSA.US,D,20231026,000000,15.25,15.27,14.71,15.15,413209,0
+KNSA.US,D,20231027,000000,15.2,15.47,14.65,15.25,325477,0
+KNSA.US,D,20231030,000000,15.56,15.82,15.29,15.68,412460,0
+KNSA.US,D,20231031,000000,14.9,16.82,14.56,15.25,826727,0
+KNSA.US,D,20231101,000000,15.36,15.62,14.17,15.14,801011,0
+KNSA.US,D,20231102,000000,15.2,16.04,15,15.95,657235,0
+KNSA.US,D,20231103,000000,16.3,16.75,16.08,16.2,592099,0
+KNSA.US,D,20231106,000000,16.23,16.5,15.97,16.13,362551,0
+KNSA.US,D,20231107,000000,16.14,16.65,15.99,16.51,438233,0
+KNSA.US,D,20231108,000000,16.56,16.56,15.12,15.26,465645,0
+KNSA.US,D,20231109,000000,15.44,15.46,14.33,14.37,683937,0
+KNSA.US,D,20231110,000000,14.5,14.7,14.12,14.44,653730,0
+KNSA.US,D,20231113,000000,14.43,15.2,14.18,15.2,554633,0
+KNSA.US,D,20231114,000000,15.84,16.22,15.59,15.95,654671,0
+KNSA.US,D,20231115,000000,15.9,16.18,15.69,15.73,279551,0
+KNSA.US,D,20231116,000000,15.74,15.74,15.05,15.5,268517,0
+KNSA.US,D,20231117,000000,15.7,15.85,15.51,15.71,384617,0
+KNSA.US,D,20231120,000000,15.71,16,15.63,15.84,180549,0
+KNSA.US,D,20231121,000000,15.79,16.1,15.51,15.92,261458,0
+KNSA.US,D,20231122,000000,15.99,16.06,15.52,15.79,229577,0
+KNSA.US,D,20231124,000000,15.88,16.19,15.86,15.97,76843,0
+KNSA.US,D,20231127,000000,16.05,16.1,15.65,15.83,437535,0
+KNSA.US,D,20231128,000000,15.78,15.9,15.52,15.7,384162,0
+KNSA.US,D,20231129,000000,15.81,16.12,15.75,15.82,450418,0
+KNSA.US,D,20231130,000000,15.98,16.63,15.82,16.17,391790,0
+KNSA.US,D,20231201,000000,16.04,16.83,16.04,16.81,426817,0
+KNSA.US,D,20231204,000000,16.65,17.09,16.47,17.06,271641,0
+KNSA.US,D,20231205,000000,16.85,17.49,16.7078,17.09,533007,0
+KNSA.US,D,20231206,000000,17.3,17.305,16.98,17.17,238168,0
+KNSA.US,D,20231207,000000,17.25,17.83,17.22,17.8,542682,0
+KNSA.US,D,20231208,000000,17.86,17.96,17.24,17.27,574940,0
+KNSA.US,D,20231211,000000,17.25,17.27,16.68,17.08,248178,0
+KNSA.US,D,20231212,000000,17,17.65,16.69,17.65,260958,0
+KNSA.US,D,20231213,000000,17.66,17.9499,16.78,17.56,625864,0
+KNSA.US,D,20231214,000000,17.79,17.87,16.89,17.05,456595,0
+KNSA.US,D,20231215,000000,17.05,18,17,17.99,1217545,0
+KNSA.US,D,20231218,000000,18,19.01,17.881,18.5,973062,0
+KNSA.US,D,20231219,000000,18.74,19.15,18.69,19.07,914849,0
+KNSA.US,D,20231220,000000,18.93,19,17.7078,17.84,449593,0
+KNSA.US,D,20231221,000000,18.17,18.37,17.92,18.01,208707,0
+KNSA.US,D,20231222,000000,18.13,18.45,17.94,18.24,553949,0
+KNSA.US,D,20231226,000000,18.38,18.66,18.38,18.6,247209,0
+KNSA.US,D,20231227,000000,18.77,18.77,18.39,18.56,301555,0
+KNSA.US,D,20231228,000000,18.62,18.65,17.76,17.85,449342,0
+KNSA.US,D,20231229,000000,17.85,17.85,17.21,17.54,913594,0
+KNSA.US,D,20240102,000000,17.61,19.62,17.61,18.53,608480,0
+KNSA.US,D,20240103,000000,18.43,20.36,18.25,19.98,1299916,0
+KNSA.US,D,20240104,000000,19.95,19.95,17.801,19.125,1382306,0
+KNSA.US,D,20240105,000000,19.11,19.11,18.1301,18.31,756527,0
+KNSA.US,D,20240108,000000,18.2,19.18,17.96,19.14,439427,0
+KNSA.US,D,20240109,000000,19.1,19.169,18.62,18.8,350095,0
+KNSA.US,D,20240110,000000,18.74,19.5,18.47,18.75,386844,0
+KNSA.US,D,20240111,000000,18.58,19.8132,18.44,19.28,1086287,0
+KNSA.US,D,20240112,000000,19.28,19.785,18.71,18.87,318187,0
+KNSA.US,D,20240116,000000,18.69,18.99,18.27,18.41,319692,0
+KNSA.US,D,20240117,000000,18.26,18.89,18.26,18.87,299784,0
+KNSA.US,D,20240118,000000,18.94,18.94,18.35,18.76,222132,0
+KNSA.US,D,20240119,000000,19.02,19.22,18.61,18.88,274087,0
+KNSA.US,D,20240122,000000,18.92,19.35,18.8801,19.28,223726,0
+KNSA.US,D,20240123,000000,19.65,19.65,18.44,18.68,370018,0
+KNSA.US,D,20240124,000000,18.86,18.98,18.26,18.35,328142,0
+KNSA.US,D,20240125,000000,18.35,18.93,18.27,18.35,252761,0
+KNSA.US,D,20240126,000000,18.47,18.65,18.17,18.22,206418,0
+KNSA.US,D,20240129,000000,18.38,18.445,18.0687,18.39,262910,0
+KNSA.US,D,20240130,000000,18.32,18.32,17.57,17.95,343366,0
+KNSA.US,D,20240131,000000,17.95,18.23,17.6,17.63,278474,0
+KNSA.US,D,20240201,000000,17.69,18.45,17.52,18.21,425605,0
+KNSA.US,D,20240202,000000,18.1,18.59,17.82,18.38,260494,0
+KNSA.US,D,20240205,000000,18.38,18.7,17.99,18.49,235374,0
+KNSA.US,D,20240206,000000,18.39,18.68,18.25,18.49,191918,0
+KNSA.US,D,20240207,000000,18.49,18.52,18.08,18.12,151776,0
+KNSA.US,D,20240208,000000,18.14,19.03,18.14,19.02,264134,0
+KNSA.US,D,20240209,000000,19.25,20.29,19.1269,20.28,392349,0
+KNSA.US,D,20240212,000000,20.28,20.94,20.21,20.55,658363,0
+KNSA.US,D,20240213,000000,20.05,20.255,19.56,19.86,431296,0
+KNSA.US,D,20240214,000000,20,20.153,19.53,19.89,197740,0
+KNSA.US,D,20240215,000000,20,20.51,19.65,20.17,344100,0
+KNSA.US,D,20240216,000000,20.09,20.21,19.724,19.94,203665,0
+KNSA.US,D,20240220,000000,19.85,20.22,19.69,19.92,166748,0
+KNSA.US,D,20240221,000000,19.86,20.08,19.67,19.96,200597,0
+KNSA.US,D,20240222,000000,20,20.05,19.41,19.72,260587,0
+KNSA.US,D,20240223,000000,19.78,20.035,19.74,20,214144,0
+KNSA.US,D,20240226,000000,20,20.22,19.84,20.16,250790,0
+KNSA.US,D,20240227,000000,20.3,21.11,19.82,20.89,653727,0
+KNSA.US,D,20240228,000000,21.92,21.98,19.202,20.36,625874,0
+KNSA.US,D,20240229,000000,20.82,21.42,20.55,21.14,558934,0
+KNSA.US,D,20240301,000000,21.35,22.08,21.205,21.74,661519,0
+KNSA.US,D,20240304,000000,22,22.09,20,20.19,407431,0
+KNSA.US,D,20240305,000000,20.25,20.36,19.8,20.18,369835,0
+KNSA.US,D,20240306,000000,20.32,21,20.29,21,418251,0
+KNSA.US,D,20240307,000000,21,21.37,20.65,21.26,719778,0
+KNSA.US,D,20240308,000000,21.4,21.52,20.51,20.81,304816,0
+KNSA.US,D,20240311,000000,20.82,20.91,20.11,20.34,586912,0
+KNSA.US,D,20240312,000000,20.35,20.63,20.0901,20.44,339222,0
+KNSA.US,D,20240313,000000,20.5,20.9,20.25,20.46,416716,0
+KNSA.US,D,20240314,000000,20.31,20.38,19.78,20.35,342741,0
+KNSA.US,D,20240315,000000,20.29,20.58,19.93,19.99,785825,0
+KNSA.US,D,20240318,000000,19.89,19.91,19.43,19.58,360072,0
+KNSA.US,D,20240319,000000,19.61,19.84,19.33,19.7,301848,0
+KNSA.US,D,20240320,000000,19.7,19.79,19.15,19.78,364687,0
+KNSA.US,D,20240321,000000,19.96,20.09,19.685,19.8,438267,0
+KNSA.US,D,20240322,000000,20.03,20.12,19.54,19.97,350736,0
+KNSA.US,D,20240325,000000,20.05,20.32,19.66,19.96,235567,0
+KNSA.US,D,20240326,000000,20.21,20.25,19.85,19.97,406095,0
+KNSA.US,D,20240327,000000,20.12,20.1633,19.875,19.99,358398,0
+KNSA.US,D,20240328,000000,20.06,20.125,19.47,19.73,359719,0
+KNSA.US,D,20240401,000000,19.64,19.73,19.2,19.7,301528,0
+KNSA.US,D,20240402,000000,19.51,19.51,18.45,18.73,425692,0
+KNSA.US,D,20240403,000000,18.61,18.61,17.84,18.24,474592,0
+KNSA.US,D,20240404,000000,18.44,18.55,18.02,18.06,368541,0
+KNSA.US,D,20240405,000000,18.01,18.18,17.63,17.9,251134,0
+KNSA.US,D,20240408,000000,17.86,17.88,17.62,17.7,248991,0
+KNSA.US,D,20240409,000000,17.72,18,17.52,17.73,342701,0
+KNSA.US,D,20240410,000000,17.36,17.45,17.0012,17.45,399417,0
+KNSA.US,D,20240411,000000,17.63,17.84,17.47,17.7,291671,0
+KNSA.US,D,20240412,000000,17.71,17.71,17.13,17.29,257002,0
+KNSA.US,D,20240415,000000,17.19,17.54,17.19,17.44,314106,0
+KNSA.US,D,20240416,000000,17.38,17.61,17.33,17.46,304967,0
+KNSA.US,D,20240417,000000,17.54,17.57,16.92,16.95,389307,0
+KNSA.US,D,20240418,000000,16.99,17.05,16.8,16.88,409188,0
+KNSA.US,D,20240419,000000,16.87,17.145,16.56,16.91,373913,0
+KNSA.US,D,20240422,000000,17.1,17.43,16.87,17.095,361220,0
+KNSA.US,D,20240423,000000,17.1,18.14,17.04,17.68,611899,0
+KNSA.US,D,20240424,000000,18.21,18.61,17.64,17.86,443785,0
+KNSA.US,D,20240425,000000,17.71,18.11,17.5,17.61,477277,0
+KNSA.US,D,20240426,000000,17.84,18.0513,17.45,17.88,331616,0
+KNSA.US,D,20240429,000000,18,18.65,17.79,18.55,398466,0
+KNSA.US,D,20240430,000000,18.49,18.84,18.2598,18.72,672515,0
+KNSA.US,D,20240501,000000,18.81,19.92,18.81,19.4,579153,0
+KNSA.US,D,20240502,000000,19.56,19.75,19.24,19.38,411949,0
+KNSA.US,D,20240503,000000,20.13,20.4,19.62,20.08,403855,0
+KNSA.US,D,20240506,000000,20.14,20.3,19.88,19.99,296252,0
+KNSA.US,D,20240507,000000,20.01,20.44,19.93,20.33,332862,0
+KNSA.US,D,20240508,000000,20.31,20.38,20.0162,20.26,272503,0
+KNSA.US,D,20240509,000000,20.27,20.38,20,20.19,344706,0
+KNSA.US,D,20240510,000000,20.25,20.515,19.53,19.53,333361,0
+KNSA.US,D,20240513,000000,19.73,19.9,19.47,19.58,193968,0
+KNSA.US,D,20240514,000000,19.77,19.85,19.38,19.48,205113,0
+KNSA.US,D,20240515,000000,19.8,20.27,19.72,20.1,254963,0
+KNSA.US,D,20240516,000000,20.08,20.23,19.87,20.11,303615,0
+KNSA.US,D,20240517,000000,20.18,20.18,19.72,19.77,257669,0
+KNSA.US,D,20240520,000000,19.73,19.98,19.62,19.67,195617,0
+KNSA.US,D,20240521,000000,19.45,19.595,19.22,19.37,238989,0
+KNSA.US,D,20240522,000000,19.38,19.605,19.2,19.27,296478,0
+KNSA.US,D,20240523,000000,19.23,19.43,19.01,19.17,279094,0
+KNSA.US,D,20240524,000000,19.29,19.52,19.03,19.05,194460,0
+KNSA.US,D,20240528,000000,19.21,19.21,18.72,19.04,284883,0
+KNSA.US,D,20240529,000000,19.07,19.08,18.621,18.67,241072,0
+KNSA.US,D,20240530,000000,18.71,18.76,18.33,18.57,306403,0
+KNSA.US,D,20240531,000000,18.58,19.07,18.3259,19.01,667485,0
+KNSA.US,D,20240603,000000,19.16,19.84,18.98,19.71,407999,0
+KNSA.US,D,20240604,000000,19.66,19.81,19.16,19.32,280215,0
+KNSA.US,D,20240605,000000,19.38,19.74,18.97,19.71,410164,0
+KNSA.US,D,20240606,000000,19.76,19.76,19.38,19.52,164165,0
+KNSA.US,D,20240607,000000,19.35,19.63,19.04,19.06,141494,0
+KNSA.US,D,20240610,000000,18.77,19.23,18.59,19.22,229117,0
+KNSA.US,D,20240611,000000,19.14,19.27,18.61,18.76,239663,0
+KNSA.US,D,20240612,000000,19.15,19.49,18.86,18.93,200697,0
+KNSA.US,D,20240613,000000,18.88,19.11,18.485,18.76,407125,0
+KNSA.US,D,20240614,000000,18.57,18.865,18.41,18.77,259171,0
+KNSA.US,D,20240617,000000,18.73,18.77,18.34,18.53,347915,0
+KNSA.US,D,20240618,000000,18.52,18.63,18.04,18.2,481110,0
+KNSA.US,D,20240620,000000,18.16,18.16,17.73,17.98,367778,0
+KNSA.US,D,20240621,000000,18.17,18.63,18,18.61,1205562,0
+KNSA.US,D,20240624,000000,18.72,19.03,18.51,18.87,341949,0
+KNSA.US,D,20240625,000000,18.79,19.12,18.45,18.97,427810,0
+KNSA.US,D,20240626,000000,18.87,18.87,18.3,18.53,332693,0
+KNSA.US,D,20240627,000000,18.59,18.72,18.36,18.59,409484,0
+KNSA.US,D,20240628,000000,18.67,18.9,18.51,18.67,1825928,0
+KNSA.US,D,20240701,000000,18.47,18.54,17.38,18,530300,0
+KNSA.US,D,20240702,000000,18.1,19,18.09,18.45,413389,0
+KNSA.US,D,20240703,000000,18.5,19.13,18.1174,19.1,221640,0
+KNSA.US,D,20240705,000000,19.06,19.44,18.96,19.36,308471,0
+KNSA.US,D,20240708,000000,19.6,19.98,19.38,19.86,545221,0
+KNSA.US,D,20240709,000000,19.87,20.24,19.705,20.23,343101,0
+KNSA.US,D,20240710,000000,20.34,20.98,20.04,20.96,523911,0
+KNSA.US,D,20240711,000000,20.9,22.12,20.65,21.6,547135,0
+KNSA.US,D,20240712,000000,21.7,21.94,21.1,21.21,584673,0
+KNSA.US,D,20240715,000000,21.35,21.86,21.22,21.61,383558,0
+KNSA.US,D,20240716,000000,21.85,22.65,21.635,22.35,391549,0
+KNSA.US,D,20240717,000000,22.02,22.3,21.11,21.41,414120,0
+KNSA.US,D,20240718,000000,21.36,21.465,20.94,21.16,304715,0
+KNSA.US,D,20240719,000000,21.29,21.505,21.09,21.23,249842,0
+KNSA.US,D,20240722,000000,20.88,21.48,20.83,21.39,454311,0
+KNSA.US,D,20240723,000000,23.25,27.88,23.19,26.29,3804536,0
+KNSA.US,D,20240724,000000,26,26.5585,24.845,25.2,971292,0
+KNSA.US,D,20240725,000000,25.07,27.1,25.07,25.91,871683,0
+KNSA.US,D,20240726,000000,25.97,26.51,25.23,26.12,410224,0
+KNSA.US,D,20240729,000000,26.09,26.45,25.65,26.14,483051,0
+KNSA.US,D,20240730,000000,26.39,27.4499,25.79,26.48,646836,0
+KNSA.US,D,20240731,000000,26.46,27.1376,26.13,26.6,458158,0
+KNSA.US,D,20240801,000000,26.62,27.38,25.73,25.77,1071216,0
+KNSA.US,D,20240802,000000,25.06,25.82,24.42,25.11,443783,0
+KNSA.US,D,20240805,000000,23.83,24.54,23.34,24.11,388913,0
+KNSA.US,D,20240806,000000,24.27,25.14,23.8,24.28,235928,0
+KNSA.US,D,20240807,000000,24.58,24.618,23.8925,24.01,223065,0
+KNSA.US,D,20240808,000000,24.26,24.91,24.1,24.77,205237,0
+KNSA.US,D,20240809,000000,24.82,25.23,24.51,25.17,288644,0
+KNSA.US,D,20240812,000000,25.2,25.9,24.92,25.29,343134,0
+KNSA.US,D,20240813,000000,25.53,25.77,25.26,25.72,299350,0
+KNSA.US,D,20240814,000000,25.68,25.68,24.9,25.44,342617,0
+KNSA.US,D,20240815,000000,25.99,26.19,25.54,26.17,246187,0
+KNSA.US,D,20240816,000000,26.06,26.315,25.56,26,511747,0
+KNSA.US,D,20240819,000000,26.03,26.67,25.8,26.63,294102,0
+KNSA.US,D,20240820,000000,26.59,26.79,26.05,26.33,379877,0
+KNSA.US,D,20240821,000000,26.46,26.71,25.95,26.43,201353,0
+KNSA.US,D,20240822,000000,26.41,26.41,25.95,26.21,163086,0
+KNSA.US,D,20240823,000000,26.51,27.435,26.06,27.38,379631,0
+KNSA.US,D,20240826,000000,27.5,27.92,27.2,27.55,338953,0
+KNSA.US,D,20240827,000000,27.48,27.48,26.56,27.06,159320,0
+KNSA.US,D,20240828,000000,26.93,26.98,26.3057,26.37,221729,0
+KNSA.US,D,20240829,000000,26.48,27.35,26.2635,26.76,189171,0
+KNSA.US,D,20240830,000000,26.68,27.11,26.48,26.74,227263,0
+KNSA.US,D,20240903,000000,26.54,27.25,25.84,26.01,504897,0
+KNSA.US,D,20240904,000000,25.81,26.07,25.51,25.74,168974,0
+KNSA.US,D,20240905,000000,25.74,25.86,25.03,25.37,198520,0
+KNSA.US,D,20240906,000000,25.39,25.815,24.52,24.93,161896,0
+KNSA.US,D,20240909,000000,24.58,24.59,23.155,24.04,668455,0
+KNSA.US,D,20240910,000000,24.1,24.31,23.76,24.13,294967,0
+KNSA.US,D,20240911,000000,24.25,24.89,24.005,24.34,192191,0
+KNSA.US,D,20240912,000000,24.37,24.86,24.12,24.49,271387,0
+KNSA.US,D,20240913,000000,26.09,26.14,24.79,25.26,310466,0
+KNSA.US,D,20240916,000000,25.38,25.41,24.61,25.16,383583,0
+KNSA.US,D,20240917,000000,25.36,25.74,24.89,25.39,295999,0
+KNSA.US,D,20240918,000000,25.39,26.15,25.08,25.27,400602,0
+KNSA.US,D,20240919,000000,25.85,26.78,25.66,26.25,423999,0
+KNSA.US,D,20240920,000000,26.23,26.25,25.45,25.64,3247992,0
+KNSA.US,D,20240923,000000,25.82,25.82,24.62,24.62,427757,0
+KNSA.US,D,20240924,000000,24.76,24.76,24.23,24.45,454901,0
+KNSA.US,D,20240925,000000,24.46,24.725,24.05,24.1,380903,0
+KNSA.US,D,20240926,000000,24.44,24.44,23.62,23.96,276816,0
+KNSA.US,D,20240927,000000,24.24,25.02,23.97,25,425143,0
+KNSA.US,D,20240930,000000,25.13,25.35,24.7,24.99,368700,0
+KNSA.US,D,20241001,000000,24.8,25.5,24.34,25.47,353459,0
+KNSA.US,D,20241002,000000,25.36,25.82,24.5,24.53,294033,0
+KNSA.US,D,20241003,000000,24.37,24.865,24.06,24.29,153553,0
+KNSA.US,D,20241004,000000,24.57,24.735,24.24,24.48,142070,0
+KNSA.US,D,20241007,000000,24.48,24.48,23.33,23.73,403520,0
+KNSA.US,D,20241008,000000,23.93,24.629,23.64,24.47,266110,0
+KNSA.US,D,20241009,000000,24.57,25.105,24.2,24.93,325346,0
+KNSA.US,D,20241010,000000,24.8,26.05,24.58,25.49,413820,0
+KNSA.US,D,20241011,000000,25.55,26.69,25.52,26.56,290542,0
+KNSA.US,D,20241014,000000,26.58,26.82,26.54,26.63,322298,0
+KNSA.US,D,20241015,000000,26.63,27.18,26.4126,27.06,285536,0
+KNSA.US,D,20241016,000000,27.2,27.35,26.3,26.32,190656,0
+KNSA.US,D,20241017,000000,26.3,26.86,26.1,26.75,222971,0
+KNSA.US,D,20241018,000000,26.61,26.61,26,26.26,162032,0
+KNSA.US,D,20241021,000000,26.08,26.33,25.68,25.885,242723,0
+KNSA.US,D,20241022,000000,25.72,27,25.67,26.79,219773,0
+KNSA.US,D,20241023,000000,26.75,27.45,26.45,26.84,223065,0
+KNSA.US,D,20241024,000000,26.85,26.98,26.33,26.92,248785,0
+KNSA.US,D,20241025,000000,27.14,27.67,26.83,27.44,204275,0
+KNSA.US,D,20241028,000000,27.67,28.15,27.37,27.59,343390,0
+KNSA.US,D,20241029,000000,21.32,25.36,20.2552,23.265,981842,0
+KNSA.US,D,20241030,000000,23.3,23.86,23,23.01,357724,0
+KNSA.US,D,20241031,000000,22.87,23.2,22.34,22.59,474357,0
+KNSA.US,D,20241101,000000,22.83,23.3699,22.26,22.475,354608,0
+KNSA.US,D,20241104,000000,22.26,22.26,21.44,21.48,446223,0
+KNSA.US,D,20241105,000000,20.66,22.14,20.66,22.03,373478,0
+KNSA.US,D,20241106,000000,22.9,23.17,22.17,23.03,506008,0
+KNSA.US,D,20241107,000000,23.08,23.42,22.68,23.01,314310,0
+KNSA.US,D,20241108,000000,23.01,23.37,22.62,22.86,353800,0
+KNSA.US,D,20241111,000000,22.86,23.515,22.86,23.04,317327,0
+KNSA.US,D,20241112,000000,22.91,23.33,22.66,22.99,428627,0
+KNSA.US,D,20241113,000000,23.18,23.34,22.56,22.62,234115,0
+KNSA.US,D,20241114,000000,22.46,22.57,21.705,21.81,218427,0
+KNSA.US,D,20241115,000000,21.9,21.955,21.13,21.29,259867,0
+KNSA.US,D,20241118,000000,21.02,21.52,20.58,21.5,337633,0
+KNSA.US,D,20241119,000000,21.38,21.5,20.62,20.82,309398,0
+KNSA.US,D,20241120,000000,20.73,21.55,20.41,21.21,245587,0
+KNSA.US,D,20241121,000000,21.27,21.38,20.71,21.09,247570,0
+KNSA.US,D,20241122,000000,21.16,21.48,21.1165,21.28,191939,0
+KNSA.US,D,20241125,000000,21.55,22.36,21.485,21.8,358039,0
+KNSA.US,D,20241126,000000,21.73,22.28,21.29,22.04,220185,0
+KNSA.US,D,20241127,000000,22.1,22.48,21.935,22.32,163971,0
+KNSA.US,D,20241129,000000,22.34,22.38,21.715,22.08,126012,0
+KNSA.US,D,20241202,000000,22.08,22.31,21.8,21.85,345770,0
+KNSA.US,D,20241203,000000,21.68,21.74,20.7,21.17,336805,0
+KNSA.US,D,20241204,000000,21.2,21.25,20.91,21.13,326413,0
+KNSA.US,D,20241205,000000,21.09,21.3,20.75,20.98,218075,0
+KNSA.US,D,20241206,000000,20.98,21.56,20.77,21.51,314433,0
+KNSA.US,D,20241209,000000,21.37,21.825,21.13,21.32,277842,0
+KNSA.US,D,20241210,000000,21.36,21.91,21.26,21.41,227390,0
+KNSA.US,D,20241211,000000,21.48,21.48,21.04,21.25,205643,0
+KNSA.US,D,20241212,000000,21.13,21.13,19.86,20.14,320583,0
+KNSA.US,D,20241213,000000,20.09,20.28,19.94,20.2,192503,0
+KNSA.US,D,20241216,000000,20.2,20.916,20,20.32,322113,0
+KNSA.US,D,20241217,000000,20.15,20.69,19.97,20.49,262255,0
+KNSA.US,D,20241218,000000,20.61,20.85,20.02,20.06,417532,0
+KNSA.US,D,20241219,000000,20.05,20.709,20.05,20.49,382943,0
+KNSA.US,D,20241220,000000,20.33,20.69,20.2,20.59,592646,0
+KNSA.US,D,20241223,000000,20.57,20.75,20.11,20.25,368767,0
+KNSA.US,D,20241224,000000,20.27,20.27,19.7901,19.94,73897,0
+KNSA.US,D,20241226,000000,19.7,20.24,19.51,20.11,668884,0
+KNSA.US,D,20241227,000000,19.96,20.125,19.52,20.01,394363,0
+KNSA.US,D,20241230,000000,19.87,19.87,19.5,19.6,863378,0
+KNSA.US,D,20241231,000000,19.74,20.13,19.47,19.78,399189,0
+KNSA.US,D,20250102,000000,20,20.34,19.755,19.94,505284,0
+KNSA.US,D,20250103,000000,19.99,20.38,19.92,20.31,379633,0
+KNSA.US,D,20250106,000000,20.32,20.33,20,20.02,533327,0
+KNSA.US,D,20250107,000000,20,20.32,19.97,20,373598,0
+KNSA.US,D,20250108,000000,19.86,20.365,19.7608,20.3,370095,0
+KNSA.US,D,20250110,000000,20.11,20.58,19.54,19.93,599956,0
+KNSA.US,D,20250113,000000,18.31,19.485,17.82,18.17,684118,0
+KNSA.US,D,20250114,000000,18.33,18.9199,18.22,18.34,639276,0
+KNSA.US,D,20250115,000000,18.81,19.05,18.58,18.82,552336,0
+KNSA.US,D,20250116,000000,18.71,18.86,18.32,18.39,424395,0
+KNSA.US,D,20250117,000000,18.44,18.74,18.27,18.54,482338,0
+KNSA.US,D,20250121,000000,18.75,18.935,18.4877,18.71,711959,0
+KNSA.US,D,20250122,000000,18.78,19.26,18.47,19.21,558677,0
+KNSA.US,D,20250123,000000,19.18,19.94,18.97,19.77,576921,0
+KNSA.US,D,20250124,000000,19.76,20.58,19.52,20.03,797387,0
+KNSA.US,D,20250127,000000,20.07,20.78,19.57,20.76,918845,0
+KNSA.US,D,20250128,000000,20.8,20.9,20.18,20.18,578541,0
+KNSA.US,D,20250129,000000,20.24,20.89,20.24,20.66,535588,0
+KNSA.US,D,20250130,000000,20.83,20.83,19.76,19.88,547223,0
+KNSA.US,D,20250131,000000,20.1,20.1,19.545,19.6,570334,0
+KNSA.US,D,20250203,000000,19.58,19.6,18.85,18.88,555432,0
+KNSA.US,D,20250204,000000,18.96,19.19,18.73,18.74,550037,0
+KNSA.US,D,20250205,000000,18.8,19.84,18.52,19.63,830846,0
+KNSA.US,D,20250206,000000,19.75,20.73,19.6,20.29,1684651,0
+KNSA.US,D,20250207,000000,20.3,20.36,19.39,19.49,379450,0
+KNSA.US,D,20250210,000000,19.62,19.96,19.37,19.6,357168,0
+KNSA.US,D,20250211,000000,19.2,19.75,18.12,19.7,569501,0
+KNSA.US,D,20250212,000000,19.21,19.905,19.165,19.28,243973,0
+KNSA.US,D,20250213,000000,19.28,19.68,19.175,19.65,268841,0
+KNSA.US,D,20250214,000000,19.92,20.32,19.58,19.74,640902,0
+KNSA.US,D,20250218,000000,19.7,20.01,19.4259,19.55,244244,0
+KNSA.US,D,20250219,000000,19.57,20.2,19.535,19.72,460632,0
+KNSA.US,D,20250220,000000,19.63,19.81,19.31,19.69,215311,0
+KNSA.US,D,20250221,000000,19.9,20.09,19.5,20.02,404104,0
+KNSA.US,D,20250224,000000,20.02,20.04,19.63,19.63,383936,0
+KNSA.US,D,20250225,000000,19.2,20.15,19.2,19.72,713725,0
+KNSA.US,D,20250226,000000,19.97,20.16,19.665,19.69,1247498,0
+KNSA.US,D,20250227,000000,19.64,20.04,19.45,19.63,447250,0
+KNSA.US,D,20250228,000000,19.67,20.4892,19.58,20.28,733829,0
+KNSA.US,D,20250303,000000,20.47,22.23,20.4308,21.46,1356013,0
+KNSA.US,D,20250304,000000,21.36,21.95,20.87,21.33,1299034,0
+KNSA.US,D,20250305,000000,21.33,22.02,21.1,21.39,1238160,0
+KNSA.US,D,20250306,000000,21.36,21.58,20.68,21.27,733829,0
+KNSA.US,D,20250307,000000,21.18,22.14,21.055,21.51,822421,0
+KNSA.US,D,20250310,000000,21.32,21.6796,20.7,20.86,672986,0
+KNSA.US,D,20250311,000000,20.75,21.55,20.39,21.55,582142,0
+KNSA.US,D,20250312,000000,21.65,22.63,21.595,22.5,611587,0
+KNSA.US,D,20250313,000000,22.94,22.94,22.12,22.16,500058,0
+KNSA.US,D,20250314,000000,22.36,22.86,22.0201,22.61,595103,0
+KNSA.US,D,20250317,000000,22.73,23.12,22.72,22.97,373960,0
+KNSA.US,D,20250318,000000,22.73,23.03,22.33,22.61,366693,0
+KNSA.US,D,20250319,000000,22.68,23.11,22.54,23.08,396095,0
+KNSA.US,D,20250320,000000,23.03,24.31,22.98,23.81,592310,0
+KNSA.US,D,20250321,000000,23.65,23.86,23.28,23.36,435145,0
+KNSA.US,D,20250324,000000,23.47,23.86,23.08,23.41,460521,0
+KNSA.US,D,20250325,000000,23.23,23.63,23.01,23.19,363117,0
+KNSA.US,D,20250326,000000,23.09,23.1,22.62,22.76,211837,0
+KNSA.US,D,20250327,000000,23.11,23.42,22.72,23.36,526242,0
+KNSA.US,D,20250328,000000,23.21,23.38,22.83,23.09,1544613,0
+KNSA.US,D,20250331,000000,22.58,22.655,22.02,22.21,357488,0
+KNSA.US,D,20250401,000000,22.08,22.47,21.6875,21.77,435906,0
+KNSA.US,D,20250402,000000,21.82,22.22,21.39,21.85,348923,0
+KNSA.US,D,20250403,000000,21.42,21.785,21.325,21.76,494045,0
+KNSA.US,D,20250404,000000,20.5,21.21,19.82,20.36,735528,0
+KNSA.US,D,20250407,000000,19.89,21.11,19.25,20.28,1050476,0
+KNSA.US,D,20250408,000000,20.7,21.31,19.31,19.48,643735,0
+KNSA.US,D,20250409,000000,19.68,20.16,18.255,19.9,876023,0
+KNSA.US,D,20250410,000000,19.59,19.72,18.29,18.65,1255544,0
+KNSA.US,D,20250411,000000,18.66,19.34,18.4,19.31,692369,0
+KNSA.US,D,20250414,000000,19.73,20.935,19.41,20.69,530579,0
+KNSA.US,D,20250415,000000,20.57,21.24,20.54,21.22,578032,0
+KNSA.US,D,20250416,000000,21,21,20.215,20.535,689397,0
+KNSA.US,D,20250417,000000,20.53,20.645,20.15,20.21,529817,0
+KNSA.US,D,20250421,000000,20.1,20.89,19.9,20.05,659019,0
+KNSA.US,D,20250422,000000,20.18,20.44,19.62,20.02,797898,0
+KNSA.US,D,20250423,000000,20.42,21.38,20.27,20.88,515690,0
+KNSA.US,D,20250424,000000,21,21.235,20.34,20.56,330605,0
+KNSA.US,D,20250425,000000,20.38,21.38,20.19,21.365,415989,0
+KNSA.US,D,20250428,000000,21.39,21.77,21.25,21.47,545053,0
+KNSA.US,D,20250429,000000,22.55,26.09,22.225,25.88,2017275,0
+KNSA.US,D,20250430,000000,26.02,27.5275,25.6,26.97,1484593,0
+KNSA.US,D,20250501,000000,26.78,28.12,26.63,27.74,1095187,0
+KNSA.US,D,20250502,000000,27.78,28.055,27.43,27.65,662350,0
+KNSA.US,D,20250505,000000,27.77,28.56,27.56,27.78,565851,0
+KNSA.US,D,20250506,000000,27.52,27.71,26.56,26.94,562097,0
+KNSA.US,D,20250507,000000,27,27,26.39,26.77,441892,0
+KNSA.US,D,20250508,000000,26.66,27,25.97,26.72,373453,0
+KNSA.US,D,20250509,000000,26.86,27.14,26.01,26.03,272068,0
+KNSA.US,D,20250512,000000,26,26.91,26,26.84,308979,0
+KNSA.US,D,20250513,000000,26.95,27.1899,25.37,25.6,414219,0
+KNSA.US,D,20250514,000000,25.6,25.845,24.85,25.03,555517,0
+KNSA.US,D,20250515,000000,25.28,25.95,24.85,25.87,295469,0
+KNSA.US,D,20250516,000000,25.89,26.4,25.4,26.25,541891,0
+KNSA.US,D,20250519,000000,26.25,26.78,25.96,26.74,426268,0
+KNSA.US,D,20250520,000000,26.77,27.06,26.33,26.7,308846,0
+KNSA.US,D,20250521,000000,26.54,26.62,26,26.12,374410,0
+KNSA.US,D,20250522,000000,25.91,26.26,25.772,25.95,369949,0
+KNSA.US,D,20250523,000000,25.93,27.03,25.7,26.89,590362,0
+KNSA.US,D,20250527,000000,27.01,27.09,26.41,26.49,646540,0
+KNSA.US,D,20250528,000000,26.46,27.86,26.28,27.26,720116,0
+KNSA.US,D,20250529,000000,27.9,27.9,27.08,27.18,523558,0
+KNSA.US,D,20250530,000000,27.14,27.63,26.58,27.36,543644,0
+KNSA.US,D,20250602,000000,27.54,28.285,27.2036,27.92,654321,0
+KNSA.US,D,20250603,000000,27.92,29.71,27.7,29.11,1109793,0
+KNSA.US,D,20250604,000000,29.19,29.48,28.74,28.88,815740,0
+KNSA.US,D,20250605,000000,28.76,29.735,28.65,29.52,1058822,0
+KNSA.US,D,20250606,000000,29.38,30.27,29.38,30.23,1070668,0
+KNSA.US,D,20250609,000000,30.49,30.6,29.94,30.33,532436,0
+KNSA.US,D,20250610,000000,30.45,30.685,29.645,29.77,562261,0
+KNSA.US,D,20250611,000000,29.84,30.69,29.7,30.22,702152,0
+KNSA.US,D,20250612,000000,30.21,30.215,27.65,27.73,1336258,0
+KNSA.US,D,20250613,000000,27.29,28.32,26.54,28.3,907318,0
+KNSA.US,D,20250616,000000,28.06,28.685,27.65,28.41,674257,0
+KNSA.US,D,20250617,000000,28.15,28.28,27.65,27.95,597144,0
+KNSA.US,D,20250618,000000,27.95,28.24,27.6201,27.93,487812,0
+KNSA.US,D,20250620,000000,28.13,28.52,27.8,28.44,654925,0
+KNSA.US,D,20250623,000000,28.61,29.29,28.25,28.72,701134,0
+KNSA.US,D,20250624,000000,28.92,29.2,28.48,29.06,686308,0
+KNSA.US,D,20250625,000000,28.91,29.23,28.2204,28.38,584625,0
+KNSA.US,D,20250626,000000,28.64,28.705,27.94,28.49,432558,0
+KNSA.US,D,20250627,000000,28.5,28.859,27.91,28.04,8685933,0
+KNSA.US,D,20250630,000000,28.51,28.535,27.08,27.67,952414,0
+KNSA.US,D,20250701,000000,27.55,27.9008,27.24,27.24,702389,0
+KNSA.US,D,20250702,000000,27.25,27.97,26.89,27.44,946658,0
+KNSA.US,D,20250703,000000,27.5,27.92,27.12,27.88,558076,0
+KNSA.US,D,20250707,000000,27.58,28.167,27.3,27.95,728430,0
+KNSA.US,D,20250708,000000,27.76,28.16,27.06,27.21,636701,0
+KNSA.US,D,20250709,000000,27.71,29.25,27.495,28.8,908944,0
+KNSA.US,D,20250710,000000,28.77,29.09,28.5001,28.95,356650,0
+KNSA.US,D,20250711,000000,28.74,28.74,27.915,28.09,355280,0
+KNSA.US,D,20250714,000000,28.26,29.0668,28.17,28.8,406730,0
+KNSA.US,D,20250715,000000,28.71,28.8941,27.95,28.09,404501,0
+KNSA.US,D,20250716,000000,28.38,28.96,28.3,28.42,339739,0
+KNSA.US,D,20250717,000000,28.22,28.91,28.1861,28.84,703093,0
+KNSA.US,D,20250718,000000,29.03,29.58,28.825,29.02,841396,0
+KNSA.US,D,20250721,000000,29.04,29.24,28.405,28.42,492519,0
+KNSA.US,D,20250722,000000,28.36,28.56,27.44,27.64,456499,0
+KNSA.US,D,20250723,000000,27.69,28.165,27.03,27.12,380462,0
+KNSA.US,D,20250724,000000,27.03,27.385,26.52,26.9,405658,0
+KNSA.US,D,20250725,000000,26.97,26.97,26.27,26.33,624529,0
+KNSA.US,D,20250728,000000,26.65,27.34,26.51,27.04,669984,0
+KNSA.US,D,20250729,000000,30.6,31.92,29.24,30.37,1679164,0
+KNSA.US,D,20250730,000000,30.83,31.05,29.66,30.06,1224989,0
+KNSA.US,D,20250731,000000,30.06,30.84,29.9,30.26,618584,0
+KNSA.US,D,20250801,000000,30.19,32.15,30.04,31.98,1072227,0
+KNSA.US,D,20250804,000000,32.89,33.1,32.02,32.95,848660,0
+KNSA.US,D,20250805,000000,33.01,33.98,32.82,33.07,1280321,0
+KNSA.US,D,20250806,000000,32.84,33.1,32.125,32.72,656246,0
+KNSA.US,D,20250807,000000,32.67,33.16,32.1139,33.11,607334,0
+KNSA.US,D,20250808,000000,33.41,33.68,31.78,32.15,675869,0
+KNSA.US,D,20250811,000000,32.3,32.87,32,32.74,418639,0
+KNSA.US,D,20250812,000000,32.85,33,32.06,32.78,400821,0
+KNSA.US,D,20250813,000000,32.96,33.66,32.685,33.65,573199,0
+KNSA.US,D,20250814,000000,33.2,33.5,32.82,33.28,474094,0
+KNSA.US,D,20250815,000000,33.1,33.81,32.955,33.38,588646,0
+KNSA.US,D,20250818,000000,33.52,34.5455,33.4106,33.72,586769,0
+KNSA.US,D,20250819,000000,33.55,33.97,33.0601,33.15,371538,0
+KNSA.US,D,20250820,000000,33.28,33.4899,32.92,33.21,396753,0
+KNSA.US,D,20250821,000000,33.23,33.68,32.9,33.58,337400,0
+KNSA.US,D,20250822,000000,33.76,34.24,33.53,33.75,356178,0
+KNSA.US,D,20250825,000000,33.74,33.9653,32.985,33.04,281868,0
+KNSA.US,D,20250826,000000,33.07,33.64,32.89,33.57,584624,0
+KNSA.US,D,20250827,000000,33.57,34.16,33.36,33.7,352386,0
+KNSA.US,D,20250828,000000,33.74,34.13,33.37,33.5,241770,0
+KNSA.US,D,20250829,000000,33.56,33.65,33.25,33.49,316935,0
+KNSA.US,D,20250902,000000,33.93,34.505,33.45,34.28,545622,0
+KNSA.US,D,20250903,000000,34.4,35.53,34,35.48,600387,0
+KNSA.US,D,20250904,000000,35.3,35.59,35.06,35.51,480817,0
+KNSA.US,D,20250905,000000,35.53,35.84,35.12,35.71,328297,0
+KNSA.US,D,20250908,000000,35.57,36.74,35.45,36.57,549450,0
+KNSA.US,D,20250909,000000,36.09,36.925,35.76,36.86,415977,0
+KNSA.US,D,20250910,000000,36.9,37.25,35.72,36.23,491859,0
+KNSA.US,D,20250911,000000,36.31,37.05,36.1213,37.01,403197,0
+KNSA.US,D,20250912,000000,37.02,37.3394,36.4,37.1,396317,0
+KNSA.US,D,20250915,000000,37.27,37.27,35.74,36.56,561665,0
+KNSA.US,D,20250916,000000,36.57,36.64,35.5409,35.77,274228,0
+KNSA.US,D,20250917,000000,35.57,35.9787,35.29,35.43,233778,0
+KNSA.US,D,20250918,000000,35.5,36.05,35.39,35.92,323188,0
+KNSA.US,D,20250919,000000,35.72,35.92,35.29,35.42,489253,0
+KNSA.US,D,20250922,000000,35.88,36.49,35.33,36.08,267055,0
+KNSA.US,D,20250923,000000,35.89,36.41,35.885,36.33,277305,0
+KNSA.US,D,20250924,000000,36.5,36.85,35.92,36.09,621242,0
+KNSA.US,D,20250925,000000,35.96,36.44,35.48,35.51,375265,0
+KNSA.US,D,20250926,000000,35.82,36.62,35.38,36.49,285297,0
+KNSA.US,D,20250929,000000,37.44,38.87,37.27,38.77,957970,0
+KNSA.US,D,20250930,000000,38.68,39,38,38.83,362973,0
+KNSA.US,D,20251001,000000,38.89,39.12,38.2,38.64,447155,0
+KNSA.US,D,20251002,000000,38.41,38.59,37.35,37.47,391072,0
+KNSA.US,D,20251003,000000,37.46,38.6,37.38,38.49,608922,0
+KNSA.US,D,20251006,000000,38.68,38.99,37.9245,38.29,263765,0
+KNSA.US,D,20251007,000000,38.29,38.365,37.69,38.12,241904,0
+KNSA.US,D,20251008,000000,38.31,38.635,37.61,38.31,291110,0
+KNSA.US,D,20251009,000000,38.49,39.43,38.06,38.11,394639,0
+KNSA.US,D,20251010,000000,38.11,38.48,37.09,37.89,460459,0
+KNSA.US,D,20251013,000000,38.21,38.29,37,37.03,346991,0
+KNSA.US,D,20251014,000000,36.87,38.04,36.8,37.89,298870,0
+KNSA.US,D,20251015,000000,37.82,39.2,37.82,38.86,352576,0
+KNSA.US,D,20251016,000000,39,39.39,38.485,38.92,560460,0
+KNSA.US,D,20251017,000000,38.9,39.14,37.85,38.64,361365,0
+KNSA.US,D,20251020,000000,38.59,39.57,38.11,38.99,630513,0
+KNSA.US,D,20251021,000000,38.99,39.45,38.47,38.85,577900,0
+KNSA.US,D,20251022,000000,39.685,39.79,38.46,38.9,422241,0
+KNSA.US,D,20251023,000000,38.87,38.93,38.02,38.77,402062,0
+KNSA.US,D,20251024,000000,39.03,39.6,38.72,38.93,789426,0
+KNSA.US,D,20251027,000000,39.79,40.89,39.625,40.6,595803,0
+KNSA.US,D,20251028,000000,41.365,42.05,35.2,39.43,1310676,0
+KNSA.US,D,20251029,000000,39.29,39.43,36.77,37.38,1245850,0
+KNSA.US,D,20251030,000000,37.59,38.28,37.0749,37.29,507620,0
+KNSA.US,D,20251031,000000,37.43,37.675,36.78,37.01,481671,0
+KNSA.US,D,20251103,000000,37.02,37.94,36.56,37.47,496897,0
+KNSA.US,D,20251104,000000,37.8,39.28,37.47,38.54,687203,0
+KNSA.US,D,20251105,000000,39.48,39.655,38.22,39.14,360910,0
+KNSA.US,D,20251106,000000,38.85,39.37,38.52,38.63,208995,0
+KNSA.US,D,20251107,000000,38.55,38.82,37.61,38.37,285414,0
+KNSA.US,D,20251110,000000,39.71,39.82,38.57,39.5,261547,0
+KNSA.US,D,20251111,000000,39.5,40.89,39.1896,40.57,276817,0
+KNSA.US,D,20251112,000000,40.5,41.265,40.04,40.58,405277,0
+KNSA.US,D,20251113,000000,40.66,40.89,40.09,40.29,264631,0
+KNSA.US,D,20251114,000000,40.03,41.19,40,40.32,264948,0
+KNSA.US,D,20251117,000000,40,41.7,39.61,41.4,276441,0
+KNSA.US,D,20251118,000000,41.13,42.3,40.52,41.28,381000,0
+KNSA.US,D,20251119,000000,41.03,42.26,40.7,42.16,362002,0
+KNSA.US,D,20251120,000000,42.34,42.93,41.385,41.49,455571,0
+KNSA.US,D,20251121,000000,41.22,42.07,40.44,41.58,177944,0
+KNSA.US,D,20251124,000000,41.74,42.355,40.76,41.97,614030,0
+KNSA.US,D,20251125,000000,41.33,42.85,41,42.71,479139,0
+KNSA.US,D,20251126,000000,42.95,42.98,42.0114,42.54,311912,0
+KNSA.US,D,20251128,000000,42.5,42.89,42.02,42.52,147753,0
+KNSA.US,D,20251201,000000,42.33,42.53,40.69,40.93,352898,0
+KNSA.US,D,20251202,000000,40.85,41.67,40.035,40.07,235507,0
+KNSA.US,D,20251203,000000,40.32,41.55,39.61,40.59,231835,0
+KNSA.US,D,20251204,000000,40.35,41.48,39.79,40.99,331068,0
+KNSA.US,D,20251205,000000,41.12,42,40.31,41.67,339536,0
+KNSA.US,D,20251208,000000,42.08,42.12,41,41.55,336864,0
+KNSA.US,D,20251209,000000,41.35,42.3199,41,41.14,567434,0
+KNSA.US,D,20251210,000000,41.14,41.6,40.05,40.545,299620,0
+KNSA.US,D,20251211,000000,40.64,41.75,40.335,41.01,451436,0
+KNSA.US,D,20251212,000000,41.06,41.99,40.3301,41.59,489952,0
+KNSA.US,D,20251215,000000,41.65,41.99,41.18,41.55,619402,0
+KNSA.US,D,20251216,000000,41.38,42,41.05,41.37,523012,0
+KNSA.US,D,20251217,000000,41.37,42,41.21,41.47,389886,0
+KNSA.US,D,20251218,000000,41.41,42.47,40.77,42,557206,0
+KNSA.US,D,20251219,000000,42.25,43.7306,42.02,43.19,919046,0
+KNSA.US,D,20251222,000000,43,44.4199,42.46,43.52,512665,0
+KNSA.US,D,20251223,000000,43.54,43.66,42.3429,42.52,244013,0
+KNSA.US,D,20251224,000000,42.68,42.99,42.29,42.49,153828,0
+KNSA.US,D,20251226,000000,42.48,42.575,41.65,42,199919,0
+KNSA.US,D,20251229,000000,41.87,41.87,40.9,40.995,281068,0
+KNSA.US,D,20251230,000000,40.89,42.15,40.52,40.99,265980,0
+KNSA.US,D,20251231,000000,40.9,41.38,40.565,41.25,267114,0
+KNSA.US,D,20260102,000000,41.26,42.895,40.95,42.005,709357,0
+KNSA.US,D,20260105,000000,41.82,41.91,39.16,41.06,700074,0
+KNSA.US,D,20260106,000000,41.07,43.55,40.99,42.68,1124471,0
+KNSA.US,D,20260107,000000,42.93,43.26,41.56,42.42,557177,0
+KNSA.US,D,20260108,000000,42.24,42.355,41.33,41.73,336384,0
+KNSA.US,D,20260109,000000,42.23,42.69,41.31,42.67,482221,0
+KNSA.US,D,20260112,000000,42.59,43,41.01,41.12,870040,0
+KNSA.US,D,20260113,000000,41.55,42.3856,38.2,38.6,580456,0
+KNSA.US,D,20260114,000000,38.44,39.69,37.56,39.56,988036,0
+KNSA.US,D,20260115,000000,39.56,39.7413,37.02,37.92,1011492,0
+KNSA.US,D,20260116,000000,38.11,39.47,38.04,39.41,765512,0
+KNSA.US,D,20260120,000000,38.79,41.04,38.4,41.03,516778,0
+KNSA.US,D,20260121,000000,40.57,42.13,40.43,41.83,1317899,0
+KNSA.US,D,20260122,000000,41.83,42.75,41.22,42.44,903981,0
+KNSA.US,D,20260123,000000,42.39,43,41.65,42.2,597581,0
+KNSA.US,D,20260126,000000,42.09,43.4,41.5001,43.2,735119,0
+KNSA.US,D,20260127,000000,43.26,44.66,43.25,44.64,341957,0
+KNSA.US,D,20260128,000000,45,45,42.985,43.28,713968,0
+KNSA.US,D,20260129,000000,43.34,44.155,43.145,43.96,485296,0
+KNSA.US,D,20260130,000000,44.02,44.56,43.18,43.92,987047,0
+KNSA.US,D,20260202,000000,43.65,45.02,43.65,44.67,382993,0
+KNSA.US,D,20260203,000000,44.37,45.5,44.26,44.96,435679,0
+KNSA.US,D,20260204,000000,44.97,45.085,43.09,43.52,523931,0
+KNSA.US,D,20260205,000000,43.41,44.3375,41.98,42.58,334347,0
+KNSA.US,D,20260206,000000,42.77,43.74,42.69,43.09,312754,0
+KNSA.US,D,20260209,000000,43.15,44.43,42,44.35,403782,0
+KNSA.US,D,20260210,000000,44.22,45.01,43.945,44.71,386653,0
+KNSA.US,D,20260211,000000,44.44,44.98,43.11,44.98,350532,0
+KNSA.US,D,20260212,000000,45,45.5,43.5,44.71,312323,0
+KNSA.US,D,20260213,000000,44.74,46.65,44.3,45.37,510532,0
+KNSA.US,D,20260217,000000,44.97,45.58,43.55,45.38,552464,0
+KNSA.US,D,20260218,000000,45.36,45.812,44.89,45.365,255782,0
diff --git a/daily/us/nasdaq stocks/2/krmd.us.txt b/daily/us/nasdaq stocks/2/krmd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8496fc27687c2d32da64c67d619e07e8e933f989
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/krmd.us.txt	
@@ -0,0 +1,1591 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KRMD.US,D,20191021,000000,4.19,4.19,4.05,4.08,60430,0
+KRMD.US,D,20191022,000000,4.08,4.1,3.82,3.89,54709,0
+KRMD.US,D,20191023,000000,3.81,4,3.74,4,18415,0
+KRMD.US,D,20191024,000000,3.8171,4,3.75,3.95,5565,0
+KRMD.US,D,20191025,000000,3.71,3.9923,3.71,3.78,30780,0
+KRMD.US,D,20191028,000000,3.8188,3.88,3.64,3.83,20415,0
+KRMD.US,D,20191029,000000,3.75,4,3.65,3.97,77459,0
+KRMD.US,D,20191030,000000,3.97,4.04,3.7788,3.9,41752,0
+KRMD.US,D,20191031,000000,3.97,4.1167,3.89,3.89,147819,0
+KRMD.US,D,20191101,000000,3.9156,4.04,3.9,4,37791,0
+KRMD.US,D,20191104,000000,3.95,4.25,3.9,4.2,221079,0
+KRMD.US,D,20191105,000000,4.23,4.44,4.15,4.38,248673,0
+KRMD.US,D,20191106,000000,4.81,5.01,4.38,4.6,383401,0
+KRMD.US,D,20191107,000000,4.6,4.6,4.17,4.29,203113,0
+KRMD.US,D,20191108,000000,4.3175,4.39,4.3,4.36,60345,0
+KRMD.US,D,20191111,000000,4.38,4.7,4.2886,4.64,85477,0
+KRMD.US,D,20191112,000000,4.5,4.5,4.18,4.4,119297,0
+KRMD.US,D,20191113,000000,4.355,4.4,4.2,4.255,39046,0
+KRMD.US,D,20191114,000000,4.25,4.4,4.25,4.3,88790,0
+KRMD.US,D,20191115,000000,4.35,4.4019,4.25,4.3,85792,0
+KRMD.US,D,20191118,000000,4.32,4.33,4.1,4.15,44738,0
+KRMD.US,D,20191119,000000,4.17,4.225,4,4.2,39050,0
+KRMD.US,D,20191120,000000,4.1792,4.24,4.1448,4.17,44107,0
+KRMD.US,D,20191121,000000,4.1365,4.1365,4.01,4.03,14511,0
+KRMD.US,D,20191122,000000,4.04,4.0703,3.94,4.01,60164,0
+KRMD.US,D,20191125,000000,4.04,4.25,3.91,4.07,140054,0
+KRMD.US,D,20191126,000000,4.01,4.57,4.0066,4.49,244401,0
+KRMD.US,D,20191127,000000,4.53,4.83,4.4831,4.83,126405,0
+KRMD.US,D,20191129,000000,4.85,4.89,4.73,4.81,74940,0
+KRMD.US,D,20191202,000000,4.81,4.81,4.6469,4.73,54386,0
+KRMD.US,D,20191203,000000,4.6662,4.94,4.55,4.86,149685,0
+KRMD.US,D,20191204,000000,4.86,4.905,4.67,4.73,104840,0
+KRMD.US,D,20191205,000000,4.74,4.85,4.62,4.72,106347,0
+KRMD.US,D,20191206,000000,4.73,4.95,4.63,4.93,240638,0
+KRMD.US,D,20191209,000000,5.43,5.94,5.3201,5.94,885196,0
+KRMD.US,D,20191210,000000,6,6.3,5.73,6.3,457203,0
+KRMD.US,D,20191211,000000,6.44,6.44,5.89,6.06,297115,0
+KRMD.US,D,20191212,000000,6.05,6.05,5.8101,5.93,187028,0
+KRMD.US,D,20191213,000000,5.9,5.913,5.56,5.78,200047,0
+KRMD.US,D,20191216,000000,5.98,6.2,5.85,6.125,570074,0
+KRMD.US,D,20191217,000000,6.2,6.59,6.13,6.53,475969,0
+KRMD.US,D,20191218,000000,6.59,6.97,6.4009,6.62,488478,0
+KRMD.US,D,20191219,000000,6.69,6.69,6.32,6.55,281522,0
+KRMD.US,D,20191220,000000,6.62,6.85,6.47,6.54,942310,0
+KRMD.US,D,20191223,000000,6.67,6.8,5.96,6.01,400753,0
+KRMD.US,D,20191224,000000,6.01,6.46,5.8483,6.32,168410,0
+KRMD.US,D,20191226,000000,6.31,6.31,5.7,5.88,181254,0
+KRMD.US,D,20191227,000000,5.88,6.42,5.88,6.15,142812,0
+KRMD.US,D,20191230,000000,6.15,6.5,5.95,6.465,129322,0
+KRMD.US,D,20191231,000000,6.47,6.66,6.3101,6.53,169747,0
+KRMD.US,D,20200102,000000,6.56,6.6,6.27,6.59,188382,0
+KRMD.US,D,20200103,000000,6.55,6.55,6.2521,6.48,75154,0
+KRMD.US,D,20200106,000000,6.5,6.5,6.1,6.22,133333,0
+KRMD.US,D,20200107,000000,6.19,6.259,5.7,5.88,235121,0
+KRMD.US,D,20200108,000000,5.84,5.97,5.46,5.46,338019,0
+KRMD.US,D,20200109,000000,5.45,5.51,5.21,5.38,278580,0
+KRMD.US,D,20200110,000000,5.45,5.652,5.3448,5.56,190495,0
+KRMD.US,D,20200113,000000,5.65,5.8,5.47,5.54,409375,0
+KRMD.US,D,20200114,000000,5.56,5.73,5.47,5.47,184224,0
+KRMD.US,D,20200115,000000,5.45,5.75,5.4,5.59,136978,0
+KRMD.US,D,20200116,000000,5.7,5.7,5.4204,5.44,82839,0
+KRMD.US,D,20200117,000000,5.51,5.74,5.51,5.7,109996,0
+KRMD.US,D,20200121,000000,5.75,6.25,5.6787,6.24,215865,0
+KRMD.US,D,20200122,000000,6.34,6.6,6.26,6.32,181508,0
+KRMD.US,D,20200123,000000,6.29,6.29,5.72,5.74,165988,0
+KRMD.US,D,20200124,000000,5.74,5.96,5.601,5.89,79247,0
+KRMD.US,D,20200127,000000,5.89,6.21,5.7101,6.08,77534,0
+KRMD.US,D,20200128,000000,6.16,6.18,6,6,71691,0
+KRMD.US,D,20200129,000000,6,6.15,5.96,6.1,62882,0
+KRMD.US,D,20200130,000000,6.06,6.25,5.9408,6.2,187851,0
+KRMD.US,D,20200131,000000,6.19,6.24,5.9,5.94,216543,0
+KRMD.US,D,20200203,000000,6.09,6.2119,5.75,5.82,132362,0
+KRMD.US,D,20200204,000000,5.82,5.98,5.74,5.85,107682,0
+KRMD.US,D,20200205,000000,5.83,6,5.78,5.91,84044,0
+KRMD.US,D,20200206,000000,5.92,6.02,5.77,5.91,48389,0
+KRMD.US,D,20200207,000000,5.91,5.96,5.75,5.945,69435,0
+KRMD.US,D,20200210,000000,6,6.2,5.87,5.95,196925,0
+KRMD.US,D,20200211,000000,6.05,6.2,5.9,5.95,173902,0
+KRMD.US,D,20200212,000000,5.93,6.35,5.91,6.12,231312,0
+KRMD.US,D,20200213,000000,6.13,6.2455,5.9,5.97,85154,0
+KRMD.US,D,20200214,000000,6.02,6.241,5.95,6.03,165043,0
+KRMD.US,D,20200218,000000,6.1,6.29,5.95,6,189973,0
+KRMD.US,D,20200219,000000,6.02,7.29,5.97,7.09,685989,0
+KRMD.US,D,20200220,000000,7.19,7.4,7.15,7.27,307178,0
+KRMD.US,D,20200221,000000,7.26,7.3,6.7901,7.23,242107,0
+KRMD.US,D,20200224,000000,7.185,7.22,6.72,6.98,250602,0
+KRMD.US,D,20200225,000000,7.08,7.08,6.4,6.88,317265,0
+KRMD.US,D,20200226,000000,7.37,7.37,6.56,7.04,322305,0
+KRMD.US,D,20200227,000000,7.68,9.25,7.54,9,2171011,0
+KRMD.US,D,20200228,000000,9.34,9.75,7.81,8.1,1428203,0
+KRMD.US,D,20200302,000000,8.5,9.64,8.5,9.35,773432,0
+KRMD.US,D,20200303,000000,10,10.7,9,9.09,818963,0
+KRMD.US,D,20200304,000000,9.58,10.09,9.17,9.77,499263,0
+KRMD.US,D,20200305,000000,9.89,10.45,9.3,9.58,494764,0
+KRMD.US,D,20200306,000000,9.78,10.27,9.64,10.24,545037,0
+KRMD.US,D,20200309,000000,10.05,10.62,8.26,9.26,756680,0
+KRMD.US,D,20200310,000000,9.36,9.8443,8.25,8.62,521417,0
+KRMD.US,D,20200311,000000,8.5,9,8,8.25,343956,0
+KRMD.US,D,20200312,000000,7.42,7.5,6,6.24,770279,0
+KRMD.US,D,20200313,000000,6.35,7.6474,6.3,6.81,444601,0
+KRMD.US,D,20200316,000000,6.49,6.75,5.84,6.28,319200,0
+KRMD.US,D,20200317,000000,6.42,6.63,5.8,6.61,265870,0
+KRMD.US,D,20200318,000000,6.24,6.365,4.57,5.28,476427,0
+KRMD.US,D,20200319,000000,5.24,5.7,5.15,5.46,279125,0
+KRMD.US,D,20200320,000000,5.63,6.94,5.5,6.48,440948,0
+KRMD.US,D,20200323,000000,6.48,6.85,5.54,6.31,291350,0
+KRMD.US,D,20200324,000000,6.5,7.04,6.49,6.94,224015,0
+KRMD.US,D,20200325,000000,7.02,8.15,6.919,7.57,287865,0
+KRMD.US,D,20200326,000000,7.7,8.8499,7.4918,8.02,488230,0
+KRMD.US,D,20200327,000000,7.92,7.95,6.84,7.32,361866,0
+KRMD.US,D,20200330,000000,7.47,7.87,7.05,7.18,317956,0
+KRMD.US,D,20200331,000000,7.23,7.78,7.1144,7.5,356049,0
+KRMD.US,D,20200401,000000,7.11,7.31,6.56,6.84,354835,0
+KRMD.US,D,20200402,000000,6.75,7.5,6.72,7.03,332120,0
+KRMD.US,D,20200403,000000,7.01,7.57,7,7.52,262927,0
+KRMD.US,D,20200406,000000,7.77,8.5,7.77,8.5,214748,0
+KRMD.US,D,20200407,000000,8.75,9,8.26,8.5,253623,0
+KRMD.US,D,20200408,000000,8.5,9,8.4514,8.75,160960,0
+KRMD.US,D,20200409,000000,8.99,9.64,8.8752,9.11,286884,0
+KRMD.US,D,20200413,000000,9.22,9.35,9.15,9.21,237932,0
+KRMD.US,D,20200414,000000,9.48,9.88,9.21,9.54,358676,0
+KRMD.US,D,20200415,000000,9.71,10,9.45,9.76,324885,0
+KRMD.US,D,20200416,000000,9.98,10.265,9.8,10.05,502958,0
+KRMD.US,D,20200417,000000,10.36,10.94,10.19,10.87,457993,0
+KRMD.US,D,20200420,000000,11,12.4115,10.99,11.4,694475,0
+KRMD.US,D,20200421,000000,11.5,12.7,11.4995,12.38,750124,0
+KRMD.US,D,20200422,000000,12.55,12.84,10.5,11.6,967572,0
+KRMD.US,D,20200423,000000,11.73,12.39,11.01,11.16,549057,0
+KRMD.US,D,20200424,000000,11.2,11.58,10.94,11.5,298081,0
+KRMD.US,D,20200427,000000,12.03,12.45,11.5299,12.42,357463,0
+KRMD.US,D,20200428,000000,12.52,12.6,11.4,11.68,406276,0
+KRMD.US,D,20200429,000000,12,12.2,11.5,11.96,386267,0
+KRMD.US,D,20200430,000000,11.9,12.23,11.6001,12.08,404750,0
+KRMD.US,D,20200501,000000,12.09,12.12,10.9194,11.37,501941,0
+KRMD.US,D,20200504,000000,11.15,11.21,10.03,10.23,606311,0
+KRMD.US,D,20200505,000000,10.9,11.6,10.795,11.02,452129,0
+KRMD.US,D,20200506,000000,11.13,11.35,10.45,10.81,416633,0
+KRMD.US,D,20200507,000000,10.81,11.5714,10.6,11.28,526163,0
+KRMD.US,D,20200508,000000,11.53,11.95,11.06,11.38,275965,0
+KRMD.US,D,20200511,000000,11.75,12.0762,11,11.21,530472,0
+KRMD.US,D,20200512,000000,11.23,11.37,10.46,10.79,379293,0
+KRMD.US,D,20200513,000000,10.72,10.8,9.13,9.56,419050,0
+KRMD.US,D,20200514,000000,9.38,10.4,9.19,10.4,292956,0
+KRMD.US,D,20200515,000000,10.35,10.35,9.6452,10.19,181435,0
+KRMD.US,D,20200518,000000,10.34,10.9299,8.52,9.18,941771,0
+KRMD.US,D,20200519,000000,9.18,9.98,9.18,9.62,356824,0
+KRMD.US,D,20200520,000000,9.6,9.99,9.5001,9.85,180750,0
+KRMD.US,D,20200521,000000,9.81,9.97,9.5,9.74,135713,0
+KRMD.US,D,20200522,000000,9.65,9.85,9.3,9.75,145069,0
+KRMD.US,D,20200526,000000,9.81,10.2,9.75,9.86,288712,0
+KRMD.US,D,20200527,000000,9.88,9.98,8.75,9.5,315323,0
+KRMD.US,D,20200528,000000,9.48,10.225,9.46,9.55,196897,0
+KRMD.US,D,20200529,000000,9.48,10.3,9.37,10.12,501551,0
+KRMD.US,D,20200601,000000,10.22,10.5,10.145,10.31,354257,0
+KRMD.US,D,20200602,000000,10.52,10.94,10.2621,10.71,274854,0
+KRMD.US,D,20200603,000000,10.72,10.88,10.28,10.86,225096,0
+KRMD.US,D,20200604,000000,10.61,10.81,10.06,10.12,211781,0
+KRMD.US,D,20200605,000000,10.01,10.87,9.8,10.41,254165,0
+KRMD.US,D,20200608,000000,10.66,11.22,10.48,11.02,426849,0
+KRMD.US,D,20200609,000000,11.18,11.18,10.64,10.85,286342,0
+KRMD.US,D,20200610,000000,10.92,11.3562,10.88,11.08,284702,0
+KRMD.US,D,20200611,000000,10.59,10.83,9.41,9.82,626137,0
+KRMD.US,D,20200612,000000,10.17,10.62,9.8,9.95,278053,0
+KRMD.US,D,20200615,000000,9.66,10.64,9.66,10.61,276493,0
+KRMD.US,D,20200616,000000,10.66,10.7682,10.2,10.56,236945,0
+KRMD.US,D,20200617,000000,10.65,10.75,10.2359,10.33,151230,0
+KRMD.US,D,20200618,000000,10.3,10.46,10.0442,10.23,184338,0
+KRMD.US,D,20200619,000000,9.1,9.73,8.52,9.25,2036753,0
+KRMD.US,D,20200622,000000,9.26,9.6,9.21,9.5,567658,0
+KRMD.US,D,20200623,000000,9.53,9.8,8.85,8.98,557649,0
+KRMD.US,D,20200624,000000,9.32,9.4,8.6,9.28,612041,0
+KRMD.US,D,20200625,000000,9.27,9.9,9.11,9.27,478288,0
+KRMD.US,D,20200626,000000,9.23,9.29,8.5,8.59,3442004,0
+KRMD.US,D,20200629,000000,8.59,9.13,8.415,8.82,425029,0
+KRMD.US,D,20200630,000000,8.84,9.04,8.32,8.98,842831,0
+KRMD.US,D,20200701,000000,8.96,9.1,8.62,8.67,377444,0
+KRMD.US,D,20200702,000000,8.6,9.14,8.6,9.07,427018,0
+KRMD.US,D,20200706,000000,9.07,9.14,8.74,9.04,530624,0
+KRMD.US,D,20200707,000000,9.01,9.04,8.65,8.86,476950,0
+KRMD.US,D,20200708,000000,8.8,9.15,8.72,9.09,394745,0
+KRMD.US,D,20200709,000000,9.08,9.14,8.75,8.91,452759,0
+KRMD.US,D,20200710,000000,8.71,9.85,8.71,9.66,640757,0
+KRMD.US,D,20200713,000000,9.69,9.8,8.93,8.98,458390,0
+KRMD.US,D,20200714,000000,8.95,9.21,8.67,9.01,351718,0
+KRMD.US,D,20200715,000000,9.1,9.59,8.9465,9.49,329455,0
+KRMD.US,D,20200716,000000,9.79,9.96,9.465,9.84,307915,0
+KRMD.US,D,20200717,000000,9.91,10.1425,9.78,10.09,244791,0
+KRMD.US,D,20200720,000000,10.12,10.15,9.725,9.89,192912,0
+KRMD.US,D,20200721,000000,9.86,9.98,9.68,9.86,207360,0
+KRMD.US,D,20200722,000000,9.86,9.96,9.68,9.7,262240,0
+KRMD.US,D,20200723,000000,9.63,10.29,9.54,9.82,287675,0
+KRMD.US,D,20200724,000000,9.77,9.78,9.17,9.48,224586,0
+KRMD.US,D,20200727,000000,9.5,9.94,9.48,9.84,144371,0
+KRMD.US,D,20200728,000000,9.79,9.87,9.4,9.43,221367,0
+KRMD.US,D,20200729,000000,9.49,10.32,9.49,10.16,364575,0
+KRMD.US,D,20200730,000000,10.05,10.71,9.83,10.61,295204,0
+KRMD.US,D,20200731,000000,10.61,10.74,10.15,10.43,194028,0
+KRMD.US,D,20200803,000000,10.45,10.905,10.33,10.6,242995,0
+KRMD.US,D,20200804,000000,10.59,10.96,10.21,10.94,214935,0
+KRMD.US,D,20200805,000000,10.24,10.91,9.305,9.62,774664,0
+KRMD.US,D,20200806,000000,9.61,9.74,8.31,9.01,537954,0
+KRMD.US,D,20200807,000000,8.91,9.15,8.68,8.86,263681,0
+KRMD.US,D,20200810,000000,9.01,9.66,8.93,9.41,306323,0
+KRMD.US,D,20200811,000000,9.48,10.16,9.3001,9.73,268261,0
+KRMD.US,D,20200812,000000,9.76,9.9799,9.36,9.61,143225,0
+KRMD.US,D,20200813,000000,9.55,10.02,9.54,9.89,198886,0
+KRMD.US,D,20200814,000000,9.82,10.1,9.82,9.99,136447,0
+KRMD.US,D,20200817,000000,10.11,10.13,9.76,10.01,189620,0
+KRMD.US,D,20200818,000000,10.01,10.1,9.76,9.9,204533,0
+KRMD.US,D,20200819,000000,9.83,10.34,9.795,10.3,254650,0
+KRMD.US,D,20200820,000000,10.17,10.31,9.95,10.09,240618,0
+KRMD.US,D,20200821,000000,9.99,10.04,9.73,9.92,222758,0
+KRMD.US,D,20200824,000000,9.78,9.795,9.27,9.49,290553,0
+KRMD.US,D,20200825,000000,9.61,9.725,9.33,9.39,178215,0
+KRMD.US,D,20200826,000000,9.36,9.36,8.87,8.99,400058,0
+KRMD.US,D,20200827,000000,8.95,8.95,8.51,8.58,210212,0
+KRMD.US,D,20200828,000000,8.69,8.69,8.15,8.22,412639,0
+KRMD.US,D,20200831,000000,8.27,8.77,8.14,8.69,283574,0
+KRMD.US,D,20200901,000000,8.6,8.67,8.3,8.425,204357,0
+KRMD.US,D,20200902,000000,8.37,8.389,6.91,7.45,985286,0
+KRMD.US,D,20200903,000000,7.41,7.585,7.06,7.31,499116,0
+KRMD.US,D,20200904,000000,7.49,7.8,7.12,7.18,351087,0
+KRMD.US,D,20200908,000000,7,7.63,7,7.49,350563,0
+KRMD.US,D,20200909,000000,7.52,7.93,7.51,7.69,255639,0
+KRMD.US,D,20200910,000000,7.71,7.94,7.45,7.5,191830,0
+KRMD.US,D,20200911,000000,7.54,7.77,7.53,7.6,226052,0
+KRMD.US,D,20200914,000000,7.68,8.19,7.68,7.94,269443,0
+KRMD.US,D,20200915,000000,7.94,8.13,7.84,7.9,153750,0
+KRMD.US,D,20200916,000000,7.95,8.04,7.71,7.73,265286,0
+KRMD.US,D,20200917,000000,7.65,7.93,7.6,7.85,191944,0
+KRMD.US,D,20200918,000000,7.96,8.19,7.46,7.63,689396,0
+KRMD.US,D,20200921,000000,7.3,7.47,7.01,7.23,357731,0
+KRMD.US,D,20200922,000000,7.33,7.34,7.03,7.3,173461,0
+KRMD.US,D,20200923,000000,7.3,7.4022,6.95,7.02,161969,0
+KRMD.US,D,20200924,000000,6.93,6.96,6.62,6.69,318477,0
+KRMD.US,D,20200925,000000,6.7,7.13,6.695,7.02,263604,0
+KRMD.US,D,20200928,000000,7.09,7.25,7.06,7.15,127786,0
+KRMD.US,D,20200929,000000,7.14,7.23,6.97,7.18,213153,0
+KRMD.US,D,20200930,000000,7.12,7.42,7.05,7.22,213707,0
+KRMD.US,D,20201001,000000,7.25,7.35,7.03,7.11,250201,0
+KRMD.US,D,20201002,000000,6.93,7.16,6.66,6.82,230133,0
+KRMD.US,D,20201005,000000,6.91,7.23,6.88,7,236449,0
+KRMD.US,D,20201006,000000,7,7.24,6.78,6.8,163441,0
+KRMD.US,D,20201007,000000,6.87,7.1,6.81,7,238626,0
+KRMD.US,D,20201008,000000,7.22,7.305,7,7.05,226816,0
+KRMD.US,D,20201009,000000,7.09,7.37,7.06,7.36,135977,0
+KRMD.US,D,20201012,000000,7.845,7.845,6.85,6.9,304977,0
+KRMD.US,D,20201013,000000,6.9,6.93,6.683,6.74,253778,0
+KRMD.US,D,20201014,000000,7,7,6.6,6.63,293680,0
+KRMD.US,D,20201015,000000,6.58,6.79,6.4,6.71,507599,0
+KRMD.US,D,20201016,000000,6.74,6.83,6.21,6.33,385519,0
+KRMD.US,D,20201019,000000,6.35,6.49,6.12,6.16,438880,0
+KRMD.US,D,20201020,000000,6.18,6.58,6.17,6.39,360433,0
+KRMD.US,D,20201021,000000,6.38,6.45,6.11,6.43,262742,0
+KRMD.US,D,20201022,000000,6.48,6.56,6.3,6.5,195987,0
+KRMD.US,D,20201023,000000,6.5,6.56,6.38,6.44,285527,0
+KRMD.US,D,20201026,000000,6.4,6.4,5.86,5.97,295557,0
+KRMD.US,D,20201027,000000,5.96,6.17,5.86,6.02,127227,0
+KRMD.US,D,20201028,000000,5.93,5.97,5.62,5.66,190603,0
+KRMD.US,D,20201029,000000,5.67,5.91,5.55,5.8,148999,0
+KRMD.US,D,20201030,000000,6.065,6.1299,5.44,5.52,229330,0
+KRMD.US,D,20201102,000000,5.5,5.84,5.5,5.78,244592,0
+KRMD.US,D,20201103,000000,5.82,6.15,5.78,6.13,251561,0
+KRMD.US,D,20201104,000000,5.48,5.59,4.03,4.16,2874712,0
+KRMD.US,D,20201105,000000,4.18,4.315,3.97,4.06,1206251,0
+KRMD.US,D,20201106,000000,4.11,4.3,3.9,3.98,791459,0
+KRMD.US,D,20201109,000000,3.92,4.29,3.73,3.82,1567624,0
+KRMD.US,D,20201110,000000,3.62,3.93,3.6,3.83,945470,0
+KRMD.US,D,20201111,000000,3.79,3.91,3.67,3.9,609364,0
+KRMD.US,D,20201112,000000,3.91,3.91,3.68,3.78,607743,0
+KRMD.US,D,20201113,000000,3.8,4.13,3.74,4,803464,0
+KRMD.US,D,20201116,000000,4.15,4.45,4.08,4.19,1412721,0
+KRMD.US,D,20201117,000000,4.4,4.7,4.3,4.56,1014027,0
+KRMD.US,D,20201118,000000,4.56,4.634,4.25,4.3,984200,0
+KRMD.US,D,20201119,000000,4.36,4.56,4.22,4.54,585216,0
+KRMD.US,D,20201120,000000,4.59,4.66,4.33,4.66,595136,0
+KRMD.US,D,20201123,000000,4.67,4.73,4.53,4.63,444799,0
+KRMD.US,D,20201124,000000,4.74,4.88,4.58,4.6,385526,0
+KRMD.US,D,20201125,000000,4.63,4.72,4.51,4.52,318857,0
+KRMD.US,D,20201127,000000,4.54,4.62,4.45,4.55,258585,0
+KRMD.US,D,20201130,000000,4.56,4.62,4.35,4.5,862485,0
+KRMD.US,D,20201201,000000,4.52,5.03,4.46,4.9,738354,0
+KRMD.US,D,20201202,000000,5.05,5.38,4.99,5.24,1008326,0
+KRMD.US,D,20201203,000000,5.32,5.5778,5.19,5.26,567813,0
+KRMD.US,D,20201204,000000,5.31,5.72,5.31,5.61,645405,0
+KRMD.US,D,20201207,000000,5.67,5.7,5.42,5.61,448146,0
+KRMD.US,D,20201208,000000,5.61,5.63,5.27,5.41,466629,0
+KRMD.US,D,20201209,000000,5.46,5.5,5.06,5.14,456195,0
+KRMD.US,D,20201210,000000,5.29,5.84,5.21,5.72,580462,0
+KRMD.US,D,20201211,000000,5.72,6.0556,5.51,5.86,631701,0
+KRMD.US,D,20201214,000000,6,6.05,5.57,5.58,384392,0
+KRMD.US,D,20201215,000000,5.65,5.66,5.41,5.56,327082,0
+KRMD.US,D,20201216,000000,5.55,5.8,5.5122,5.71,352690,0
+KRMD.US,D,20201217,000000,5.71,5.8,5.63,5.72,263240,0
+KRMD.US,D,20201218,000000,5.8,6.28,5.72,6.15,657372,0
+KRMD.US,D,20201221,000000,6.05,6.27,5.87,6.22,340149,0
+KRMD.US,D,20201222,000000,6.3,6.5,6.17,6.32,463046,0
+KRMD.US,D,20201223,000000,6.32,6.48,6.17,6.38,281499,0
+KRMD.US,D,20201224,000000,6.38,6.38,6.05,6.09,266091,0
+KRMD.US,D,20201228,000000,6.22,6.24,5.8801,5.95,332355,0
+KRMD.US,D,20201229,000000,5.87,5.98,5.6645,5.83,306337,0
+KRMD.US,D,20201230,000000,5.88,6.09,5.81,6.06,310353,0
+KRMD.US,D,20201231,000000,6.05,6.07,5.9,6.02,186954,0
+KRMD.US,D,20210104,000000,6.05,6.07,5.57,5.74,332324,0
+KRMD.US,D,20210105,000000,5.69,5.805,5.63,5.73,191490,0
+KRMD.US,D,20210106,000000,5.79,5.9788,5.65,5.82,340326,0
+KRMD.US,D,20210107,000000,5.85,5.85,5.5,5.69,246832,0
+KRMD.US,D,20210108,000000,5.7,5.7,5.41,5.53,282345,0
+KRMD.US,D,20210111,000000,5.43,5.49,5.29,5.35,325662,0
+KRMD.US,D,20210112,000000,5.37,5.44,5.13,5.27,397588,0
+KRMD.US,D,20210113,000000,5.34,5.34,5.09,5.25,276034,0
+KRMD.US,D,20210114,000000,5.34,5.55,5.31,5.48,207765,0
+KRMD.US,D,20210115,000000,5.42,5.49,5.22,5.23,165720,0
+KRMD.US,D,20210119,000000,5.26,5.44,5.15,5.43,341805,0
+KRMD.US,D,20210120,000000,5.41,5.49,5.12,5.14,310918,0
+KRMD.US,D,20210121,000000,5.16,5.21,5.02,5.16,259945,0
+KRMD.US,D,20210122,000000,5.11,5.23,5.0799,5.18,139084,0
+KRMD.US,D,20210125,000000,5.19,5.19,4.92,5.13,458736,0
+KRMD.US,D,20210126,000000,4.19,4.61,4.11,4.33,2919388,0
+KRMD.US,D,20210127,000000,4.26,4.43,4.1,4.24,1120157,0
+KRMD.US,D,20210128,000000,4.25,4.33,4.115,4.13,870043,0
+KRMD.US,D,20210129,000000,4.14,4.23,4.02,4.04,588959,0
+KRMD.US,D,20210201,000000,4.05,4.1027,3.925,4.01,382350,0
+KRMD.US,D,20210202,000000,4.06,4.1978,4.01,4.06,513535,0
+KRMD.US,D,20210203,000000,4.12,4.32,4.12,4.18,468108,0
+KRMD.US,D,20210204,000000,4.23,4.25,4.07,4.11,541945,0
+KRMD.US,D,20210205,000000,4.18,4.38,4.06,4.24,686768,0
+KRMD.US,D,20210208,000000,4.37,4.45,4.15,4.22,1001226,0
+KRMD.US,D,20210209,000000,4.32,4.55,4.29,4.45,1028250,0
+KRMD.US,D,20210210,000000,4.5,4.55,4.27,4.32,505035,0
+KRMD.US,D,20210211,000000,4.33,4.52,4.2801,4.32,488466,0
+KRMD.US,D,20210212,000000,4.33,4.44,4.3,4.37,240866,0
+KRMD.US,D,20210216,000000,4.4,4.41,4.2581,4.4,511355,0
+KRMD.US,D,20210217,000000,4.39,4.94,4.35,4.7,1880247,0
+KRMD.US,D,20210218,000000,4.78,4.8,4.25,4.35,819475,0
+KRMD.US,D,20210219,000000,4.37,4.46,4.29,4.35,378313,0
+KRMD.US,D,20210222,000000,4.3,4.48,4.21,4.33,477237,0
+KRMD.US,D,20210223,000000,4.15,4.15,3.91,4.15,657425,0
+KRMD.US,D,20210224,000000,4.14,4.22,4.085,4.15,194028,0
+KRMD.US,D,20210225,000000,4.13,4.16,3.95,4.02,438641,0
+KRMD.US,D,20210226,000000,4,4.1,3.82,3.88,329394,0
+KRMD.US,D,20210301,000000,4.01,4.05,3.89,3.94,213482,0
+KRMD.US,D,20210302,000000,3.97,3.975,3.67,3.74,540042,0
+KRMD.US,D,20210303,000000,3.75,3.93,3.72,3.76,358894,0
+KRMD.US,D,20210304,000000,3.77,3.8115,3.41,3.5,386267,0
+KRMD.US,D,20210305,000000,3.5,3.73,3.27,3.71,557468,0
+KRMD.US,D,20210308,000000,3.78,3.79,3.5,3.52,346347,0
+KRMD.US,D,20210309,000000,3.59,3.87,3.59,3.85,330154,0
+KRMD.US,D,20210310,000000,3.87,3.9,3.72,3.76,221042,0
+KRMD.US,D,20210311,000000,3.83,3.9319,3.76,3.89,157816,0
+KRMD.US,D,20210312,000000,3.83,3.9,3.79,3.89,103665,0
+KRMD.US,D,20210315,000000,3.91,3.93,3.82,3.88,179482,0
+KRMD.US,D,20210316,000000,3.9,4.03,3.75,3.9,500322,0
+KRMD.US,D,20210317,000000,3.83,3.94,3.75,3.91,226652,0
+KRMD.US,D,20210318,000000,3.83,3.93,3.75,3.76,168155,0
+KRMD.US,D,20210319,000000,3.82,4.06,3.76,4.01,468207,0
+KRMD.US,D,20210322,000000,4.01,4.03,3.83,3.9,172054,0
+KRMD.US,D,20210323,000000,3.9,3.9104,3.7,3.75,213757,0
+KRMD.US,D,20210324,000000,3.64,3.88,3.32,3.77,524421,0
+KRMD.US,D,20210325,000000,3.63,3.705,3.37,3.51,396124,0
+KRMD.US,D,20210326,000000,3.55,3.63,3.37,3.47,286776,0
+KRMD.US,D,20210329,000000,3.43,3.49,3.26,3.28,234356,0
+KRMD.US,D,20210330,000000,3.25,3.51,3.18,3.49,256303,0
+KRMD.US,D,20210331,000000,3.53,3.58,3.43,3.52,164437,0
+KRMD.US,D,20210401,000000,3.64,3.64,3.51,3.58,168156,0
+KRMD.US,D,20210405,000000,3.66,3.68,3.44,3.49,353277,0
+KRMD.US,D,20210406,000000,3.52,3.69,3.46,3.57,272429,0
+KRMD.US,D,20210407,000000,3.54,3.62,3.41,3.43,201814,0
+KRMD.US,D,20210408,000000,3.44,3.48,3.23,3.42,300322,0
+KRMD.US,D,20210409,000000,3.38,3.49,3.36,3.44,212145,0
+KRMD.US,D,20210412,000000,3.39,3.41,3.3,3.31,158017,0
+KRMD.US,D,20210413,000000,3.255,3.28,3.12,3.26,298069,0
+KRMD.US,D,20210414,000000,3.25,3.34,3.2,3.26,177520,0
+KRMD.US,D,20210415,000000,3.27,3.39,3.23,3.32,165944,0
+KRMD.US,D,20210416,000000,3.32,3.32,3.04,3.04,287533,0
+KRMD.US,D,20210419,000000,3.02,3.02,2.7,2.85,786551,0
+KRMD.US,D,20210420,000000,2.85,3.06,2.8001,3.02,218484,0
+KRMD.US,D,20210421,000000,3.01,3.17,2.96,3.13,234230,0
+KRMD.US,D,20210422,000000,3.11,3.51,3.0501,3.25,625170,0
+KRMD.US,D,20210423,000000,3.24,3.47,3.17,3.44,317068,0
+KRMD.US,D,20210426,000000,3.44,3.55,3.335,3.52,243376,0
+KRMD.US,D,20210427,000000,3.49,3.56,3.3,3.34,229918,0
+KRMD.US,D,20210428,000000,3.3,3.64,3.26,3.59,315588,0
+KRMD.US,D,20210429,000000,3.59,3.64,3.42,3.61,163154,0
+KRMD.US,D,20210430,000000,3.57,3.79,3.42,3.77,312435,0
+KRMD.US,D,20210503,000000,3.79,3.79,3.629,3.75,250681,0
+KRMD.US,D,20210504,000000,3.74,3.75,3.5,3.6,188446,0
+KRMD.US,D,20210505,000000,3.61,3.6532,3.4,3.55,170687,0
+KRMD.US,D,20210506,000000,3.51,3.54,3.42,3.5,154552,0
+KRMD.US,D,20210507,000000,3.51,3.67,3.51,3.58,156250,0
+KRMD.US,D,20210510,000000,3.54,3.69,3.41,3.63,491395,0
+KRMD.US,D,20210511,000000,3.5,3.63,3.44,3.59,342224,0
+KRMD.US,D,20210512,000000,3.52,3.62,3.44,3.52,431143,0
+KRMD.US,D,20210513,000000,3.51,4.25,3.43,4.17,1258471,0
+KRMD.US,D,20210514,000000,4.132,4.22,3.9,4.1,481646,0
+KRMD.US,D,20210517,000000,4.3899,4.53,4.1301,4.29,604870,0
+KRMD.US,D,20210518,000000,4.32,4.36,4.03,4.18,325490,0
+KRMD.US,D,20210519,000000,4.25,4.6,4.11,4.16,1188806,0
+KRMD.US,D,20210520,000000,4.16,4.21,4.08,4.11,247160,0
+KRMD.US,D,20210521,000000,4.16,4.38,4.0904,4.31,342302,0
+KRMD.US,D,20210524,000000,4.3,4.3,4.05,4.11,228453,0
+KRMD.US,D,20210525,000000,4.11,4.185,4.08,4.08,241762,0
+KRMD.US,D,20210526,000000,4.13,4.29,4.09,4.24,174884,0
+KRMD.US,D,20210527,000000,4.29,4.29,4.17,4.29,203024,0
+KRMD.US,D,20210528,000000,4.29,4.39,4.245,4.27,164405,0
+KRMD.US,D,20210601,000000,4.3,4.68,4.24,4.67,414197,0
+KRMD.US,D,20210602,000000,4.67,4.74,4.59,4.66,279803,0
+KRMD.US,D,20210603,000000,4.67,4.68,4.55,4.59,173434,0
+KRMD.US,D,20210604,000000,4.42,4.83,4.42,4.79,311123,0
+KRMD.US,D,20210607,000000,4.8,4.82,4.32,4.39,429051,0
+KRMD.US,D,20210608,000000,4.44,4.75,4.39,4.72,341323,0
+KRMD.US,D,20210609,000000,4.76,4.79,4.45,4.49,151906,0
+KRMD.US,D,20210610,000000,4.49,4.551,4.34,4.52,82801,0
+KRMD.US,D,20210611,000000,4.56,4.59,4.4419,4.54,100274,0
+KRMD.US,D,20210614,000000,4.55,4.63,4.51,4.55,107272,0
+KRMD.US,D,20210615,000000,4.58,4.64,4.34,4.4,211282,0
+KRMD.US,D,20210616,000000,4.44,4.44,4.21,4.28,203462,0
+KRMD.US,D,20210617,000000,4.28,4.5,4.22,4.31,203210,0
+KRMD.US,D,20210618,000000,4.25,4.35,4.12,4.18,236505,0
+KRMD.US,D,20210621,000000,4.19,4.19,3.92,4.05,391345,0
+KRMD.US,D,20210622,000000,4,4.26,3.97,4.13,222135,0
+KRMD.US,D,20210623,000000,4.09,4.19,4,4.05,209405,0
+KRMD.US,D,20210624,000000,4.08,4.19,3.98,4.16,201129,0
+KRMD.US,D,20210625,000000,4.19,4.52,4.06,4.46,3379412,0
+KRMD.US,D,20210628,000000,4.46,4.55,4.32,4.48,162587,0
+KRMD.US,D,20210629,000000,4.47,4.6553,4.47,4.59,159897,0
+KRMD.US,D,20210630,000000,4.55,4.72,4.53,4.63,353498,0
+KRMD.US,D,20210701,000000,4.63,4.639,4.07,4.1,167706,0
+KRMD.US,D,20210702,000000,4.05,4.165,3.6,3.83,309823,0
+KRMD.US,D,20210706,000000,3.8,3.85,3.68,3.71,286919,0
+KRMD.US,D,20210707,000000,3.72,3.755,3.52,3.56,237163,0
+KRMD.US,D,20210708,000000,3.72,3.76,3.45,3.73,107557,0
+KRMD.US,D,20210709,000000,3.76,3.84,3.54,3.57,196306,0
+KRMD.US,D,20210712,000000,3.57,3.67,3.48,3.64,95097,0
+KRMD.US,D,20210713,000000,3.64,3.64,3.34,3.39,141880,0
+KRMD.US,D,20210714,000000,3.37,3.44,3.2421,3.29,241443,0
+KRMD.US,D,20210715,000000,3.28,3.35,3.2,3.31,181035,0
+KRMD.US,D,20210716,000000,3.29,3.34,3.23,3.23,104707,0
+KRMD.US,D,20210719,000000,3.2,3.22,3.09,3.11,154827,0
+KRMD.US,D,20210720,000000,3.12,3.48,3.11,3.31,317925,0
+KRMD.US,D,20210721,000000,3.36,3.55,3.3409,3.46,106864,0
+KRMD.US,D,20210722,000000,3.44,3.53,3.3,3.4,86844,0
+KRMD.US,D,20210723,000000,3.45,3.5684,3.44,3.52,109806,0
+KRMD.US,D,20210726,000000,3.54,3.54,3.4,3.47,98300,0
+KRMD.US,D,20210727,000000,3.44,3.51,3.36,3.46,106753,0
+KRMD.US,D,20210728,000000,3.47,3.5,3.36,3.46,105407,0
+KRMD.US,D,20210729,000000,3.45,3.53,3.42,3.43,53468,0
+KRMD.US,D,20210730,000000,3.45,3.53,3.37,3.41,55358,0
+KRMD.US,D,20210802,000000,3.4,3.4399,3.22,3.38,976816,0
+KRMD.US,D,20210803,000000,3.39,3.52,3.3214,3.46,95197,0
+KRMD.US,D,20210804,000000,3.41,3.47,3.349,3.41,73770,0
+KRMD.US,D,20210805,000000,3.39,3.55,3.34,3.54,73601,0
+KRMD.US,D,20210806,000000,3.52,3.59,3.38,3.58,90254,0
+KRMD.US,D,20210809,000000,3.57,3.63,3.431,3.61,101715,0
+KRMD.US,D,20210810,000000,3.66,3.68,3.51,3.68,122110,0
+KRMD.US,D,20210811,000000,3.64,3.66,3.5,3.6,175641,0
+KRMD.US,D,20210812,000000,3.55,3.6076,3.43,3.49,186151,0
+KRMD.US,D,20210813,000000,3.48,3.51,3.3169,3.43,110886,0
+KRMD.US,D,20210816,000000,3.45,3.48,3.25,3.35,98538,0
+KRMD.US,D,20210817,000000,3.3,3.5,3.2945,3.4,124414,0
+KRMD.US,D,20210818,000000,3.37,3.56,3.2501,3.45,187699,0
+KRMD.US,D,20210819,000000,3.43,3.44,3.26,3.3,29963,0
+KRMD.US,D,20210820,000000,3.32,3.34,3.15,3.22,148819,0
+KRMD.US,D,20210823,000000,3.21,3.38,3.17,3.24,99050,0
+KRMD.US,D,20210824,000000,3.27,3.41,3.27,3.31,61606,0
+KRMD.US,D,20210825,000000,3.35,3.37,3.15,3.19,181602,0
+KRMD.US,D,20210826,000000,3.24,3.35,3.2,3.27,29971,0
+KRMD.US,D,20210827,000000,3.26,3.34,3.15,3.2,101770,0
+KRMD.US,D,20210830,000000,3.2,3.3,3.2,3.21,38886,0
+KRMD.US,D,20210831,000000,3.21,3.36,3.17,3.25,53771,0
+KRMD.US,D,20210901,000000,3.27,3.35,3.19,3.22,89272,0
+KRMD.US,D,20210902,000000,3.24,3.32,3.2,3.25,99367,0
+KRMD.US,D,20210903,000000,3.225,3.26,3.18,3.23,30191,0
+KRMD.US,D,20210907,000000,3.2,3.26,2.93,3.09,171218,0
+KRMD.US,D,20210908,000000,3.09,3.11,3.0226,3.11,55406,0
+KRMD.US,D,20210909,000000,3.09,3.17,3.04,3.06,35840,0
+KRMD.US,D,20210910,000000,3.04,3.06,2.92,2.95,88178,0
+KRMD.US,D,20210913,000000,2.94,3.08,2.93,2.97,81101,0
+KRMD.US,D,20210914,000000,3.04,3.05,2.92,2.99,72422,0
+KRMD.US,D,20210915,000000,2.96,3.18,2.96,3.11,32207,0
+KRMD.US,D,20210916,000000,3.08,3.1,2.98,3.06,72992,0
+KRMD.US,D,20210917,000000,3.04,3.18,2.81,2.81,252752,0
+KRMD.US,D,20210920,000000,2.82,2.99,2.82,2.98,66147,0
+KRMD.US,D,20210921,000000,2.98,3,2.91,2.94,57361,0
+KRMD.US,D,20210922,000000,2.92,3.07,2.88,3.07,70043,0
+KRMD.US,D,20210923,000000,3.1,3.16,3.09,3.14,45472,0
+KRMD.US,D,20210924,000000,3.13,3.13,2.9968,3.05,39846,0
+KRMD.US,D,20210927,000000,3.01,3.03,2.9,2.92,104639,0
+KRMD.US,D,20210928,000000,2.96,2.99,2.9,2.95,602661,0
+KRMD.US,D,20210929,000000,2.95,3.02,2.91,2.96,51953,0
+KRMD.US,D,20210930,000000,3,3.03,2.81,2.85,243649,0
+KRMD.US,D,20211001,000000,2.85,3.15,2.85,2.94,162168,0
+KRMD.US,D,20211004,000000,2.97,3,2.85,2.89,111715,0
+KRMD.US,D,20211005,000000,2.9,2.905,2.75,2.78,193849,0
+KRMD.US,D,20211006,000000,2.77,2.845,2.725,2.82,138422,0
+KRMD.US,D,20211007,000000,2.83,2.88,2.66,2.75,82849,0
+KRMD.US,D,20211008,000000,2.76,2.84,2.7,2.79,43721,0
+KRMD.US,D,20211011,000000,2.76,2.81,2.7,2.76,44538,0
+KRMD.US,D,20211012,000000,2.74,2.78,2.66,2.73,89083,0
+KRMD.US,D,20211013,000000,2.72,2.775,2.69,2.73,21823,0
+KRMD.US,D,20211014,000000,2.72,2.79,2.66,2.77,70638,0
+KRMD.US,D,20211015,000000,2.79,2.87,2.68,2.87,60248,0
+KRMD.US,D,20211018,000000,2.85,2.85,2.7,2.75,51769,0
+KRMD.US,D,20211019,000000,2.74,2.8,2.69,2.8,57732,0
+KRMD.US,D,20211020,000000,2.8,2.8,2.53,2.64,196390,0
+KRMD.US,D,20211021,000000,2.62,2.72,2.55,2.63,48321,0
+KRMD.US,D,20211022,000000,2.63,2.63,2.5599,2.62,45596,0
+KRMD.US,D,20211025,000000,2.6,2.6,2.49,2.51,158437,0
+KRMD.US,D,20211026,000000,2.51,2.52,2.3,2.49,200967,0
+KRMD.US,D,20211027,000000,2.45,2.56,2.44,2.52,78541,0
+KRMD.US,D,20211028,000000,2.5,2.53,2.46,2.52,40733,0
+KRMD.US,D,20211029,000000,2.48,2.535,2.46,2.49,63091,0
+KRMD.US,D,20211101,000000,2.47,2.83,2.47,2.82,202380,0
+KRMD.US,D,20211102,000000,2.76,2.93,2.67,2.93,81260,0
+KRMD.US,D,20211103,000000,2.96,3.24,2.9,3.24,167460,0
+KRMD.US,D,20211104,000000,3.25,3.25,3.02,3.19,58311,0
+KRMD.US,D,20211105,000000,3.19,3.21,2.95,3.05,48945,0
+KRMD.US,D,20211108,000000,3.03,3.14,2.92,2.98,68249,0
+KRMD.US,D,20211109,000000,2.94,3.034,2.78,2.8,57353,0
+KRMD.US,D,20211110,000000,2.78,2.85,2.67,2.82,1311388,0
+KRMD.US,D,20211111,000000,3.19,3.59,3.04,3.53,2149062,0
+KRMD.US,D,20211112,000000,3.42,3.69,3.3,3.52,408103,0
+KRMD.US,D,20211115,000000,3.56,3.66,3.46,3.54,128231,0
+KRMD.US,D,20211116,000000,3.52,3.65,3.37,3.61,111498,0
+KRMD.US,D,20211117,000000,3.64,3.64,3.39,3.5,179160,0
+KRMD.US,D,20211118,000000,3.46,3.54,3.316,3.38,50167,0
+KRMD.US,D,20211119,000000,3.35,3.53,3.31,3.4,194575,0
+KRMD.US,D,20211122,000000,3.37,3.67,3.33,3.6,189560,0
+KRMD.US,D,20211123,000000,3.6,3.64,3.41,3.55,141082,0
+KRMD.US,D,20211124,000000,3.55,3.96,3.3482,3.88,161669,0
+KRMD.US,D,20211126,000000,3.86,3.86,3.55,3.65,37228,0
+KRMD.US,D,20211129,000000,3.67,3.85,3.33,3.55,81829,0
+KRMD.US,D,20211130,000000,3.51,3.55,3.27,3.44,26898,0
+KRMD.US,D,20211201,000000,3.51,3.67,3.25,3.34,327415,0
+KRMD.US,D,20211202,000000,3.29,3.67,3.2636,3.65,65809,0
+KRMD.US,D,20211203,000000,3.6,3.6,3.05,3.12,242682,0
+KRMD.US,D,20211206,000000,3.13,3.33,3.13,3.3,28361,0
+KRMD.US,D,20211207,000000,3.31,3.45,3.22,3.37,89466,0
+KRMD.US,D,20211208,000000,3.33,3.64,3.29,3.62,46953,0
+KRMD.US,D,20211209,000000,3.55,3.64,3.33,3.34,140942,0
+KRMD.US,D,20211210,000000,3.32,3.5807,2.92,3.19,307346,0
+KRMD.US,D,20211213,000000,3.14,3.17,2.96,3.07,92073,0
+KRMD.US,D,20211214,000000,3.01,3.08,2.93,2.97,56455,0
+KRMD.US,D,20211215,000000,2.98,3.07,2.85,3,76437,0
+KRMD.US,D,20211216,000000,3.08,3.1,2.895,2.93,280719,0
+KRMD.US,D,20211217,000000,2.87,3.17,2.8539,3.08,48952,0
+KRMD.US,D,20211220,000000,3,3.43,2.8844,3.03,341664,0
+KRMD.US,D,20211221,000000,3.04,3.1,2.89,3.06,201150,0
+KRMD.US,D,20211222,000000,3.2593,3.28,2.95,3.09,109059,0
+KRMD.US,D,20211223,000000,3.07,3.29,3.04,3.25,68657,0
+KRMD.US,D,20211227,000000,3.23,3.299,3.07,3.09,83425,0
+KRMD.US,D,20211228,000000,3.08,3.1437,2.98,3,86044,0
+KRMD.US,D,20211229,000000,2.91,3.02,2.9011,2.98,89705,0
+KRMD.US,D,20211230,000000,2.97,3,2.85,2.95,84325,0
+KRMD.US,D,20211231,000000,2.92,3.03,2.85,3,154804,0
+KRMD.US,D,20220103,000000,3,3.3,2.9849,3.16,80115,0
+KRMD.US,D,20220104,000000,3.26,3.26,2.88,2.98,73847,0
+KRMD.US,D,20220105,000000,2.94,3.045,2.85,2.96,126464,0
+KRMD.US,D,20220106,000000,2.9896,3.2,2.9,3.14,103524,0
+KRMD.US,D,20220107,000000,3.16,3.16,2.95,3,53281,0
+KRMD.US,D,20220110,000000,2.94,3.07,2.94,3.05,23998,0
+KRMD.US,D,20220111,000000,3.05,3.05,2.86,3.01,62083,0
+KRMD.US,D,20220112,000000,3.0101,3.0101,2.75,2.96,459284,0
+KRMD.US,D,20220113,000000,2.94,3.45,2.85,3.18,277069,0
+KRMD.US,D,20220114,000000,3.17,3.54,3.15,3.41,358560,0
+KRMD.US,D,20220118,000000,3.33,3.35,2.99,2.99,47893,0
+KRMD.US,D,20220119,000000,3,3.13,2.9,2.91,97750,0
+KRMD.US,D,20220120,000000,2.8999,3.0982,2.74,2.74,197383,0
+KRMD.US,D,20220121,000000,2.74,2.84,2.7,2.75,128359,0
+KRMD.US,D,20220124,000000,2.7,2.7702,2.6,2.77,80340,0
+KRMD.US,D,20220125,000000,2.76,2.825,2.74,2.74,81565,0
+KRMD.US,D,20220126,000000,2.75,2.92,2.75,2.88,51855,0
+KRMD.US,D,20220127,000000,2.87,2.91,2.75,2.78,32704,0
+KRMD.US,D,20220128,000000,2.76,2.78,2.56,2.76,68985,0
+KRMD.US,D,20220131,000000,2.76,3.17,2.76,3.01,140510,0
+KRMD.US,D,20220201,000000,3.18,3.3,2.96,3.11,87014,0
+KRMD.US,D,20220202,000000,3.05,3.15,2.98,3.08,37824,0
+KRMD.US,D,20220203,000000,3.05,3.15,2.9,2.97,19772,0
+KRMD.US,D,20220204,000000,2.91,3.07,2.885,3.01,23743,0
+KRMD.US,D,20220207,000000,3.02,3.25,2.92,3.04,20948,0
+KRMD.US,D,20220208,000000,3.05,3.2,2.99,3.07,20776,0
+KRMD.US,D,20220209,000000,3.18,3.19,3.03,3.14,60095,0
+KRMD.US,D,20220210,000000,3.05,3.175,2.99,3.11,80571,0
+KRMD.US,D,20220211,000000,3.0201,3.13,3.0042,3.07,43501,0
+KRMD.US,D,20220214,000000,3.08,3.2,2.9901,3.11,27452,0
+KRMD.US,D,20220215,000000,3.1876,3.21,3.12,3.14,15512,0
+KRMD.US,D,20220216,000000,3.2,3.2,3.07,3.1,28766,0
+KRMD.US,D,20220217,000000,3.06,3.16,3.05,3.16,22967,0
+KRMD.US,D,20220218,000000,2.98,3.16,2.9,3.16,37443,0
+KRMD.US,D,20220222,000000,3.13,3.13,2.97,3.01,16856,0
+KRMD.US,D,20220223,000000,3.01,3.04,2.86,2.91,22737,0
+KRMD.US,D,20220224,000000,2.83,2.971,2.64,2.95,30060,0
+KRMD.US,D,20220225,000000,2.77,3.05,2.77,3.01,38756,0
+KRMD.US,D,20220228,000000,3.06,3.29,2.9646,3.2,46752,0
+KRMD.US,D,20220301,000000,3.22,3.41,3.18,3.2,82680,0
+KRMD.US,D,20220302,000000,3.19,3.47,3.17,3.17,45954,0
+KRMD.US,D,20220303,000000,3.31,3.31,2.95,3.01,40301,0
+KRMD.US,D,20220304,000000,2.9701,3.08,2.9701,3.04,12578,0
+KRMD.US,D,20220307,000000,3.0057,3.06,2.97,3,18177,0
+KRMD.US,D,20220308,000000,2.98,3.06,2.91,3.03,70121,0
+KRMD.US,D,20220309,000000,3.05,3.06,3,3,22197,0
+KRMD.US,D,20220310,000000,2.96,3.04,2.9,3.04,40715,0
+KRMD.US,D,20220311,000000,3.03,3.03,2.8801,3.03,25140,0
+KRMD.US,D,20220314,000000,3.05,3.06,2.88,2.89,42546,0
+KRMD.US,D,20220315,000000,2.95,2.99,2.751,2.76,20726,0
+KRMD.US,D,20220316,000000,2.91,2.91,2.78,2.83,25312,0
+KRMD.US,D,20220317,000000,2.81,3.0274,2.81,2.92,23470,0
+KRMD.US,D,20220318,000000,2.95,3.16,2.89,3.15,77967,0
+KRMD.US,D,20220321,000000,3.05,3.05,2.96,3.05,17952,0
+KRMD.US,D,20220322,000000,3.02,3.02,2.89,3,97088,0
+KRMD.US,D,20220323,000000,2.8301,3,2.8301,2.89,50289,0
+KRMD.US,D,20220324,000000,2.87,2.94,2.8299,2.9,19634,0
+KRMD.US,D,20220325,000000,2.822,2.94,2.7901,2.8,16105,0
+KRMD.US,D,20220328,000000,2.95,2.95,2.82,2.84,13505,0
+KRMD.US,D,20220329,000000,2.93,2.93,2.8,2.8,33544,0
+KRMD.US,D,20220330,000000,2.77,2.91,2.7,2.88,145697,0
+KRMD.US,D,20220331,000000,2.85,2.9146,2.83,2.86,29513,0
+KRMD.US,D,20220401,000000,2.87,2.911,2.76,2.82,50202,0
+KRMD.US,D,20220404,000000,2.85,2.99,2.8,2.815,26419,0
+KRMD.US,D,20220405,000000,2.85,3.04,2.85,2.98,27015,0
+KRMD.US,D,20220406,000000,2.95,3.03,2.84,2.99,16738,0
+KRMD.US,D,20220407,000000,2.97,2.97,2.87,2.91,3966,0
+KRMD.US,D,20220408,000000,2.8501,3.03,2.8501,3.01,17813,0
+KRMD.US,D,20220411,000000,3,3.01,2.89,2.91,165564,0
+KRMD.US,D,20220412,000000,2.9,2.96,2.81,2.81,8758,0
+KRMD.US,D,20220413,000000,2.99,3,2.795,3,31612,0
+KRMD.US,D,20220414,000000,3.01,3.01,2.82,2.85,67019,0
+KRMD.US,D,20220418,000000,2.83,2.93,2.79,2.81,13562,0
+KRMD.US,D,20220419,000000,2.865,3,2.8494,3,12697,0
+KRMD.US,D,20220420,000000,2.97,2.97,2.83,2.9,19014,0
+KRMD.US,D,20220421,000000,2.92,2.94,2.7,2.7,30257,0
+KRMD.US,D,20220422,000000,2.75,2.81,2.63,2.65,56672,0
+KRMD.US,D,20220425,000000,2.67,2.88,2.67,2.84,21563,0
+KRMD.US,D,20220426,000000,2.8,2.86,2.75,2.77,9362,0
+KRMD.US,D,20220427,000000,2.75,2.89,2.56,2.89,86737,0
+KRMD.US,D,20220428,000000,2.84,2.84,2.56,2.57,43286,0
+KRMD.US,D,20220429,000000,2.63,2.65,2.5714,2.65,17485,0
+KRMD.US,D,20220502,000000,2.56,2.75,2.56,2.67,94190,0
+KRMD.US,D,20220503,000000,2.59,2.7,2.5206,2.62,25468,0
+KRMD.US,D,20220504,000000,2.64,2.82,2.615,2.8,15248,0
+KRMD.US,D,20220505,000000,2.85,2.85,2.575,2.58,32910,0
+KRMD.US,D,20220506,000000,2.54,2.595,2.5,2.53,30245,0
+KRMD.US,D,20220509,000000,2.4816,2.63,2.43,2.6,52265,0
+KRMD.US,D,20220510,000000,2.59,2.62,2.4816,2.57,54276,0
+KRMD.US,D,20220511,000000,2.53,2.53,2.092,2.1,91651,0
+KRMD.US,D,20220512,000000,2.06,2.09,1.96,1.96,96748,0
+KRMD.US,D,20220513,000000,1.96,2.265,1.96,2.09,102492,0
+KRMD.US,D,20220516,000000,1.9,2.26,1.9,2.25,35704,0
+KRMD.US,D,20220517,000000,2.28,2.28,2.112,2.18,12009,0
+KRMD.US,D,20220518,000000,2.25,2.26,2.07,2.07,14673,0
+KRMD.US,D,20220519,000000,2.02,2.1955,2.01,2.1,18645,0
+KRMD.US,D,20220520,000000,2.05,2.19,2,2.16,123532,0
+KRMD.US,D,20220523,000000,2.18,2.26,2.0688,2.1,8159,0
+KRMD.US,D,20220524,000000,2.105,2.2,2.0469,2.12,31199,0
+KRMD.US,D,20220525,000000,2.21,2.23,2.15,2.23,3080,0
+KRMD.US,D,20220526,000000,2.21,2.27,2.1209,2.23,12693,0
+KRMD.US,D,20220527,000000,2.23,2.35,2.23,2.35,7834,0
+KRMD.US,D,20220531,000000,2.3,2.35,2.19,2.19,20081,0
+KRMD.US,D,20220601,000000,2.21,2.21,1.945,2.11,46498,0
+KRMD.US,D,20220602,000000,2.0201,2.14,2.0201,2.05,14040,0
+KRMD.US,D,20220603,000000,2.01,2.08,1.98,2,14063,0
+KRMD.US,D,20220606,000000,2.0301,2.06,1.99,2.05,48133,0
+KRMD.US,D,20220607,000000,2,2.15,2,2.08,31761,0
+KRMD.US,D,20220608,000000,2.1123,2.17,2.0477,2.16,11610,0
+KRMD.US,D,20220609,000000,2.12,2.21,1.99,1.99,21554,0
+KRMD.US,D,20220610,000000,2,2.04,1.99,2.02,25398,0
+KRMD.US,D,20220613,000000,1.9949,2.01,1.95,1.95,41993,0
+KRMD.US,D,20220614,000000,1.95,1.97,1.825,1.95,34284,0
+KRMD.US,D,20220615,000000,1.82,2.01,1.82,1.99,60980,0
+KRMD.US,D,20220616,000000,1.8931,1.99,1.89,1.96,14824,0
+KRMD.US,D,20220617,000000,1.95,2.019,1.87,1.96,112186,0
+KRMD.US,D,20220621,000000,1.99,2.05,1.9,2.05,11807,0
+KRMD.US,D,20220622,000000,1.935,2,1.935,2,38087,0
+KRMD.US,D,20220623,000000,1.96,2.54,1.96,2.45,222548,0
+KRMD.US,D,20220624,000000,2.44,2.59,2.32,2.43,54578,0
+KRMD.US,D,20220627,000000,2.4,2.61,2.35,2.43,14589,0
+KRMD.US,D,20220628,000000,2.325,2.57,2.325,2.5,18243,0
+KRMD.US,D,20220629,000000,2.47,2.592,2.37,2.42,25911,0
+KRMD.US,D,20220630,000000,2.428,2.57,2.428,2.53,3348,0
+KRMD.US,D,20220701,000000,2.51,2.62,2.45,2.45,49415,0
+KRMD.US,D,20220705,000000,2.525,2.59,2.4602,2.5,8299,0
+KRMD.US,D,20220706,000000,2.54,2.59,2.46,2.49,24453,0
+KRMD.US,D,20220707,000000,2.54,2.59,2.54,2.57,4434,0
+KRMD.US,D,20220708,000000,2.57,2.58,2.47,2.48,5868,0
+KRMD.US,D,20220711,000000,2.56,2.56,2.49,2.55,6037,0
+KRMD.US,D,20220712,000000,2.55,2.58,2.5,2.5,18649,0
+KRMD.US,D,20220713,000000,2.5,2.69,2.46,2.5,39319,0
+KRMD.US,D,20220714,000000,2.43,2.515,2.43,2.49,4024,0
+KRMD.US,D,20220715,000000,2.4668,2.67,2.4668,2.6,18654,0
+KRMD.US,D,20220718,000000,2.65,2.67,2.4,2.54,39972,0
+KRMD.US,D,20220719,000000,2.5082,2.71,2.5082,2.56,14932,0
+KRMD.US,D,20220720,000000,2.62,2.9212,2.62,2.66,49106,0
+KRMD.US,D,20220721,000000,2.72,2.98,2.72,2.81,25125,0
+KRMD.US,D,20220722,000000,2.82,2.82,2.58,2.58,6975,0
+KRMD.US,D,20220725,000000,2.58,2.6811,2.45,2.45,8143,0
+KRMD.US,D,20220726,000000,2.43,2.5,2.35,2.35,14453,0
+KRMD.US,D,20220727,000000,2.44,2.55,2.32,2.32,19454,0
+KRMD.US,D,20220728,000000,2.37,2.5299,2.37,2.46,11443,0
+KRMD.US,D,20220729,000000,2.5,2.55,2.5,2.53,2518,0
+KRMD.US,D,20220801,000000,2.37,2.68,2.37,2.54,10303,0
+KRMD.US,D,20220802,000000,2.64,2.64,2.5501,2.64,4557,0
+KRMD.US,D,20220803,000000,2.5999,2.64,2.58,2.63,18794,0
+KRMD.US,D,20220804,000000,2.73,2.825,2.7,2.7,27509,0
+KRMD.US,D,20220805,000000,2.625,2.6573,2.32,2.43,17049,0
+KRMD.US,D,20220808,000000,2.47,2.5852,2.33,2.49,13667,0
+KRMD.US,D,20220809,000000,2.54,2.56,2.44,2.44,29417,0
+KRMD.US,D,20220810,000000,2.5517,2.59,2.4401,2.45,29525,0
+KRMD.US,D,20220811,000000,2.49,2.5892,2.49,2.5,18771,0
+KRMD.US,D,20220812,000000,2.51,2.52,2.43,2.5,42249,0
+KRMD.US,D,20220815,000000,2.505,2.54,2.4001,2.5,16805,0
+KRMD.US,D,20220816,000000,2.5,2.6152,2.5,2.52,15083,0
+KRMD.US,D,20220817,000000,2.55,2.555,2.44,2.5,29201,0
+KRMD.US,D,20220818,000000,2.5499,2.62,2.49,2.54,24517,0
+KRMD.US,D,20220819,000000,2.6361,2.6361,2.4961,2.57,17049,0
+KRMD.US,D,20220822,000000,2.53,2.5358,2.48,2.48,3208,0
+KRMD.US,D,20220823,000000,2.48,2.49,2.439,2.48,7487,0
+KRMD.US,D,20220824,000000,2.505,2.5299,2.45,2.47,26354,0
+KRMD.US,D,20220825,000000,2.47,2.5,2.45,2.47,12478,0
+KRMD.US,D,20220826,000000,2.37,2.56,2.37,2.5,16866,0
+KRMD.US,D,20220829,000000,2.6,2.6,2.4697,2.47,49362,0
+KRMD.US,D,20220830,000000,2.43,2.47,2.32,2.47,21996,0
+KRMD.US,D,20220831,000000,2.45,2.47,2.32,2.47,78076,0
+KRMD.US,D,20220901,000000,2.42,2.47,2.4,2.47,24763,0
+KRMD.US,D,20220902,000000,2.4616,2.4616,2.38,2.4,32333,0
+KRMD.US,D,20220906,000000,2.3817,2.3817,2.32,2.345,11345,0
+KRMD.US,D,20220907,000000,2.32,2.42,2.32,2.33,5173,0
+KRMD.US,D,20220908,000000,2.37,2.5,2.33,2.5,22293,0
+KRMD.US,D,20220909,000000,2.435,2.525,2.435,2.5,37800,0
+KRMD.US,D,20220912,000000,2.48,2.57,2.46,2.47,39196,0
+KRMD.US,D,20220913,000000,2.4299,2.49,2.4299,2.49,2940,0
+KRMD.US,D,20220914,000000,2.42,2.4899,2.35,2.35,45582,0
+KRMD.US,D,20220915,000000,2.38,2.43,2.359,2.42,8486,0
+KRMD.US,D,20220916,000000,2.38,2.51,2.36,2.51,105698,0
+KRMD.US,D,20220919,000000,2.46,2.59,2.46,2.59,4815,0
+KRMD.US,D,20220920,000000,2.42,2.55,2.35,2.42,22493,0
+KRMD.US,D,20220921,000000,2.38,2.41,2.3599,2.4,8037,0
+KRMD.US,D,20220922,000000,2.39,2.43,2.3206,2.3431,18646,0
+KRMD.US,D,20220923,000000,2.31,2.38,2.21,2.33,54766,0
+KRMD.US,D,20220926,000000,2.3,2.315,2.28,2.29,19735,0
+KRMD.US,D,20220927,000000,2.3092,2.41,2.29,2.33,36596,0
+KRMD.US,D,20220928,000000,2.32,2.355,2.23,2.23,96853,0
+KRMD.US,D,20220929,000000,2.24,2.29,2.24,2.27,42971,0
+KRMD.US,D,20220930,000000,2.24,2.26,2.23,2.23,45645,0
+KRMD.US,D,20221003,000000,2.33,2.37,2.24,2.27,22870,0
+KRMD.US,D,20221004,000000,2.32,2.32,2.23,2.23,56392,0
+KRMD.US,D,20221005,000000,2.2,2.32,2.2,2.23,26606,0
+KRMD.US,D,20221006,000000,2.22,2.25,2.22,2.23,2853,0
+KRMD.US,D,20221007,000000,2.2,2.34,2.2,2.29,23160,0
+KRMD.US,D,20221010,000000,2.25,2.29,2.2308,2.249,16356,0
+KRMD.US,D,20221011,000000,2.34,2.34,2.2,2.2,27110,0
+KRMD.US,D,20221012,000000,2.21,2.2267,2.13,2.165,57275,0
+KRMD.US,D,20221013,000000,2.1534,2.35,2.131,2.21,8849,0
+KRMD.US,D,20221014,000000,2.25,2.34,2.19,2.33,8218,0
+KRMD.US,D,20221017,000000,2.2501,2.32,2.2398,2.32,4986,0
+KRMD.US,D,20221018,000000,2.34,2.49,2.33,2.36,9228,0
+KRMD.US,D,20221019,000000,2.425,2.425,2.36,2.36,16865,0
+KRMD.US,D,20221020,000000,2.34,2.4,2.34,2.36,8371,0
+KRMD.US,D,20221021,000000,2.38,2.4,2.2783,2.33,8357,0
+KRMD.US,D,20221024,000000,2.32,2.39,2.32,2.35,11072,0
+KRMD.US,D,20221025,000000,2.35,2.39,2.33,2.36,12934,0
+KRMD.US,D,20221026,000000,2.39,2.41,2.25,2.25,21260,0
+KRMD.US,D,20221027,000000,2.26,2.3,2.26,2.27,10151,0
+KRMD.US,D,20221028,000000,2.34,2.4,2.33,2.39,25315,0
+KRMD.US,D,20221031,000000,2.34,2.42,2.26,2.4,19409,0
+KRMD.US,D,20221101,000000,2.3841,2.45,2.33,2.34,22053,0
+KRMD.US,D,20221102,000000,2.3744,2.4,2.32,2.33,8657,0
+KRMD.US,D,20221103,000000,2.31,2.3427,2.2893,2.29,11674,0
+KRMD.US,D,20221104,000000,2.3,2.35,2.2,2.22,20129,0
+KRMD.US,D,20221107,000000,2.2888,2.2899,2.2,2.21,66435,0
+KRMD.US,D,20221108,000000,2.35,2.35,2.28,2.31,14315,0
+KRMD.US,D,20221109,000000,2.26,2.4,2.25,2.31,36233,0
+KRMD.US,D,20221110,000000,2.47,2.89,2.47,2.7,361272,0
+KRMD.US,D,20221111,000000,2.8,2.99,2.72,2.97,89774,0
+KRMD.US,D,20221114,000000,2.96,2.97,2.87,2.92,16776,0
+KRMD.US,D,20221115,000000,2.95,2.9599,2.8001,2.92,51907,0
+KRMD.US,D,20221116,000000,2.88,2.88,2.695,2.8,15204,0
+KRMD.US,D,20221117,000000,2.75,2.83,2.75,2.8,15312,0
+KRMD.US,D,20221118,000000,2.78,2.85,2.7,2.72,6921,0
+KRMD.US,D,20221121,000000,2.7,2.96,2.65,2.7,81981,0
+KRMD.US,D,20221122,000000,2.7,2.88,2.7,2.82,25936,0
+KRMD.US,D,20221123,000000,2.82,2.91,2.79,2.85,23912,0
+KRMD.US,D,20221125,000000,2.81,2.96,2.81,2.92,11005,0
+KRMD.US,D,20221128,000000,2.87,2.91,2.85,2.85,16567,0
+KRMD.US,D,20221129,000000,2.84,2.91,2.8,2.86,29378,0
+KRMD.US,D,20221130,000000,2.83,2.95,2.82,2.95,17041,0
+KRMD.US,D,20221201,000000,2.91,3.185,2.91,3.06,114732,0
+KRMD.US,D,20221202,000000,3.06,3.27,3.06,3.115,53183,0
+KRMD.US,D,20221205,000000,3.07,3.3075,3.07,3.27,32779,0
+KRMD.US,D,20221206,000000,3.25,3.36,3.08,3.24,20368,0
+KRMD.US,D,20221207,000000,3.2,3.24,3.1301,3.21,7850,0
+KRMD.US,D,20221208,000000,3.348,3.43,3.25,3.39,27559,0
+KRMD.US,D,20221209,000000,3.33,3.44,3.22,3.26,11531,0
+KRMD.US,D,20221212,000000,3.22,3.34,3.2,3.24,3959,0
+KRMD.US,D,20221213,000000,3.22,3.3524,3.2,3.255,19298,0
+KRMD.US,D,20221214,000000,3.22,3.4899,2.99,3.45,148276,0
+KRMD.US,D,20221215,000000,3.36,3.5,3.11,3.28,31785,0
+KRMD.US,D,20221216,000000,3.15,3.45,3.15,3.29,32371,0
+KRMD.US,D,20221219,000000,3.3,3.315,3.13,3.28,7004,0
+KRMD.US,D,20221220,000000,3.2281,3.45,3.14,3.3,23389,0
+KRMD.US,D,20221221,000000,3.3,3.47,3.15,3.35,22421,0
+KRMD.US,D,20221222,000000,3.31,3.5,3.23,3.4,31422,0
+KRMD.US,D,20221223,000000,3.44,3.45,3.2,3.42,37245,0
+KRMD.US,D,20221227,000000,3.34,3.59,3.31,3.49,27871,0
+KRMD.US,D,20221228,000000,3.54,3.6,3.33,3.45,52115,0
+KRMD.US,D,20221229,000000,3.34,3.53,3.34,3.4,37117,0
+KRMD.US,D,20221230,000000,3.35,3.68,3.34,3.57,101087,0
+KRMD.US,D,20230103,000000,3.56,3.57,3.43,3.55,22293,0
+KRMD.US,D,20230104,000000,3.4,3.655,3.4,3.65,15949,0
+KRMD.US,D,20230105,000000,3.6,3.7,3.5,3.7,130690,0
+KRMD.US,D,20230106,000000,3.82,3.88,3.64,3.82,58593,0
+KRMD.US,D,20230109,000000,3.88,4.05,3.83,3.95,60722,0
+KRMD.US,D,20230110,000000,3.875,4.175,3.85,4.1,47034,0
+KRMD.US,D,20230111,000000,4.11,4.11,3.91,4.02,26680,0
+KRMD.US,D,20230112,000000,3.95,4.13,3.5971,4.03,256738,0
+KRMD.US,D,20230113,000000,4.03,4.1,3.52,3.605,64642,0
+KRMD.US,D,20230117,000000,3.54,3.98,3.54,3.91,30666,0
+KRMD.US,D,20230118,000000,3.93,3.94,3.7601,3.85,15155,0
+KRMD.US,D,20230119,000000,3.85,4,3.76,3.91,28272,0
+KRMD.US,D,20230120,000000,3.96,3.96,3.77,3.89,9692,0
+KRMD.US,D,20230123,000000,3.72,3.87,3.72,3.805,14525,0
+KRMD.US,D,20230124,000000,3.77,3.9399,3.75,3.79,18120,0
+KRMD.US,D,20230125,000000,3.72,3.99,3.68,3.88,7913,0
+KRMD.US,D,20230126,000000,3.91,3.99,3.7,3.94,21819,0
+KRMD.US,D,20230127,000000,3.98,3.99,3.72,3.91,80905,0
+KRMD.US,D,20230130,000000,4,4,3.845,4,14983,0
+KRMD.US,D,20230131,000000,3.88,4,3.88,3.98,73449,0
+KRMD.US,D,20230201,000000,3.99,4.1,3.9,3.9,35570,0
+KRMD.US,D,20230202,000000,3.94,3.96,3.9085,3.92,5797,0
+KRMD.US,D,20230203,000000,3.89,3.96,3.72,3.9,16185,0
+KRMD.US,D,20230206,000000,3.92,3.98,3.73,3.92,16033,0
+KRMD.US,D,20230207,000000,3.88,3.99,3.82,3.94,19486,0
+KRMD.US,D,20230208,000000,3.8,3.97,3.79,3.96,7307,0
+KRMD.US,D,20230209,000000,3.87,3.97,3.75,3.92,14426,0
+KRMD.US,D,20230210,000000,3.7601,3.97,3.75,3.82,33674,0
+KRMD.US,D,20230213,000000,3.81,3.975,3.81,3.84,22396,0
+KRMD.US,D,20230214,000000,3.83,3.98,3.81,3.89,7612,0
+KRMD.US,D,20230215,000000,3.98,4.08,3.7501,4.07,53831,0
+KRMD.US,D,20230216,000000,3.98,4.15,3.9201,4.11,30364,0
+KRMD.US,D,20230217,000000,4.1,4.2,4.02,4.15,14018,0
+KRMD.US,D,20230221,000000,4.1,4.14,3.9601,3.99,19378,0
+KRMD.US,D,20230222,000000,4.0141,4.18,3.89,3.97,51074,0
+KRMD.US,D,20230223,000000,4.03,4.09,3.9401,4.01,11268,0
+KRMD.US,D,20230224,000000,4.1,4.1,4.03,4.03,3029,0
+KRMD.US,D,20230227,000000,4.05,4.12,3.973,4.12,10692,0
+KRMD.US,D,20230228,000000,4.11,4.2,4.045,4.17,9483,0
+KRMD.US,D,20230301,000000,4.12,4.26,4.08,4.23,29854,0
+KRMD.US,D,20230302,000000,4.12,4.17,3.97,4,18410,0
+KRMD.US,D,20230303,000000,4.03,4.03,3.9,3.98,13185,0
+KRMD.US,D,20230306,000000,3.95,3.98,3.86,3.92,19538,0
+KRMD.US,D,20230307,000000,3.921,3.975,3.7802,3.97,29033,0
+KRMD.US,D,20230308,000000,3.865,4.09,3.6801,4,61022,0
+KRMD.US,D,20230309,000000,4.05,4.085,3.42,3.58,71731,0
+KRMD.US,D,20230310,000000,3.62,3.85,3.57,3.78,43598,0
+KRMD.US,D,20230313,000000,3.74,3.795,3.6001,3.79,10212,0
+KRMD.US,D,20230314,000000,3.76,4,3.76,3.77,25871,0
+KRMD.US,D,20230315,000000,3.78,3.93,3.74,3.84,19238,0
+KRMD.US,D,20230316,000000,3.78,3.85,3.74,3.83,5412,0
+KRMD.US,D,20230317,000000,3.76,3.85,3.6918,3.78,28974,0
+KRMD.US,D,20230320,000000,3.77,3.84,3.6801,3.77,20394,0
+KRMD.US,D,20230321,000000,3.78,3.95,3.6901,3.88,26577,0
+KRMD.US,D,20230322,000000,3.83,4,3.83,3.91,43546,0
+KRMD.US,D,20230323,000000,3.91,4.1,3.91,4.03,27548,0
+KRMD.US,D,20230324,000000,3.93,4.06,3.92,4.02,61356,0
+KRMD.US,D,20230327,000000,3.87,4.25,3.83,4.115,140784,0
+KRMD.US,D,20230328,000000,4.12,4.25,4.01,4.19,30405,0
+KRMD.US,D,20230329,000000,4.2,4.24,4.01,4.15,24440,0
+KRMD.US,D,20230330,000000,4.13,4.22,4.09,4.195,21605,0
+KRMD.US,D,20230331,000000,4.24,4.34,4.18,4.22,97141,0
+KRMD.US,D,20230403,000000,4.15,4.15,3.9401,4.05,97212,0
+KRMD.US,D,20230404,000000,4.07,4.1,4.02,4.08,21395,0
+KRMD.US,D,20230405,000000,4.04,4.11,3.96,4.03,35572,0
+KRMD.US,D,20230406,000000,4.01,4.1,4.01,4.03,31703,0
+KRMD.US,D,20230410,000000,4,4.1,3.96,3.97,51766,0
+KRMD.US,D,20230411,000000,4.02,4.07,3.99,4.04,77931,0
+KRMD.US,D,20230412,000000,4.03,4.078,3.95,4,60636,0
+KRMD.US,D,20230413,000000,4.02,4.1,3.99,4.01,59538,0
+KRMD.US,D,20230414,000000,4.02,4.03,3.99,4,106584,0
+KRMD.US,D,20230417,000000,4,4,3.8954,4,46904,0
+KRMD.US,D,20230418,000000,4,4.03,3.985,4,48698,0
+KRMD.US,D,20230419,000000,4.01,4.01,3.99,3.99,55582,0
+KRMD.US,D,20230420,000000,3.99,4.02,3.952,4.02,78418,0
+KRMD.US,D,20230421,000000,4.028,4.15,4,4.12,110755,0
+KRMD.US,D,20230424,000000,4.15,4.2441,4.07,4.1,98409,0
+KRMD.US,D,20230425,000000,4.08,4.14,4.01,4.04,39452,0
+KRMD.US,D,20230426,000000,3.99,4.16,3.99,4.14,42437,0
+KRMD.US,D,20230427,000000,4.19,4.2,4.13,4.2,35323,0
+KRMD.US,D,20230428,000000,4.2,4.48,4.11,4.47,92417,0
+KRMD.US,D,20230501,000000,4.45,4.45,4.16,4.16,59706,0
+KRMD.US,D,20230502,000000,4.17,4.17,4,4.05,38488,0
+KRMD.US,D,20230503,000000,4.02,4.2,4.02,4.09,52222,0
+KRMD.US,D,20230504,000000,4.08,4.155,4,4.06,35593,0
+KRMD.US,D,20230505,000000,3.9,4.05,3.9,4.01,44555,0
+KRMD.US,D,20230508,000000,3.94,4.01,3.9001,3.92,43847,0
+KRMD.US,D,20230509,000000,3.85,3.935,3.7,3.81,49663,0
+KRMD.US,D,20230510,000000,3.83,3.96,3.79,3.89,15588,0
+KRMD.US,D,20230511,000000,3.83,4.02,3.83,3.96,17394,0
+KRMD.US,D,20230512,000000,3.97,4.025,3.86,3.96,20673,0
+KRMD.US,D,20230515,000000,3.93,4,3.87,3.96,19893,0
+KRMD.US,D,20230516,000000,3.98,4.02,3.9,3.93,91540,0
+KRMD.US,D,20230517,000000,3.92,3.98,3.87,3.98,22295,0
+KRMD.US,D,20230518,000000,3.98,4,3.8101,3.84,89357,0
+KRMD.US,D,20230519,000000,3.88,4,3.72,4,79048,0
+KRMD.US,D,20230522,000000,4,4.06,3.74,3.82,68249,0
+KRMD.US,D,20230523,000000,3.82,3.87,3.72,3.72,21772,0
+KRMD.US,D,20230524,000000,3.62,3.83,3.61,3.66,35450,0
+KRMD.US,D,20230525,000000,3.67,3.77,3.61,3.63,35563,0
+KRMD.US,D,20230526,000000,3.64,3.77,3.64,3.7,14033,0
+KRMD.US,D,20230530,000000,3.64,3.745,3.64,3.66,14184,0
+KRMD.US,D,20230531,000000,3.63,3.69,3.63,3.665,11603,0
+KRMD.US,D,20230601,000000,3.67,3.74,3.6122,3.67,19122,0
+KRMD.US,D,20230602,000000,3.71,4.03,3.71,4,36975,0
+KRMD.US,D,20230605,000000,3.99,4,3.89,3.9,14736,0
+KRMD.US,D,20230606,000000,3.88,3.99,3.84,3.93,38417,0
+KRMD.US,D,20230607,000000,3.92,4.06,3.92,4.02,70906,0
+KRMD.US,D,20230608,000000,4.02,4.065,3.99,4.04,91588,0
+KRMD.US,D,20230609,000000,4,4.08,3.96,4,39296,0
+KRMD.US,D,20230612,000000,3.96,4.08,3.93,3.94,155686,0
+KRMD.US,D,20230613,000000,3.92,4.08,3.9,4.04,222063,0
+KRMD.US,D,20230614,000000,3.95,4.295,3.95,4.09,181215,0
+KRMD.US,D,20230615,000000,4.05,4.13,3.97,4.04,114615,0
+KRMD.US,D,20230616,000000,4.09,4.22,3.74,3.74,305734,0
+KRMD.US,D,20230620,000000,3.85,3.99,3.85,3.89,114552,0
+KRMD.US,D,20230621,000000,3.95,4,3.835,3.97,165703,0
+KRMD.US,D,20230622,000000,4.02,4.09,3.98,4,185211,0
+KRMD.US,D,20230623,000000,4.03,4.03,3.64,3.64,3777865,0
+KRMD.US,D,20230626,000000,3.7,3.83,3.5,3.62,297100,0
+KRMD.US,D,20230627,000000,3.65,3.82,3.52,3.6,303237,0
+KRMD.US,D,20230628,000000,3.61,3.7,3.46,3.47,172096,0
+KRMD.US,D,20230629,000000,3.5,3.63,3.49,3.55,73043,0
+KRMD.US,D,20230630,000000,3.56,3.56,3.4,3.45,93692,0
+KRMD.US,D,20230703,000000,3.44,3.54,3.42,3.52,60267,0
+KRMD.US,D,20230705,000000,3.47,3.55,3.42,3.47,58267,0
+KRMD.US,D,20230706,000000,3.45,3.48,3.39,3.42,145670,0
+KRMD.US,D,20230707,000000,3.41,3.435,3.31,3.33,108494,0
+KRMD.US,D,20230710,000000,3.33,3.33,3.2,3.24,107333,0
+KRMD.US,D,20230711,000000,3.25,3.25,3.03,3.1,91987,0
+KRMD.US,D,20230712,000000,3.12,3.16,3,3.08,69622,0
+KRMD.US,D,20230713,000000,3.08,3.08,2.93,2.95,163403,0
+KRMD.US,D,20230714,000000,2.98,2.9992,2.89,2.91,92223,0
+KRMD.US,D,20230717,000000,2.9,2.93,2.82,2.84,74609,0
+KRMD.US,D,20230718,000000,2.84,2.85,2.732,2.77,85822,0
+KRMD.US,D,20230719,000000,2.74,2.8,2.7,2.78,68729,0
+KRMD.US,D,20230720,000000,2.8,2.98,2.8,2.94,125057,0
+KRMD.US,D,20230721,000000,2.97,2.98,2.89,2.93,64001,0
+KRMD.US,D,20230724,000000,2.93,2.94,2.78,2.84,71599,0
+KRMD.US,D,20230725,000000,2.85,2.85,2.69,2.725,70743,0
+KRMD.US,D,20230726,000000,2.71,2.8,2.71,2.75,100105,0
+KRMD.US,D,20230727,000000,2.72,2.72,2.625,2.64,57704,0
+KRMD.US,D,20230728,000000,2.68,2.69,2.605,2.66,23856,0
+KRMD.US,D,20230731,000000,2.65,2.68,2.59,2.6,64103,0
+KRMD.US,D,20230801,000000,2.61,2.61,2.4701,2.545,39891,0
+KRMD.US,D,20230802,000000,2.52,2.55,2.4799,2.48,75961,0
+KRMD.US,D,20230803,000000,2.47,2.58,2.4,2.55,778665,0
+KRMD.US,D,20230804,000000,2.55,2.6,2.47,2.53,80802,0
+KRMD.US,D,20230807,000000,2.54,2.54,2.43,2.46,143587,0
+KRMD.US,D,20230808,000000,2.47,2.47,2.37,2.44,73177,0
+KRMD.US,D,20230809,000000,2.41,2.43,2.335,2.37,92077,0
+KRMD.US,D,20230810,000000,2.26,2.53,2.2,2.47,92917,0
+KRMD.US,D,20230811,000000,2.46,2.53,2.41,2.51,40803,0
+KRMD.US,D,20230814,000000,2.52,2.58,2.4962,2.57,31790,0
+KRMD.US,D,20230815,000000,2.59,2.67,2.51,2.55,43197,0
+KRMD.US,D,20230816,000000,2.58,2.67,2.51,2.58,73189,0
+KRMD.US,D,20230817,000000,2.6,2.75,2.53,2.58,77099,0
+KRMD.US,D,20230818,000000,2.57,2.59,2.47,2.56,142276,0
+KRMD.US,D,20230821,000000,2.5,2.72,2.5,2.65,63521,0
+KRMD.US,D,20230822,000000,2.66,2.66,2.51,2.57,42561,0
+KRMD.US,D,20230823,000000,2.61,2.69,2.57,2.67,45080,0
+KRMD.US,D,20230824,000000,2.68,2.71,2.62,2.7,45693,0
+KRMD.US,D,20230825,000000,2.69,2.775,2.56,2.59,67410,0
+KRMD.US,D,20230828,000000,2.61,2.6137,2.51,2.55,38959,0
+KRMD.US,D,20230829,000000,2.56,2.71,2.54,2.69,52907,0
+KRMD.US,D,20230830,000000,2.7,2.789,2.69,2.7,27366,0
+KRMD.US,D,20230831,000000,2.69,2.77,2.6,2.62,72322,0
+KRMD.US,D,20230901,000000,2.63,2.67,2.52,2.62,60326,0
+KRMD.US,D,20230905,000000,2.62,2.63,2.54,2.55,33062,0
+KRMD.US,D,20230906,000000,2.59,2.59,2.44,2.52,40836,0
+KRMD.US,D,20230907,000000,2.58,2.74,2.54,2.635,66297,0
+KRMD.US,D,20230908,000000,2.59,2.63,2.53,2.58,29207,0
+KRMD.US,D,20230911,000000,2.59,2.7,2.57,2.61,33064,0
+KRMD.US,D,20230912,000000,2.64,2.64,2.56,2.6,16009,0
+KRMD.US,D,20230913,000000,2.64,2.64,2.53,2.54,41959,0
+KRMD.US,D,20230914,000000,2.53,2.69,2.53,2.685,40595,0
+KRMD.US,D,20230915,000000,2.67,2.72,2.53,2.66,282754,0
+KRMD.US,D,20230918,000000,2.64,2.71,2.58,2.66,29218,0
+KRMD.US,D,20230919,000000,2.62,2.88,2.61,2.83,40949,0
+KRMD.US,D,20230920,000000,2.84,3.11,2.84,3.08,79697,0
+KRMD.US,D,20230921,000000,3.055,3.12,2.9,2.915,53916,0
+KRMD.US,D,20230922,000000,2.92,2.92,2.77,2.8,31728,0
+KRMD.US,D,20230925,000000,2.75,2.83,2.71,2.79,30553,0
+KRMD.US,D,20230926,000000,2.76,2.83,2.69,2.74,24915,0
+KRMD.US,D,20230927,000000,2.76,2.86,2.6978,2.76,27216,0
+KRMD.US,D,20230928,000000,2.78,2.85,2.6901,2.78,38090,0
+KRMD.US,D,20230929,000000,2.8,2.82,2.65,2.7,42490,0
+KRMD.US,D,20231002,000000,2.69,2.91,2.565,2.59,53872,0
+KRMD.US,D,20231003,000000,2.57,2.8463,2.5582,2.61,39650,0
+KRMD.US,D,20231004,000000,2.66,2.79,2.65,2.68,43748,0
+KRMD.US,D,20231005,000000,2.72,2.79,2.5701,2.63,66098,0
+KRMD.US,D,20231006,000000,2.62,2.6663,2.46,2.59,75214,0
+KRMD.US,D,20231009,000000,2.59,2.75,2.55,2.72,30210,0
+KRMD.US,D,20231010,000000,2.68,2.82,2.6745,2.77,62833,0
+KRMD.US,D,20231011,000000,2.75,2.7999,2.64,2.69,25542,0
+KRMD.US,D,20231012,000000,2.6,2.64,2.59,2.61,23447,0
+KRMD.US,D,20231013,000000,2.66,2.66,2.52,2.59,50790,0
+KRMD.US,D,20231016,000000,2.64,2.78,2.63,2.7,59639,0
+KRMD.US,D,20231017,000000,2.68,2.9199,2.68,2.76,75825,0
+KRMD.US,D,20231018,000000,2.78,2.78,2.59,2.6,18107,0
+KRMD.US,D,20231019,000000,2.6,2.63,2.47,2.48,104937,0
+KRMD.US,D,20231020,000000,2.48,2.55,2.33,2.36,63520,0
+KRMD.US,D,20231023,000000,2.37,2.5,2.3101,2.39,20211,0
+KRMD.US,D,20231024,000000,2.395,2.44,2.34,2.43,58411,0
+KRMD.US,D,20231025,000000,2.4199,2.52,2.395,2.47,32751,0
+KRMD.US,D,20231026,000000,2.46,2.5,2.32,2.35,47876,0
+KRMD.US,D,20231027,000000,2.38,2.39,2.2701,2.31,24333,0
+KRMD.US,D,20231030,000000,2.33,2.39,2.24,2.32,48791,0
+KRMD.US,D,20231031,000000,2.36,2.36,2.22,2.27,63832,0
+KRMD.US,D,20231101,000000,2.26,2.29,2.1797,2.24,26392,0
+KRMD.US,D,20231102,000000,2.27,2.31,2.18,2.27,48612,0
+KRMD.US,D,20231103,000000,2.3,2.32,2.2,2.23,56040,0
+KRMD.US,D,20231106,000000,2.28,2.31,2.15,2.21,50200,0
+KRMD.US,D,20231107,000000,2.2,2.33,2.16,2.31,200246,0
+KRMD.US,D,20231108,000000,2.37,2.39,2.15,2.19,112127,0
+KRMD.US,D,20231109,000000,2.11,2.1933,2,2.03,102361,0
+KRMD.US,D,20231110,000000,2.05,2.17,2.01,2.14,78026,0
+KRMD.US,D,20231113,000000,2.12,2.1664,2.1,2.12,44681,0
+KRMD.US,D,20231114,000000,2.17,2.33,2.02,2.3,70935,0
+KRMD.US,D,20231115,000000,2.28,2.32,2.15,2.17,39216,0
+KRMD.US,D,20231116,000000,2.22,2.27,2.06,2.2,76671,0
+KRMD.US,D,20231117,000000,2.14,2.41,2.08,2.28,226108,0
+KRMD.US,D,20231120,000000,2.27,2.314,2.22,2.28,27943,0
+KRMD.US,D,20231121,000000,2.21,2.41,2.21,2.25,49470,0
+KRMD.US,D,20231122,000000,2.29,2.31,2.245,2.29,49310,0
+KRMD.US,D,20231124,000000,2.32,2.36,2.27,2.3,30817,0
+KRMD.US,D,20231127,000000,2.32,2.36,2.3,2.31,76530,0
+KRMD.US,D,20231128,000000,2.3,2.335,2.25,2.26,29312,0
+KRMD.US,D,20231129,000000,2.25,2.3338,2.2101,2.295,47151,0
+KRMD.US,D,20231130,000000,2.29,2.33,2.11,2.26,62213,0
+KRMD.US,D,20231201,000000,2.26,2.33,2.1801,2.29,56838,0
+KRMD.US,D,20231204,000000,2.29,2.41,2.22,2.37,31317,0
+KRMD.US,D,20231205,000000,2.36,2.39,2.27,2.31,48793,0
+KRMD.US,D,20231206,000000,2.32,2.32,2.26,2.28,23115,0
+KRMD.US,D,20231207,000000,2.29,2.38,2.27,2.36,38070,0
+KRMD.US,D,20231208,000000,2.3887,2.47,2.31,2.385,34155,0
+KRMD.US,D,20231211,000000,2.39,2.39,2.2302,2.3,57535,0
+KRMD.US,D,20231212,000000,2.22,2.35,2.22,2.32,23738,0
+KRMD.US,D,20231213,000000,2.32,2.43,2.16,2.4,166460,0
+KRMD.US,D,20231214,000000,2.42,2.56,2.35,2.4,78452,0
+KRMD.US,D,20231215,000000,2.54,2.54,2.21,2.36,247388,0
+KRMD.US,D,20231218,000000,2.46,2.46,2.17,2.28,89122,0
+KRMD.US,D,20231219,000000,2.22,2.43,2.22,2.4,74433,0
+KRMD.US,D,20231220,000000,2.43,2.49,2.3,2.31,87744,0
+KRMD.US,D,20231221,000000,2.35,2.42,2.3,2.4,56130,0
+KRMD.US,D,20231222,000000,2.41,2.41,2.3,2.38,51848,0
+KRMD.US,D,20231226,000000,2.4,2.45,2.33,2.43,45211,0
+KRMD.US,D,20231227,000000,2.52,2.52,2.3522,2.45,51406,0
+KRMD.US,D,20231228,000000,2.45,2.45,2.2,2.31,217625,0
+KRMD.US,D,20231229,000000,2.29,2.46,2.28,2.455,125982,0
+KRMD.US,D,20240102,000000,2.45,2.45,2.32,2.38,90092,0
+KRMD.US,D,20240103,000000,2.4,2.4461,2.21,2.23,231654,0
+KRMD.US,D,20240104,000000,2.26,2.26,2.15,2.15,82429,0
+KRMD.US,D,20240105,000000,2.16,2.247,2.14,2.21,177759,0
+KRMD.US,D,20240108,000000,2.23,2.24,2.17,2.23,53006,0
+KRMD.US,D,20240109,000000,2.21,2.25,2.2047,2.22,79548,0
+KRMD.US,D,20240110,000000,2.2,2.21,2.1766,2.21,68223,0
+KRMD.US,D,20240111,000000,2.2224,2.2224,2.13,2.15,165804,0
+KRMD.US,D,20240112,000000,2.19,2.2,2.15,2.15,39771,0
+KRMD.US,D,20240116,000000,2.12,2.1401,2.11,2.12,60359,0
+KRMD.US,D,20240117,000000,2.1,2.12,2.061,2.1,48464,0
+KRMD.US,D,20240118,000000,2.1,2.1,2.07,2.07,46800,0
+KRMD.US,D,20240119,000000,2.09,2.09,2.05,2.07,43352,0
+KRMD.US,D,20240122,000000,2.08,2.15,2.07,2.12,53583,0
+KRMD.US,D,20240123,000000,2.15,2.16,2.06,2.1,98817,0
+KRMD.US,D,20240124,000000,2.12,2.14,2.06,2.11,68574,0
+KRMD.US,D,20240125,000000,2.15,2.15,2.08,2.12,41626,0
+KRMD.US,D,20240126,000000,2.14,2.14,2.06,2.11,39248,0
+KRMD.US,D,20240129,000000,2.09,2.1547,2.07,2.12,47629,0
+KRMD.US,D,20240130,000000,2.1,2.14,2.07,2.1,106899,0
+KRMD.US,D,20240131,000000,2.1,2.13,2.08,2.08,53037,0
+KRMD.US,D,20240201,000000,2,2.17,1.9783,2.11,135293,0
+KRMD.US,D,20240202,000000,2.08,2.17,2.08,2.14,40212,0
+KRMD.US,D,20240205,000000,2.13,2.17,2.13,2.15,53264,0
+KRMD.US,D,20240206,000000,2.14,2.18,2.13,2.135,33611,0
+KRMD.US,D,20240207,000000,2.16,2.16,2.05,2.05,44613,0
+KRMD.US,D,20240208,000000,2.06,2.13,2.05,2.11,66542,0
+KRMD.US,D,20240209,000000,2.12,2.17,2.1,2.12,57657,0
+KRMD.US,D,20240212,000000,2.14,2.19,2.09,2.16,83183,0
+KRMD.US,D,20240213,000000,2.1,2.25,2.1,2.15,106160,0
+KRMD.US,D,20240214,000000,2.17,2.28,2.17,2.27,48134,0
+KRMD.US,D,20240215,000000,2.27,2.27,2.19,2.21,110078,0
+KRMD.US,D,20240216,000000,2.21,2.29,2.15,2.15,53687,0
+KRMD.US,D,20240220,000000,2.15,2.1999,2.04,2.11,180415,0
+KRMD.US,D,20240221,000000,2.101,2.14,2.07,2.07,34222,0
+KRMD.US,D,20240222,000000,2.08,2.1,2.03,2.08,95350,0
+KRMD.US,D,20240223,000000,2.04,2.11,2.04,2.1,118949,0
+KRMD.US,D,20240226,000000,2.04,2.12,2.01,2.05,46797,0
+KRMD.US,D,20240227,000000,2.05,2.13,2.03,2.11,63862,0
+KRMD.US,D,20240228,000000,2.1,2.22,2.1,2.14,36174,0
+KRMD.US,D,20240229,000000,2.18,2.2,2.12,2.12,59101,0
+KRMD.US,D,20240301,000000,2.15,2.17,2.11,2.11,63395,0
+KRMD.US,D,20240304,000000,2.14,2.1448,2.05,2.1,37675,0
+KRMD.US,D,20240305,000000,2.1,2.1426,2.04,2.04,43377,0
+KRMD.US,D,20240306,000000,2.11,2.18,2.085,2.15,66992,0
+KRMD.US,D,20240307,000000,2.18,2.2065,2.0901,2.17,39516,0
+KRMD.US,D,20240308,000000,2.21,2.22,2.1164,2.21,36193,0
+KRMD.US,D,20240311,000000,2.19,2.21,2.06,2.1,42344,0
+KRMD.US,D,20240312,000000,2.1098,2.13,2.05,2.1,52866,0
+KRMD.US,D,20240313,000000,2.12,2.14,2.06,2.12,58530,0
+KRMD.US,D,20240314,000000,2.2,2.28,2.12,2.19,278854,0
+KRMD.US,D,20240315,000000,2.15,2.3499,2.15,2.2,324656,0
+KRMD.US,D,20240318,000000,2.2,2.29,2.04,2.08,207679,0
+KRMD.US,D,20240319,000000,2.1,2.12,2.05,2.06,113412,0
+KRMD.US,D,20240320,000000,2.08,2.33,2.06,2.3,108584,0
+KRMD.US,D,20240321,000000,2.3,2.35,2.134,2.15,86237,0
+KRMD.US,D,20240322,000000,2.15,2.23,2.1,2.1,71650,0
+KRMD.US,D,20240325,000000,2.13,2.27,2.11,2.2,142844,0
+KRMD.US,D,20240326,000000,2.23,2.33,2.1275,2.15,105541,0
+KRMD.US,D,20240327,000000,2.18,2.28,2.13,2.275,411840,0
+KRMD.US,D,20240328,000000,2.25,2.49,2.25,2.36,239536,0
+KRMD.US,D,20240401,000000,2.35,2.41,2.32,2.4,357732,0
+KRMD.US,D,20240402,000000,2.36,2.4,2.34,2.37,148225,0
+KRMD.US,D,20240403,000000,2.36,2.49,2.36,2.43,159119,0
+KRMD.US,D,20240404,000000,2.39,2.55,2.39,2.49,69169,0
+KRMD.US,D,20240405,000000,2.52,2.7055,2.405,2.49,58641,0
+KRMD.US,D,20240408,000000,2.49,2.505,2.45,2.465,53820,0
+KRMD.US,D,20240409,000000,2.49,2.55,2.28,2.32,66062,0
+KRMD.US,D,20240410,000000,2.27,2.4,2.12,2.14,62414,0
+KRMD.US,D,20240411,000000,2.14,2.29,2.0723,2.23,94154,0
+KRMD.US,D,20240412,000000,2.2,2.24,2.08,2.08,61131,0
+KRMD.US,D,20240415,000000,2.08,2.17,2.05,2.08,107307,0
+KRMD.US,D,20240416,000000,2.05,2.18,2.05,2.15,97880,0
+KRMD.US,D,20240417,000000,2.1,2.19,2.07,2.12,139633,0
+KRMD.US,D,20240418,000000,2.13,2.15,2.05,2.06,61319,0
+KRMD.US,D,20240419,000000,2.05,2.17,2.05,2.08,58746,0
+KRMD.US,D,20240422,000000,2.08,2.17,2.06,2.13,72513,0
+KRMD.US,D,20240423,000000,2.13,2.22,2.08,2.14,84146,0
+KRMD.US,D,20240424,000000,2.14,2.27,2.13,2.2,80946,0
+KRMD.US,D,20240425,000000,2.2,2.23,2.17,2.19,50648,0
+KRMD.US,D,20240426,000000,2.22,2.22,2.12,2.19,91205,0
+KRMD.US,D,20240429,000000,2.21,2.23,2.18,2.23,50331,0
+KRMD.US,D,20240430,000000,2.23,2.3,2.16,2.17,74903,0
+KRMD.US,D,20240501,000000,2.21,2.25,2.11,2.25,316334,0
+KRMD.US,D,20240502,000000,2.27,2.48,2.27,2.38,90707,0
+KRMD.US,D,20240503,000000,2.4,2.44,2.27,2.32,52312,0
+KRMD.US,D,20240506,000000,2.37,2.42,2.29,2.31,42559,0
+KRMD.US,D,20240507,000000,2.34,2.35,2.23,2.26,123929,0
+KRMD.US,D,20240508,000000,2.27,2.39,2.24,2.25,53741,0
+KRMD.US,D,20240509,000000,2.27,2.33,2.22,2.25,60421,0
+KRMD.US,D,20240510,000000,2.25,2.28,2.13,2.22,74681,0
+KRMD.US,D,20240513,000000,2.23,2.26,2.21,2.24,1159796,0
+KRMD.US,D,20240514,000000,2.27,2.31,2.23,2.31,62950,0
+KRMD.US,D,20240515,000000,2.34,2.34,2.22,2.25,41278,0
+KRMD.US,D,20240516,000000,2.25,2.38,2.24,2.36,44594,0
+KRMD.US,D,20240517,000000,2.32,2.37,2.26,2.28,121432,0
+KRMD.US,D,20240520,000000,2.3,2.3,2.175,2.2,51360,0
+KRMD.US,D,20240521,000000,2.19,2.22,2.08,2.13,67841,0
+KRMD.US,D,20240522,000000,2.09,2.23,2.09,2.23,94205,0
+KRMD.US,D,20240523,000000,2.23,2.24,2.15,2.19,84536,0
+KRMD.US,D,20240524,000000,2.2,2.25,2.16,2.2,1917048,0
+KRMD.US,D,20240528,000000,2.2,2.2,2.1,2.12,93828,0
+KRMD.US,D,20240529,000000,2.09,2.14,2.081,2.1,62385,0
+KRMD.US,D,20240530,000000,2.12,2.17,2.08,2.11,79885,0
+KRMD.US,D,20240531,000000,2.12,2.15,2.08,2.13,78333,0
+KRMD.US,D,20240603,000000,2.13,2.14,2.1,2.12,94632,0
+KRMD.US,D,20240604,000000,2.11,2.1268,2.065,2.11,64508,0
+KRMD.US,D,20240605,000000,2.13,2.16,2.1,2.16,162505,0
+KRMD.US,D,20240606,000000,2.16,2.3,2.11,2.29,102916,0
+KRMD.US,D,20240607,000000,2.27,2.27,2.2,2.22,69532,0
+KRMD.US,D,20240610,000000,2.17,2.3,2.17,2.27,109468,0
+KRMD.US,D,20240611,000000,2.24,2.31,2.21,2.3,167169,0
+KRMD.US,D,20240612,000000,2.33,2.47,2.2608,2.35,79234,0
+KRMD.US,D,20240613,000000,2.34,2.35,2.25,2.27,53015,0
+KRMD.US,D,20240614,000000,2.25,2.26,2.1,2.14,160320,0
+KRMD.US,D,20240617,000000,2.14,2.25,2.14,2.23,86750,0
+KRMD.US,D,20240618,000000,2.24,2.35,2.21,2.23,102502,0
+KRMD.US,D,20240620,000000,2.25,2.3985,2.18,2.35,94799,0
+KRMD.US,D,20240621,000000,2.34,2.65,2.34,2.65,273382,0
+KRMD.US,D,20240624,000000,2.69,3.09,2.64,2.83,541556,0
+KRMD.US,D,20240625,000000,2.86,2.99,2.66,2.99,295083,0
+KRMD.US,D,20240626,000000,2.98,3.09,2.83,2.86,351001,0
+KRMD.US,D,20240627,000000,2.88,3.05,2.74,2.85,172153,0
+KRMD.US,D,20240628,000000,2.85,2.91,2.5,2.65,3476211,0
+KRMD.US,D,20240701,000000,2.63,2.645,2.26,2.35,326170,0
+KRMD.US,D,20240702,000000,2.39,2.4,2.22,2.27,211741,0
+KRMD.US,D,20240703,000000,2.32,2.545,2.28,2.54,64804,0
+KRMD.US,D,20240705,000000,2.5,2.53,2.37,2.52,66851,0
+KRMD.US,D,20240708,000000,2.53,2.63,2.48,2.5,80293,0
+KRMD.US,D,20240709,000000,2.5,2.505,2.36,2.47,45976,0
+KRMD.US,D,20240710,000000,2.42,2.58,2.42,2.5,66791,0
+KRMD.US,D,20240711,000000,2.54,2.685,2.53,2.64,48600,0
+KRMD.US,D,20240712,000000,2.67,2.7,2.57,2.65,51030,0
+KRMD.US,D,20240715,000000,2.68,2.68,2.46,2.5,75351,0
+KRMD.US,D,20240716,000000,2.53,2.72,2.53,2.68,20652,0
+KRMD.US,D,20240717,000000,2.66,2.69,2.59,2.65,17792,0
+KRMD.US,D,20240718,000000,2.63,2.6999,2.48,2.53,24975,0
+KRMD.US,D,20240719,000000,2.51,2.53,2.49,2.52,20454,0
+KRMD.US,D,20240722,000000,2.52,2.67,2.51,2.63,36484,0
+KRMD.US,D,20240723,000000,2.59,2.68,2.57,2.6,19533,0
+KRMD.US,D,20240724,000000,2.57,2.645,2.53,2.56,33421,0
+KRMD.US,D,20240725,000000,2.522,2.54,2.43,2.485,104792,0
+KRMD.US,D,20240726,000000,2.4999,2.52,2.44,2.47,38647,0
+KRMD.US,D,20240729,000000,2.45,2.45,2.3,2.35,85825,0
+KRMD.US,D,20240730,000000,2.32,2.36,2.3,2.31,47142,0
+KRMD.US,D,20240731,000000,2.3,2.39,2.2942,2.32,17400,0
+KRMD.US,D,20240801,000000,2.32,2.39,2.27,2.32,43895,0
+KRMD.US,D,20240802,000000,2.25,2.32,2.25,2.29,30609,0
+KRMD.US,D,20240805,000000,2.21,2.28,2.2,2.22,38114,0
+KRMD.US,D,20240806,000000,2.25,2.3,2.21,2.24,80779,0
+KRMD.US,D,20240807,000000,2.24,2.4,2.13,2.13,102862,0
+KRMD.US,D,20240808,000000,2.46,2.72,2.41,2.48,115355,0
+KRMD.US,D,20240809,000000,2.45,2.6,2.43,2.54,55648,0
+KRMD.US,D,20240812,000000,2.48,2.56,2.46,2.46,37071,0
+KRMD.US,D,20240813,000000,2.43,2.515,2.36,2.37,31552,0
+KRMD.US,D,20240814,000000,2.43,2.43,2.26,2.31,20539,0
+KRMD.US,D,20240815,000000,2.37,2.37,2.28,2.3,16414,0
+KRMD.US,D,20240816,000000,2.31,2.33,2.23,2.31,18631,0
+KRMD.US,D,20240819,000000,2.31,2.3799,2.25,2.25,33272,0
+KRMD.US,D,20240820,000000,2.29,2.3699,2.26,2.26,33321,0
+KRMD.US,D,20240821,000000,2.23,2.2799,2.2,2.21,81843,0
+KRMD.US,D,20240822,000000,2.2212,2.3037,2.195,2.21,51760,0
+KRMD.US,D,20240823,000000,2.23,2.36,2.2,2.35,93507,0
+KRMD.US,D,20240826,000000,2.35,2.48,2.3,2.34,69477,0
+KRMD.US,D,20240827,000000,2.335,2.43,2.33,2.37,193202,0
+KRMD.US,D,20240828,000000,2.35,2.47,2.34,2.44,18880,0
+KRMD.US,D,20240829,000000,2.4729,2.4729,2.44,2.44,2282,0
+KRMD.US,D,20240830,000000,2.5299,2.53,2.4,2.52,48455,0
+KRMD.US,D,20240903,000000,2.505,2.54,2.35,2.44,55790,0
+KRMD.US,D,20240904,000000,2.4243,2.51,2.41,2.41,28649,0
+KRMD.US,D,20240905,000000,2.44,2.49,2.4,2.47,23028,0
+KRMD.US,D,20240906,000000,2.465,2.49,2.32,2.46,127926,0
+KRMD.US,D,20240909,000000,2.435,2.49,2.42,2.47,74918,0
+KRMD.US,D,20240910,000000,2.47,2.55,2.43,2.5,32189,0
+KRMD.US,D,20240911,000000,2.522,2.55,2.49,2.51,64629,0
+KRMD.US,D,20240912,000000,2.52,2.545,2.45,2.52,34500,0
+KRMD.US,D,20240913,000000,2.5,2.58,2.4,2.5,22397,0
+KRMD.US,D,20240916,000000,2.5,2.6,2.25,2.39,1212087,0
+KRMD.US,D,20240917,000000,2.43,2.59,2.4,2.51,54395,0
+KRMD.US,D,20240918,000000,2.495,2.835,2.47,2.67,118405,0
+KRMD.US,D,20240919,000000,2.6074,2.7286,2.54,2.57,36466,0
+KRMD.US,D,20240920,000000,2.67,2.69,2.5601,2.69,88325,0
+KRMD.US,D,20240923,000000,2.7,2.75,2.58,2.68,21629,0
+KRMD.US,D,20240924,000000,2.7,2.7691,2.67,2.68,13732,0
+KRMD.US,D,20240925,000000,2.7,2.84,2.66,2.7,40471,0
+KRMD.US,D,20240926,000000,2.75,2.75,2.68,2.7,11178,0
+KRMD.US,D,20240927,000000,2.7,2.8,2.68,2.77,39082,0
+KRMD.US,D,20240930,000000,2.79,2.83,2.67,2.73,40712,0
+KRMD.US,D,20241001,000000,2.77,2.925,2.7,2.7,59544,0
+KRMD.US,D,20241002,000000,2.68,2.69,2.46,2.65,66198,0
+KRMD.US,D,20241003,000000,2.7,2.74,2.69,2.69,6109,0
+KRMD.US,D,20241004,000000,2.5885,2.69,2.5885,2.62,4326,0
+KRMD.US,D,20241007,000000,2.6,2.61,2.5,2.5,34226,0
+KRMD.US,D,20241008,000000,2.5,2.5801,2.42,2.42,8617,0
+KRMD.US,D,20241009,000000,2.43,2.59,2.43,2.57,15248,0
+KRMD.US,D,20241010,000000,2.57,2.645,2.5,2.59,38594,0
+KRMD.US,D,20241011,000000,2.5949,2.76,2.5949,2.72,22707,0
+KRMD.US,D,20241014,000000,2.69,2.73,2.64,2.73,106579,0
+KRMD.US,D,20241015,000000,2.69,2.69,2.53,2.6,20117,0
+KRMD.US,D,20241016,000000,2.61,2.67,2.57,2.66,40719,0
+KRMD.US,D,20241017,000000,2.585,2.585,2.49,2.55,191601,0
+KRMD.US,D,20241018,000000,2.5401,2.64,2.49,2.61,15895,0
+KRMD.US,D,20241021,000000,2.58,2.6137,2.45,2.55,50552,0
+KRMD.US,D,20241022,000000,2.52,2.54,2.46,2.46,20699,0
+KRMD.US,D,20241023,000000,2.4841,2.585,2.44,2.49,65022,0
+KRMD.US,D,20241024,000000,2.48,2.53,2.405,2.52,36210,0
+KRMD.US,D,20241025,000000,2.51,2.56,2.49,2.53,51904,0
+KRMD.US,D,20241028,000000,2.4,2.65,2.39,2.58,19463,0
+KRMD.US,D,20241029,000000,2.68,2.71,2.55,2.56,20599,0
+KRMD.US,D,20241030,000000,2.55,2.7041,2.55,2.63,14109,0
+KRMD.US,D,20241031,000000,2.65,2.92,2.52,2.92,51236,0
+KRMD.US,D,20241101,000000,2.91,2.91,2.62,2.7,53166,0
+KRMD.US,D,20241104,000000,2.62,2.695,2.6014,2.68,13955,0
+KRMD.US,D,20241105,000000,2.65,2.84,2.65,2.805,26716,0
+KRMD.US,D,20241106,000000,2.88,2.93,2.67,2.81,55538,0
+KRMD.US,D,20241107,000000,2.85,2.92,2.7,2.82,43966,0
+KRMD.US,D,20241108,000000,2.7726,3.05,2.7726,2.87,22694,0
+KRMD.US,D,20241111,000000,3.005,3.005,2.8,2.885,34190,0
+KRMD.US,D,20241112,000000,3,3,2.88,2.97,31417,0
+KRMD.US,D,20241113,000000,2.97,3.25,2.9154,3.2,140987,0
+KRMD.US,D,20241114,000000,3.4,3.4,3.04,3.08,99298,0
+KRMD.US,D,20241115,000000,3.08,3.2,2.97,3.17,92755,0
+KRMD.US,D,20241118,000000,3.25,3.32,3,3.15,38436,0
+KRMD.US,D,20241119,000000,3.22,3.34,3.15,3.31,34414,0
+KRMD.US,D,20241120,000000,3.34,3.69,3.2527,3.65,61027,0
+KRMD.US,D,20241121,000000,3.66,3.6972,3.4953,3.58,99230,0
+KRMD.US,D,20241122,000000,3.65,3.73,3.49,3.52,53228,0
+KRMD.US,D,20241125,000000,3.53,3.73,3.495,3.66,46282,0
+KRMD.US,D,20241126,000000,3.67,3.85,3.6,3.81,59641,0
+KRMD.US,D,20241127,000000,3.82,4.04,3.765,4.035,76183,0
+KRMD.US,D,20241129,000000,4.03,4.1,3.8576,3.98,31804,0
+KRMD.US,D,20241202,000000,3.94,4.03,3.8387,3.98,46278,0
+KRMD.US,D,20241203,000000,3.985,4.2,3.93,3.96,100291,0
+KRMD.US,D,20241204,000000,3.91,3.98,3.8398,3.95,41988,0
+KRMD.US,D,20241205,000000,3.95,3.955,3.53,3.64,71179,0
+KRMD.US,D,20241206,000000,3.7144,3.94,3.55,3.8,36405,0
+KRMD.US,D,20241209,000000,4,4.1,3.88,4.09,135834,0
+KRMD.US,D,20241210,000000,4.08,4.1106,3.89,3.93,27922,0
+KRMD.US,D,20241211,000000,4.04,4.07,3.87,3.87,58930,0
+KRMD.US,D,20241212,000000,3.86,4.46,3.85,4.4,144929,0
+KRMD.US,D,20241213,000000,4.4,4.6,4.2367,4.3,206263,0
+KRMD.US,D,20241216,000000,4.35,4.49,4.2,4.2,103093,0
+KRMD.US,D,20241217,000000,4.18,4.2033,4.02,4.12,42213,0
+KRMD.US,D,20241218,000000,4.15,4.15,3.64,3.7,88828,0
+KRMD.US,D,20241219,000000,3.7,3.795,3.61,3.7,36770,0
+KRMD.US,D,20241220,000000,3.69,4.03,3.61,4.02,209274,0
+KRMD.US,D,20241223,000000,4.02,4.095,3.91,3.95,98793,0
+KRMD.US,D,20241224,000000,3.99,4.0399,3.925,4.005,91556,0
+KRMD.US,D,20241226,000000,4,4.02,3.93,3.99,239748,0
+KRMD.US,D,20241227,000000,4.03,4.03,3.77,3.94,96344,0
+KRMD.US,D,20241230,000000,3.9,3.94,3.75,3.89,67044,0
+KRMD.US,D,20241231,000000,3.87,3.87,3.75,3.85,46520,0
+KRMD.US,D,20250102,000000,3.91,3.99,3.8,3.885,67811,0
+KRMD.US,D,20250103,000000,3.89,3.96,3.79,3.9,81092,0
+KRMD.US,D,20250106,000000,3.86,4.07,3.86,4,178382,0
+KRMD.US,D,20250107,000000,4.04,4.04,3.9,4.01,50959,0
+KRMD.US,D,20250108,000000,3.97,4.05,3.91,4,59047,0
+KRMD.US,D,20250110,000000,4,4.01,3.92,3.96,26485,0
+KRMD.US,D,20250113,000000,4.01,4.07,3.8,3.95,285577,0
+KRMD.US,D,20250114,000000,4.06,4.07,3.84,4.07,85278,0
+KRMD.US,D,20250115,000000,4.14,4.19,3.81,3.94,132379,0
+KRMD.US,D,20250116,000000,3.892,4.03,3.892,4,27944,0
+KRMD.US,D,20250117,000000,4.08,4.2992,4.025,4.09,192961,0
+KRMD.US,D,20250121,000000,4.15,4.2487,4.05,4.14,175260,0
+KRMD.US,D,20250122,000000,4.13,4.2,4.05,4.09,337416,0
+KRMD.US,D,20250123,000000,4.12,4.2055,4.065351,4.1,220435,0
+KRMD.US,D,20250124,000000,4.09,4.14,4.045,4.12,282598,0
+KRMD.US,D,20250127,000000,4.15,4.3,4.045,4.15,221901,0
+KRMD.US,D,20250128,000000,4.11,4.38,4.09,4.38,210476,0
+KRMD.US,D,20250129,000000,4.38,4.4,4.22,4.29,90631,0
+KRMD.US,D,20250130,000000,4.32,4.37,4.21,4.26,85160,0
+KRMD.US,D,20250131,000000,4.25,4.4,4.25,4.39,197153,0
+KRMD.US,D,20250203,000000,4.38,4.3899,4.1635,4.2,212146,0
+KRMD.US,D,20250204,000000,4.5,5.05,4.41,4.6,1372527,0
+KRMD.US,D,20250205,000000,4.75,5.02,4.69,4.9,523415,0
+KRMD.US,D,20250206,000000,4.97,4.982,4.8,4.85,509494,0
+KRMD.US,D,20250207,000000,4.85,4.85,4.44,4.62,236592,0
+KRMD.US,D,20250210,000000,4.59,4.695,4.55,4.65,163767,0
+KRMD.US,D,20250211,000000,4.63,4.77,4.6,4.65,197753,0
+KRMD.US,D,20250212,000000,4.6,4.83,4.55,4.65,166368,0
+KRMD.US,D,20250213,000000,4.61,4.76,4.575,4.75,207089,0
+KRMD.US,D,20250214,000000,4.5,4.63,4.33,4.37,170933,0
+KRMD.US,D,20250218,000000,4.37,4.375,4.11,4.15,189791,0
+KRMD.US,D,20250219,000000,4.09,4.1399,3.92,4,305490,0
+KRMD.US,D,20250220,000000,3.93,3.965,3.87,3.88,114794,0
+KRMD.US,D,20250221,000000,3.88,3.885,3.68,3.71,217564,0
+KRMD.US,D,20250224,000000,3.71,3.7587,3.63,3.69,119057,0
+KRMD.US,D,20250225,000000,3.68,3.68,3.5,3.63,156967,0
+KRMD.US,D,20250226,000000,3.65,3.68,3.55,3.58,134813,0
+KRMD.US,D,20250227,000000,3.58,3.6,3.4101,3.43,147912,0
+KRMD.US,D,20250228,000000,3.47,3.58,3.29,3.46,235500,0
+KRMD.US,D,20250303,000000,3.46,3.525,3.27,3.3,300864,0
+KRMD.US,D,20250304,000000,3.2,3.29,3.156,3.19,171991,0
+KRMD.US,D,20250305,000000,3.18,3.28,3.18,3.22,133154,0
+KRMD.US,D,20250306,000000,3.18,3.25,3.1242,3.16,82105,0
+KRMD.US,D,20250307,000000,3.15,3.17,3.05,3.16,138579,0
+KRMD.US,D,20250310,000000,3.1,3.12,2.95,2.98,127550,0
+KRMD.US,D,20250311,000000,2.98,3.17,2.8701,3.11,171263,0
+KRMD.US,D,20250312,000000,3.16,3.33,3.15,3.28,263831,0
+KRMD.US,D,20250313,000000,3.15,3.15,2.68,2.7,348012,0
+KRMD.US,D,20250314,000000,2.7,2.78,2.56,2.77,262974,0
+KRMD.US,D,20250317,000000,2.75,2.98,2.75,2.97,233080,0
+KRMD.US,D,20250318,000000,2.96,3,2.855,2.9,180630,0
+KRMD.US,D,20250319,000000,2.91,2.95,2.78,2.92,247425,0
+KRMD.US,D,20250320,000000,2.89,2.95,2.85,2.95,131528,0
+KRMD.US,D,20250321,000000,2.89,2.95,2.79,2.81,90879,0
+KRMD.US,D,20250324,000000,2.83,2.9,2.79,2.82,89101,0
+KRMD.US,D,20250325,000000,2.81,2.86,2.72,2.77,153737,0
+KRMD.US,D,20250326,000000,2.77,2.8,2.67,2.68,58218,0
+KRMD.US,D,20250327,000000,2.67,2.6902,2.6,2.61,191960,0
+KRMD.US,D,20250328,000000,2.5717,2.62,2.5,2.59,118014,0
+KRMD.US,D,20250331,000000,2.62,2.66,2.53,2.54,131583,0
+KRMD.US,D,20250401,000000,2.55,2.58,2.46,2.51,95384,0
+KRMD.US,D,20250402,000000,2.45,2.575,2.44,2.55,112119,0
+KRMD.US,D,20250403,000000,2.4,2.485,2.32,2.36,163985,0
+KRMD.US,D,20250404,000000,2.3,2.4673,2.2,2.28,158395,0
+KRMD.US,D,20250407,000000,2.18,2.2945,2.11,2.14,226620,0
+KRMD.US,D,20250408,000000,2.24,2.45,2.025,2.06,233419,0
+KRMD.US,D,20250409,000000,2.06,2.32,1.86,2.29,589421,0
+KRMD.US,D,20250410,000000,2.21,2.31,2.18,2.28,277583,0
+KRMD.US,D,20250411,000000,2.28,2.33,2.19,2.3,152898,0
+KRMD.US,D,20250414,000000,2.37,2.475,2.285,2.46,70852,0
+KRMD.US,D,20250415,000000,2.46,2.53,2.4,2.4,56554,0
+KRMD.US,D,20250416,000000,2.39,2.39,2.255,2.29,35430,0
+KRMD.US,D,20250417,000000,2.31,2.44,2.08,2.27,48888,0
+KRMD.US,D,20250421,000000,2.26,2.44,2.176,2.24,82534,0
+KRMD.US,D,20250422,000000,2.28,2.475,2.28,2.42,107240,0
+KRMD.US,D,20250423,000000,2.49,2.52,2.4,2.42,76301,0
+KRMD.US,D,20250424,000000,2.43,2.49,2.3552,2.49,43878,0
+KRMD.US,D,20250425,000000,2.47,2.51,2.36,2.47,133744,0
+KRMD.US,D,20250428,000000,2.45,2.66,2.35,2.66,116896,0
+KRMD.US,D,20250429,000000,2.64,2.6665,2.53,2.62,145885,0
+KRMD.US,D,20250430,000000,2.55,2.75,2.5105,2.75,184274,0
+KRMD.US,D,20250501,000000,2.79,2.79,2.62,2.75,117249,0
+KRMD.US,D,20250502,000000,2.78,2.85,2.6703,2.85,164289,0
+KRMD.US,D,20250505,000000,2.86,2.86,2.7,2.76,98610,0
+KRMD.US,D,20250506,000000,2.75,2.75,2.66,2.74,53028,0
+KRMD.US,D,20250507,000000,2.75,2.76,2.66,2.72,105030,0
+KRMD.US,D,20250508,000000,2.95,3.35,2.95,3.29,363711,0
+KRMD.US,D,20250509,000000,3.32,3.32,3.1,3.15,133310,0
+KRMD.US,D,20250512,000000,3.29,3.29,3.05,3.25,155803,0
+KRMD.US,D,20250513,000000,3.27,3.3,3.145,3.21,94758,0
+KRMD.US,D,20250514,000000,3.2,3.2,3,3.01,80784,0
+KRMD.US,D,20250515,000000,3.02,3.14,2.9,3.06,245679,0
+KRMD.US,D,20250516,000000,3.06,3.1488,2.95,2.95,82930,0
+KRMD.US,D,20250519,000000,2.91,3.025,2.89,2.97,83738,0
+KRMD.US,D,20250520,000000,2.94,3.04,2.9,2.95,61403,0
+KRMD.US,D,20250521,000000,2.88,2.91,2.7836,2.8,81258,0
+KRMD.US,D,20250522,000000,2.79,3.0699,2.7,2.72,123833,0
+KRMD.US,D,20250523,000000,2.73,2.79,2.625,2.66,99323,0
+KRMD.US,D,20250527,000000,2.71,2.94,2.68,2.91,145446,0
+KRMD.US,D,20250528,000000,2.9,2.9641,2.77,2.93,366100,0
+KRMD.US,D,20250529,000000,2.97,2.97,2.84,2.86,96241,0
+KRMD.US,D,20250530,000000,2.86,2.86,2.69,2.7,89618,0
+KRMD.US,D,20250602,000000,2.68,2.825,2.68,2.79,95885,0
+KRMD.US,D,20250603,000000,2.88,2.96,2.8,2.84,128711,0
+KRMD.US,D,20250604,000000,2.8116,2.94,2.78,2.82,97680,0
+KRMD.US,D,20250605,000000,2.7704,2.95,2.7704,2.92,73718,0
+KRMD.US,D,20250606,000000,2.95,3.14,2.92,3.08,149429,0
+KRMD.US,D,20250609,000000,3.08,3.13,2.9401,3.02,151947,0
+KRMD.US,D,20250610,000000,3.07,3.29,3.03,3.2,169609,0
+KRMD.US,D,20250611,000000,3.08,3.3,3.01,3.2,228158,0
+KRMD.US,D,20250612,000000,3.17,3.29,3.16,3.2,262773,0
+KRMD.US,D,20250613,000000,3.16,3.3,3.15,3.23,85725,0
+KRMD.US,D,20250616,000000,3.26,3.375,3.2,3.23,174859,0
+KRMD.US,D,20250617,000000,3.22,3.35,3.15,3.25,164135,0
+KRMD.US,D,20250618,000000,3.25,3.31,3.15,3.25,233621,0
+KRMD.US,D,20250620,000000,3.28,3.45,3.2,3.38,241267,0
+KRMD.US,D,20250623,000000,3.38,3.52,3.36,3.43,295830,0
+KRMD.US,D,20250624,000000,3.5,3.71,3.39,3.56,331019,0
+KRMD.US,D,20250625,000000,3.6,3.66,3.395,3.41,167459,0
+KRMD.US,D,20250626,000000,3.44,3.64,3.37,3.58,183604,0
+KRMD.US,D,20250627,000000,3.59,3.74,3.451,3.63,5114316,0
+KRMD.US,D,20250630,000000,3.69,3.77,3.4501,3.58,362714,0
+KRMD.US,D,20250701,000000,3.56,3.69,3.46,3.68,322225,0
+KRMD.US,D,20250702,000000,3.67,3.6875,3.5,3.64,303621,0
+KRMD.US,D,20250703,000000,3.66,3.68,3.57,3.62,106116,0
+KRMD.US,D,20250707,000000,3.58,3.68,3.54,3.67,278574,0
+KRMD.US,D,20250708,000000,3.67,3.8,3.6688,3.8,162049,0
+KRMD.US,D,20250709,000000,3.82,3.825,3.72,3.75,82812,0
+KRMD.US,D,20250710,000000,3.78,3.78,3.705,3.73,49306,0
+KRMD.US,D,20250711,000000,3.69,3.7984,3.46,3.48,91398,0
+KRMD.US,D,20250714,000000,3.47,3.59,3.17,3.22,197798,0
+KRMD.US,D,20250715,000000,3.26,3.26,2.94,2.94,210606,0
+KRMD.US,D,20250716,000000,2.98,3.175,2.9103,3.13,231267,0
+KRMD.US,D,20250717,000000,3.13,3.335,3.08,3.3,217301,0
+KRMD.US,D,20250718,000000,3.35,3.415,3.29,3.37,136595,0
+KRMD.US,D,20250721,000000,3.38,3.48,3.355,3.46,110932,0
+KRMD.US,D,20250722,000000,3.44,3.525,3.39,3.43,107931,0
+KRMD.US,D,20250723,000000,3.48,3.59,3.38,3.56,96427,0
+KRMD.US,D,20250724,000000,3.54,3.64,3.48,3.51,66411,0
+KRMD.US,D,20250725,000000,3.54,3.5799,3.38,3.46,76585,0
+KRMD.US,D,20250728,000000,3.46,3.48,3.35,3.41,48418,0
+KRMD.US,D,20250729,000000,3.47,3.51,3.34,3.48,101433,0
+KRMD.US,D,20250730,000000,3.52,3.61,3.44,3.49,88699,0
+KRMD.US,D,20250731,000000,3.49,3.53,3.42,3.46,89863,0
+KRMD.US,D,20250801,000000,3.38,3.52,3.35,3.48,145042,0
+KRMD.US,D,20250804,000000,3.5,3.5,3.315,3.38,101644,0
+KRMD.US,D,20250805,000000,3.39,3.4216,3.2,3.28,97499,0
+KRMD.US,D,20250806,000000,3.27,3.3,3.2,3.26,213118,0
+KRMD.US,D,20250807,000000,3.41,4.1321,3.41,3.87,439723,0
+KRMD.US,D,20250808,000000,3.89,4.15,3.89,3.96,247344,0
+KRMD.US,D,20250811,000000,4,4.165,3.905,4.04,141115,0
+KRMD.US,D,20250812,000000,4.1,4.19,4.0888,4.15,155143,0
+KRMD.US,D,20250813,000000,4.17,4.34,4.08,4.3,137520,0
+KRMD.US,D,20250814,000000,4.3,4.3,4.075,4.12,123139,0
+KRMD.US,D,20250815,000000,4.15,4.19,4.08,4.17,78791,0
+KRMD.US,D,20250818,000000,4.18,4.29,4.06,4.21,86019,0
+KRMD.US,D,20250819,000000,4.23,4.23,4.11,4.12,59646,0
+KRMD.US,D,20250820,000000,4.12,4.175,4.05,4.15,54688,0
+KRMD.US,D,20250821,000000,4.12,4.21,4.09,4.11,74143,0
+KRMD.US,D,20250822,000000,4.16,4.42,4.16,4.38,169216,0
+KRMD.US,D,20250825,000000,4.37,4.39,4.122,4.2,49157,0
+KRMD.US,D,20250826,000000,4.22,4.305,4.17,4.26,45564,0
+KRMD.US,D,20250827,000000,4.27,4.34,4.23,4.25,59723,0
+KRMD.US,D,20250828,000000,4.3,4.3,4.2,4.23,44428,0
+KRMD.US,D,20250829,000000,4.24,4.27,4.1836,4.22,89982,0
+KRMD.US,D,20250902,000000,4.16,4.265,4.05,4.11,88868,0
+KRMD.US,D,20250903,000000,4.11,4.2,4.03,4.04,78403,0
+KRMD.US,D,20250904,000000,4.07,4.11,4.05,4.1,65353,0
+KRMD.US,D,20250905,000000,4.12,4.145,4.01,4.06,94461,0
+KRMD.US,D,20250908,000000,4.1,4.11,4.04,4.08,50680,0
+KRMD.US,D,20250909,000000,4.08,4.08,3.96,4.01,54305,0
+KRMD.US,D,20250910,000000,4.01,4.075,3.96,4.04,53941,0
+KRMD.US,D,20250911,000000,4.06,4.12,4,4.02,67725,0
+KRMD.US,D,20250912,000000,4.01,4.06,3.9,3.92,53620,0
+KRMD.US,D,20250915,000000,3.93,3.96,3.873,3.94,26241,0
+KRMD.US,D,20250916,000000,3.91,4.04,3.89,4.02,44289,0
+KRMD.US,D,20250917,000000,4.01,4.08,3.892,3.96,48764,0
+KRMD.US,D,20250918,000000,4,4.09,3.85,4.04,65419,0
+KRMD.US,D,20250919,000000,4.04,4.24,3.88,4.16,616460,0
+KRMD.US,D,20250922,000000,4.16,4.185,3.9784,4.02,83850,0
+KRMD.US,D,20250923,000000,4,4.085,3.99,4.03,103447,0
+KRMD.US,D,20250924,000000,4.03,4.1,3.91,3.95,55539,0
+KRMD.US,D,20250925,000000,3.93,3.99,3.9,3.92,48861,0
+KRMD.US,D,20250926,000000,3.92,3.98,3.9,3.96,43089,0
+KRMD.US,D,20250929,000000,3.99,3.99,3.8159,3.84,87771,0
+KRMD.US,D,20250930,000000,3.83,3.87,3.74,3.83,63891,0
+KRMD.US,D,20251001,000000,3.8,3.99,3.8,3.81,85811,0
+KRMD.US,D,20251002,000000,3.8,3.925,3.72,3.78,49047,0
+KRMD.US,D,20251003,000000,3.8,3.9199,3.8,3.85,43032,0
+KRMD.US,D,20251006,000000,3.88,4,3.78,3.96,102169,0
+KRMD.US,D,20251007,000000,3.96,4.09,3.93,3.93,132490,0
+KRMD.US,D,20251008,000000,3.95,4.22,3.89,4.19,236969,0
+KRMD.US,D,20251009,000000,4.17,4.28,4.1001,4.27,121532,0
+KRMD.US,D,20251010,000000,4.28,4.3899,4.23,4.29,135026,0
+KRMD.US,D,20251013,000000,4.33,4.4,3.99,4.07,44090,0
+KRMD.US,D,20251014,000000,4.02,4.14,3.9734,4.14,38251,0
+KRMD.US,D,20251015,000000,4.14,4.19,3.962,4.08,49284,0
+KRMD.US,D,20251016,000000,4.08,4.1382,3.94,4.02,59970,0
+KRMD.US,D,20251017,000000,3.98,4.15,3.9209,4.05,83070,0
+KRMD.US,D,20251020,000000,4.09,4.15,4.08,4.14,35302,0
+KRMD.US,D,20251021,000000,4.1,4.21,4.09,4.19,37049,0
+KRMD.US,D,20251022,000000,4.21,4.29,4.15,4.25,70618,0
+KRMD.US,D,20251023,000000,4.2864,4.315,4.21,4.25,57011,0
+KRMD.US,D,20251024,000000,4.29,4.29,4.2,4.24,25551,0
+KRMD.US,D,20251027,000000,4.22,4.2205,4.07,4.13,70782,0
+KRMD.US,D,20251028,000000,4.13,4.14,3.94,4.01,60613,0
+KRMD.US,D,20251029,000000,3.98,4.095,3.875,3.95,92549,0
+KRMD.US,D,20251030,000000,3.96,3.98,3.85,3.9,34156,0
+KRMD.US,D,20251031,000000,3.85,3.99,3.8,3.96,69285,0
+KRMD.US,D,20251103,000000,3.97,3.97,3.81,3.84,43065,0
+KRMD.US,D,20251104,000000,3.8,3.86,3.77,3.86,24889,0
+KRMD.US,D,20251105,000000,3.87,4.05,3.76,4.03,74802,0
+KRMD.US,D,20251106,000000,4.03,4.03,3.8201,3.96,59819,0
+KRMD.US,D,20251107,000000,3.96,3.98,3.87,3.9,64459,0
+KRMD.US,D,20251110,000000,3.9,4.05,3.795,3.92,32955,0
+KRMD.US,D,20251111,000000,3.93,4.039,3.71,3.73,568565,0
+KRMD.US,D,20251112,000000,3.8383,3.91,3.77,3.78,92062,0
+KRMD.US,D,20251113,000000,4,4.49,3.85,4.35,388798,0
+KRMD.US,D,20251114,000000,4.3,4.4,4.19,4.32,135679,0
+KRMD.US,D,20251117,000000,4.32,4.575,4.32,4.49,220832,0
+KRMD.US,D,20251118,000000,4.48,4.62,4.41,4.47,167920,0
+KRMD.US,D,20251119,000000,4.45,4.45,4.29,4.35,159020,0
+KRMD.US,D,20251120,000000,4.4,4.6,4.36,4.4,145996,0
+KRMD.US,D,20251121,000000,4.36,4.825,4.33,4.78,189988,0
+KRMD.US,D,20251124,000000,4.8,4.99,4.709,4.89,129921,0
+KRMD.US,D,20251125,000000,4.9,5.25,4.68,5.25,353974,0
+KRMD.US,D,20251126,000000,5.19,5.88,5.1657,5.8,504331,0
+KRMD.US,D,20251128,000000,5.845,5.95,5.665,5.92,245826,0
+KRMD.US,D,20251201,000000,5.86,6.11,5.68,5.82,257370,0
+KRMD.US,D,20251202,000000,5.84,5.9636,5.525,5.68,197205,0
+KRMD.US,D,20251203,000000,5.7,5.86,5.19,5.72,233658,0
+KRMD.US,D,20251204,000000,5.73,5.84,5.49,5.68,178241,0
+KRMD.US,D,20251205,000000,5.68,5.85,5.54,5.57,88799,0
+KRMD.US,D,20251208,000000,5.51,5.85,5.3986,5.73,102688,0
+KRMD.US,D,20251209,000000,5.73,5.855,5.6,5.76,125030,0
+KRMD.US,D,20251210,000000,5.77,5.99,5.52,5.89,262062,0
+KRMD.US,D,20251211,000000,5.92,5.99,5.73,5.86,142322,0
+KRMD.US,D,20251212,000000,5.89,5.9,5.67,5.78,124709,0
+KRMD.US,D,20251215,000000,5.78,5.89,5.68,5.81,104695,0
+KRMD.US,D,20251216,000000,5.81,5.9,5.63,5.77,121526,0
+KRMD.US,D,20251217,000000,5.79,5.79,5.44,5.51,93593,0
+KRMD.US,D,20251218,000000,5.66,5.88,5.515,5.75,134782,0
+KRMD.US,D,20251219,000000,5.73,5.81,5.475,5.8,457927,0
+KRMD.US,D,20251222,000000,5.93,6.19,5.7,6.07,359512,0
+KRMD.US,D,20251223,000000,6.01,6.6,6.01,6.52,506936,0
+KRMD.US,D,20251224,000000,6.6,6.608,6.46,6.48,105057,0
+KRMD.US,D,20251226,000000,6.45,6.5,6.21,6.23,74607,0
+KRMD.US,D,20251229,000000,6.08,6.23,5.98,6.06,89184,0
+KRMD.US,D,20251230,000000,6.06,6.1,5.55,5.69,228891,0
+KRMD.US,D,20251231,000000,5.73,6,5.71,5.81,139732,0
+KRMD.US,D,20260102,000000,5.82,5.95,5.455,5.61,146355,0
+KRMD.US,D,20260105,000000,5.6,5.7599,5.35,5.57,205156,0
+KRMD.US,D,20260106,000000,5.6,5.65,5.31,5.59,125329,0
+KRMD.US,D,20260107,000000,5.57,5.74,5.57,5.62,52234,0
+KRMD.US,D,20260108,000000,5.57,5.82,5.545,5.81,85762,0
+KRMD.US,D,20260109,000000,5.82,5.858,5.61,5.65,115345,0
+KRMD.US,D,20260112,000000,5.58,5.9,5.13,5.89,261643,0
+KRMD.US,D,20260113,000000,5.82,5.96,5.68,5.78,101915,0
+KRMD.US,D,20260114,000000,5.78,5.815,5.47,5.57,243982,0
+KRMD.US,D,20260115,000000,5.58,5.86,5.5383,5.67,159261,0
+KRMD.US,D,20260116,000000,5.66,5.87,5.4,5.51,133583,0
+KRMD.US,D,20260120,000000,5.49,5.73,5.49,5.58,147947,0
+KRMD.US,D,20260121,000000,5.6,5.73,5.5837,5.7,215552,0
+KRMD.US,D,20260122,000000,5.7,5.835,5.6012,5.68,163170,0
+KRMD.US,D,20260123,000000,5.7,5.845,5.56,5.61,88300,0
+KRMD.US,D,20260126,000000,5.63,5.69,5.6,5.63,65076,0
+KRMD.US,D,20260127,000000,5.61,5.83,5.545,5.68,61365,0
+KRMD.US,D,20260128,000000,5.73,5.7349,5.49,5.52,100798,0
+KRMD.US,D,20260129,000000,5.53,5.73,5.42,5.45,91474,0
+KRMD.US,D,20260130,000000,5.46,5.5,5.32,5.39,130354,0
+KRMD.US,D,20260202,000000,5.42,5.8,5.42,5.69,683950,0
+KRMD.US,D,20260203,000000,5.71,5.8,5.47,5.52,1354291,0
+KRMD.US,D,20260204,000000,5.6,5.643,5.07,5.09,286242,0
+KRMD.US,D,20260205,000000,5.15,5.15,4.8,4.87,254079,0
+KRMD.US,D,20260206,000000,4.89,5.01,4.8,4.92,197147,0
+KRMD.US,D,20260209,000000,4.92,4.96,4.72,4.78,179180,0
+KRMD.US,D,20260210,000000,4.79,4.86,4.66,4.67,235734,0
+KRMD.US,D,20260211,000000,4.68,4.68,4.48,4.56,147182,0
+KRMD.US,D,20260212,000000,4.57,4.6,4.3069,4.37,185899,0
+KRMD.US,D,20260213,000000,4.38,4.82,4.33,4.67,231661,0
+KRMD.US,D,20260217,000000,4.72,4.8,4.57,4.67,179546,0
+KRMD.US,D,20260218,000000,4.64,4.77,4.62,4.7,82021,0
diff --git a/daily/us/nasdaq stocks/2/lab.us.txt b/daily/us/nasdaq stocks/2/lab.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..623128c2ff99b974ee079ae3f820efa9367c9d40
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lab.us.txt	
@@ -0,0 +1,3774 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LAB.US,D,20110215,000000,14.45,14.48,14.21,14.22,93124,0
+LAB.US,D,20110216,000000,14.28,14.42,14.22,14.27,132351,0
+LAB.US,D,20110218,000000,14.71,15.5,14.28,14.39,94356,0
+LAB.US,D,20110222,000000,14.24,14.58,13.13,13.85,137336,0
+LAB.US,D,20110223,000000,13.55,14.46,13.16,14.07,57876,0
+LAB.US,D,20110224,000000,14.15,14.15,13.5,14,86673,0
+LAB.US,D,20110225,000000,13.85,14.85,13.75,14.4,38077,0
+LAB.US,D,20110228,000000,14.04,14.42,14,14.15,22730,0
+LAB.US,D,20110301,000000,14.19,14.27,13.96,14.27,22740,0
+LAB.US,D,20110302,000000,14.24,14.29,13.96,14.01,7398,0
+LAB.US,D,20110303,000000,14.18,14.18,13.94,14.07,24332,0
+LAB.US,D,20110304,000000,13.71,14.14,13.71,13.99,100139,0
+LAB.US,D,20110307,000000,14.04,14.06,13.65,13.7,72610,0
+LAB.US,D,20110308,000000,13.75,14.5,13.75,14.44,62665,0
+LAB.US,D,20110309,000000,14.37,14.42,14.13,14.37,20073,0
+LAB.US,D,20110310,000000,14.35,14.44,14.28,14.35,149046,0
+LAB.US,D,20110311,000000,14.41,14.95,14.34,14.9,51557,0
+LAB.US,D,20110314,000000,14.8,15.05,14.59,15.05,44328,0
+LAB.US,D,20110315,000000,14.99,16.13,14.02,15.7,36925,0
+LAB.US,D,20110316,000000,15.84,16.1,15.05,15.91,66405,0
+LAB.US,D,20110317,000000,16,16.58,16,16.43,48428,0
+LAB.US,D,20110318,000000,16.41,16.97,15.55,15.59,85985,0
+LAB.US,D,20110321,000000,15.54,16.22,15.14,15.43,21718,0
+LAB.US,D,20110322,000000,15.58,15.8,14.67,15.13,39187,0
+LAB.US,D,20110323,000000,15.27,15.28,14.2,14.58,78961,0
+LAB.US,D,20110324,000000,14.95,15.1,14.13,14.51,42550,0
+LAB.US,D,20110325,000000,14.92,14.97,14.63,14.97,6649,0
+LAB.US,D,20110328,000000,14.93,15.84,14.93,15.7,43233,0
+LAB.US,D,20110329,000000,15.87,15.87,15.2,15.6,35244,0
+LAB.US,D,20110330,000000,15.87,15.87,14.46,14.83,125277,0
+LAB.US,D,20110331,000000,14.25,14.88,14.23,14.31,651714,0
+LAB.US,D,20110401,000000,14.25,14.81,14.23,14.81,63021,0
+LAB.US,D,20110404,000000,14.66,15.1,14.29,15.06,57935,0
+LAB.US,D,20110405,000000,15.05,15.57,14.51,15.34,59234,0
+LAB.US,D,20110406,000000,15.47,15.47,15.16,15.31,59736,0
+LAB.US,D,20110407,000000,15.38,15.38,14.69,14.85,41556,0
+LAB.US,D,20110408,000000,14.98,15.77,14.98,15.12,24873,0
+LAB.US,D,20110411,000000,15.03,15.43,15,15.31,18529,0
+LAB.US,D,20110412,000000,15.35,15.35,15.15,15.18,8889,0
+LAB.US,D,20110413,000000,15.62,15.78,15.18,15.24,15045,0
+LAB.US,D,20110414,000000,15.2,15.29,15.04,15.07,20163,0
+LAB.US,D,20110415,000000,15.06,15.33,15,15.22,61515,0
+LAB.US,D,20110418,000000,15.19,15.45,15.11,15.36,21118,0
+LAB.US,D,20110419,000000,15.35,15.68,15.09,15.33,51049,0
+LAB.US,D,20110420,000000,15.44,15.9,15.44,15.78,44070,0
+LAB.US,D,20110421,000000,15.88,15.88,15.59,15.77,5134,0
+LAB.US,D,20110425,000000,15.45,15.89,15.45,15.63,41044,0
+LAB.US,D,20110426,000000,15.74,16.18,15.01,15.87,50624,0
+LAB.US,D,20110427,000000,15.79,16.15,15.25,15.99,11689,0
+LAB.US,D,20110428,000000,15.88,16.09,15.56,16.08,75974,0
+LAB.US,D,20110429,000000,16.21,16.85,16.18,16.55,166111,0
+LAB.US,D,20110502,000000,16.85,16.85,16.02,16.29,10676,0
+LAB.US,D,20110503,000000,16.31,16.31,15.41,15.68,39200,0
+LAB.US,D,20110504,000000,15.67,16.1,15.5,15.5,57244,0
+LAB.US,D,20110505,000000,16.42,16.43,15.51,15.83,36573,0
+LAB.US,D,20110506,000000,15.99,15.99,15.64,15.91,6866,0
+LAB.US,D,20110509,000000,15.92,16.34,15.75,16,101087,0
+LAB.US,D,20110510,000000,16.08,16.1,15.66,15.95,31758,0
+LAB.US,D,20110511,000000,16.25,16.56,15.37,15.84,112065,0
+LAB.US,D,20110512,000000,15.7,15.97,15.6,15.75,41013,0
+LAB.US,D,20110513,000000,15.85,16.12,15.37,15.8,37338,0
+LAB.US,D,20110516,000000,15.7,15.82,15.47,15.5,18871,0
+LAB.US,D,20110517,000000,15.42,15.44,14.96,15.01,66027,0
+LAB.US,D,20110518,000000,15.08,15.23,14.17,14.6,83369,0
+LAB.US,D,20110519,000000,14.1,14.61,14.1,14.35,63219,0
+LAB.US,D,20110520,000000,14.5,14.72,14.21,14.31,51271,0
+LAB.US,D,20110523,000000,14.14,14.5,13.86,13.86,228347,0
+LAB.US,D,20110524,000000,14.01,14.19,13.72,14.06,119582,0
+LAB.US,D,20110525,000000,14.03,14.4,14,14.24,40206,0
+LAB.US,D,20110526,000000,14.25,15.05,13.94,14.63,208434,0
+LAB.US,D,20110527,000000,14.64,14.73,14.39,14.62,69224,0
+LAB.US,D,20110531,000000,14.7,15.24,14.37,14.97,114507,0
+LAB.US,D,20110601,000000,14.93,14.93,14.16,14.67,27041,0
+LAB.US,D,20110602,000000,14.7,14.7,13.99,14.05,41019,0
+LAB.US,D,20110603,000000,14,14.01,13.66,13.8,61798,0
+LAB.US,D,20110606,000000,14.75,14.75,13.5,13.91,34082,0
+LAB.US,D,20110607,000000,13.91,14.16,13.61,13.72,24836,0
+LAB.US,D,20110608,000000,13.61,13.85,13.6,13.67,44293,0
+LAB.US,D,20110609,000000,14.01,14.07,13.83,14,125857,0
+LAB.US,D,20110610,000000,13.87,14.1,13.87,13.99,26215,0
+LAB.US,D,20110613,000000,13.95,14.09,13.9,13.97,55242,0
+LAB.US,D,20110614,000000,14.03,14.03,13.85,13.98,60868,0
+LAB.US,D,20110615,000000,13.88,14.22,13.82,13.83,29491,0
+LAB.US,D,20110616,000000,13.89,14.34,13.89,14.04,145167,0
+LAB.US,D,20110617,000000,13.87,14.89,13.87,14,199876,0
+LAB.US,D,20110620,000000,14,14.39,14,14.25,54786,0
+LAB.US,D,20110621,000000,14.23,14.26,14.04,14.05,36365,0
+LAB.US,D,20110622,000000,14.03,14.14,13.76,13.78,22285,0
+LAB.US,D,20110623,000000,13.75,14.92,13.72,14.19,14419,0
+LAB.US,D,20110624,000000,13.92,15.84,13.58,15.74,435371,0
+LAB.US,D,20110627,000000,15.12,15.99,15.12,15.92,86543,0
+LAB.US,D,20110628,000000,16,18.24,15.67,16.58,156428,0
+LAB.US,D,20110629,000000,16.85,17.01,16.39,16.54,53417,0
+LAB.US,D,20110630,000000,16.47,17.02,16.47,16.77,40758,0
+LAB.US,D,20110701,000000,16.81,16.81,16.53,16.79,34672,0
+LAB.US,D,20110705,000000,16.85,17.42,14.78,16.95,52838,0
+LAB.US,D,20110706,000000,16.95,18.74,16.8,18.5,56575,0
+LAB.US,D,20110707,000000,18.55,19.96,17.97,18.76,119113,0
+LAB.US,D,20110708,000000,18.54,19.23,18.21,18.76,60344,0
+LAB.US,D,20110711,000000,18.76,18.98,18.42,18.73,67624,0
+LAB.US,D,20110712,000000,18.75,19.26,18.49,18.77,106912,0
+LAB.US,D,20110713,000000,18.1,19.18,17.91,18.68,75005,0
+LAB.US,D,20110714,000000,18.5,18.8,17.8,17.95,53549,0
+LAB.US,D,20110715,000000,17.98,18.49,17.97,18.09,33826,0
+LAB.US,D,20110718,000000,18.23,18.26,17.64,17.82,30765,0
+LAB.US,D,20110719,000000,17.81,18.63,17.62,18.51,49779,0
+LAB.US,D,20110720,000000,18.49,18.53,17.77,18.06,26071,0
+LAB.US,D,20110721,000000,18,19.26,18,19.23,73486,0
+LAB.US,D,20110722,000000,19.15,20.2,18.95,19.8,65027,0
+LAB.US,D,20110725,000000,19.73,19.73,19.4,19.5,37624,0
+LAB.US,D,20110726,000000,19.44,19.65,18.25,18.86,60856,0
+LAB.US,D,20110727,000000,18.9,19.06,17.12,17.22,196455,0
+LAB.US,D,20110728,000000,17,17.48,16.44,17.2,109144,0
+LAB.US,D,20110729,000000,17,17.49,16.73,16.96,89874,0
+LAB.US,D,20110801,000000,17.09,17.85,17.04,17.48,53918,0
+LAB.US,D,20110802,000000,17.48,18.21,17.06,17.16,81619,0
+LAB.US,D,20110803,000000,17.49,18.45,16.96,17.96,95570,0
+LAB.US,D,20110804,000000,17.83,17.83,16.16,16.28,114103,0
+LAB.US,D,20110805,000000,18.87,18.87,16.19,16.32,26341,0
+LAB.US,D,20110808,000000,16.55,16.64,13,14.01,116025,0
+LAB.US,D,20110809,000000,14.24,15.74,13.39,15.41,129973,0
+LAB.US,D,20110810,000000,15.38,17.06,14.24,14.46,159974,0
+LAB.US,D,20110811,000000,14.75,14.93,14.3,14.63,88711,0
+LAB.US,D,20110812,000000,14.71,15,13.77,13.87,66906,0
+LAB.US,D,20110815,000000,14,14.99,14,14.69,34208,0
+LAB.US,D,20110816,000000,14.43,16.53,13.68,13.84,40767,0
+LAB.US,D,20110817,000000,13.94,14.39,13.15,13.45,89766,0
+LAB.US,D,20110818,000000,13.07,13.6,12.02,12.33,61912,0
+LAB.US,D,20110819,000000,12.22,13.32,11.8,12.15,52027,0
+LAB.US,D,20110822,000000,12.12,12.49,11.79,11.85,89897,0
+LAB.US,D,20110823,000000,12.12,12.21,11.92,12.2,76082,0
+LAB.US,D,20110824,000000,12.28,12.74,12.15,12.44,41835,0
+LAB.US,D,20110825,000000,12.65,13.13,12.15,12.15,51827,0
+LAB.US,D,20110826,000000,12.66,13.59,11.96,12.47,73658,0
+LAB.US,D,20110829,000000,11.99,13,11.64,12.98,637906,0
+LAB.US,D,20110830,000000,12.92,13.76,12.12,13.08,208266,0
+LAB.US,D,20110831,000000,13.16,13.5,12.76,13.49,113665,0
+LAB.US,D,20110901,000000,13.25,13.5,12.8,12.89,76321,0
+LAB.US,D,20110902,000000,12.69,13.15,12.68,12.99,79366,0
+LAB.US,D,20110906,000000,12.53,12.98,12.51,12.91,88987,0
+LAB.US,D,20110907,000000,13.05,13.29,12.83,12.96,92314,0
+LAB.US,D,20110908,000000,12.94,13.19,12.93,13.08,143836,0
+LAB.US,D,20110909,000000,13.1,13.45,13.07,13.43,117756,0
+LAB.US,D,20110912,000000,13.29,13.79,13.03,13.72,66324,0
+LAB.US,D,20110913,000000,13.84,14.22,13.53,14.17,87557,0
+LAB.US,D,20110914,000000,14.2,14.5,13.6,14.4,105720,0
+LAB.US,D,20110915,000000,14.5,14.64,14.28,14.5,129534,0
+LAB.US,D,20110916,000000,14.31,15,14.21,14.98,201453,0
+LAB.US,D,20110919,000000,14.43,14.59,14.12,14.41,102478,0
+LAB.US,D,20110920,000000,13.99,15,13.99,14.55,111787,0
+LAB.US,D,20110921,000000,14.49,14.75,14.45,14.52,73560,0
+LAB.US,D,20110922,000000,14.07,14.64,14.07,14.46,77469,0
+LAB.US,D,20110923,000000,14.41,14.78,14.39,14.5,56084,0
+LAB.US,D,20110926,000000,14.6,14.75,14.09,14.29,79322,0
+LAB.US,D,20110927,000000,14.53,14.82,14.28,14.64,66528,0
+LAB.US,D,20110928,000000,14.59,14.7,14.46,14.52,101083,0
+LAB.US,D,20110929,000000,14.72,14.72,14.3,14.53,117791,0
+LAB.US,D,20110930,000000,14.32,14.55,13.86,13.93,103692,0
+LAB.US,D,20111003,000000,13.77,14.2,13.71,13.79,71071,0
+LAB.US,D,20111004,000000,13.06,14.36,13.06,14.32,177622,0
+LAB.US,D,20111005,000000,14.49,14.55,14,14.4,61609,0
+LAB.US,D,20111006,000000,14.5,15,14.39,14.71,86587,0
+LAB.US,D,20111007,000000,14.58,14.58,13.53,13.59,93993,0
+LAB.US,D,20111010,000000,13.64,14.15,13.61,13.78,86054,0
+LAB.US,D,20111011,000000,13.74,14.23,13.58,14.18,44970,0
+LAB.US,D,20111012,000000,14.25,14.46,14.13,14.33,49661,0
+LAB.US,D,20111013,000000,13.75,14.34,13.75,14.3,100000,0
+LAB.US,D,20111014,000000,14.52,14.52,13.96,14.25,43161,0
+LAB.US,D,20111017,000000,13.57,14.06,13.57,13.91,35237,0
+LAB.US,D,20111018,000000,13.91,14.12,13.54,14.09,26632,0
+LAB.US,D,20111019,000000,14.07,14.17,13.34,13.52,51241,0
+LAB.US,D,20111020,000000,13.21,13.7,13.07,13.4,23921,0
+LAB.US,D,20111021,000000,13.2,14.08,13.16,13.97,66862,0
+LAB.US,D,20111024,000000,14,14.94,13.17,14.76,91416,0
+LAB.US,D,20111025,000000,14.68,14.69,14.11,14.51,80783,0
+LAB.US,D,20111026,000000,14.6,14.64,14.28,14.53,20011,0
+LAB.US,D,20111027,000000,14.82,14.95,14.33,14.61,66727,0
+LAB.US,D,20111028,000000,14.87,14.91,14.34,14.38,42787,0
+LAB.US,D,20111031,000000,14.18,14.79,13.91,13.96,30211,0
+LAB.US,D,20111101,000000,13.86,13.88,13.44,13.54,57246,0
+LAB.US,D,20111102,000000,13.79,13.93,13.1,13.79,43019,0
+LAB.US,D,20111103,000000,13.94,13.94,13.34,13.8,38205,0
+LAB.US,D,20111104,000000,13.67,13.76,13.55,13.65,49067,0
+LAB.US,D,20111107,000000,13.63,13.67,13.3,13.43,39009,0
+LAB.US,D,20111108,000000,13.24,13.83,13.24,13.65,43840,0
+LAB.US,D,20111109,000000,13.18,13.6,13.13,13.18,95279,0
+LAB.US,D,20111110,000000,13.34,13.5,13.02,13.4,107276,0
+LAB.US,D,20111111,000000,13.47,14.23,13.01,14.09,172615,0
+LAB.US,D,20111114,000000,13.42,14.06,13.42,13.99,47706,0
+LAB.US,D,20111115,000000,13.91,14.15,13.71,14.02,54921,0
+LAB.US,D,20111116,000000,13.89,14.49,13.64,14.07,114177,0
+LAB.US,D,20111117,000000,14.29,14.35,13.93,13.98,87972,0
+LAB.US,D,20111118,000000,14,14.2,13.99,14.11,97180,0
+LAB.US,D,20111121,000000,13.92,14.07,13.86,14,112782,0
+LAB.US,D,20111122,000000,13.98,14,13.85,14,227466,0
+LAB.US,D,20111123,000000,13.9,13.92,13.5,13.69,86330,0
+LAB.US,D,20111125,000000,13.61,13.95,13.4,13.57,11613,0
+LAB.US,D,20111128,000000,13.79,13.81,13.44,13.7,106198,0
+LAB.US,D,20111129,000000,13.65,13.79,13.44,13.67,179219,0
+LAB.US,D,20111130,000000,13.9,14,13.49,13.49,729550,0
+LAB.US,D,20111201,000000,13.53,13.53,13.31,13.4,52838,0
+LAB.US,D,20111202,000000,13.46,13.75,13.46,13.58,247906,0
+LAB.US,D,20111205,000000,13.46,13.74,13.4,13.43,61105,0
+LAB.US,D,20111206,000000,13.39,13.39,12.92,13.14,136209,0
+LAB.US,D,20111207,000000,13.08,13.12,12.81,12.94,98469,0
+LAB.US,D,20111208,000000,12.86,12.89,12.07,12.26,260315,0
+LAB.US,D,20111209,000000,12.26,12.5,12.05,12.45,113969,0
+LAB.US,D,20111212,000000,12.05,12.59,12.05,12.57,104538,0
+LAB.US,D,20111213,000000,12.58,12.65,12.42,12.55,131121,0
+LAB.US,D,20111214,000000,12.57,13.03,12.52,12.6,68664,0
+LAB.US,D,20111215,000000,12.7,12.84,12.41,12.77,166092,0
+LAB.US,D,20111216,000000,12.8,13.14,12.73,13.11,86792,0
+LAB.US,D,20111219,000000,13.1,13.27,13,13.12,112790,0
+LAB.US,D,20111220,000000,13.31,13.5,12.76,13.38,62338,0
+LAB.US,D,20111221,000000,13.31,13.31,13.06,13.19,23053,0
+LAB.US,D,20111222,000000,13.19,13.7,13.18,13.43,123959,0
+LAB.US,D,20111223,000000,13.44,13.55,13.42,13.44,14345,0
+LAB.US,D,20111227,000000,13.37,13.55,13.27,13.55,36935,0
+LAB.US,D,20111228,000000,13.49,13.6,13.33,13.41,39605,0
+LAB.US,D,20111229,000000,13.4,13.4,13.12,13.36,42078,0
+LAB.US,D,20111230,000000,13.31,13.31,13,13.16,64108,0
+LAB.US,D,20120103,000000,13.34,13.5,13.18,13.32,67493,0
+LAB.US,D,20120104,000000,13.03,13.23,12.87,12.99,62793,0
+LAB.US,D,20120105,000000,12.94,13.01,12.73,12.98,44590,0
+LAB.US,D,20120106,000000,12.93,12.95,12.55,12.94,24569,0
+LAB.US,D,20120109,000000,12.88,12.97,12.63,12.96,102115,0
+LAB.US,D,20120110,000000,13.04,13.28,13.04,13.28,23617,0
+LAB.US,D,20120111,000000,13.19,13.32,13.04,13.21,32291,0
+LAB.US,D,20120112,000000,13.16,13.24,12.96,13,79020,0
+LAB.US,D,20120113,000000,12.79,13,12.52,12.62,99168,0
+LAB.US,D,20120117,000000,12.64,12.94,12.28,12.6,115765,0
+LAB.US,D,20120118,000000,12.53,12.72,12.53,12.7,50340,0
+LAB.US,D,20120119,000000,12.64,13.21,12.62,13.18,114323,0
+LAB.US,D,20120120,000000,13.1,13.53,12.96,13.52,33320,0
+LAB.US,D,20120123,000000,13.69,13.82,13.37,13.78,69387,0
+LAB.US,D,20120124,000000,13.64,13.85,13.64,13.83,49454,0
+LAB.US,D,20120125,000000,14,15.41,13.95,14.86,759834,0
+LAB.US,D,20120126,000000,15.12,15.24,14.43,14.71,276859,0
+LAB.US,D,20120127,000000,14.61,14.95,14.56,14.86,67443,0
+LAB.US,D,20120130,000000,14.75,14.87,14.53,14.81,68547,0
+LAB.US,D,20120131,000000,14.84,15.04,14.68,14.87,120193,0
+LAB.US,D,20120201,000000,14.93,15.01,14.15,14.77,88944,0
+LAB.US,D,20120202,000000,14.6,14.78,14.32,14.6,45174,0
+LAB.US,D,20120203,000000,14.78,15.03,14.7,14.98,34523,0
+LAB.US,D,20120206,000000,14.84,15.14,14.81,15.02,88384,0
+LAB.US,D,20120207,000000,14.95,15.05,14.73,14.78,45426,0
+LAB.US,D,20120208,000000,14.74,14.77,14.42,14.63,31412,0
+LAB.US,D,20120209,000000,14.59,14.59,14.5,14.53,7350,0
+LAB.US,D,20120210,000000,14.46,14.66,14.4,14.5,56994,0
+LAB.US,D,20120213,000000,14.39,14.87,14.39,14.76,59675,0
+LAB.US,D,20120214,000000,14.54,14.97,14.54,14.84,29671,0
+LAB.US,D,20120215,000000,14.84,15.74,14.84,15.46,257197,0
+LAB.US,D,20120216,000000,15.38,15.81,15.38,15.79,146672,0
+LAB.US,D,20120217,000000,15.71,15.79,15.26,15.49,137863,0
+LAB.US,D,20120221,000000,15.49,15.49,14.46,14.47,146217,0
+LAB.US,D,20120222,000000,14.47,14.62,14.21,14.54,62499,0
+LAB.US,D,20120223,000000,14.5,14.93,14.49,14.92,22194,0
+LAB.US,D,20120224,000000,14.77,15.01,14.6,14.98,65441,0
+LAB.US,D,20120227,000000,15,15,14.72,14.86,60667,0
+LAB.US,D,20120228,000000,14.8,14.97,14.6,14.7,32994,0
+LAB.US,D,20120229,000000,14.75,14.8,14.33,14.42,55686,0
+LAB.US,D,20120301,000000,14.3,14.45,14,14.36,58071,0
+LAB.US,D,20120302,000000,14.29,14.5,14,14.42,93768,0
+LAB.US,D,20120305,000000,14.37,14.55,14.25,14.55,46164,0
+LAB.US,D,20120306,000000,14.36,14.44,14.2,14.36,24578,0
+LAB.US,D,20120307,000000,14.31,14.63,14.21,14.52,82690,0
+LAB.US,D,20120308,000000,14.67,15.65,14.51,15.52,160587,0
+LAB.US,D,20120309,000000,15.49,16.38,15.32,15.82,175939,0
+LAB.US,D,20120312,000000,15.73,16.41,15.61,16.04,180216,0
+LAB.US,D,20120313,000000,16.06,16.61,16.05,16.51,175466,0
+LAB.US,D,20120314,000000,16.57,16.86,16.38,16.45,83486,0
+LAB.US,D,20120315,000000,16.43,16.55,15.97,16.01,51510,0
+LAB.US,D,20120316,000000,15.99,16.27,15.68,15.84,55500,0
+LAB.US,D,20120319,000000,15.74,16.12,15.58,16.01,46748,0
+LAB.US,D,20120320,000000,15.98,16.56,15.83,15.95,137848,0
+LAB.US,D,20120321,000000,15.85,15.99,15.72,15.9,18989,0
+LAB.US,D,20120322,000000,15.72,15.87,15.49,15.81,27582,0
+LAB.US,D,20120323,000000,15.75,15.81,15.49,15.77,12280,0
+LAB.US,D,20120326,000000,15.85,16.15,15.75,15.75,43198,0
+LAB.US,D,20120327,000000,15.7,15.8,15.59,15.59,34174,0
+LAB.US,D,20120328,000000,15.57,15.59,15,15.21,78478,0
+LAB.US,D,20120329,000000,15.08,15.67,14.91,15.44,43596,0
+LAB.US,D,20120330,000000,15.44,15.89,15.44,15.73,158468,0
+LAB.US,D,20120402,000000,15.62,16.29,15.47,15.75,108491,0
+LAB.US,D,20120403,000000,15.68,15.94,15.58,15.74,128811,0
+LAB.US,D,20120404,000000,15.52,15.71,15.28,15.3,29581,0
+LAB.US,D,20120405,000000,15.16,15.3,14.95,15.04,31806,0
+LAB.US,D,20120409,000000,14.65,15,14.4,14.76,57746,0
+LAB.US,D,20120410,000000,14.67,14.91,14.52,14.75,66327,0
+LAB.US,D,20120411,000000,14.82,15.14,14.79,14.98,70365,0
+LAB.US,D,20120412,000000,14.95,15.11,14.82,15.09,25344,0
+LAB.US,D,20120413,000000,14.98,15.4,14.9,15.09,55034,0
+LAB.US,D,20120416,000000,15.09,15.49,14.85,15.31,42951,0
+LAB.US,D,20120417,000000,15.45,15.72,15.26,15.58,73175,0
+LAB.US,D,20120418,000000,15.52,15.86,15.17,15.34,33104,0
+LAB.US,D,20120419,000000,15.29,15.61,15.19,15.34,63270,0
+LAB.US,D,20120420,000000,15.49,15.54,15.27,15.43,45236,0
+LAB.US,D,20120423,000000,15.22,15.65,15.11,15.47,47579,0
+LAB.US,D,20120424,000000,15.42,15.62,15.41,15.56,29801,0
+LAB.US,D,20120425,000000,15.59,15.69,15.42,15.61,95967,0
+LAB.US,D,20120426,000000,15.52,15.73,15.48,15.63,18297,0
+LAB.US,D,20120427,000000,15.58,15.97,15.5,15.75,26605,0
+LAB.US,D,20120430,000000,15.66,15.89,15.56,15.61,47499,0
+LAB.US,D,20120501,000000,15.51,15.63,15.19,15.19,54920,0
+LAB.US,D,20120502,000000,15.05,15.44,15,15.17,44643,0
+LAB.US,D,20120503,000000,15.11,15.64,15.11,15.21,54828,0
+LAB.US,D,20120504,000000,15.15,15.21,15.02,15.09,33570,0
+LAB.US,D,20120507,000000,14.99,15.2,14.71,15.15,84438,0
+LAB.US,D,20120508,000000,14.98,15.47,14.98,15.24,37617,0
+LAB.US,D,20120509,000000,15.04,15.59,15.04,15.54,24832,0
+LAB.US,D,20120510,000000,15.56,15.63,14.55,14.65,170265,0
+LAB.US,D,20120511,000000,14.24,14.76,14.01,14.62,89134,0
+LAB.US,D,20120514,000000,14.43,14.54,14.29,14.36,69857,0
+LAB.US,D,20120515,000000,14.26,14.27,13.76,13.76,71120,0
+LAB.US,D,20120516,000000,13.76,14,13.75,14,58924,0
+LAB.US,D,20120517,000000,13.92,13.96,13.64,13.68,47881,0
+LAB.US,D,20120518,000000,13.61,13.9,13.55,13.71,138358,0
+LAB.US,D,20120521,000000,13.7,14.57,13.67,14.4,112098,0
+LAB.US,D,20120522,000000,14.33,14.44,13.57,13.67,61294,0
+LAB.US,D,20120523,000000,13.49,13.83,13.24,13.63,27012,0
+LAB.US,D,20120524,000000,13.56,13.72,13.29,13.71,18126,0
+LAB.US,D,20120525,000000,13.62,14.11,13.33,13.94,45394,0
+LAB.US,D,20120529,000000,13.95,14.49,13.95,14.3,43727,0
+LAB.US,D,20120530,000000,14.11,14.14,13.53,14.02,21488,0
+LAB.US,D,20120531,000000,13.95,14,13.68,13.92,55000,0
+LAB.US,D,20120601,000000,13.63,13.63,13.11,13.5,51402,0
+LAB.US,D,20120604,000000,13.47,13.47,13.15,13.2,36351,0
+LAB.US,D,20120605,000000,13.03,13.37,13.02,13.29,52117,0
+LAB.US,D,20120606,000000,13.36,13.58,13,13,76403,0
+LAB.US,D,20120607,000000,13.05,13.1,12.68,12.7,232446,0
+LAB.US,D,20120608,000000,12.62,13.12,12.54,12.8,107057,0
+LAB.US,D,20120611,000000,12.88,12.98,12.53,12.85,139647,0
+LAB.US,D,20120612,000000,12.87,12.92,12.64,12.78,317739,0
+LAB.US,D,20120613,000000,12.68,13.94,12.66,13.75,400980,0
+LAB.US,D,20120614,000000,12.85,13.89,12.85,13.59,152957,0
+LAB.US,D,20120615,000000,13.55,14.08,13.55,13.98,237557,0
+LAB.US,D,20120618,000000,13.9,14.59,13.9,14.4,184626,0
+LAB.US,D,20120619,000000,14.38,14.91,14.26,14.72,104835,0
+LAB.US,D,20120620,000000,14.64,14.9,14.58,14.67,50023,0
+LAB.US,D,20120621,000000,14.58,14.94,14.46,14.55,87614,0
+LAB.US,D,20120622,000000,14.52,15.4,14.52,14.96,2059866,0
+LAB.US,D,20120625,000000,14.35,15.24,14.35,14.72,133420,0
+LAB.US,D,20120626,000000,14.69,14.83,14.45,14.54,94641,0
+LAB.US,D,20120627,000000,14.63,15.2,14.45,14.59,284428,0
+LAB.US,D,20120628,000000,14.45,14.49,14.01,14.15,74633,0
+LAB.US,D,20120629,000000,14.35,15.11,14.097,15.04,123327,0
+LAB.US,D,20120702,000000,14.96,15.29,14.73,15.15,147448,0
+LAB.US,D,20120703,000000,15.05,15.37,15,15.37,34816,0
+LAB.US,D,20120705,000000,15.27,15.46,14.8,14.97,45192,0
+LAB.US,D,20120706,000000,14.8,14.81,14.44,14.65,45716,0
+LAB.US,D,20120709,000000,14.53,14.79,13.96,14.15,86739,0
+LAB.US,D,20120710,000000,14.17,14.2,13.53,13.68,60469,0
+LAB.US,D,20120711,000000,13.63,13.71,13.36,13.47,69421,0
+LAB.US,D,20120712,000000,13.32,13.56,13.22,13.48,62016,0
+LAB.US,D,20120713,000000,13.44,13.7,13.43,13.68,98576,0
+LAB.US,D,20120716,000000,13.58,13.75,13.41,13.47,41900,0
+LAB.US,D,20120717,000000,13.49,14.14,13.49,13.98,73580,0
+LAB.US,D,20120718,000000,13.89,14.09,13.88,14,50431,0
+LAB.US,D,20120719,000000,13.98,14.07,13.75,13.79,71773,0
+LAB.US,D,20120720,000000,13.7,13.7,13.47,13.58,43253,0
+LAB.US,D,20120723,000000,13.38,13.61,13.31,13.52,58480,0
+LAB.US,D,20120724,000000,13.49,13.62,12.84,12.99,60330,0
+LAB.US,D,20120725,000000,13.11,13.2,12.86,12.96,65319,0
+LAB.US,D,20120726,000000,13.08,13.21,12.76,13.03,78556,0
+LAB.US,D,20120727,000000,13.03,13.38,12.99,13.37,84579,0
+LAB.US,D,20120730,000000,13.35,13.47,13.16,13.32,59944,0
+LAB.US,D,20120731,000000,13.28,13.39,12.81,13.01,129229,0
+LAB.US,D,20120801,000000,13.03,13.03,12.55,12.8,89649,0
+LAB.US,D,20120802,000000,12.77,13.52,12.77,12.93,55018,0
+LAB.US,D,20120803,000000,13.06,13.31,12.93,13.08,82135,0
+LAB.US,D,20120806,000000,13.13,13.69,13.13,13.52,89342,0
+LAB.US,D,20120807,000000,13.53,13.98,13.5,13.69,164468,0
+LAB.US,D,20120808,000000,13.68,14.94,13.68,14.78,271806,0
+LAB.US,D,20120809,000000,14.72,15.48,14.65,15.47,187392,0
+LAB.US,D,20120810,000000,15,15.57,14.89,15.28,473084,0
+LAB.US,D,20120813,000000,15.29,15.35,14.72,14.93,129096,0
+LAB.US,D,20120814,000000,14.95,15.03,14.29,14.34,98292,0
+LAB.US,D,20120815,000000,14.33,14.99,14.33,14.86,65997,0
+LAB.US,D,20120816,000000,14.5,15.76,14.47,15.6,1572285,0
+LAB.US,D,20120817,000000,15.56,16.17,15.29,16.04,198254,0
+LAB.US,D,20120820,000000,15.95,16.2,15.33,15.43,248944,0
+LAB.US,D,20120821,000000,15.43,15.75,15.21,15.23,278470,0
+LAB.US,D,20120822,000000,15.11,15.13,14.58,15.05,218011,0
+LAB.US,D,20120823,000000,14.96,15.15,14.63,15.1,77619,0
+LAB.US,D,20120824,000000,15.03,15.23,14.73,15.15,90103,0
+LAB.US,D,20120827,000000,15.25,15.44,14.94,15.37,136854,0
+LAB.US,D,20120828,000000,15.35,15.7,15.25,15.32,111122,0
+LAB.US,D,20120829,000000,15.39,15.75,15.37,15.57,100219,0
+LAB.US,D,20120830,000000,15.45,15.45,15.11,15.28,66623,0
+LAB.US,D,20120831,000000,15.7,15.8,15.45,15.64,479527,0
+LAB.US,D,20120904,000000,15.62,15.9,15.36,15.86,146342,0
+LAB.US,D,20120905,000000,15.63,15.98,15.6,15.92,196370,0
+LAB.US,D,20120906,000000,15.98,15.98,15.59,15.96,186506,0
+LAB.US,D,20120907,000000,15.98,16.125,15.82,16.02,246013,0
+LAB.US,D,20120910,000000,15.98,16.09,15.81,15.84,268774,0
+LAB.US,D,20120911,000000,15.89,15.93,15.5,15.69,134148,0
+LAB.US,D,20120912,000000,15.59,15.93,15.53,15.91,93299,0
+LAB.US,D,20120913,000000,15.86,15.86,15.49,15.81,147914,0
+LAB.US,D,20120914,000000,15.87,15.92,15.58,15.65,141881,0
+LAB.US,D,20120917,000000,15.62,15.84,15.4,15.81,81000,0
+LAB.US,D,20120918,000000,15.42,16.09,15.42,16.06,144207,0
+LAB.US,D,20120919,000000,16.14,16.18,15.934,16.04,254706,0
+LAB.US,D,20120920,000000,15.98,16.21,15.92,15.99,194013,0
+LAB.US,D,20120921,000000,16.25,16.25,15.98,16.08,195740,0
+LAB.US,D,20120924,000000,16.08,16.55,16.05,16.52,276666,0
+LAB.US,D,20120925,000000,16.66,17.07,16.26,16.94,387149,0
+LAB.US,D,20120926,000000,16.95,17.02,16.61,16.66,124076,0
+LAB.US,D,20120927,000000,16.8,17.23,16.66,17.15,300183,0
+LAB.US,D,20120928,000000,17,17.16,16.83,17,178315,0
+LAB.US,D,20121001,000000,17.03,17.2,16.9,17.1,188201,0
+LAB.US,D,20121002,000000,17.2,17.2,16.96,17.02,120300,0
+LAB.US,D,20121003,000000,17.02,17.23,16.88,16.95,168654,0
+LAB.US,D,20121004,000000,16.95,17.16,16.78,16.8,78149,0
+LAB.US,D,20121005,000000,16.9,17.1,16.73,16.8,131087,0
+LAB.US,D,20121008,000000,16.77,16.77,16.28,16.35,105899,0
+LAB.US,D,20121009,000000,15.73,15.91,15.27,15.47,401062,0
+LAB.US,D,20121010,000000,15.46,15.46,15.09,15.43,235882,0
+LAB.US,D,20121011,000000,15.51,15.568,15.19,15.26,108031,0
+LAB.US,D,20121012,000000,15.23,15.32,15.15,15.19,74765,0
+LAB.US,D,20121015,000000,15.19,15.4,15.1,15.36,163704,0
+LAB.US,D,20121016,000000,15.46,15.48,15.27,15.41,59741,0
+LAB.US,D,20121017,000000,15.41,15.8,15.26,15.76,103066,0
+LAB.US,D,20121018,000000,15.75,15.87,15.45,15.69,105602,0
+LAB.US,D,20121019,000000,15.55,15.82,15.14,15.21,266865,0
+LAB.US,D,20121022,000000,15.13,15.28,15.1,15.2,130065,0
+LAB.US,D,20121023,000000,15.08,15.4,15.06,15.29,180028,0
+LAB.US,D,20121024,000000,15.3,15.4,15.14,15.31,132162,0
+LAB.US,D,20121025,000000,15.37,15.69,15.37,15.67,68781,0
+LAB.US,D,20121026,000000,15.7,15.72,15.06,15.25,155927,0
+LAB.US,D,20121031,000000,15.22,15.22,14.82,15.09,145438,0
+LAB.US,D,20121101,000000,15.06,15.22,14.95,15.15,130370,0
+LAB.US,D,20121102,000000,15.18,15.33,14.98,15.01,170857,0
+LAB.US,D,20121105,000000,15.04,15.44,14.9,15.21,163002,0
+LAB.US,D,20121106,000000,15.28,15.305,15.05,15.26,388910,0
+LAB.US,D,20121107,000000,15.06,15.56,14.93,15.13,237840,0
+LAB.US,D,20121108,000000,14.95,15.24,14.28,14.55,559307,0
+LAB.US,D,20121109,000000,14.45,14.52,14.275,14.37,248269,0
+LAB.US,D,20121112,000000,14.36,14.52,14.33,14.42,177445,0
+LAB.US,D,20121113,000000,14.36,14.39,13.89,14.12,246748,0
+LAB.US,D,20121114,000000,14.13,14.2,13.56,13.65,178990,0
+LAB.US,D,20121115,000000,13.62,13.9,13.43,13.83,180446,0
+LAB.US,D,20121116,000000,13.7,14.17,13.63,14.1,162700,0
+LAB.US,D,20121119,000000,14,14.26,13.83,13.95,258298,0
+LAB.US,D,20121120,000000,13.75,14.15,13.65,14.13,150206,0
+LAB.US,D,20121121,000000,14.14,14.22,13.94,14.11,39751,0
+LAB.US,D,20121123,000000,14.15,14.52,13.93,14.45,54471,0
+LAB.US,D,20121126,000000,14.28,14.65,14.26,14.55,133441,0
+LAB.US,D,20121127,000000,14.45,14.56,14.16,14.37,148124,0
+LAB.US,D,20121128,000000,14.3,14.3,13.97,14.09,275910,0
+LAB.US,D,20121129,000000,14.1,14.44,14.1,14.37,149415,0
+LAB.US,D,20121130,000000,14.46,14.47,14.13,14.24,227384,0
+LAB.US,D,20121203,000000,14.33,14.44,14.21,14.32,152401,0
+LAB.US,D,20121204,000000,14.299,14.353,14.04,14.1,103503,0
+LAB.US,D,20121205,000000,14.12,14.16,13.64,13.66,238505,0
+LAB.US,D,20121206,000000,13.61,13.7,13.5,13.63,160630,0
+LAB.US,D,20121207,000000,13.65,13.73,13.43,13.63,132212,0
+LAB.US,D,20121210,000000,13.69,14.1,13.67,14.04,197765,0
+LAB.US,D,20121211,000000,14.21,14.52,14.02,14.43,270431,0
+LAB.US,D,20121212,000000,13.68,14.49,13.68,14.25,160325,0
+LAB.US,D,20121213,000000,14.25,14.76,14.21,14.55,240622,0
+LAB.US,D,20121214,000000,14.48,14.63,14.29,14.37,219398,0
+LAB.US,D,20121217,000000,14.35,14.37,14.15,14.33,186741,0
+LAB.US,D,20121218,000000,14.29,14.71,14.29,14.69,114440,0
+LAB.US,D,20121219,000000,14.9,14.94,14.48,14.59,137149,0
+LAB.US,D,20121220,000000,14.52,14.56,14.334,14.38,154293,0
+LAB.US,D,20121221,000000,14.05,14.65,13.88,14.53,468144,0
+LAB.US,D,20121224,000000,14.44,14.55,14.325,14.42,45060,0
+LAB.US,D,20121226,000000,14.38,14.72,14.17,14.25,170393,0
+LAB.US,D,20121227,000000,14.18,14.25,13.7,14.1,236915,0
+LAB.US,D,20121228,000000,14,14.16,13.88,13.93,124534,0
+LAB.US,D,20121231,000000,13.86,14.34,13.85,14.31,73033,0
+LAB.US,D,20130102,000000,14.44,14.93,14.22,14.5,130391,0
+LAB.US,D,20130103,000000,14.48,14.48,14,14.27,146256,0
+LAB.US,D,20130104,000000,14.36,14.8,14.3,14.671,102082,0
+LAB.US,D,20130107,000000,14.58,14.99,14.37,14.79,114138,0
+LAB.US,D,20130108,000000,14.74,15.28,14.74,15.24,87735,0
+LAB.US,D,20130109,000000,15.23,15.53,15.075,15.5,97076,0
+LAB.US,D,20130110,000000,15.36,15.58,15,15.27,94922,0
+LAB.US,D,20130111,000000,15.38,15.69,15.3,15.5,49222,0
+LAB.US,D,20130114,000000,15.41,15.8,15.41,15.6,44952,0
+LAB.US,D,20130115,000000,15.49,15.78,15.36,15.63,335566,0
+LAB.US,D,20130116,000000,15.56,15.6,15.18,15.2,98927,0
+LAB.US,D,20130117,000000,15.3,15.41,15.21,15.36,32242,0
+LAB.US,D,20130118,000000,15.32,15.64,15.32,15.61,35859,0
+LAB.US,D,20130122,000000,15.53,16.09,15.53,16.09,77605,0
+LAB.US,D,20130123,000000,16.03,16.1,15.99,16.02,69700,0
+LAB.US,D,20130124,000000,16.01,16.21,15.98,16.11,102800,0
+LAB.US,D,20130125,000000,16.12,16.46,16.12,16.38,56585,0
+LAB.US,D,20130128,000000,16.47,16.85,16.32,16.78,230766,0
+LAB.US,D,20130129,000000,16.59,16.82,16.57,16.72,127384,0
+LAB.US,D,20130130,000000,16.52,16.64,16.04,16.29,140001,0
+LAB.US,D,20130131,000000,16.3,16.6,16.27,16.5,135166,0
+LAB.US,D,20130201,000000,16.52,16.79,16.27,16.66,192231,0
+LAB.US,D,20130204,000000,16.51,16.82,16.51,16.63,178058,0
+LAB.US,D,20130205,000000,16.66,16.9,16.321,16.43,253050,0
+LAB.US,D,20130206,000000,16.32,16.8,16.06,16.72,100195,0
+LAB.US,D,20130207,000000,16.66,16.73,16.45,16.59,118996,0
+LAB.US,D,20130208,000000,16.57,16.75,16.225,16.69,135827,0
+LAB.US,D,20130211,000000,16.64,16.701,16.44,16.68,76021,0
+LAB.US,D,20130212,000000,16.53,17.25,16.38,16.69,110763,0
+LAB.US,D,20130213,000000,16.63,17,16.59,16.85,179664,0
+LAB.US,D,20130214,000000,16.77,16.951,16.62,16.92,205894,0
+LAB.US,D,20130215,000000,16.92,16.92,16.54,16.73,114224,0
+LAB.US,D,20130219,000000,16.65,16.75,16.38,16.63,310181,0
+LAB.US,D,20130220,000000,16.67,16.8,16.62,16.77,298723,0
+LAB.US,D,20130221,000000,16.79,16.87,16.54,16.67,149412,0
+LAB.US,D,20130222,000000,16.68,16.87,16.58,16.79,53828,0
+LAB.US,D,20130225,000000,16.82,17.1,16.76,16.96,260670,0
+LAB.US,D,20130226,000000,16.98,17.25,16.95,17.14,102482,0
+LAB.US,D,20130227,000000,17.07,17.28,17.02,17.28,133556,0
+LAB.US,D,20130228,000000,17.21,17.295,17.15,17.242,107642,0
+LAB.US,D,20130301,000000,17.12,17.73,17.11,17.55,359516,0
+LAB.US,D,20130304,000000,17.53,18.6,17.39,18.51,227154,0
+LAB.US,D,20130305,000000,18.54,19.26,18.34,19.18,316804,0
+LAB.US,D,20130306,000000,19.18,19.43,18.98,19.38,161548,0
+LAB.US,D,20130307,000000,19.02,19.4,19,19.34,74647,0
+LAB.US,D,20130308,000000,19.4,19.49,18.99,19.21,278198,0
+LAB.US,D,20130311,000000,19.13,19.29,18.83,19.15,113823,0
+LAB.US,D,20130312,000000,19.01,19.26,18.44,18.58,101221,0
+LAB.US,D,20130313,000000,18.55,18.58,18.44,18.51,64700,0
+LAB.US,D,20130314,000000,18.48,18.515,18.14,18.28,106418,0
+LAB.US,D,20130315,000000,18.19,18.32,17.885,18,136557,0
+LAB.US,D,20130318,000000,17.72,18.19,17.72,18,101304,0
+LAB.US,D,20130319,000000,17.98,18.06,17.6,17.92,47006,0
+LAB.US,D,20130320,000000,18.01,18.09,17.87,18.07,33914,0
+LAB.US,D,20130321,000000,18.06,18.09,17.65,17.92,30434,0
+LAB.US,D,20130322,000000,18.09,18.09,17.91,18.06,57997,0
+LAB.US,D,20130325,000000,18.03,18.1,17.66,18.05,75342,0
+LAB.US,D,20130326,000000,18.02,18.03,17.6,17.99,91933,0
+LAB.US,D,20130327,000000,17.86,18.24,17.53,18.24,45967,0
+LAB.US,D,20130328,000000,18.15,18.64,18.13,18.51,106704,0
+LAB.US,D,20130401,000000,18.55,18.6,18.2,18.42,129116,0
+LAB.US,D,20130402,000000,18.52,18.944,18.46,18.72,56950,0
+LAB.US,D,20130403,000000,18.7,18.7,18.22,18.25,66111,0
+LAB.US,D,20130404,000000,18.21,18.76,18.21,18.5,67434,0
+LAB.US,D,20130405,000000,18.29,18.55,18.29,18.49,82112,0
+LAB.US,D,20130408,000000,18.51,18.75,18.4,18.7,115642,0
+LAB.US,D,20130409,000000,18.67,19.09,18.62,18.81,62300,0
+LAB.US,D,20130410,000000,19.08,19.08,18.77,18.8,66390,0
+LAB.US,D,20130411,000000,18.77,19.07,18.77,18.87,40101,0
+LAB.US,D,20130412,000000,18.74,18.79,18.32,18.54,57250,0
+LAB.US,D,20130415,000000,18.38,18.47,17.53,17.65,85548,0
+LAB.US,D,20130416,000000,17.72,17.97,17.72,17.87,108910,0
+LAB.US,D,20130417,000000,17.77,18.29,17.68,18.12,173090,0
+LAB.US,D,20130418,000000,18.09,18.38,17.85,17.9,98816,0
+LAB.US,D,20130419,000000,17.87,18.439,17.84,18.41,63258,0
+LAB.US,D,20130422,000000,18.4,18.75,18.07,18.38,82603,0
+LAB.US,D,20130423,000000,18.52,19.04,18.44,19.04,40772,0
+LAB.US,D,20130424,000000,18.96,19.96,18.82,18.88,40613,0
+LAB.US,D,20130425,000000,18.87,19.12,18.43,18.93,21461,0
+LAB.US,D,20130426,000000,18.91,19.03,18.41,18.62,64540,0
+LAB.US,D,20130429,000000,18.15,18.44,17.52,17.56,89444,0
+LAB.US,D,20130430,000000,17.23,17.33,16.75,16.84,267992,0
+LAB.US,D,20130501,000000,16.74,17.08,16.12,16.53,271849,0
+LAB.US,D,20130502,000000,17,18.8,16.95,18.5,422526,0
+LAB.US,D,20130503,000000,18.53,18.53,18.12,18.33,84950,0
+LAB.US,D,20130506,000000,18.13,18.29,17.75,18.03,159835,0
+LAB.US,D,20130507,000000,17.91,18.12,17.85,18.12,84720,0
+LAB.US,D,20130508,000000,18.05,18.26,17.99,18.05,37215,0
+LAB.US,D,20130509,000000,17.99,18.22,17.97,18.03,252412,0
+LAB.US,D,20130510,000000,18,18.19,17.92,18.05,70618,0
+LAB.US,D,20130513,000000,18,18.15,17.79,18,120494,0
+LAB.US,D,20130514,000000,17.95,18.144,17.95,18.1,139659,0
+LAB.US,D,20130515,000000,17.99,18.2,17.38,17.56,256992,0
+LAB.US,D,20130516,000000,17.41,17.82,17.41,17.49,27241,0
+LAB.US,D,20130517,000000,17.5,17.68,17.195,17.41,110568,0
+LAB.US,D,20130520,000000,17.33,17.62,17.29,17.59,42938,0
+LAB.US,D,20130521,000000,17.53,17.97,17.53,17.75,47251,0
+LAB.US,D,20130522,000000,17.71,17.78,17.08,17.14,74187,0
+LAB.US,D,20130523,000000,17.04,17.46,17.03,17.36,49136,0
+LAB.US,D,20130524,000000,17.21,17.74,17.21,17.55,53318,0
+LAB.US,D,20130528,000000,17.8,17.855,17.64,17.8,86925,0
+LAB.US,D,20130529,000000,17.65,17.78,17.27,17.5,118970,0
+LAB.US,D,20130530,000000,17.47,17.5,17,17.13,94312,0
+LAB.US,D,20130531,000000,16.93,17.43,16.93,17.04,58559,0
+LAB.US,D,20130603,000000,17,17.325,16.82,17.01,123757,0
+LAB.US,D,20130604,000000,16.94,17.19,16.63,16.86,58793,0
+LAB.US,D,20130605,000000,16.76,16.8,16.34,16.46,33077,0
+LAB.US,D,20130606,000000,16.41,16.68,15.72,16,70792,0
+LAB.US,D,20130607,000000,16,16.45,15.86,16.27,113143,0
+LAB.US,D,20130610,000000,16.24,16.41,16.01,16.2,155517,0
+LAB.US,D,20130611,000000,15.94,16.51,15.94,16.28,134767,0
+LAB.US,D,20130612,000000,16.32,16.51,16,16.16,107793,0
+LAB.US,D,20130613,000000,16.05,16.461,15.92,16.43,104442,0
+LAB.US,D,20130614,000000,16.36,16.62,16.18,16.23,30883,0
+LAB.US,D,20130617,000000,16.3,16.59,16.14,16.49,66390,0
+LAB.US,D,20130618,000000,16.43,17.01,16.43,16.56,66122,0
+LAB.US,D,20130619,000000,16.48,16.87,16.34,16.43,34060,0
+LAB.US,D,20130620,000000,16.17,16.28,15.87,16.05,75840,0
+LAB.US,D,20130621,000000,16.07,16.48,15.98,16.43,156962,0
+LAB.US,D,20130624,000000,16.2,16.513,16.14,16.29,48620,0
+LAB.US,D,20130625,000000,16.3,16.51,16.27,16.44,89222,0
+LAB.US,D,20130626,000000,16.45,16.51,15.92,16.36,113899,0
+LAB.US,D,20130627,000000,16.53,17.445,16.28,17.31,47081,0
+LAB.US,D,20130628,000000,17.11,17.69,17.11,17.46,295298,0
+LAB.US,D,20130701,000000,17.4,17.6,16.83,17,174345,0
+LAB.US,D,20130702,000000,16.89,17.28,16.81,17.14,175879,0
+LAB.US,D,20130703,000000,16.96,17.28,16.83,17.03,37580,0
+LAB.US,D,20130705,000000,17.28,17.47,16.57,17.39,73759,0
+LAB.US,D,20130708,000000,17.35,17.52,16.88,17.16,127836,0
+LAB.US,D,20130709,000000,17.16,17.29,16.72,16.79,117015,0
+LAB.US,D,20130710,000000,16.62,16.79,16.16,16.59,74394,0
+LAB.US,D,20130711,000000,16.64,17.17,16.23,16.6,84675,0
+LAB.US,D,20130712,000000,16.53,16.71,16.39,16.67,40557,0
+LAB.US,D,20130715,000000,16.63,17.07,16.56,17,62389,0
+LAB.US,D,20130716,000000,16.93,17.1,16.82,16.88,52119,0
+LAB.US,D,20130717,000000,16.94,17.11,16.81,16.82,31170,0
+LAB.US,D,20130718,000000,16.91,17.01,16.78,16.85,68350,0
+LAB.US,D,20130719,000000,16.85,17.26,16.83,17.19,35714,0
+LAB.US,D,20130722,000000,17.1,17.67,17.1,17.61,44654,0
+LAB.US,D,20130723,000000,17.72,17.78,17.6,17.62,101659,0
+LAB.US,D,20130724,000000,17.71,17.9,17.62,17.72,115149,0
+LAB.US,D,20130725,000000,17.74,18.24,17.57,18.24,139139,0
+LAB.US,D,20130726,000000,18.1,18.54,18.1,18.11,28325,0
+LAB.US,D,20130729,000000,18.1,18.19,17.73,17.83,53662,0
+LAB.US,D,20130730,000000,17.93,17.97,17.53,17.83,40175,0
+LAB.US,D,20130731,000000,17.93,18.15,17.75,17.76,59271,0
+LAB.US,D,20130801,000000,18.08,18.14,17.66,17.79,156079,0
+LAB.US,D,20130802,000000,18.8,20.04,18.52,19.55,430929,0
+LAB.US,D,20130805,000000,19.46,19.77,19.02,19.39,130847,0
+LAB.US,D,20130806,000000,19.16,19.87,19.01,19.67,328137,0
+LAB.US,D,20130807,000000,19.55,19.92,19.4,19.51,192098,0
+LAB.US,D,20130808,000000,19.55,20.05,19.5,20.01,364990,0
+LAB.US,D,20130809,000000,19.91,20.25,19.91,20.02,622366,0
+LAB.US,D,20130812,000000,20.02,20.25,19.57,20.13,421297,0
+LAB.US,D,20130813,000000,20.12,20.12,19.73,20.03,183582,0
+LAB.US,D,20130814,000000,19.99,20.19,19.6,20.01,222135,0
+LAB.US,D,20130815,000000,19.84,19.9,19.4,19.72,113344,0
+LAB.US,D,20130816,000000,19.56,19.77,19.19,19.54,125127,0
+LAB.US,D,20130819,000000,19.53,20.03,19.36,19.77,118699,0
+LAB.US,D,20130820,000000,19.81,20.06,19.665,20.02,122031,0
+LAB.US,D,20130821,000000,20.02,20.02,19.54,19.89,141416,0
+LAB.US,D,20130822,000000,19.92,20.06,19.9,20.02,181132,0
+LAB.US,D,20130823,000000,20.01,20.04,19.77,19.92,147110,0
+LAB.US,D,20130826,000000,20,20.05,19.76,20,166014,0
+LAB.US,D,20130827,000000,19.86,20.03,19.69,20,178371,0
+LAB.US,D,20130828,000000,20.03,20.15,19.87,20.14,601963,0
+LAB.US,D,20130829,000000,20.2,20.62,20,20.45,363129,0
+LAB.US,D,20130830,000000,20.36,20.54,20.06,20.46,174147,0
+LAB.US,D,20130903,000000,20.6,20.92,20.22,20.61,234901,0
+LAB.US,D,20130904,000000,20.61,21.3,20.61,21.21,141959,0
+LAB.US,D,20130905,000000,21.29,21.37,20.9,21.17,124878,0
+LAB.US,D,20130906,000000,21.21,21.49,20.71,21.28,208800,0
+LAB.US,D,20130909,000000,21.41,21.68,21.14,21.51,128050,0
+LAB.US,D,20130910,000000,21.54,21.74,21.31,21.71,168338,0
+LAB.US,D,20130911,000000,21.58,21.71,21.4,21.68,90899,0
+LAB.US,D,20130912,000000,21.62,21.9,21.42,21.46,81313,0
+LAB.US,D,20130913,000000,21.5,21.52,21.35,21.41,81555,0
+LAB.US,D,20130916,000000,21.62,21.988,21.62,21.9,121095,0
+LAB.US,D,20130917,000000,21.84,22.58,21.71,22.48,151125,0
+LAB.US,D,20130918,000000,22.43,22.9,21.99,22.88,163270,0
+LAB.US,D,20130919,000000,22.89,23.39,22.68,23.26,245677,0
+LAB.US,D,20130920,000000,23.25,23.26,22.5,22.71,436542,0
+LAB.US,D,20130923,000000,22.425,23.25,22.201,23.08,93418,0
+LAB.US,D,20130924,000000,23.03,23.27,22.61,23.05,172100,0
+LAB.US,D,20130925,000000,23.03,23.08,22.72,22.75,82000,0
+LAB.US,D,20130926,000000,22.73,22.9,22.51,22.8,121900,0
+LAB.US,D,20130927,000000,22.78,23.05,22.34,22.47,148500,0
+LAB.US,D,20130930,000000,22.22,22.34,21.72,21.94,253533,0
+LAB.US,D,20131001,000000,21.84,22.24,21.692,22.02,89987,0
+LAB.US,D,20131002,000000,21.94,22.2,21.79,22.04,289161,0
+LAB.US,D,20131003,000000,22.07,22.27,21.54,22.05,96600,0
+LAB.US,D,20131004,000000,21.99,22.59,21.99,22.43,82400,0
+LAB.US,D,20131007,000000,22.31,22.498,21.81,21.9,162060,0
+LAB.US,D,20131008,000000,21.97,22.02,21.45,21.71,124900,0
+LAB.US,D,20131009,000000,21.72,21.82,21.41,21.55,65700,0
+LAB.US,D,20131010,000000,21.73,23.15,21.73,22.18,89500,0
+LAB.US,D,20131011,000000,22.14,22.68,22.11,22.51,84800,0
+LAB.US,D,20131014,000000,22.42,23.05,22.27,22.96,89100,0
+LAB.US,D,20131015,000000,22.97,23.13,22.22,22.32,118796,0
+LAB.US,D,20131016,000000,22.42,22.97,22.3,22.82,81221,0
+LAB.US,D,20131017,000000,22.8,24.48,22.32,23.94,217800,0
+LAB.US,D,20131018,000000,24,24.95,23.5,24.04,134517,0
+LAB.US,D,20131021,000000,24.06,24.71,21.83,24,86700,0
+LAB.US,D,20131022,000000,24.01,24.82,23.17,24.36,131400,0
+LAB.US,D,20131023,000000,24.18,24.72,23.91,24.11,102800,0
+LAB.US,D,20131024,000000,24.21,24.53,23.82,24.41,40800,0
+LAB.US,D,20131025,000000,24.45,25.1,24.4,25.03,137200,0
+LAB.US,D,20131028,000000,25.68,26.09,25.12,25.99,477800,0
+LAB.US,D,20131029,000000,25.95,26.18,25.52,25.9,273500,0
+LAB.US,D,20131030,000000,25.86,26.27,25.12,25.33,276800,0
+LAB.US,D,20131031,000000,29.84,32.9,28.52,31.5,1178682,0
+LAB.US,D,20131101,000000,31.34,32.73,30.69,30.87,398300,0
+LAB.US,D,20131104,000000,30.73,30.97,29.08,29.87,492100,0
+LAB.US,D,20131105,000000,29.75,30.15,29.38,30.06,332333,0
+LAB.US,D,20131106,000000,30.05,30.15,29.78,29.89,251700,0
+LAB.US,D,20131107,000000,29.95,29.992,29.22,29.75,177035,0
+LAB.US,D,20131108,000000,29.7,30.1,29.42,29.95,238100,0
+LAB.US,D,20131111,000000,29.99,30,29.62,29.87,73800,0
+LAB.US,D,20131112,000000,29.85,29.95,29.291,29.9,106086,0
+LAB.US,D,20131113,000000,29.8,29.94,29.681,29.87,100984,0
+LAB.US,D,20131114,000000,29.78,30.66,29.45,30.42,287600,0
+LAB.US,D,20131115,000000,30.33,30.9,30.11,30.74,153900,0
+LAB.US,D,20131118,000000,30.72,30.86,30.17,30.36,146000,0
+LAB.US,D,20131119,000000,30.28,30.67,30,30.46,124400,0
+LAB.US,D,20131120,000000,30.48,30.95,30.18,30.91,144600,0
+LAB.US,D,20131121,000000,30.95,32.5,30.7,32.45,455500,0
+LAB.US,D,20131122,000000,32.56,32.67,31.72,32.07,193200,0
+LAB.US,D,20131125,000000,32.02,32.11,31.75,31.84,117400,0
+LAB.US,D,20131126,000000,31.93,32.2,31.65,31.89,155200,0
+LAB.US,D,20131127,000000,31.87,32.23,31.33,32,248200,0
+LAB.US,D,20131129,000000,32.17,32.36,31.72,31.78,118956,0
+LAB.US,D,20131202,000000,32.14,32.26,31.79,31.97,307100,0
+LAB.US,D,20131203,000000,31.84,32.62,31.42,31.96,523000,0
+LAB.US,D,20131204,000000,31.75,32.52,31.69,32.03,208378,0
+LAB.US,D,20131205,000000,31.94,32.12,31.37,31.75,135164,0
+LAB.US,D,20131206,000000,32.05,32.89,31.96,32.82,144300,0
+LAB.US,D,20131209,000000,32.72,33.31,32.3,32.91,134700,0
+LAB.US,D,20131210,000000,32.46,33.24,32.04,32.28,128500,0
+LAB.US,D,20131211,000000,32.23,32.53,31.1,31.37,154600,0
+LAB.US,D,20131212,000000,31.33,32.55,31.07,32.22,148900,0
+LAB.US,D,20131213,000000,32.38,32.62,31.5,32.06,182900,0
+LAB.US,D,20131216,000000,32.1,32.38,31.35,32.09,204400,0
+LAB.US,D,20131217,000000,32,32,31.09,31.62,159341,0
+LAB.US,D,20131218,000000,32.2,36.2,32.12,36.06,682800,0
+LAB.US,D,20131219,000000,36.01,36.65,35.1,35.62,202100,0
+LAB.US,D,20131220,000000,36,37.24,35.78,36.75,620000,0
+LAB.US,D,20131223,000000,37.04,38.39,36.7,38.27,325700,0
+LAB.US,D,20131224,000000,38.06,38.51,37.59,38.15,111357,0
+LAB.US,D,20131226,000000,38.23,39.16,38.23,38.88,176800,0
+LAB.US,D,20131227,000000,39,39.59,38.62,39.37,191800,0
+LAB.US,D,20131230,000000,39.24,39.57,38.18,38.59,226800,0
+LAB.US,D,20131231,000000,38.54,38.89,38.01,38.282,193063,0
+LAB.US,D,20140102,000000,38.03,38.29,36.02,36.8,329442,0
+LAB.US,D,20140103,000000,36.8,37.11,36.21,36.87,365282,0
+LAB.US,D,20140106,000000,37.13,37.9,36.63,36.7,222800,0
+LAB.US,D,20140107,000000,36.78,38.29,34.77,38.23,393700,0
+LAB.US,D,20140108,000000,38.39,39.17,37.31,39.15,251900,0
+LAB.US,D,20140109,000000,39.39,40.18,38.89,39.92,450100,0
+LAB.US,D,20140110,000000,39.9,41.7,39.19,41.14,355000,0
+LAB.US,D,20140113,000000,40.89,41.53,40.14,40.62,215300,0
+LAB.US,D,20140114,000000,42.89,44,41.22,43.56,460100,0
+LAB.US,D,20140115,000000,43.26,43.88,41.22,41.48,309039,0
+LAB.US,D,20140116,000000,41.59,42.56,41.22,42.08,392800,0
+LAB.US,D,20140117,000000,42.15,42.75,41.49,42.49,189900,0
+LAB.US,D,20140121,000000,43.29,43.32,41.04,41.39,149600,0
+LAB.US,D,20140122,000000,41.33,41.89,41.09,41.39,120200,0
+LAB.US,D,20140123,000000,41.28,42.15,40.8,41.08,224700,0
+LAB.US,D,20140124,000000,41.23,41.87,40.51,41.12,377364,0
+LAB.US,D,20140127,000000,41.7,42,39.2,39.81,276100,0
+LAB.US,D,20140128,000000,39.98,41.14,39.88,40.98,181294,0
+LAB.US,D,20140129,000000,39.8,40.4,36.44,39.96,1811000,0
+LAB.US,D,20140130,000000,41.29,44.68,41.01,44.58,1562800,0
+LAB.US,D,20140131,000000,43.28,45.37,41.5,45.12,507900,0
+LAB.US,D,20140203,000000,45.87,46.37,43.42,43.6,478736,0
+LAB.US,D,20140204,000000,43.82,44.75,42.69,44.69,222486,0
+LAB.US,D,20140205,000000,44.99,46.14,43.83,45.32,296691,0
+LAB.US,D,20140206,000000,45.11,46.58,44.011,46.07,374504,0
+LAB.US,D,20140207,000000,43.06,45.11,41.5,43.11,1081589,0
+LAB.US,D,20140210,000000,42.03,43.69,42.03,43.18,445138,0
+LAB.US,D,20140211,000000,43.834,43.834,42.06,42.43,254564,0
+LAB.US,D,20140212,000000,42.29,42.94,42.1,42.59,285620,0
+LAB.US,D,20140213,000000,42.32,43.02,42.1,43.01,241641,0
+LAB.US,D,20140214,000000,43.51,44.75,42.86,44.18,284715,0
+LAB.US,D,20140218,000000,45,45.86,44.07,45.45,316135,0
+LAB.US,D,20140219,000000,45.25,45.99,44.01,44.3,271593,0
+LAB.US,D,20140220,000000,44.25,48.43,43.85,47.75,560580,0
+LAB.US,D,20140221,000000,48,48.5,45.72,45.85,313567,0
+LAB.US,D,20140224,000000,46,47.63,45.88,45.97,343891,0
+LAB.US,D,20140225,000000,45.99,46.32,45.37,46.11,274465,0
+LAB.US,D,20140226,000000,45.95,48.92,45.95,48.06,495047,0
+LAB.US,D,20140227,000000,47.81,49.455,46.86,47.62,333280,0
+LAB.US,D,20140228,000000,47.65,47.89,46.01,46.85,340801,0
+LAB.US,D,20140303,000000,45.75,46.44,45.01,46.14,218028,0
+LAB.US,D,20140304,000000,46.66,48.4,46.48,47.67,344521,0
+LAB.US,D,20140305,000000,47.71,49.28,46.825,48.89,564938,0
+LAB.US,D,20140306,000000,48.95,49.17,47.41,48.26,269819,0
+LAB.US,D,20140307,000000,47.98,48.82,46.76,47.81,316045,0
+LAB.US,D,20140310,000000,47.27,48.24,47.27,48.1,168328,0
+LAB.US,D,20140311,000000,48.2,49.279,47.15,47.43,425021,0
+LAB.US,D,20140312,000000,47.1,47.819,46.92,47.63,170159,0
+LAB.US,D,20140313,000000,47.64,48.25,46.45,47.01,341286,0
+LAB.US,D,20140314,000000,46.65,47.99,46.65,47.55,333222,0
+LAB.US,D,20140317,000000,47.73,48.11,47.56,47.87,214606,0
+LAB.US,D,20140318,000000,48,48.21,47.42,48.15,373043,0
+LAB.US,D,20140319,000000,48.6,48.6,47.43,47.87,199664,0
+LAB.US,D,20140320,000000,47.66,48,47.6,47.88,223250,0
+LAB.US,D,20140321,000000,47.94,48.45,47.3,47.53,393061,0
+LAB.US,D,20140324,000000,47.53,47.79,44.72,45.15,294504,0
+LAB.US,D,20140325,000000,45.3,45.95,43.11,43.35,479421,0
+LAB.US,D,20140326,000000,43.81,44.22,41.28,41.29,315300,0
+LAB.US,D,20140327,000000,41.26,42.23,40.07,41.18,466652,0
+LAB.US,D,20140328,000000,41.2,43,41.18,42.23,473057,0
+LAB.US,D,20140331,000000,42.5,44.25,42.46,44.07,404706,0
+LAB.US,D,20140401,000000,44.07,45.74,43.81,45.23,333647,0
+LAB.US,D,20140402,000000,45.48,46.018,45.31,45.72,166984,0
+LAB.US,D,20140403,000000,45.72,45.95,42.84,42.94,519371,0
+LAB.US,D,20140404,000000,43.68,43.68,38.01,38.19,742811,0
+LAB.US,D,20140407,000000,37.51,37.51,34.38,35.07,858807,0
+LAB.US,D,20140408,000000,35.16,35.82,33.65,35.02,560707,0
+LAB.US,D,20140409,000000,34.95,36.65,34.92,36.54,282024,0
+LAB.US,D,20140410,000000,36.34,36.96,34.64,34.93,381875,0
+LAB.US,D,20140411,000000,34.43,35.52,33.17,33.63,976083,0
+LAB.US,D,20140414,000000,35.83,37.92,35.02,35.27,906750,0
+LAB.US,D,20140415,000000,35.32,36.06,33.79,34.81,424650,0
+LAB.US,D,20140416,000000,35.19,36.75,34.972,36.35,295156,0
+LAB.US,D,20140417,000000,36.29,37.38,35.661,37.1,254891,0
+LAB.US,D,20140421,000000,36.55,38.27,36.55,38.08,298749,0
+LAB.US,D,20140422,000000,38.58,39.29,37.4,38.99,371598,0
+LAB.US,D,20140423,000000,40.39,40.55,39.14,39.46,407552,0
+LAB.US,D,20140424,000000,39.53,39.77,37.68,37.8,180265,0
+LAB.US,D,20140425,000000,37.51,37.73,35.551,35.66,240497,0
+LAB.US,D,20140428,000000,35.91,37.1,33.55,35.35,264993,0
+LAB.US,D,20140429,000000,35.53,37.3,35.01,36.93,301740,0
+LAB.US,D,20140430,000000,39.55,39.55,35.81,37.56,416844,0
+LAB.US,D,20140501,000000,37.38,38.22,35.88,37.55,360417,0
+LAB.US,D,20140502,000000,37.59,38.37,36.81,37.95,292861,0
+LAB.US,D,20140505,000000,37.44,39.21,37.09,39.05,260110,0
+LAB.US,D,20140506,000000,35.72,37.22,32.61,32.78,1729046,0
+LAB.US,D,20140507,000000,32.63,33.66,31.55,32.71,1011868,0
+LAB.US,D,20140508,000000,32.53,32.81,30.04,30.09,1019624,0
+LAB.US,D,20140509,000000,29.93,30.85,29.42,29.9,551563,0
+LAB.US,D,20140512,000000,29.96,30.89,28.665,30.58,415449,0
+LAB.US,D,20140513,000000,30.56,31.69,29.76,29.89,522839,0
+LAB.US,D,20140514,000000,29.87,30.01,28.7,28.83,504070,0
+LAB.US,D,20140515,000000,28.53,28.83,27.16,27.67,525415,0
+LAB.US,D,20140516,000000,27.82,27.82,26.508,27.08,550755,0
+LAB.US,D,20140519,000000,27.08,29.38,26.77,28.68,468439,0
+LAB.US,D,20140520,000000,28.87,28.87,27.29,27.52,456785,0
+LAB.US,D,20140521,000000,27.58,28.25,26.67,27.25,322072,0
+LAB.US,D,20140522,000000,27.25,28.37,27.16,28.13,174289,0
+LAB.US,D,20140523,000000,28.11,28.85,27.95,28.76,237501,0
+LAB.US,D,20140527,000000,29.14,29.8,28.54,29.63,386738,0
+LAB.US,D,20140528,000000,29.43,29.66,28.71,29.15,382349,0
+LAB.US,D,20140529,000000,29.41,29.58,28.69,28.75,205548,0
+LAB.US,D,20140530,000000,28.88,28.88,27.66,27.74,539865,0
+LAB.US,D,20140602,000000,27.48,27.86,24.94,25.68,616320,0
+LAB.US,D,20140603,000000,25.71,26.56,25.3,25.51,1008636,0
+LAB.US,D,20140604,000000,25.45,25.83,24.9,25.46,357769,0
+LAB.US,D,20140605,000000,25.46,26.32,25.36,26.29,480286,0
+LAB.US,D,20140606,000000,26.5,27.61,26.23,27.13,295026,0
+LAB.US,D,20140609,000000,27.31,28.04,26.96,27.56,263128,0
+LAB.US,D,20140610,000000,27.35,28.57,27.3,28.52,311200,0
+LAB.US,D,20140611,000000,28.24,29.29,27.87,28.66,480386,0
+LAB.US,D,20140612,000000,28.112,28.8,27.89,28.11,246166,0
+LAB.US,D,20140613,000000,28.13,28.3,27.33,27.83,270336,0
+LAB.US,D,20140616,000000,27.64,28.67,27.56,28.65,153584,0
+LAB.US,D,20140617,000000,28.53,29.04,28.312,28.8,216099,0
+LAB.US,D,20140618,000000,29.31,29.31,28.29,28.8,153228,0
+LAB.US,D,20140619,000000,29,29.01,28.5,28.84,160162,0
+LAB.US,D,20140620,000000,29.04,29.13,28.23,28.61,361376,0
+LAB.US,D,20140623,000000,28.77,29.13,28.14,28.6,184688,0
+LAB.US,D,20140624,000000,28.6,29.47,28.22,28.48,468062,0
+LAB.US,D,20140625,000000,28.28,29.21,27.93,29.18,200173,0
+LAB.US,D,20140626,000000,29.41,29.45,28.6,29.29,170677,0
+LAB.US,D,20140627,000000,28.94,29.33,28.48,29.04,446482,0
+LAB.US,D,20140630,000000,29.02,30,28.84,29.4,333532,0
+LAB.US,D,20140701,000000,29.5,30.33,29.14,30.16,216340,0
+LAB.US,D,20140702,000000,30.19,31.4,30.16,30.8,275300,0
+LAB.US,D,20140703,000000,30.588,31.16,30.404,31.16,151517,0
+LAB.US,D,20140707,000000,31.06,31.39,30.21,30.85,387439,0
+LAB.US,D,20140708,000000,30.72,30.8,29.06,30.05,706013,0
+LAB.US,D,20140709,000000,30.2,30.25,28.78,29.61,316884,0
+LAB.US,D,20140710,000000,28.89,30.16,28.7,29.82,302253,0
+LAB.US,D,20140711,000000,29.85,30.98,29.6,30.82,245768,0
+LAB.US,D,20140714,000000,31.3,32.48,30.85,32.08,558616,0
+LAB.US,D,20140715,000000,31.98,32.12,30.77,31.29,659072,0
+LAB.US,D,20140716,000000,31.54,31.7,29.66,29.67,282866,0
+LAB.US,D,20140717,000000,29.19,29.37,26.89,27.17,412228,0
+LAB.US,D,20140718,000000,27.02,27.32,26.45,27.05,455931,0
+LAB.US,D,20140721,000000,26.79,28,26.63,27.79,283630,0
+LAB.US,D,20140722,000000,28.02,28.36,27.41,27.56,195377,0
+LAB.US,D,20140723,000000,27.98,29.03,27.668,28.96,319309,0
+LAB.US,D,20140724,000000,29,29.1,28.2,28.34,474642,0
+LAB.US,D,20140725,000000,28.02,28.32,27.382,27.43,349312,0
+LAB.US,D,20140728,000000,27.53,27.56,26.58,27.13,154986,0
+LAB.US,D,20140729,000000,27.45,28.45,27.1,28.4,202634,0
+LAB.US,D,20140730,000000,28.73,30.24,28.68,30.11,360054,0
+LAB.US,D,20140731,000000,29.34,29.72,28.26,28.63,501837,0
+LAB.US,D,20140801,000000,30.02,31.06,28.5,28.83,622489,0
+LAB.US,D,20140804,000000,28.95,28.97,26.76,27.8,588950,0
+LAB.US,D,20140805,000000,27.61,28.64,26.62,27,528632,0
+LAB.US,D,20140806,000000,26.66,26.95,26.03,26.31,267332,0
+LAB.US,D,20140807,000000,26.34,26.9,26.06,26.28,131781,0
+LAB.US,D,20140808,000000,26.32,27.04,26.1,26.91,156767,0
+LAB.US,D,20140811,000000,27.14,27.4,26.75,27.27,261896,0
+LAB.US,D,20140812,000000,27.14,27.5,26.41,26.56,244520,0
+LAB.US,D,20140813,000000,26.77,27.84,26.68,27.35,227015,0
+LAB.US,D,20140814,000000,27.43,27.93,27.16,27.57,116277,0
+LAB.US,D,20140815,000000,27.55,27.91,27.03,27.85,170494,0
+LAB.US,D,20140818,000000,28.03,28.13,27.79,28.02,167948,0
+LAB.US,D,20140819,000000,28,28.22,27.74,27.94,139292,0
+LAB.US,D,20140820,000000,27.73,28.17,27.5,28.05,219757,0
+LAB.US,D,20140821,000000,27.95,28.24,26.23,26.29,262773,0
+LAB.US,D,20140822,000000,26.34,26.71,26,26.12,244136,0
+LAB.US,D,20140825,000000,26.49,26.66,25.98,26,128187,0
+LAB.US,D,20140826,000000,25.98,27.03,25.83,26.94,212464,0
+LAB.US,D,20140827,000000,27.01,27.15,26.69,26.79,90139,0
+LAB.US,D,20140828,000000,26.59,26.94,26.56,26.7,111644,0
+LAB.US,D,20140829,000000,26.77,27.31,26.44,27.22,97706,0
+LAB.US,D,20140902,000000,27.71,29.89,27.54,28.6,665698,0
+LAB.US,D,20140903,000000,28.73,28.98,27.84,28.36,951870,0
+LAB.US,D,20140904,000000,28.38,29.3,28.12,28.85,190525,0
+LAB.US,D,20140905,000000,28.78,28.82,27.82,28.75,116665,0
+LAB.US,D,20140908,000000,28.57,30,28.48,29.8,223707,0
+LAB.US,D,20140909,000000,29.65,29.98,28.96,29.7,240282,0
+LAB.US,D,20140910,000000,29.68,31.37,29.68,31.26,285977,0
+LAB.US,D,20140911,000000,30.89,31.22,30.59,31.09,422861,0
+LAB.US,D,20140912,000000,31.16,31.8,30.56,31.04,282274,0
+LAB.US,D,20140915,000000,30.83,31.07,28.357,28.61,396016,0
+LAB.US,D,20140916,000000,28.41,28.938,28.2,28.45,253376,0
+LAB.US,D,20140917,000000,28.75,28.93,28.24,28.45,192680,0
+LAB.US,D,20140918,000000,28.5,28.61,27.91,28.1,192761,0
+LAB.US,D,20140919,000000,28.27,28.27,26.28,26.33,361085,0
+LAB.US,D,20140922,000000,26.15,26.305,25.76,26.15,225290,0
+LAB.US,D,20140923,000000,25.95,26.1,25.04,25.09,165768,0
+LAB.US,D,20140924,000000,25.17,25.81,25.17,25.39,177702,0
+LAB.US,D,20140925,000000,25.4,25.44,24.94,25.21,181777,0
+LAB.US,D,20140926,000000,25.27,25.52,24.97,25.44,144617,0
+LAB.US,D,20140929,000000,25.06,25.637,25.05,25.465,127178,0
+LAB.US,D,20140930,000000,24.97,25.756,24.41,24.5,231427,0
+LAB.US,D,20141001,000000,24.53,24.905,23.24,23.85,317527,0
+LAB.US,D,20141002,000000,23.7,24.1,22.76,23.62,461359,0
+LAB.US,D,20141003,000000,23.91,24.29,23.59,23.65,120341,0
+LAB.US,D,20141006,000000,23.67,23.98,22.76,22.96,183199,0
+LAB.US,D,20141007,000000,22.65,22.95,22.16,22.48,250717,0
+LAB.US,D,20141008,000000,22.46,23.37,21.94,23.32,200618,0
+LAB.US,D,20141009,000000,23.3,23.61,22.535,22.77,175256,0
+LAB.US,D,20141010,000000,22.63,23.13,22.01,22.06,151471,0
+LAB.US,D,20141013,000000,22.05,23.1,21.71,22.13,182642,0
+LAB.US,D,20141014,000000,22.39,23.35,22.1,22.77,197209,0
+LAB.US,D,20141015,000000,22.76,24.98,21.9,24.88,335952,0
+LAB.US,D,20141016,000000,24,26.77,24,26.4,439868,0
+LAB.US,D,20141017,000000,26.85,26.98,25.4,25.6,249113,0
+LAB.US,D,20141020,000000,25.46,26.66,25.37,25.82,145978,0
+LAB.US,D,20141021,000000,26.24,27.07,25.98,26.75,200423,0
+LAB.US,D,20141022,000000,26.98,27.224,26.161,26.65,191731,0
+LAB.US,D,20141023,000000,26.95,27.98,26.48,27.61,257670,0
+LAB.US,D,20141024,000000,27.63,28.25,27.62,27.95,207389,0
+LAB.US,D,20141027,000000,27.72,28.27,27.64,27.98,195778,0
+LAB.US,D,20141028,000000,28.27,28.62,26.89,28.26,352749,0
+LAB.US,D,20141029,000000,28.34,28.74,27.59,28.56,128772,0
+LAB.US,D,20141030,000000,28.32,29.319,28.07,29.22,160897,0
+LAB.US,D,20141031,000000,28.7,30.47,28.37,29,458208,0
+LAB.US,D,20141103,000000,29.15,29.22,26.65,27.24,483698,0
+LAB.US,D,20141104,000000,27.16,27.88,27,27.83,152998,0
+LAB.US,D,20141105,000000,28.06,28.74,27.67,28.2,203239,0
+LAB.US,D,20141106,000000,28.21,29.22,27.92,29.14,199485,0
+LAB.US,D,20141107,000000,29.2,29.78,28.05,28.9,311337,0
+LAB.US,D,20141110,000000,28.78,29.37,28.522,29,252579,0
+LAB.US,D,20141111,000000,28.97,29.67,28.5,29.52,268850,0
+LAB.US,D,20141112,000000,29.8,29.91,28.94,29.89,290552,0
+LAB.US,D,20141113,000000,30,30.48,29.58,29.88,128913,0
+LAB.US,D,20141114,000000,29.93,30.46,29.66,29.99,210606,0
+LAB.US,D,20141117,000000,30,30.76,29.52,30.01,173223,0
+LAB.US,D,20141118,000000,30.16,31.05,29.78,30.93,260784,0
+LAB.US,D,20141119,000000,30.75,30.775,30.08,30.38,298746,0
+LAB.US,D,20141120,000000,30.14,30.91,29.48,30.72,234126,0
+LAB.US,D,20141121,000000,31.21,31.21,30.052,30.14,152883,0
+LAB.US,D,20141124,000000,30,30.05,29.73,29.93,188817,0
+LAB.US,D,20141125,000000,30,30.2,29.47,29.88,202328,0
+LAB.US,D,20141126,000000,29.79,31.3,29.78,31.24,195485,0
+LAB.US,D,20141128,000000,30.84,31.55,30.68,30.83,122843,0
+LAB.US,D,20141201,000000,30.35,30.35,28.88,29.3,403942,0
+LAB.US,D,20141202,000000,29.47,30.44,29.09,29.28,910632,0
+LAB.US,D,20141203,000000,29.38,30.09,29.142,29.45,174639,0
+LAB.US,D,20141204,000000,29.51,29.61,28.75,29.03,161975,0
+LAB.US,D,20141205,000000,29.04,29.795,29.04,29.33,147081,0
+LAB.US,D,20141208,000000,29,29.8,27.75,27.805,201200,0
+LAB.US,D,20141209,000000,27.44,28.19,27.25,27.99,177934,0
+LAB.US,D,20141210,000000,27.91,28.33,27.49,27.54,127385,0
+LAB.US,D,20141211,000000,27.78,28.02,27.02,27.25,179251,0
+LAB.US,D,20141212,000000,26.87,27.88,26.65,27.21,181317,0
+LAB.US,D,20141215,000000,27.2,28.14,26.655,27.91,315958,0
+LAB.US,D,20141216,000000,27.84,29.1,27.57,28.29,212186,0
+LAB.US,D,20141217,000000,28.29,29.98,27.99,29.95,155525,0
+LAB.US,D,20141218,000000,30.43,31.34,30.11,31.01,221482,0
+LAB.US,D,20141219,000000,30.95,32.83,30.54,32.7,452159,0
+LAB.US,D,20141222,000000,32.76,32.99,32.05,32.99,155082,0
+LAB.US,D,20141223,000000,33.2,33.2,31.76,32.01,115013,0
+LAB.US,D,20141224,000000,31.87,32.65,31.84,32.31,58721,0
+LAB.US,D,20141226,000000,32.5,33.24,32.39,33.14,82348,0
+LAB.US,D,20141229,000000,33.25,33.5,32.4,32.68,176537,0
+LAB.US,D,20141230,000000,32.89,33.72,32.53,33.56,215737,0
+LAB.US,D,20141231,000000,33.99,34.17,33.42,33.73,270364,0
+LAB.US,D,20150102,000000,34.06,34.388,32.43,33.61,167536,0
+LAB.US,D,20150105,000000,33.43,34.26,33.4,33.71,287187,0
+LAB.US,D,20150106,000000,33.75,33.98,32.44,33.45,180842,0
+LAB.US,D,20150107,000000,33.72,35.34,33.59,35.08,467398,0
+LAB.US,D,20150108,000000,35.45,37.03,35.32,36.23,323959,0
+LAB.US,D,20150109,000000,35.93,36.72,35.18,36.33,212583,0
+LAB.US,D,20150112,000000,36.51,38.34,36.07,36.9,334876,0
+LAB.US,D,20150113,000000,37.17,37.58,34.725,35.26,256506,0
+LAB.US,D,20150114,000000,35.75,35.946,34.16,34.4,247671,0
+LAB.US,D,20150115,000000,34.16,34.24,32.95,33.27,298640,0
+LAB.US,D,20150116,000000,33.13,34.37,32.426,33.81,269663,0
+LAB.US,D,20150120,000000,35.01,37.83,34.618,37.13,544921,0
+LAB.US,D,20150121,000000,37.28,38.28,36.51,36.68,513331,0
+LAB.US,D,20150122,000000,37.28,37.28,35.77,37.07,221617,0
+LAB.US,D,20150123,000000,37.48,37.922,36.59,37.44,225363,0
+LAB.US,D,20150126,000000,37.12,38.82,36.93,38.68,237516,0
+LAB.US,D,20150127,000000,37.94,39.62,37.332,38.55,282023,0
+LAB.US,D,20150128,000000,38.51,39.46,37.44,37.7,265954,0
+LAB.US,D,20150129,000000,37.7,39.85,36.96,39.78,380327,0
+LAB.US,D,20150130,000000,39.46,40.364,38.3,38.53,355087,0
+LAB.US,D,20150202,000000,38.61,39.1,37.66,38.29,271332,0
+LAB.US,D,20150203,000000,38.36,38.56,37.44,38.23,379415,0
+LAB.US,D,20150204,000000,37.89,38.79,37.38,37.7,216536,0
+LAB.US,D,20150205,000000,37.98,38.81,37.37,38.76,194131,0
+LAB.US,D,20150206,000000,39.85,40.98,38.17,38.54,308245,0
+LAB.US,D,20150209,000000,37.86,38.96,37.79,37.96,168527,0
+LAB.US,D,20150210,000000,37.99,38.11,37.24,37.45,153565,0
+LAB.US,D,20150211,000000,37.27,38.09,37.02,37.45,153617,0
+LAB.US,D,20150212,000000,37.19,38.93,37.152,38.4,236093,0
+LAB.US,D,20150213,000000,38.36,38.7,37.68,37.93,189476,0
+LAB.US,D,20150217,000000,37.84,38.89,37.16,38.83,161900,0
+LAB.US,D,20150218,000000,38.53,38.99,38.24,38.72,116659,0
+LAB.US,D,20150219,000000,38.55,39.27,38.35,38.97,183921,0
+LAB.US,D,20150220,000000,39.03,39.23,38.54,38.97,283276,0
+LAB.US,D,20150223,000000,38.65,41.51,38.65,40.87,207838,0
+LAB.US,D,20150224,000000,40.48,41.33,39.634,40.57,148525,0
+LAB.US,D,20150225,000000,40.66,41.89,40.42,41.68,192790,0
+LAB.US,D,20150226,000000,41.58,42.73,41.234,42.44,229619,0
+LAB.US,D,20150227,000000,42.25,44.49,41.572,44.2,294022,0
+LAB.US,D,20150302,000000,44.25,44.96,42.88,44.17,303600,0
+LAB.US,D,20150303,000000,43.9,44.21,41.37,41.78,358200,0
+LAB.US,D,20150304,000000,41.66,42.76,41.09,42.02,247500,0
+LAB.US,D,20150305,000000,42.44,43.68,42.18,43.53,187000,0
+LAB.US,D,20150306,000000,43.39,43.66,41.99,42.25,176100,0
+LAB.US,D,20150309,000000,42.39,42.39,41.02,42.2,198000,0
+LAB.US,D,20150310,000000,41.41,42,40.29,41.32,106300,0
+LAB.US,D,20150311,000000,41.17,41.89,40.5,41.83,169000,0
+LAB.US,D,20150312,000000,42,42.12,40.85,41.14,247800,0
+LAB.US,D,20150313,000000,41.15,41.74,40.74,40.89,176000,0
+LAB.US,D,20150316,000000,40.87,43.96,40.87,43.86,180000,0
+LAB.US,D,20150317,000000,43.64,45.07,43.38,44.91,127400,0
+LAB.US,D,20150318,000000,44.65,45.24,43.97,44.93,171800,0
+LAB.US,D,20150319,000000,44.8,45.98,44.45,45.54,198300,0
+LAB.US,D,20150320,000000,45.79,46.38,45.1,45.47,273000,0
+LAB.US,D,20150323,000000,45.12,45.64,44.21,44.72,131400,0
+LAB.US,D,20150324,000000,44.59,45.47,43.86,44.21,149900,0
+LAB.US,D,20150325,000000,43.61,44.72,41.5,41.63,244900,0
+LAB.US,D,20150326,000000,41.24,42.57,40.01,40.21,277300,0
+LAB.US,D,20150327,000000,40.38,41.29,39.89,40.32,261900,0
+LAB.US,D,20150330,000000,40.69,42.97,40.63,42.85,206600,0
+LAB.US,D,20150331,000000,42.68,43.18,41.52,42.1,164974,0
+LAB.US,D,20150401,000000,41.63,42.53,39.38,40.68,226500,0
+LAB.US,D,20150402,000000,41.17,41.17,39.27,39.58,171600,0
+LAB.US,D,20150406,000000,39.47,40.98,39.47,40.82,150400,0
+LAB.US,D,20150407,000000,41.08,41.91,40.72,41.26,170531,0
+LAB.US,D,20150408,000000,41.42,43.35,41.19,42.83,239600,0
+LAB.US,D,20150409,000000,42.97,43.18,41.26,41.53,127136,0
+LAB.US,D,20150410,000000,41.52,42.74,41.28,42.26,111400,0
+LAB.US,D,20150413,000000,42.22,43.13,41.26,41.45,139300,0
+LAB.US,D,20150414,000000,41.45,42.24,40.76,41.87,107900,0
+LAB.US,D,20150415,000000,42.11,43.55,41.76,42.98,176011,0
+LAB.US,D,20150416,000000,42.69,44.36,42.69,44.14,92052,0
+LAB.US,D,20150417,000000,44.51,44.51,42.34,43.97,191900,0
+LAB.US,D,20150420,000000,44.23,45.64,43.6,44.47,162058,0
+LAB.US,D,20150421,000000,44.71,45.12,44.27,44.4,103070,0
+LAB.US,D,20150422,000000,44.27,44.49,42.23,43.04,158014,0
+LAB.US,D,20150423,000000,42.95,43.7,41.85,43.2,142400,0
+LAB.US,D,20150424,000000,43.05,44.28,42.42,42.47,225200,0
+LAB.US,D,20150427,000000,42.5,43,40.5,40.62,246600,0
+LAB.US,D,20150428,000000,40.5,41.31,39.29,40.16,160100,0
+LAB.US,D,20150429,000000,39.8,41.06,39.51,39.67,155400,0
+LAB.US,D,20150430,000000,39.33,40,36.81,37.46,325300,0
+LAB.US,D,20150501,000000,37.63,38.05,36.6,37.71,298000,0
+LAB.US,D,20150504,000000,38.14,39.84,37.67,38.49,458400,0
+LAB.US,D,20150505,000000,38.61,38.99,36.39,36.5,356000,0
+LAB.US,D,20150506,000000,36.49,37,36.16,36.6,296686,0
+LAB.US,D,20150507,000000,36.76,38.73,35.94,37.43,804635,0
+LAB.US,D,20150508,000000,28.68,29,25.63,26.95,4119600,0
+LAB.US,D,20150511,000000,26.78,28.75,26.33,27.57,1053400,0
+LAB.US,D,20150512,000000,27.17,27.5,26.52,26.71,356019,0
+LAB.US,D,20150513,000000,26.82,27.1,25.36,25.54,554400,0
+LAB.US,D,20150514,000000,25.56,25.93,25.2,25.43,418100,0
+LAB.US,D,20150515,000000,25.26,25.41,24.65,25.03,437648,0
+LAB.US,D,20150518,000000,25.28,26.41,25.055,25.84,441217,0
+LAB.US,D,20150519,000000,26.05,26.18,25.26,25.99,295700,0
+LAB.US,D,20150520,000000,26.1,26.1,25.44,25.82,301100,0
+LAB.US,D,20150521,000000,25.7,25.97,24.9,25.23,258400,0
+LAB.US,D,20150522,000000,25.18,25.24,24.52,24.71,347300,0
+LAB.US,D,20150526,000000,24.47,24.54,23.87,24.31,310834,0
+LAB.US,D,20150527,000000,24.32,25.05,24,24.74,359800,0
+LAB.US,D,20150528,000000,24.55,24.74,23.937,24.33,286173,0
+LAB.US,D,20150529,000000,24.35,24.61,23.62,23.64,312800,0
+LAB.US,D,20150601,000000,22,24.37,22,23.69,883421,0
+LAB.US,D,20150602,000000,23.52,23.71,23.03,23.5,337649,0
+LAB.US,D,20150603,000000,23.56,24.46,23.42,24.32,304700,0
+LAB.US,D,20150604,000000,24.32,24.54,23.02,23.39,639000,0
+LAB.US,D,20150605,000000,23.36,23.75,23.13,23.64,410800,0
+LAB.US,D,20150608,000000,23.6,23.79,23.37,23.66,256800,0
+LAB.US,D,20150609,000000,23.61,24.18,23.04,24.09,480696,0
+LAB.US,D,20150610,000000,24.37,25,24.03,24.65,356881,0
+LAB.US,D,20150611,000000,24.65,24.895,24.13,24.37,233831,0
+LAB.US,D,20150612,000000,24.41,24.67,24.11,24.55,230700,0
+LAB.US,D,20150615,000000,24.2,24.75,24.17,24.51,205100,0
+LAB.US,D,20150616,000000,24.59,25.28,24.3,25.16,235200,0
+LAB.US,D,20150617,000000,25.39,25.78,24.85,25.02,367900,0
+LAB.US,D,20150618,000000,25.24,25.76,24.97,25.2,319000,0
+LAB.US,D,20150619,000000,25.3,25.49,24.97,25.29,330900,0
+LAB.US,D,20150622,000000,25.53,26,25.16,25.21,488300,0
+LAB.US,D,20150623,000000,25.4,25.97,25.13,25.93,317980,0
+LAB.US,D,20150624,000000,25.84,25.85,25.5,25.69,365600,0
+LAB.US,D,20150625,000000,25.79,25.95,25.15,25.56,155500,0
+LAB.US,D,20150626,000000,25.51,26.11,25.12,25.4,267600,0
+LAB.US,D,20150629,000000,25.05,25.49,23.78,23.88,237500,0
+LAB.US,D,20150630,000000,24.25,24.34,23.76,24.2,267701,0
+LAB.US,D,20150701,000000,24.43,24.43,22.63,23.43,360300,0
+LAB.US,D,20150702,000000,23.35,23.41,22.66,22.93,150800,0
+LAB.US,D,20150706,000000,22.75,23.12,22.37,22.98,207000,0
+LAB.US,D,20150707,000000,23.09,23.09,22.25,22.87,161800,0
+LAB.US,D,20150708,000000,22.54,23.09,22,22.16,175300,0
+LAB.US,D,20150709,000000,22.61,22.78,21.78,21.89,205500,0
+LAB.US,D,20150710,000000,22.29,22.98,21.89,22.75,204000,0
+LAB.US,D,20150713,000000,22.79,23.37,22.79,23.2,255100,0
+LAB.US,D,20150714,000000,23.24,23.8,23.14,23.6,133039,0
+LAB.US,D,20150715,000000,23.52,23.81,22.56,22.7,224757,0
+LAB.US,D,20150716,000000,22.99,23.35,22.24,22.91,228400,0
+LAB.US,D,20150717,000000,23.32,23.65,22.97,23.24,174800,0
+LAB.US,D,20150720,000000,23.21,23.29,22.55,22.83,199600,0
+LAB.US,D,20150721,000000,22.74,22.94,22.28,22.52,238800,0
+LAB.US,D,20150722,000000,22.33,22.94,22.23,22.52,158300,0
+LAB.US,D,20150723,000000,22.43,22.48,21.32,22.37,256300,0
+LAB.US,D,20150724,000000,22.2,23.33,22.16,22.51,223500,0
+LAB.US,D,20150727,000000,22.16,22.63,21.7,21.87,187000,0
+LAB.US,D,20150728,000000,22.08,22.12,20.81,21.17,270600,0
+LAB.US,D,20150729,000000,21.17,21.52,20.49,20.59,226400,0
+LAB.US,D,20150730,000000,20.58,20.63,19.69,19.74,287600,0
+LAB.US,D,20150731,000000,19.7,20.95,19.1,20.03,829300,0
+LAB.US,D,20150803,000000,20.08,20.61,19.46,19.95,239444,0
+LAB.US,D,20150804,000000,19.92,20.66,19.77,20.06,219700,0
+LAB.US,D,20150805,000000,20.38,20.38,19.67,20,234200,0
+LAB.US,D,20150806,000000,19.95,20.18,19.34,19.93,685747,0
+LAB.US,D,20150807,000000,12.28,13.05,10.9,12.85,5870300,0
+LAB.US,D,20150810,000000,12.62,13.25,11.9,13.02,2757600,0
+LAB.US,D,20150811,000000,13,13.25,12.3,12.8,864990,0
+LAB.US,D,20150812,000000,12.55,13.17,12.55,13.02,1394200,0
+LAB.US,D,20150813,000000,13,13.16,12.42,12.54,835200,0
+LAB.US,D,20150814,000000,12.65,12.92,12.16,12.89,643500,0
+LAB.US,D,20150817,000000,12.76,12.91,12.38,12.89,482400,0
+LAB.US,D,20150818,000000,12.75,12.92,12.5,12.84,427000,0
+LAB.US,D,20150819,000000,12.67,12.97,12.38,12.81,503000,0
+LAB.US,D,20150820,000000,12.69,12.85,12.46,12.52,686200,0
+LAB.US,D,20150821,000000,12.41,12.85,12.29,12.54,928200,0
+LAB.US,D,20150824,000000,12.34,12.74,11.9,12.26,478646,0
+LAB.US,D,20150825,000000,12.45,12.83,11.52,11.59,672700,0
+LAB.US,D,20150826,000000,11.88,12.02,11.44,11.75,585200,0
+LAB.US,D,20150827,000000,11.5,11.52,10.86,11.38,880400,0
+LAB.US,D,20150828,000000,11.43,11.96,11.35,11.7,407400,0
+LAB.US,D,20150831,000000,11.53,12.38,11.53,12.19,418800,0
+LAB.US,D,20150901,000000,11.92,12.23,11.51,11.58,480600,0
+LAB.US,D,20150902,000000,11.75,11.88,11.01,11.37,324300,0
+LAB.US,D,20150903,000000,11.33,11.46,10.98,11.03,285200,0
+LAB.US,D,20150904,000000,10.81,11.12,10.8,10.88,225500,0
+LAB.US,D,20150908,000000,11.12,11.46,10.9,11.18,450400,0
+LAB.US,D,20150909,000000,11.34,11.45,11.04,11.13,335500,0
+LAB.US,D,20150910,000000,11.16,11.57,11.16,11.38,336006,0
+LAB.US,D,20150911,000000,11.21,11.62,11.21,11.58,368100,0
+LAB.US,D,20150914,000000,11.58,11.65,11.18,11.27,617100,0
+LAB.US,D,20150915,000000,11.37,11.99,11.31,11.78,458200,0
+LAB.US,D,20150916,000000,11.7,12.06,11.57,11.97,479400,0
+LAB.US,D,20150917,000000,11.92,12.01,11.725,11.76,396247,0
+LAB.US,D,20150918,000000,11.53,11.81,11.43,11.51,387500,0
+LAB.US,D,20150921,000000,11.65,12,11.18,11.24,477600,0
+LAB.US,D,20150922,000000,11.06,11.06,10.69,10.8,437500,0
+LAB.US,D,20150923,000000,10.84,10.95,10.4,10.4,445800,0
+LAB.US,D,20150924,000000,10.35,10.57,10.04,10.23,276867,0
+LAB.US,D,20150925,000000,10.35,10.43,9.2,9.21,478300,0
+LAB.US,D,20150928,000000,9.24,9.24,8.35,8.48,641416,0
+LAB.US,D,20150929,000000,8.52,8.86,8.01,8.13,521800,0
+LAB.US,D,20150930,000000,8.19,8.56,7.87,8.11,525300,0
+LAB.US,D,20151001,000000,8.09,8.64,7.93,8.08,710800,0
+LAB.US,D,20151002,000000,7.99,8.41,7.51,8.37,736900,0
+LAB.US,D,20151005,000000,8.44,9.05,8.41,9.01,642834,0
+LAB.US,D,20151006,000000,8.96,9.45,8.9,9.4,488300,0
+LAB.US,D,20151007,000000,9.49,9.63,9.29,9.49,483600,0
+LAB.US,D,20151008,000000,9.42,9.6,9.23,9.5,266600,0
+LAB.US,D,20151009,000000,9.5,9.67,9.41,9.57,314800,0
+LAB.US,D,20151012,000000,9.53,9.61,9.31,9.4,377751,0
+LAB.US,D,20151013,000000,9.35,9.89,8.74,8.78,671500,0
+LAB.US,D,20151014,000000,8.85,9.42,8.85,8.99,916000,0
+LAB.US,D,20151015,000000,9.05,9.4,8.93,9.27,339700,0
+LAB.US,D,20151016,000000,9.32,9.7,9.08,9.12,397000,0
+LAB.US,D,20151019,000000,9.06,9.24,8.54,8.58,510975,0
+LAB.US,D,20151020,000000,8.63,8.7,8.29,8.31,163163,0
+LAB.US,D,20151021,000000,8.4,8.41,7.78,7.93,345700,0
+LAB.US,D,20151022,000000,8.05,8.23,7.81,8.03,312700,0
+LAB.US,D,20151023,000000,8.12,8.35,7.96,7.96,278300,0
+LAB.US,D,20151026,000000,7.96,8.27,7.52,7.59,544900,0
+LAB.US,D,20151027,000000,7.54,7.76,7.42,7.45,473400,0
+LAB.US,D,20151028,000000,7.44,7.66,7.2,7.48,461500,0
+LAB.US,D,20151029,000000,7.43,7.66,7.26,7.38,709300,0
+LAB.US,D,20151030,000000,9.33,10.98,8.64,10.81,3947200,0
+LAB.US,D,20151102,000000,10.7,11.7,10.56,11.57,1450571,0
+LAB.US,D,20151103,000000,11.5,12.08,11.29,11.95,738600,0
+LAB.US,D,20151104,000000,12.02,12.09,10.53,11,800848,0
+LAB.US,D,20151105,000000,11.05,11.18,10.24,10.35,547300,0
+LAB.US,D,20151106,000000,10.12,10.59,9.96,10.29,604400,0
+LAB.US,D,20151109,000000,10.3,10.53,9.94,10.04,530145,0
+LAB.US,D,20151110,000000,9.98,10.03,9.53,9.86,611900,0
+LAB.US,D,20151111,000000,9.98,10.66,9.95,10.33,2080400,0
+LAB.US,D,20151112,000000,10.16,10.59,10.14,10.18,1427100,0
+LAB.US,D,20151113,000000,10.13,10.17,9.75,10.11,437800,0
+LAB.US,D,20151116,000000,10.07,10.29,9.75,10.15,543900,0
+LAB.US,D,20151117,000000,10.11,10.13,9.76,9.85,560300,0
+LAB.US,D,20151118,000000,9.84,10.27,9.84,10.21,400600,0
+LAB.US,D,20151119,000000,10.22,10.31,9.8,10.05,521400,0
+LAB.US,D,20151120,000000,10.15,10.29,9.78,9.8,378800,0
+LAB.US,D,20151123,000000,9.75,10,9.62,9.97,524300,0
+LAB.US,D,20151124,000000,9.93,10.36,9.86,10.34,383000,0
+LAB.US,D,20151125,000000,10.34,10.97,10.19,10.86,445500,0
+LAB.US,D,20151127,000000,10.93,10.93,10.52,10.6,155500,0
+LAB.US,D,20151130,000000,10.65,11.45,10.61,11.37,554000,0
+LAB.US,D,20151201,000000,11.49,11.66,11.19,11.5,514969,0
+LAB.US,D,20151202,000000,11.5,11.51,10.71,10.77,368576,0
+LAB.US,D,20151203,000000,10.82,10.82,10.05,10.09,311302,0
+LAB.US,D,20151204,000000,10.07,10.44,9.92,10.18,310000,0
+LAB.US,D,20151207,000000,10.18,10.27,9.6,9.7,361500,0
+LAB.US,D,20151208,000000,9.61,10.21,9.43,10.11,220909,0
+LAB.US,D,20151209,000000,10.07,10.41,9.75,9.85,340400,0
+LAB.US,D,20151210,000000,9.8,10.12,9.6,9.98,305500,0
+LAB.US,D,20151211,000000,9.79,9.92,9.3,9.36,337100,0
+LAB.US,D,20151214,000000,9.4,9.76,9.35,9.44,273605,0
+LAB.US,D,20151215,000000,9.52,10.41,9.51,10.1,321800,0
+LAB.US,D,20151216,000000,10.15,10.4,9.96,10.34,273400,0
+LAB.US,D,20151217,000000,10.36,10.54,10.05,10.42,244300,0
+LAB.US,D,20151218,000000,10.4,10.89,10.2,10.72,436400,0
+LAB.US,D,20151221,000000,10.77,11.13,10.58,11.09,263100,0
+LAB.US,D,20151222,000000,11.13,11.15,10.56,10.65,211696,0
+LAB.US,D,20151223,000000,10.74,10.92,10.56,10.72,254600,0
+LAB.US,D,20151224,000000,10.69,11.24,10.56,11.14,196166,0
+LAB.US,D,20151228,000000,11.12,11.12,10.48,10.57,173514,0
+LAB.US,D,20151229,000000,10.67,11.19,10.67,10.86,159217,0
+LAB.US,D,20151230,000000,10.78,11.19,10.5,10.69,185068,0
+LAB.US,D,20151231,000000,10.64,11,10.64,10.81,163129,0
+LAB.US,D,20160104,000000,10.61,10.91,10.03,10.12,426008,0
+LAB.US,D,20160105,000000,10.15,10.37,9.36,9.62,312931,0
+LAB.US,D,20160106,000000,9.49,10.98,9.31,9.57,282826,0
+LAB.US,D,20160107,000000,9.75,10.23,9.575,9.8,431852,0
+LAB.US,D,20160108,000000,9.82,10.085,9.22,9.24,287313,0
+LAB.US,D,20160111,000000,9.34,9.34,8.2,8.77,987326,0
+LAB.US,D,20160112,000000,9.53,10.44,8.1,8.8,910340,0
+LAB.US,D,20160113,000000,8.82,9.32,7.52,7.97,705124,0
+LAB.US,D,20160114,000000,8.11,8.905,7.92,8.57,485588,0
+LAB.US,D,20160115,000000,8.38,8.73,7.57,8.68,434419,0
+LAB.US,D,20160119,000000,8.81,8.85,7.16,7.44,1199000,0
+LAB.US,D,20160120,000000,6.89,6.89,4.84,6.22,2103804,0
+LAB.US,D,20160121,000000,6.17,6.61,5.87,6.54,952074,0
+LAB.US,D,20160122,000000,6.75,6.89,6.53,6.7,452761,0
+LAB.US,D,20160125,000000,6.55,6.9,6.5,6.63,271113,0
+LAB.US,D,20160126,000000,6.65,6.65,6.24,6.58,537935,0
+LAB.US,D,20160127,000000,6.5,6.8,6.42,6.63,392098,0
+LAB.US,D,20160128,000000,6.68,6.705,6.23,6.32,657599,0
+LAB.US,D,20160129,000000,6.3,6.71,6.245,6.71,298455,0
+LAB.US,D,20160201,000000,6.6,6.89,6.33,6.45,550132,0
+LAB.US,D,20160202,000000,6.27,6.68,6.21,6.37,363588,0
+LAB.US,D,20160203,000000,6.39,6.755,6.04,6.48,349743,0
+LAB.US,D,20160204,000000,6.42,6.59,6.16,6.33,329566,0
+LAB.US,D,20160205,000000,7.52,7.54,5.64,6.48,805191,0
+LAB.US,D,20160208,000000,6.42,6.44,5.24,5.47,1195804,0
+LAB.US,D,20160209,000000,5.43,5.99,5.09,5.78,690601,0
+LAB.US,D,20160210,000000,5.87,6.5,5.64,5.7,390914,0
+LAB.US,D,20160211,000000,5.58,6.14,5.37,6.02,1240864,0
+LAB.US,D,20160212,000000,6.04,6.44,5.64,5.83,289027,0
+LAB.US,D,20160216,000000,5.91,6.22,5.81,6.19,300338,0
+LAB.US,D,20160217,000000,6.22,6.5,6.18,6.39,301820,0
+LAB.US,D,20160218,000000,6.38,6.64,6.16,6.23,227253,0
+LAB.US,D,20160219,000000,6.15,6.42,6,6.15,164247,0
+LAB.US,D,20160222,000000,6.16,6.6,5.907,6.4,293495,0
+LAB.US,D,20160223,000000,6.33,6.49,6.24,6.3,312765,0
+LAB.US,D,20160224,000000,6.21,6.5,5.97,6.41,186386,0
+LAB.US,D,20160225,000000,6.4,6.59,6.14,6.4,142162,0
+LAB.US,D,20160226,000000,6.39,6.67,6.39,6.64,300079,0
+LAB.US,D,20160229,000000,6.64,6.86,6.52,6.63,277709,0
+LAB.US,D,20160301,000000,6.72,6.98,6.5,6.79,156264,0
+LAB.US,D,20160302,000000,6.74,7.1,6.74,7.06,304094,0
+LAB.US,D,20160303,000000,7.04,7.24,7.04,7.22,316537,0
+LAB.US,D,20160304,000000,7.23,7.34,7.07,7.1,269996,0
+LAB.US,D,20160307,000000,7.09,7.37,7.06,7.35,788529,0
+LAB.US,D,20160308,000000,7.3,7.5,7.18,7.3,1843642,0
+LAB.US,D,20160309,000000,7.38,7.45,7.04,7.44,244966,0
+LAB.US,D,20160310,000000,7.46,7.63,7.13,7.44,382456,0
+LAB.US,D,20160311,000000,7.5,7.7,7.37,7.69,270612,0
+LAB.US,D,20160314,000000,7.65,8.0122,7.51,7.9,363613,0
+LAB.US,D,20160315,000000,7.81,7.81,7.28,7.38,282499,0
+LAB.US,D,20160316,000000,7.31,7.48,6.94,7.09,317827,0
+LAB.US,D,20160317,000000,7.09,7.32,6.93,7.18,273805,0
+LAB.US,D,20160318,000000,7.21,7.62,7.1,7.53,605962,0
+LAB.US,D,20160321,000000,7.48,8.03,7.48,7.72,233058,0
+LAB.US,D,20160322,000000,7.66,7.79,7.55,7.71,187752,0
+LAB.US,D,20160323,000000,7.65,7.925,7.48,7.5,339998,0
+LAB.US,D,20160324,000000,7.41,7.5298,7.26,7.47,131226,0
+LAB.US,D,20160328,000000,7.5,7.52,7.15,7.38,172234,0
+LAB.US,D,20160329,000000,7.34,8,7.25,7.95,214564,0
+LAB.US,D,20160330,000000,7.99,8.18,7.89,8.1,208762,0
+LAB.US,D,20160331,000000,8.08,8.24,7.94,8.07,160280,0
+LAB.US,D,20160401,000000,8.09,8.335,7.97,8.32,169854,0
+LAB.US,D,20160404,000000,8.36,8.6,8.28,8.33,226672,0
+LAB.US,D,20160405,000000,8.24,8.35,8.09,8.2,214736,0
+LAB.US,D,20160406,000000,8.25,8.52,8.145,8.41,184279,0
+LAB.US,D,20160407,000000,8.38,8.48,8.17,8.32,182994,0
+LAB.US,D,20160408,000000,8.44,8.9,8.39,8.79,226567,0
+LAB.US,D,20160411,000000,8.83,9.08,8.735,8.79,196950,0
+LAB.US,D,20160412,000000,8.86,8.96,8.5,8.53,1218038,0
+LAB.US,D,20160413,000000,8.53,8.84,8.47,8.69,384222,0
+LAB.US,D,20160414,000000,8.68,8.85,8.67,8.72,482724,0
+LAB.US,D,20160415,000000,8.7,9.19,8.56,9.1,228958,0
+LAB.US,D,20160418,000000,9.12,9.12,8.79,8.95,142629,0
+LAB.US,D,20160419,000000,8.96,9.23,8.88,9.17,247499,0
+LAB.US,D,20160420,000000,9.14,9.43,9.14,9.26,130899,0
+LAB.US,D,20160421,000000,9.28,9.85,9.28,9.79,273736,0
+LAB.US,D,20160422,000000,9.81,10.19,9.81,10.08,141284,0
+LAB.US,D,20160425,000000,10.04,10.224,9.625,9.9,177870,0
+LAB.US,D,20160426,000000,9.92,9.92,9.64,9.81,125380,0
+LAB.US,D,20160427,000000,9.79,10.08,9.79,9.97,130001,0
+LAB.US,D,20160428,000000,9.94,10.3,9.94,9.95,86672,0
+LAB.US,D,20160429,000000,9.98,10.32,9.45,9.58,182767,0
+LAB.US,D,20160502,000000,9.67,9.82,9.51,9.77,170041,0
+LAB.US,D,20160503,000000,9.73,9.75,9.365,9.63,189658,0
+LAB.US,D,20160504,000000,9.57,9.71,8.65,8.72,539028,0
+LAB.US,D,20160505,000000,8.89,9.65,8.81,9.34,390555,0
+LAB.US,D,20160506,000000,9.26,9.77,9.15,9.19,313017,0
+LAB.US,D,20160509,000000,9.13,9.5,9.11,9.13,232906,0
+LAB.US,D,20160510,000000,9.23,9.36,8.95,9.25,251089,0
+LAB.US,D,20160511,000000,9.25,9.47,9.2,9.21,234115,0
+LAB.US,D,20160512,000000,9.26,9.27,8.93,9.01,245454,0
+LAB.US,D,20160513,000000,8.97,9.545,8.97,9.22,130572,0
+LAB.US,D,20160516,000000,9.29,9.39,9.07,9.09,142119,0
+LAB.US,D,20160517,000000,9.04,9.38,8.82,8.92,134490,0
+LAB.US,D,20160518,000000,8.88,9.22,8.88,8.98,98178,0
+LAB.US,D,20160519,000000,8.93,8.98,8.54,8.6,269184,0
+LAB.US,D,20160520,000000,8.67,8.74,8.49,8.65,107223,0
+LAB.US,D,20160523,000000,8.64,8.81,8.52,8.62,95493,0
+LAB.US,D,20160524,000000,8.73,9.24,8.59,9.23,153127,0
+LAB.US,D,20160525,000000,9.25,9.686,8.9001,9.56,119822,0
+LAB.US,D,20160526,000000,9.53,9.56,9.35,9.48,95449,0
+LAB.US,D,20160527,000000,9.42,9.53,9.31,9.49,106317,0
+LAB.US,D,20160531,000000,9.56,9.93,9.52,9.84,160951,0
+LAB.US,D,20160601,000000,9.77,10.48,9.77,10.36,224718,0
+LAB.US,D,20160602,000000,10.3,10.46,10.14,10.31,113993,0
+LAB.US,D,20160603,000000,10.3,10.32,9.88,9.89,128890,0
+LAB.US,D,20160606,000000,9.95,10.9,9.88,10.85,209825,0
+LAB.US,D,20160607,000000,10.93,10.99,10.76,10.89,141258,0
+LAB.US,D,20160608,000000,10.95,11.05,10.77,10.91,178026,0
+LAB.US,D,20160609,000000,10.81,11,10.77,10.91,72338,0
+LAB.US,D,20160610,000000,10.72,10.86,10.45,10.49,58027,0
+LAB.US,D,20160613,000000,10.38,10.74,9.96,10,132892,0
+LAB.US,D,20160614,000000,10,10.165,9.61,10.03,193779,0
+LAB.US,D,20160615,000000,10.11,10.16,9.73,9.75,94130,0
+LAB.US,D,20160616,000000,9.68,9.8,9.52,9.78,86676,0
+LAB.US,D,20160617,000000,9.79,10.04,9.46,9.48,418057,0
+LAB.US,D,20160620,000000,9.59,10.13,9.58,9.79,80476,0
+LAB.US,D,20160621,000000,9.86,9.86,9.52,9.62,57670,0
+LAB.US,D,20160622,000000,9.63,10.085,9.51,9.64,124427,0
+LAB.US,D,20160623,000000,9.8,10.14,9.76,10.09,108064,0
+LAB.US,D,20160624,000000,9.57,9.91,9.25,9.4,113474,0
+LAB.US,D,20160627,000000,9.22,9.22,8.65,8.73,268402,0
+LAB.US,D,20160628,000000,8.81,9.1,8.81,8.96,86052,0
+LAB.US,D,20160629,000000,9.13,9.13,8.78,8.99,108727,0
+LAB.US,D,20160630,000000,9.18,9.35,8.85,9.03,58512,0
+LAB.US,D,20160701,000000,9.03,9.37,8.79,9.28,37832,0
+LAB.US,D,20160705,000000,9.2,9.2,8.79,8.87,74003,0
+LAB.US,D,20160706,000000,8.81,8.95,8.62,8.8,72332,0
+LAB.US,D,20160707,000000,8.84,9.19,8.77,9.1,85481,0
+LAB.US,D,20160708,000000,9.15,9.65,8.95,9.64,110163,0
+LAB.US,D,20160711,000000,9.7,9.99,9.7,9.97,69272,0
+LAB.US,D,20160712,000000,10.01,10.24,10.01,10.08,100066,0
+LAB.US,D,20160713,000000,10.12,10.2,9.69,9.72,125853,0
+LAB.US,D,20160714,000000,9.79,9.79,9.201,9.745,83871,0
+LAB.US,D,20160715,000000,9.82,9.82,9.41,9.68,131867,0
+LAB.US,D,20160718,000000,9.65,9.85,9.035,9.64,184221,0
+LAB.US,D,20160719,000000,9.64,9.95,9.64,9.82,86834,0
+LAB.US,D,20160720,000000,9.87,10.13,9.7501,10.11,67484,0
+LAB.US,D,20160721,000000,10.12,10.23,9.81,9.84,46755,0
+LAB.US,D,20160722,000000,9.84,9.94,9.72,9.9,34813,0
+LAB.US,D,20160725,000000,9.92,9.97,9.71,9.77,113858,0
+LAB.US,D,20160726,000000,9.79,10.2425,9.4,10.21,113553,0
+LAB.US,D,20160727,000000,10.23,10.54,10.16,10.51,94464,0
+LAB.US,D,20160728,000000,10.49,10.72,9.7,10.56,137142,0
+LAB.US,D,20160729,000000,10.51,10.87,9.81,10.55,200463,0
+LAB.US,D,20160801,000000,10.59,10.93,9.615,10.28,117028,0
+LAB.US,D,20160802,000000,10.27,10.59,9.7,10.38,90356,0
+LAB.US,D,20160803,000000,10.28,10.58,9.95,10.45,105486,0
+LAB.US,D,20160804,000000,10.45,10.94,10.35,10.72,95230,0
+LAB.US,D,20160805,000000,9,9.59,8.81,9.12,907649,0
+LAB.US,D,20160808,000000,9.18,9.29,8.78,8.96,205989,0
+LAB.US,D,20160809,000000,8.97,9.15,8.9258,9.05,238644,0
+LAB.US,D,20160810,000000,9.04,9.075,8.85,8.99,124506,0
+LAB.US,D,20160811,000000,9.05,9.089,8.82,8.88,133406,0
+LAB.US,D,20160812,000000,8.88,9.04,8.7,9,152745,0
+LAB.US,D,20160815,000000,9.01,9.265,8.97,9.07,81397,0
+LAB.US,D,20160816,000000,9.01,9.22,8.88,8.88,117563,0
+LAB.US,D,20160817,000000,8.64,9.31,8.54,9.2,975359,0
+LAB.US,D,20160818,000000,9.23,9.53,9.05,9.26,104947,0
+LAB.US,D,20160819,000000,9.22,9.2612,9,9.21,131691,0
+LAB.US,D,20160822,000000,9.22,9.53,8.988,9.4,95567,0
+LAB.US,D,20160823,000000,9.43,9.47,9.22,9.32,147257,0
+LAB.US,D,20160824,000000,9.11,9.35,9,9.06,223940,0
+LAB.US,D,20160825,000000,9.06,9.33,9.06,9.18,138792,0
+LAB.US,D,20160826,000000,9.17,9.47,9.12,9.34,134361,0
+LAB.US,D,20160829,000000,9.37,9.65,9.27,9.47,87670,0
+LAB.US,D,20160830,000000,9.44,9.52,9.25,9.28,70644,0
+LAB.US,D,20160831,000000,9.23,9.39,9.1,9.11,237184,0
+LAB.US,D,20160901,000000,9.1,9.15,8.77,8.79,138739,0
+LAB.US,D,20160902,000000,8.82,9.11,8.76,8.8,117494,0
+LAB.US,D,20160906,000000,8.8,9.07,8.66,8.66,141561,0
+LAB.US,D,20160907,000000,8.66,8.925,8.66,8.91,103191,0
+LAB.US,D,20160908,000000,8.92,9.05,8.84,8.9,66245,0
+LAB.US,D,20160909,000000,8.82,8.82,8.26,8.27,118244,0
+LAB.US,D,20160912,000000,8.24,8.39,8.11,8.16,110681,0
+LAB.US,D,20160913,000000,8.03,8.1,7.77,7.88,248195,0
+LAB.US,D,20160914,000000,7.83,8.05,7.76,7.89,147774,0
+LAB.US,D,20160915,000000,7.89,8.03,7.84,7.96,93405,0
+LAB.US,D,20160916,000000,7.97,8.11,7.86,8.08,151006,0
+LAB.US,D,20160919,000000,8.08,8.22,8.02,8.13,64168,0
+LAB.US,D,20160920,000000,8.18,8.77,8.18,8.35,91367,0
+LAB.US,D,20160921,000000,8.37,8.54,8.15,8.36,67935,0
+LAB.US,D,20160922,000000,8.44,8.66,8.34,8.63,79962,0
+LAB.US,D,20160923,000000,8.59,8.67,8.17,8.57,60125,0
+LAB.US,D,20160926,000000,8.52,8.67,8.39,8.45,40750,0
+LAB.US,D,20160927,000000,8.63,8.63,8.37,8.55,54389,0
+LAB.US,D,20160928,000000,8.55,8.63,8.34,8.58,85616,0
+LAB.US,D,20160929,000000,8.53,8.6,8.38,8.39,27640,0
+LAB.US,D,20160930,000000,8.43,8.55,7.95,8,155755,0
+LAB.US,D,20161003,000000,7.98,8,7.85,8,159630,0
+LAB.US,D,20161004,000000,8,8.08,7.9,7.98,62755,0
+LAB.US,D,20161005,000000,8,8.06,7.97,7.98,118385,0
+LAB.US,D,20161006,000000,7.98,8,7.76,7.85,71026,0
+LAB.US,D,20161007,000000,7.865,7.92,7.7,7.75,38106,0
+LAB.US,D,20161010,000000,7.77,7.95,7.61,7.71,50921,0
+LAB.US,D,20161011,000000,7.65,7.65,7.325,7.34,154904,0
+LAB.US,D,20161012,000000,7.31,7.4,7.01,7.06,163062,0
+LAB.US,D,20161013,000000,5.25,5.5,4.65,4.655,3568581,0
+LAB.US,D,20161014,000000,4.7,4.86,4.41,4.47,609232,0
+LAB.US,D,20161017,000000,4.6,4.61,4.31,4.34,344223,0
+LAB.US,D,20161018,000000,4.39,4.87,4.352,4.66,536103,0
+LAB.US,D,20161019,000000,4.69,5.26,4.5278,4.99,560724,0
+LAB.US,D,20161020,000000,5.04,5.6099,5.04,5.57,560691,0
+LAB.US,D,20161021,000000,5.62,5.64,4.83,5.03,607577,0
+LAB.US,D,20161024,000000,5.07,5.1,4.91,5.01,210990,0
+LAB.US,D,20161025,000000,4.98,4.98,4.67,4.7,263410,0
+LAB.US,D,20161026,000000,4.67,4.68,4.5,4.64,184011,0
+LAB.US,D,20161027,000000,4.63,4.64,4.45,4.48,112302,0
+LAB.US,D,20161028,000000,4.47,4.74,4.43,4.45,237709,0
+LAB.US,D,20161031,000000,4.48,4.68,4.37,4.63,171840,0
+LAB.US,D,20161101,000000,4.65,4.81,4.36,4.54,275528,0
+LAB.US,D,20161102,000000,4.54,4.55,4.35,4.49,170792,0
+LAB.US,D,20161103,000000,4.48,4.56,4.38,4.46,569371,0
+LAB.US,D,20161104,000000,4.5,5.42,4.35,4.41,464674,0
+LAB.US,D,20161107,000000,4.58,4.58,4.335,4.46,303696,0
+LAB.US,D,20161108,000000,4.56,5.14,4.52,4.99,294185,0
+LAB.US,D,20161109,000000,4.93,5.37,4.93,5.36,244360,0
+LAB.US,D,20161110,000000,5.11,5.925,5.11,5.85,494390,0
+LAB.US,D,20161111,000000,5.9,6.45,5.7,6.35,400053,0
+LAB.US,D,20161114,000000,6.5,6.5098,6.01,6.06,300030,0
+LAB.US,D,20161115,000000,5.99,6.14,5.73,6.04,210560,0
+LAB.US,D,20161116,000000,6.01,6.09,5.8485,6.02,206628,0
+LAB.US,D,20161117,000000,6.01,6.18,5.98,6,149215,0
+LAB.US,D,20161118,000000,6.04,6.18,5.96,6.12,197133,0
+LAB.US,D,20161121,000000,6.13,6.42,5.98,6.27,174532,0
+LAB.US,D,20161122,000000,6.28,6.29,5.71,5.81,193169,0
+LAB.US,D,20161123,000000,5.75,6.14,5.55,6.1,202327,0
+LAB.US,D,20161125,000000,6.1,6.17,5.97,6.02,123871,0
+LAB.US,D,20161128,000000,6.02,6.14,5.92,6.08,185018,0
+LAB.US,D,20161129,000000,6.06,6.13,6.01,6.05,155451,0
+LAB.US,D,20161130,000000,6.17,6.51,6.15,6.43,412528,0
+LAB.US,D,20161201,000000,6.5,6.81,6.2,6.48,474298,0
+LAB.US,D,20161202,000000,6.39,6.83,6.31,6.68,231999,0
+LAB.US,D,20161205,000000,6.95,7.39,6.93,6.98,435017,0
+LAB.US,D,20161206,000000,7.05,7.23,6.95,7.11,224215,0
+LAB.US,D,20161207,000000,7.12,7.12,6.7,7.04,261058,0
+LAB.US,D,20161208,000000,7.04,7.165,6.96,7.15,175090,0
+LAB.US,D,20161209,000000,7.22,7.4,6.97,7.36,183277,0
+LAB.US,D,20161212,000000,7.35,7.39,7.2,7.29,148289,0
+LAB.US,D,20161213,000000,7.19,7.55,7.19,7.33,174613,0
+LAB.US,D,20161214,000000,7.31,7.45,7.2101,7.41,215953,0
+LAB.US,D,20161215,000000,7.45,8.05,7.45,7.92,195520,0
+LAB.US,D,20161216,000000,7.96,8.265,7.9,8.12,450791,0
+LAB.US,D,20161219,000000,8.2,8.31,7.91,8,217755,0
+LAB.US,D,20161220,000000,8.01,8.17,7.67,7.98,247626,0
+LAB.US,D,20161221,000000,7.94,7.98,7.38,7.4,257756,0
+LAB.US,D,20161222,000000,7.49,7.53,7.06,7.19,271769,0
+LAB.US,D,20161223,000000,7.23,7.5,7.19,7.48,278937,0
+LAB.US,D,20161227,000000,7.5,7.82,7.41,7.59,137781,0
+LAB.US,D,20161228,000000,7.63,7.6558,7.3,7.4,143980,0
+LAB.US,D,20161229,000000,7.38,7.47,7.16,7.21,110272,0
+LAB.US,D,20161230,000000,7.26,7.3,7.16,7.28,92983,0
+LAB.US,D,20170103,000000,7.43,7.72,7.29,7.59,145607,0
+LAB.US,D,20170104,000000,7.64,8.215,7.62,8.14,177720,0
+LAB.US,D,20170105,000000,8.06,8.2,7.81,7.9,451242,0
+LAB.US,D,20170106,000000,7.91,8.15,7.91,8.05,233183,0
+LAB.US,D,20170109,000000,8.18,8.69,7.95,8.33,401212,0
+LAB.US,D,20170110,000000,8.17,8.24,7.53,8.01,323483,0
+LAB.US,D,20170111,000000,7.88,8.07,7.72,7.94,152473,0
+LAB.US,D,20170112,000000,7.96,7.96,7.7,7.76,179706,0
+LAB.US,D,20170113,000000,7.74,8.04,7.68,7.78,159803,0
+LAB.US,D,20170117,000000,7.74,7.81,7.49,7.57,139465,0
+LAB.US,D,20170118,000000,7.59,7.71,7.37,7.38,163191,0
+LAB.US,D,20170119,000000,7.5,7.53,6.77,6.78,334634,0
+LAB.US,D,20170120,000000,6.84,6.85,6.57,6.6,221770,0
+LAB.US,D,20170123,000000,6.6,6.75,6.49,6.54,305563,0
+LAB.US,D,20170124,000000,6.55,6.56,5.775,6.31,787005,0
+LAB.US,D,20170125,000000,6.41,6.71,6.24,6.29,176609,0
+LAB.US,D,20170126,000000,6.3,6.39,6.07,6.12,92798,0
+LAB.US,D,20170127,000000,6.1,6.31,6.0536,6.23,76094,0
+LAB.US,D,20170130,000000,6.16,6.16,5.92,6.03,100392,0
+LAB.US,D,20170131,000000,6,6.395,5.96,6.34,81223,0
+LAB.US,D,20170201,000000,6.38,6.58,6.3,6.42,133057,0
+LAB.US,D,20170202,000000,6.4,6.4,6.14,6.2,94098,0
+LAB.US,D,20170203,000000,6.27,6.45,6.11,6.12,137311,0
+LAB.US,D,20170206,000000,6.12,6.21,6.03,6.1,71142,0
+LAB.US,D,20170207,000000,6.17,6.36,6,6.14,128394,0
+LAB.US,D,20170208,000000,6.1,6.34,5.94,6.22,196056,0
+LAB.US,D,20170209,000000,6,6.18,5.71,6.04,235348,0
+LAB.US,D,20170210,000000,6.06,6.22,5.93,5.94,209477,0
+LAB.US,D,20170213,000000,5.99,6.16,5.865,6.16,572997,0
+LAB.US,D,20170214,000000,6.15,6.79,6.14,6.73,162719,0
+LAB.US,D,20170215,000000,6.68,6.84,6.46,6.74,120768,0
+LAB.US,D,20170216,000000,6.73,6.93,6.605,6.87,153631,0
+LAB.US,D,20170217,000000,6.89,6.89,6.57,6.59,116348,0
+LAB.US,D,20170221,000000,6.7,6.92,6.59,6.83,287524,0
+LAB.US,D,20170222,000000,7.02,7.04,6.57,6.8,181343,0
+LAB.US,D,20170223,000000,6.8,6.84,6.71,6.81,115618,0
+LAB.US,D,20170224,000000,6.78,7.05,6.76,6.98,82177,0
+LAB.US,D,20170227,000000,6.99,7.05,6.88,6.88,112390,0
+LAB.US,D,20170228,000000,6.86,6.93,6.55,6.56,82552,0
+LAB.US,D,20170301,000000,6.65,6.86,6.53,6.78,72814,0
+LAB.US,D,20170302,000000,6.78,6.82,6.33,6.35,125045,0
+LAB.US,D,20170303,000000,6.35,6.36,5.85,5.99,702295,0
+LAB.US,D,20170306,000000,5.94,6.06,5.89,5.92,398504,0
+LAB.US,D,20170307,000000,5.9,5.95,5.44,5.46,107895,0
+LAB.US,D,20170308,000000,5.5,5.53,5.11,5.12,208916,0
+LAB.US,D,20170309,000000,5.11,5.21,4.89,4.92,235104,0
+LAB.US,D,20170310,000000,4.97,5.14,4.9,5.03,152505,0
+LAB.US,D,20170313,000000,5.06,5.11,4.91,4.95,133382,0
+LAB.US,D,20170314,000000,4.95,5.1,4.75,5.07,165586,0
+LAB.US,D,20170315,000000,5.08,5.38,5.05,5.32,265945,0
+LAB.US,D,20170316,000000,5.35,5.38,4.89,4.9,184391,0
+LAB.US,D,20170317,000000,4.87,5.02,4.84,4.96,205812,0
+LAB.US,D,20170320,000000,4.96,5.25,4.87,5.23,227131,0
+LAB.US,D,20170321,000000,5.24,5.53,5.14,5.48,355080,0
+LAB.US,D,20170322,000000,5.47,5.48,5,5.25,242845,0
+LAB.US,D,20170323,000000,5.24,5.59,5.171,5.52,175054,0
+LAB.US,D,20170324,000000,5.54,5.75,5.54,5.6,100341,0
+LAB.US,D,20170327,000000,5.52,5.7,5.36,5.6,104896,0
+LAB.US,D,20170328,000000,5.56,5.62,5.46,5.52,136413,0
+LAB.US,D,20170329,000000,5.52,5.795,5.52,5.69,168731,0
+LAB.US,D,20170330,000000,5.69,5.78,5.59,5.66,73127,0
+LAB.US,D,20170331,000000,5.66,5.75,5.6,5.69,88703,0
+LAB.US,D,20170403,000000,5.69,5.75,5.23,5.26,122501,0
+LAB.US,D,20170404,000000,5.25,5.26,4.9,4.97,226213,0
+LAB.US,D,20170405,000000,4.99,5.15,4.8,4.85,694648,0
+LAB.US,D,20170406,000000,4.86,5.28,4.81,5.24,206301,0
+LAB.US,D,20170407,000000,5.22,5.38,5.1,5.16,115027,0
+LAB.US,D,20170410,000000,5.17,5.1701,4.85,4.95,125617,0
+LAB.US,D,20170411,000000,4.95,5.01,4.84,4.95,149944,0
+LAB.US,D,20170412,000000,4.92,4.99,4.715,4.8,111035,0
+LAB.US,D,20170413,000000,4.81,4.81,4.55,4.62,142636,0
+LAB.US,D,20170417,000000,4.67,4.67,4.42,4.5,86718,0
+LAB.US,D,20170418,000000,4.45,4.65,4.37,4.63,125360,0
+LAB.US,D,20170419,000000,4.67,4.94,4.61,4.92,163465,0
+LAB.US,D,20170420,000000,4.94,4.99,4.81,4.85,163961,0
+LAB.US,D,20170421,000000,4.87,5,4.7,4.74,136600,0
+LAB.US,D,20170424,000000,4.84,4.92,4.75,4.8,81069,0
+LAB.US,D,20170425,000000,4.87,5.2,4.87,4.96,108031,0
+LAB.US,D,20170426,000000,5,5.29,4.91,5.19,136148,0
+LAB.US,D,20170427,000000,5.19,5.23,5.02,5.08,309928,0
+LAB.US,D,20170428,000000,5.08,5.37,4.86,4.94,186176,0
+LAB.US,D,20170501,000000,4.96,4.98,4.64,4.89,111619,0
+LAB.US,D,20170502,000000,4.92,5.03,4.84,4.99,175318,0
+LAB.US,D,20170503,000000,4.99,5.07,4.8695,5.03,104166,0
+LAB.US,D,20170504,000000,4.9,5.06,4.9,5.02,179359,0
+LAB.US,D,20170505,000000,4.9,6.07,4.9,5.9,662199,0
+LAB.US,D,20170508,000000,5.81,6.02,5.71,5.84,160997,0
+LAB.US,D,20170509,000000,5.83,6.06,5.76,5.84,183000,0
+LAB.US,D,20170510,000000,5.82,6.04,5.77,5.87,184941,0
+LAB.US,D,20170511,000000,5.82,5.82,5.55,5.59,76312,0
+LAB.US,D,20170512,000000,5.63,5.87,5.63,5.65,180636,0
+LAB.US,D,20170515,000000,5.71,5.96,5.66,5.92,293699,0
+LAB.US,D,20170516,000000,5.92,6.2,5.83,5.95,202928,0
+LAB.US,D,20170517,000000,5.85,5.85,5.35,5.47,200874,0
+LAB.US,D,20170518,000000,5.47,5.57,5.38,5.49,119644,0
+LAB.US,D,20170519,000000,5.47,5.55,5.355,5.46,100047,0
+LAB.US,D,20170522,000000,5.45,5.515,5.26,5.46,88112,0
+LAB.US,D,20170523,000000,5.48,5.5,4.81,4.895,159029,0
+LAB.US,D,20170524,000000,4.9,5.0456,4.8664,4.94,185384,0
+LAB.US,D,20170525,000000,4.96,4.96,4.7,4.73,115782,0
+LAB.US,D,20170526,000000,4.74,4.75,4.56,4.63,119737,0
+LAB.US,D,20170530,000000,4.63,4.63,4.44,4.6,280955,0
+LAB.US,D,20170531,000000,4.64,4.68,4.49,4.53,891466,0
+LAB.US,D,20170601,000000,4.53,4.92,4.53,4.84,469501,0
+LAB.US,D,20170602,000000,4.88,5.07,4.8,4.85,321166,0
+LAB.US,D,20170605,000000,4.85,4.96,4.58,4.59,227562,0
+LAB.US,D,20170606,000000,4.53,4.72,4.42,4.46,236332,0
+LAB.US,D,20170607,000000,4.5,4.605,3.98,3.99,368551,0
+LAB.US,D,20170608,000000,4.13,4.2,3.9,3.92,259671,0
+LAB.US,D,20170609,000000,3.92,3.97,3.67,3.75,398263,0
+LAB.US,D,20170612,000000,3.77,3.86,3.67,3.76,317499,0
+LAB.US,D,20170613,000000,3.8,4.01,3.71,3.92,106766,0
+LAB.US,D,20170614,000000,3.95,4.04,3.74,3.84,91935,0
+LAB.US,D,20170615,000000,3.84,3.9,3.74,3.83,80795,0
+LAB.US,D,20170616,000000,3.8,4.02,3.56,3.66,193907,0
+LAB.US,D,20170619,000000,3.71,3.85,3.54,3.77,162640,0
+LAB.US,D,20170620,000000,3.78,3.97,3.69,3.77,60722,0
+LAB.US,D,20170621,000000,3.77,3.93,3.76,3.85,86820,0
+LAB.US,D,20170622,000000,3.87,4.13,3.85,4.1,148889,0
+LAB.US,D,20170623,000000,4.11,4.31,3.8,3.9,350286,0
+LAB.US,D,20170626,000000,3.92,3.95,3.75,3.86,119406,0
+LAB.US,D,20170627,000000,3.83,3.97,3.78,3.83,66741,0
+LAB.US,D,20170628,000000,3.87,4.13,3.82,4.02,181380,0
+LAB.US,D,20170629,000000,4,4.15,3.84,4.04,169745,0
+LAB.US,D,20170630,000000,4.03,4.15,3.97,4.04,109361,0
+LAB.US,D,20170703,000000,4.06,4.28,4.01,4.12,37909,0
+LAB.US,D,20170705,000000,4.12,4.12,3.72,3.77,163883,0
+LAB.US,D,20170706,000000,3.83,3.88,3.67,3.8,132725,0
+LAB.US,D,20170707,000000,3.8,3.96,3.79,3.9,58739,0
+LAB.US,D,20170710,000000,3.96,4.11,3.81,3.95,188220,0
+LAB.US,D,20170711,000000,4.02,4.255,3.94,4.05,83072,0
+LAB.US,D,20170712,000000,4.09,4.29,3.97,4.18,59109,0
+LAB.US,D,20170713,000000,4.17,4.29,4.07,4.23,76003,0
+LAB.US,D,20170714,000000,4.25,4.34,4.22,4.24,104944,0
+LAB.US,D,20170717,000000,4.26,4.3,4.13,4.2,201093,0
+LAB.US,D,20170718,000000,4.18,4.26,3.85,3.86,164501,0
+LAB.US,D,20170719,000000,3.87,4.1,3.85,3.88,79816,0
+LAB.US,D,20170720,000000,3.88,3.94,3.76,3.9,45282,0
+LAB.US,D,20170721,000000,3.97,3.97,3.67,3.72,283406,0
+LAB.US,D,20170724,000000,3.77,3.78,3.45,3.72,167507,0
+LAB.US,D,20170725,000000,3.73,3.79,3.62,3.73,86351,0
+LAB.US,D,20170726,000000,3.72,3.83,3.63,3.77,99201,0
+LAB.US,D,20170727,000000,3.78,3.97,3.71,3.86,138647,0
+LAB.US,D,20170728,000000,3.86,3.95,3.7397,3.87,63163,0
+LAB.US,D,20170731,000000,3.9,3.96,3.69,3.76,139448,0
+LAB.US,D,20170801,000000,3.77,3.84,3.39,3.43,202994,0
+LAB.US,D,20170802,000000,3.55,3.55,2.85,3.25,517760,0
+LAB.US,D,20170803,000000,3.21,3.279,3,3.11,128664,0
+LAB.US,D,20170804,000000,3.35,3.615,3.135,3.15,1171253,0
+LAB.US,D,20170807,000000,3.16,3.19,2.7,2.71,417071,0
+LAB.US,D,20170808,000000,2.75,3.12,2.515,3.09,873968,0
+LAB.US,D,20170809,000000,3.12,3.36,3.08,3.2,345993,0
+LAB.US,D,20170810,000000,3.16,3.68,3.15,3.38,9632019,0
+LAB.US,D,20170811,000000,3.37,3.5418,3.3127,3.51,272468,0
+LAB.US,D,20170814,000000,3.55,3.7,3.47,3.61,283218,0
+LAB.US,D,20170815,000000,3.63,3.63,3.39,3.55,180902,0
+LAB.US,D,20170816,000000,3.56,3.6846,3.4801,3.64,160768,0
+LAB.US,D,20170817,000000,3.6,3.69,3.54,3.6,358897,0
+LAB.US,D,20170818,000000,3.56,3.77,3.52,3.64,240568,0
+LAB.US,D,20170821,000000,3.65,3.7797,3.57,3.76,258937,0
+LAB.US,D,20170822,000000,3.76,3.85,3.52,3.55,142049,0
+LAB.US,D,20170823,000000,3.52,3.6185,3.41,3.55,128854,0
+LAB.US,D,20170824,000000,3.56,3.68,3.41,3.67,102945,0
+LAB.US,D,20170825,000000,3.6856,4.25,3.6188,4.22,380891,0
+LAB.US,D,20170828,000000,4.23,4.48,4.11,4.41,169313,0
+LAB.US,D,20170829,000000,4.41,4.43,4.21,4.34,159372,0
+LAB.US,D,20170830,000000,4.32,4.46,4.29,4.34,163836,0
+LAB.US,D,20170831,000000,4.36,4.61,4.33,4.58,214257,0
+LAB.US,D,20170901,000000,4.56,4.78,4.56,4.71,189879,0
+LAB.US,D,20170905,000000,4.72,4.88,4.66,4.85,205090,0
+LAB.US,D,20170906,000000,4.89,5.22,4.79,5.13,163750,0
+LAB.US,D,20170907,000000,5.12,5.3,5,5.25,155542,0
+LAB.US,D,20170908,000000,5.2,5.33,5.111,5.33,165614,0
+LAB.US,D,20170911,000000,5.38,5.43,5.121,5.25,136533,0
+LAB.US,D,20170912,000000,5.25,5.45,5.17,5.28,252216,0
+LAB.US,D,20170913,000000,5.28,5.465,5.16,5.44,143917,0
+LAB.US,D,20170914,000000,5.39,5.45,4.96,5.26,233546,0
+LAB.US,D,20170915,000000,5.25,5.31,5.09,5.2,406503,0
+LAB.US,D,20170918,000000,5.18,5.32,5.15,5.2,169877,0
+LAB.US,D,20170919,000000,5.18,5.29,4.93,4.96,202758,0
+LAB.US,D,20170920,000000,4.97,5.29,4.97,5.13,252960,0
+LAB.US,D,20170921,000000,5.14,5.14,4.86,4.93,156644,0
+LAB.US,D,20170922,000000,4.92,5.1999,4.861,5.15,151771,0
+LAB.US,D,20170925,000000,5.15,5.19,5.005,5.08,99722,0
+LAB.US,D,20170926,000000,5.08,5.21,5,5.17,212564,0
+LAB.US,D,20170927,000000,5.25,5.55,5.1,5.48,251178,0
+LAB.US,D,20170928,000000,5.49,5.6,5.16,5.2,151119,0
+LAB.US,D,20170929,000000,5.21,5.27,5.01,5.04,257716,0
+LAB.US,D,20171002,000000,5.09,5.22,5,5.2,348191,0
+LAB.US,D,20171003,000000,5.22,5.39,4.7906,5.2,186162,0
+LAB.US,D,20171004,000000,5.17,5.26,4.8,4.86,252941,0
+LAB.US,D,20171005,000000,4.87,4.97,4.67,4.69,170550,0
+LAB.US,D,20171006,000000,4.71,4.78,4.61,4.7,95460,0
+LAB.US,D,20171009,000000,4.67,4.85,4.54,4.57,140606,0
+LAB.US,D,20171010,000000,4.6,4.65,4.52,4.58,153674,0
+LAB.US,D,20171011,000000,4.56,4.68,4.525,4.62,148645,0
+LAB.US,D,20171012,000000,4.65,4.85,4.58,4.77,145346,0
+LAB.US,D,20171013,000000,4.75,4.79,4.67,4.67,82231,0
+LAB.US,D,20171016,000000,4.68,4.72,4.47,4.64,254739,0
+LAB.US,D,20171017,000000,4.65,4.8,4.555,4.69,206362,0
+LAB.US,D,20171018,000000,4.7,4.87,4.65,4.68,175920,0
+LAB.US,D,20171019,000000,4.67,4.83,4.43,4.46,322596,0
+LAB.US,D,20171020,000000,4.52,5.16,4.47,5.03,746453,0
+LAB.US,D,20171023,000000,5.1,5.55,4.84,5.47,583533,0
+LAB.US,D,20171024,000000,5.53,5.79,5.3,5.62,545599,0
+LAB.US,D,20171025,000000,5.65,5.92,5.25,5.55,381805,0
+LAB.US,D,20171026,000000,5.58,6.05,5.1,5.94,448172,0
+LAB.US,D,20171027,000000,5.92,6.24,5.6698,6.02,222887,0
+LAB.US,D,20171030,000000,6.02,6.19,5.68,5.77,272820,0
+LAB.US,D,20171031,000000,5.77,5.94,5.6803,5.8,221189,0
+LAB.US,D,20171101,000000,5.85,5.93,5.68,5.7,243769,0
+LAB.US,D,20171102,000000,5.71,6.1013,5.68,5.79,154735,0
+LAB.US,D,20171103,000000,5.5,6,4.62,5.8,505435,0
+LAB.US,D,20171106,000000,5.68,6.04,5.3701,5.445,369919,0
+LAB.US,D,20171107,000000,5.49,5.5,5.12,5.28,331843,0
+LAB.US,D,20171108,000000,5.25,5.48,5.21,5.46,127379,0
+LAB.US,D,20171109,000000,5.38,5.45,4.96,5.23,263865,0
+LAB.US,D,20171110,000000,5.19,5.3806,5.1414,5.24,110438,0
+LAB.US,D,20171113,000000,5.21,5.24,4.45,4.46,422074,0
+LAB.US,D,20171114,000000,4.48,4.9,4.48,4.7,273760,0
+LAB.US,D,20171115,000000,4.71,5.02,4.62,4.89,227734,0
+LAB.US,D,20171116,000000,4.95,5.17,4.89,5.09,139286,0
+LAB.US,D,20171117,000000,5.11,5.2,5,5.06,166445,0
+LAB.US,D,20171120,000000,5.02,5.2,4.83,5.19,146459,0
+LAB.US,D,20171121,000000,5.2,5.45,5.2,5.37,133797,0
+LAB.US,D,20171122,000000,5.38,5.84,5.38,5.6,238376,0
+LAB.US,D,20171124,000000,5.62,5.97,5.52,5.76,67555,0
+LAB.US,D,20171127,000000,5.75,6.23,5.7,6.11,406303,0
+LAB.US,D,20171128,000000,6.12,6.1556,5.66,5.77,164543,0
+LAB.US,D,20171129,000000,5.76,5.875,5.495,5.59,133263,0
+LAB.US,D,20171130,000000,5.62,6.05,5.51,5.95,327899,0
+LAB.US,D,20171201,000000,6.11,6.11,5.64,5.97,245514,0
+LAB.US,D,20171204,000000,6,6.06,5.46,5.46,147353,0
+LAB.US,D,20171205,000000,5.46,5.83,5.46,5.7,141986,0
+LAB.US,D,20171206,000000,5.71,6.0216,5.6,5.99,142093,0
+LAB.US,D,20171207,000000,5.99,6.08,5.825,5.86,145301,0
+LAB.US,D,20171208,000000,5.88,6.08,5.88,5.93,128049,0
+LAB.US,D,20171211,000000,5.92,6.03,5.82,5.88,121513,0
+LAB.US,D,20171212,000000,5.89,5.99,5.73,5.77,81661,0
+LAB.US,D,20171213,000000,5.76,5.93,5.755,5.82,58189,0
+LAB.US,D,20171214,000000,5.82,6.33,5.71,6.11,296252,0
+LAB.US,D,20171215,000000,6.12,6.3,5.83,6.03,932086,0
+LAB.US,D,20171218,000000,6.1,6.35,6.07,6.26,251450,0
+LAB.US,D,20171219,000000,6.3,6.78,6.3,6.45,345005,0
+LAB.US,D,20171220,000000,6.49,6.78,6.3,6.36,289260,0
+LAB.US,D,20171221,000000,6.37,6.6,6.18,6.24,127555,0
+LAB.US,D,20171222,000000,6.2,6.2,5.4,6.13,113014,0
+LAB.US,D,20171226,000000,6.13,6.215,5.97,6,77167,0
+LAB.US,D,20171227,000000,6.03,6.14,5.79,5.82,85846,0
+LAB.US,D,20171228,000000,5.83,6.2,5.725,6.17,134270,0
+LAB.US,D,20171229,000000,6.17,6.47,5.86,5.89,167301,0
+LAB.US,D,20180102,000000,5.9,6.245,5.9,6.23,128322,0
+LAB.US,D,20180103,000000,6.24,6.95,6.24,6.55,369323,0
+LAB.US,D,20180104,000000,6.61,6.83,6.44,6.72,288873,0
+LAB.US,D,20180105,000000,6.73,6.79,6.5,6.53,168656,0
+LAB.US,D,20180108,000000,6.45,6.59,6.3,6.465,120716,0
+LAB.US,D,20180109,000000,6.49,6.57,6.33,6.45,211347,0
+LAB.US,D,20180110,000000,6.45,6.68,6.06,6.53,307401,0
+LAB.US,D,20180111,000000,6.55,6.69,6.31,6.32,218428,0
+LAB.US,D,20180112,000000,6.35,6.729,6.19,6.59,191724,0
+LAB.US,D,20180116,000000,6.61,6.81,6.44,6.46,168752,0
+LAB.US,D,20180117,000000,6.49,6.74,6.29,6.73,169778,0
+LAB.US,D,20180118,000000,6.75,6.8248,6.42,6.44,106934,0
+LAB.US,D,20180119,000000,6.44,6.65,6.2901,6.59,144306,0
+LAB.US,D,20180122,000000,6.55,6.615,6.411,6.59,94609,0
+LAB.US,D,20180123,000000,6.54,6.7,6.51,6.53,125504,0
+LAB.US,D,20180124,000000,6.54,6.68,6.45,6.53,93145,0
+LAB.US,D,20180125,000000,6.67,6.85,6.56,6.72,178655,0
+LAB.US,D,20180126,000000,6.71,6.79,6.56,6.59,97482,0
+LAB.US,D,20180129,000000,6.5,6.86,6.5,6.65,94169,0
+LAB.US,D,20180130,000000,6.55,6.86,6.25,6.54,136997,0
+LAB.US,D,20180131,000000,6.58,6.58,6.09,6.13,327300,0
+LAB.US,D,20180201,000000,6.11,6.3,6.06,6.18,155424,0
+LAB.US,D,20180202,000000,6.16,6.22,5.9,6.08,147041,0
+LAB.US,D,20180205,000000,6.02,6.2,5.85,5.91,176301,0
+LAB.US,D,20180206,000000,5.73,5.99,5.5177,5.75,252547,0
+LAB.US,D,20180207,000000,5.72,5.82,5.4582,5.8,99412,0
+LAB.US,D,20180208,000000,5.76,5.99,5.7,5.78,163263,0
+LAB.US,D,20180209,000000,6.25,6.65,5.95,6.58,703315,0
+LAB.US,D,20180212,000000,6.58,6.92,6.58,6.84,375647,0
+LAB.US,D,20180213,000000,6.83,7.75,6.82,7.56,617771,0
+LAB.US,D,20180214,000000,7.49,7.5218,7.14,7.19,293632,0
+LAB.US,D,20180215,000000,7.25,8.09,7.19,7.9714,288319,0
+LAB.US,D,20180216,000000,7.95,8.38,7.67,7.76,329386,0
+LAB.US,D,20180220,000000,7.69,7.98,7.65,7.81,202155,0
+LAB.US,D,20180221,000000,7.84,7.945,7.51,7.56,141649,0
+LAB.US,D,20180222,000000,7.56,7.5923,7.04,7.1,184716,0
+LAB.US,D,20180223,000000,7.16,7.35,7.08,7.21,104324,0
+LAB.US,D,20180226,000000,7.25,7.3,6.8,7.1,321594,0
+LAB.US,D,20180227,000000,7.12,7.24,6.79,6.9,202124,0
+LAB.US,D,20180228,000000,6.91,7.12,6.62,6.77,145545,0
+LAB.US,D,20180301,000000,6.74,6.93,6.64,6.85,142534,0
+LAB.US,D,20180302,000000,6.8,6.8,6.13,6.27,678270,0
+LAB.US,D,20180305,000000,6.22,6.47,6.09,6.34,210215,0
+LAB.US,D,20180306,000000,6.4,6.55,6.23,6.45,204415,0
+LAB.US,D,20180307,000000,6.45,6.62,6.25,6.55,262579,0
+LAB.US,D,20180308,000000,6.54,6.62,6.23,6.58,204895,0
+LAB.US,D,20180309,000000,6.6,6.86,6.42,6.83,168881,0
+LAB.US,D,20180312,000000,6.81,6.89,6.3769,6.81,208582,0
+LAB.US,D,20180313,000000,6.83,7.04,6.7722,6.85,135543,0
+LAB.US,D,20180314,000000,6.84,6.96,6.56,6.58,146781,0
+LAB.US,D,20180315,000000,6.61,6.71,6.24,6.55,121961,0
+LAB.US,D,20180316,000000,6.54,6.64,6.26,6.43,265271,0
+LAB.US,D,20180319,000000,6.4,6.52,6.12,6.33,102702,0
+LAB.US,D,20180320,000000,6.33,6.5,6.2072,6.3,165310,0
+LAB.US,D,20180321,000000,6.29,6.59,6.29,6.51,156747,0
+LAB.US,D,20180322,000000,6.45,6.669,6.02,6.02,425844,0
+LAB.US,D,20180323,000000,6.01,6.14,5.86,5.9,174797,0
+LAB.US,D,20180326,000000,5.98,6,5.68,5.84,160049,0
+LAB.US,D,20180327,000000,5.85,6.18,5.76,6.04,399967,0
+LAB.US,D,20180328,000000,6.07,6.219,5.82,5.95,160295,0
+LAB.US,D,20180329,000000,5.95,6.07,5.81,5.84,172052,0
+LAB.US,D,20180402,000000,5.75,5.84,5.43,5.53,183682,0
+LAB.US,D,20180403,000000,5.57,5.75,5.31,5.64,137139,0
+LAB.US,D,20180404,000000,5.55,6.1,5.55,5.92,136189,0
+LAB.US,D,20180405,000000,5.98,6.1,5.87,6.06,117412,0
+LAB.US,D,20180406,000000,6.01,6.09,5.86,5.9,84117,0
+LAB.US,D,20180409,000000,5.93,6.01,5.8,5.81,64320,0
+LAB.US,D,20180410,000000,5.86,6.39,5.82,6.24,199860,0
+LAB.US,D,20180411,000000,6,6.27,5.99,6,78259,0
+LAB.US,D,20180412,000000,6.05,6.165,5.94,6.04,80305,0
+LAB.US,D,20180413,000000,6.07,6.075,5.81,5.87,90561,0
+LAB.US,D,20180416,000000,5.89,6.225,5.89,6.17,104924,0
+LAB.US,D,20180417,000000,6.2,6.29,6.11,6.23,99305,0
+LAB.US,D,20180418,000000,6.25,6.305,6.1,6.13,114796,0
+LAB.US,D,20180419,000000,6.1,6.22,5.88,5.93,100284,0
+LAB.US,D,20180420,000000,5.9,6.22,5.84,6.12,133141,0
+LAB.US,D,20180423,000000,6.14,6.23,6.01,6.14,110087,0
+LAB.US,D,20180424,000000,6.15,6.18,5.93,5.96,104630,0
+LAB.US,D,20180425,000000,6,6.1,5.84,6.03,104606,0
+LAB.US,D,20180426,000000,6.02,6.08,5.87,5.96,93021,0
+LAB.US,D,20180427,000000,6,6.17,5.69,6.02,199013,0
+LAB.US,D,20180430,000000,6.01,6.03,5.84,5.9,72952,0
+LAB.US,D,20180501,000000,5.86,6.09,5.81,6.05,98049,0
+LAB.US,D,20180502,000000,6.05,6.21,5.87,5.88,141590,0
+LAB.US,D,20180503,000000,5.89,6.34,5.85,6.21,260808,0
+LAB.US,D,20180504,000000,6.1,6.12,5.53,5.75,355501,0
+LAB.US,D,20180507,000000,5.75,5.95,5.46,5.54,212884,0
+LAB.US,D,20180508,000000,5.55,5.609,5.39,5.46,236286,0
+LAB.US,D,20180509,000000,5.46,5.64,5.33,5.56,248998,0
+LAB.US,D,20180510,000000,5.59,5.98,5.56,5.57,180934,0
+LAB.US,D,20180511,000000,5.57,5.78,5.57,5.71,174867,0
+LAB.US,D,20180514,000000,5.74,5.88,5.51,5.53,161925,0
+LAB.US,D,20180515,000000,5.52,5.58,5.43,5.47,87107,0
+LAB.US,D,20180516,000000,5.5,5.83,5.5,5.78,312189,0
+LAB.US,D,20180517,000000,5.79,5.89,5.69,5.79,159390,0
+LAB.US,D,20180518,000000,5.83,5.94,5.56,5.75,125557,0
+LAB.US,D,20180521,000000,5.78,5.84,5.68,5.73,91458,0
+LAB.US,D,20180522,000000,5.74,5.94,5.74,5.78,84948,0
+LAB.US,D,20180523,000000,5.77,5.87,5.63,5.68,92975,0
+LAB.US,D,20180524,000000,5.66,5.71,5.629,5.7,71143,0
+LAB.US,D,20180525,000000,5.69,5.74,5.53,5.73,84229,0
+LAB.US,D,20180529,000000,5.69,5.88,5.58,5.85,78428,0
+LAB.US,D,20180530,000000,5.87,5.99,5.75,5.76,118887,0
+LAB.US,D,20180531,000000,5.75,5.86,5.55,5.57,73562,0
+LAB.US,D,20180601,000000,5.61,5.67,5.38,5.57,316651,0
+LAB.US,D,20180604,000000,5.58,5.62,5.5,5.56,89412,0
+LAB.US,D,20180605,000000,5.56,5.65,5.47,5.6,99086,0
+LAB.US,D,20180606,000000,5.6,5.69,5.49,5.56,158213,0
+LAB.US,D,20180607,000000,5.57,5.662,5.46,5.52,154487,0
+LAB.US,D,20180608,000000,5.51,5.53,5.29,5.31,212252,0
+LAB.US,D,20180611,000000,5.29,5.32,4.95,5.09,250254,0
+LAB.US,D,20180612,000000,5.1,5.16,5,5.05,204949,0
+LAB.US,D,20180613,000000,5.05,5.23,4.95,5.15,290255,0
+LAB.US,D,20180614,000000,5.18,5.185,4.98,5.06,158802,0
+LAB.US,D,20180615,000000,5.05,5.09,4.9,4.91,302431,0
+LAB.US,D,20180618,000000,4.9,4.915,4.65,4.86,321393,0
+LAB.US,D,20180619,000000,4.85,5,4.69,4.96,197059,0
+LAB.US,D,20180620,000000,4.99,5.6,4.99,5.52,287576,0
+LAB.US,D,20180621,000000,5.5,5.51,5.08,5.24,213009,0
+LAB.US,D,20180622,000000,5.26,5.73,5.26,5.67,1027039,0
+LAB.US,D,20180625,000000,5.65,5.65,5.3,5.43,209526,0
+LAB.US,D,20180626,000000,5.44,5.69,5.181,5.66,112027,0
+LAB.US,D,20180627,000000,5.67,5.78,5.46,5.7,219973,0
+LAB.US,D,20180628,000000,5.66,6.11,5.6053,5.91,254298,0
+LAB.US,D,20180629,000000,5.92,6.115,5.87,5.96,218658,0
+LAB.US,D,20180702,000000,5.95,6.03,5.7,5.92,175160,0
+LAB.US,D,20180703,000000,5.93,6.08,5.84,6.04,70049,0
+LAB.US,D,20180705,000000,6.06,6.1,5.83,6.06,121945,0
+LAB.US,D,20180706,000000,6.08,6.19,5.9,6.04,129910,0
+LAB.US,D,20180709,000000,6.08,6.21,6.01,6.09,97091,0
+LAB.US,D,20180710,000000,6.08,6.1901,5.95,6.03,85576,0
+LAB.US,D,20180711,000000,6.02,6.23,5.97,6.12,227898,0
+LAB.US,D,20180712,000000,6.15,6.5,6.12,6.45,163930,0
+LAB.US,D,20180713,000000,6.44,6.7,6.41,6.55,116024,0
+LAB.US,D,20180716,000000,6.56,6.77,6.265,6.38,93278,0
+LAB.US,D,20180717,000000,6.37,6.58,6.2,6.33,79981,0
+LAB.US,D,20180718,000000,6.33,6.38,5.99,6.35,126369,0
+LAB.US,D,20180719,000000,6.35,6.462,6.26,6.28,90915,0
+LAB.US,D,20180720,000000,6.28,6.63,6.17,6.56,137457,0
+LAB.US,D,20180723,000000,6.49,6.66,6.48,6.54,105895,0
+LAB.US,D,20180724,000000,6.57,6.62,6.2531,6.38,262492,0
+LAB.US,D,20180725,000000,6.35,6.91,6.34,6.72,272521,0
+LAB.US,D,20180726,000000,6.72,6.77,6.21,6.37,188256,0
+LAB.US,D,20180727,000000,6.38,6.38,6.09,6.14,126250,0
+LAB.US,D,20180730,000000,6.13,6.13,5.87,6.04,109806,0
+LAB.US,D,20180731,000000,6.08,6.465,6.05,6.4,136141,0
+LAB.US,D,20180801,000000,6.41,6.46,6.1,6.28,88384,0
+LAB.US,D,20180802,000000,6.24,6.55,5.91,6.46,99512,0
+LAB.US,D,20180803,000000,5.736,6.81,5.5,6.72,73362,0
+LAB.US,D,20180806,000000,6.7,7,6.7,6.74,105312,0
+LAB.US,D,20180807,000000,6.73,6.89,6.59,6.81,87493,0
+LAB.US,D,20180808,000000,6.78,6.93,6.6643,6.73,75188,0
+LAB.US,D,20180809,000000,6.72,6.95,6.545,6.84,131645,0
+LAB.US,D,20180810,000000,6.83,7.24,6.83,7.17,166779,0
+LAB.US,D,20180813,000000,7.18,7.23,6.82,7.07,105241,0
+LAB.US,D,20180814,000000,7.04,7.23,7.04,7.16,87027,0
+LAB.US,D,20180815,000000,7.16,7.2,6.73,6.98,206549,0
+LAB.US,D,20180816,000000,7.02,7.155,6.92,6.95,55266,0
+LAB.US,D,20180817,000000,6.91,6.963,6.78,6.8,86242,0
+LAB.US,D,20180820,000000,6.81,6.86,6.66,6.74,75229,0
+LAB.US,D,20180821,000000,6.74,6.97,6.74,6.83,287023,0
+LAB.US,D,20180822,000000,6.83,7.15,6.6619,7.09,106020,0
+LAB.US,D,20180823,000000,7.08,7.42,7.04,7.32,180562,0
+LAB.US,D,20180824,000000,7.34,8,7.34,7.93,237308,0
+LAB.US,D,20180827,000000,7.91,8.02,7.775,7.98,130223,0
+LAB.US,D,20180828,000000,7.97,7.97,7.6,7.77,152153,0
+LAB.US,D,20180829,000000,7.75,7.88,7.64,7.77,45171,0
+LAB.US,D,20180830,000000,7.76,8.16,7.74,7.99,204714,0
+LAB.US,D,20180831,000000,7.95,8.12,7.92,7.92,142076,0
+LAB.US,D,20180904,000000,7.93,7.97,7.653,7.93,95773,0
+LAB.US,D,20180905,000000,7.93,7.95,7.78,7.87,83883,0
+LAB.US,D,20180906,000000,7.86,7.86,7.63,7.83,149697,0
+LAB.US,D,20180907,000000,7.9,8.3206,7.58,8.03,272419,0
+LAB.US,D,20180910,000000,8.07,8.6,8.07,8.29,245376,0
+LAB.US,D,20180911,000000,8.26,8.58,8.2492,8.34,199383,0
+LAB.US,D,20180912,000000,8.3,8.5,7.947,8.35,263144,0
+LAB.US,D,20180913,000000,8.4,8.6226,8.1,8.135,145162,0
+LAB.US,D,20180914,000000,8.05,8.24,7.96,8.1,279720,0
+LAB.US,D,20180917,000000,8.13,8.3,7.99,8.01,364029,0
+LAB.US,D,20180918,000000,8.01,8.43,8,8.26,557878,0
+LAB.US,D,20180919,000000,8.28,8.44,8.14,8.29,322362,0
+LAB.US,D,20180920,000000,8.32,8.45,8.16,8.2,222000,0
+LAB.US,D,20180921,000000,8.19,8.28,7.73,7.86,539576,0
+LAB.US,D,20180924,000000,7.89,7.97,7.78,7.95,219136,0
+LAB.US,D,20180925,000000,7.95,8.19,7.85,7.86,190313,0
+LAB.US,D,20180926,000000,7.91,7.91,7.68,7.69,176981,0
+LAB.US,D,20180927,000000,7.72,7.77,7.38,7.53,232426,0
+LAB.US,D,20180928,000000,7.53,7.62,7.45,7.49,170487,0
+LAB.US,D,20181001,000000,7.51,7.66,7.47,7.55,141273,0
+LAB.US,D,20181002,000000,7.57,7.7,7.52,7.55,167688,0
+LAB.US,D,20181003,000000,7.56,7.64,7.36,7.59,183612,0
+LAB.US,D,20181004,000000,7.57,7.9,7.44,7.85,155689,0
+LAB.US,D,20181005,000000,7.9,7.92,7.44,7.59,106886,0
+LAB.US,D,20181008,000000,7.57,7.62,7.35,7.41,80633,0
+LAB.US,D,20181009,000000,7.39,7.57,7.19,7.51,205918,0
+LAB.US,D,20181010,000000,7.5,7.6,7.22,7.22,140350,0
+LAB.US,D,20181011,000000,7.2,7.46,7.11,7.24,89062,0
+LAB.US,D,20181012,000000,7.45,7.955,7.36,7.86,255400,0
+LAB.US,D,20181015,000000,7.88,8.1,7.5629,7.98,375806,0
+LAB.US,D,20181016,000000,8.1,8.36,7.9,8.19,278797,0
+LAB.US,D,20181017,000000,8.18,8.349,8.1,8.23,140724,0
+LAB.US,D,20181018,000000,8.2,8.23,7.83,7.95,136441,0
+LAB.US,D,20181019,000000,7.95,8.09,7.48,7.51,280728,0
+LAB.US,D,20181022,000000,7.5,7.72,7.4301,7.61,336124,0
+LAB.US,D,20181023,000000,7.48,7.67,7.18,7.45,231102,0
+LAB.US,D,20181024,000000,7.53,7.645,7.19,7.21,152757,0
+LAB.US,D,20181025,000000,7.25,7.36,7.05,7.32,182857,0
+LAB.US,D,20181026,000000,7.18,7.476,7.16,7.21,195128,0
+LAB.US,D,20181029,000000,7.39,7.4471,7.21,7.33,197380,0
+LAB.US,D,20181030,000000,7.32,7.49,7.25,7.42,194901,0
+LAB.US,D,20181031,000000,7.45,7.45,6.8,7.2,227765,0
+LAB.US,D,20181101,000000,7.23,7.42,7.0835,7.18,201253,0
+LAB.US,D,20181102,000000,8.4,8.44,7.25,7.35,877433,0
+LAB.US,D,20181105,000000,7.39,7.61,7.23,7.4,853036,0
+LAB.US,D,20181106,000000,7.39,7.52,7.29,7.32,451445,0
+LAB.US,D,20181107,000000,7.11,7.89,7.11,7.77,1982863,0
+LAB.US,D,20181108,000000,7.65,8.215,7.1715,7.9,587146,0
+LAB.US,D,20181109,000000,7.83,8.15,7.67,8.01,418549,0
+LAB.US,D,20181112,000000,8.01,8.03,7.57,7.59,109479,0
+LAB.US,D,20181113,000000,7.58,7.73,7.45,7.55,252647,0
+LAB.US,D,20181114,000000,7.59,7.63,7.47,7.55,174401,0
+LAB.US,D,20181115,000000,7.54,7.785,7.23,7.75,241609,0
+LAB.US,D,20181116,000000,7.74,8.33,7.6,8.2,266065,0
+LAB.US,D,20181119,000000,8.26,8.47,8.07,8.25,442138,0
+LAB.US,D,20181120,000000,8.17,8.69,8.17,8.3,1028739,0
+LAB.US,D,20181121,000000,8.3,8.4369,8.15,8.28,185645,0
+LAB.US,D,20181123,000000,8.19,8.34,8.18,8.26,67492,0
+LAB.US,D,20181126,000000,8.29,8.36,8.01,8.1,156558,0
+LAB.US,D,20181127,000000,8.02,8.09,7.62,7.96,212789,0
+LAB.US,D,20181128,000000,7.97,8.28,7.89,8.17,186298,0
+LAB.US,D,20181129,000000,8.14,8.395,7.76,8.2,393572,0
+LAB.US,D,20181130,000000,8.2,8.53,8.11,8.2,424246,0
+LAB.US,D,20181203,000000,8.34,8.4535,7.89,7.98,194296,0
+LAB.US,D,20181204,000000,7.98,8.37,7.8352,8.11,467393,0
+LAB.US,D,20181206,000000,8.01,8.12,7.82,8.08,173808,0
+LAB.US,D,20181207,000000,8.07,8.19,7.73,7.85,163755,0
+LAB.US,D,20181210,000000,7.84,8.07,7.65,7.68,383962,0
+LAB.US,D,20181211,000000,7.72,7.72,7.46,7.59,227464,0
+LAB.US,D,20181212,000000,7.325,8.24,7.07,7.65,3146196,0
+LAB.US,D,20181213,000000,7.64,8.23,7.64,8.18,493610,0
+LAB.US,D,20181214,000000,8.05,8.14,7.73,7.78,376843,0
+LAB.US,D,20181217,000000,7.83,8.07,7.7,7.89,295561,0
+LAB.US,D,20181218,000000,7.93,8.5783,7.69,7.84,305278,0
+LAB.US,D,20181219,000000,7.9,7.97,7.7,7.71,282588,0
+LAB.US,D,20181220,000000,7.67,7.82,7.31,7.35,363127,0
+LAB.US,D,20181221,000000,7.33,7.34,6.97,7.34,753489,0
+LAB.US,D,20181224,000000,7.27,8.04,6.99,7.9,236672,0
+LAB.US,D,20181226,000000,7.88,9.08,7.81,8.83,689674,0
+LAB.US,D,20181227,000000,8.7,8.98,8.1,8.53,572269,0
+LAB.US,D,20181228,000000,8.52,8.99,8.36,8.59,681280,0
+LAB.US,D,20181231,000000,8.72,8.88,8.57,8.62,533179,0
+LAB.US,D,20190102,000000,8.49,8.82,8.1,8.59,617794,0
+LAB.US,D,20190103,000000,8.9,9.06,8.51,8.57,1102495,0
+LAB.US,D,20190104,000000,8.75,9.03,8.7,8.75,1083949,0
+LAB.US,D,20190107,000000,8.72,9.01,8.64,8.75,769419,0
+LAB.US,D,20190108,000000,8.81,9.2622,8.79,9.19,1955194,0
+LAB.US,D,20190109,000000,9.22,9.5629,8.63,8.65,1497052,0
+LAB.US,D,20190110,000000,8.64,9.21,8.54,8.8,1138728,0
+LAB.US,D,20190111,000000,8.75,8.9,8.62,8.78,1929584,0
+LAB.US,D,20190114,000000,8.69,8.87,8.59,8.61,819912,0
+LAB.US,D,20190115,000000,8.6,8.8,8.5859,8.65,322890,0
+LAB.US,D,20190116,000000,8.66,8.92,8.64,8.64,519739,0
+LAB.US,D,20190117,000000,8.64,8.8,8.55,8.65,410403,0
+LAB.US,D,20190118,000000,8.67,8.81,8.55,8.73,708344,0
+LAB.US,D,20190122,000000,8.53,9.01,8.44,8.96,772768,0
+LAB.US,D,20190123,000000,8.99,9.265,8.72,8.77,824658,0
+LAB.US,D,20190124,000000,8.71,9,8.71,8.93,580294,0
+LAB.US,D,20190125,000000,8.97,9.16,8.93,9.05,793192,0
+LAB.US,D,20190128,000000,8.96,9.21,8.83,8.89,475917,0
+LAB.US,D,20190129,000000,8.91,9.08,8.6101,8.64,660685,0
+LAB.US,D,20190130,000000,8.64,8.78,8.4901,8.57,446612,0
+LAB.US,D,20190131,000000,8.56,8.755,8.39,8.65,364510,0
+LAB.US,D,20190201,000000,8.67,8.96,8.55,8.78,503578,0
+LAB.US,D,20190204,000000,8.77,8.84,8.61,8.62,478052,0
+LAB.US,D,20190205,000000,8.65,8.71,8.52,8.56,374873,0
+LAB.US,D,20190206,000000,8.55,8.63,8.32,8.47,1128760,0
+LAB.US,D,20190207,000000,8.39,8.7,8.17,8.55,594008,0
+LAB.US,D,20190208,000000,9.1,9.76,8.15,9.35,3626252,0
+LAB.US,D,20190211,000000,9.41,9.81,9.31,9.66,2037410,0
+LAB.US,D,20190212,000000,9.84,10.16,9.79,9.95,1812964,0
+LAB.US,D,20190213,000000,9.99,10.03,9.58,9.68,1054887,0
+LAB.US,D,20190214,000000,9.62,10.41,9.62,10.29,728834,0
+LAB.US,D,20190215,000000,10.36,10.52,10.15,10.29,708743,0
+LAB.US,D,20190219,000000,10.42,10.42,10,10.23,1875215,0
+LAB.US,D,20190220,000000,10.18,10.93,10.18,10.78,1023372,0
+LAB.US,D,20190221,000000,10.75,11.09,10.59,10.73,1085028,0
+LAB.US,D,20190222,000000,10.76,10.86,10.57,10.8,1098934,0
+LAB.US,D,20190225,000000,10.85,11.07,10.7171,10.97,1067965,0
+LAB.US,D,20190226,000000,11.01,11.57,10.93,11.37,1211007,0
+LAB.US,D,20190227,000000,11.33,11.52,11.05,11.08,662848,0
+LAB.US,D,20190228,000000,11.01,11.21,10.92,11.06,606693,0
+LAB.US,D,20190301,000000,11.16,11.72,11.14,11.65,847186,0
+LAB.US,D,20190304,000000,11.72,12,11.235,11.59,560604,0
+LAB.US,D,20190305,000000,11.56,11.74,11.3,11.32,498350,0
+LAB.US,D,20190306,000000,11.36,11.36,11,11.12,427752,0
+LAB.US,D,20190307,000000,11.12,11.52,11.09,11.21,511113,0
+LAB.US,D,20190308,000000,11.2,11.73,11,11.64,611742,0
+LAB.US,D,20190311,000000,11.65,11.84,11.599,11.69,741148,0
+LAB.US,D,20190312,000000,11.8,12.3255,11.8,12.07,825824,0
+LAB.US,D,20190313,000000,12.31,12.98,12.2,12.79,1490855,0
+LAB.US,D,20190314,000000,13.56,14.5,13.48,13.81,2365308,0
+LAB.US,D,20190315,000000,13.78,14.25,13.43,13.65,1762981,0
+LAB.US,D,20190318,000000,13.68,13.83,13.52,13.81,1764928,0
+LAB.US,D,20190319,000000,13.75,14.5499,13.72,14.35,819848,0
+LAB.US,D,20190320,000000,14.28,14.9,14.06,14.36,865718,0
+LAB.US,D,20190321,000000,14.29,14.5973,13.88,14.29,770876,0
+LAB.US,D,20190322,000000,14.42,14.52,13.44,13.59,725063,0
+LAB.US,D,20190325,000000,13.58,14.03,13.4103,13.91,817649,0
+LAB.US,D,20190326,000000,14.02,14.115,13.2906,13.49,485420,0
+LAB.US,D,20190327,000000,13.5,13.55,12.85,13.22,496516,0
+LAB.US,D,20190328,000000,13.32,13.55,12.9846,13.1,746364,0
+LAB.US,D,20190329,000000,13.15,13.31,13.01,13.29,564629,0
+LAB.US,D,20190401,000000,13.29,13.61,12.9501,13.24,788105,0
+LAB.US,D,20190402,000000,13.27,13.43,13.2,13.32,428745,0
+LAB.US,D,20190403,000000,13.33,13.83,13.33,13.64,596149,0
+LAB.US,D,20190404,000000,13.65,13.965,12.88,12.99,666468,0
+LAB.US,D,20190405,000000,13.01,13.29,12.96,13.15,455700,0
+LAB.US,D,20190408,000000,13.16,13.26,12.45,13.15,476117,0
+LAB.US,D,20190409,000000,13.15,13.68,13.08,13.54,504093,0
+LAB.US,D,20190410,000000,13.56,14.12,13.51,14.11,473689,0
+LAB.US,D,20190411,000000,14.12,14.12,13.61,13.8,652233,0
+LAB.US,D,20190412,000000,13.87,13.94,13.59,13.65,394205,0
+LAB.US,D,20190415,000000,13.65,13.8,13.46,13.65,334988,0
+LAB.US,D,20190416,000000,13.45,13.78,13.05,13.23,489560,0
+LAB.US,D,20190417,000000,13.27,13.285,12.63,13.05,535227,0
+LAB.US,D,20190418,000000,13.04,13.1475,12.61,12.83,429879,0
+LAB.US,D,20190422,000000,12.83,13.01,12.625,12.79,230864,0
+LAB.US,D,20190423,000000,12.75,13.22,12.61,13.14,343939,0
+LAB.US,D,20190424,000000,13.15,13.49,12.8182,13.43,640479,0
+LAB.US,D,20190425,000000,13.24,13.74,13.12,13.69,422108,0
+LAB.US,D,20190426,000000,13.75,13.75,13.39,13.52,381128,0
+LAB.US,D,20190429,000000,13.54,14.05,13.4327,13.85,587599,0
+LAB.US,D,20190430,000000,13.84,14.02,13.48,13.74,938145,0
+LAB.US,D,20190501,000000,13.74,13.91,13,13.27,892471,0
+LAB.US,D,20190502,000000,13.22,13.71,13.2,13.69,472385,0
+LAB.US,D,20190503,000000,13.5,13.5,11.695,11.89,2072219,0
+LAB.US,D,20190506,000000,11.57,12.02,11.245,11.56,751164,0
+LAB.US,D,20190507,000000,11.44,11.79,11.39,11.52,940146,0
+LAB.US,D,20190508,000000,11.55,11.77,11.27,11.76,819870,0
+LAB.US,D,20190509,000000,11.66,12.25,11.51,12.22,953324,0
+LAB.US,D,20190510,000000,12.18,12.295,11.87,12.22,387862,0
+LAB.US,D,20190513,000000,12.09,12.09,11.35,11.49,394333,0
+LAB.US,D,20190514,000000,11.52,12.06,11.52,12.03,679805,0
+LAB.US,D,20190515,000000,11.95,12.27,11.81,12.08,442282,0
+LAB.US,D,20190516,000000,12.09,12.3,12.06,12.14,731455,0
+LAB.US,D,20190517,000000,12.04,12.26,11.71,11.72,435435,0
+LAB.US,D,20190520,000000,11.61,12.2,11.35,12.14,406204,0
+LAB.US,D,20190521,000000,12.2,12.52,11.86,11.9,1077350,0
+LAB.US,D,20190522,000000,11.88,12.46,11.88,12,795210,0
+LAB.US,D,20190523,000000,11.9,12.2,11.71,12.18,446892,0
+LAB.US,D,20190524,000000,12.23,12.6,12.02,12.08,1153364,0
+LAB.US,D,20190528,000000,12.11,12.76,12.11,12.75,1142053,0
+LAB.US,D,20190529,000000,12.63,12.82,12.37,12.6,1414941,0
+LAB.US,D,20190530,000000,12.65,13.01,12.65,12.95,409526,0
+LAB.US,D,20190531,000000,12.81,13.23,12.69,13.09,835787,0
+LAB.US,D,20190603,000000,13.14,13.58,13.1,13.41,950642,0
+LAB.US,D,20190604,000000,13.46,13.82,13.2,13.59,1639011,0
+LAB.US,D,20190605,000000,13.71,14.295,13.6718,14.17,956284,0
+LAB.US,D,20190606,000000,14.11,14.22,13.41,13.49,648298,0
+LAB.US,D,20190607,000000,13.54,13.73,12.68,12.7,807915,0
+LAB.US,D,20190610,000000,12.63,13.1976,12.63,12.89,851330,0
+LAB.US,D,20190611,000000,12.89,12.95,11.83,11.87,1105728,0
+LAB.US,D,20190612,000000,11.8,12.2,11.57,12.09,854162,0
+LAB.US,D,20190613,000000,12.14,12.6,11.83,12.22,1225871,0
+LAB.US,D,20190614,000000,12.2,12.57,12.05,12.25,792365,0
+LAB.US,D,20190617,000000,12.29,12.63,12.13,12.48,820536,0
+LAB.US,D,20190618,000000,12.5,12.55,12.14,12.39,693209,0
+LAB.US,D,20190619,000000,12.5,12.85,12.33,12.67,1226189,0
+LAB.US,D,20190620,000000,12.85,12.9383,12.5,12.52,668059,0
+LAB.US,D,20190621,000000,12.43,12.4759,11.83,12.1,1223911,0
+LAB.US,D,20190624,000000,12.13,12.43,11.9422,12.25,1262409,0
+LAB.US,D,20190625,000000,12.3,12.32,11.99,12.01,684380,0
+LAB.US,D,20190626,000000,12.01,12.19,11.53,12.02,764119,0
+LAB.US,D,20190627,000000,12,12.22,11.81,12.18,616935,0
+LAB.US,D,20190628,000000,12.13,12.44,11.955,12.32,5889100,0
+LAB.US,D,20190701,000000,12.45,12.45,11.98,12.06,1047126,0
+LAB.US,D,20190702,000000,12.06,12.205,11.9,11.94,728332,0
+LAB.US,D,20190703,000000,11.96,12.005,11.48,11.62,637458,0
+LAB.US,D,20190705,000000,11.54,11.74,11.21,11.59,825791,0
+LAB.US,D,20190708,000000,11.53,11.66,11.15,11.22,558338,0
+LAB.US,D,20190709,000000,10.93,11.55,10.93,11.31,833387,0
+LAB.US,D,20190710,000000,11.34,11.485,11.23,11.4,507194,0
+LAB.US,D,20190711,000000,11.39,11.425,10.94,11.06,438282,0
+LAB.US,D,20190712,000000,11.01,11.21,10.84,11.04,877027,0
+LAB.US,D,20190715,000000,11.03,11.11,10.65,10.99,1142411,0
+LAB.US,D,20190716,000000,10.99,11.09,10.82,10.9,773772,0
+LAB.US,D,20190717,000000,10.93,11.41,10.79,11.3,820487,0
+LAB.US,D,20190718,000000,11.3,11.53,11.025,11.49,663967,0
+LAB.US,D,20190719,000000,11.45,11.6,11.4,11.49,439323,0
+LAB.US,D,20190722,000000,11.49,11.8,11.41,11.57,459872,0
+LAB.US,D,20190723,000000,11.59,11.61,11.34,11.54,320631,0
+LAB.US,D,20190724,000000,11.51,11.81,11.33,11.75,336992,0
+LAB.US,D,20190725,000000,11.87,11.94,11.61,11.63,329241,0
+LAB.US,D,20190726,000000,11.7,12.01,11.58,11.91,853708,0
+LAB.US,D,20190729,000000,11.97,12.01,11.0615,11.99,969291,0
+LAB.US,D,20190730,000000,11.86,12.12,11.85,12.06,387896,0
+LAB.US,D,20190731,000000,12.09,12.15,11.68,11.75,477327,0
+LAB.US,D,20190801,000000,11.76,12.26,11.76,12.15,643316,0
+LAB.US,D,20190802,000000,9.79,9.88,6.71,8.05,4481785,0
+LAB.US,D,20190805,000000,7.96,7.995,6.83,6.89,2152439,0
+LAB.US,D,20190806,000000,7.05,7.17,6.92,7.05,1267111,0
+LAB.US,D,20190807,000000,6.99,7.15,6.74,6.92,1112623,0
+LAB.US,D,20190808,000000,6.89,7.02,6.58,6.6,868820,0
+LAB.US,D,20190809,000000,6.87,7.09,6.57,6.98,1103206,0
+LAB.US,D,20190812,000000,7.02,7.035,6.77,6.84,505745,0
+LAB.US,D,20190813,000000,6.86,7.12,6.81,6.81,762381,0
+LAB.US,D,20190814,000000,6.75,6.84,6.275,6.34,989891,0
+LAB.US,D,20190815,000000,6.415,6.66,6.285,6.39,969372,0
+LAB.US,D,20190816,000000,6.39,6.51,6.19,6.3,744995,0
+LAB.US,D,20190819,000000,6.36,6.4,6.145,6.29,530967,0
+LAB.US,D,20190820,000000,6.29,6.38,5.97,6.04,762410,0
+LAB.US,D,20190821,000000,6.05,6.12,5.87,5.98,703418,0
+LAB.US,D,20190822,000000,6,6.05,5.75,5.8,538568,0
+LAB.US,D,20190823,000000,5.75,5.8,5.5,5.56,491548,0
+LAB.US,D,20190826,000000,5.59,5.63,5.19,5.33,992889,0
+LAB.US,D,20190827,000000,5.36,5.44,5.14,5.15,975046,0
+LAB.US,D,20190828,000000,5.26,5.38,5.06,5.09,1727342,0
+LAB.US,D,20190829,000000,5.18,5.48,5.1,5.44,989401,0
+LAB.US,D,20190830,000000,5.36,5.6,5.235,5.58,1135782,0
+LAB.US,D,20190903,000000,5.54,5.77,5.18,5.31,1508347,0
+LAB.US,D,20190904,000000,5.32,5.6,5.22,5.48,2016060,0
+LAB.US,D,20190905,000000,5.53,5.68,5.47,5.56,701973,0
+LAB.US,D,20190906,000000,5.58,5.71,5.51,5.54,720180,0
+LAB.US,D,20190909,000000,5.63,5.64,5.18,5.44,800153,0
+LAB.US,D,20190910,000000,5.42,5.66,5.27,5.51,773831,0
+LAB.US,D,20190911,000000,5.51,5.64,5.43,5.56,611741,0
+LAB.US,D,20190912,000000,5.55,5.7,5.4,5.44,580746,0
+LAB.US,D,20190913,000000,5.46,5.52,5.35,5.38,582040,0
+LAB.US,D,20190916,000000,5.34,5.64,5.32,5.54,891307,0
+LAB.US,D,20190917,000000,5.55,5.61,5.39,5.6,1615734,0
+LAB.US,D,20190918,000000,5.61,5.72,5.51,5.64,855017,0
+LAB.US,D,20190919,000000,5.67,5.92,5.66,5.8,628635,0
+LAB.US,D,20190920,000000,5.77,5.812,5.57,5.59,1159245,0
+LAB.US,D,20190923,000000,5.57,5.62,5.39,5.41,449348,0
+LAB.US,D,20190924,000000,5.41,5.47,4.94,5.06,1249064,0
+LAB.US,D,20190925,000000,5.07,5.07,4.83,4.98,698198,0
+LAB.US,D,20190926,000000,4.98,4.98,4.725,4.73,1024240,0
+LAB.US,D,20190927,000000,4.75,4.91,4.64,4.71,455704,0
+LAB.US,D,20190930,000000,4.7,4.73,4.59,4.63,716293,0
+LAB.US,D,20191001,000000,4.63,4.72,4.39,4.4,781427,0
+LAB.US,D,20191002,000000,4.35,4.525,4.3,4.51,505320,0
+LAB.US,D,20191003,000000,4.5,4.635,4.4,4.62,385928,0
+LAB.US,D,20191004,000000,4.62,4.7,4.58,4.68,399357,0
+LAB.US,D,20191007,000000,4.73,4.74,4.62,4.66,323978,0
+LAB.US,D,20191008,000000,4.63,4.63,4.4,4.405,405140,0
+LAB.US,D,20191009,000000,4.42,4.46,4.13,4.18,519015,0
+LAB.US,D,20191010,000000,4.22,4.295,4.1,4.23,408916,0
+LAB.US,D,20191011,000000,4.31,4.4399,4.24,4.31,276460,0
+LAB.US,D,20191014,000000,4.3,4.33,4.18,4.25,292087,0
+LAB.US,D,20191015,000000,4.27,4.35,4.12,4.15,240255,0
+LAB.US,D,20191016,000000,4.13,4.22,4.03,4.22,441451,0
+LAB.US,D,20191017,000000,4.23,4.43,4.16,4.31,326031,0
+LAB.US,D,20191018,000000,4.59,4.85,4.5717,4.73,1010201,0
+LAB.US,D,20191021,000000,4.8,4.91,4.65,4.81,652022,0
+LAB.US,D,20191022,000000,4.82,4.855,4.68,4.81,606156,0
+LAB.US,D,20191023,000000,4.8,4.92,4.79,4.83,612037,0
+LAB.US,D,20191024,000000,4.84,4.84,4.465,4.59,358035,0
+LAB.US,D,20191025,000000,4.57,4.67,4.56,4.6,407863,0
+LAB.US,D,20191028,000000,4.58,4.65,4.48,4.63,588448,0
+LAB.US,D,20191029,000000,4.62,4.76,4.6,4.67,373132,0
+LAB.US,D,20191030,000000,4.67,4.89,4.56,4.85,553928,0
+LAB.US,D,20191031,000000,4.82,4.93,4.67,4.92,711973,0
+LAB.US,D,20191101,000000,4.93,5.15,4.82,5.06,544637,0
+LAB.US,D,20191104,000000,5.09,5.23,5.09,5.12,489215,0
+LAB.US,D,20191105,000000,5.11,5.195,5.0273,5.11,777512,0
+LAB.US,D,20191106,000000,3.5,3.5,2.3401,2.51,9304621,0
+LAB.US,D,20191107,000000,2.55,2.58,2.43,2.51,2682265,0
+LAB.US,D,20191108,000000,2.53,2.54,2.31,2.33,2224834,0
+LAB.US,D,20191111,000000,2.33,2.39,2.27,2.33,1373554,0
+LAB.US,D,20191112,000000,2.38,2.425,2.28,2.37,1058847,0
+LAB.US,D,20191113,000000,2.39,2.51,2.32,2.5,909785,0
+LAB.US,D,20191114,000000,2.5,2.605,2.45,2.47,690591,0
+LAB.US,D,20191115,000000,2.47,2.52,2.4,2.51,640325,0
+LAB.US,D,20191118,000000,2.5,2.5,2.33,2.33,595697,0
+LAB.US,D,20191119,000000,2.33,2.37,2.32,2.32,628588,0
+LAB.US,D,20191120,000000,2.32,2.35,2.12,2.3,2016845,0
+LAB.US,D,20191121,000000,2.28,2.38,2.27,2.36,1093111,0
+LAB.US,D,20191122,000000,2.37,2.58,2.3682,2.56,1290027,0
+LAB.US,D,20191125,000000,2.6,2.83,2.5999,2.69,1343105,0
+LAB.US,D,20191126,000000,2.69,2.69,2.445,2.45,1109111,0
+LAB.US,D,20191127,000000,2.46,2.6,2.46,2.5,566157,0
+LAB.US,D,20191129,000000,2.49,2.6,2.4,2.52,353713,0
+LAB.US,D,20191202,000000,2.51,2.54,2.41,2.52,367299,0
+LAB.US,D,20191203,000000,2.46,2.54,2.38,2.39,496652,0
+LAB.US,D,20191204,000000,2.43,2.67,2.42,2.58,764679,0
+LAB.US,D,20191205,000000,2.6,2.6,2.47,2.51,404682,0
+LAB.US,D,20191206,000000,2.54,2.7,2.52,2.55,553923,0
+LAB.US,D,20191209,000000,2.5,2.78,2.5,2.76,799700,0
+LAB.US,D,20191210,000000,2.71,2.94,2.66,2.88,990712,0
+LAB.US,D,20191211,000000,2.92,3.03,2.86,2.93,1120420,0
+LAB.US,D,20191212,000000,2.9,3.1,2.9,3.04,952620,0
+LAB.US,D,20191213,000000,3.06,3.17,3,3.165,2177258,0
+LAB.US,D,20191216,000000,3.17,3.26,3.12,3.18,1120307,0
+LAB.US,D,20191217,000000,3.18,3.2021,2.999,3.03,967676,0
+LAB.US,D,20191218,000000,3.04,3.22,2.99,3.205,1342785,0
+LAB.US,D,20191219,000000,3.21,3.26,3.1,3.25,558952,0
+LAB.US,D,20191220,000000,3.25,3.37,3.23,3.34,964357,0
+LAB.US,D,20191223,000000,3.34,3.46,3.24,3.4,668793,0
+LAB.US,D,20191224,000000,3.4,3.6,3.38,3.59,296910,0
+LAB.US,D,20191226,000000,3.6,3.6,3.34,3.36,481243,0
+LAB.US,D,20191227,000000,3.38,3.46,3.275,3.36,477854,0
+LAB.US,D,20191230,000000,3.37,3.43,3.2774,3.39,519242,0
+LAB.US,D,20191231,000000,3.4,3.53,3.33,3.48,411375,0
+LAB.US,D,20200102,000000,3.51,3.51,3.37,3.49,455060,0
+LAB.US,D,20200103,000000,3.41,3.475,3.28,3.32,684811,0
+LAB.US,D,20200106,000000,3.23,3.36,3.03,3.34,1239980,0
+LAB.US,D,20200107,000000,3.31,3.46,3.22,3.44,461183,0
+LAB.US,D,20200108,000000,3.44,3.515,3.35,3.48,636803,0
+LAB.US,D,20200109,000000,3.52,3.56,3.39,3.41,889053,0
+LAB.US,D,20200110,000000,3.4,3.53,3.37,3.45,633631,0
+LAB.US,D,20200113,000000,3.48,3.555,3.42,3.54,958897,0
+LAB.US,D,20200114,000000,3.88,4.1,3.6373,3.98,1969528,0
+LAB.US,D,20200115,000000,4,4.07,3.69,3.77,884226,0
+LAB.US,D,20200116,000000,3.81,3.95,3.79,3.92,1197064,0
+LAB.US,D,20200117,000000,3.95,4.31,3.88,4.22,1827692,0
+LAB.US,D,20200121,000000,4.21,4.44,4.15,4.3,1745596,0
+LAB.US,D,20200122,000000,4.3,4.42,4.27,4.35,685280,0
+LAB.US,D,20200123,000000,4.35,4.35,4.15,4.18,617988,0
+LAB.US,D,20200124,000000,4.19,4.205,3.84,3.95,682077,0
+LAB.US,D,20200127,000000,3.78,4.195,3.72,4.17,894242,0
+LAB.US,D,20200128,000000,4.19,4.2399,3.96,4.11,1014370,0
+LAB.US,D,20200129,000000,4.11,4.19,4.04,4.05,336916,0
+LAB.US,D,20200130,000000,4.02,4.08,3.86,3.93,420513,0
+LAB.US,D,20200131,000000,3.9,3.99,3.76,3.84,491061,0
+LAB.US,D,20200203,000000,3.85,3.96,3.8,3.94,396948,0
+LAB.US,D,20200204,000000,4.01,4.05,3.875,3.93,397611,0
+LAB.US,D,20200205,000000,3.98,4.06,3.875,3.92,587318,0
+LAB.US,D,20200206,000000,3.95,3.96,3.73,3.82,748017,0
+LAB.US,D,20200207,000000,3.77,3.825,3.65,3.79,620438,0
+LAB.US,D,20200210,000000,3.79,3.79,3.64,3.71,652808,0
+LAB.US,D,20200211,000000,4.2,4.46,3.7,3.78,1442392,0
+LAB.US,D,20200212,000000,3.81,3.91,3.38,3.47,847547,0
+LAB.US,D,20200213,000000,3.46,3.65,3.43,3.64,485371,0
+LAB.US,D,20200214,000000,3.64,3.68,3.45,3.65,291957,0
+LAB.US,D,20200218,000000,3.63,3.68,3.5,3.56,316836,0
+LAB.US,D,20200219,000000,3.66,3.94,3.615,3.78,970459,0
+LAB.US,D,20200220,000000,3.75,3.87,3.66,3.75,478416,0
+LAB.US,D,20200221,000000,3.76,3.845,3.68,3.84,336535,0
+LAB.US,D,20200224,000000,3.77,3.78,3.61,3.72,757831,0
+LAB.US,D,20200225,000000,3.7,3.75,3.51,3.57,652992,0
+LAB.US,D,20200226,000000,3.6,3.65,3.3,3.35,529460,0
+LAB.US,D,20200227,000000,3.26,3.35,3.05,3.12,579711,0
+LAB.US,D,20200228,000000,3.1,3.32,2.99,3.32,999657,0
+LAB.US,D,20200302,000000,3.42,3.42,3.15,3.21,758991,0
+LAB.US,D,20200303,000000,3.28,3.42,3.065,3.15,655206,0
+LAB.US,D,20200304,000000,3.21,3.3,3.145,3.21,493742,0
+LAB.US,D,20200305,000000,3.17,3.3,3.06,3.13,452264,0
+LAB.US,D,20200306,000000,3.07,3.1113,2.8933,2.98,552485,0
+LAB.US,D,20200309,000000,2.8,2.9,2.66,2.73,364164,0
+LAB.US,D,20200310,000000,2.79,2.91,2.67,2.89,440030,0
+LAB.US,D,20200311,000000,2.8,2.85,2.5,2.63,562362,0
+LAB.US,D,20200312,000000,2.5,2.575,2.35,2.45,498068,0
+LAB.US,D,20200313,000000,2.61,2.73,2.32,2.72,478130,0
+LAB.US,D,20200316,000000,2.82,2.8434,2.35,2.39,693220,0
+LAB.US,D,20200317,000000,2.45,2.61,2.18,2.28,564357,0
+LAB.US,D,20200318,000000,2.2,2.22,1.2,1.26,1618168,0
+LAB.US,D,20200319,000000,1.3,1.7,1.2711,1.38,867357,0
+LAB.US,D,20200320,000000,1.44,1.47,1.17,1.24,1267987,0
+LAB.US,D,20200323,000000,1.35,1.67,1.3,1.67,1112679,0
+LAB.US,D,20200324,000000,1.76,2.37,1.76,2.37,1453241,0
+LAB.US,D,20200325,000000,2.44,2.5,2.0302,2.29,614366,0
+LAB.US,D,20200326,000000,2.28,2.42,2.11,2.4,586142,0
+LAB.US,D,20200327,000000,2.29,2.4916,2.16,2.48,895726,0
+LAB.US,D,20200330,000000,2.5,2.5,2.21,2.4,422519,0
+LAB.US,D,20200331,000000,2.36,2.54,2.27,2.54,781672,0
+LAB.US,D,20200401,000000,2.42,2.45,2.13,2.24,885108,0
+LAB.US,D,20200402,000000,2.37,2.5099,1.9579,2.07,838602,0
+LAB.US,D,20200403,000000,2.05,2.275,1.9,1.96,609005,0
+LAB.US,D,20200406,000000,2.02,2.17,2,2.05,612918,0
+LAB.US,D,20200407,000000,2.11,2.12,1.81,1.85,765935,0
+LAB.US,D,20200408,000000,1.86,2.01,1.85,1.98,608917,0
+LAB.US,D,20200409,000000,2.04,2.21,2,2.15,693152,0
+LAB.US,D,20200413,000000,2.13,2.1718,1.96,2.06,357294,0
+LAB.US,D,20200414,000000,2.12,2.225,2,2.1,488526,0
+LAB.US,D,20200415,000000,2,2.07,1.84,1.85,539328,0
+LAB.US,D,20200416,000000,1.86,1.9103,1.665,1.86,549032,0
+LAB.US,D,20200417,000000,1.99,2.145,1.89,2.13,722367,0
+LAB.US,D,20200420,000000,2.06,2.25,2,2.06,507052,0
+LAB.US,D,20200421,000000,1.99,2.15,1.925,2.05,560407,0
+LAB.US,D,20200422,000000,2.1,2.23,2.01,2.16,500106,0
+LAB.US,D,20200423,000000,2.35,2.51,2.26,2.39,1118200,0
+LAB.US,D,20200424,000000,2.4,2.6,2.18,2.31,489919,0
+LAB.US,D,20200427,000000,2.32,2.42,2.29,2.38,355186,0
+LAB.US,D,20200428,000000,2.44,2.5,2.3,2.335,281837,0
+LAB.US,D,20200429,000000,2.42,2.49,2.29,2.43,397362,0
+LAB.US,D,20200430,000000,2.4,2.4,2.21,2.24,701117,0
+LAB.US,D,20200501,000000,2.2,4.39,2.045,3.37,17678676,0
+LAB.US,D,20200504,000000,3.04,4.1,2.76,3.81,13724174,0
+LAB.US,D,20200505,000000,3.88,4.34,3.8,3.95,5699660,0
+LAB.US,D,20200506,000000,4.17,4.19,3.51,3.64,2292309,0
+LAB.US,D,20200507,000000,3.73,4.69,3.64,4.32,4975018,0
+LAB.US,D,20200508,000000,3.8,4.3,3.51,4.22,3071154,0
+LAB.US,D,20200511,000000,4.16,5,4.0375,4.9,3918403,0
+LAB.US,D,20200512,000000,5.3,5.74,4.75,4.8,4229696,0
+LAB.US,D,20200513,000000,4.99,5.38,4.5,4.89,2826485,0
+LAB.US,D,20200514,000000,4.78,5.39,4.69,5.29,2343993,0
+LAB.US,D,20200515,000000,5.22,5.3893,4.77,4.81,2130929,0
+LAB.US,D,20200518,000000,5.21,5.25,4.84,4.89,2387766,0
+LAB.US,D,20200519,000000,4.91,4.91,4.62,4.68,1507685,0
+LAB.US,D,20200520,000000,4.65,4.68,4.155,4.385,2557594,0
+LAB.US,D,20200521,000000,4.4,4.9483,4.3212,4.665,2101360,0
+LAB.US,D,20200522,000000,4.67,4.98,4.57,4.89,1698499,0
+LAB.US,D,20200526,000000,4.88,4.9683,4.655,4.69,1530326,0
+LAB.US,D,20200527,000000,4.7,4.7,4.39,4.52,1141222,0
+LAB.US,D,20200528,000000,4.43,4.765,4.38,4.47,1578398,0
+LAB.US,D,20200529,000000,4.5,4.53,4.27,4.36,1655590,0
+LAB.US,D,20200601,000000,4.35,4.7673,4.32,4.55,1240891,0
+LAB.US,D,20200602,000000,4.53,4.65,4.33,4.34,1327702,0
+LAB.US,D,20200603,000000,4.37,4.55,4.21,4.29,1724273,0
+LAB.US,D,20200604,000000,4.36,4.37,3.83,3.85,1668452,0
+LAB.US,D,20200605,000000,3.9,4.14,3.63,3.64,1752237,0
+LAB.US,D,20200608,000000,3.65,3.93,3.57,3.59,1626318,0
+LAB.US,D,20200609,000000,3.59,3.97,3.5,3.79,1657918,0
+LAB.US,D,20200610,000000,3.82,4.01,3.77,3.87,1114134,0
+LAB.US,D,20200611,000000,3.75,3.75,3.33,3.48,1525557,0
+LAB.US,D,20200612,000000,3.54,3.875,3.51,3.71,1106702,0
+LAB.US,D,20200615,000000,4.01,4.26,3.895,3.98,3594144,0
+LAB.US,D,20200616,000000,4.0075,4.2,3.96,4,1666591,0
+LAB.US,D,20200617,000000,4.08,4.1687,3.85,3.94,1360640,0
+LAB.US,D,20200618,000000,3.92,4.055,3.78,3.85,1164363,0
+LAB.US,D,20200619,000000,3.88,4.055,3.785,3.8,1895849,0
+LAB.US,D,20200622,000000,3.87,3.87,3.7,3.75,1029090,0
+LAB.US,D,20200623,000000,3.76,3.85,3.715,3.74,1773215,0
+LAB.US,D,20200624,000000,3.82,3.8999,3.57,3.69,1789490,0
+LAB.US,D,20200625,000000,3.67,3.675,3.36,3.53,2021059,0
+LAB.US,D,20200626,000000,3.51,3.75,3.405,3.7,2972924,0
+LAB.US,D,20200629,000000,3.85,4.33,3.76,4.1,2394697,0
+LAB.US,D,20200630,000000,4.15,4.15,3.9061,4.01,1242362,0
+LAB.US,D,20200701,000000,4,4.38,3.91,4.34,1500782,0
+LAB.US,D,20200702,000000,4.4,4.8,4.2,4.48,2665636,0
+LAB.US,D,20200706,000000,4.74,4.94,4.3,4.375,2260475,0
+LAB.US,D,20200707,000000,4.38,4.54,4.35,4.43,1362375,0
+LAB.US,D,20200708,000000,4.46,5.795,4.4,5.68,8323516,0
+LAB.US,D,20200709,000000,5.6,6.0983,5.36,5.52,4388825,0
+LAB.US,D,20200710,000000,5.51,6.05,5.06,5.86,3147765,0
+LAB.US,D,20200713,000000,5.94,6.03,5.22,5.275,2585365,0
+LAB.US,D,20200714,000000,5.28,5.4499,5.14,5.41,1245090,0
+LAB.US,D,20200715,000000,5.45,6.51,5.42,6.48,3886998,0
+LAB.US,D,20200716,000000,6.4,6.43,6,6.12,1409118,0
+LAB.US,D,20200717,000000,6.09,6.51,5.95,6.45,2029408,0
+LAB.US,D,20200720,000000,6.51,6.65,6.23,6.3,1542374,0
+LAB.US,D,20200721,000000,6.36,6.51,6.11,6.14,1859720,0
+LAB.US,D,20200722,000000,6.19,6.37,5.88,5.97,1075797,0
+LAB.US,D,20200723,000000,5.97,6.45,5.92,6.04,1253706,0
+LAB.US,D,20200724,000000,6.1,6.149,5.55,5.59,1652207,0
+LAB.US,D,20200727,000000,5.69,6.005,5.6,5.88,1526876,0
+LAB.US,D,20200728,000000,5.86,5.9,5.43,5.48,912815,0
+LAB.US,D,20200729,000000,5.46,5.59,5.27,5.43,862919,0
+LAB.US,D,20200730,000000,5.25,5.95,5.18,5.84,1480808,0
+LAB.US,D,20200731,000000,5.82,9.26,5.5,7.04,64629219,0
+LAB.US,D,20200803,000000,7,7.5129,6.817949,7.01,3418785,0
+LAB.US,D,20200804,000000,7.02,7.4,6.89,7.295,2091640,0
+LAB.US,D,20200805,000000,7.54,7.83,7.33,7.42,4282222,0
+LAB.US,D,20200806,000000,7.45,7.51,6.71,6.785,2657842,0
+LAB.US,D,20200807,000000,7.45,7.8,6.99,7.61,3787743,0
+LAB.US,D,20200810,000000,7.85,8.115,7.32,7.42,2143338,0
+LAB.US,D,20200811,000000,7.35,7.68,7.01,7.43,3014235,0
+LAB.US,D,20200812,000000,7.53,7.59,7.15,7.52,1994515,0
+LAB.US,D,20200813,000000,7.48,8.15,7.3801,7.95,2844936,0
+LAB.US,D,20200814,000000,7.975,7.975,7.36,7.56,1897769,0
+LAB.US,D,20200817,000000,7.61,8.21,7.51,8.1,4400775,0
+LAB.US,D,20200818,000000,8.12,8.37,7.92,8.29,2837611,0
+LAB.US,D,20200819,000000,8.23,8.28,7.7122,7.77,1602389,0
+LAB.US,D,20200820,000000,7.78,8.36,7.47,7.91,3203686,0
+LAB.US,D,20200821,000000,7.82,9.2,7.77,8.72,7632807,0
+LAB.US,D,20200824,000000,8.75,8.7999,7.9101,8.45,3009433,0
+LAB.US,D,20200825,000000,8.56,9.5,8.54,8.79,7611701,0
+LAB.US,D,20200826,000000,11.5,12.45,10.56,11.43,134186533,0
+LAB.US,D,20200827,000000,9.95,10.0999,7.47,8.4,46609558,0
+LAB.US,D,20200828,000000,8.2157,8.95,8.03,8.45,9828393,0
+LAB.US,D,20200831,000000,8.29,8.52,7.72,7.85,4765353,0
+LAB.US,D,20200901,000000,7.825,8.08,7.01,7.33,8161067,0
+LAB.US,D,20200902,000000,7.08,7.53,6.5,7.36,5659368,0
+LAB.US,D,20200903,000000,7.45,7.54,6.7,6.8,3136775,0
+LAB.US,D,20200904,000000,6.63,6.76,5.5,6.14,6524984,0
+LAB.US,D,20200908,000000,5.94,6.19,5.8301,5.92,2580317,0
+LAB.US,D,20200909,000000,5.97,6.48,5.97,6.24,3262953,0
+LAB.US,D,20200910,000000,6.23,6.9159,6.2002,6.42,3176949,0
+LAB.US,D,20200911,000000,6.39,6.9,6.34,6.62,3291797,0
+LAB.US,D,20200914,000000,6.8,6.8502,6.5434,6.82,1765820,0
+LAB.US,D,20200915,000000,6.86,7.25,6.64,6.7,3677603,0
+LAB.US,D,20200916,000000,6.73,7.2319,6.6788,6.92,2470711,0
+LAB.US,D,20200917,000000,6.75,7.33,6.54,7.145,3765215,0
+LAB.US,D,20200918,000000,7.21,8.44,7.07,8.17,15172003,0
+LAB.US,D,20200921,000000,7.97,8.54,7.47,8.51,5884931,0
+LAB.US,D,20200922,000000,8.37,8.84,8.17,8.4,3863049,0
+LAB.US,D,20200923,000000,8.35,8.47,7.32,7.44,3174099,0
+LAB.US,D,20200924,000000,7.3939,7.65,6.9701,7.145,2707750,0
+LAB.US,D,20200925,000000,7.13,7.26,6.775,7.07,3135070,0
+LAB.US,D,20200928,000000,7.18,7.45,7.01,7.24,1836209,0
+LAB.US,D,20200929,000000,7.54,7.86,7.3,7.68,3394912,0
+LAB.US,D,20200930,000000,7.71,7.96,7.32,7.43,3615096,0
+LAB.US,D,20201001,000000,7.34,8.15,7.34,7.91,3141721,0
+LAB.US,D,20201002,000000,7.6,8.4901,7.55,8.41,2738810,0
+LAB.US,D,20201005,000000,8.41,8.82,8.33,8.65,2068181,0
+LAB.US,D,20201006,000000,8.74,9.01,8.27,8.52,3158404,0
+LAB.US,D,20201007,000000,8.48,8.87,8.47,8.54,1359187,0
+LAB.US,D,20201008,000000,9.24,9.24,8.02,8.1,3954561,0
+LAB.US,D,20201009,000000,8.15,8.27,7.76,7.81,1475899,0
+LAB.US,D,20201012,000000,7.9,7.99,7.23,7.24,2494868,0
+LAB.US,D,20201013,000000,7.22,7.36,7.07,7.13,1641357,0
+LAB.US,D,20201014,000000,7.1261,7.26,6.76,6.89,1890538,0
+LAB.US,D,20201015,000000,6.82,7.068,6.7017,6.81,1402078,0
+LAB.US,D,20201016,000000,6.84,6.95,6.59,6.75,2623797,0
+LAB.US,D,20201019,000000,7.49,7.68,7,7.15,4912183,0
+LAB.US,D,20201020,000000,7.08,7.195,6.72,6.94,1873571,0
+LAB.US,D,20201021,000000,6.9,6.95,6.54,6.56,1633769,0
+LAB.US,D,20201022,000000,6.5,6.75,6.42,6.71,1317204,0
+LAB.US,D,20201023,000000,6.73,6.81,6.36,6.45,1833304,0
+LAB.US,D,20201026,000000,6.4,6.58,6.08,6.09,2071499,0
+LAB.US,D,20201027,000000,6.13,6.64,6.11,6.29,2149004,0
+LAB.US,D,20201028,000000,6.18,6.25,5.83,5.95,1646545,0
+LAB.US,D,20201029,000000,5.95,6.02,5.74,5.85,1288703,0
+LAB.US,D,20201030,000000,5.84,5.87,5.48,5.74,2080141,0
+LAB.US,D,20201102,000000,6.0368,6.05,5.66,6.04,1948831,0
+LAB.US,D,20201103,000000,6.09,6.53,6.03,6.46,1473393,0
+LAB.US,D,20201104,000000,6.52,6.7792,6.34,6.66,1113693,0
+LAB.US,D,20201105,000000,6.82,6.8994,6.606,6.8,1510192,0
+LAB.US,D,20201106,000000,7,7.93,6.82,7.56,4428562,0
+LAB.US,D,20201109,000000,6.25,6.25,5.1,6.01,7215109,0
+LAB.US,D,20201110,000000,6.11,6.14,5.2,5.45,3345387,0
+LAB.US,D,20201111,000000,5.55,6,5.51,5.74,2579053,0
+LAB.US,D,20201112,000000,5.7594,6.39,5.7594,6.14,3164345,0
+LAB.US,D,20201113,000000,6.24,6.37,5.92,6.01,2021603,0
+LAB.US,D,20201116,000000,5.92,6.1769,5.63,6.08,2123815,0
+LAB.US,D,20201117,000000,6.07,6.15,5.965,6.04,1061142,0
+LAB.US,D,20201118,000000,5.99,6.38,5.99,6,1238173,0
+LAB.US,D,20201119,000000,6.04,6.32,5.9907,6.28,1393695,0
+LAB.US,D,20201120,000000,6.27,6.44,6.14,6.235,1552232,0
+LAB.US,D,20201123,000000,6.18,6.29,5.92,5.95,1906737,0
+LAB.US,D,20201124,000000,6.25,6.435,5.7,5.76,2234345,0
+LAB.US,D,20201125,000000,5.71,5.77,5.54,5.75,2200140,0
+LAB.US,D,20201127,000000,5.74,6.14,5.6738,6.12,1252103,0
+LAB.US,D,20201130,000000,6.12,6.36,6.07,6.26,2951232,0
+LAB.US,D,20201201,000000,6.32,6.5,6.24,6.43,3144152,0
+LAB.US,D,20201202,000000,6.43,6.43,5.995,6.06,1928041,0
+LAB.US,D,20201203,000000,6.06,6.27,5.99,6.12,982165,0
+LAB.US,D,20201204,000000,6.145,6.29,5.99,6.145,1441868,0
+LAB.US,D,20201207,000000,6.25,6.62,6.18,6.38,1722969,0
+LAB.US,D,20201208,000000,6.37,6.495,6.2276,6.37,1001227,0
+LAB.US,D,20201209,000000,6.36,6.3724,6.02,6.16,1355269,0
+LAB.US,D,20201210,000000,6.16,6.43,6.1,6.39,1119760,0
+LAB.US,D,20201211,000000,6.35,6.41,6.13,6.3,1245471,0
+LAB.US,D,20201214,000000,6.27,6.63,6.04,6.11,1459925,0
+LAB.US,D,20201215,000000,6.18,6.88,6.05,6.69,4211664,0
+LAB.US,D,20201216,000000,6.8,7.15,6.53,6.59,1545858,0
+LAB.US,D,20201217,000000,6.61,7.28,6.61,7.15,2342779,0
+LAB.US,D,20201218,000000,7.19,7.19,6.81,6.86,1911370,0
+LAB.US,D,20201221,000000,6.84,7.148,6.8,7.04,1287294,0
+LAB.US,D,20201222,000000,7.09,7.1432,6.74,6.88,1053179,0
+LAB.US,D,20201223,000000,6.96,6.98,6.51,6.53,999515,0
+LAB.US,D,20201224,000000,6.57,6.62,6.275,6.48,805520,0
+LAB.US,D,20201228,000000,6.5,6.51,5.855,5.94,2824758,0
+LAB.US,D,20201229,000000,5.96,5.97,5.655,5.95,2208574,0
+LAB.US,D,20201230,000000,6,6.06,5.785,6.05,1592273,0
+LAB.US,D,20201231,000000,6.08,6.08,5.84,6,4026489,0
+LAB.US,D,20210104,000000,6.09,6.41,5.9,6.17,1555122,0
+LAB.US,D,20210105,000000,6.16,6.455,6.16,6.38,1288324,0
+LAB.US,D,20210106,000000,6.31,6.56,6.08,6.21,1367499,0
+LAB.US,D,20210107,000000,6.23,6.36,6.01,6.19,1620888,0
+LAB.US,D,20210108,000000,6.19,6.5601,6.18,6.32,1440006,0
+LAB.US,D,20210111,000000,6.29,6.5,6.12,6.325,1994164,0
+LAB.US,D,20210112,000000,6.29,6.37,6.0304,6.08,1609410,0
+LAB.US,D,20210113,000000,6.13,6.135,5.97,5.97,1132781,0
+LAB.US,D,20210114,000000,6.03,6.32,5.95,5.97,1240350,0
+LAB.US,D,20210115,000000,6.06,6.42,5.94,6.18,1388661,0
+LAB.US,D,20210119,000000,6.31,6.4,5.885,5.935,1955432,0
+LAB.US,D,20210120,000000,5.99,6.2,5.83,5.86,1452973,0
+LAB.US,D,20210121,000000,5.87,6.26,5.86,6.16,5401821,0
+LAB.US,D,20210122,000000,7.07,7.5,6.7,6.85,9948807,0
+LAB.US,D,20210125,000000,6.77,6.84,6.38,6.77,2543777,0
+LAB.US,D,20210126,000000,6.8,6.8,6.485,6.53,1345131,0
+LAB.US,D,20210127,000000,6.29,6.3667,5.92,6.07,3499422,0
+LAB.US,D,20210128,000000,6.19,6.75,6.06,6.52,2863437,0
+LAB.US,D,20210129,000000,6.48,6.89,6.25,6.48,2071475,0
+LAB.US,D,20210201,000000,6.53,6.85,6.435,6.73,1593352,0
+LAB.US,D,20210202,000000,6.82,6.93,6.505,6.67,1379241,0
+LAB.US,D,20210203,000000,6.7,6.74,6.405,6.58,1798501,0
+LAB.US,D,20210204,000000,6.61,6.62,6.44,6.53,859542,0
+LAB.US,D,20210205,000000,6.6,6.92,6.5,6.88,1329618,0
+LAB.US,D,20210208,000000,7.16,7.45,6.92,6.975,2436339,0
+LAB.US,D,20210209,000000,7,7.05,6.8,6.98,3007965,0
+LAB.US,D,20210210,000000,7.09,7.19,6.5564,7.09,7769232,0
+LAB.US,D,20210211,000000,5.82,5.97,5.33,5.6,12016961,0
+LAB.US,D,20210212,000000,5.75,5.8,5.5,5.55,4179840,0
+LAB.US,D,20210216,000000,5.64,5.64,5.38,5.4,2961325,0
+LAB.US,D,20210217,000000,5.4,6.545,5.27,6.3,13153686,0
+LAB.US,D,20210218,000000,6.11,6.52,6.11,6.42,3256567,0
+LAB.US,D,20210219,000000,6.4,6.55,6.08,6.12,2468914,0
+LAB.US,D,20210222,000000,6.13,6.13,5.45,5.495,3724001,0
+LAB.US,D,20210223,000000,5.62,5.77,5.4,5.47,7306999,0
+LAB.US,D,20210224,000000,5.6,5.6,4.94,5.005,6591103,0
+LAB.US,D,20210225,000000,5.03,5.03,4.685,4.82,4291421,0
+LAB.US,D,20210226,000000,4.76,4.88,4.565,4.6,2790836,0
+LAB.US,D,20210301,000000,5,5.09,4.58,4.75,7715452,0
+LAB.US,D,20210302,000000,4.81,4.95,4.34,4.34,4023437,0
+LAB.US,D,20210303,000000,4.36,4.4,3.97,4.125,3811779,0
+LAB.US,D,20210304,000000,4.05,4.1751,3.82,4.01,2965743,0
+LAB.US,D,20210305,000000,4.08,4.12,3.71,4.11,2946416,0
+LAB.US,D,20210308,000000,4.08,4.18,3.91,3.94,1720900,0
+LAB.US,D,20210309,000000,4.1,4.34,4.0389,4.2,1495882,0
+LAB.US,D,20210310,000000,4.32,4.52,4.17,4.2,1956285,0
+LAB.US,D,20210311,000000,4.29,4.52,4.245,4.51,1424601,0
+LAB.US,D,20210312,000000,4.43,4.52,4.25,4.52,1295079,0
+LAB.US,D,20210315,000000,4.6,4.86,4.51,4.84,1701601,0
+LAB.US,D,20210316,000000,4.87,4.88,4.49,4.56,1337158,0
+LAB.US,D,20210317,000000,4.48,4.63,4.37,4.61,1110749,0
+LAB.US,D,20210318,000000,4.52,4.6094,4.36,4.46,1340195,0
+LAB.US,D,20210319,000000,4.46,4.71,4.435,4.7,1331837,0
+LAB.US,D,20210322,000000,4.72,4.75,4.531,4.66,765718,0
+LAB.US,D,20210323,000000,4.63,4.63,4.34,4.37,888758,0
+LAB.US,D,20210324,000000,4.4,4.475,4.14,4.15,963115,0
+LAB.US,D,20210325,000000,4.07,4.28,4.04,4.27,890876,0
+LAB.US,D,20210326,000000,4.27,4.35,4.132,4.34,723315,0
+LAB.US,D,20210329,000000,4.27,4.34,4.16,4.33,1023008,0
+LAB.US,D,20210330,000000,4.31,4.33,4.08,4.32,923589,0
+LAB.US,D,20210331,000000,4.3,4.685,4.263,4.52,1481017,0
+LAB.US,D,20210401,000000,4.57,4.76,4.53,4.72,1175344,0
+LAB.US,D,20210405,000000,4.73,4.93,4.65,4.71,1504449,0
+LAB.US,D,20210406,000000,4.7,4.86,4.6,4.75,1146167,0
+LAB.US,D,20210407,000000,4.74,4.75,4.51,4.61,1001725,0
+LAB.US,D,20210408,000000,4.6,4.7817,4.6,4.71,1044763,0
+LAB.US,D,20210409,000000,4.67,4.69,4.54,4.6,959418,0
+LAB.US,D,20210412,000000,4.6,4.685,4.46,4.61,1039432,0
+LAB.US,D,20210413,000000,4.65,4.73,4.59,4.65,1050870,0
+LAB.US,D,20210414,000000,4.58,4.74,4.58,4.63,711003,0
+LAB.US,D,20210415,000000,4.69,4.815,4.63,4.7,781388,0
+LAB.US,D,20210416,000000,4.73,4.73,4.49,4.63,1625187,0
+LAB.US,D,20210419,000000,4.61,4.62,4.39,4.57,819266,0
+LAB.US,D,20210420,000000,4.55,4.55,4.28,4.35,784386,0
+LAB.US,D,20210421,000000,4.29,4.61,4.29,4.58,937550,0
+LAB.US,D,20210422,000000,4.58,4.8,4.58,4.6,723199,0
+LAB.US,D,20210423,000000,4.61,4.77,4.56,4.69,653752,0
+LAB.US,D,20210426,000000,4.69,4.9499,4.69,4.89,662551,0
+LAB.US,D,20210427,000000,4.9,4.98,4.81,4.94,1005478,0
+LAB.US,D,20210428,000000,4.91,5.02,4.7497,4.94,1301976,0
+LAB.US,D,20210429,000000,4.96,5.05,4.82,5.03,1145352,0
+LAB.US,D,20210430,000000,5.01,5.06,4.83,5.01,1597009,0
+LAB.US,D,20210503,000000,5.05,5.25,4.95,5.22,2112463,0
+LAB.US,D,20210504,000000,5.21,5.21,4.83,5.08,2138001,0
+LAB.US,D,20210505,000000,5.12,5.21,4.74,4.88,1563102,0
+LAB.US,D,20210506,000000,4.86,4.915,4.47,4.59,2910336,0
+LAB.US,D,20210507,000000,4.06,5.14,4.03,5.13,4537236,0
+LAB.US,D,20210510,000000,5.1,5.1,4.66,4.67,1320882,0
+LAB.US,D,20210511,000000,4.52,5.52,4.5,5.49,6257195,0
+LAB.US,D,20210512,000000,5.255,5.59,5.18,5.18,1920361,0
+LAB.US,D,20210513,000000,5.24,5.26,5.088,5.14,995889,0
+LAB.US,D,20210514,000000,5.23,5.51,5.04,5.46,1036189,0
+LAB.US,D,20210517,000000,5.43,5.57,5.25,5.34,980691,0
+LAB.US,D,20210518,000000,5.36,5.64,5.3234,5.47,970086,0
+LAB.US,D,20210519,000000,5.3,5.59,5.27,5.52,962189,0
+LAB.US,D,20210520,000000,5.51,5.84,5.46,5.74,1309071,0
+LAB.US,D,20210521,000000,5.82,5.88,5.51,5.6,1213385,0
+LAB.US,D,20210524,000000,5.6,5.83,5.52,5.76,822870,0
+LAB.US,D,20210525,000000,5.8,5.8377,5.53,5.56,1267353,0
+LAB.US,D,20210526,000000,5.64,5.96,5.59,5.76,1089689,0
+LAB.US,D,20210527,000000,5.76,5.955,5.65,5.83,906541,0
+LAB.US,D,20210528,000000,5.89,5.95,5.75,5.8,660321,0
+LAB.US,D,20210601,000000,5.82,5.84,5.25,5.27,1383303,0
+LAB.US,D,20210602,000000,5.28,5.635,5.22,5.57,794127,0
+LAB.US,D,20210603,000000,5.5,5.64,5.43,5.45,598170,0
+LAB.US,D,20210604,000000,5.48,5.56,5.41,5.47,543502,0
+LAB.US,D,20210607,000000,5.45,5.69,5.45,5.63,523990,0
+LAB.US,D,20210608,000000,5.7,5.78,5.51,5.6,788630,0
+LAB.US,D,20210609,000000,5.66,6.03,5.62,5.9,2764455,0
+LAB.US,D,20210610,000000,5.92,6.15,5.86,6.07,1315100,0
+LAB.US,D,20210611,000000,6.1,6.18,6,6.1,772106,0
+LAB.US,D,20210614,000000,6.13,6.2,6,6.12,736068,0
+LAB.US,D,20210615,000000,6.09,6.19,6.02,6.12,698976,0
+LAB.US,D,20210616,000000,6.01,6.15,5.94,6.08,604314,0
+LAB.US,D,20210617,000000,6.03,6.2301,6.03,6.13,744937,0
+LAB.US,D,20210618,000000,6.06,6.145,5.9,5.9,1900412,0
+LAB.US,D,20210621,000000,5.94,5.95,5.735,5.75,760587,0
+LAB.US,D,20210622,000000,5.76,5.99,5.71,5.97,626510,0
+LAB.US,D,20210623,000000,6.01,6.185,6.01,6.14,716382,0
+LAB.US,D,20210624,000000,6.15,6.3,6.11,6.27,677424,0
+LAB.US,D,20210625,000000,6.24,6.31,6.15,6.24,1258807,0
+LAB.US,D,20210628,000000,6.28,6.61,6.21,6.34,1109011,0
+LAB.US,D,20210629,000000,6.35,6.48,6.3,6.35,506148,0
+LAB.US,D,20210630,000000,6.32,6.35,5.97,6.16,965960,0
+LAB.US,D,20210701,000000,6.2,6.2,5.98,6.12,695939,0
+LAB.US,D,20210702,000000,6.13,6.13,5.82,5.84,455395,0
+LAB.US,D,20210706,000000,5.84,6,5.79,5.99,496563,0
+LAB.US,D,20210707,000000,6,6.01,5.78,5.9,634036,0
+LAB.US,D,20210708,000000,5.61,5.93,5.49,5.8,546151,0
+LAB.US,D,20210709,000000,5.81,5.98,5.75,5.96,309811,0
+LAB.US,D,20210712,000000,6,6.08,5.87,5.93,407005,0
+LAB.US,D,20210713,000000,5.88,5.93,5.74,5.79,313661,0
+LAB.US,D,20210714,000000,5.8,5.8,5.42,5.5,1468539,0
+LAB.US,D,20210715,000000,5.5,5.72,5.45,5.67,429942,0
+LAB.US,D,20210716,000000,5.75,5.76,5.551,5.59,389995,0
+LAB.US,D,20210719,000000,5.53,5.71,5.4,5.65,609663,0
+LAB.US,D,20210720,000000,5.69,5.775,5.53,5.76,551235,0
+LAB.US,D,20210721,000000,5.8,5.87,5.59,5.87,338022,0
+LAB.US,D,20210722,000000,5.85,6.11,5.85,6.05,600196,0
+LAB.US,D,20210723,000000,6.11,6.165,6.04,6.14,484133,0
+LAB.US,D,20210726,000000,6.09,6.34,6.04,6.24,968079,0
+LAB.US,D,20210727,000000,6.23,6.37,5.99,6.35,1118134,0
+LAB.US,D,20210728,000000,6.79,7.22,6.75,7.1,4234999,0
+LAB.US,D,20210729,000000,7.13,7.47,7.07,7.3,2815681,0
+LAB.US,D,20210730,000000,7.26,7.51,7.2,7.41,882710,0
+LAB.US,D,20210802,000000,7.5,7.5,6.8401,6.91,1148906,0
+LAB.US,D,20210803,000000,6.98,7.075,6.9,7,592721,0
+LAB.US,D,20210804,000000,7.02,7.06,6.84,6.87,776033,0
+LAB.US,D,20210805,000000,6.85,6.96,6.71,6.83,1046413,0
+LAB.US,D,20210806,000000,6.44,6.66,6.19,6.39,961862,0
+LAB.US,D,20210809,000000,6.44,6.94,6.4071,6.81,830483,0
+LAB.US,D,20210810,000000,6.85,6.97,6.78,6.82,538965,0
+LAB.US,D,20210811,000000,6.86,6.86,6.61,6.75,457196,0
+LAB.US,D,20210812,000000,6.7,6.98,6.67,6.91,531281,0
+LAB.US,D,20210813,000000,6.95,6.95,6.56,6.7,535612,0
+LAB.US,D,20210816,000000,6.67,6.89,6.49,6.73,482833,0
+LAB.US,D,20210817,000000,6.67,6.76,6.55,6.74,583055,0
+LAB.US,D,20210818,000000,6.77,6.83,6.5,6.53,471530,0
+LAB.US,D,20210819,000000,6.45,6.575,6.34,6.53,479793,0
+LAB.US,D,20210820,000000,6.53,6.9,6.495,6.82,748562,0
+LAB.US,D,20210823,000000,6.95,6.95,6.74,6.82,441461,0
+LAB.US,D,20210824,000000,6.81,7.16,6.6948,7.12,582156,0
+LAB.US,D,20210825,000000,7.1,7.26,7.035,7.15,451794,0
+LAB.US,D,20210826,000000,7.16,7.21,6.945,7.03,335000,0
+LAB.US,D,20210827,000000,7.06,7.24,6.96,7.1,521539,0
+LAB.US,D,20210830,000000,7.06,7.3,7.02,7.21,495075,0
+LAB.US,D,20210831,000000,7.21,7.31,7.105,7.21,294658,0
+LAB.US,D,20210901,000000,7.19,7.26,7.13,7.22,885039,0
+LAB.US,D,20210902,000000,7.22,7.2699,7.15,7.22,483759,0
+LAB.US,D,20210903,000000,7.25,7.275,7.18,7.19,496412,0
+LAB.US,D,20210907,000000,7.14,7.19,6.765,6.81,583846,0
+LAB.US,D,20210908,000000,6.76,6.94,6.6,6.82,856455,0
+LAB.US,D,20210909,000000,6.85,6.98,6.8,6.81,411687,0
+LAB.US,D,20210910,000000,6.86,6.9396,6.75,6.8,396672,0
+LAB.US,D,20210913,000000,6.84,6.93,6.6,6.87,763232,0
+LAB.US,D,20210914,000000,6.88,7.09,6.78,6.85,749766,0
+LAB.US,D,20210915,000000,6.88,6.88,6.615,6.63,612011,0
+LAB.US,D,20210916,000000,6.59,6.79,6.49,6.78,406949,0
+LAB.US,D,20210917,000000,6.8,6.98,6.785,6.94,1244626,0
+LAB.US,D,20210920,000000,6.75,6.82,6.445,6.51,540427,0
+LAB.US,D,20210921,000000,6.54,6.68,6.45,6.57,406607,0
+LAB.US,D,20210922,000000,6.59,6.75,6.545,6.61,325085,0
+LAB.US,D,20210923,000000,6.68,6.85,6.62,6.84,362286,0
+LAB.US,D,20210924,000000,6.75,6.82,6.6,6.6,414898,0
+LAB.US,D,20210927,000000,6.57,6.65,6.417,6.64,405076,0
+LAB.US,D,20210928,000000,6.6,6.62,6.42,6.42,695570,0
+LAB.US,D,20210929,000000,6.5,6.6,6.35,6.38,390715,0
+LAB.US,D,20210930,000000,6.39,6.665,6.39,6.59,460917,0
+LAB.US,D,20211001,000000,6.65,6.65,5.925,6.13,846927,0
+LAB.US,D,20211004,000000,6.04,6.04,5.85,5.86,493921,0
+LAB.US,D,20211005,000000,5.91,6.02,5.64,5.64,682218,0
+LAB.US,D,20211006,000000,5.55,5.74,5.48,5.53,627298,0
+LAB.US,D,20211007,000000,5.65,5.71,5.43,5.47,413445,0
+LAB.US,D,20211008,000000,5.46,5.585,5.36,5.37,365933,0
+LAB.US,D,20211011,000000,5.35,5.49,5.31,5.34,445376,0
+LAB.US,D,20211012,000000,5.35,5.47,5.32,5.35,356333,0
+LAB.US,D,20211013,000000,5.4,5.51,5.32,5.36,279042,0
+LAB.US,D,20211014,000000,5.41,5.6,5.17,5.19,535526,0
+LAB.US,D,20211015,000000,5.25,5.38,5.19,5.34,494150,0
+LAB.US,D,20211018,000000,5.29,5.375,5.2361,5.29,551689,0
+LAB.US,D,20211019,000000,5.27,5.49,5.27,5.41,319374,0
+LAB.US,D,20211020,000000,5.46,5.55,5.32,5.35,633085,0
+LAB.US,D,20211021,000000,5.36,5.39,5.22,5.22,331357,0
+LAB.US,D,20211022,000000,5.2,5.225,5.02,5.21,421881,0
+LAB.US,D,20211025,000000,5.19,5.2,5.025,5.14,600491,0
+LAB.US,D,20211026,000000,5.225,5.225,4.69,5.07,723904,0
+LAB.US,D,20211027,000000,5.07,5.1,4.88,4.99,422857,0
+LAB.US,D,20211028,000000,4.98,5.08,4.94,5.05,382334,0
+LAB.US,D,20211029,000000,5.08,5.18,5.05,5.15,635707,0
+LAB.US,D,20211101,000000,5.17,5.26,5.13,5.15,546345,0
+LAB.US,D,20211102,000000,5.13,5.13,4.91,5.01,425111,0
+LAB.US,D,20211103,000000,4.99,5.17,4.945,5.14,329106,0
+LAB.US,D,20211104,000000,5.14,5.22,5.01,5.03,276124,0
+LAB.US,D,20211105,000000,5.01,5.01,4.7617,4.88,657924,0
+LAB.US,D,20211108,000000,4.94,5.15,4.79,4.82,1055700,0
+LAB.US,D,20211109,000000,4.655,4.9,4.47,4.63,1074169,0
+LAB.US,D,20211110,000000,4.6,4.8,4.58,4.65,585789,0
+LAB.US,D,20211111,000000,4.63,4.89,4.62,4.7,649023,0
+LAB.US,D,20211112,000000,4.705,5.09,4.615,4.92,1986180,0
+LAB.US,D,20211115,000000,5,5,4.705,4.76,642963,0
+LAB.US,D,20211116,000000,4.81,4.9485,4.72,4.86,436566,0
+LAB.US,D,20211117,000000,4.86,4.86,4.73,4.74,384147,0
+LAB.US,D,20211118,000000,4.73,4.76,4.41,4.53,716477,0
+LAB.US,D,20211119,000000,4.54,4.66,4.45,4.49,572891,0
+LAB.US,D,20211122,000000,4.5,4.5,4.155,4.31,741627,0
+LAB.US,D,20211123,000000,4.31,4.37,4.14,4.36,889021,0
+LAB.US,D,20211124,000000,4.32,4.515,4.255,4.51,479122,0
+LAB.US,D,20211126,000000,4.49,4.85,4.41,4.69,739099,0
+LAB.US,D,20211129,000000,4.73,4.85,4.38,4.51,850882,0
+LAB.US,D,20211130,000000,4.5,4.64,4.39,4.61,676822,0
+LAB.US,D,20211201,000000,4.69,4.69,4.4,4.41,446514,0
+LAB.US,D,20211202,000000,4.46,4.5,4.3,4.41,462717,0
+LAB.US,D,20211203,000000,4.435,4.435,4.14,4.29,719941,0
+LAB.US,D,20211206,000000,4.25,4.28,4.08,4.25,607467,0
+LAB.US,D,20211207,000000,4.3,4.55,4.3,4.38,485272,0
+LAB.US,D,20211208,000000,4.41,4.54,4.3,4.48,524890,0
+LAB.US,D,20211209,000000,4.47,4.52,4.17,4.17,327249,0
+LAB.US,D,20211210,000000,4.16,4.33,4.095,4.24,546500,0
+LAB.US,D,20211213,000000,4.23,4.3,3.93,3.95,568260,0
+LAB.US,D,20211214,000000,3.93,3.96,3.785,3.86,650399,0
+LAB.US,D,20211215,000000,3.925,4.04,3.84,3.97,833171,0
+LAB.US,D,20211216,000000,3.97,3.99,3.79,3.79,515010,0
+LAB.US,D,20211217,000000,3.79,4.01,3.6711,3.83,1109375,0
+LAB.US,D,20211220,000000,3.8,3.87,3.7062,3.78,387133,0
+LAB.US,D,20211221,000000,3.76,3.83,3.7,3.76,622555,0
+LAB.US,D,20211222,000000,3.75,3.8002,3.68,3.7,429327,0
+LAB.US,D,20211223,000000,3.68,3.835,3.615,3.8,698914,0
+LAB.US,D,20211227,000000,3.79,3.865,3.69,3.75,614327,0
+LAB.US,D,20211228,000000,3.73,3.81,3.62,3.63,588434,0
+LAB.US,D,20211229,000000,3.6,3.815,3.59,3.72,778311,0
+LAB.US,D,20211230,000000,3.71,3.89,3.69,3.75,950203,0
+LAB.US,D,20211231,000000,3.75,4,3.75,3.92,727871,0
+LAB.US,D,20220103,000000,3.92,3.93,3.685,3.72,468236,0
+LAB.US,D,20220104,000000,3.77,3.78,3.44,3.46,859000,0
+LAB.US,D,20220105,000000,3.44,3.47,3.23,3.26,767022,0
+LAB.US,D,20220106,000000,3.22,3.35,3.21,3.26,531215,0
+LAB.US,D,20220107,000000,3.26,3.35,3.155,3.18,351502,0
+LAB.US,D,20220110,000000,3.14,3.19,3.04,3.18,499742,0
+LAB.US,D,20220111,000000,3.37,3.79,3.18,3.25,2540911,0
+LAB.US,D,20220112,000000,3.23,3.3,3.155,3.25,704339,0
+LAB.US,D,20220113,000000,3.26,3.365,3.23,3.28,648408,0
+LAB.US,D,20220114,000000,3.25,3.29,3.03,3.13,702259,0
+LAB.US,D,20220118,000000,3.07,3.07,2.94,3.02,605014,0
+LAB.US,D,20220119,000000,3.1,3.12,2.93,3.05,1469868,0
+LAB.US,D,20220120,000000,3.1,3.18,2.98,2.98,448752,0
+LAB.US,D,20220121,000000,2.94,2.98,2.81,2.84,799664,0
+LAB.US,D,20220124,000000,2.75,3.05,2.67,2.98,3929615,0
+LAB.US,D,20220125,000000,2.99,3.27,2.98,3.09,3189698,0
+LAB.US,D,20220126,000000,3.18,3.355,2.98,3.03,2221658,0
+LAB.US,D,20220127,000000,3.04,3.17,2.8,2.8,1865113,0
+LAB.US,D,20220128,000000,2.84,3.21,2.68,3.18,4063700,0
+LAB.US,D,20220131,000000,3.17,3.455,3.17,3.27,1328781,0
+LAB.US,D,20220201,000000,3.32,3.38,3.165,3.34,1118661,0
+LAB.US,D,20220202,000000,3.4,3.46,3.25,3.4,1425257,0
+LAB.US,D,20220203,000000,3.32,3.435,3.19,3.27,2282729,0
+LAB.US,D,20220204,000000,3.25,3.355,3.18,3.3,1138724,0
+LAB.US,D,20220207,000000,3.3,3.505,3.3,3.46,900592,0
+LAB.US,D,20220208,000000,3.44,3.5,3.32,3.45,911979,0
+LAB.US,D,20220209,000000,3.46,3.66,3.43,3.66,974164,0
+LAB.US,D,20220210,000000,3.555,3.96,3.49,3.96,1937613,0
+LAB.US,D,20220211,000000,3.93,4.19,3.87,3.93,2496141,0
+LAB.US,D,20220214,000000,3.94,4,3.49,3.51,915706,0
+LAB.US,D,20220215,000000,3.53,3.61,3.44,3.54,794577,0
+LAB.US,D,20220216,000000,3.5,3.525,3.35,3.51,738947,0
+LAB.US,D,20220217,000000,3.52,3.52,3.3,3.36,649451,0
+LAB.US,D,20220218,000000,3.36,3.65,3.325,3.62,999529,0
+LAB.US,D,20220222,000000,3.62,3.695,3.435,3.46,598989,0
+LAB.US,D,20220223,000000,3.46,3.54,3.345,3.46,1026588,0
+LAB.US,D,20220224,000000,3.32,3.85,3.29,3.82,1166298,0
+LAB.US,D,20220225,000000,3.82,3.89,3.695,3.84,563854,0
+LAB.US,D,20220228,000000,3.81,3.85,3.635,3.68,823373,0
+LAB.US,D,20220301,000000,3.66,3.74,3.63,3.67,353861,0
+LAB.US,D,20220302,000000,3.69,3.7,3.55,3.63,342587,0
+LAB.US,D,20220303,000000,3.66,3.75,3.56,3.65,515110,0
+LAB.US,D,20220304,000000,3.61,3.71,3.47,3.49,325457,0
+LAB.US,D,20220307,000000,3.49,3.52,3.35,3.4,610818,0
+LAB.US,D,20220308,000000,3.38,3.45,3.3,3.41,493965,0
+LAB.US,D,20220309,000000,3.49,3.79,3.47,3.69,402851,0
+LAB.US,D,20220310,000000,3.57,3.665,3.45,3.63,330832,0
+LAB.US,D,20220311,000000,3.66,3.66,3.4,3.4,290669,0
+LAB.US,D,20220314,000000,3.42,3.46,3.23,3.27,1465508,0
+LAB.US,D,20220315,000000,3.33,3.375,3.25,3.35,884775,0
+LAB.US,D,20220316,000000,3.38,3.59,3.36,3.57,480213,0
+LAB.US,D,20220317,000000,3.49,3.78,3.46,3.73,366194,0
+LAB.US,D,20220318,000000,3.69,4,3.6,3.79,663127,0
+LAB.US,D,20220321,000000,3.77,3.81,3.62,3.67,298190,0
+LAB.US,D,20220322,000000,3.7,3.92,3.685,3.9,525382,0
+LAB.US,D,20220323,000000,3.9,3.97,3.735,3.92,650469,0
+LAB.US,D,20220324,000000,3.93,3.93,3.73,3.76,327589,0
+LAB.US,D,20220325,000000,3.77,3.77,3.43,3.52,529140,0
+LAB.US,D,20220328,000000,3.56,3.705,3.44,3.58,468160,0
+LAB.US,D,20220329,000000,3.6,3.995,3.6,3.96,643987,0
+LAB.US,D,20220330,000000,3.96,4.03,3.77,3.78,406312,0
+LAB.US,D,20220331,000000,3.86,3.86,3.58,3.59,453146,0
+LAB.US,D,20220401,000000,3.61,3.79,3.5,3.77,527223,0
+LAB.US,D,20220404,000000,3.79,4.19,3.75,3.99,637020,0
+LAB.US,D,20220405,000000,4.05,4.05,3.66,3.71,527346,0
+LAB.US,D,20220406,000000,3.6,3.81,3.45,3.8,330100,0
+LAB.US,D,20220407,000000,3.75,3.94,3.71,3.93,567797,0
+LAB.US,D,20220408,000000,3.89,3.89,3.64,3.8,485011,0
+LAB.US,D,20220411,000000,3.97,4.23,3.76,3.86,737688,0
+LAB.US,D,20220412,000000,3.9,3.98,3.5,3.57,447131,0
+LAB.US,D,20220413,000000,3.59,3.65,3.4,3.48,567110,0
+LAB.US,D,20220414,000000,3.55,3.5889,3.38,3.45,681505,0
+LAB.US,D,20220418,000000,3.46,3.485,3.28,3.33,591861,0
+LAB.US,D,20220419,000000,3.29,3.45,3.2,3.24,1272508,0
+LAB.US,D,20220420,000000,3.26,3.26,3.01,3.06,847086,0
+LAB.US,D,20220421,000000,3.09,3.12,2.845,2.9,895394,0
+LAB.US,D,20220422,000000,2.87,3,2.8,2.8,615842,0
+LAB.US,D,20220425,000000,2.83,2.87,2.68,2.8,668832,0
+LAB.US,D,20220426,000000,2.75,2.78,2.54,2.55,799591,0
+LAB.US,D,20220427,000000,2.54,2.79,2.54,2.58,873730,0
+LAB.US,D,20220428,000000,2.59,2.65,2.35,2.6,1027068,0
+LAB.US,D,20220429,000000,2.55,2.73,2.51,2.65,1005688,0
+LAB.US,D,20220502,000000,2.75,2.89,2.7,2.84,753868,0
+LAB.US,D,20220503,000000,2.88,3.1,2.86,3.08,628167,0
+LAB.US,D,20220504,000000,3.05,3.15,2.9,3.13,459517,0
+LAB.US,D,20220505,000000,3.07,3.11,2.85,3.01,499750,0
+LAB.US,D,20220506,000000,2.97,2.97,2.75,2.95,967608,0
+LAB.US,D,20220509,000000,2.85,2.85,2.53,2.535,392883,0
+LAB.US,D,20220510,000000,2.6,2.69,2.42,2.46,683923,0
+LAB.US,D,20220511,000000,2.47,2.47,2.065,2.065,764468,0
+LAB.US,D,20220512,000000,2.03,2.29,2,2.12,762786,0
+LAB.US,D,20220513,000000,2.25,2.37,2.135,2.22,762472,0
+LAB.US,D,20220516,000000,2.2,2.31,2.14,2.17,669287,0
+LAB.US,D,20220517,000000,2.24,2.26,2.06,2.1,704024,0
+LAB.US,D,20220518,000000,2.05,2.25,1.92,2.19,6988823,0
+LAB.US,D,20220519,000000,2.17,2.2,2.035,2.05,992023,0
+LAB.US,D,20220520,000000,2.06,2.09,1.85,1.95,786361,0
+LAB.US,D,20220523,000000,1.91,2.62,1.87,2.6,2299363,0
+LAB.US,D,20220524,000000,2.41,2.45,1.915,1.95,2077257,0
+LAB.US,D,20220525,000000,1.9,1.93,1.64,1.68,2466347,0
+LAB.US,D,20220526,000000,1.69,2.17,1.68,2.02,2632836,0
+LAB.US,D,20220527,000000,2.02,2.13,1.86,2.03,1400134,0
+LAB.US,D,20220531,000000,2.04,2.19,1.89,1.89,2063589,0
+LAB.US,D,20220601,000000,1.88,1.95,1.74,1.74,808821,0
+LAB.US,D,20220602,000000,1.76,2.02,1.7,1.99,1011575,0
+LAB.US,D,20220603,000000,1.96,2.025,1.91,1.97,1377129,0
+LAB.US,D,20220606,000000,1.91,2.04,1.9,1.94,1333938,0
+LAB.US,D,20220607,000000,1.89,2.03,1.87,1.93,1647058,0
+LAB.US,D,20220608,000000,1.94,2.15,1.935,2.07,1394081,0
+LAB.US,D,20220609,000000,2.1,2.1,1.9,1.93,646191,0
+LAB.US,D,20220610,000000,1.89,1.89,1.775,1.78,613880,0
+LAB.US,D,20220613,000000,1.71,1.79,1.62,1.74,1033784,0
+LAB.US,D,20220614,000000,1.77,1.84,1.695,1.81,903351,0
+LAB.US,D,20220615,000000,1.84,1.91,1.795,1.86,623232,0
+LAB.US,D,20220616,000000,1.79,1.87,1.74,1.82,804070,0
+LAB.US,D,20220617,000000,1.77,1.97,1.75,1.82,1235404,0
+LAB.US,D,20220621,000000,1.87,1.87,1.73,1.75,787871,0
+LAB.US,D,20220622,000000,1.74,1.89,1.74,1.8,772242,0
+LAB.US,D,20220623,000000,1.8,2.05,1.77,1.99,1234378,0
+LAB.US,D,20220624,000000,2.04,2.11,1.75,1.75,11660729,0
+LAB.US,D,20220627,000000,1.81,1.86,1.73,1.8,2234561,0
+LAB.US,D,20220628,000000,1.77,1.84,1.73,1.75,490829,0
+LAB.US,D,20220629,000000,1.78,1.78,1.585,1.61,1519096,0
+LAB.US,D,20220630,000000,1.58,1.665,1.565,1.6,682026,0
+LAB.US,D,20220701,000000,1.6,1.635,1.51,1.59,884748,0
+LAB.US,D,20220705,000000,1.59,1.75,1.52,1.74,824610,0
+LAB.US,D,20220706,000000,1.74,1.76,1.675,1.69,338736,0
+LAB.US,D,20220707,000000,1.71,1.865,1.68,1.82,884668,0
+LAB.US,D,20220708,000000,1.8,1.88,1.74,1.75,1173655,0
+LAB.US,D,20220711,000000,1.77,1.77,1.66,1.67,432826,0
+LAB.US,D,20220712,000000,1.65,1.69,1.57,1.6,419393,0
+LAB.US,D,20220713,000000,1.57,1.65,1.555,1.63,334048,0
+LAB.US,D,20220714,000000,1.6,1.7,1.565,1.57,296303,0
+LAB.US,D,20220715,000000,1.6,1.6,1.5,1.51,340870,0
+LAB.US,D,20220718,000000,1.53,1.565,1.46,1.47,411557,0
+LAB.US,D,20220719,000000,1.48,1.525,1.4525,1.52,339564,0
+LAB.US,D,20220720,000000,1.53,1.6451,1.52,1.54,443566,0
+LAB.US,D,20220721,000000,1.52,1.63,1.46,1.46,499624,0
+LAB.US,D,20220722,000000,1.48,1.545,1.43,1.47,426513,0
+LAB.US,D,20220725,000000,1.49,1.49,1.365,1.37,519199,0
+LAB.US,D,20220726,000000,1.35,1.38,1.29,1.33,345566,0
+LAB.US,D,20220727,000000,1.35,1.365,1.3,1.34,178822,0
+LAB.US,D,20220728,000000,1.32,1.41,1.28,1.37,589568,0
+LAB.US,D,20220729,000000,1.4,1.46,1.35,1.45,297602,0
+LAB.US,D,20220801,000000,1.39,1.52,1.37,1.5,564137,0
+LAB.US,D,20220802,000000,1.51,1.72,1.47,1.7,666765,0
+LAB.US,D,20220803,000000,1.84,1.85,1.685,1.75,551268,0
+LAB.US,D,20220804,000000,1.76,1.89,1.7,1.77,582585,0
+LAB.US,D,20220805,000000,1.72,1.91,1.68,1.89,708373,0
+LAB.US,D,20220808,000000,1.94,2.06,1.92,2.04,1178911,0
+LAB.US,D,20220809,000000,1.9,1.9,1.615,1.68,1396417,0
+LAB.US,D,20220810,000000,1.76,1.8,1.6949,1.7,663094,0
+LAB.US,D,20220811,000000,1.71,1.79,1.681,1.74,656211,0
+LAB.US,D,20220812,000000,1.75,1.77,1.66,1.76,897170,0
+LAB.US,D,20220815,000000,1.73,2.07,1.73,2.06,1055843,0
+LAB.US,D,20220816,000000,2.06,2.06,1.89,1.96,590139,0
+LAB.US,D,20220817,000000,1.96,2,1.81,1.81,771677,0
+LAB.US,D,20220818,000000,1.83,1.83,1.65,1.69,526543,0
+LAB.US,D,20220819,000000,1.71,1.75,1.56,1.56,441337,0
+LAB.US,D,20220822,000000,1.58,1.59,1.47,1.49,403709,0
+LAB.US,D,20220823,000000,1.5,1.53,1.46,1.47,218781,0
+LAB.US,D,20220824,000000,1.45,1.525,1.45,1.48,313317,0
+LAB.US,D,20220825,000000,1.49,1.5,1.43,1.47,533575,0
+LAB.US,D,20220826,000000,1.47,1.49,1.4,1.4,1468844,0
+LAB.US,D,20220829,000000,1.42,1.46,1.3728,1.42,277080,0
+LAB.US,D,20220830,000000,1.43,1.43,1.38,1.41,195574,0
+LAB.US,D,20220831,000000,1.4,1.47,1.39,1.41,139572,0
+LAB.US,D,20220901,000000,1.4,1.44,1.36,1.43,228149,0
+LAB.US,D,20220902,000000,1.45,1.47,1.38,1.47,1719458,0
+LAB.US,D,20220906,000000,1.47,1.47,1.41,1.42,286679,0
+LAB.US,D,20220907,000000,1.4,1.48,1.4,1.46,215921,0
+LAB.US,D,20220908,000000,1.45,1.535,1.425,1.45,204367,0
+LAB.US,D,20220909,000000,1.46,1.515,1.39,1.39,440821,0
+LAB.US,D,20220912,000000,1.38,1.47,1.36,1.45,428578,0
+LAB.US,D,20220913,000000,1.42,1.45,1.35,1.42,473160,0
+LAB.US,D,20220914,000000,1.38,1.4,1.33,1.34,401048,0
+LAB.US,D,20220915,000000,1.33,1.4,1.32,1.32,410043,0
+LAB.US,D,20220916,000000,1.31,1.35,1.26,1.35,471883,0
+LAB.US,D,20220919,000000,1.33,1.4,1.27,1.34,476358,0
+LAB.US,D,20220920,000000,1.3,1.36,1.29,1.35,625801,0
+LAB.US,D,20220921,000000,1.35,1.35,1.28,1.3,294801,0
+LAB.US,D,20220922,000000,1.28,1.28,1.145,1.22,675217,0
+LAB.US,D,20220923,000000,1.16,1.23,1.16,1.23,227547,0
+LAB.US,D,20220926,000000,1.16,1.24,1.16,1.19,293683,0
+LAB.US,D,20220927,000000,1.21,1.21,1.16,1.16,219331,0
+LAB.US,D,20220928,000000,1.16,1.2,1.16,1.19,98412,0
+LAB.US,D,20220929,000000,1.17,1.2,1.13,1.13,201976,0
+LAB.US,D,20220930,000000,1.15,1.1555,1.08,1.1,228285,0
+LAB.US,D,20221003,000000,1.11,1.15,1.06,1.13,281129,0
+LAB.US,D,20221004,000000,1.15,1.28,1.14,1.26,195078,0
+LAB.US,D,20221005,000000,1.24,1.33,1.22,1.31,382780,0
+LAB.US,D,20221006,000000,1.28,1.3001,1.245,1.26,107765,0
+LAB.US,D,20221007,000000,1.24,1.25,1.15,1.17,141429,0
+LAB.US,D,20221010,000000,1.15,1.17,1.1,1.1,115973,0
+LAB.US,D,20221011,000000,1.1,1.145,1.06,1.09,285952,0
+LAB.US,D,20221012,000000,1.08,1.09,1.06,1.06,82939,0
+LAB.US,D,20221013,000000,1.02,1.06,0.99,1.04,149396,0
+LAB.US,D,20221014,000000,1.06,1.08,1,1.03,100155,0
+LAB.US,D,20221017,000000,1.04,1.08,1.01,1.03,239956,0
+LAB.US,D,20221018,000000,1.04,1.07,1.035,1.04,107883,0
+LAB.US,D,20221019,000000,1.05,1.06,1,1.03,225093,0
+LAB.US,D,20221020,000000,1.03,1.06,1.02,1.03,118847,0
+LAB.US,D,20221021,000000,1.04,1.13,1.03,1.07,183471,0
+LAB.US,D,20221024,000000,1.07,1.08,1.04,1.07,81423,0
+LAB.US,D,20221025,000000,1.055,1.26,1.055,1.23,246715,0
+LAB.US,D,20221026,000000,1.23,1.27,1.16,1.16,159715,0
+LAB.US,D,20221027,000000,1.16,1.22,1.12,1.13,169966,0
+LAB.US,D,20221028,000000,1.14,1.17,1.125,1.13,142900,0
+LAB.US,D,20221031,000000,1.11,1.2,1.11,1.18,78680,0
+LAB.US,D,20221101,000000,1.12,1.31,1.12,1.23,359477,0
+LAB.US,D,20221102,000000,1.22,1.29,1.15,1.18,276410,0
+LAB.US,D,20221103,000000,1.14,1.21,1.13,1.14,235235,0
+LAB.US,D,20221104,000000,1.165,1.165,1.1,1.12,170479,0
+LAB.US,D,20221107,000000,1.13,1.13,1,1.01,281925,0
+LAB.US,D,20221108,000000,1.05,1.05,0.9653,0.9804,139086,0
+LAB.US,D,20221109,000000,0.9604,0.99219,0.92,0.9335,434237,0
+LAB.US,D,20221110,000000,0.9723,1.07,0.9378,1.06,123999,0
+LAB.US,D,20221111,000000,1.08,1.36,1.06,1.34,647026,0
+LAB.US,D,20221114,000000,1.27,1.565,1.2,1.46,485817,0
+LAB.US,D,20221115,000000,1.46,1.52,1.3552,1.52,576940,0
+LAB.US,D,20221116,000000,1.51,1.51,1.385,1.47,184471,0
+LAB.US,D,20221117,000000,1.46,1.46,1.33,1.42,303615,0
+LAB.US,D,20221118,000000,1.45,1.485,1.34,1.43,380069,0
+LAB.US,D,20221121,000000,1.43,1.48,1.34,1.35,381124,0
+LAB.US,D,20221122,000000,1.35,1.412,1.255,1.32,83507,0
+LAB.US,D,20221123,000000,1.34,1.36,1.25,1.34,142650,0
+LAB.US,D,20221125,000000,1.31,1.35,1.29,1.3,41544,0
+LAB.US,D,20221128,000000,1.4,1.54,1.35,1.43,630163,0
+LAB.US,D,20221129,000000,1.41,1.41,1.32,1.36,225641,0
+LAB.US,D,20221130,000000,1.34,1.4,1.27,1.39,249179,0
+LAB.US,D,20221201,000000,1.37,1.465,1.35,1.43,172717,0
+LAB.US,D,20221202,000000,1.39,1.53,1.37,1.51,355024,0
+LAB.US,D,20221205,000000,1.55,1.55,1.35,1.425,208443,0
+LAB.US,D,20221206,000000,1.39,1.39,1.335,1.36,131708,0
+LAB.US,D,20221207,000000,1.39,1.39,1.25,1.25,327776,0
+LAB.US,D,20221208,000000,1.25,1.37,1.22,1.31,256571,0
+LAB.US,D,20221209,000000,1.31,1.39,1.23,1.35,129097,0
+LAB.US,D,20221212,000000,1.33,1.38,1.31,1.34,153237,0
+LAB.US,D,20221213,000000,1.38,1.55,1.38,1.45,297535,0
+LAB.US,D,20221214,000000,1.47,1.51,1.39,1.41,270856,0
+LAB.US,D,20221215,000000,1.41,1.41,1.35,1.36,201865,0
+LAB.US,D,20221216,000000,1.33,1.33,1.12,1.12,834900,0
+LAB.US,D,20221219,000000,1.15,1.24,1.15,1.15,217532,0
+LAB.US,D,20221220,000000,1.19,1.19,1.1,1.1,478393,0
+LAB.US,D,20221221,000000,1.1,1.27,1.1,1.25,196369,0
+LAB.US,D,20221222,000000,1.23,1.28,1.225,1.26,81417,0
+LAB.US,D,20221223,000000,1.27,1.35,1.24,1.35,189698,0
+LAB.US,D,20221227,000000,1.34,1.375,1.21,1.21,167333,0
+LAB.US,D,20221228,000000,1.19,1.32,1.19,1.21,159917,0
+LAB.US,D,20221229,000000,1.23,1.27,1.19,1.22,207991,0
+LAB.US,D,20221230,000000,1.22,1.2308,1.135,1.17,404747,0
+LAB.US,D,20230103,000000,1.17,1.35,1.16,1.3,193128,0
+LAB.US,D,20230104,000000,1.29,1.4012,1.29,1.34,63499,0
+LAB.US,D,20230105,000000,1.32,1.52,1.32,1.49,134111,0
+LAB.US,D,20230106,000000,1.5,1.59,1.44,1.55,324542,0
+LAB.US,D,20230109,000000,1.56,1.67,1.51,1.65,257435,0
+LAB.US,D,20230110,000000,1.67,1.8,1.63,1.77,165492,0
+LAB.US,D,20230111,000000,1.76,1.88,1.69,1.85,436681,0
+LAB.US,D,20230112,000000,1.84,1.93,1.81,1.89,523085,0
+LAB.US,D,20230113,000000,1.83,2.09,1.83,2,393472,0
+LAB.US,D,20230117,000000,2,2.07,1.89,2.01,115688,0
+LAB.US,D,20230118,000000,2.03,2.0792,1.97,2.02,320078,0
+LAB.US,D,20230119,000000,1.98,2.06,1.97,1.99,100640,0
+LAB.US,D,20230120,000000,1.98,2.05,1.945,1.97,420447,0
+LAB.US,D,20230123,000000,1.96,2.085,1.93,2.04,156496,0
+LAB.US,D,20230124,000000,2.01,2.08,1.95,2.03,253287,0
+LAB.US,D,20230125,000000,1.97,2.07,1.93,2.01,171593,0
+LAB.US,D,20230126,000000,2.03,2.073,1.98,1.99,93711,0
+LAB.US,D,20230127,000000,1.98,2.13,1.97,2.13,192630,0
+LAB.US,D,20230130,000000,2.13,2.1772,2.005,2.06,241712,0
+LAB.US,D,20230131,000000,2.095,2.095,1.96,2,149175,0
+LAB.US,D,20230201,000000,1.98,2.07,1.91,2,75003,0
+LAB.US,D,20230202,000000,1.96,2.09,1.93,2.04,347164,0
+LAB.US,D,20230203,000000,1.98,2.17,1.98,2.08,260712,0
+LAB.US,D,20230206,000000,2.05,2.1,1.9923,2.02,134623,0
+LAB.US,D,20230207,000000,2,2.08,1.99,2.05,115249,0
+LAB.US,D,20230208,000000,2.01,2.1,2.01,2.07,123868,0
+LAB.US,D,20230209,000000,2.1,2.1,2.04,2.06,99197,0
+LAB.US,D,20230210,000000,2.06,2.07,1.99,2.05,236083,0
+LAB.US,D,20230213,000000,2.03,2.1,2.03,2.1,388247,0
+LAB.US,D,20230214,000000,2.07,2.12,2.03,2.07,177039,0
+LAB.US,D,20230215,000000,2.18,2.18,2.04,2.1,370602,0
+LAB.US,D,20230216,000000,2.06,2.16,1.99,2.1,404781,0
+LAB.US,D,20230217,000000,2.08,2.18,2.06,2.09,310875,0
+LAB.US,D,20230221,000000,2.06,2.1,2.015,2.03,203544,0
+LAB.US,D,20230222,000000,2.08,2.08,1.865,1.9,199995,0
+LAB.US,D,20230223,000000,1.88,2.02,1.88,1.94,352732,0
+LAB.US,D,20230224,000000,1.89,1.93,1.78,1.79,208760,0
+LAB.US,D,20230227,000000,1.8,1.82,1.74,1.8,360610,0
+LAB.US,D,20230228,000000,1.81,1.85,1.77,1.82,176439,0
+LAB.US,D,20230301,000000,1.81,1.83,1.71,1.81,120054,0
+LAB.US,D,20230302,000000,1.79,1.86,1.77,1.82,97740,0
+LAB.US,D,20230303,000000,1.83,2.17,1.815,2.15,472292,0
+LAB.US,D,20230306,000000,2.18,2.255,2.095,2.2,389013,0
+LAB.US,D,20230307,000000,2.17,2.2693,2.13,2.17,245028,0
+LAB.US,D,20230308,000000,2.18,2.32,2.18,2.24,408984,0
+LAB.US,D,20230309,000000,2.24,2.38,2.1001,2.11,297375,0
+LAB.US,D,20230310,000000,2.09,2.1449,1.94,2,386040,0
+LAB.US,D,20230313,000000,1.92,2,1.8262,1.9,110680,0
+LAB.US,D,20230314,000000,1.91,2.14,1.91,2.11,338723,0
+LAB.US,D,20230315,000000,2.06,2.08,1.94,2.06,190766,0
+LAB.US,D,20230316,000000,2.01,2.19,1.93,2.17,173891,0
+LAB.US,D,20230317,000000,2.13,2.145,2.03,2.1,273126,0
+LAB.US,D,20230320,000000,2.08,2.1075,1.98,2.03,125830,0
+LAB.US,D,20230321,000000,2.06,2.17,2.05,2.11,308023,0
+LAB.US,D,20230322,000000,2.14,2.26,2.09,2.18,376064,0
+LAB.US,D,20230323,000000,2.21,2.2705,2.0555,2.12,302588,0
+LAB.US,D,20230324,000000,2.09,2.11,1.98,2.07,249734,0
+LAB.US,D,20230327,000000,2.05,2.08,2,2.03,164510,0
+LAB.US,D,20230328,000000,2.01,2.0222,1.97,1.98,107495,0
+LAB.US,D,20230329,000000,1.97,2.015,1.95,1.99,155524,0
+LAB.US,D,20230330,000000,2.04,2.04,1.9573,1.99,120036,0
+LAB.US,D,20230331,000000,1.98,1.99,1.91,1.95,101359,0
+LAB.US,D,20230403,000000,1.92,1.98,1.86,1.9,184469,0
+LAB.US,D,20230404,000000,1.9,1.92,1.79,1.8,717211,0
+LAB.US,D,20230405,000000,1.81,1.87,1.715,1.73,624816,0
+LAB.US,D,20230406,000000,1.75,1.86,1.71,1.79,141550,0
+LAB.US,D,20230410,000000,1.74,1.85,1.73,1.82,269915,0
+LAB.US,D,20230411,000000,1.84,1.9,1.805,1.84,161244,0
+LAB.US,D,20230412,000000,1.88,1.94,1.775,1.78,189784,0
+LAB.US,D,20230413,000000,1.78,1.88,1.78,1.82,109450,0
+LAB.US,D,20230414,000000,1.8,1.84,1.775,1.8,144049,0
+LAB.US,D,20230417,000000,1.82,1.87,1.78,1.86,145579,0
+LAB.US,D,20230418,000000,1.89,1.89,1.77,1.79,72969,0
+LAB.US,D,20230419,000000,1.79,1.81,1.73,1.77,135192,0
+LAB.US,D,20230420,000000,1.75,1.8084,1.73,1.76,124817,0
+LAB.US,D,20230421,000000,1.77,1.78,1.71,1.75,155046,0
+LAB.US,D,20230424,000000,1.74,1.75,1.7,1.72,89938,0
+LAB.US,D,20230425,000000,1.71,1.71,1.64,1.66,236249,0
+LAB.US,D,20230426,000000,1.68,1.78,1.63,1.65,215888,0
+LAB.US,D,20230427,000000,1.66,1.74,1.66,1.69,75351,0
+LAB.US,D,20230428,000000,1.67,1.78,1.643,1.7,120842,0
+LAB.US,D,20230501,000000,1.66,1.72,1.59,1.6,389536,0
+LAB.US,D,20230502,000000,1.57,1.63,1.47,1.47,526624,0
+LAB.US,D,20230503,000000,1.47,1.58,1.4627,1.5,203458,0
+LAB.US,D,20230504,000000,1.48,1.54,1.46,1.52,92199,0
+LAB.US,D,20230505,000000,1.52,1.73,1.52,1.62,139772,0
+LAB.US,D,20230508,000000,1.6,1.6801,1.54,1.65,118566,0
+LAB.US,D,20230509,000000,1.65,1.66,1.57,1.595,130183,0
+LAB.US,D,20230510,000000,1.62,1.89,1.61,1.8,286995,0
+LAB.US,D,20230511,000000,1.75,1.9,1.75,1.78,122305,0
+LAB.US,D,20230512,000000,1.76,1.83,1.7501,1.77,101485,0
+LAB.US,D,20230515,000000,1.77,1.9,1.76,1.9,123271,0
+LAB.US,D,20230516,000000,1.85,1.99,1.7513,1.92,345811,0
+LAB.US,D,20230517,000000,1.96,1.9799,1.84,1.95,485561,0
+LAB.US,D,20230518,000000,1.96,2.29,1.93,2.185,830046,0
+LAB.US,D,20230519,000000,2.18,2.39,2.18,2.29,1452057,0
+LAB.US,D,20230522,000000,2.42,2.5,2.3801,2.43,669069,0
+LAB.US,D,20230523,000000,2.5,2.61,2.44,2.48,839528,0
+LAB.US,D,20230524,000000,2.47,2.55,2.27,2.51,633724,0
+LAB.US,D,20230525,000000,2.52,2.65,2.46,2.56,945265,0
+LAB.US,D,20230526,000000,2.53,2.5992,2.47,2.49,822962,0
+LAB.US,D,20230530,000000,2.54,2.56,2.4201,2.45,254724,0
+LAB.US,D,20230531,000000,2.45,2.48,2.32,2.35,303884,0
+LAB.US,D,20230601,000000,2.31,2.455,2.31,2.32,991816,0
+LAB.US,D,20230602,000000,2.31,2.44,2.3,2.37,381194,0
+LAB.US,D,20230605,000000,2.39,2.41,2.335,2.39,173128,0
+LAB.US,D,20230606,000000,2.33,2.4,2.33,2.38,209255,0
+LAB.US,D,20230607,000000,2.35,2.42,2.28,2.28,132410,0
+LAB.US,D,20230608,000000,2.28,2.3,2.2,2.21,222311,0
+LAB.US,D,20230609,000000,2.23,2.25,2.18,2.23,219057,0
+LAB.US,D,20230612,000000,2.265,2.28,2.18,2.19,131450,0
+LAB.US,D,20230613,000000,2.19,2.28,2.19,2.25,116325,0
+LAB.US,D,20230614,000000,2.28,2.2899,2.17,2.18,163323,0
+LAB.US,D,20230615,000000,2.17,2.22,2.115,2.21,262929,0
+LAB.US,D,20230616,000000,2.25,2.265,2.12,2.14,227961,0
+LAB.US,D,20230620,000000,2.17,2.17,1.99,2.01,314231,0
+LAB.US,D,20230621,000000,1.99,2,1.9,1.98,389553,0
+LAB.US,D,20230622,000000,1.95,2.09,1.915,2.06,222095,0
+LAB.US,D,20230623,000000,2.05,2.05,1.955,2,210252,0
+LAB.US,D,20230626,000000,2,2.01,1.945,1.97,86742,0
+LAB.US,D,20230627,000000,1.97,2,1.915,1.97,437849,0
+LAB.US,D,20230628,000000,1.92,1.99,1.89,1.91,281159,0
+LAB.US,D,20230629,000000,1.91,1.9882,1.908,1.93,145229,0
+LAB.US,D,20230630,000000,1.93,1.95,1.91,1.93,161584,0
+LAB.US,D,20230703,000000,1.91,1.98,1.91,1.97,72511,0
+LAB.US,D,20230705,000000,1.95,1.99,1.91,1.96,234535,0
+LAB.US,D,20230706,000000,1.92,1.92,1.88,1.9,155675,0
+LAB.US,D,20230707,000000,1.89,2.12,1.89,2.1,169071,0
+LAB.US,D,20230710,000000,2.14,2.3,2.14,2.22,148025,0
+LAB.US,D,20230711,000000,2.22,2.315,2.2006,2.28,93247,0
+LAB.US,D,20230712,000000,2.36,2.455,2.29,2.37,216514,0
+LAB.US,D,20230713,000000,2.45,2.49,2.4073,2.43,141504,0
+LAB.US,D,20230714,000000,2.42,2.43,2.31,2.35,90678,0
+LAB.US,D,20230717,000000,2.35,2.46,2.33,2.45,180390,0
+LAB.US,D,20230718,000000,2.46,2.49,2.381,2.43,109771,0
+LAB.US,D,20230719,000000,2.4101,2.45,2.36,2.42,90248,0
+LAB.US,D,20230720,000000,2.38,2.45,2.36,2.42,50047,0
+LAB.US,D,20230721,000000,2.4,2.52,2.38,2.51,652542,0
+LAB.US,D,20230724,000000,2.54,2.57,2.37,2.37,145720,0
+LAB.US,D,20230725,000000,2.35,2.41,2.3,2.35,91591,0
+LAB.US,D,20230726,000000,2.31,2.4,2.31,2.35,70021,0
+LAB.US,D,20230727,000000,2.36,2.3901,2.32,2.33,163699,0
+LAB.US,D,20230728,000000,2.36,2.44,2.3153,2.4,72204,0
+LAB.US,D,20230731,000000,2.43,2.45,2.32,2.45,172009,0
+LAB.US,D,20230801,000000,2.43,2.54,2.39,2.51,95894,0
+LAB.US,D,20230802,000000,2.43,2.5494,2.42,2.51,125606,0
+LAB.US,D,20230803,000000,2.49,2.55,2.49,2.52,54033,0
+LAB.US,D,20230804,000000,2.52,2.54,2.475,2.54,126200,0
+LAB.US,D,20230807,000000,2.53,2.54,2.33,2.4,126314,0
+LAB.US,D,20230808,000000,2.43,2.44,2.34,2.38,51347,0
+LAB.US,D,20230809,000000,2.39,2.57,2.36,2.56,234771,0
+LAB.US,D,20230810,000000,2.59,2.66,2.48,2.54,200112,0
+LAB.US,D,20230811,000000,2.46,2.9,2.46,2.88,1541850,0
+LAB.US,D,20230814,000000,2.9,3.03,2.84,2.9,588064,0
+LAB.US,D,20230815,000000,2.88,2.9,2.81,2.87,384158,0
+LAB.US,D,20230816,000000,2.84,2.92,2.81,2.85,217594,0
+LAB.US,D,20230817,000000,2.87,2.9,2.68,2.72,167032,0
+LAB.US,D,20230818,000000,2.74,2.755,2.648,2.69,161042,0
+LAB.US,D,20230821,000000,2.66,2.7299,2.6301,2.69,111646,0
+LAB.US,D,20230822,000000,2.69,2.73,2.61,2.65,137986,0
+LAB.US,D,20230823,000000,2.65,2.7301,2.62,2.69,163310,0
+LAB.US,D,20230824,000000,2.72,2.72,2.61,2.65,106482,0
+LAB.US,D,20230825,000000,2.7,2.7,2.585,2.6,272399,0
+LAB.US,D,20230828,000000,2.61,2.63,2.49,2.54,224926,0
+LAB.US,D,20230829,000000,2.58,2.91,2.55,2.9,547128,0
+LAB.US,D,20230830,000000,2.91,3.035,2.85,2.96,530102,0
+LAB.US,D,20230831,000000,3,3.125,2.87,3,551526,0
+LAB.US,D,20230901,000000,3,3.16,2.95,3.05,434090,0
+LAB.US,D,20230905,000000,3.05,3.11,2.95,3.01,207064,0
+LAB.US,D,20230906,000000,2.98,3.02,2.88,2.92,245546,0
+LAB.US,D,20230907,000000,2.85,2.925,2.79,2.9,183037,0
+LAB.US,D,20230908,000000,2.91,2.94,2.76,2.89,233541,0
+LAB.US,D,20230911,000000,2.9,2.93,2.7901,2.85,218324,0
+LAB.US,D,20230912,000000,2.85,2.895,2.79,2.86,194719,0
+LAB.US,D,20230913,000000,2.9,2.92,2.81,2.89,125346,0
+LAB.US,D,20230914,000000,2.92,3.01,2.8851,2.94,198846,0
+LAB.US,D,20230915,000000,2.96,2.96,2.74,2.81,673613,0
+LAB.US,D,20230918,000000,2.78,2.78,2.63,2.65,286344,0
+LAB.US,D,20230919,000000,3,3.05,2.745,2.88,1368713,0
+LAB.US,D,20230920,000000,2.94,2.98,2.76,2.78,227685,0
+LAB.US,D,20230921,000000,2.78,2.78,2.65,2.73,231911,0
+LAB.US,D,20230922,000000,2.72,2.86,2.7,2.78,353060,0
+LAB.US,D,20230925,000000,2.79,2.79,2.6,2.74,352584,0
+LAB.US,D,20230926,000000,2.73,2.8698,2.7,2.83,136750,0
+LAB.US,D,20230927,000000,2.83,2.87,2.79,2.86,113900,0
+LAB.US,D,20230928,000000,2.87,2.95,2.795,2.89,116498,0
+LAB.US,D,20230929,000000,2.94,2.9692,2.89,2.9,240825,0
+LAB.US,D,20231002,000000,2.93,2.97,2.71,2.73,218939,0
+LAB.US,D,20231003,000000,2.7,2.7282,2.6495,2.7,329003,0
+LAB.US,D,20231004,000000,2.48,2.48,2,2.1,4614648,0
+LAB.US,D,20231005,000000,2.04,2.17,2.04,2.09,1246804,0
+LAB.US,D,20231006,000000,2.05,2.09,1.96,1.97,1038351,0
+LAB.US,D,20231009,000000,1.96,1.97,1.75,1.8,1345585,0
+LAB.US,D,20231010,000000,1.72,1.87,1.71,1.77,1257328,0
+LAB.US,D,20231011,000000,1.77,1.8,1.68,1.69,973773,0
+LAB.US,D,20231012,000000,1.68,1.715,1.595,1.62,1088846,0
+LAB.US,D,20231013,000000,1.61,1.65,1.58,1.59,1766027,0
+LAB.US,D,20231016,000000,1.6,1.7,1.57,1.64,1054762,0
+LAB.US,D,20231017,000000,1.59,2.01,1.5883,1.94,1416487,0
+LAB.US,D,20231018,000000,1.93,1.9793,1.865,1.93,772556,0
+LAB.US,D,20231019,000000,1.88,1.95,1.85,1.94,460018,0
+LAB.US,D,20231020,000000,1.94,2.04,1.9,2.04,512190,0
+LAB.US,D,20231023,000000,2.04,2.15,2.01,2.11,993010,0
+LAB.US,D,20231024,000000,2.14,2.225,2.1,2.19,1188127,0
+LAB.US,D,20231025,000000,2.17,2.17,1.955,1.96,549609,0
+LAB.US,D,20231026,000000,2.02,2.0778,1.93,1.98,243473,0
+LAB.US,D,20231027,000000,1.97,1.97,1.81,1.82,421548,0
+LAB.US,D,20231030,000000,1.84,1.935,1.815,1.93,358546,0
+LAB.US,D,20231031,000000,1.9,2.07,1.9,1.99,576162,0
+LAB.US,D,20231101,000000,2.01,2.01,1.885,1.96,218140,0
+LAB.US,D,20231102,000000,1.97,2.08,1.97,2.01,217633,0
+LAB.US,D,20231103,000000,2.05,2.13,2.03,2.09,353994,0
+LAB.US,D,20231106,000000,2.12,2.12,2.01,2.04,388666,0
+LAB.US,D,20231107,000000,2,2.05,1.94,1.99,381459,0
+LAB.US,D,20231108,000000,1.98,2,1.84,1.9,947729,0
+LAB.US,D,20231109,000000,1.9,2.205,1.9,2.03,1206550,0
+LAB.US,D,20231110,000000,2.02,2.18,1.95,2.18,614851,0
+LAB.US,D,20231113,000000,2.18,2.22,2.125,2.19,465824,0
+LAB.US,D,20231114,000000,2.24,2.3,2.18,2.23,1145580,0
+LAB.US,D,20231115,000000,2.23,2.28,2.18,2.2,635141,0
+LAB.US,D,20231116,000000,2.18,2.255,2.1,2.2,401160,0
+LAB.US,D,20231117,000000,2.24,2.25,2.19,2.24,286554,0
+LAB.US,D,20231120,000000,2.25,2.305,2.205,2.27,480757,0
+LAB.US,D,20231121,000000,2.26,2.39,2.24,2.3,953804,0
+LAB.US,D,20231122,000000,2.34,2.39,2.3,2.37,747630,0
+LAB.US,D,20231124,000000,2.33,2.475,2.31,2.44,245672,0
+LAB.US,D,20231127,000000,2.43,2.56,2.37,2.5,507472,0
+LAB.US,D,20231128,000000,2.5,2.55,2.43,2.45,294527,0
+LAB.US,D,20231129,000000,2.47,2.595,2.465,2.51,406856,0
+LAB.US,D,20231130,000000,2.51,2.615,2.49,2.58,478048,0
+LAB.US,D,20231201,000000,2.57,2.63,2.51,2.6,570255,0
+LAB.US,D,20231204,000000,2.64,2.65,2.5,2.53,708268,0
+LAB.US,D,20231205,000000,2.53,2.53,2.44,2.44,397801,0
+LAB.US,D,20231206,000000,2.45,2.53,2.42,2.48,291073,0
+LAB.US,D,20231207,000000,2.51,2.51,2.33,2.35,513175,0
+LAB.US,D,20231208,000000,2.34,2.34,2.1688,2.24,752273,0
+LAB.US,D,20231211,000000,2.24,2.305,2.164,2.2,688083,0
+LAB.US,D,20231212,000000,2.19,2.25,2.11,2.19,660240,0
+LAB.US,D,20231213,000000,2.18,2.345,2.18,2.25,1202862,0
+LAB.US,D,20231214,000000,2.25,2.325,2.19,2.2,867191,0
+LAB.US,D,20231215,000000,2.19,2.21,1.955,1.99,1133623,0
+LAB.US,D,20231218,000000,1.98,2.005,1.901,1.95,503223,0
+LAB.US,D,20231219,000000,1.95,2.12,1.94,2.1,863381,0
+LAB.US,D,20231220,000000,2.11,2.11,1.93,1.93,471962,0
+LAB.US,D,20231221,000000,1.97,1.98,1.915,1.96,1171225,0
+LAB.US,D,20231222,000000,1.97,2.11,1.95,1.99,3464339,0
+LAB.US,D,20231226,000000,2.03,2.155,1.94,2.14,944473,0
+LAB.US,D,20231227,000000,2.1,2.22,2.1,2.2,857707,0
+LAB.US,D,20231228,000000,2.19,2.32,2.19,2.32,661028,0
+LAB.US,D,20231229,000000,2.3,2.34,2.18,2.21,826404,0
+LAB.US,D,20240102,000000,2.21,2.34,2.2,2.22,524752,0
+LAB.US,D,20240103,000000,2.21,2.21,1.995,2.04,1036739,0
+LAB.US,D,20240104,000000,2.06,2.06,1.93,1.93,518901,0
+LAB.US,D,20240105,000000,2,2.035,1.735,1.87,6004307,0
+LAB.US,D,20240108,000000,1.87,2.185,1.87,2.12,3910518,0
+LAB.US,D,20240109,000000,2.12,2.155,2.01,2.06,5566921,0
+LAB.US,D,20240110,000000,2.04,2.04,1.915,1.92,2294509,0
+LAB.US,D,20240111,000000,1.98,2.04,1.82,2,1794092,0
+LAB.US,D,20240112,000000,1.98,2.19,1.96,2.15,3162577,0
+LAB.US,D,20240116,000000,2.1,2.5,2.05,2.35,5535582,0
+LAB.US,D,20240117,000000,2.3,2.47,2.26,2.42,3989029,0
+LAB.US,D,20240118,000000,2.39,2.445,2.21,2.29,1792726,0
+LAB.US,D,20240119,000000,2.27,2.34,2.23,2.25,1505270,0
+LAB.US,D,20240122,000000,2.29,2.46,2.2,2.43,2555744,0
+LAB.US,D,20240123,000000,2.44,2.47,2.36,2.39,981634,0
+LAB.US,D,20240124,000000,2.41,2.5,2.33,2.34,1158686,0
+LAB.US,D,20240125,000000,2.33,2.37,2.27,2.36,1517331,0
+LAB.US,D,20240126,000000,2.36,2.46,2.345,2.37,1102337,0
+LAB.US,D,20240129,000000,2.36,2.46,2.27,2.43,1088919,0
+LAB.US,D,20240130,000000,2.4,2.48,2.27,2.3,1220706,0
+LAB.US,D,20240131,000000,2.28,2.37,2.24,2.27,1451057,0
+LAB.US,D,20240201,000000,2.27,2.34,2.1715,2.29,1203800,0
+LAB.US,D,20240202,000000,2.35,2.435,2.25,2.43,1880519,0
+LAB.US,D,20240205,000000,2.45,2.505,2.37,2.42,1007777,0
+LAB.US,D,20240206,000000,2.4,2.42,2.32,2.39,779899,0
+LAB.US,D,20240207,000000,2.4,2.44,2.32,2.37,679515,0
+LAB.US,D,20240208,000000,2.35,2.42,2.34,2.36,642215,0
+LAB.US,D,20240209,000000,2.36,2.43,2.31,2.39,771181,0
+LAB.US,D,20240212,000000,2.36,2.4499,2.3502,2.39,1720034,0
+LAB.US,D,20240213,000000,2.33,2.34,2.245,2.33,1495289,0
+LAB.US,D,20240214,000000,2.33,2.43,2.3,2.36,799536,0
+LAB.US,D,20240215,000000,2.37,2.53,2.36,2.5,1456799,0
+LAB.US,D,20240216,000000,2.49,2.635,2.45,2.57,1655778,0
+LAB.US,D,20240220,000000,2.57,2.635,2.49,2.5,1671500,0
+LAB.US,D,20240221,000000,2.5,2.5,2.39,2.4,1184904,0
+LAB.US,D,20240222,000000,2.48,2.48,2.31,2.35,990127,0
+LAB.US,D,20240223,000000,2.34,2.515,2.34,2.45,1231779,0
+LAB.US,D,20240226,000000,2.41,2.52,2.35,2.38,1394341,0
+LAB.US,D,20240227,000000,2.38,2.3961,2.3,2.34,1734130,0
+LAB.US,D,20240228,000000,2.35,2.39,2.3,2.37,1406954,0
+LAB.US,D,20240229,000000,2.44,2.51,2.235,2.25,2102864,0
+LAB.US,D,20240301,000000,2.23,2.54,2.23,2.5,2523995,0
+LAB.US,D,20240304,000000,2.47,2.67,2.43,2.58,2648100,0
+LAB.US,D,20240305,000000,2.55,2.65,2.55,2.58,1912600,0
+LAB.US,D,20240306,000000,2.59,2.655,2.545,2.6,1576476,0
+LAB.US,D,20240307,000000,2.69,2.8,2.66,2.74,3601687,0
+LAB.US,D,20240308,000000,2.75,2.91,2.65,2.78,2497255,0
+LAB.US,D,20240311,000000,2.75,2.86,2.75,2.75,1759850,0
+LAB.US,D,20240312,000000,2.75,2.87,2.67,2.68,1692946,0
+LAB.US,D,20240313,000000,2.66,2.76,2.6,2.63,3351985,0
+LAB.US,D,20240314,000000,2.64,2.64,2.53,2.57,1713571,0
+LAB.US,D,20240315,000000,2.63,2.65,2.54,2.62,1531171,0
+LAB.US,D,20240318,000000,2.61,2.67,2.58,2.59,1363970,0
+LAB.US,D,20240319,000000,2.66,2.66,2.53,2.55,2084391,0
+LAB.US,D,20240320,000000,2.56,2.67,2.54,2.62,1918473,0
+LAB.US,D,20240321,000000,2.65,2.81,2.62,2.7,2368549,0
+LAB.US,D,20240322,000000,2.7,2.775,2.64,2.68,1872940,0
+LAB.US,D,20240325,000000,2.66,2.77,2.655,2.7,1474455,0
+LAB.US,D,20240326,000000,2.69,2.73,2.6316,2.64,1702867,0
+LAB.US,D,20240327,000000,2.65,2.74,2.63,2.69,1444933,0
+LAB.US,D,20240328,000000,2.69,2.78,2.68,2.71,1926734,0
+LAB.US,D,20240401,000000,2.68,2.8,2.62,2.7,2613373,0
+LAB.US,D,20240402,000000,2.66,2.75,2.61,2.64,2841298,0
+LAB.US,D,20240403,000000,2.62,2.72,2.61,2.66,3941946,0
+LAB.US,D,20240404,000000,2.8,2.93,2.61,2.65,3935957,0
+LAB.US,D,20240405,000000,2.62,2.76,2.59,2.74,7402782,0
+LAB.US,D,20240408,000000,2.76,2.95,2.73,2.87,2659560,0
+LAB.US,D,20240409,000000,2.89,3.04,2.86,2.92,3984260,0
+LAB.US,D,20240410,000000,2.91,2.93,2.8,2.84,3007203,0
+LAB.US,D,20240411,000000,2.85,2.94,2.82,2.91,3562045,0
+LAB.US,D,20240412,000000,2.91,2.94,2.7,2.79,2413862,0
+LAB.US,D,20240415,000000,2.79,2.855,2.715,2.77,2170470,0
+LAB.US,D,20240416,000000,2.82,2.835,2.68,2.71,2672336,0
+LAB.US,D,20240417,000000,2.71,2.78,2.595,2.61,3703485,0
+LAB.US,D,20240418,000000,2.61,2.61,2.505,2.54,2831907,0
+LAB.US,D,20240419,000000,2.51,2.6,2.48,2.53,2753470,0
+LAB.US,D,20240422,000000,2.52,2.6,2.515,2.54,2286002,0
+LAB.US,D,20240423,000000,2.56,2.65,2.56,2.56,2265813,0
+LAB.US,D,20240424,000000,2.57,2.595,2.4,2.42,2332094,0
+LAB.US,D,20240425,000000,2.37,2.4,2.17,2.36,4036390,0
+LAB.US,D,20240426,000000,2.35,2.45,2.31,2.44,3639350,0
+LAB.US,D,20240429,000000,2.46,2.52,2.45,2.48,3417721,0
+LAB.US,D,20240430,000000,2.48,2.545,2.45,2.48,2759131,0
+LAB.US,D,20240501,000000,2.46,2.61,2.445,2.54,2528580,0
+LAB.US,D,20240502,000000,2.54,2.58,2.51,2.53,1725304,0
+LAB.US,D,20240503,000000,2.58,2.62,2.49,2.51,1612750,0
+LAB.US,D,20240506,000000,2.52,2.52,2.43,2.48,1847856,0
+LAB.US,D,20240507,000000,2.48,2.485,2.355,2.37,1456415,0
+LAB.US,D,20240508,000000,2.32,2.38,2.22,2.24,2498941,0
+LAB.US,D,20240509,000000,2.24,2.525,2.24,2.41,3487518,0
+LAB.US,D,20240510,000000,2.4,2.47,2.38,2.4,2321851,0
+LAB.US,D,20240513,000000,2.4,2.49,2.4,2.48,1832888,0
+LAB.US,D,20240514,000000,2.48,2.575,2.46,2.54,5695630,0
+LAB.US,D,20240515,000000,2.6,2.605,2.5,2.53,2745649,0
+LAB.US,D,20240516,000000,2.55,2.565,2.49,2.5,3237180,0
+LAB.US,D,20240517,000000,2.51,2.59,2.485,2.57,2935437,0
+LAB.US,D,20240520,000000,2.735,2.74,2.56,2.58,2034010,0
+LAB.US,D,20240521,000000,2.58,2.595,2.525,2.58,2231424,0
+LAB.US,D,20240522,000000,2.59,2.66,2.535,2.59,1395617,0
+LAB.US,D,20240523,000000,2.68,2.68,2.57,2.61,2333073,0
+LAB.US,D,20240524,000000,2.58,2.645,2.54,2.54,1848206,0
+LAB.US,D,20240528,000000,2.59,2.61,2.5,2.53,2301268,0
+LAB.US,D,20240529,000000,2.53,2.62,2.467,2.61,1927266,0
+LAB.US,D,20240530,000000,2.6,2.645,2.56,2.56,2073585,0
+LAB.US,D,20240531,000000,2.58,2.595,2.44,2.48,2970702,0
+LAB.US,D,20240603,000000,2.5,2.53,2.43,2.48,1857036,0
+LAB.US,D,20240604,000000,2.44,2.57,2.435,2.53,2586444,0
+LAB.US,D,20240605,000000,2.51,2.58,2.4504,2.57,1643546,0
+LAB.US,D,20240606,000000,2.56,2.6,2.52,2.52,1091042,0
+LAB.US,D,20240607,000000,2.49,2.5,2.305,2.32,2327540,0
+LAB.US,D,20240610,000000,2.32,2.42,2.28,2.41,2362416,0
+LAB.US,D,20240611,000000,2.39,2.41,2.31,2.36,1765214,0
+LAB.US,D,20240612,000000,2.42,2.45,2.3,2.33,1778298,0
+LAB.US,D,20240613,000000,2.33,2.34,2.24,2.26,1885430,0
+LAB.US,D,20240614,000000,2.24,2.245,2.15,2.15,1781895,0
+LAB.US,D,20240617,000000,2.18,2.205,2.08,2.11,1844255,0
+LAB.US,D,20240618,000000,2.1,2.12,2.04,2.05,1824927,0
+LAB.US,D,20240620,000000,2.02,2.04,1.9,1.92,4349622,0
+LAB.US,D,20240621,000000,1.92,1.95,1.85,1.93,4981479,0
+LAB.US,D,20240624,000000,1.93,1.97,1.79,1.8,2949531,0
+LAB.US,D,20240625,000000,1.8,1.82,1.64,1.65,5201643,0
+LAB.US,D,20240626,000000,1.65,1.78,1.6,1.72,4113630,0
+LAB.US,D,20240627,000000,1.69,1.835,1.69,1.77,3685339,0
+LAB.US,D,20240628,000000,1.77,1.83,1.73,1.77,41995482,0
+LAB.US,D,20240701,000000,1.77,1.785,1.695,1.73,3259059,0
+LAB.US,D,20240702,000000,1.73,1.81,1.71,1.77,2361645,0
+LAB.US,D,20240703,000000,1.78,1.89,1.77,1.84,1423358,0
+LAB.US,D,20240705,000000,1.82,1.89,1.81,1.86,1799255,0
+LAB.US,D,20240708,000000,1.86,1.88,1.81,1.85,1497999,0
+LAB.US,D,20240709,000000,1.84,1.89,1.81,1.84,1128702,0
+LAB.US,D,20240710,000000,1.82,1.82,1.75,1.76,1351851,0
+LAB.US,D,20240711,000000,1.79,1.98,1.7699,1.96,3849574,0
+LAB.US,D,20240712,000000,2,2.1,1.92,1.98,2286634,0
+LAB.US,D,20240715,000000,2.04,2.12,1.98,2.11,3734925,0
+LAB.US,D,20240716,000000,2.15,2.3,2.11,2.29,3861750,0
+LAB.US,D,20240717,000000,2.27,2.36,2.25,2.32,3369084,0
+LAB.US,D,20240718,000000,2.27,2.35,2.144,2.18,3062595,0
+LAB.US,D,20240719,000000,2.19,2.23,2.12,2.19,1486428,0
+LAB.US,D,20240722,000000,2.19,2.29,2.18,2.27,1603777,0
+LAB.US,D,20240723,000000,2.28,2.32,2.24,2.27,1329648,0
+LAB.US,D,20240724,000000,2.26,2.32,2.1325,2.25,1648326,0
+LAB.US,D,20240725,000000,2.27,2.395,2.245,2.34,2502352,0
+LAB.US,D,20240726,000000,2.38,2.41,2.33,2.35,2297102,0
+LAB.US,D,20240729,000000,2.36,2.36,2.215,2.24,1451640,0
+LAB.US,D,20240730,000000,2.3,2.35,2.22,2.32,1662898,0
+LAB.US,D,20240731,000000,2.33,2.34,2.225,2.24,2630373,0
+LAB.US,D,20240801,000000,1.64,1.85,1.21,1.42,11770714,0
+LAB.US,D,20240802,000000,1.39,1.72,1.38,1.65,6226497,0
+LAB.US,D,20240805,000000,1.45,1.63,1.41,1.59,2841404,0
+LAB.US,D,20240806,000000,1.59,1.605,1.505,1.53,1746259,0
+LAB.US,D,20240807,000000,1.685,1.71,1.52,1.58,3943478,0
+LAB.US,D,20240808,000000,1.59,1.68,1.56,1.67,2319129,0
+LAB.US,D,20240809,000000,1.69,1.74,1.55,1.62,2684267,0
+LAB.US,D,20240812,000000,1.67,1.76,1.56,1.59,3710043,0
+LAB.US,D,20240813,000000,1.61,1.7,1.59,1.63,3973428,0
+LAB.US,D,20240814,000000,1.67,1.69,1.54,1.55,3955091,0
+LAB.US,D,20240815,000000,1.63,1.805,1.63,1.8,3830530,0
+LAB.US,D,20240816,000000,1.8,1.825,1.73,1.77,1726986,0
+LAB.US,D,20240819,000000,1.81,1.91,1.73,1.91,2221800,0
+LAB.US,D,20240820,000000,1.89,1.92,1.84,1.86,2517355,0
+LAB.US,D,20240821,000000,1.84,1.965,1.77,1.94,3157996,0
+LAB.US,D,20240822,000000,1.97,2.025,1.91,1.95,2233184,0
+LAB.US,D,20240823,000000,1.97,2.17,1.95,2.14,2550603,0
+LAB.US,D,20240826,000000,2.15,2.18,2.065,2.17,1715655,0
+LAB.US,D,20240827,000000,2.22,2.25,2.145,2.18,2362549,0
+LAB.US,D,20240828,000000,2.16,2.19,2.025,2.08,2470126,0
+LAB.US,D,20240829,000000,2.08,2.12,2.03,2.08,1695471,0
+LAB.US,D,20240830,000000,2.11,2.16,2.07,2.13,2219587,0
+LAB.US,D,20240903,000000,2.09,2.12,1.97,1.98,1851745,0
+LAB.US,D,20240904,000000,1.96,2.005,1.88,1.93,1193571,0
+LAB.US,D,20240905,000000,1.94,2,1.885,1.96,782427,0
+LAB.US,D,20240906,000000,1.93,2.01,1.885,1.94,1396937,0
+LAB.US,D,20240909,000000,1.9,2.07,1.89,1.99,2930932,0
+LAB.US,D,20240910,000000,1.99,2.02,1.87,2,1349685,0
+LAB.US,D,20240911,000000,1.98,2,1.92,1.98,1687860,0
+LAB.US,D,20240912,000000,2.02,2.05,1.935,2.03,1117689,0
+LAB.US,D,20240913,000000,2.07,2.17,2.03,2.06,1266985,0
+LAB.US,D,20240916,000000,2.06,2.09,2,2.09,1021135,0
+LAB.US,D,20240917,000000,2.08,2.12,1.97,2,1385705,0
+LAB.US,D,20240918,000000,1.95,2.15,1.9172,2.03,1322426,0
+LAB.US,D,20240919,000000,2.12,2.145,2.055,2.11,1158441,0
+LAB.US,D,20240920,000000,2.08,2.08,1.99,2.01,4829565,0
+LAB.US,D,20240923,000000,2,2,1.86,1.87,1308759,0
+LAB.US,D,20240924,000000,1.89,1.98,1.865,1.97,1558506,0
+LAB.US,D,20240925,000000,1.97,1.99,1.82,1.83,1493101,0
+LAB.US,D,20240926,000000,1.88,1.91,1.82,1.9,1581265,0
+LAB.US,D,20240927,000000,1.93,1.95,1.895,1.92,885416,0
+LAB.US,D,20240930,000000,1.91,1.95,1.86,1.93,927805,0
+LAB.US,D,20241001,000000,1.91,1.92,1.834,1.86,1182199,0
+LAB.US,D,20241002,000000,1.86,1.88,1.794,1.86,1236290,0
+LAB.US,D,20241003,000000,1.83,1.85,1.8,1.81,558612,0
+LAB.US,D,20241004,000000,1.86,1.88,1.815,1.85,594857,0
+LAB.US,D,20241007,000000,1.83,1.87,1.81,1.82,1519983,0
+LAB.US,D,20241008,000000,1.81,1.865,1.78,1.8,886444,0
+LAB.US,D,20241009,000000,1.79,1.8,1.725,1.77,1139582,0
+LAB.US,D,20241010,000000,1.74,1.78,1.69,1.77,1380185,0
+LAB.US,D,20241011,000000,1.77,1.9,1.77,1.89,1428246,0
+LAB.US,D,20241014,000000,1.85,1.9,1.8,1.89,922876,0
+LAB.US,D,20241015,000000,1.87,1.915,1.86,1.89,963592,0
+LAB.US,D,20241016,000000,1.92,1.92,1.854,1.89,1105417,0
+LAB.US,D,20241017,000000,1.88,1.9,1.78,1.8,664442,0
+LAB.US,D,20241018,000000,1.79,1.905,1.79,1.9,954697,0
+LAB.US,D,20241021,000000,1.9,1.91,1.85,1.88,848976,0
+LAB.US,D,20241022,000000,1.9,1.9,1.81,1.84,982275,0
+LAB.US,D,20241023,000000,1.81,1.85,1.78,1.78,2419038,0
+LAB.US,D,20241024,000000,1.82,1.84,1.72,1.73,913430,0
+LAB.US,D,20241025,000000,1.74,1.74,1.66,1.68,1545365,0
+LAB.US,D,20241028,000000,1.7,1.76,1.67,1.7,2592250,0
+LAB.US,D,20241029,000000,1.7,1.82,1.69,1.75,3935921,0
+LAB.US,D,20241030,000000,1.74,1.915,1.72,1.88,5510274,0
+LAB.US,D,20241031,000000,1.98,2.26,1.93,1.96,4634767,0
+LAB.US,D,20241101,000000,1.96,2.12,1.96,1.99,2514044,0
+LAB.US,D,20241104,000000,2,2.11,1.99,2.1,2573184,0
+LAB.US,D,20241105,000000,2.08,2.23,2.06,2.11,3576420,0
+LAB.US,D,20241106,000000,2.24,2.27,2.1,2.26,3325249,0
+LAB.US,D,20241107,000000,2.25,2.32,2.16,2.18,2319568,0
+LAB.US,D,20241108,000000,2.18,2.205,2.12,2.15,1459432,0
+LAB.US,D,20241111,000000,2.21,2.26,2.135,2.23,1620545,0
+LAB.US,D,20241112,000000,2.2,2.22,2.03,2.05,3183741,0
+LAB.US,D,20241113,000000,2.065,2.1,1.84,1.84,2205264,0
+LAB.US,D,20241114,000000,1.81,1.84,1.6701,1.7,1986012,0
+LAB.US,D,20241115,000000,1.72,1.73,1.57,1.58,2355984,0
+LAB.US,D,20241118,000000,1.57,1.58,1.48,1.5,2360060,0
+LAB.US,D,20241119,000000,1.49,1.56,1.46,1.51,3307376,0
+LAB.US,D,20241120,000000,1.51,1.69,1.475,1.61,3164185,0
+LAB.US,D,20241121,000000,1.62,1.67,1.5606,1.62,1958048,0
+LAB.US,D,20241122,000000,1.65,1.67,1.575,1.6,1424116,0
+LAB.US,D,20241125,000000,1.63,1.65,1.59,1.62,1614402,0
+LAB.US,D,20241126,000000,1.61,1.72,1.58,1.71,2129014,0
+LAB.US,D,20241127,000000,1.72,1.865,1.715,1.82,1719167,0
+LAB.US,D,20241129,000000,1.82,1.86,1.8,1.84,905994,0
+LAB.US,D,20241202,000000,1.82,1.96,1.7801,1.94,1534358,0
+LAB.US,D,20241203,000000,1.93,1.95,1.82,1.83,1860444,0
+LAB.US,D,20241204,000000,1.82,1.88,1.76,1.85,1179158,0
+LAB.US,D,20241205,000000,1.83,1.85,1.755,1.76,979061,0
+LAB.US,D,20241206,000000,1.77,1.84,1.73,1.82,872837,0
+LAB.US,D,20241209,000000,1.82,1.99,1.75,1.93,2014345,0
+LAB.US,D,20241210,000000,1.9,2.06,1.89,2.02,1697610,0
+LAB.US,D,20241211,000000,2.07,2.07,1.87,1.94,1037477,0
+LAB.US,D,20241212,000000,1.97,2,1.92,1.92,799704,0
+LAB.US,D,20241213,000000,1.9,1.92,1.82,1.91,1368306,0
+LAB.US,D,20241216,000000,1.9,2.17,1.88,2.14,1540491,0
+LAB.US,D,20241217,000000,2.14,2.25,2.085,2.21,2680976,0
+LAB.US,D,20241218,000000,2.2,2.25,1.98,1.985,1255022,0
+LAB.US,D,20241219,000000,1.99,2.005,1.93,1.985,806112,0
+LAB.US,D,20241220,000000,1.94,2.05,1.895,2,4657077,0
+LAB.US,D,20241223,000000,2,2,1.825,1.87,1376754,0
+LAB.US,D,20241224,000000,1.88,1.88,1.8,1.83,309864,0
+LAB.US,D,20241226,000000,1.82,1.9059,1.77,1.9,648434,0
+LAB.US,D,20241227,000000,1.88,1.88,1.73,1.82,1183703,0
+LAB.US,D,20241230,000000,1.8,1.818,1.735,1.77,842266,0
+LAB.US,D,20241231,000000,1.77,1.8,1.71,1.75,931441,0
+LAB.US,D,20250102,000000,1.77,1.8,1.71,1.75,1301129,0
+LAB.US,D,20250103,000000,1.75,1.85,1.72,1.82,685654,0
+LAB.US,D,20250106,000000,1.82,1.83,1.75,1.77,940323,0
+LAB.US,D,20250107,000000,1.77,1.8391,1.72,1.76,1269297,0
+LAB.US,D,20250108,000000,1.75,1.775,1.69,1.75,1500881,0
+LAB.US,D,20250110,000000,1.69,1.69,1.585,1.63,1530654,0
+LAB.US,D,20250113,000000,1.85,2.14,1.7,2.06,5449536,0
+LAB.US,D,20250114,000000,2.05,2.051,1.9328,2.01,2064027,0
+LAB.US,D,20250115,000000,2.04,2.14,1.98,2.02,1912477,0
+LAB.US,D,20250116,000000,2,2.05,1.67,1.73,3446101,0
+LAB.US,D,20250117,000000,1.74,1.79,1.685,1.77,2328048,0
+LAB.US,D,20250121,000000,1.78,1.885,1.73,1.88,1612186,0
+LAB.US,D,20250122,000000,1.82,1.89,1.82,1.83,1172974,0
+LAB.US,D,20250123,000000,1.8,1.81,1.645,1.655,1214863,0
+LAB.US,D,20250124,000000,1.65,1.68,1.6,1.65,1241793,0
+LAB.US,D,20250127,000000,1.62,1.655,1.55,1.57,2522256,0
+LAB.US,D,20250128,000000,1.57,1.68,1.55,1.65,1860631,0
+LAB.US,D,20250129,000000,1.65,1.65,1.55,1.58,1484564,0
+LAB.US,D,20250130,000000,1.58,1.665,1.575,1.61,1324416,0
+LAB.US,D,20250131,000000,1.63,1.66,1.549,1.55,1678677,0
+LAB.US,D,20250203,000000,1.55,1.565,1.44,1.47,2404401,0
+LAB.US,D,20250204,000000,1.45,1.51,1.43,1.46,3160888,0
+LAB.US,D,20250205,000000,1.45,1.535,1.445,1.51,1162011,0
+LAB.US,D,20250206,000000,1.51,1.56,1.42,1.42,1733922,0
+LAB.US,D,20250207,000000,1.44,1.4601,1.35,1.38,1964950,0
+LAB.US,D,20250210,000000,1.36,1.38,1.28,1.31,2561831,0
+LAB.US,D,20250211,000000,1.31,1.31,1.1725,1.305,3061651,0
+LAB.US,D,20250212,000000,1.3,1.36,1.29,1.355,1291413,0
+LAB.US,D,20250213,000000,1.34,1.37,1.295,1.33,1495213,0
+LAB.US,D,20250214,000000,1.34,1.44,1.34,1.41,1255213,0
+LAB.US,D,20250218,000000,1.44,1.51,1.37,1.4,1885995,0
+LAB.US,D,20250219,000000,1.4,1.4299,1.36,1.39,1023084,0
+LAB.US,D,20250220,000000,1.38,1.4,1.33,1.35,2244747,0
+LAB.US,D,20250221,000000,1.38,1.39,1.3,1.3,1076639,0
+LAB.US,D,20250224,000000,1.3,1.35,1.265,1.33,1350127,0
+LAB.US,D,20250225,000000,1.34,1.36,1.26,1.26,1882547,0
+LAB.US,D,20250226,000000,1.25,1.27,1.155,1.17,3190331,0
+LAB.US,D,20250227,000000,1.1,1.195,1,1.045,4704637,0
+LAB.US,D,20250228,000000,1.07,1.11,1,1.065,8068064,0
+LAB.US,D,20250303,000000,1.05,1.105,0.99,1.01,3200897,0
+LAB.US,D,20250304,000000,1,1.09,1,1.06,2887157,0
+LAB.US,D,20250305,000000,1.15,1.21,1.085,1.2,2015333,0
+LAB.US,D,20250306,000000,1.18,1.23,1.1,1.13,1894286,0
+LAB.US,D,20250307,000000,1.13,1.17,1.1,1.16,3714196,0
+LAB.US,D,20250310,000000,1.16,1.16,1.06,1.08,1496920,0
+LAB.US,D,20250311,000000,1.09,1.16,1.06,1.14,1465313,0
+LAB.US,D,20250312,000000,1.15,1.18,1.1001,1.15,1658330,0
+LAB.US,D,20250313,000000,1.16,1.17,1.09,1.1,1170467,0
+LAB.US,D,20250314,000000,1.13,1.155,1.1016,1.14,854246,0
+LAB.US,D,20250317,000000,1.14,1.18,1.12,1.17,1689609,0
+LAB.US,D,20250318,000000,1.17,1.17,1.11,1.16,1393896,0
+LAB.US,D,20250319,000000,1.15,1.21,1.15,1.18,1333853,0
+LAB.US,D,20250320,000000,1.16,1.19,1.15,1.16,911736,0
+LAB.US,D,20250321,000000,1.16,1.22,1.14,1.21,2258610,0
+LAB.US,D,20250324,000000,1.23,1.26,1.14,1.15,1097273,0
+LAB.US,D,20250325,000000,1.15,1.18,1.11,1.16,1120328,0
+LAB.US,D,20250326,000000,1.16,1.2,1.15,1.19,998375,0
+LAB.US,D,20250327,000000,1.19,1.21,1.13,1.14,1155220,0
+LAB.US,D,20250328,000000,1.13,1.14,1.07,1.14,1232275,0
+LAB.US,D,20250331,000000,1.12,1.13,1.0501,1.08,1341350,0
+LAB.US,D,20250401,000000,1.07,1.17,1.06,1.09,1175162,0
+LAB.US,D,20250402,000000,1.06,1.19,1.06,1.18,1284944,0
+LAB.US,D,20250403,000000,1.08,1.12,1.07,1.07,1709555,0
+LAB.US,D,20250404,000000,1.05,1.07,1,1.07,1885281,0
+LAB.US,D,20250407,000000,0.995,1.15,0.9712,1.1,1973472,0
+LAB.US,D,20250408,000000,1.1,1.1,1,1.03,1677841,0
+LAB.US,D,20250409,000000,1,1.19,0.99,1.16,1754453,0
+LAB.US,D,20250410,000000,1.11,1.12,1.025,1.1,1538391,0
+LAB.US,D,20250411,000000,1.09,1.16,1.055,1.15,1071816,0
+LAB.US,D,20250414,000000,1.18,1.18,1.1,1.15,739403,0
+LAB.US,D,20250415,000000,1.15,1.16,1.11,1.15,889832,0
+LAB.US,D,20250416,000000,1.14,1.15,1.1,1.13,726203,0
+LAB.US,D,20250417,000000,1.13,1.17,1.1,1.16,693274,0
+LAB.US,D,20250421,000000,1.15,1.21,1.12,1.19,1088337,0
+LAB.US,D,20250422,000000,1.21,1.27,1.21,1.27,1011878,0
+LAB.US,D,20250423,000000,1.27,1.33,1.23,1.24,958247,0
+LAB.US,D,20250424,000000,1.24,1.25,1.2,1.23,443237,0
+LAB.US,D,20250425,000000,1.26,1.26,1.13,1.16,710836,0
+LAB.US,D,20250428,000000,1.14,1.19,1.12,1.18,627835,0
+LAB.US,D,20250429,000000,1.17,1.195,1.14,1.16,717746,0
+LAB.US,D,20250430,000000,1.15,1.15,1.1,1.11,911327,0
+LAB.US,D,20250501,000000,1.12,1.12,1.05,1.11,687207,0
+LAB.US,D,20250502,000000,1.13,1.21,1.11,1.2,785963,0
+LAB.US,D,20250505,000000,1.2,1.22,1.14,1.15,894891,0
+LAB.US,D,20250506,000000,1.11,1.15,1.05,1.06,1795528,0
+LAB.US,D,20250507,000000,1.13,1.21,0.9521,1.02,2519979,0
+LAB.US,D,20250508,000000,1.02,1.16,1,1.115,1191360,0
+LAB.US,D,20250509,000000,1.11,1.135,1.06,1.07,592508,0
+LAB.US,D,20250512,000000,1.14,1.19,1.12,1.16,899688,0
+LAB.US,D,20250513,000000,1.19,1.19,1.125,1.14,635666,0
+LAB.US,D,20250514,000000,1.16,1.16,1.0501,1.07,1476290,0
+LAB.US,D,20250515,000000,1.08,1.08,1,1.05,5810975,0
+LAB.US,D,20250516,000000,1.04,1.115,1.04,1.08,1628213,0
+LAB.US,D,20250519,000000,1.06,1.08,1.04,1.05,896330,0
+LAB.US,D,20250520,000000,1.03,1.085,1.03,1.05,1296671,0
+LAB.US,D,20250521,000000,1.03,1.05,1.01,1.04,1368766,0
+LAB.US,D,20250522,000000,1.02,1.03,0.9403,0.9545,2096856,0
+LAB.US,D,20250523,000000,0.97,0.98305,0.92,0.9216,2591773,0
+LAB.US,D,20250527,000000,0.93,1.075,0.9216,1.03,2154583,0
+LAB.US,D,20250528,000000,1.02,1.1,1.01,1.09,2104244,0
+LAB.US,D,20250529,000000,1.09,1.099,1.0302,1.06,868954,0
+LAB.US,D,20250530,000000,1.04,1.07,1.01,1.01,1146709,0
+LAB.US,D,20250602,000000,1,1.09,1,1.05,1566324,0
+LAB.US,D,20250603,000000,1.05,1.1,1.035,1.07,1012185,0
+LAB.US,D,20250604,000000,1.07,1.1,1.05,1.08,757201,0
+LAB.US,D,20250605,000000,1.07,1.07,0.9844,0.9939,1044525,0
+LAB.US,D,20250606,000000,1.01,1.1,1.001,1.06,1095913,0
+LAB.US,D,20250609,000000,1.07,1.09,1.035,1.08,1170955,0
+LAB.US,D,20250610,000000,1.07,1.13,1.06,1.08,1045034,0
+LAB.US,D,20250611,000000,1.09,1.12,1.07,1.08,515067,0
+LAB.US,D,20250612,000000,1.05,1.09,1.05,1.05,498566,0
+LAB.US,D,20250613,000000,1.07,1.1,1.03,1.05,921713,0
+LAB.US,D,20250616,000000,1.07,1.1,1.04,1.1,723615,0
+LAB.US,D,20250617,000000,1.08,1.1,1.02,1.02,790225,0
+LAB.US,D,20250618,000000,1.04,1.12,1.03,1.09,1568586,0
+LAB.US,D,20250620,000000,1.1,1.105,1.04,1.05,2130062,0
+LAB.US,D,20250623,000000,1.2,1.59,1.2,1.23,20731606,0
+LAB.US,D,20250624,000000,1.21,1.271,1.17,1.22,3716489,0
+LAB.US,D,20250625,000000,1.22,1.31,1.22,1.25,3845529,0
+LAB.US,D,20250626,000000,1.24,1.29,1.19,1.27,1805246,0
+LAB.US,D,20250627,000000,1.25,1.2687,1.17,1.19,3947911,0
+LAB.US,D,20250630,000000,1.18,1.24,1.16,1.2,1853613,0
+LAB.US,D,20250701,000000,1.19,1.3,1.15,1.29,1859185,0
+LAB.US,D,20250702,000000,1.29,1.39,1.26,1.37,1806688,0
+LAB.US,D,20250703,000000,1.38,1.39,1.31,1.35,860377,0
+LAB.US,D,20250707,000000,1.32,1.33,1.28,1.28,1843822,0
+LAB.US,D,20250708,000000,1.28,1.32,1.27,1.3,1629056,0
+LAB.US,D,20250709,000000,1.3,1.41,1.2801,1.36,2278016,0
+LAB.US,D,20250710,000000,1.35,1.38,1.31,1.35,1575711,0
+LAB.US,D,20250711,000000,1.33,1.35,1.3,1.32,1902330,0
+LAB.US,D,20250714,000000,1.31,1.315,1.245,1.25,1598920,0
+LAB.US,D,20250715,000000,1.25,1.26,1.22,1.22,1353759,0
+LAB.US,D,20250716,000000,1.21,1.26,1.21,1.24,2009881,0
+LAB.US,D,20250717,000000,1.23,1.26,1.21,1.25,1210544,0
+LAB.US,D,20250718,000000,1.25,1.26,1.21,1.23,1489652,0
+LAB.US,D,20250721,000000,1.23,1.2995,1.2,1.26,1118343,0
+LAB.US,D,20250722,000000,1.26,1.37,1.24,1.36,2014863,0
+LAB.US,D,20250723,000000,1.38,1.5,1.38,1.45,2727405,0
+LAB.US,D,20250724,000000,1.42,1.5492,1.415,1.47,1563455,0
+LAB.US,D,20250725,000000,1.47,1.4796,1.36,1.4,1287743,0
+LAB.US,D,20250728,000000,1.4,1.44,1.38,1.42,877592,0
+LAB.US,D,20250729,000000,1.45,1.45,1.37,1.39,1255748,0
+LAB.US,D,20250730,000000,1.4,1.415,1.35,1.38,1356231,0
+LAB.US,D,20250731,000000,1.35,1.39,1.31,1.33,1773632,0
+LAB.US,D,20250801,000000,1.3,1.335,1.28,1.3,1510169,0
+LAB.US,D,20250804,000000,1.3,1.32,1.28,1.32,1328405,0
+LAB.US,D,20250805,000000,1.32,1.365,1.29,1.3,478465,0
+LAB.US,D,20250806,000000,1.3,1.31,1.27,1.28,692637,0
+LAB.US,D,20250807,000000,1.3,1.3,1.27,1.29,620067,0
+LAB.US,D,20250808,000000,1.29,1.325,1.29,1.305,1284939,0
+LAB.US,D,20250811,000000,1.29,1.33,1.26,1.28,1198435,0
+LAB.US,D,20250812,000000,1.25,1.33,1.205,1.31,1385850,0
+LAB.US,D,20250813,000000,1.28,1.325,1.22,1.31,2015899,0
+LAB.US,D,20250814,000000,1.25,1.28,1.15,1.22,1670306,0
+LAB.US,D,20250815,000000,1.23,1.25,1.19,1.23,1009578,0
+LAB.US,D,20250818,000000,1.28,1.32,1.24,1.27,1758584,0
+LAB.US,D,20250819,000000,1.27,1.295,1.25,1.27,725538,0
+LAB.US,D,20250820,000000,1.26,1.3,1.23,1.23,1147035,0
+LAB.US,D,20250821,000000,1.22,1.24,1.19,1.2,849793,0
+LAB.US,D,20250822,000000,1.2,1.285,1.19,1.27,2069136,0
+LAB.US,D,20250825,000000,1.26,1.261,1.215,1.24,1081647,0
+LAB.US,D,20250826,000000,1.23,1.29,1.22,1.29,1064914,0
+LAB.US,D,20250827,000000,1.32,1.35,1.25,1.28,1586915,0
+LAB.US,D,20250828,000000,1.28,1.3,1.255,1.29,797126,0
+LAB.US,D,20250829,000000,1.31,1.31,1.24,1.26,583590,0
+LAB.US,D,20250902,000000,1.23,1.265,1.22,1.24,767397,0
+LAB.US,D,20250903,000000,1.2,1.3,1.2,1.29,1538827,0
+LAB.US,D,20250904,000000,1.28,1.3,1.24,1.29,1213733,0
+LAB.US,D,20250905,000000,1.28,1.35,1.275,1.3,1406283,0
+LAB.US,D,20250908,000000,1.35,1.405,1.32,1.36,2428539,0
+LAB.US,D,20250909,000000,1.38,1.38,1.255,1.28,834648,0
+LAB.US,D,20250910,000000,1.27,1.3,1.25,1.28,753278,0
+LAB.US,D,20250911,000000,1.28,1.35,1.28,1.33,735910,0
+LAB.US,D,20250912,000000,1.35,1.35,1.27,1.29,1096560,0
+LAB.US,D,20250915,000000,1.3,1.37,1.29,1.37,1353599,0
+LAB.US,D,20250916,000000,1.36,1.39,1.32,1.38,1024010,0
+LAB.US,D,20250917,000000,1.37,1.42,1.33,1.35,999851,0
+LAB.US,D,20250918,000000,1.37,1.42,1.35,1.41,761196,0
+LAB.US,D,20250919,000000,1.41,1.45,1.38,1.4,2830549,0
+LAB.US,D,20250922,000000,1.39,1.41,1.38,1.4,575004,0
+LAB.US,D,20250923,000000,1.38,1.44,1.3727,1.38,909037,0
+LAB.US,D,20250924,000000,1.38,1.39,1.27,1.31,1117127,0
+LAB.US,D,20250925,000000,1.28,1.32,1.27,1.29,1259795,0
+LAB.US,D,20250926,000000,1.28,1.32,1.28,1.3,936048,0
+LAB.US,D,20250929,000000,1.3,1.3,1.245,1.27,1377708,0
+LAB.US,D,20250930,000000,1.25,1.32,1.25,1.3,1450478,0
+LAB.US,D,20251001,000000,1.28,1.35,1.27,1.28,1097112,0
+LAB.US,D,20251002,000000,1.28,1.35,1.27,1.28,1947188,0
+LAB.US,D,20251003,000000,1.27,1.38,1.27,1.34,1743650,0
+LAB.US,D,20251006,000000,1.35,1.36,1.31,1.32,1057592,0
+LAB.US,D,20251007,000000,1.31,1.33,1.28,1.3,1462807,0
+LAB.US,D,20251008,000000,1.31,1.33,1.29,1.32,1451539,0
+LAB.US,D,20251009,000000,1.31,1.37,1.29,1.36,1296322,0
+LAB.US,D,20251010,000000,1.36,1.36,1.28,1.28,1600932,0
+LAB.US,D,20251013,000000,1.31,1.3299,1.27,1.29,807613,0
+LAB.US,D,20251014,000000,1.27,1.33,1.27,1.31,562081,0
+LAB.US,D,20251015,000000,1.32,1.47,1.31,1.4,2150892,0
+LAB.US,D,20251016,000000,1.4,1.44,1.28,1.29,3635256,0
+LAB.US,D,20251017,000000,1.29,1.3299,1.26,1.27,2316937,0
+LAB.US,D,20251020,000000,1.29,1.33,1.27,1.28,1890783,0
+LAB.US,D,20251021,000000,1.28,1.36,1.28,1.32,1660603,0
+LAB.US,D,20251022,000000,1.32,1.355,1.31,1.32,1502222,0
+LAB.US,D,20251023,000000,1.32,1.4,1.31,1.38,1290488,0
+LAB.US,D,20251024,000000,1.38,1.45,1.37,1.42,973802,0
+LAB.US,D,20251027,000000,1.42,1.43,1.29,1.32,1526618,0
+LAB.US,D,20251028,000000,1.3,1.34,1.24,1.27,1944823,0
+LAB.US,D,20251029,000000,1.26,1.27,1.1739,1.19,1858224,0
+LAB.US,D,20251030,000000,1.18,1.1996,1.12,1.15,1480672,0
+LAB.US,D,20251031,000000,1.14,1.25,1.13,1.2,1568173,0
+LAB.US,D,20251103,000000,1.2,1.24,1.18,1.24,1106533,0
+LAB.US,D,20251104,000000,1.2,1.22,1.16,1.19,1728899,0
+LAB.US,D,20251105,000000,1.19,1.21,1.1,1.14,1623510,0
+LAB.US,D,20251106,000000,1.13,1.13,1.08,1.12,1336793,0
+LAB.US,D,20251107,000000,1.11,1.15,1.07,1.13,1594011,0
+LAB.US,D,20251110,000000,1.15,1.18,1.12,1.17,1442541,0
+LAB.US,D,20251111,000000,1.17,1.21,1.16,1.19,1401391,0
+LAB.US,D,20251112,000000,1.2,1.21,1.175,1.18,1630649,0
+LAB.US,D,20251113,000000,1.23,1.235,1.18,1.2,2743740,0
+LAB.US,D,20251114,000000,1.18,1.26,1.16,1.24,1767714,0
+LAB.US,D,20251117,000000,1.22,1.25,1.19,1.21,1308580,0
+LAB.US,D,20251118,000000,1.26,1.27,1.205,1.24,1360579,0
+LAB.US,D,20251119,000000,1.24,1.3,1.23,1.28,1819602,0
+LAB.US,D,20251120,000000,1.3,1.36,1.26,1.28,1907000,0
+LAB.US,D,20251121,000000,1.29,1.4,1.26,1.38,2565509,0
+LAB.US,D,20251124,000000,1.38,1.46,1.37,1.42,2120603,0
+LAB.US,D,20251125,000000,1.42,1.44,1.275,1.42,11149161,0
+LAB.US,D,20251126,000000,1.4,1.44,1.391,1.43,1552232,0
+LAB.US,D,20251128,000000,1.48,1.56,1.45,1.5,1704443,0
+LAB.US,D,20251201,000000,1.46,1.5322,1.415,1.42,1446822,0
+LAB.US,D,20251202,000000,1.44,1.46,1.4,1.42,1247712,0
+LAB.US,D,20251203,000000,1.42,1.455,1.39,1.44,1411632,0
+LAB.US,D,20251204,000000,1.42,1.47,1.39,1.44,1185317,0
+LAB.US,D,20251205,000000,1.49,1.5099,1.425,1.43,1016655,0
+LAB.US,D,20251208,000000,1.42,1.47,1.42,1.46,1227006,0
+LAB.US,D,20251209,000000,1.45,1.47,1.435,1.44,726386,0
+LAB.US,D,20251210,000000,1.44,1.49,1.43,1.47,1329749,0
+LAB.US,D,20251211,000000,1.5,1.51,1.46,1.48,1399288,0
+LAB.US,D,20251212,000000,1.5,1.5,1.44,1.45,958392,0
+LAB.US,D,20251215,000000,1.48,1.52,1.45,1.51,1482109,0
+LAB.US,D,20251216,000000,1.51,1.54,1.48,1.49,1480810,0
+LAB.US,D,20251217,000000,1.47,1.56,1.46,1.55,2006870,0
+LAB.US,D,20251218,000000,1.55,1.67,1.55,1.66,3093735,0
+LAB.US,D,20251219,000000,1.66,1.68,1.56,1.63,3262668,0
+LAB.US,D,20251222,000000,1.66,1.72,1.62,1.68,1492339,0
+LAB.US,D,20251223,000000,1.692,1.692,1.485,1.495,1253481,0
+LAB.US,D,20251224,000000,1.48,1.51,1.4249,1.47,750182,0
+LAB.US,D,20251226,000000,1.47,1.47,1.375,1.38,1436602,0
+LAB.US,D,20251229,000000,1.38,1.39,1.27,1.28,1526089,0
+LAB.US,D,20251230,000000,1.28,1.28,1.24,1.25,1105914,0
+LAB.US,D,20251231,000000,1.25,1.28,1.23,1.28,1077861,0
+LAB.US,D,20260102,000000,1.27,1.29,1.25,1.27,1147452,0
+LAB.US,D,20260105,000000,1.28,1.34,1.28,1.32,1362930,0
+LAB.US,D,20260106,000000,1.3,1.33,1.235,1.27,2577577,0
+LAB.US,D,20260107,000000,1.27,1.3078,1.24,1.28,2112818,0
+LAB.US,D,20260108,000000,1.39,1.57,1.375,1.54,4618195,0
+LAB.US,D,20260109,000000,1.56,1.605,1.515,1.54,2175499,0
+LAB.US,D,20260112,000000,1.54,1.555,1.46,1.51,1677033,0
+LAB.US,D,20260113,000000,1.53,1.66,1.52,1.63,2234049,0
+LAB.US,D,20260114,000000,1.65,1.65,1.58,1.59,1006264,0
+LAB.US,D,20260115,000000,1.58,1.61,1.535,1.58,711631,0
+LAB.US,D,20260116,000000,1.58,1.61,1.55,1.56,950913,0
+LAB.US,D,20260120,000000,1.53,1.64,1.495,1.51,2499450,0
+LAB.US,D,20260121,000000,1.51,1.65,1.5,1.64,1660797,0
+LAB.US,D,20260122,000000,1.64,1.6699,1.61,1.61,831971,0
+LAB.US,D,20260123,000000,1.58,1.64,1.52,1.55,928466,0
+LAB.US,D,20260126,000000,1.53,1.56,1.52,1.53,502496,0
+LAB.US,D,20260127,000000,1.51,1.53,1.4542,1.48,528684,0
+LAB.US,D,20260128,000000,1.46,1.48,1.39,1.43,1067520,0
+LAB.US,D,20260129,000000,1.44,1.44,1.36,1.41,698409,0
+LAB.US,D,20260130,000000,1.415,1.4599,1.38,1.4,1028661,0
+LAB.US,D,20260202,000000,1.39,1.455,1.38,1.41,905939,0
+LAB.US,D,20260203,000000,1.41,1.45,1.33,1.35,839183,0
+LAB.US,D,20260204,000000,1.38,1.38,1.27,1.28,1410219,0
+LAB.US,D,20260205,000000,1.27,1.31,1.24,1.24,1216679,0
+LAB.US,D,20260206,000000,1.28,1.295,1.25,1.26,1099334,0
+LAB.US,D,20260209,000000,1.26,1.28,1.25,1.26,882093,0
+LAB.US,D,20260210,000000,1.27,1.28,1.23,1.24,1241666,0
+LAB.US,D,20260211,000000,1.25,1.26,1.18,1.19,2071194,0
+LAB.US,D,20260212,000000,1.22,1.22,1.1,1.11,1999944,0
+LAB.US,D,20260213,000000,1.11,1.165,1.11,1.12,1499679,0
+LAB.US,D,20260217,000000,1.11,1.165,1.11,1.12,1081951,0
+LAB.US,D,20260218,000000,1.12,1.19,1.12,1.135,1812027,0
diff --git a/daily/us/nasdaq stocks/2/lacg.us.txt b/daily/us/nasdaq stocks/2/lacg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..50fabfffd72dc8c56600955a36737257031ece4d
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lacg.us.txt	
@@ -0,0 +1,44 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LACG.US,D,20251212,000000,16.1276,16.1276,14.555,14.6881,927,0
+LACG.US,D,20251215,000000,13.53,13.53,13.201,13.228,632,0
+LACG.US,D,20251216,000000,13.685,13.81,12.8884,12.8884,12851,0
+LACG.US,D,20251217,000000,13.34,13.34,11.8419,11.8419,1603,0
+LACG.US,D,20251219,000000,12.99,12.99,12.41,12.6574,1540,0
+LACG.US,D,20251222,000000,13.9022,13.9022,13.3328,13.3328,1030,0
+LACG.US,D,20251223,000000,13.37,13.99,12.6875,12.6875,7234,0
+LACG.US,D,20251224,000000,12.47,13.0409,12.47,13.0409,181,0
+LACG.US,D,20251226,000000,12.4299,12.7,12.38,12.3931,10813,0
+LACG.US,D,20251229,000000,11.3,11.45,11.3,11.355,1535,0
+LACG.US,D,20251230,000000,11.35,11.35,10.7489,10.7489,1149,0
+LACG.US,D,20251231,000000,10.7,10.7,10.4634,10.4634,1525,0
+LACG.US,D,20260105,000000,14.88,15.13,14.7401,14.8186,5778,0
+LACG.US,D,20260106,000000,15.97,16.42,15.15,16.2043,26099,0
+LACG.US,D,20260107,000000,16.25,17.31,16.19,17.0694,11389,0
+LACG.US,D,20260108,000000,16.6,17.2,16.05,16.5516,7105,0
+LACG.US,D,20260109,000000,16.5,16.5,15.63,15.73,3470,0
+LACG.US,D,20260112,000000,18,19.05,17.71,17.8746,25294,0
+LACG.US,D,20260113,000000,19.102,19.13,17.25,18.3245,11386,0
+LACG.US,D,20260114,000000,18.189,19.811,17.195,19.811,13586,0
+LACG.US,D,20260115,000000,18.5,18.94,17.9001,18.4644,8178,0
+LACG.US,D,20260116,000000,16.5,19.1055,15.98,19.1055,5720,0
+LACG.US,D,20260120,000000,19.21,19.73,17.26,17.8682,26844,0
+LACG.US,D,20260121,000000,18.5112,18.91,16,17.165,14072,0
+LACG.US,D,20260122,000000,19.47,20.5099,18.14,19.8281,13258,0
+LACG.US,D,20260123,000000,21.7,23.36,20,22.12,46055,0
+LACG.US,D,20260126,000000,25.35,26.22,18.43,18.7919,33176,0
+LACG.US,D,20260127,000000,19.11,20.7885,18,20.7885,14396,0
+LACG.US,D,20260128,000000,20.6205,20.6205,18,18.7849,29929,0
+LACG.US,D,20260129,000000,17.9701,17.9701,14.41,15.03,23571,0
+LACG.US,D,20260130,000000,14.38,15.0586,11.9946,12.0883,26532,0
+LACG.US,D,20260202,000000,12.88,13.258821,11.33,11.455,8250,0
+LACG.US,D,20260203,000000,12.485,13.4356,12.01,13.4356,34004,0
+LACG.US,D,20260204,000000,13.85,13.85,10.89,11.8082,23000,0
+LACG.US,D,20260205,000000,10.44,10.8,9.6784,9.6784,11712,0
+LACG.US,D,20260206,000000,10.08,10.87,10.08,10.8051,6181,0
+LACG.US,D,20260209,000000,10.8197,11.6387,10.55,11.5776,4672,0
+LACG.US,D,20260210,000000,11.71,11.71,11.147,11.147,3631,0
+LACG.US,D,20260211,000000,11.47,11.47,10.65,11.1854,3716,0
+LACG.US,D,20260212,000000,11.04,11.04,9.7501,10.1322,10760,0
+LACG.US,D,20260213,000000,9.97,10.9299,9.70005,10.581,6314,0
+LACG.US,D,20260217,000000,10.15,10.15,9.55,10.1202,1935,0
+LACG.US,D,20260218,000000,10.18,10.18,9.95,9.95,2140,0
diff --git a/daily/us/nasdaq stocks/2/lata.us.txt b/daily/us/nasdaq stocks/2/lata.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ee29191d129103e336d2b7131cc27ca8cd8ad12a
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lata.us.txt	
@@ -0,0 +1,40 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LATA.US,D,20251111,000000,9.97,9.981,9.95,9.97,79049,0
+LATA.US,D,20251112,000000,9.95,9.98,9.95,9.96,8855,0
+LATA.US,D,20251113,000000,9.94,9.955,9.94,9.95,110197,0
+LATA.US,D,20251114,000000,9.95,9.95,9.95,9.95,7813,0
+LATA.US,D,20251120,000000,9.95,9.98,9.95,9.98,75105,0
+LATA.US,D,20251124,000000,9.97,9.97,9.97,9.97,5202,0
+LATA.US,D,20251125,000000,9.97,9.97,9.97,9.97,4087,0
+LATA.US,D,20251128,000000,9.98,9.98,9.98,9.98,1131,0
+LATA.US,D,20251201,000000,9.98,9.98,9.97,9.97,94721,0
+LATA.US,D,20251202,000000,9.94,9.95,9.94,9.95,4249,0
+LATA.US,D,20251203,000000,9.97,9.97,9.96,9.96,23619,0
+LATA.US,D,20251204,000000,9.965,9.965,9.96,9.96,50803,0
+LATA.US,D,20251205,000000,9.94,9.94,9.94,9.94,337,0
+LATA.US,D,20251208,000000,9.95,9.955,9.95,9.95,8724,0
+LATA.US,D,20251209,000000,9.96,9.96,9.95,9.95,15900,0
+LATA.US,D,20251210,000000,9.94,9.94,9.94,9.94,10206,0
+LATA.US,D,20251211,000000,9.9284,9.96,9.9284,9.96,203,0
+LATA.US,D,20251212,000000,9.96,9.96,9.96,9.96,4601,0
+LATA.US,D,20251215,000000,9.96,9.97,9.96,9.96,54308,0
+LATA.US,D,20251217,000000,9.97,9.97,9.97,9.97,130,0
+LATA.US,D,20251230,000000,9.95,9.96,9.92,9.96,51985,0
+LATA.US,D,20260105,000000,9.92,9.94,9.92,9.92,200011,0
+LATA.US,D,20260106,000000,9.92,9.96,9.92,9.96,329227,0
+LATA.US,D,20260108,000000,9.95,9.96,9.95,9.96,3413,0
+LATA.US,D,20260109,000000,9.95,9.96,9.95,9.96,62510,0
+LATA.US,D,20260112,000000,9.94,9.96,9.94,9.94,19728,0
+LATA.US,D,20260113,000000,9.94,9.94,9.94,9.94,653,0
+LATA.US,D,20260114,000000,9.96,9.975,9.95,9.975,58969,0
+LATA.US,D,20260115,000000,9.97,10.01,9.97,10.01,47833,0
+LATA.US,D,20260116,000000,9.98,9.98,9.98,9.98,307,0
+LATA.US,D,20260122,000000,10.02,10.02,10.02,10.02,3500,0
+LATA.US,D,20260123,000000,10.02,10.02,10.02,10.02,75120,0
+LATA.US,D,20260126,000000,10.08,10.09,10.07,10.08,113894,0
+LATA.US,D,20260202,000000,10.02,10.02,10.02,10.02,61098,0
+LATA.US,D,20260204,000000,10.1,10.13,10.1,10.13,2623,0
+LATA.US,D,20260209,000000,10.02,10.02,10.02,10.02,25160,0
+LATA.US,D,20260211,000000,10.025,10.025,10.02,10.02,12414,0
+LATA.US,D,20260212,000000,10.08,10.08,10.08,10.08,9519,0
+LATA.US,D,20260217,000000,10.03,10.03,10.02,10.02,5063,0
diff --git a/daily/us/nasdaq stocks/2/lcccu.us.txt b/daily/us/nasdaq stocks/2/lcccu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..94208cecc445d2637b8cd8a4cc2eb5d2ccf13296
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lcccu.us.txt	
@@ -0,0 +1,91 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LCCCU.US,D,20250430,000000,10.02,10.04,10.02,10.03,3646143,0
+LCCCU.US,D,20250501,000000,10.05,10.05,10.03,10.03,345198,0
+LCCCU.US,D,20250502,000000,10.04,10.06,10.0399,10.04,153890,0
+LCCCU.US,D,20250505,000000,10.06,10.08,10.04,10.045,98730,0
+LCCCU.US,D,20250506,000000,10.05,10.05,10.04,10.0401,10095,0
+LCCCU.US,D,20250507,000000,10.06,10.06,10.04,10.04,1056,0
+LCCCU.US,D,20250508,000000,10.04,10.04,10.04,10.04,318,0
+LCCCU.US,D,20250509,000000,10.04,10.05,10.04,10.05,770,0
+LCCCU.US,D,20250512,000000,10.04,10.06,10.04,10.06,528,0
+LCCCU.US,D,20250513,000000,10.04,10.05,10.04,10.05,15189,0
+LCCCU.US,D,20250514,000000,10.04,10.04,10.04,10.04,282,0
+LCCCU.US,D,20250515,000000,10.04,10.06,10.04,10.04,1559,0
+LCCCU.US,D,20250516,000000,10.05,10.07,10.05,10.06,946177,0
+LCCCU.US,D,20250519,000000,10.055,10.06,10.05,10.06,60592,0
+LCCCU.US,D,20250520,000000,10.07,10.07,10.06,10.06,20215,0
+LCCCU.US,D,20250521,000000,10.06,10.06,10.06,10.06,383,0
+LCCCU.US,D,20250522,000000,10.06,10.07,10.06,10.07,327,0
+LCCCU.US,D,20250523,000000,10.06,10.08,10.06,10.08,571,0
+LCCCU.US,D,20250527,000000,10.06,10.08,10.06,10.08,93308,0
+LCCCU.US,D,20250528,000000,10.07,10.08,10.07,10.07,73968,0
+LCCCU.US,D,20250530,000000,10.06,10.07,10.06,10.06,1453,0
+LCCCU.US,D,20250602,000000,10.05,10.06,10.05,10.06,1466,0
+LCCCU.US,D,20250603,000000,10.06,10.1,10.06,10.08,1969,0
+LCCCU.US,D,20250604,000000,10.07,10.08,10.07,10.08,50190,0
+LCCCU.US,D,20250605,000000,10.08,10.08,10.08,10.08,378,0
+LCCCU.US,D,20250606,000000,10.0676,10.0895,10.061,10.0895,1163,0
+LCCCU.US,D,20250609,000000,10.08,10.1,10.08,10.09,24737,0
+LCCCU.US,D,20250610,000000,10.09,10.1,10.09,10.1,1750,0
+LCCCU.US,D,20250611,000000,10.09,10.1,10.09,10.1,756,0
+LCCCU.US,D,20250612,000000,10.09,10.09,10.09,10.09,304,0
+LCCCU.US,D,20250613,000000,10.09,10.12,10.09,10.11,1206,0
+LCCCU.US,D,20250616,000000,10.11,10.12,10.1,10.1,1420,0
+LCCCU.US,D,20250617,000000,10.1,10.12,10.1,10.115,831,0
+LCCCU.US,D,20250618,000000,10.11,10.12,10.11,10.12,524,0
+LCCCU.US,D,20250620,000000,10.12,10.145,10.12,10.14,12861,0
+LCCCU.US,D,20250623,000000,10.3344,10.5,10.14,10.22,259562,0
+LCCCU.US,D,20250624,000000,10.22,10.22,10.19,10.21,87468,0
+LCCCU.US,D,20250625,000000,10.25,10.25,10.08,10.08,794,0
+LCCCU.US,D,20250626,000000,10.23,10.3,10.23,10.2368,1335,0
+LCCCU.US,D,20250627,000000,10.2,10.2,10.2,10.2,10413,0
+LCCCU.US,D,20250630,000000,10.2,10.2,10.2,10.2,6325,0
+LCCCU.US,D,20250701,000000,10.18,10.25,10.18,10.25,2282,0
+LCCCU.US,D,20250702,000000,10.18,10.25,10.18,10.25,637,0
+LCCCU.US,D,20250707,000000,10.18,10.2451,10.18,10.18,1098,0
+LCCCU.US,D,20250708,000000,10.3262,10.33,10.3262,10.33,200,0
+LCCCU.US,D,20250711,000000,10.18,10.18,10.18,10.18,930,0
+LCCCU.US,D,20250714,000000,10.2768,10.29,10.18,10.18,6461,0
+LCCCU.US,D,20250715,000000,10.2759,10.2759,10.18,10.26,750,0
+LCCCU.US,D,20250716,000000,10.19,10.264,10.19,10.264,440,0
+LCCCU.US,D,20250717,000000,10.18,10.22,10.18,10.22,383,0
+LCCCU.US,D,20250718,000000,10.2,10.25,10.2,10.25,699,0
+LCCCU.US,D,20250721,000000,10.2,10.28,10.2,10.28,602,0
+LCCCU.US,D,20250724,000000,10.2,10.29,10.2,10.29,899,0
+LCCCU.US,D,20250725,000000,10.21,10.29,10.2,10.29,3454,0
+LCCCU.US,D,20250729,000000,10.29,10.35,10.23,10.23,1853,0
+LCCCU.US,D,20250730,000000,10.34,10.35,10.22,10.35,1406,0
+LCCCU.US,D,20250805,000000,10.21,10.2802,10.21,10.28,2481,0
+LCCCU.US,D,20250807,000000,10.21,10.22,10.21,10.22,2187,0
+LCCCU.US,D,20250808,000000,10.22,10.29,10.22,10.29,54001,0
+LCCCU.US,D,20250815,000000,10.23,10.23,10.23,10.23,366,0
+LCCCU.US,D,20250825,000000,10.23,10.23,10.23,10.23,547,0
+LCCCU.US,D,20250911,000000,10.22,10.22,10.22,10.22,291,0
+LCCCU.US,D,20250912,000000,10.22,10.22,10.22,10.22,184,0
+LCCCU.US,D,20250915,000000,10.22,10.22,10.22,10.22,318,0
+LCCCU.US,D,20250916,000000,10.22,10.22,10.22,10.22,302,0
+LCCCU.US,D,20250917,000000,10.22,10.22,10.21,10.21,1070,0
+LCCCU.US,D,20250929,000000,10.26,10.26,10.26,10.26,883,0
+LCCCU.US,D,20251003,000000,10.2899,10.29,10.2899,10.29,312,0
+LCCCU.US,D,20251006,000000,10.29,10.29,10.29,10.29,288,0
+LCCCU.US,D,20251013,000000,10.3443,10.56,10.3443,10.56,3224,0
+LCCCU.US,D,20251015,000000,10.36,10.49,10.34,10.49,2054,0
+LCCCU.US,D,20251017,000000,10.37,10.37,10.37,10.37,1078,0
+LCCCU.US,D,20251027,000000,10.41,10.41,10.34,10.34,990,0
+LCCCU.US,D,20251028,000000,10.34,10.35,10.34,10.35,1122,0
+LCCCU.US,D,20251029,000000,10.37,10.38,10.35,10.35,1343,0
+LCCCU.US,D,20251103,000000,10.33,10.33,10.33,10.33,402,0
+LCCCU.US,D,20251104,000000,10.35,10.35,10.33,10.33,300,0
+LCCCU.US,D,20251118,000000,10.35,10.35,10.35,10.35,101,0
+LCCCU.US,D,20251124,000000,10.33,10.33,10.33,10.33,400,0
+LCCCU.US,D,20251202,000000,10.34,10.35,10.33,10.35,34238,0
+LCCCU.US,D,20251204,000000,10.5,10.75,10.4,10.4,2051,0
+LCCCU.US,D,20251205,000000,10.675,10.675,10.35,10.35,1404,0
+LCCCU.US,D,20251209,000000,10.35,10.35,10.28,10.32,1302,0
+LCCCU.US,D,20251211,000000,10.29,10.29,10.29,10.29,1108,0
+LCCCU.US,D,20251217,000000,10.5,10.5,10.5,10.5,1049,0
+LCCCU.US,D,20251219,000000,10.3,10.3,10.29,10.29,2500,0
+LCCCU.US,D,20260105,000000,10.48,10.48,10.48,10.48,167,0
+LCCCU.US,D,20260116,000000,10.38,10.38,10.38,10.38,140,0
+LCCCU.US,D,20260121,000000,10.46,10.46,10.46,10.46,3093,0
+LCCCU.US,D,20260126,000000,10.4,10.4,10.4,10.4,3198,0
diff --git a/daily/us/nasdaq stocks/2/lee.us.txt b/daily/us/nasdaq stocks/2/lee.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d1dd823ea515046a67a30bdd68ba9f95d9eb7f0e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lee.us.txt	
@@ -0,0 +1,5277 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LEE.US,D,20050225,000000,454,456.3,452.3,456,20220,0
+LEE.US,D,20050228,000000,455.3,457.5,452.5,456,16260,0
+LEE.US,D,20050301,000000,456,459.1,455.9,457.2,16830,0
+LEE.US,D,20050302,000000,457.5,458.3,455.7,457.7,6890,0
+LEE.US,D,20050303,000000,457.5,458,455.1,455.3,10800,0
+LEE.US,D,20050304,000000,455.5,459.6,455.5,458,7270,0
+LEE.US,D,20050307,000000,457,458,455.6,458,5280,0
+LEE.US,D,20050308,000000,457.5,457.5,454.4,455.5,6040,0
+LEE.US,D,20050309,000000,456,456.7,448.8,449.4,5260,0
+LEE.US,D,20050310,000000,449.4,452.8,448.3,451,6250,0
+LEE.US,D,20050311,000000,451,451.8,448.3,451.1,5290,0
+LEE.US,D,20050314,000000,452.5,458.2,452.5,456.6,6440,0
+LEE.US,D,20050315,000000,455.6,458.5,453.3,455.7,12000,0
+LEE.US,D,20050316,000000,455,456.5,453.9,454.5,8830,0
+LEE.US,D,20050317,000000,454.5,455,450.2,451.7,8030,0
+LEE.US,D,20050318,000000,452,452,444.4,446,16050,0
+LEE.US,D,20050321,000000,445,445,440,441.5,11340,0
+LEE.US,D,20050322,000000,443,445.1,439,440.5,7620,0
+LEE.US,D,20050323,000000,440,443.2,436.6,439.5,11070,0
+LEE.US,D,20050324,000000,441,442.1,435.3,435.3,5710,0
+LEE.US,D,20050328,000000,435,438.4,434.1,434.1,9920,0
+LEE.US,D,20050329,000000,433,436.7,427,427.7,9760,0
+LEE.US,D,20050330,000000,428.5,435.7,427.1,435.5,5980,0
+LEE.US,D,20050331,000000,437.5,437.5,431.4,434,6160,0
+LEE.US,D,20050401,000000,433,436.8,427.6,431.7,11970,0
+LEE.US,D,20050404,000000,430,431.8,429,431.8,9960,0
+LEE.US,D,20050405,000000,432.8,435.9,432.8,433.5,11160,0
+LEE.US,D,20050406,000000,433,435,429.8,431.1,6330,0
+LEE.US,D,20050407,000000,429.1,433.8,429.1,432.7,5300,0
+LEE.US,D,20050408,000000,432.6,432.8,426.9,427.5,3790,0
+LEE.US,D,20050411,000000,427.2,431.7,427.2,428.1,4340,0
+LEE.US,D,20050412,000000,428.1,432.8,426.5,429.6,6580,0
+LEE.US,D,20050413,000000,429,432,426.3,426.3,5160,0
+LEE.US,D,20050414,000000,426.3,430.5,424.5,424.5,6000,0
+LEE.US,D,20050415,000000,424.5,426.5,420.4,422,10380,0
+LEE.US,D,20050418,000000,424,434.2,423,429.8,18860,0
+LEE.US,D,20050419,000000,430.8,433.3,428.9,430.5,11360,0
+LEE.US,D,20050420,000000,431,431.1,427.5,428.2,6920,0
+LEE.US,D,20050421,000000,430.2,431.7,427.1,427.2,9420,0
+LEE.US,D,20050422,000000,428.7,428.8,410.9,415.1,12720,0
+LEE.US,D,20050425,000000,416,420.7,414.5,417.8,13830,0
+LEE.US,D,20050426,000000,415.8,418.3,413.1,413.9,11230,0
+LEE.US,D,20050427,000000,413,416,411.6,414,8830,0
+LEE.US,D,20050428,000000,413,415.2,409.2,409.3,9760,0
+LEE.US,D,20050429,000000,409,417.1,409,415.1,13780,0
+LEE.US,D,20050502,000000,414.1,418.7,411.3,413.9,7160,0
+LEE.US,D,20050503,000000,412,415.4,411.4,414.8,8380,0
+LEE.US,D,20050504,000000,415,421.3,414.3,419.9,31230,0
+LEE.US,D,20050505,000000,418.1,423.5,417.5,423,11730,0
+LEE.US,D,20050506,000000,424.5,424.6,420,420.1,7530,0
+LEE.US,D,20050509,000000,420,423.5,420,422.4,5400,0
+LEE.US,D,20050510,000000,421,422.1,418.5,420.9,6290,0
+LEE.US,D,20050511,000000,420.9,420.9,416.4,417.7,11030,0
+LEE.US,D,20050512,000000,418,421,408.5,410,18310,0
+LEE.US,D,20050513,000000,410.5,414.9,406.9,410.6,9300,0
+LEE.US,D,20050516,000000,411.3,417,411.3,415.8,6210,0
+LEE.US,D,20050517,000000,412.3,417,410.5,416.5,16150,0
+LEE.US,D,20050518,000000,417.5,419.6,413.5,414.5,11650,0
+LEE.US,D,20050519,000000,413.5,415,411.3,412.9,7040,0
+LEE.US,D,20050520,000000,412.9,415.6,410.7,415,9860,0
+LEE.US,D,20050523,000000,415,419.6,413.6,419.6,8400,0
+LEE.US,D,20050524,000000,419.8,420,416.1,416.3,3710,0
+LEE.US,D,20050525,000000,415,416.5,411,415.1,5830,0
+LEE.US,D,20050526,000000,416,420.5,416,418.1,25680,0
+LEE.US,D,20050527,000000,418,420,416,417.8,5010,0
+LEE.US,D,20050531,000000,416.6,418.3,415,415,4050,0
+LEE.US,D,20050601,000000,414,420,414,417.4,5710,0
+LEE.US,D,20050602,000000,416.9,419,415.7,417.8,3920,0
+LEE.US,D,20050603,000000,416.8,418.3,415,416.3,4700,0
+LEE.US,D,20050606,000000,415.8,416.9,414.1,416.7,4350,0
+LEE.US,D,20050607,000000,417.2,421.2,416.6,417.4,6790,0
+LEE.US,D,20050608,000000,419.9,422.5,418.7,420.9,7520,0
+LEE.US,D,20050609,000000,420.2,422.1,418.1,420.4,7610,0
+LEE.US,D,20050610,000000,422.4,424.6,420.4,420.5,5740,0
+LEE.US,D,20050613,000000,420.1,420.6,414.6,420,10970,0
+LEE.US,D,20050614,000000,418.5,419,416,418,2970,0
+LEE.US,D,20050615,000000,418,419.2,415,418.3,5280,0
+LEE.US,D,20050616,000000,418.2,421.4,417.8,419.1,6700,0
+LEE.US,D,20050617,000000,421.1,423.4,419.3,420.4,16500,0
+LEE.US,D,20050620,000000,418.2,420.9,416.5,418.4,5840,0
+LEE.US,D,20050621,000000,417.5,418.7,414.7,416,4440,0
+LEE.US,D,20050622,000000,416,417.3,412.8,415,8670,0
+LEE.US,D,20050623,000000,414.3,414.5,410,410.1,10830,0
+LEE.US,D,20050624,000000,410,417.2,408,408.5,19090,0
+LEE.US,D,20050627,000000,407.6,407.7,399.6,401,33930,0
+LEE.US,D,20050628,000000,401,402,399.1,400.6,25620,0
+LEE.US,D,20050629,000000,399.9,401.6,398.2,399.7,23480,0
+LEE.US,D,20050630,000000,401,406.9,400.9,400.9,16100,0
+LEE.US,D,20050701,000000,400,402.5,399,402.5,14460,0
+LEE.US,D,20050705,000000,402.5,409.1,402.5,406,6950,0
+LEE.US,D,20050706,000000,404.5,405.5,402.7,402.9,6460,0
+LEE.US,D,20050707,000000,400.4,402.1,400.4,401,8060,0
+LEE.US,D,20050708,000000,400.1,409.6,400.1,407.8,6580,0
+LEE.US,D,20050711,000000,407.8,411.8,407.7,411.8,6790,0
+LEE.US,D,20050712,000000,411.3,412.1,410,410.1,8260,0
+LEE.US,D,20050713,000000,409.1,412.2,408.4,411.5,6040,0
+LEE.US,D,20050714,000000,410.5,413.9,410.4,413.3,11070,0
+LEE.US,D,20050715,000000,411.3,413.8,408.5,410,8590,0
+LEE.US,D,20050718,000000,408.7,410.3,406.8,409.1,7320,0
+LEE.US,D,20050719,000000,410,412.5,407.3,411.2,6770,0
+LEE.US,D,20050720,000000,410,411.8,408,408.9,11550,0
+LEE.US,D,20050721,000000,411.9,411.9,408,409.8,11190,0
+LEE.US,D,20050722,000000,410,417.2,408.8,417.2,8750,0
+LEE.US,D,20050725,000000,416,423.4,415.7,422.5,15540,0
+LEE.US,D,20050726,000000,422.4,431.2,422.4,430.1,13830,0
+LEE.US,D,20050727,000000,428.9,432,426.9,429.7,10190,0
+LEE.US,D,20050728,000000,430,431.3,427.3,429.2,6550,0
+LEE.US,D,20050729,000000,429.3,429.9,425.8,428.1,8630,0
+LEE.US,D,20050801,000000,427.2,428.8,427.2,428.1,6840,0
+LEE.US,D,20050802,000000,428.1,428.1,422.6,427.3,27380,0
+LEE.US,D,20050803,000000,426.3,429.5,425.4,428.7,10230,0
+LEE.US,D,20050804,000000,427,429.2,425.8,426.6,6120,0
+LEE.US,D,20050805,000000,428,428.5,424.1,425.7,12330,0
+LEE.US,D,20050808,000000,426.7,427.7,422.3,425.1,12150,0
+LEE.US,D,20050809,000000,424.2,429.9,424.1,427.3,8940,0
+LEE.US,D,20050810,000000,428.8,431.4,427.7,429.2,7870,0
+LEE.US,D,20050811,000000,430.2,432.8,428.7,430,9250,0
+LEE.US,D,20050812,000000,430,433.3,426.8,431.7,11710,0
+LEE.US,D,20050815,000000,432.9,443.2,432.6,441.9,22850,0
+LEE.US,D,20050816,000000,442.4,442.4,435.3,437.3,10150,0
+LEE.US,D,20050817,000000,436,440,436,439.5,7090,0
+LEE.US,D,20050818,000000,437.7,439.1,436,438.8,9390,0
+LEE.US,D,20050819,000000,439.9,439.9,436.8,438.9,3300,0
+LEE.US,D,20050822,000000,438,442.5,438,441,8380,0
+LEE.US,D,20050823,000000,440,441.3,437.4,440,7460,0
+LEE.US,D,20050824,000000,438.5,440.9,436.9,437,6750,0
+LEE.US,D,20050825,000000,436.2,438.7,434.5,438.7,17230,0
+LEE.US,D,20050826,000000,439.3,439.8,433.6,434.8,9290,0
+LEE.US,D,20050829,000000,434.9,438.9,429.8,438.9,6600,0
+LEE.US,D,20050830,000000,437.1,437.1,431.1,434,7880,0
+LEE.US,D,20050831,000000,433,435,431.5,434,7650,0
+LEE.US,D,20050901,000000,433,436.5,432.5,436,9720,0
+LEE.US,D,20050902,000000,435.2,435.2,430.4,431.3,9240,0
+LEE.US,D,20050906,000000,431.8,435.2,431.8,433.8,4620,0
+LEE.US,D,20050907,000000,431.4,436,430.7,435,4320,0
+LEE.US,D,20050908,000000,433.5,433.9,432.4,433,6110,0
+LEE.US,D,20050909,000000,432.8,435.7,432.3,434,6130,0
+LEE.US,D,20050912,000000,432.7,438.9,431.2,438.3,6220,0
+LEE.US,D,20050913,000000,436.7,436.7,431.4,431.8,7920,0
+LEE.US,D,20050914,000000,430.6,432.4,426.1,428.9,8110,0
+LEE.US,D,20050915,000000,430,430.9,423.9,430.7,7260,0
+LEE.US,D,20050916,000000,429.6,430.6,425,428.6,15010,0
+LEE.US,D,20050919,000000,428.6,432.5,427.5,427.5,12080,0
+LEE.US,D,20050920,000000,429.1,434.8,429,430.1,10010,0
+LEE.US,D,20050921,000000,429,429,422.5,425.9,20380,0
+LEE.US,D,20050922,000000,424.1,424.1,418.6,419.3,16600,0
+LEE.US,D,20050923,000000,419.3,425.3,415,421.9,8820,0
+LEE.US,D,20050926,000000,421.5,423.6,418.1,422.9,13610,0
+LEE.US,D,20050927,000000,421,423.8,415.6,420,14870,0
+LEE.US,D,20050928,000000,420,420,414.1,415.2,8530,0
+LEE.US,D,20050929,000000,415,423.7,414.6,423.7,10860,0
+LEE.US,D,20050930,000000,423,427.7,421.4,424.8,14490,0
+LEE.US,D,20051003,000000,425.8,429.5,425.6,429.1,11340,0
+LEE.US,D,20051004,000000,430.1,430.5,427.9,427.9,14950,0
+LEE.US,D,20051005,000000,426.8,426.8,416.6,416.7,11020,0
+LEE.US,D,20051006,000000,418.7,420.2,410.9,415.9,10330,0
+LEE.US,D,20051007,000000,417.6,417.6,412,412.1,10460,0
+LEE.US,D,20051010,000000,413.5,413.7,407,407.7,10270,0
+LEE.US,D,20051011,000000,410.1,414.9,400,400,20360,0
+LEE.US,D,20051012,000000,400.1,402,391.7,393.7,21160,0
+LEE.US,D,20051013,000000,394.1,399.4,393.2,398.7,15640,0
+LEE.US,D,20051014,000000,399.1,399.5,392.7,398.7,15230,0
+LEE.US,D,20051017,000000,398.7,398.7,386.8,391.7,13650,0
+LEE.US,D,20051018,000000,392.9,393.5,385.5,388.1,13200,0
+LEE.US,D,20051019,000000,387.1,389.9,379.7,389.6,8420,0
+LEE.US,D,20051020,000000,389.7,389.7,380.5,382.7,7930,0
+LEE.US,D,20051021,000000,383.4,387,381,384.3,13630,0
+LEE.US,D,20051024,000000,382.8,389.8,382.8,389,9310,0
+LEE.US,D,20051025,000000,388,390.1,384.9,390.1,8720,0
+LEE.US,D,20051026,000000,388,389.6,384.5,387.1,6520,0
+LEE.US,D,20051027,000000,384.9,385.6,373.6,374.4,13720,0
+LEE.US,D,20051028,000000,376.9,387.5,376.3,387.5,13120,0
+LEE.US,D,20051031,000000,387.1,392.1,386.7,392.1,15440,0
+LEE.US,D,20051101,000000,392.1,399.5,389.9,398.9,22740,0
+LEE.US,D,20051102,000000,398.9,404.6,398.1,402,10550,0
+LEE.US,D,20051103,000000,402,407,400.2,402.2,9620,0
+LEE.US,D,20051104,000000,399.8,402.3,398.5,401,9210,0
+LEE.US,D,20051107,000000,399.6,404.8,397.5,404.8,8790,0
+LEE.US,D,20051108,000000,402.3,402.3,395.2,397.3,10350,0
+LEE.US,D,20051109,000000,396.5,401.6,396,400,8270,0
+LEE.US,D,20051110,000000,400.7,405,398.5,402.7,7580,0
+LEE.US,D,20051111,000000,400.2,402.3,399.8,400.8,7180,0
+LEE.US,D,20051114,000000,407.5,410.2,401.4,405,10460,0
+LEE.US,D,20051115,000000,403,403,396.4,400.7,10660,0
+LEE.US,D,20051116,000000,402.9,408,400.6,400.8,16190,0
+LEE.US,D,20051117,000000,401.3,402.4,394.3,396.1,19210,0
+LEE.US,D,20051118,000000,396,399,394.2,396,15530,0
+LEE.US,D,20051121,000000,395,399.8,395,398.5,17510,0
+LEE.US,D,20051122,000000,397,397.8,389,389,18370,0
+LEE.US,D,20051123,000000,387.7,390.9,387,390.3,11380,0
+LEE.US,D,20051125,000000,388.9,389.5,386.2,386.2,4240,0
+LEE.US,D,20051128,000000,387,388.1,383,383,16390,0
+LEE.US,D,20051129,000000,383.7,386.7,382.2,384.1,13140,0
+LEE.US,D,20051130,000000,385.1,385.7,380.4,384.2,12110,0
+LEE.US,D,20051201,000000,386.2,387,381,383.9,17380,0
+LEE.US,D,20051202,000000,384,384,379.6,381.4,9350,0
+LEE.US,D,20051205,000000,381.2,381.2,376.8,378.6,14740,0
+LEE.US,D,20051206,000000,377.5,379,372.7,373,14570,0
+LEE.US,D,20051207,000000,372.5,379.6,372.5,373.1,15240,0
+LEE.US,D,20051208,000000,370.7,375.5,370.7,375,18190,0
+LEE.US,D,20051209,000000,375.4,379.1,373.7,377.7,19150,0
+LEE.US,D,20051212,000000,376.8,388,376.8,383.1,23470,0
+LEE.US,D,20051213,000000,382.4,382.8,376.5,377.9,21980,0
+LEE.US,D,20051214,000000,378.9,383,377.9,381.5,19180,0
+LEE.US,D,20051215,000000,380.1,380.3,375.9,377.3,17960,0
+LEE.US,D,20051216,000000,378,379,371,371.7,22280,0
+LEE.US,D,20051219,000000,370.4,372.4,368.1,368.5,30410,0
+LEE.US,D,20051220,000000,367.4,372,367,369.7,17440,0
+LEE.US,D,20051221,000000,370.7,371.3,365.5,368.5,17840,0
+LEE.US,D,20051222,000000,370.1,370.1,363.6,365,22590,0
+LEE.US,D,20051223,000000,367.1,373.8,366.2,371.9,18060,0
+LEE.US,D,20051227,000000,372,373.2,366.9,367.5,13100,0
+LEE.US,D,20051228,000000,367.3,370.1,366.7,369.5,12110,0
+LEE.US,D,20051229,000000,369.9,371.9,369,371.1,13560,0
+LEE.US,D,20051230,000000,368.9,371.2,368.3,369.1,12270,0
+LEE.US,D,20060103,000000,370.9,374.3,368.3,372,20440,0
+LEE.US,D,20060104,000000,371.9,373.5,370.4,371.2,18800,0
+LEE.US,D,20060105,000000,370.4,372.6,369.1,370.6,16040,0
+LEE.US,D,20060106,000000,371.5,372.9,369.3,372.4,8120,0
+LEE.US,D,20060109,000000,372.3,374.3,368.8,369.9,14320,0
+LEE.US,D,20060110,000000,363.9,368.4,363.9,368.1,19940,0
+LEE.US,D,20060111,000000,368.1,369.1,363.8,365.3,13190,0
+LEE.US,D,20060112,000000,364.5,366.9,361.1,361.2,33190,0
+LEE.US,D,20060113,000000,362,369.9,362,367.4,29270,0
+LEE.US,D,20060117,000000,365.4,367.9,365.4,367.1,22500,0
+LEE.US,D,20060118,000000,365.1,367.5,363,365.1,20330,0
+LEE.US,D,20060119,000000,366.5,369.9,366.2,366.6,16860,0
+LEE.US,D,20060120,000000,363.6,365.2,356.7,357.2,14280,0
+LEE.US,D,20060123,000000,356.8,358,352.6,354,14560,0
+LEE.US,D,20060124,000000,354.2,354.5,351.4,352.8,18030,0
+LEE.US,D,20060125,000000,352.6,357.5,352.6,357.5,22160,0
+LEE.US,D,20060126,000000,358.5,360.1,358.1,359.5,13510,0
+LEE.US,D,20060127,000000,359.5,362.2,355.5,356.3,12690,0
+LEE.US,D,20060130,000000,355.9,357.4,348.9,349.6,15390,0
+LEE.US,D,20060131,000000,346.6,352.8,345.2,351.9,14410,0
+LEE.US,D,20060201,000000,349.2,350.3,345.3,347,13430,0
+LEE.US,D,20060202,000000,346,347.5,340.5,341.6,16520,0
+LEE.US,D,20060203,000000,341.3,344.6,339,340.1,14270,0
+LEE.US,D,20060206,000000,339.2,340.2,337.4,338.3,7730,0
+LEE.US,D,20060207,000000,337.9,339.8,330.3,332,26370,0
+LEE.US,D,20060208,000000,331.7,334,330,330.8,12510,0
+LEE.US,D,20060209,000000,331,335.6,331,334.9,15310,0
+LEE.US,D,20060210,000000,334.5,340.8,333,340.5,21780,0
+LEE.US,D,20060213,000000,339,350.4,339,349.9,37690,0
+LEE.US,D,20060214,000000,349.6,359.1,349.5,356.6,30750,0
+LEE.US,D,20060215,000000,356.2,356.2,351.5,352.7,22020,0
+LEE.US,D,20060216,000000,351.4,353.5,350,351.4,12220,0
+LEE.US,D,20060217,000000,352.9,352.9,346.2,350,18900,0
+LEE.US,D,20060221,000000,348.7,349.4,346.4,348.4,14150,0
+LEE.US,D,20060222,000000,352.4,358.3,352.2,358,38400,0
+LEE.US,D,20060223,000000,355.6,356.1,352,352.3,15720,0
+LEE.US,D,20060224,000000,352.3,356.6,351.6,356.3,12400,0
+LEE.US,D,20060227,000000,354.7,354.7,352.1,353.3,12700,0
+LEE.US,D,20060228,000000,351.7,351.8,349,349.5,26420,0
+LEE.US,D,20060301,000000,349.5,351.4,345.6,351.4,31250,0
+LEE.US,D,20060302,000000,349,351.8,346.5,351.8,16290,0
+LEE.US,D,20060303,000000,349.3,352,347.9,351.6,23910,0
+LEE.US,D,20060306,000000,350.5,352.9,349.2,351.7,20650,0
+LEE.US,D,20060307,000000,349.5,349.6,345,345.6,10960,0
+LEE.US,D,20060308,000000,343.6,346,341.9,344.9,17260,0
+LEE.US,D,20060309,000000,344.9,344.9,341.2,341.4,7410,0
+LEE.US,D,20060310,000000,341.5,343.8,340.9,343.7,12210,0
+LEE.US,D,20060313,000000,345,346.6,341.1,341.5,5320,0
+LEE.US,D,20060314,000000,341,341.2,338.4,340.3,7280,0
+LEE.US,D,20060315,000000,338.9,340.1,335,338.8,8510,0
+LEE.US,D,20060316,000000,338.7,338.8,333.8,333.8,13070,0
+LEE.US,D,20060317,000000,333.9,337.5,332,333.1,21040,0
+LEE.US,D,20060320,000000,331.9,332.5,324.5,324.8,17820,0
+LEE.US,D,20060321,000000,323,326.9,322.6,325.7,11800,0
+LEE.US,D,20060322,000000,325,326.9,323.1,326.5,10040,0
+LEE.US,D,20060323,000000,326,326.8,323.2,325.9,12620,0
+LEE.US,D,20060324,000000,326.3,328.1,325.5,327.5,11670,0
+LEE.US,D,20060327,000000,328.5,331.3,328.1,331.1,33510,0
+LEE.US,D,20060328,000000,329.9,332.7,328.9,331.7,22650,0
+LEE.US,D,20060329,000000,331.7,337,331.7,335.9,25190,0
+LEE.US,D,20060330,000000,334.3,334.9,332.3,333.5,7540,0
+LEE.US,D,20060331,000000,332.8,333.8,331.8,332.9,26500,0
+LEE.US,D,20060403,000000,330.9,333.2,330,332.6,21730,0
+LEE.US,D,20060404,000000,331.2,333.7,331,332.9,16360,0
+LEE.US,D,20060405,000000,331.3,333.6,330.9,332.4,26070,0
+LEE.US,D,20060406,000000,332.4,333.8,329.2,333.5,52600,0
+LEE.US,D,20060407,000000,334.6,336.9,333.1,335.8,47000,0
+LEE.US,D,20060410,000000,334.4,337.4,332.4,335.9,13200,0
+LEE.US,D,20060411,000000,336.6,336.9,332.5,333.9,9280,0
+LEE.US,D,20060412,000000,332.4,334.9,331.3,332.3,8500,0
+LEE.US,D,20060413,000000,330.5,332.2,327.8,328.5,16170,0
+LEE.US,D,20060417,000000,327.2,327.8,323.1,325.1,15350,0
+LEE.US,D,20060418,000000,326.1,326.1,319.4,321,22070,0
+LEE.US,D,20060419,000000,320.4,325.4,318.9,320.5,24350,0
+LEE.US,D,20060420,000000,319,322.6,317.7,317.8,15040,0
+LEE.US,D,20060421,000000,318.5,318.6,303.8,306,32200,0
+LEE.US,D,20060424,000000,307.4,307.9,303.7,303.8,12300,0
+LEE.US,D,20060425,000000,302.7,305.2,295.9,305,30940,0
+LEE.US,D,20060426,000000,306,307.3,303.5,305,16410,0
+LEE.US,D,20060427,000000,302.8,308.3,301,307.5,11410,0
+LEE.US,D,20060428,000000,306.5,309.3,305,308,12840,0
+LEE.US,D,20060501,000000,307.8,311,302.3,302.6,10880,0
+LEE.US,D,20060502,000000,302.4,302.9,300.7,302.3,11040,0
+LEE.US,D,20060503,000000,301.5,303.5,301.3,302.9,7690,0
+LEE.US,D,20060504,000000,301.9,309.3,301.9,309,20900,0
+LEE.US,D,20060505,000000,308.9,310.6,306.1,308.8,11400,0
+LEE.US,D,20060508,000000,308.1,312.2,308.1,309.6,10130,0
+LEE.US,D,20060509,000000,308.4,309,304.2,305.4,8030,0
+LEE.US,D,20060510,000000,303.5,304.3,302.5,302.6,10840,0
+LEE.US,D,20060511,000000,303,304.4,301.1,301.1,16370,0
+LEE.US,D,20060512,000000,300.2,301.8,298.5,298.8,9260,0
+LEE.US,D,20060515,000000,297,300.4,296.2,297.5,12290,0
+LEE.US,D,20060516,000000,296.6,298.6,292.3,296.8,21480,0
+LEE.US,D,20060517,000000,294.9,303.4,294.9,301.6,19610,0
+LEE.US,D,20060518,000000,301.6,302.1,294.9,295.2,11840,0
+LEE.US,D,20060519,000000,295.8,298.5,293.9,298.1,11570,0
+LEE.US,D,20060522,000000,296.3,300,295.1,298.7,14170,0
+LEE.US,D,20060523,000000,298.5,298.6,291.1,291.3,23610,0
+LEE.US,D,20060524,000000,291.3,295.1,290,295,16530,0
+LEE.US,D,20060525,000000,295.4,297.4,289.6,291.9,19780,0
+LEE.US,D,20060526,000000,292.1,294.5,289.1,289.1,21040,0
+LEE.US,D,20060530,000000,290.5,291.4,286.7,287.1,11710,0
+LEE.US,D,20060531,000000,286.5,287.9,283,285.9,17900,0
+LEE.US,D,20060601,000000,285.5,286.3,282.6,285.2,20120,0
+LEE.US,D,20060602,000000,285.4,286.3,282.7,286.1,17150,0
+LEE.US,D,20060605,000000,287,287.5,282.9,284,12640,0
+LEE.US,D,20060606,000000,283,284.5,280.1,284.2,17140,0
+LEE.US,D,20060607,000000,284.3,287.8,283.5,285.4,12820,0
+LEE.US,D,20060608,000000,284,287.7,282.7,286.9,16000,0
+LEE.US,D,20060609,000000,286.7,286.7,282.2,283,8690,0
+LEE.US,D,20060612,000000,282.5,282.6,279.3,280.1,9120,0
+LEE.US,D,20060613,000000,280.1,281.2,276.4,277.5,12600,0
+LEE.US,D,20060614,000000,277.2,277.7,274.7,276.5,13390,0
+LEE.US,D,20060615,000000,276.9,280.7,274.2,280.1,14960,0
+LEE.US,D,20060616,000000,281.6,281.6,277.4,280.1,15270,0
+LEE.US,D,20060619,000000,280.2,283,276.9,277.6,18480,0
+LEE.US,D,20060620,000000,276.8,276.8,271,273.3,17280,0
+LEE.US,D,20060621,000000,272.8,276.4,270.4,275.6,15920,0
+LEE.US,D,20060622,000000,274.1,276.5,272.7,275.9,23730,0
+LEE.US,D,20060623,000000,275.2,275.4,272.3,273.6,12340,0
+LEE.US,D,20060626,000000,274.2,277.8,272.7,275.2,18090,0
+LEE.US,D,20060627,000000,275.9,280.9,275.9,280,27280,0
+LEE.US,D,20060628,000000,280.7,281.3,274.5,275.8,21550,0
+LEE.US,D,20060629,000000,276,281.7,275.8,281.5,22290,0
+LEE.US,D,20060630,000000,281.7,281.7,269.5,269.5,248460,0
+LEE.US,D,20060703,000000,271,275,267.8,274.5,33960,0
+LEE.US,D,20060705,000000,272.6,272.6,266.4,269,27800,0
+LEE.US,D,20060706,000000,276.1,276.1,268.4,269.9,26350,0
+LEE.US,D,20060707,000000,269,270.3,267,267.2,34170,0
+LEE.US,D,20060710,000000,267.2,271.7,266.9,269.6,21110,0
+LEE.US,D,20060711,000000,268.4,273.5,267.8,273.1,28240,0
+LEE.US,D,20060712,000000,271.8,271.8,266,266.4,24090,0
+LEE.US,D,20060713,000000,265.3,266.5,261,261.2,20410,0
+LEE.US,D,20060714,000000,260.7,264.3,258.4,261.9,30030,0
+LEE.US,D,20060717,000000,261.4,265.5,260.3,262,19350,0
+LEE.US,D,20060718,000000,262.6,266,261,265.9,39060,0
+LEE.US,D,20060719,000000,265.9,273.6,265.6,271.5,65700,0
+LEE.US,D,20060720,000000,271.7,273.4,262.5,262.5,17580,0
+LEE.US,D,20060721,000000,262.6,262.6,251.9,252.9,41740,0
+LEE.US,D,20060724,000000,254.3,255.6,251,252.6,30770,0
+LEE.US,D,20060725,000000,252.1,255.2,249.7,251.9,35130,0
+LEE.US,D,20060726,000000,250.9,252,247.6,249.8,18150,0
+LEE.US,D,20060727,000000,250.8,251.5,244.2,244.7,14150,0
+LEE.US,D,20060728,000000,244.8,250.3,244.7,249.7,18900,0
+LEE.US,D,20060731,000000,249.1,249.1,244.7,248.3,19030,0
+LEE.US,D,20060801,000000,246.3,248.4,246.2,247.9,16120,0
+LEE.US,D,20060802,000000,248.2,250.1,246.9,248.3,24320,0
+LEE.US,D,20060803,000000,246.4,249,245.5,247.6,32580,0
+LEE.US,D,20060804,000000,249.5,249.6,245.8,248.4,18090,0
+LEE.US,D,20060807,000000,247.3,247.3,242.5,244.5,25950,0
+LEE.US,D,20060808,000000,244.3,246.5,242.5,243,22530,0
+LEE.US,D,20060809,000000,244.5,244.5,238.2,238.7,24430,0
+LEE.US,D,20060810,000000,237.4,242.2,235.4,241.5,14050,0
+LEE.US,D,20060811,000000,240.5,242.6,239,240.7,15620,0
+LEE.US,D,20060814,000000,242.2,244.5,240,241.8,17520,0
+LEE.US,D,20060815,000000,247.5,249,245.2,248.2,20260,0
+LEE.US,D,20060816,000000,249.9,250,247.3,248.6,12880,0
+LEE.US,D,20060817,000000,246.8,248.7,244.8,247.4,15100,0
+LEE.US,D,20060818,000000,248.6,248.6,242.8,244.2,13760,0
+LEE.US,D,20060821,000000,243,243,239.7,239.9,95670,0
+LEE.US,D,20060822,000000,240,241.5,239.4,241.2,27000,0
+LEE.US,D,20060823,000000,241,243.7,239,240,31540,0
+LEE.US,D,20060824,000000,241.3,243,238.5,240,18880,0
+LEE.US,D,20060825,000000,238.8,241,236.5,238.5,16760,0
+LEE.US,D,20060828,000000,238.3,243,237.5,241.7,14260,0
+LEE.US,D,20060829,000000,242.5,246.8,240,245.5,21670,0
+LEE.US,D,20060830,000000,244.6,249,243.2,247.5,24260,0
+LEE.US,D,20060831,000000,246.1,250.1,246.1,247.6,19060,0
+LEE.US,D,20060901,000000,247.4,252,247.4,248.9,13660,0
+LEE.US,D,20060905,000000,249.2,252.1,248.5,249.9,22490,0
+LEE.US,D,20060906,000000,249.7,249.9,243,243.1,15410,0
+LEE.US,D,20060907,000000,241.4,242.8,238.1,239.3,19790,0
+LEE.US,D,20060908,000000,240,241,231.2,232.3,42730,0
+LEE.US,D,20060911,000000,231,233.8,229.8,233.3,25720,0
+LEE.US,D,20060912,000000,233.7,239,232.7,238.7,25950,0
+LEE.US,D,20060913,000000,238.3,242.3,237.6,242.1,19070,0
+LEE.US,D,20060914,000000,241.6,243.3,239.2,243.3,20010,0
+LEE.US,D,20060915,000000,244.6,247,241.3,243.4,53170,0
+LEE.US,D,20060918,000000,241.4,243.5,239.1,241.6,32920,0
+LEE.US,D,20060919,000000,247.5,249,241.8,245.1,38500,0
+LEE.US,D,20060920,000000,246.6,250,245.7,247.7,27050,0
+LEE.US,D,20060921,000000,248,249.5,244,244.8,13380,0
+LEE.US,D,20060922,000000,244.1,244.1,239,240.9,19980,0
+LEE.US,D,20060925,000000,241.9,249.5,241.3,248.6,23740,0
+LEE.US,D,20060926,000000,248.7,251.6,248.2,250.5,20820,0
+LEE.US,D,20060927,000000,250.2,254,249.1,250.6,20120,0
+LEE.US,D,20060928,000000,250.6,253,249.3,252.1,19420,0
+LEE.US,D,20060929,000000,251.8,256.3,251.8,252.4,26860,0
+LEE.US,D,20061002,000000,251.6,251.7,246.9,247.8,25630,0
+LEE.US,D,20061003,000000,246.6,252.4,245.5,250.8,17130,0
+LEE.US,D,20061004,000000,249.8,251.8,248.8,251.2,21690,0
+LEE.US,D,20061005,000000,250.2,254.1,250.1,251.6,23980,0
+LEE.US,D,20061006,000000,251.6,252.4,248.9,251.9,18870,0
+LEE.US,D,20061009,000000,250.6,253.5,247.5,253.3,10810,0
+LEE.US,D,20061010,000000,253.4,254.4,251.5,254.4,12280,0
+LEE.US,D,20061011,000000,252.5,253,247.9,250,16540,0
+LEE.US,D,20061012,000000,252.2,258.7,252.2,258.7,16180,0
+LEE.US,D,20061013,000000,259,262,253.8,261.4,21010,0
+LEE.US,D,20061016,000000,263,264.4,260,263.9,23050,0
+LEE.US,D,20061017,000000,263,265.9,260,265.1,17050,0
+LEE.US,D,20061018,000000,267.1,268.4,263.1,263.3,14060,0
+LEE.US,D,20061019,000000,263.4,267.2,262.7,265.7,13400,0
+LEE.US,D,20061020,000000,267,268.2,264.7,267.6,17530,0
+LEE.US,D,20061023,000000,267.8,271.3,266.1,267.2,18100,0
+LEE.US,D,20061024,000000,267.5,269.7,265.9,269.3,12560,0
+LEE.US,D,20061025,000000,270.3,282.9,270.3,281.6,37620,0
+LEE.US,D,20061026,000000,284.1,289,284,289,34290,0
+LEE.US,D,20061027,000000,287.1,289.7,285.2,286.5,18300,0
+LEE.US,D,20061030,000000,285.5,289.5,284.3,289.5,34290,0
+LEE.US,D,20061031,000000,288.5,289.9,282.4,285.3,34760,0
+LEE.US,D,20061101,000000,285.2,285.3,280.1,281.4,32750,0
+LEE.US,D,20061102,000000,278.3,278.7,274.9,276.3,44280,0
+LEE.US,D,20061103,000000,276.3,278,272.5,274.9,32870,0
+LEE.US,D,20061106,000000,280.2,283.6,277.5,281.9,28600,0
+LEE.US,D,20061107,000000,281.9,286,281.3,284,21730,0
+LEE.US,D,20061108,000000,282,289,281.7,289,20160,0
+LEE.US,D,20061109,000000,280,284.3,277.5,283.5,25650,0
+LEE.US,D,20061110,000000,282.8,285.6,281,282.5,23260,0
+LEE.US,D,20061113,000000,282.6,284.9,279.2,282.4,23950,0
+LEE.US,D,20061114,000000,282.3,287.2,279,287.2,22280,0
+LEE.US,D,20061115,000000,286.6,291.7,285,290.6,17420,0
+LEE.US,D,20061116,000000,292.3,292.8,288.2,289,20190,0
+LEE.US,D,20061117,000000,289,289,283.9,286.7,22890,0
+LEE.US,D,20061120,000000,285,287.1,283,287.1,27290,0
+LEE.US,D,20061121,000000,287.1,293.4,286.1,293,25900,0
+LEE.US,D,20061122,000000,292.5,292.6,286.4,290,24930,0
+LEE.US,D,20061124,000000,287.8,288.3,286.2,286.8,7180,0
+LEE.US,D,20061127,000000,285.1,285.2,278.9,282.6,28520,0
+LEE.US,D,20061128,000000,281.2,283.6,280,283,22670,0
+LEE.US,D,20061129,000000,282.1,287.1,281,286.2,29950,0
+LEE.US,D,20061130,000000,284.4,290.8,283,289,26230,0
+LEE.US,D,20061201,000000,287.5,287.6,281.1,287.1,26350,0
+LEE.US,D,20061204,000000,286.8,292.1,286.4,290.9,22750,0
+LEE.US,D,20061205,000000,290.9,292.5,287.4,289.1,12100,0
+LEE.US,D,20061206,000000,288.3,288.3,282.7,283.6,23920,0
+LEE.US,D,20061207,000000,283.2,288.6,283.2,286.3,12590,0
+LEE.US,D,20061208,000000,286.3,288.3,282.8,286.2,11450,0
+LEE.US,D,20061211,000000,286.1,288.7,284.8,288.6,11700,0
+LEE.US,D,20061212,000000,288,290.9,281.3,290,20820,0
+LEE.US,D,20061213,000000,291.5,293.2,290,292.7,14870,0
+LEE.US,D,20061214,000000,293.5,316.5,292,315.9,73870,0
+LEE.US,D,20061215,000000,315.9,321.3,309,312.9,48110,0
+LEE.US,D,20061218,000000,312.9,314.4,304.1,305,28450,0
+LEE.US,D,20061219,000000,303.2,309.9,301.9,309,23100,0
+LEE.US,D,20061220,000000,309,312.5,307.4,307.9,22080,0
+LEE.US,D,20061221,000000,307.4,310.8,305.7,310.7,24310,0
+LEE.US,D,20061222,000000,308.4,309.8,301.5,308.4,23360,0
+LEE.US,D,20061226,000000,308.6,314.3,306.4,313.9,15280,0
+LEE.US,D,20061227,000000,312.8,318.9,312.8,318.9,20430,0
+LEE.US,D,20061228,000000,318.4,318.4,311.9,312.3,29230,0
+LEE.US,D,20061229,000000,311.2,314.4,309.9,310.6,20780,0
+LEE.US,D,20070103,000000,312.2,316.4,304,307,41140,0
+LEE.US,D,20070104,000000,307.1,307.5,301,305.4,61950,0
+LEE.US,D,20070105,000000,296.6,306.5,296.6,300.6,29200,0
+LEE.US,D,20070108,000000,299.8,301.4,295.3,300.3,18450,0
+LEE.US,D,20070109,000000,299.6,303.5,296.8,303.2,16500,0
+LEE.US,D,20070110,000000,301.3,303,298.3,299.3,39180,0
+LEE.US,D,20070111,000000,300,303.6,300,302.5,28260,0
+LEE.US,D,20070112,000000,302.5,304.6,299.7,303.3,32090,0
+LEE.US,D,20070116,000000,304.7,306.6,301.8,302.3,22440,0
+LEE.US,D,20070117,000000,314.4,323.6,310.5,318.8,101720,0
+LEE.US,D,20070118,000000,316,322,316,318.4,90270,0
+LEE.US,D,20070119,000000,318.4,321.8,310.7,315.8,48060,0
+LEE.US,D,20070122,000000,310.9,319,309.4,315.3,29000,0
+LEE.US,D,20070123,000000,316.8,323.7,315.7,321.6,45980,0
+LEE.US,D,20070124,000000,322.9,335.1,322.5,331.3,45150,0
+LEE.US,D,20070125,000000,330,330.3,323.6,325.3,32930,0
+LEE.US,D,20070126,000000,324.8,327.6,321.4,324.5,21930,0
+LEE.US,D,20070129,000000,324.8,329.2,324.7,327.3,20800,0
+LEE.US,D,20070130,000000,327.5,330,324.9,328.9,20990,0
+LEE.US,D,20070131,000000,328.9,334.3,328.1,332.3,35830,0
+LEE.US,D,20070201,000000,333.9,336.4,329.8,331.5,22020,0
+LEE.US,D,20070202,000000,332.9,340,332.9,338.3,27300,0
+LEE.US,D,20070205,000000,337.1,338.1,334.2,335.8,21200,0
+LEE.US,D,20070206,000000,337,339.3,335,337.2,15360,0
+LEE.US,D,20070207,000000,337.9,339.4,334.9,338.5,24060,0
+LEE.US,D,20070208,000000,338.3,344.8,335.8,344.6,33810,0
+LEE.US,D,20070209,000000,344.6,344.6,338.5,340.7,44880,0
+LEE.US,D,20070212,000000,342,342.7,338.5,339,25859,0
+LEE.US,D,20070213,000000,341,342.5,338.9,341.8,26370,0
+LEE.US,D,20070214,000000,341.9,346.7,340.9,346.5,20649,0
+LEE.US,D,20070215,000000,345.8,352,343.9,351.3,30380,0
+LEE.US,D,20070216,000000,351.3,356.5,350.6,355.1,37060,0
+LEE.US,D,20070220,000000,353.5,353.6,343.6,344,56030,0
+LEE.US,D,20070221,000000,342.4,342.4,337.2,339.7,34240,0
+LEE.US,D,20070222,000000,339.2,343.2,338.3,343.2,20370,0
+LEE.US,D,20070223,000000,342.8,344,339.9,343.6,26230,0
+LEE.US,D,20070226,000000,343.9,344.7,341.1,344,17550,0
+LEE.US,D,20070227,000000,339.7,339.7,326.4,327.5,35200,0
+LEE.US,D,20070228,000000,326.3,326.3,317.4,318.6,53440,0
+LEE.US,D,20070301,000000,316.1,322.8,308.1,321,46765,0
+LEE.US,D,20070302,000000,321,321,314,314.6,26440,0
+LEE.US,D,20070305,000000,311,315,307.3,307.3,27550,0
+LEE.US,D,20070306,000000,309.7,312.8,306.3,310.9,19580,0
+LEE.US,D,20070307,000000,309.7,311.9,308.2,308.7,19380,0
+LEE.US,D,20070308,000000,311.5,311.5,304.7,306.9,23670,0
+LEE.US,D,20070309,000000,309,310,304.1,307.4,26470,0
+LEE.US,D,20070312,000000,308,309.2,305,309.2,12990,0
+LEE.US,D,20070313,000000,306.9,308.1,304.1,305.8,29510,0
+LEE.US,D,20070314,000000,305.9,309.6,304.5,309,23280,0
+LEE.US,D,20070315,000000,309.2,311.6,308.5,311.2,17280,0
+LEE.US,D,20070316,000000,311.2,311.2,304.5,305.1,47730,0
+LEE.US,D,20070319,000000,307.6,307.9,303.4,305.3,45290,0
+LEE.US,D,20070320,000000,304.8,305.5,301.9,302.8,36640,0
+LEE.US,D,20070321,000000,303,303.7,298.6,302.1,61320,0
+LEE.US,D,20070322,000000,310.8,310.8,297.6,298.9,72040,0
+LEE.US,D,20070323,000000,299.9,301.4,298.6,300,28110,0
+LEE.US,D,20070326,000000,299.6,300,294.8,299.8,41100,0
+LEE.US,D,20070327,000000,299.6,299.9,297.9,298.6,56580,0
+LEE.US,D,20070328,000000,298.6,300.1,295.8,297.8,55830,0
+LEE.US,D,20070329,000000,302.2,302.2,295.4,298.8,20000,0
+LEE.US,D,20070330,000000,299.6,302.4,297.3,300.5,33180,0
+LEE.US,D,20070402,000000,301.6,303.5,298.7,300.2,27680,0
+LEE.US,D,20070403,000000,300.1,302.6,297.9,297.9,26400,0
+LEE.US,D,20070404,000000,297.9,299.6,297.2,298.6,15880,0
+LEE.US,D,20070405,000000,299.1,301.4,298.5,300.1,23050,0
+LEE.US,D,20070409,000000,300,301.2,297.8,298.3,12620,0
+LEE.US,D,20070410,000000,298.2,300.4,298.1,300,8300,0
+LEE.US,D,20070411,000000,300,300,290.9,293.5,29540,0
+LEE.US,D,20070412,000000,293.7,301.3,293,301.3,17180,0
+LEE.US,D,20070413,000000,301.9,302.2,299.6,301.7,40860,0
+LEE.US,D,20070416,000000,302.6,306.7,302.6,306,22150,0
+LEE.US,D,20070417,000000,305.7,309.2,305.5,307.7,23540,0
+LEE.US,D,20070418,000000,306.5,307.9,304.4,306,30540,0
+LEE.US,D,20070419,000000,303.5,303.5,300.1,300.8,22230,0
+LEE.US,D,20070420,000000,304.4,307,303.2,307,30130,0
+LEE.US,D,20070423,000000,300,303,255.3,258.2,156085,0
+LEE.US,D,20070424,000000,259,276.4,253.3,275.1,137465,0
+LEE.US,D,20070425,000000,276.4,277.3,267.2,271.7,60271,0
+LEE.US,D,20070426,000000,270.9,272.2,266.6,271.3,36751,0
+LEE.US,D,20070427,000000,271.4,271.4,265.1,265.7,47891,0
+LEE.US,D,20070430,000000,266.3,267.4,261.6,261.8,43780,0
+LEE.US,D,20070501,000000,262.9,278.1,260,271.7,119621,0
+LEE.US,D,20070502,000000,270.8,274.5,267.5,273.8,35170,0
+LEE.US,D,20070503,000000,273.3,275.4,271.1,271.5,36320,0
+LEE.US,D,20070504,000000,271.5,272.2,266.9,270.8,37670,0
+LEE.US,D,20070507,000000,271.4,271.4,265.5,266.7,29560,0
+LEE.US,D,20070508,000000,266.3,267,261.8,266,36680,0
+LEE.US,D,20070509,000000,265.6,266.9,262.5,264.2,22420,0
+LEE.US,D,20070510,000000,263.6,263.7,259.3,260.9,25710,0
+LEE.US,D,20070511,000000,261.9,266.2,261.3,266,18040,0
+LEE.US,D,20070514,000000,265.8,265.8,259.3,259.8,19180,0
+LEE.US,D,20070515,000000,260.3,261.4,253.9,255.1,35130,0
+LEE.US,D,20070516,000000,256.3,261.1,256.3,260.3,26930,0
+LEE.US,D,20070517,000000,259.1,261.6,256.8,256.9,30330,0
+LEE.US,D,20070518,000000,256.9,258.9,254,258.6,16830,0
+LEE.US,D,20070521,000000,257.6,260,256,257.2,34780,0
+LEE.US,D,20070522,000000,256.4,258.9,248.4,248.9,35040,0
+LEE.US,D,20070523,000000,249.3,253.4,247.7,249.8,26730,0
+LEE.US,D,20070524,000000,249.1,251.6,247.1,247.9,31130,0
+LEE.US,D,20070525,000000,249.1,250,246.6,248.7,20400,0
+LEE.US,D,20070529,000000,250.1,255.4,250.1,252.2,39260,0
+LEE.US,D,20070530,000000,250.1,250.6,246.4,249.7,22480,0
+LEE.US,D,20070531,000000,251,253.2,249.8,251.2,56760,0
+LEE.US,D,20070601,000000,253,256.9,252.4,255.9,53230,0
+LEE.US,D,20070604,000000,255.6,257.2,252.8,256,19390,0
+LEE.US,D,20070605,000000,255,255,250.2,251.4,20510,0
+LEE.US,D,20070606,000000,249.9,251.3,248.1,248.5,21120,0
+LEE.US,D,20070607,000000,248,251.3,245,245,21180,0
+LEE.US,D,20070608,000000,244.4,247.6,244,247.2,13900,0
+LEE.US,D,20070611,000000,247.1,251.8,243.6,250.8,37770,0
+LEE.US,D,20070612,000000,249.6,249.7,243.4,243.9,28630,0
+LEE.US,D,20070613,000000,244.2,244.5,240.3,242.7,28060,0
+LEE.US,D,20070614,000000,242.5,246.5,241.6,242.7,18680,0
+LEE.US,D,20070615,000000,247.1,247.4,238.6,239.3,41340,0
+LEE.US,D,20070618,000000,235.8,235.8,212.2,214.8,136460,0
+LEE.US,D,20070619,000000,214.4,220.4,210.4,219.9,62760,0
+LEE.US,D,20070620,000000,220.9,221.4,211.9,212.5,50930,0
+LEE.US,D,20070621,000000,212.5,215.8,210.2,214.7,33700,0
+LEE.US,D,20070622,000000,215.2,215.2,210.2,213.7,56730,0
+LEE.US,D,20070625,000000,213.7,214,210.5,211.3,48430,0
+LEE.US,D,20070626,000000,212.6,212.7,207.1,208.6,49940,0
+LEE.US,D,20070627,000000,208.2,212.4,205,211.1,49220,0
+LEE.US,D,20070628,000000,210.7,212,209.3,211,37370,0
+LEE.US,D,20070629,000000,212,214.1,208,208.6,37500,0
+LEE.US,D,20070702,000000,209.4,213,209.4,212.3,52990,0
+LEE.US,D,20070703,000000,212.3,213.5,211.5,211.6,11350,0
+LEE.US,D,20070705,000000,212.1,212.8,210.3,211.9,24730,0
+LEE.US,D,20070706,000000,212.5,214.1,210.5,213.3,18590,0
+LEE.US,D,20070709,000000,214.1,214.8,210.8,212.9,21980,0
+LEE.US,D,20070710,000000,210.8,212,208.7,209.1,34430,0
+LEE.US,D,20070711,000000,209,209.9,206.9,209,37720,0
+LEE.US,D,20070712,000000,210.3,212,209.6,211.9,21810,0
+LEE.US,D,20070713,000000,211.9,211.9,207.5,208.8,19750,0
+LEE.US,D,20070716,000000,207.8,209.2,204.2,204.6,46250,0
+LEE.US,D,20070717,000000,204.5,205.2,200.6,200.9,47650,0
+LEE.US,D,20070718,000000,198.5,200,190.2,192.1,86070,0
+LEE.US,D,20070719,000000,192.4,194.2,188.9,189.5,76560,0
+LEE.US,D,20070720,000000,189.1,189.1,181.8,185.4,65020,0
+LEE.US,D,20070723,000000,185.6,190.8,185.6,188,63280,0
+LEE.US,D,20070724,000000,191.6,196.5,186.4,188.5,145290,0
+LEE.US,D,20070725,000000,193.1,195.4,189.4,192.6,92410,0
+LEE.US,D,20070726,000000,188.9,189.8,179.2,183.6,73900,0
+LEE.US,D,20070727,000000,184.7,185.4,180.1,182.2,79160,0
+LEE.US,D,20070730,000000,182.8,182.8,175.5,179.8,62670,0
+LEE.US,D,20070731,000000,181.5,181.5,176.1,176.1,45250,0
+LEE.US,D,20070801,000000,175.9,180.3,173.5,178.2,49120,0
+LEE.US,D,20070802,000000,178.3,179.3,174.8,175.7,39320,0
+LEE.US,D,20070803,000000,175.5,176.3,162.8,163.4,77130,0
+LEE.US,D,20070806,000000,163.7,166.9,158.3,166.7,60830,0
+LEE.US,D,20070807,000000,165,168.5,159.9,165.2,88170,0
+LEE.US,D,20070808,000000,166,170.5,154.4,162.1,91430,0
+LEE.US,D,20070809,000000,158.1,175,153.3,160,156820,0
+LEE.US,D,20070810,000000,158.6,184.4,155.1,179.6,96330,0
+LEE.US,D,20070813,000000,182.1,183.7,172.1,172.8,63940,0
+LEE.US,D,20070814,000000,172.5,174.5,168.5,170.5,34120,0
+LEE.US,D,20070815,000000,170.5,176.1,166.4,167,28800,0
+LEE.US,D,20070816,000000,167,191.1,166.5,188.9,85390,0
+LEE.US,D,20070817,000000,189.1,206,189.1,191.9,65510,0
+LEE.US,D,20070820,000000,193,195,179.5,180.7,38350,0
+LEE.US,D,20070821,000000,180.6,181,173,174.9,38480,0
+LEE.US,D,20070822,000000,176.8,182,176.8,180.3,48570,0
+LEE.US,D,20070823,000000,181.9,184.3,178.2,178.8,33690,0
+LEE.US,D,20070824,000000,178.3,180,176.1,179.3,24070,0
+LEE.US,D,20070827,000000,179.3,180.9,177.1,179.9,31940,0
+LEE.US,D,20070828,000000,179.4,179.4,175.2,175.8,33820,0
+LEE.US,D,20070829,000000,176,177.4,169.9,175.1,21740,0
+LEE.US,D,20070830,000000,173,175.2,171.3,172.5,29230,0
+LEE.US,D,20070831,000000,175,175.7,172.5,173.7,30470,0
+LEE.US,D,20070904,000000,173.5,176.8,171,175.3,39180,0
+LEE.US,D,20070905,000000,173.9,174.5,169.2,171.5,38260,0
+LEE.US,D,20070906,000000,172.2,173.3,169.1,170.7,17990,0
+LEE.US,D,20070907,000000,167.5,172.8,167,170,40360,0
+LEE.US,D,20070910,000000,170.5,171.7,160.4,162.3,46320,0
+LEE.US,D,20070911,000000,162.4,164.2,159.8,163.2,36720,0
+LEE.US,D,20070912,000000,163,163.3,160.6,161,26790,0
+LEE.US,D,20070913,000000,161.5,163,158.2,160.9,31150,0
+LEE.US,D,20070914,000000,160.1,162.2,160.1,161.7,26260,0
+LEE.US,D,20070917,000000,158.7,158.8,148.2,150.1,96550,0
+LEE.US,D,20070918,000000,150.1,156.3,149,155.6,58560,0
+LEE.US,D,20070919,000000,157.7,158.9,152.7,152.9,49100,0
+LEE.US,D,20070920,000000,152.2,154,149.7,150.2,78820,0
+LEE.US,D,20070921,000000,150.7,151.6,148.7,150.2,115790,0
+LEE.US,D,20070924,000000,150.5,152.1,149.3,149.8,43930,0
+LEE.US,D,20070925,000000,150.5,151,146.2,148.4,58890,0
+LEE.US,D,20070926,000000,148.4,149.8,145.8,147.3,35290,0
+LEE.US,D,20070927,000000,148.5,155.1,147.7,152.6,47780,0
+LEE.US,D,20070928,000000,153.1,156.5,152.6,155.7,47550,0
+LEE.US,D,20071001,000000,156,163.7,155.6,162.5,65010,0
+LEE.US,D,20071002,000000,162.5,170,162.5,167.3,51440,0
+LEE.US,D,20071003,000000,167.1,167.5,163.8,165.1,48310,0
+LEE.US,D,20071004,000000,166.5,169.3,164.5,165.4,38390,0
+LEE.US,D,20071005,000000,168.1,174.7,167.5,174.3,48970,0
+LEE.US,D,20071008,000000,174.7,179.6,171.1,172.2,59860,0
+LEE.US,D,20071009,000000,173.8,175,171.8,173.3,68200,0
+LEE.US,D,20071010,000000,173.8,174.5,171.3,173.5,33360,0
+LEE.US,D,20071011,000000,175.1,178.8,173.1,176.2,53270,0
+LEE.US,D,20071012,000000,176.7,177.8,167.6,173.6,83890,0
+LEE.US,D,20071015,000000,175.4,175.5,166.4,167.2,59290,0
+LEE.US,D,20071016,000000,167.8,170,162.7,163.9,35770,0
+LEE.US,D,20071017,000000,166,168.1,154.6,157.3,65040,0
+LEE.US,D,20071018,000000,157.5,157.5,151.7,153.3,59140,0
+LEE.US,D,20071019,000000,153.5,154.6,147.2,147.5,53090,0
+LEE.US,D,20071022,000000,146.4,151.4,145.8,149.7,58340,0
+LEE.US,D,20071023,000000,150.9,156,149.7,153.5,28640,0
+LEE.US,D,20071024,000000,154.8,159.3,152.3,155.1,34450,0
+LEE.US,D,20071025,000000,154.8,158,154.2,156.2,44540,0
+LEE.US,D,20071026,000000,158.6,159.7,156.1,157.8,29080,0
+LEE.US,D,20071029,000000,159.1,160.9,156.3,158.1,30410,0
+LEE.US,D,20071030,000000,158,160.3,156.6,158.2,23010,0
+LEE.US,D,20071031,000000,158.9,161.6,155.7,160.5,33340,0
+LEE.US,D,20071101,000000,158.5,159.7,151.4,152.3,41660,0
+LEE.US,D,20071102,000000,154,158.1,148.1,151.1,26850,0
+LEE.US,D,20071105,000000,150.4,151.5,147.1,148.2,24800,0
+LEE.US,D,20071106,000000,146.8,149.6,143.3,145.5,35635,0
+LEE.US,D,20071107,000000,145.1,146.5,139.8,140.7,29570,0
+LEE.US,D,20071108,000000,160,168.1,147.9,164.3,117540,0
+LEE.US,D,20071109,000000,162.8,163.9,152.5,157.3,96779,0
+LEE.US,D,20071112,000000,157.3,164.7,157.3,162.3,77390,0
+LEE.US,D,20071113,000000,158.9,166.8,157.5,163.5,76360,0
+LEE.US,D,20071114,000000,165,165.4,157,158.7,44770,0
+LEE.US,D,20071115,000000,158.2,162.7,155.8,160.9,32430,0
+LEE.US,D,20071116,000000,160.8,163.8,157.8,160.8,35780,0
+LEE.US,D,20071119,000000,159,160.2,150.2,154.7,41320,0
+LEE.US,D,20071120,000000,153.6,154.7,145.8,148.4,88930,0
+LEE.US,D,20071121,000000,148,151.3,146.3,149.1,60360,0
+LEE.US,D,20071123,000000,151.4,152.3,146.4,147.2,24690,0
+LEE.US,D,20071126,000000,146.8,148.1,142.7,143,32960,0
+LEE.US,D,20071127,000000,143.8,145.9,137.3,142.2,48320,0
+LEE.US,D,20071128,000000,142.2,144.8,138.4,142.6,56840,0
+LEE.US,D,20071129,000000,141.6,141.6,136.1,138.6,47060,0
+LEE.US,D,20071130,000000,141.6,144,139.4,140,58080,0
+LEE.US,D,20071203,000000,140.3,140.3,137.6,138.7,54270,0
+LEE.US,D,20071204,000000,137.4,141.7,137.4,140.5,77650,0
+LEE.US,D,20071205,000000,142.8,143.2,139.3,140.7,68800,0
+LEE.US,D,20071206,000000,139,144.2,139,143,37910,0
+LEE.US,D,20071207,000000,144.5,149.4,143.3,149.4,33920,0
+LEE.US,D,20071210,000000,149.5,153.3,146.8,152.7,61107,0
+LEE.US,D,20071211,000000,153.9,159.6,153,153.3,50310,0
+LEE.US,D,20071212,000000,156.6,159.5,149.2,152.5,34963,0
+LEE.US,D,20071213,000000,150.9,151.8,146.8,150.1,40962,0
+LEE.US,D,20071214,000000,147.6,148.3,140,141.3,43450,0
+LEE.US,D,20071217,000000,140.1,140.9,136,138.1,38680,0
+LEE.US,D,20071218,000000,140.8,143.5,137.2,143.2,34380,0
+LEE.US,D,20071219,000000,143.3,145.7,140.2,145.2,34000,0
+LEE.US,D,20071220,000000,146,150.8,145,150.2,63560,0
+LEE.US,D,20071221,000000,150.5,157.3,150.2,152.9,101191,0
+LEE.US,D,20071224,000000,154.2,156.6,151.5,155.5,10320,0
+LEE.US,D,20071226,000000,156.1,159.7,153,158.9,27110,0
+LEE.US,D,20071227,000000,159.2,159.2,146.5,147.6,41420,0
+LEE.US,D,20071228,000000,147.6,150.1,144.8,145.3,50830,0
+LEE.US,D,20071231,000000,144.8,149.1,144,146.5,55600,0
+LEE.US,D,20080102,000000,147.4,148.9,140.3,144.7,78977,0
+LEE.US,D,20080103,000000,144.7,145.6,116.9,117.8,220190,0
+LEE.US,D,20080104,000000,118.9,121.6,116,118.6,123634,0
+LEE.US,D,20080107,000000,120.2,121.1,111.5,112.2,235166,0
+LEE.US,D,20080108,000000,112.4,117.4,106.4,106.6,180506,0
+LEE.US,D,20080109,000000,106.3,110.4,104.1,107.2,140756,0
+LEE.US,D,20080110,000000,106.6,113.3,106.6,111.2,166298,0
+LEE.US,D,20080111,000000,110.3,112.4,109.7,111,137400,0
+LEE.US,D,20080114,000000,111.5,116.7,110.4,114.9,63350,0
+LEE.US,D,20080115,000000,114,115.7,111.5,112,66670,0
+LEE.US,D,20080116,000000,111.3,115.5,109.3,112.4,65420,0
+LEE.US,D,20080117,000000,114,114.3,109.1,110.5,40281,0
+LEE.US,D,20080118,000000,110.7,112.5,105.5,106.8,65532,0
+LEE.US,D,20080122,000000,101.4,108.5,95.1,99.7,158647,0
+LEE.US,D,20080123,000000,97.5,111.2,97.2,106.4,136040,0
+LEE.US,D,20080124,000000,105.7,109.8,103,109.3,87036,0
+LEE.US,D,20080125,000000,111.2,112.1,108.4,110.4,100800,0
+LEE.US,D,20080128,000000,110.5,119.8,107.9,119.4,136121,0
+LEE.US,D,20080129,000000,119.8,121,115.5,120.4,59980,0
+LEE.US,D,20080130,000000,120.6,125.2,118.3,119.4,74520,0
+LEE.US,D,20080131,000000,118.6,121.7,117.4,119.3,104908,0
+LEE.US,D,20080201,000000,119.8,127.6,119.7,125.8,90121,0
+LEE.US,D,20080204,000000,125,133.1,124.3,128.6,69131,0
+LEE.US,D,20080205,000000,127.3,129.4,123.8,125.8,68307,0
+LEE.US,D,20080206,000000,125.2,126.7,122.7,124.2,72086,0
+LEE.US,D,20080207,000000,123.7,128,121.8,123.1,61507,0
+LEE.US,D,20080208,000000,123.1,123.1,116.3,119.1,90270,0
+LEE.US,D,20080211,000000,120.3,120.6,114,116.1,63910,0
+LEE.US,D,20080212,000000,117.5,119.5,116,116.5,39480,0
+LEE.US,D,20080213,000000,118.4,122.8,116.7,121.6,101730,0
+LEE.US,D,20080214,000000,121.4,121.5,117.8,118.4,49421,0
+LEE.US,D,20080215,000000,117.7,119.3,115.2,119,63640,0
+LEE.US,D,20080219,000000,121,121.5,118.7,120.8,46230,0
+LEE.US,D,20080220,000000,119.5,125,119.2,124.7,51040,0
+LEE.US,D,20080221,000000,125.2,127.7,118.6,118.8,65910,0
+LEE.US,D,20080222,000000,119.2,122,115.3,118.3,58151,0
+LEE.US,D,20080225,000000,118.8,121.8,114.3,121.7,37580,0
+LEE.US,D,20080226,000000,121.9,127.5,121.8,122.4,41652,0
+LEE.US,D,20080227,000000,121.1,124.4,117.9,119.5,68160,0
+LEE.US,D,20080228,000000,118.6,118.6,101.1,106.1,170503,0
+LEE.US,D,20080229,000000,105.8,107.6,102.6,103.1,112820,0
+LEE.US,D,20080303,000000,103.9,105.2,102,103.8,99941,0
+LEE.US,D,20080304,000000,102.3,103.7,98.1,99.8,169485,0
+LEE.US,D,20080305,000000,101.2,104.1,99.8,102.9,63830,0
+LEE.US,D,20080306,000000,102.6,107,101.5,104.4,70080,0
+LEE.US,D,20080307,000000,103.3,111.7,99.2,100,55641,0
+LEE.US,D,20080310,000000,100.8,103.2,97.5,97.9,52018,0
+LEE.US,D,20080311,000000,98.8,103.7,97.1,99.7,58679,0
+LEE.US,D,20080312,000000,99.5,100.9,94.6,95.2,51540,0
+LEE.US,D,20080313,000000,94.2,97.7,92.6,97.7,75078,0
+LEE.US,D,20080314,000000,99,110.1,95.5,99,71485,0
+LEE.US,D,20080317,000000,95.2,104.4,95.2,100.4,53650,0
+LEE.US,D,20080318,000000,100.9,115.5,97.2,106.1,51127,0
+LEE.US,D,20080319,000000,110,112.3,103.7,104,29488,0
+LEE.US,D,20080320,000000,112,122.5,105.1,111.4,106370,0
+LEE.US,D,20080324,000000,109.9,118.1,109.9,115.8,42640,0
+LEE.US,D,20080325,000000,116.5,125,116.3,118.7,42060,0
+LEE.US,D,20080326,000000,117.3,120.7,112.5,115.6,38987,0
+LEE.US,D,20080327,000000,115.8,115.8,110,110.7,31160,0
+LEE.US,D,20080328,000000,110.8,111.8,107,107.6,20733,0
+LEE.US,D,20080331,000000,101.1,106.5,98.2,100.1,98233,0
+LEE.US,D,20080401,000000,102.8,106.9,101.2,105.3,143638,0
+LEE.US,D,20080402,000000,106.3,113.2,104,109.8,82211,0
+LEE.US,D,20080403,000000,108.3,112.7,108.3,111.8,43980,0
+LEE.US,D,20080404,000000,111.4,111.5,105.9,106.7,36423,0
+LEE.US,D,20080407,000000,107.5,108,104.3,105.9,32000,0
+LEE.US,D,20080408,000000,106.2,107.8,102.2,104.1,37130,0
+LEE.US,D,20080409,000000,104.4,104.4,95.7,97.2,114610,0
+LEE.US,D,20080410,000000,97.2,101.2,97.2,98.8,132298,0
+LEE.US,D,20080411,000000,97.6,98.6,95.2,96.1,37980,0
+LEE.US,D,20080414,000000,95.8,97.4,95.1,95.4,50427,0
+LEE.US,D,20080415,000000,96.1,96.2,92.6,93.9,163864,0
+LEE.US,D,20080416,000000,93.9,95.8,90.6,93.5,155231,0
+LEE.US,D,20080417,000000,92.8,94.3,87.1,90,78159,0
+LEE.US,D,20080418,000000,91.4,94.8,90.4,91.4,50212,0
+LEE.US,D,20080421,000000,97.4,99.5,81,81.5,154503,0
+LEE.US,D,20080422,000000,81.3,82.1,72.6,74.8,215733,0
+LEE.US,D,20080423,000000,74.7,75.3,71.3,72.6,186053,0
+LEE.US,D,20080424,000000,73.1,75.8,72,74.2,73205,0
+LEE.US,D,20080425,000000,73.6,75.6,70.1,73,61774,0
+LEE.US,D,20080428,000000,74,77.1,72.2,76.4,75403,0
+LEE.US,D,20080429,000000,76.4,78.1,75.5,77.1,30439,0
+LEE.US,D,20080430,000000,77.9,79.4,76,77.3,56835,0
+LEE.US,D,20080501,000000,76.6,80.4,76.6,79.1,94727,0
+LEE.US,D,20080502,000000,80.8,81,77.1,79,59382,0
+LEE.US,D,20080505,000000,78.1,79.4,76,77.6,101764,0
+LEE.US,D,20080506,000000,76.6,78.6,76.2,78.3,32063,0
+LEE.US,D,20080507,000000,79.3,80.9,74.8,75.7,74888,0
+LEE.US,D,20080508,000000,76.1,76.7,74.4,76.2,38632,0
+LEE.US,D,20080509,000000,74.8,77.2,74.8,75.6,27438,0
+LEE.US,D,20080512,000000,75.7,77.4,75.6,77.3,39782,0
+LEE.US,D,20080513,000000,78.6,78.6,76,77.1,30067,0
+LEE.US,D,20080514,000000,78.4,78.4,73.8,74.1,44730,0
+LEE.US,D,20080515,000000,74.1,76.5,71.8,72.6,33952,0
+LEE.US,D,20080516,000000,72.2,74.4,70.7,71.1,33306,0
+LEE.US,D,20080519,000000,71,73.9,68.3,71.8,55829,0
+LEE.US,D,20080520,000000,76.8,79.4,70.2,72.2,37050,0
+LEE.US,D,20080521,000000,71.9,73.2,67.5,68.1,68819,0
+LEE.US,D,20080522,000000,67.8,72.7,67.8,69.1,40786,0
+LEE.US,D,20080523,000000,68.5,71.1,66.9,66.9,36567,0
+LEE.US,D,20080527,000000,67.2,71,67.1,70.1,173118,0
+LEE.US,D,20080528,000000,70.8,72.4,69.6,70.1,72248,0
+LEE.US,D,20080529,000000,69.2,70.1,66.5,68.1,141449,0
+LEE.US,D,20080530,000000,69.8,69.8,67.9,68,68057,0
+LEE.US,D,20080602,000000,68,70,66.2,67.1,81254,0
+LEE.US,D,20080603,000000,66.6,68.8,66.5,66.7,99239,0
+LEE.US,D,20080604,000000,66.8,67.1,66.2,66.5,64426,0
+LEE.US,D,20080605,000000,66.7,66.7,64.7,65.1,87490,0
+LEE.US,D,20080606,000000,65,66.2,59.4,59.6,172360,0
+LEE.US,D,20080609,000000,59.3,61.3,57.3,58.1,79129,0
+LEE.US,D,20080610,000000,58,58.1,55,55.7,72579,0
+LEE.US,D,20080611,000000,56.7,57.5,53.2,53.4,79312,0
+LEE.US,D,20080612,000000,53.3,55,51.6,52.7,90262,0
+LEE.US,D,20080613,000000,52.5,53.4,49.8,51.5,227288,0
+LEE.US,D,20080616,000000,50.5,53.1,50.1,50.3,49819,0
+LEE.US,D,20080617,000000,50.3,51.1,50,50.2,48491,0
+LEE.US,D,20080618,000000,49.5,50.2,47.4,48.1,58178,0
+LEE.US,D,20080619,000000,48,48.1,47,47.6,66410,0
+LEE.US,D,20080620,000000,47.4,47.8,45,46.9,104992,0
+LEE.US,D,20080623,000000,52.1,52.1,45.9,46,98232,0
+LEE.US,D,20080624,000000,45.9,47.5,45.1,46.1,41723,0
+LEE.US,D,20080625,000000,46.9,48.1,46.3,46.5,60179,0
+LEE.US,D,20080626,000000,46.7,47.9,45.2,46.3,56967,0
+LEE.US,D,20080627,000000,46,46,42.1,44,108928,0
+LEE.US,D,20080630,000000,44,46.3,38.1,39.9,121617,0
+LEE.US,D,20080701,000000,40,40,34.5,35.1,111752,0
+LEE.US,D,20080702,000000,35.1,35.8,31.9,34,136267,0
+LEE.US,D,20080703,000000,34.6,35.2,32.1,32.6,64648,0
+LEE.US,D,20080707,000000,33.5,34.8,31.4,31.5,71637,0
+LEE.US,D,20080708,000000,31.5,37.1,31.5,36,112332,0
+LEE.US,D,20080709,000000,35.1,37.8,33,33,58142,0
+LEE.US,D,20080710,000000,33,34.2,31.5,33.4,51543,0
+LEE.US,D,20080711,000000,32.3,34.4,31.1,33.7,46322,0
+LEE.US,D,20080714,000000,34.6,35.5,33.9,34.5,50873,0
+LEE.US,D,20080715,000000,33.6,35.1,31.6,32.3,66035,0
+LEE.US,D,20080716,000000,32,33.8,29.9,33.7,51407,0
+LEE.US,D,20080717,000000,36.9,37.9,32.5,35.8,49865,0
+LEE.US,D,20080718,000000,35.3,35.4,33,34.9,36910,0
+LEE.US,D,20080721,000000,35.4,44.2,34.9,37.3,44667,0
+LEE.US,D,20080722,000000,37.7,40.5,35.8,40.5,38716,0
+LEE.US,D,20080723,000000,45.7,50,41,41.2,88282,0
+LEE.US,D,20080724,000000,33.7,47,30.6,35.6,62030,0
+LEE.US,D,20080725,000000,39.2,39.2,30.8,31.2,68295,0
+LEE.US,D,20080728,000000,32,34.8,28.7,29,69593,0
+LEE.US,D,20080729,000000,29.7,31.7,27.6,30.3,73153,0
+LEE.US,D,20080730,000000,30.3,34.5,30.3,34.4,64212,0
+LEE.US,D,20080731,000000,33.9,34.1,30.1,30.2,57931,0
+LEE.US,D,20080801,000000,30.8,31.6,29.5,30.5,58208,0
+LEE.US,D,20080804,000000,30.5,31,29.6,29.6,39375,0
+LEE.US,D,20080805,000000,30.3,30.6,29.3,30.3,48277,0
+LEE.US,D,20080806,000000,30.4,33.9,30,33.2,52898,0
+LEE.US,D,20080807,000000,32.5,33.2,31.2,31.5,57134,0
+LEE.US,D,20080808,000000,31.9,33.6,31.5,32.6,37952,0
+LEE.US,D,20080811,000000,32.6,35.3,31.7,32.8,43459,0
+LEE.US,D,20080812,000000,33.3,33.9,31,31.6,51237,0
+LEE.US,D,20080813,000000,31.2,34.9,31.1,32.5,30277,0
+LEE.US,D,20080814,000000,37.3,37.3,34,35.9,45999,0
+LEE.US,D,20080815,000000,35.5,39,34.5,36.8,36613,0
+LEE.US,D,20080818,000000,36.4,36.5,33.6,34.8,29663,0
+LEE.US,D,20080819,000000,34.8,37.5,32.8,35.7,31614,0
+LEE.US,D,20080820,000000,38,39.4,35.5,38.3,36646,0
+LEE.US,D,20080821,000000,38.3,39.5,34,35.6,36679,0
+LEE.US,D,20080822,000000,35.8,39,35.8,38.7,30497,0
+LEE.US,D,20080825,000000,38.3,39,35.6,35.7,23376,0
+LEE.US,D,20080826,000000,36.1,38.8,34.3,35.1,25346,0
+LEE.US,D,20080827,000000,38.7,38.7,35.6,36.4,28796,0
+LEE.US,D,20080828,000000,34.7,37.2,33.6,37.1,23925,0
+LEE.US,D,20080829,000000,36.4,37.5,35.1,37.5,21816,0
+LEE.US,D,20080902,000000,38.9,38.9,33.9,34.7,44397,0
+LEE.US,D,20080903,000000,34.7,36.8,33.5,35.9,30804,0
+LEE.US,D,20080904,000000,37.6,37.6,31.7,32.3,63773,0
+LEE.US,D,20080905,000000,32,35,30.2,31.4,60481,0
+LEE.US,D,20080908,000000,31.6,35,30.8,32.3,51876,0
+LEE.US,D,20080909,000000,31.7,34.4,31,33.6,41650,0
+LEE.US,D,20080910,000000,33.1,33.1,29.4,30.7,54671,0
+LEE.US,D,20080911,000000,30,30,29.1,29.8,77870,0
+LEE.US,D,20080912,000000,29.3,29.8,26.5,26.8,496158,0
+LEE.US,D,20080915,000000,24.1,28,23.5,23.5,105863,0
+LEE.US,D,20080916,000000,23.2,25.9,22.2,25,76075,0
+LEE.US,D,20080917,000000,24.7,25.3,22.9,25.3,55200,0
+LEE.US,D,20080918,000000,25.8,30,24.7,30,85135,0
+LEE.US,D,20080919,000000,33.4,34.6,28.2,30,150357,0
+LEE.US,D,20080922,000000,35.1,35.1,29.6,31.2,37487,0
+LEE.US,D,20080923,000000,32,34.4,30.5,31.3,32641,0
+LEE.US,D,20080924,000000,31.1,34,28.2,28.3,61234,0
+LEE.US,D,20080925,000000,28.1,34.2,28.1,32.2,42129,0
+LEE.US,D,20080926,000000,32.5,33.6,30.3,33.5,28974,0
+LEE.US,D,20080929,000000,33.6,35.9,30.4,35.2,57735,0
+LEE.US,D,20080930,000000,35,35.7,31,35,72446,0
+LEE.US,D,20081001,000000,36,36,33.1,33.6,49781,0
+LEE.US,D,20081002,000000,35.2,35.7,31.3,31.7,41340,0
+LEE.US,D,20081003,000000,34.7,34.7,30.5,30.5,36033,0
+LEE.US,D,20081006,000000,28,30,22.9,24.4,43586,0
+LEE.US,D,20081007,000000,28.5,28.5,22.5,23.3,56109,0
+LEE.US,D,20081008,000000,20.7,31.2,20.7,29,94236,0
+LEE.US,D,20081009,000000,27.8,30.3,25.6,28.1,34374,0
+LEE.US,D,20081010,000000,25.8,27.5,19.4,27.5,82228,0
+LEE.US,D,20081013,000000,28,28.9,23.2,28.4,43656,0
+LEE.US,D,20081014,000000,28.3,31.6,28.3,30.7,70656,0
+LEE.US,D,20081015,000000,30,30.3,29.2,30.1,54458,0
+LEE.US,D,20081016,000000,30,31.5,27.5,30.5,48892,0
+LEE.US,D,20081017,000000,30,30.1,25.9,26.1,37553,0
+LEE.US,D,20081020,000000,26.5,39.7,25.8,31.4,51436,0
+LEE.US,D,20081021,000000,31.2,31.7,28.1,30.1,28440,0
+LEE.US,D,20081022,000000,29.8,32.9,28,30.8,21179,0
+LEE.US,D,20081023,000000,30.9,32.9,27.9,29.8,28814,0
+LEE.US,D,20081024,000000,27.5,30.7,26,28.7,62870,0
+LEE.US,D,20081027,000000,28,28,25.5,26.1,62017,0
+LEE.US,D,20081028,000000,26.5,29.9,25.5,29.7,19263,0
+LEE.US,D,20081029,000000,29.9,31.3,28.2,29.1,24538,0
+LEE.US,D,20081030,000000,29.3,36,29.3,32.9,28842,0
+LEE.US,D,20081031,000000,30,30,24.9,25,121954,0
+LEE.US,D,20081103,000000,24.6,27.8,22.9,23.1,140292,0
+LEE.US,D,20081104,000000,22.9,22.9,18.8,20,230128,0
+LEE.US,D,20081105,000000,21,21.6,18.7,21,84698,0
+LEE.US,D,20081106,000000,20.6,20.7,19.4,19.5,41314,0
+LEE.US,D,20081107,000000,19.2,19.2,18.5,18.7,23274,0
+LEE.US,D,20081110,000000,19,19,13.3,15.8,69006,0
+LEE.US,D,20081111,000000,15.7,16.2,14.2,15.7,33844,0
+LEE.US,D,20081112,000000,15.5,16,14.1,14.8,56870,0
+LEE.US,D,20081113,000000,15.3,17.5,14,17.5,37263,0
+LEE.US,D,20081114,000000,16,16,13.8,14.1,32541,0
+LEE.US,D,20081117,000000,13.5,14.8,13.1,13.3,24098,0
+LEE.US,D,20081118,000000,13.4,16,11.5,15.2,58928,0
+LEE.US,D,20081119,000000,14.2,16,12.5,13.3,26420,0
+LEE.US,D,20081120,000000,12.9,13.5,10.7,12.4,33836,0
+LEE.US,D,20081121,000000,12.4,14.7,11.9,14.2,85097,0
+LEE.US,D,20081124,000000,14.4,14.4,10.7,12,26310,0
+LEE.US,D,20081125,000000,12.1,12.9,8.5,10.5,87336,0
+LEE.US,D,20081126,000000,9.9,10.1,9,10,32427,0
+LEE.US,D,20081128,000000,10.1,10.5,9.9,10.4,22508,0
+LEE.US,D,20081201,000000,10.1,10.5,8.2,8.2,29728,0
+LEE.US,D,20081202,000000,8.5,9.1,7.9,8.1,38879,0
+LEE.US,D,20081203,000000,7.9,7.9,6.5,6.9,38928,0
+LEE.US,D,20081204,000000,6.9,7,5.7,6,42417,0
+LEE.US,D,20081205,000000,6,6.8,5.3,6.1,44242,0
+LEE.US,D,20081208,000000,6.5,6.8,4.5,5,63627,0
+LEE.US,D,20081209,000000,5,5.4,3.9,4.1,71663,0
+LEE.US,D,20081210,000000,3.6,4.4,3.6,4,59714,0
+LEE.US,D,20081211,000000,4,4.3,3.4,3.5,63754,0
+LEE.US,D,20081212,000000,3.7,7,3.5,4.9,120122,0
+LEE.US,D,20081215,000000,5,5,3.7,3.9,60790,0
+LEE.US,D,20081216,000000,4,4.5,3,4.5,124194,0
+LEE.US,D,20081217,000000,3.8,3.8,3.4,3.5,52243,0
+LEE.US,D,20081218,000000,3.4,3.9,3,3,42975,0
+LEE.US,D,20081219,000000,3.2,3.5,3,3,100506,0
+LEE.US,D,20081222,000000,3.1,4.4,3.1,4.4,70738,0
+LEE.US,D,20081223,000000,4.4,4.4,3.4,3.5,25889,0
+LEE.US,D,20081224,000000,3.5,3.7,3.3,3.5,21572,0
+LEE.US,D,20081226,000000,3.9,4.1,3.5,3.9,46607,0
+LEE.US,D,20081229,000000,3.6,3.9,3.4,3.6,47375,0
+LEE.US,D,20081230,000000,3.6,4,3.6,3.9,30734,0
+LEE.US,D,20081231,000000,4,4.5,3.7,4.1,61807,0
+LEE.US,D,20090102,000000,4.2,4.4,3.8,4.1,53389,0
+LEE.US,D,20090105,000000,4.1,4.3,3.8,4.3,47389,0
+LEE.US,D,20090106,000000,4,4.4,4,4.2,48635,0
+LEE.US,D,20090107,000000,4,4.3,3.9,3.9,60416,0
+LEE.US,D,20090108,000000,3.8,5.8,3.8,5.6,115282,0
+LEE.US,D,20090109,000000,5.7,6.5,5,5.3,75818,0
+LEE.US,D,20090112,000000,5,5.6,4.2,4.3,38837,0
+LEE.US,D,20090113,000000,4.6,4.8,4.1,4.2,33793,0
+LEE.US,D,20090114,000000,4.1,4.3,3.6,3.7,48046,0
+LEE.US,D,20090115,000000,3.8,4,3.6,3.7,24832,0
+LEE.US,D,20090116,000000,3.8,3.9,3.3,3.6,38101,0
+LEE.US,D,20090120,000000,3.6,3.6,3.1,3.1,34883,0
+LEE.US,D,20090121,000000,3.1,4,3.1,3.9,30889,0
+LEE.US,D,20090122,000000,3.9,3.9,3.2,3.2,32270,0
+LEE.US,D,20090123,000000,3.1,3.6,3.1,3.2,18113,0
+LEE.US,D,20090126,000000,3.3,3.5,3.2,3.5,9762,0
+LEE.US,D,20090127,000000,3.4,4.6,3.4,3.8,46221,0
+LEE.US,D,20090128,000000,4.7,4.7,3.9,4,23645,0
+LEE.US,D,20090129,000000,4,4.1,3.6,3.6,14439,0
+LEE.US,D,20090130,000000,3.7,3.7,3.1,3.1,33253,0
+LEE.US,D,20090202,000000,3.1,3.3,2.9,3.2,42268,0
+LEE.US,D,20090203,000000,3.3,3.5,3.1,3.3,16277,0
+LEE.US,D,20090204,000000,3.3,3.4,2.9,2.9,23367,0
+LEE.US,D,20090205,000000,2.9,3,2.7,2.9,27687,0
+LEE.US,D,20090206,000000,3.2,3.7,2.8,3.1,50095,0
+LEE.US,D,20090209,000000,3.5,3.5,3,3.1,20377,0
+LEE.US,D,20090210,000000,3,3.1,2.8,2.8,17700,0
+LEE.US,D,20090211,000000,2.9,3.1,2.9,3.1,13618,0
+LEE.US,D,20090212,000000,3,3.2,2.9,3,20457,0
+LEE.US,D,20090213,000000,3.1,3.2,2.9,3.1,17141,0
+LEE.US,D,20090217,000000,3.3,3.4,2.8,2.8,28054,0
+LEE.US,D,20090218,000000,3.1,3.1,2.4,2.9,37088,0
+LEE.US,D,20090219,000000,2.9,3.5,2.9,3.3,58567,0
+LEE.US,D,20090220,000000,4.1,6.5,4,5.2,152258,0
+LEE.US,D,20090223,000000,4.9,5.6,4.3,4.6,46126,0
+LEE.US,D,20090224,000000,5.2,5.2,4.1,4.8,49207,0
+LEE.US,D,20090225,000000,5,5.1,4.6,4.6,31914,0
+LEE.US,D,20090226,000000,4.6,5,4,4,42262,0
+LEE.US,D,20090227,000000,4,4.8,4,4.1,29740,0
+LEE.US,D,20090302,000000,4.1,4.7,3.8,3.9,52195,0
+LEE.US,D,20090303,000000,3.6,4,3.5,3.5,49233,0
+LEE.US,D,20090304,000000,3.7,3.8,3.1,3.5,33432,0
+LEE.US,D,20090305,000000,3.5,3.6,3,3,30018,0
+LEE.US,D,20090306,000000,3.1,3.1,2.9,2.9,25715,0
+LEE.US,D,20090309,000000,3,3.5,2.7,2.7,40105,0
+LEE.US,D,20090310,000000,3,3.1,2.7,3,26297,0
+LEE.US,D,20090311,000000,3,3.2,2.8,2.8,42822,0
+LEE.US,D,20090312,000000,2.8,3.2,2.8,3.2,22759,0
+LEE.US,D,20090313,000000,3.2,3.2,2.8,2.8,31260,0
+LEE.US,D,20090316,000000,2.8,3.5,2.8,3.5,16592,0
+LEE.US,D,20090317,000000,3.5,3.5,2.7,3.4,80289,0
+LEE.US,D,20090318,000000,3.3,3.3,2.6,3.2,47610,0
+LEE.US,D,20090319,000000,3.2,3.3,2.8,3,37695,0
+LEE.US,D,20090320,000000,3.2,3.3,2.9,3.2,53651,0
+LEE.US,D,20090323,000000,3.3,4.7,3,4.7,56575,0
+LEE.US,D,20090324,000000,4.5,4.5,3.2,3.3,45775,0
+LEE.US,D,20090325,000000,3.7,4,3.2,3.4,65341,0
+LEE.US,D,20090326,000000,3.8,3.8,3.3,3.4,30046,0
+LEE.US,D,20090327,000000,3.2,3.4,3.2,3.2,32809,0
+LEE.US,D,20090330,000000,3.1,3.3,3,3,26257,0
+LEE.US,D,20090331,000000,3.1,3.1,2.8,2.8,40949,0
+LEE.US,D,20090401,000000,3,3.4,2.9,3.4,17273,0
+LEE.US,D,20090402,000000,3.4,3.6,3.2,3.5,26273,0
+LEE.US,D,20090403,000000,3.6,3.6,3.3,3.4,8549,0
+LEE.US,D,20090406,000000,3.4,4.3,3.4,3.5,73324,0
+LEE.US,D,20090407,000000,3.5,3.8,3.5,3.5,22959,0
+LEE.US,D,20090408,000000,3.6,3.8,3.5,3.8,9860,0
+LEE.US,D,20090409,000000,4,4.5,3.4,3.6,67955,0
+LEE.US,D,20090413,000000,3.9,4.3,3.7,4,44347,0
+LEE.US,D,20090414,000000,4,4.1,3.7,3.7,30875,0
+LEE.US,D,20090415,000000,3.8,4,3.8,3.9,13469,0
+LEE.US,D,20090416,000000,4,4.4,4,4.2,31008,0
+LEE.US,D,20090417,000000,4.3,4.3,3.9,4.2,45766,0
+LEE.US,D,20090420,000000,4,4.1,3.8,3.8,23244,0
+LEE.US,D,20090421,000000,3.8,4,3.6,4,12840,0
+LEE.US,D,20090422,000000,3.9,4,3.8,3.9,10243,0
+LEE.US,D,20090423,000000,3.9,4,3.8,3.9,18269,0
+LEE.US,D,20090424,000000,3.9,3.9,3.5,3.7,33960,0
+LEE.US,D,20090427,000000,3.5,3.8,3.5,3.5,20903,0
+LEE.US,D,20090428,000000,3.5,3.8,3.5,3.6,16477,0
+LEE.US,D,20090429,000000,3.6,3.9,3.5,3.9,38422,0
+LEE.US,D,20090430,000000,3.9,4.1,3.7,3.8,45189,0
+LEE.US,D,20090501,000000,3.8,5.5,3.6,4.8,177593,0
+LEE.US,D,20090504,000000,5.4,6.8,5,6.4,329673,0
+LEE.US,D,20090505,000000,6.8,9.7,6.8,8.6,222300,0
+LEE.US,D,20090506,000000,9.3,12.2,9.3,12.1,284440,0
+LEE.US,D,20090507,000000,12.1,17.3,9.9,15.8,279322,0
+LEE.US,D,20090508,000000,17.2,18.9,13.8,16.4,149275,0
+LEE.US,D,20090511,000000,16.1,16.7,14,16.5,68809,0
+LEE.US,D,20090512,000000,16.5,16.5,13.5,16,73025,0
+LEE.US,D,20090513,000000,15.7,15.7,11,11,69196,0
+LEE.US,D,20090514,000000,11.8,14.6,11,13.6,86807,0
+LEE.US,D,20090515,000000,14,14,11.5,11.5,42043,0
+LEE.US,D,20090518,000000,11.6,13.8,11.6,12.9,55568,0
+LEE.US,D,20090519,000000,12.4,13.2,11.8,13,28229,0
+LEE.US,D,20090520,000000,13.2,13.2,12.1,12.8,31773,0
+LEE.US,D,20090521,000000,12.5,12.7,11.5,12.3,38623,0
+LEE.US,D,20090522,000000,12.4,12.4,11.6,11.6,20187,0
+LEE.US,D,20090526,000000,12,12,11,11.5,58389,0
+LEE.US,D,20090527,000000,11.9,12.7,11.2,11.2,53836,0
+LEE.US,D,20090528,000000,11.4,11.6,10.3,10.3,55919,0
+LEE.US,D,20090529,000000,9.9,11.5,8.1,10,190236,0
+LEE.US,D,20090601,000000,10.3,10.5,9.7,9.8,37892,0
+LEE.US,D,20090602,000000,9.4,10,9.1,9.1,35961,0
+LEE.US,D,20090603,000000,9.1,9.5,8.9,9.5,17963,0
+LEE.US,D,20090604,000000,9.5,9.7,9.1,9.5,13527,0
+LEE.US,D,20090605,000000,9.7,9.7,9.4,9.5,10541,0
+LEE.US,D,20090608,000000,9.6,9.7,8.8,9,16072,0
+LEE.US,D,20090609,000000,9,9.4,8.5,8.6,10799,0
+LEE.US,D,20090610,000000,8.3,8.4,8,8.2,30082,0
+LEE.US,D,20090611,000000,7.9,8.9,7.9,8.8,23296,0
+LEE.US,D,20090612,000000,8.8,8.8,8,8.6,16288,0
+LEE.US,D,20090615,000000,8.9,9,8.2,8.6,21214,0
+LEE.US,D,20090616,000000,8.3,8.8,8,8,15162,0
+LEE.US,D,20090617,000000,8.1,8.5,7.2,7.4,40790,0
+LEE.US,D,20090618,000000,7.2,7.3,6.2,6.4,41411,0
+LEE.US,D,20090619,000000,6.5,7.1,5.9,6,51627,0
+LEE.US,D,20090622,000000,6,6.2,5,5.2,70451,0
+LEE.US,D,20090623,000000,5,6.2,5,5.7,66590,0
+LEE.US,D,20090624,000000,6,6,5.2,5.6,66481,0
+LEE.US,D,20090625,000000,5.6,7.1,5.5,6.9,69857,0
+LEE.US,D,20090626,000000,6.9,7.2,4.8,4.8,491278,0
+LEE.US,D,20090629,000000,5.4,5.8,5,5.2,125137,0
+LEE.US,D,20090630,000000,5.1,5.7,5.1,5.3,34951,0
+LEE.US,D,20090701,000000,5.6,7.7,5.4,7.1,190737,0
+LEE.US,D,20090702,000000,7.2,7.2,5.9,6.5,70784,0
+LEE.US,D,20090706,000000,6.8,6.8,5.5,5.7,42231,0
+LEE.US,D,20090707,000000,5.9,6,5.3,5.7,44948,0
+LEE.US,D,20090708,000000,5.8,6.3,5.3,5.4,33628,0
+LEE.US,D,20090709,000000,5.4,5.6,5.3,5.3,24652,0
+LEE.US,D,20090710,000000,5,5.4,5,5,34874,0
+LEE.US,D,20090713,000000,5.2,5.3,5.1,5.3,21100,0
+LEE.US,D,20090714,000000,5.3,5.6,5.2,5.4,30422,0
+LEE.US,D,20090715,000000,5.3,7.2,5.3,6.7,115853,0
+LEE.US,D,20090716,000000,6.7,6.7,5.8,6.5,37365,0
+LEE.US,D,20090717,000000,6.5,6.5,6.2,6.2,22694,0
+LEE.US,D,20090720,000000,6.5,6.9,6.1,6.7,27354,0
+LEE.US,D,20090721,000000,6.8,8.3,6.8,7.6,92897,0
+LEE.US,D,20090722,000000,7.9,11.2,7.9,10.7,282392,0
+LEE.US,D,20090723,000000,11,14,11,13,364895,0
+LEE.US,D,20090724,000000,12.9,14,11.2,12.1,196799,0
+LEE.US,D,20090727,000000,12.2,13.7,12.2,13.5,99480,0
+LEE.US,D,20090728,000000,13,16.8,12.6,16.3,160535,0
+LEE.US,D,20090729,000000,14.6,19.8,14.6,19.2,271841,0
+LEE.US,D,20090730,000000,15.4,18,12.1,12.7,323457,0
+LEE.US,D,20090731,000000,12.7,15.3,12.7,14.1,173756,0
+LEE.US,D,20090803,000000,14.5,16.6,13.7,15.3,158221,0
+LEE.US,D,20090804,000000,14.8,16,13.7,15.5,65539,0
+LEE.US,D,20090805,000000,15.5,16.6,14.8,16.6,53936,0
+LEE.US,D,20090806,000000,16.8,17,15,16.4,56442,0
+LEE.US,D,20090807,000000,15.3,16.7,15.3,16.5,41832,0
+LEE.US,D,20090810,000000,17,23.7,17,23.5,326876,0
+LEE.US,D,20090811,000000,22.1,24.6,20.1,21.3,117562,0
+LEE.US,D,20090812,000000,20.9,23,20.5,22.1,78470,0
+LEE.US,D,20090813,000000,24,24,20,24,61638,0
+LEE.US,D,20090814,000000,23.9,24,22.3,22.7,57346,0
+LEE.US,D,20090817,000000,20.8,22,17,20.1,106741,0
+LEE.US,D,20090818,000000,20.6,21.3,19.7,20.6,33257,0
+LEE.US,D,20090819,000000,20.4,20.6,19.5,20,40723,0
+LEE.US,D,20090820,000000,20,21.5,19.5,20.2,20689,0
+LEE.US,D,20090821,000000,20.1,21.3,19.8,20.7,34573,0
+LEE.US,D,20090824,000000,20.8,21.2,20,20.4,40341,0
+LEE.US,D,20090825,000000,20.1,21,19.5,21,24932,0
+LEE.US,D,20090826,000000,20.4,22,20.4,21.7,55496,0
+LEE.US,D,20090827,000000,20.9,21.4,20.1,20.3,48285,0
+LEE.US,D,20090828,000000,21.1,21.1,18.9,19.7,114216,0
+LEE.US,D,20090831,000000,19.2,19.5,18,18.1,54564,0
+LEE.US,D,20090901,000000,17.9,18.8,16.6,16.7,36101,0
+LEE.US,D,20090902,000000,16.5,17.1,16.1,16.4,19269,0
+LEE.US,D,20090903,000000,17,17.1,16.7,16.7,14539,0
+LEE.US,D,20090904,000000,16.8,17.9,16.6,17.5,11152,0
+LEE.US,D,20090908,000000,18.8,18.8,17.6,18.3,14958,0
+LEE.US,D,20090909,000000,17.9,18.4,17.5,18.3,13113,0
+LEE.US,D,20090910,000000,18.3,19.9,18.2,19.2,25631,0
+LEE.US,D,20090911,000000,19.2,20.8,19.2,20.5,56523,0
+LEE.US,D,20090914,000000,20.8,22.1,20,21.5,34873,0
+LEE.US,D,20090915,000000,21.4,22,20.5,21.5,20852,0
+LEE.US,D,20090916,000000,21.4,22.4,20.2,21,36938,0
+LEE.US,D,20090917,000000,21.5,22.4,20.8,21.5,26879,0
+LEE.US,D,20090918,000000,21.1,21.5,19.1,20,81467,0
+LEE.US,D,20090921,000000,20.1,20.3,17.2,19.7,114716,0
+LEE.US,D,20090922,000000,19.7,20.6,19.4,20.3,21132,0
+LEE.US,D,20090923,000000,20,22.1,19.7,20.7,41135,0
+LEE.US,D,20090924,000000,21.6,21.8,19.8,19.8,22777,0
+LEE.US,D,20090925,000000,20,21.7,19.7,21.1,24624,0
+LEE.US,D,20090928,000000,21.2,21.8,20.7,21.4,21143,0
+LEE.US,D,20090929,000000,23.2,34.3,23,30.3,651170,0
+LEE.US,D,20090930,000000,31.1,31.1,25.2,27.5,116441,0
+LEE.US,D,20091001,000000,27.1,27.5,23.5,23.9,42583,0
+LEE.US,D,20091002,000000,23.2,27,21.5,24.3,79017,0
+LEE.US,D,20091005,000000,24.7,26.9,24.2,25.1,24305,0
+LEE.US,D,20091006,000000,23.1,27.3,23.1,26.2,20953,0
+LEE.US,D,20091007,000000,24.2,26.7,24.2,25.7,18819,0
+LEE.US,D,20091008,000000,26.4,30,26.3,29.5,62029,0
+LEE.US,D,20091009,000000,29.6,34.8,28.2,31.9,124265,0
+LEE.US,D,20091012,000000,32.1,42.4,30.8,37.9,291004,0
+LEE.US,D,20091013,000000,36.7,41,36.7,37.4,128419,0
+LEE.US,D,20091014,000000,38.9,40.9,37.9,40.1,88680,0
+LEE.US,D,20091015,000000,38.5,40.1,37.1,40.1,61367,0
+LEE.US,D,20091016,000000,40,40,36.2,38.9,85084,0
+LEE.US,D,20091019,000000,39.8,39.8,38.1,38.7,52948,0
+LEE.US,D,20091020,000000,38.8,39.5,34.8,35.6,47390,0
+LEE.US,D,20091021,000000,35.5,39.1,34,36.8,62246,0
+LEE.US,D,20091022,000000,36.8,37.8,35.1,36.8,60843,0
+LEE.US,D,20091023,000000,37,37.7,34.5,35.5,28284,0
+LEE.US,D,20091026,000000,35.4,36.2,32.8,33.7,40064,0
+LEE.US,D,20091027,000000,33.8,35.9,32.7,32.7,29251,0
+LEE.US,D,20091028,000000,32.5,33.4,28.8,29.6,50126,0
+LEE.US,D,20091029,000000,30.3,34.3,29.8,32.5,44277,0
+LEE.US,D,20091030,000000,32,32,30.3,30.5,27226,0
+LEE.US,D,20091102,000000,30.4,30.4,28.4,30.1,34040,0
+LEE.US,D,20091103,000000,29.1,32.3,29,31.6,45101,0
+LEE.US,D,20091104,000000,31.6,33.1,30.9,31.1,35182,0
+LEE.US,D,20091105,000000,31.5,33.6,31.2,33.5,23682,0
+LEE.US,D,20091106,000000,32.9,32.9,29.7,31.6,29656,0
+LEE.US,D,20091109,000000,31.8,36.1,31.3,35.2,48471,0
+LEE.US,D,20091110,000000,33.9,36.2,32.9,36.2,37205,0
+LEE.US,D,20091111,000000,36.2,36.6,35,35.3,21300,0
+LEE.US,D,20091112,000000,35.9,38.8,32.3,36.4,105343,0
+LEE.US,D,20091113,000000,36.2,37.6,36.1,37,70201,0
+LEE.US,D,20091116,000000,34.6,39,34.6,38.8,34430,0
+LEE.US,D,20091117,000000,39,42.5,38.2,42.5,47022,0
+LEE.US,D,20091118,000000,44,45,40.7,42,47074,0
+LEE.US,D,20091119,000000,43,43,37.2,38.3,36610,0
+LEE.US,D,20091120,000000,36.2,38.7,34.2,38.1,23981,0
+LEE.US,D,20091123,000000,38,39.8,37.2,37.4,17446,0
+LEE.US,D,20091124,000000,37.8,39.5,36,39.5,44302,0
+LEE.US,D,20091125,000000,39.1,39.7,38.6,39.2,17786,0
+LEE.US,D,20091127,000000,37.6,38.5,35.2,37.2,11540,0
+LEE.US,D,20091130,000000,37.6,38.7,35.6,36.2,27204,0
+LEE.US,D,20091201,000000,36.9,36.9,34.2,34.9,25975,0
+LEE.US,D,20091202,000000,34,34.3,32,33.6,45373,0
+LEE.US,D,20091203,000000,33.1,33.2,30.6,31.4,28216,0
+LEE.US,D,20091204,000000,31.6,32,30,32,31970,0
+LEE.US,D,20091207,000000,31.8,34,31.8,33.2,18580,0
+LEE.US,D,20091208,000000,32.4,34,32.1,32.9,49658,0
+LEE.US,D,20091209,000000,33.1,33.1,31.7,31.9,52703,0
+LEE.US,D,20091210,000000,32.3,38.1,32.3,35.8,96296,0
+LEE.US,D,20091211,000000,36,38.1,34.5,35.4,44083,0
+LEE.US,D,20091214,000000,35.8,36.7,34.9,36.7,22679,0
+LEE.US,D,20091215,000000,33.3,38.5,33,36.2,45596,0
+LEE.US,D,20091216,000000,37.4,38.2,36.2,37.2,25244,0
+LEE.US,D,20091217,000000,37,38.4,36.4,37.5,19476,0
+LEE.US,D,20091218,000000,37.8,39.8,37.2,39.8,34985,0
+LEE.US,D,20091221,000000,38.5,40,37.7,39,17618,0
+LEE.US,D,20091222,000000,38.9,38.9,37.2,38,10687,0
+LEE.US,D,20091223,000000,37.6,38.5,37.1,37.6,10957,0
+LEE.US,D,20091224,000000,37.3,38.2,36.8,38.2,5250,0
+LEE.US,D,20091228,000000,38,38,36.7,36.7,10897,0
+LEE.US,D,20091229,000000,36.8,37,35.8,36,8866,0
+LEE.US,D,20091230,000000,35.5,35.7,34,34.2,16303,0
+LEE.US,D,20091231,000000,34.4,35.4,34.4,34.7,15477,0
+LEE.US,D,20100104,000000,35.1,35.8,34.2,35.6,46172,0
+LEE.US,D,20100105,000000,36,38.3,35,37,26946,0
+LEE.US,D,20100106,000000,37.2,37.3,34.8,35,33172,0
+LEE.US,D,20100107,000000,35.8,38,35.5,38,34866,0
+LEE.US,D,20100108,000000,37.5,38,37.2,37.9,19687,0
+LEE.US,D,20100111,000000,38.3,39.3,38.1,39,23033,0
+LEE.US,D,20100112,000000,38.7,38.7,37.3,38.7,23217,0
+LEE.US,D,20100113,000000,38.9,39,37.8,38.7,14774,0
+LEE.US,D,20100114,000000,36.6,39.4,36.6,39.4,18213,0
+LEE.US,D,20100115,000000,38.6,40.5,38.5,40.5,33842,0
+LEE.US,D,20100119,000000,43.1,47.7,42.9,44.9,139107,0
+LEE.US,D,20100120,000000,44.7,44.7,40,41.8,69800,0
+LEE.US,D,20100121,000000,42.6,43.5,39.6,40.5,47915,0
+LEE.US,D,20100122,000000,40.3,40.3,37.5,38.1,50561,0
+LEE.US,D,20100125,000000,39.3,39.8,37.4,37.5,25842,0
+LEE.US,D,20100126,000000,37.1,43.9,37.1,42.5,71058,0
+LEE.US,D,20100127,000000,43.7,45.5,43,44.3,44180,0
+LEE.US,D,20100128,000000,44.4,44.4,39.5,41.1,35991,0
+LEE.US,D,20100129,000000,41.9,44.2,41.4,42.4,35594,0
+LEE.US,D,20100201,000000,42.7,43.5,38.5,41.3,53630,0
+LEE.US,D,20100202,000000,41.6,43,40.3,43,27189,0
+LEE.US,D,20100203,000000,42.2,42.9,41,41.1,21082,0
+LEE.US,D,20100204,000000,40,41.3,38.4,38.4,28106,0
+LEE.US,D,20100205,000000,38,39.4,36.5,39.3,34606,0
+LEE.US,D,20100208,000000,38.3,38.5,36.6,37,24857,0
+LEE.US,D,20100209,000000,37.3,38.4,36.8,38.3,12038,0
+LEE.US,D,20100210,000000,38.1,38.6,36.1,37.6,16583,0
+LEE.US,D,20100211,000000,37.5,37.5,36.5,37.2,12287,0
+LEE.US,D,20100212,000000,36.7,38,36.6,37.2,18973,0
+LEE.US,D,20100216,000000,37.9,37.9,36.8,37.4,12855,0
+LEE.US,D,20100217,000000,39,39,37.6,38,15145,0
+LEE.US,D,20100218,000000,37.5,38.3,36.8,37.2,13955,0
+LEE.US,D,20100219,000000,36.4,37.2,36.4,36.9,13319,0
+LEE.US,D,20100222,000000,36.8,37.7,36.8,37.2,10963,0
+LEE.US,D,20100223,000000,37.7,38,37.1,37.4,11510,0
+LEE.US,D,20100224,000000,37.4,37.9,37.2,37.4,4570,0
+LEE.US,D,20100225,000000,37.5,38,36.4,37.8,10979,0
+LEE.US,D,20100226,000000,38.2,38.5,37.7,38.3,14431,0
+LEE.US,D,20100301,000000,38.9,39.1,37.4,38.6,23861,0
+LEE.US,D,20100302,000000,38.1,38.6,36.9,37.2,19979,0
+LEE.US,D,20100303,000000,37.1,38.5,36.6,36.6,18259,0
+LEE.US,D,20100304,000000,36.1,37.3,35.9,36.5,20489,0
+LEE.US,D,20100305,000000,36.5,37.5,36.5,36.7,12533,0
+LEE.US,D,20100308,000000,36.6,37.3,36.3,36.7,16298,0
+LEE.US,D,20100309,000000,36.7,38.1,36.5,37.5,16648,0
+LEE.US,D,20100310,000000,37.8,37.9,37,37.4,11968,0
+LEE.US,D,20100311,000000,37,37.4,36.7,36.8,7121,0
+LEE.US,D,20100312,000000,37.1,37.3,36,36.5,17462,0
+LEE.US,D,20100315,000000,36.2,36.9,35.6,35.7,17694,0
+LEE.US,D,20100316,000000,35.8,36,35.1,35.7,10832,0
+LEE.US,D,20100317,000000,35.3,36.2,35.3,35.7,14808,0
+LEE.US,D,20100318,000000,35.7,36.4,33.9,34.7,23529,0
+LEE.US,D,20100319,000000,34.5,34.5,29.6,29.6,91999,0
+LEE.US,D,20100322,000000,29.9,31.9,29.9,31.2,87949,0
+LEE.US,D,20100323,000000,31.3,32.3,31.2,31.4,43598,0
+LEE.US,D,20100324,000000,31.5,32,30.5,31.6,46729,0
+LEE.US,D,20100325,000000,32.1,32.9,31.1,31.7,22192,0
+LEE.US,D,20100326,000000,31.8,32.4,31.2,31.6,14443,0
+LEE.US,D,20100329,000000,32.2,32.9,32,32.2,12767,0
+LEE.US,D,20100330,000000,32.8,32.8,31.5,31.8,6198,0
+LEE.US,D,20100331,000000,31.2,34,31,33.9,54644,0
+LEE.US,D,20100401,000000,34.4,35.1,32.5,33.4,27099,0
+LEE.US,D,20100405,000000,33.1,34.5,33.1,34.5,21348,0
+LEE.US,D,20100406,000000,34.2,34.7,33.9,34.5,11383,0
+LEE.US,D,20100407,000000,33.7,34.6,33,34.5,10484,0
+LEE.US,D,20100408,000000,34.2,35.1,33.9,34.7,11141,0
+LEE.US,D,20100409,000000,34.8,35.5,34.5,35.4,10489,0
+LEE.US,D,20100412,000000,35,36,35,35.6,10449,0
+LEE.US,D,20100413,000000,35.8,35.8,35.1,35.6,11866,0
+LEE.US,D,20100414,000000,36.3,37,35.7,37,13735,0
+LEE.US,D,20100415,000000,37,40.4,37,40.4,47081,0
+LEE.US,D,20100416,000000,40.4,44,39.5,43.5,96489,0
+LEE.US,D,20100419,000000,45.2,45.2,42.7,44,36467,0
+LEE.US,D,20100420,000000,44,44.8,40,43.7,71433,0
+LEE.US,D,20100421,000000,43.5,44,42.5,43.5,13995,0
+LEE.US,D,20100422,000000,43.2,43.6,41.7,43.6,24297,0
+LEE.US,D,20100423,000000,43.7,43.7,41.5,43.3,27705,0
+LEE.US,D,20100426,000000,43.3,43.5,40.6,41.1,24695,0
+LEE.US,D,20100427,000000,42,42,37.4,38.3,29294,0
+LEE.US,D,20100428,000000,38.7,39.9,37.7,38.8,22844,0
+LEE.US,D,20100429,000000,38.8,39.5,38.1,38.5,18328,0
+LEE.US,D,20100430,000000,38.7,38.7,37.3,37.8,31091,0
+LEE.US,D,20100503,000000,37.8,38.1,35.8,36.7,43662,0
+LEE.US,D,20100504,000000,36.5,37.1,34.4,34.5,25126,0
+LEE.US,D,20100505,000000,34.3,35.9,33.2,33.9,28890,0
+LEE.US,D,20100506,000000,34.2,34.9,30.9,32.9,55316,0
+LEE.US,D,20100507,000000,32.3,34.5,32.3,34,58403,0
+LEE.US,D,20100510,000000,34.9,36.3,34.3,34.6,17638,0
+LEE.US,D,20100511,000000,34.6,36.2,34.4,35.3,7238,0
+LEE.US,D,20100512,000000,35.7,37,35,36.4,12701,0
+LEE.US,D,20100513,000000,36.6,37,36,36.5,9631,0
+LEE.US,D,20100514,000000,35.7,36.5,34.2,35,10740,0
+LEE.US,D,20100517,000000,35.3,35.6,33.9,33.9,14296,0
+LEE.US,D,20100518,000000,33.9,35.1,33.6,33.7,15976,0
+LEE.US,D,20100519,000000,33.5,34.4,33.4,33.9,14612,0
+LEE.US,D,20100520,000000,32.6,33.5,31.1,31.5,32727,0
+LEE.US,D,20100521,000000,31.5,32.5,31.1,31.3,13938,0
+LEE.US,D,20100524,000000,31.1,33.7,31.1,33.4,33396,0
+LEE.US,D,20100525,000000,32.9,32.9,30.6,31.8,29566,0
+LEE.US,D,20100526,000000,32.4,33.7,31.2,31.2,12847,0
+LEE.US,D,20100527,000000,31.6,33.1,31.6,33.1,17018,0
+LEE.US,D,20100528,000000,33.2,34,32.6,34,13281,0
+LEE.US,D,20100601,000000,34,34,30.5,30.5,25392,0
+LEE.US,D,20100602,000000,30.8,31.3,29.7,30.3,21751,0
+LEE.US,D,20100603,000000,30.7,31.3,29.6,30.5,12096,0
+LEE.US,D,20100604,000000,29.9,30.2,28.5,28.6,23521,0
+LEE.US,D,20100607,000000,28.6,29.5,26.7,28.8,28709,0
+LEE.US,D,20100608,000000,28.9,29,28,28.6,29595,0
+LEE.US,D,20100609,000000,28.7,29.3,27.6,27.6,31843,0
+LEE.US,D,20100610,000000,28,29,28,28.5,10049,0
+LEE.US,D,20100611,000000,28.4,28.5,27.8,28.5,18577,0
+LEE.US,D,20100614,000000,29.4,30.4,28.6,29.9,26233,0
+LEE.US,D,20100615,000000,30.6,32,29.5,31.6,23040,0
+LEE.US,D,20100616,000000,31.4,32.2,30.7,32,8359,0
+LEE.US,D,20100617,000000,31.8,32,29.9,30.4,16169,0
+LEE.US,D,20100618,000000,30.5,30.9,30.4,30.5,11605,0
+LEE.US,D,20100621,000000,30.7,31.5,30,30,16476,0
+LEE.US,D,20100622,000000,29.9,30.4,29.4,29.4,12244,0
+LEE.US,D,20100623,000000,29.7,29.9,28,28.3,20895,0
+LEE.US,D,20100624,000000,28.1,32,27.5,30.7,50664,0
+LEE.US,D,20100625,000000,31.2,31.9,28.5,29.5,438780,0
+LEE.US,D,20100628,000000,29,29.6,27.2,27.5,24590,0
+LEE.US,D,20100629,000000,27.1,27.4,24.9,25.6,41413,0
+LEE.US,D,20100630,000000,25.5,26.4,25.1,25.7,22506,0
+LEE.US,D,20100701,000000,25.3,25.4,21.6,23.3,48186,0
+LEE.US,D,20100702,000000,23.1,23.5,22.1,23,22836,0
+LEE.US,D,20100706,000000,23.5,25.2,23,23.1,27819,0
+LEE.US,D,20100707,000000,23.1,24.2,22.9,24.2,18838,0
+LEE.US,D,20100708,000000,24.4,25.4,24.3,24.5,19136,0
+LEE.US,D,20100709,000000,25,25.6,24.5,25.1,14363,0
+LEE.US,D,20100712,000000,25,26.1,25,25.2,22430,0
+LEE.US,D,20100713,000000,25.7,28.2,25.7,27.7,21709,0
+LEE.US,D,20100714,000000,27.9,28.4,27.5,28.3,15687,0
+LEE.US,D,20100715,000000,28.5,28.6,26.5,27.4,13046,0
+LEE.US,D,20100716,000000,27.1,27.6,25.4,25.5,20704,0
+LEE.US,D,20100719,000000,25.5,26.7,25.4,26.6,22428,0
+LEE.US,D,20100720,000000,26.4,28.3,24.6,25.9,62315,0
+LEE.US,D,20100721,000000,26,26.7,25.1,25.7,15972,0
+LEE.US,D,20100722,000000,26.2,26.7,25.4,26.2,23364,0
+LEE.US,D,20100723,000000,26,27.7,26,27.7,13620,0
+LEE.US,D,20100726,000000,27.9,30.4,27.5,30.3,23895,0
+LEE.US,D,20100727,000000,30,31.5,29.6,30.7,19423,0
+LEE.US,D,20100728,000000,30.7,30.7,28.2,28.5,17744,0
+LEE.US,D,20100729,000000,28.7,29.4,27.5,28.6,6344,0
+LEE.US,D,20100730,000000,28.2,29.4,27.5,29.4,9571,0
+LEE.US,D,20100802,000000,29.8,30.7,28.3,30.2,14132,0
+LEE.US,D,20100803,000000,30,30.8,28.7,30.4,21760,0
+LEE.US,D,20100804,000000,30.5,31.1,29.9,30.4,63508,0
+LEE.US,D,20100805,000000,30.1,30.1,28.7,29.6,8007,0
+LEE.US,D,20100806,000000,29,29,27.4,28.4,11001,0
+LEE.US,D,20100809,000000,28.7,30.4,28.1,30.2,10843,0
+LEE.US,D,20100810,000000,29.5,30.2,28.9,29.4,13232,0
+LEE.US,D,20100811,000000,28.5,28.7,26.2,26.3,21390,0
+LEE.US,D,20100812,000000,25.4,25.8,24.5,24.6,16299,0
+LEE.US,D,20100813,000000,24.4,25.5,24.2,24.3,10400,0
+LEE.US,D,20100816,000000,24,24.6,24,24.2,11541,0
+LEE.US,D,20100817,000000,24.2,24.7,24,24.3,14974,0
+LEE.US,D,20100818,000000,24.3,24.4,24,24.2,10361,0
+LEE.US,D,20100819,000000,24.2,24.2,22.2,22.2,24049,0
+LEE.US,D,20100820,000000,22,22,21,21.7,26950,0
+LEE.US,D,20100823,000000,21.9,23,21.3,21.3,14638,0
+LEE.US,D,20100824,000000,20.6,21.3,19.8,20,21491,0
+LEE.US,D,20100825,000000,19.8,22,19.3,21.9,16745,0
+LEE.US,D,20100826,000000,22.1,23.5,22,22.3,17013,0
+LEE.US,D,20100827,000000,22.8,22.9,22.5,22.8,13067,0
+LEE.US,D,20100830,000000,22.6,22.8,22.2,22.3,18882,0
+LEE.US,D,20100831,000000,22.2,23,22.1,22.2,22285,0
+LEE.US,D,20100901,000000,22.5,22.9,21.1,21.4,21973,0
+LEE.US,D,20100902,000000,21.9,22.5,20.8,22.4,14366,0
+LEE.US,D,20100903,000000,22.9,23.2,22.5,22.9,12795,0
+LEE.US,D,20100907,000000,22.9,22.9,21.5,21.6,14971,0
+LEE.US,D,20100908,000000,21.7,22,21,21.1,9808,0
+LEE.US,D,20100909,000000,21.5,22,21.3,21.3,13327,0
+LEE.US,D,20100910,000000,21.3,21.9,21.2,21.5,8657,0
+LEE.US,D,20100913,000000,21.7,23.6,21.5,23.4,23378,0
+LEE.US,D,20100914,000000,23.4,24.2,22.7,24,11849,0
+LEE.US,D,20100915,000000,24,24.1,23.5,23.9,8720,0
+LEE.US,D,20100916,000000,23.9,23.9,22.5,23,9610,0
+LEE.US,D,20100917,000000,23.3,23.3,22.2,22.5,11874,0
+LEE.US,D,20100920,000000,22.5,24.7,22.1,24.7,19124,0
+LEE.US,D,20100921,000000,24.6,24.8,23.8,24.4,9141,0
+LEE.US,D,20100922,000000,24.2,24.6,22.7,22.9,9356,0
+LEE.US,D,20100923,000000,22.6,23.3,22.1,22.4,17190,0
+LEE.US,D,20100924,000000,22.8,24.2,22.6,24.2,11059,0
+LEE.US,D,20100927,000000,24.1,24.7,23.9,24.5,8225,0
+LEE.US,D,20100928,000000,24.6,25.7,24.5,25.7,12786,0
+LEE.US,D,20100929,000000,25.6,26.1,24.9,25.9,16801,0
+LEE.US,D,20100930,000000,26.1,26.9,25.4,26.8,30160,0
+LEE.US,D,20101001,000000,26.5,27,26.3,26.7,8821,0
+LEE.US,D,20101004,000000,26.7,27.1,24.2,24.8,37040,0
+LEE.US,D,20101005,000000,24.6,25.4,24.6,25.4,14391,0
+LEE.US,D,20101006,000000,25.3,25.7,25,25.5,117337,0
+LEE.US,D,20101007,000000,25.8,26,25,25.6,13268,0
+LEE.US,D,20101008,000000,25.7,29.2,25,28.7,224230,0
+LEE.US,D,20101011,000000,28.7,29.4,27.5,28.6,16590,0
+LEE.US,D,20101012,000000,28.4,28.4,27.5,27.9,10684,0
+LEE.US,D,20101013,000000,28.2,28.2,27.6,27.9,16551,0
+LEE.US,D,20101014,000000,28,28,26.4,26.8,21832,0
+LEE.US,D,20101015,000000,27.1,27.1,24,24.3,51123,0
+LEE.US,D,20101018,000000,24.5,24.6,22.7,23.3,36807,0
+LEE.US,D,20101019,000000,23,23.5,22.2,22.4,24027,0
+LEE.US,D,20101020,000000,22.4,22.8,21.5,21.6,33637,0
+LEE.US,D,20101021,000000,21.8,22,21.1,21.6,24977,0
+LEE.US,D,20101022,000000,21.5,21.9,21,21.1,19163,0
+LEE.US,D,20101025,000000,21.2,22.5,20.9,21,24252,0
+LEE.US,D,20101026,000000,20.9,21,20.1,20.4,47138,0
+LEE.US,D,20101027,000000,20.3,20.3,19,19.9,58796,0
+LEE.US,D,20101028,000000,20.2,20.2,19,19.2,36054,0
+LEE.US,D,20101029,000000,19,19.3,18.2,18.4,42396,0
+LEE.US,D,20101101,000000,18.5,19,17.4,17.6,48321,0
+LEE.US,D,20101102,000000,17.8,20.1,17.2,20,79667,0
+LEE.US,D,20101103,000000,20,21,19.4,19.5,56969,0
+LEE.US,D,20101104,000000,20,20.4,19.6,20.1,29722,0
+LEE.US,D,20101105,000000,20.1,20.4,19.6,19.8,27665,0
+LEE.US,D,20101108,000000,21.5,22.5,20.7,21,91678,0
+LEE.US,D,20101109,000000,21,21.8,20.8,20.9,26878,0
+LEE.US,D,20101110,000000,21.1,21.5,19.1,19.9,49283,0
+LEE.US,D,20101111,000000,20,20.2,19.5,19.9,25700,0
+LEE.US,D,20101112,000000,19.9,20.2,19.5,19.5,20449,0
+LEE.US,D,20101115,000000,19.6,19.9,18.8,19.6,37337,0
+LEE.US,D,20101116,000000,19.4,19.6,18.6,18.9,40039,0
+LEE.US,D,20101117,000000,18.9,20.2,18.7,20.1,37323,0
+LEE.US,D,20101118,000000,20.4,20.7,19.7,19.8,37786,0
+LEE.US,D,20101119,000000,19.9,19.9,18.6,19.2,29049,0
+LEE.US,D,20101122,000000,19.1,19.1,18.6,18.6,28584,0
+LEE.US,D,20101123,000000,18.5,19.3,18.1,19.3,17887,0
+LEE.US,D,20101124,000000,19.5,19.9,19.4,19.7,9492,0
+LEE.US,D,20101126,000000,19.3,19.9,19.3,19.8,5516,0
+LEE.US,D,20101129,000000,19.8,19.8,18.9,19.8,14864,0
+LEE.US,D,20101130,000000,19.8,19.8,19.1,19.2,20041,0
+LEE.US,D,20101201,000000,19.6,19.7,19.2,19.6,16460,0
+LEE.US,D,20101202,000000,19.7,19.9,19.2,19.9,15495,0
+LEE.US,D,20101203,000000,19.4,20.8,19.4,20.7,25019,0
+LEE.US,D,20101206,000000,20.7,21.3,20.5,21.2,13241,0
+LEE.US,D,20101207,000000,21.4,21.7,21.4,21.5,23792,0
+LEE.US,D,20101208,000000,21.7,23.3,21.7,22.9,43398,0
+LEE.US,D,20101209,000000,23.2,23.4,22.3,23.1,26853,0
+LEE.US,D,20101210,000000,23.1,23.8,22.8,23.5,24005,0
+LEE.US,D,20101213,000000,23.7,24.2,23.6,23.9,58357,0
+LEE.US,D,20101214,000000,24,24.8,24,24.2,24204,0
+LEE.US,D,20101215,000000,24.2,24.8,24.1,24.1,14274,0
+LEE.US,D,20101216,000000,24.2,24.9,24.1,24.6,21951,0
+LEE.US,D,20101217,000000,25,25,24.2,24.8,18679,0
+LEE.US,D,20101220,000000,24.9,25,24.1,24.3,26605,0
+LEE.US,D,20101221,000000,24.5,24.5,24.1,24.5,21729,0
+LEE.US,D,20101222,000000,24.9,24.9,23.9,24.4,16616,0
+LEE.US,D,20101223,000000,24.1,25,24.1,24.9,16168,0
+LEE.US,D,20101227,000000,24.9,24.9,24.2,24.5,8676,0
+LEE.US,D,20101228,000000,24.3,24.5,24.1,24.2,22605,0
+LEE.US,D,20101229,000000,24.3,24.4,24.2,24.3,6659,0
+LEE.US,D,20101230,000000,24.3,24.4,23.8,24.1,43752,0
+LEE.US,D,20101231,000000,24.3,24.9,24.1,24.6,20730,0
+LEE.US,D,20110103,000000,24.6,24.9,24.5,24.6,22230,0
+LEE.US,D,20110104,000000,24.6,24.7,24.1,24.5,17855,0
+LEE.US,D,20110105,000000,24.5,24.9,24.1,24.9,12782,0
+LEE.US,D,20110106,000000,24.5,25,24.2,25,19610,0
+LEE.US,D,20110107,000000,24.7,25,24.2,24.5,12876,0
+LEE.US,D,20110110,000000,24.4,24.4,24,24,74950,0
+LEE.US,D,20110111,000000,24.1,24.5,23.8,23.9,11407,0
+LEE.US,D,20110112,000000,24.2,24.7,24,24.5,17047,0
+LEE.US,D,20110113,000000,24.4,27.8,24.3,27.7,95236,0
+LEE.US,D,20110114,000000,27.4,28.9,26.9,28.8,64362,0
+LEE.US,D,20110118,000000,28.8,34.1,28,33.7,151694,0
+LEE.US,D,20110119,000000,32.5,33.2,29.1,30,80295,0
+LEE.US,D,20110120,000000,29.6,29.6,27.5,28.5,71190,0
+LEE.US,D,20110121,000000,29,30.4,29,30,36782,0
+LEE.US,D,20110124,000000,30.1,31,30,30.7,20759,0
+LEE.US,D,20110125,000000,30.5,30.8,28.5,30,51409,0
+LEE.US,D,20110126,000000,30,31,29.7,30.9,26880,0
+LEE.US,D,20110127,000000,30.8,32.1,30.8,31.8,20250,0
+LEE.US,D,20110128,000000,31.6,31.9,29.8,29.8,35241,0
+LEE.US,D,20110131,000000,29.7,30.3,28,28.8,46644,0
+LEE.US,D,20110201,000000,28.8,28.8,28.1,28.7,21480,0
+LEE.US,D,20110202,000000,28.5,30,28.5,29.1,52254,0
+LEE.US,D,20110203,000000,29,29.5,28.5,29,17346,0
+LEE.US,D,20110204,000000,29,29,27.7,28.2,33376,0
+LEE.US,D,20110207,000000,28.3,30,28.3,29.2,63758,0
+LEE.US,D,20110208,000000,29.2,29.2,28.2,29.2,28341,0
+LEE.US,D,20110209,000000,29.2,29.3,28.4,29.2,23614,0
+LEE.US,D,20110210,000000,29.1,29.3,28.7,29.2,13882,0
+LEE.US,D,20110211,000000,29.8,30.9,29,30.9,46573,0
+LEE.US,D,20110214,000000,31.3,31.8,30.1,30.3,34490,0
+LEE.US,D,20110215,000000,30.3,30.6,29.1,30.1,26378,0
+LEE.US,D,20110216,000000,30.1,30.8,30,30.8,10264,0
+LEE.US,D,20110218,000000,30.6,30.6,30,30.2,11844,0
+LEE.US,D,20110222,000000,29.9,30,29.7,29.7,20004,0
+LEE.US,D,20110223,000000,29.8,30,28.5,28.6,19914,0
+LEE.US,D,20110224,000000,28.5,29.3,28,29.2,25577,0
+LEE.US,D,20110225,000000,29.4,29.9,29.2,29.7,11346,0
+LEE.US,D,20110228,000000,29.8,30.1,29.5,29.7,25408,0
+LEE.US,D,20110301,000000,29.9,29.9,29.3,29.7,18356,0
+LEE.US,D,20110302,000000,29.8,30.3,29.5,29.9,20466,0
+LEE.US,D,20110303,000000,30,30.5,29.9,30,11064,0
+LEE.US,D,20110304,000000,30,30.4,29.7,30,23108,0
+LEE.US,D,20110307,000000,30.1,30.1,29.3,29.7,23283,0
+LEE.US,D,20110308,000000,29.6,30.1,29.3,30,15619,0
+LEE.US,D,20110309,000000,30.1,30.1,29.5,29.8,16902,0
+LEE.US,D,20110310,000000,29.2,29.8,27.4,27.4,37074,0
+LEE.US,D,20110311,000000,27.5,27.7,25.7,26.8,30000,0
+LEE.US,D,20110314,000000,26,26.8,24.4,25.7,26543,0
+LEE.US,D,20110315,000000,24.5,25.2,24.5,24.8,17268,0
+LEE.US,D,20110316,000000,24.8,24.8,23.3,23.6,28409,0
+LEE.US,D,20110317,000000,24,24,22.4,22.6,26259,0
+LEE.US,D,20110318,000000,23,23.8,23,23.7,51102,0
+LEE.US,D,20110321,000000,24,25.4,24,25.4,17304,0
+LEE.US,D,20110322,000000,25.5,25.5,24.9,25.2,14492,0
+LEE.US,D,20110323,000000,25.3,26,25,25.6,12979,0
+LEE.US,D,20110324,000000,25.9,26.3,25.5,26.1,14040,0
+LEE.US,D,20110325,000000,26.6,26.9,25.7,26.3,13539,0
+LEE.US,D,20110328,000000,26.2,27,26.1,26.7,10742,0
+LEE.US,D,20110329,000000,26.7,27.1,26.6,27,14609,0
+LEE.US,D,20110330,000000,27.1,27.6,27,27.3,15129,0
+LEE.US,D,20110331,000000,27.3,27.6,26.5,27,20651,0
+LEE.US,D,20110401,000000,27.2,27.2,26.2,26.7,10031,0
+LEE.US,D,20110404,000000,26.5,27.7,26.3,27.4,7208,0
+LEE.US,D,20110405,000000,27.3,27.8,27.3,27.7,11312,0
+LEE.US,D,20110406,000000,28,29.3,27.5,29.1,25480,0
+LEE.US,D,20110407,000000,29.2,29.5,28.8,29.3,8528,0
+LEE.US,D,20110408,000000,29.6,29.7,28.7,29.7,24179,0
+LEE.US,D,20110411,000000,30.1,34.7,30.1,31.2,95388,0
+LEE.US,D,20110412,000000,30.8,30.9,29.7,30.2,50566,0
+LEE.US,D,20110413,000000,30.1,30.6,28.2,28.7,118524,0
+LEE.US,D,20110414,000000,28.7,28.7,26.5,26.5,34623,0
+LEE.US,D,20110415,000000,26.4,26.6,25.6,25.6,35747,0
+LEE.US,D,20110418,000000,25.3,25.8,25.1,25.3,25077,0
+LEE.US,D,20110419,000000,25.3,26.8,24,24.1,64714,0
+LEE.US,D,20110420,000000,24.6,24.6,20,20.9,346740,0
+LEE.US,D,20110421,000000,21.3,21.4,19.8,20,249194,0
+LEE.US,D,20110425,000000,20.3,20.5,19.4,19.5,84048,0
+LEE.US,D,20110426,000000,19.5,19.6,18.8,19.2,64751,0
+LEE.US,D,20110427,000000,19.2,19.2,15.7,16,198747,0
+LEE.US,D,20110428,000000,15.9,15.9,14,14.9,126004,0
+LEE.US,D,20110429,000000,14.8,14.9,14.1,14.3,98919,0
+LEE.US,D,20110502,000000,14.3,14.3,12.5,12.9,117749,0
+LEE.US,D,20110503,000000,14.2,14.3,11,11.3,914685,0
+LEE.US,D,20110504,000000,10.8,11.1,9.5,10.2,318704,0
+LEE.US,D,20110505,000000,11.1,12.5,10.6,11.7,592099,0
+LEE.US,D,20110506,000000,11.8,12.2,10.4,11,175999,0
+LEE.US,D,20110509,000000,11.2,11.2,10.5,10.6,86005,0
+LEE.US,D,20110510,000000,10.8,11.7,10.5,11.1,120097,0
+LEE.US,D,20110511,000000,11.1,11.2,10.5,10.7,91149,0
+LEE.US,D,20110512,000000,10.8,10.9,10.1,10.5,77219,0
+LEE.US,D,20110513,000000,10.6,13.3,10.3,11.4,330600,0
+LEE.US,D,20110516,000000,11.1,12.2,10.6,10.6,137666,0
+LEE.US,D,20110517,000000,10.8,11.8,10.5,10.9,163965,0
+LEE.US,D,20110518,000000,11.6,11.6,10.8,11,81007,0
+LEE.US,D,20110519,000000,11.1,12.4,11.1,11.5,219906,0
+LEE.US,D,20110520,000000,11.5,12.1,11.3,11.4,95228,0
+LEE.US,D,20110523,000000,11.4,11.9,10.6,10.8,126266,0
+LEE.US,D,20110524,000000,10.9,11.6,10.9,11.2,69999,0
+LEE.US,D,20110525,000000,11.4,11.7,11,11.5,85983,0
+LEE.US,D,20110526,000000,11.6,11.8,11.1,11.5,84937,0
+LEE.US,D,20110527,000000,11.5,11.8,11.4,11.6,74762,0
+LEE.US,D,20110531,000000,11.8,12.7,11.6,12,189106,0
+LEE.US,D,20110601,000000,11.8,12.2,11.2,11.2,132835,0
+LEE.US,D,20110602,000000,11.3,11.8,11.3,11.5,52272,0
+LEE.US,D,20110603,000000,11.5,11.9,11.4,11.6,76308,0
+LEE.US,D,20110606,000000,11.5,11.8,10.6,10.6,108069,0
+LEE.US,D,20110607,000000,10.7,10.9,9.8,9.9,109356,0
+LEE.US,D,20110608,000000,9.9,10,8.7,9.4,98771,0
+LEE.US,D,20110609,000000,9.4,10.8,9,10.3,122812,0
+LEE.US,D,20110610,000000,10.6,10.6,9.3,9.5,85345,0
+LEE.US,D,20110613,000000,10.5,10.5,9.6,10.1,52816,0
+LEE.US,D,20110614,000000,10.3,10.4,9.9,10.1,50558,0
+LEE.US,D,20110615,000000,10,10.1,9.6,9.8,43413,0
+LEE.US,D,20110616,000000,9.5,9.9,9,9.5,63286,0
+LEE.US,D,20110617,000000,9.5,9.6,9,9,57655,0
+LEE.US,D,20110620,000000,9,9.1,8.8,8.9,45811,0
+LEE.US,D,20110621,000000,9,9.2,8.6,8.8,115363,0
+LEE.US,D,20110622,000000,8.7,9,8.4,8.5,43679,0
+LEE.US,D,20110623,000000,8.1,8.7,7.9,8.2,78960,0
+LEE.US,D,20110624,000000,8.2,9,8,8.2,488587,0
+LEE.US,D,20110627,000000,8.3,9.4,8.3,8.4,91594,0
+LEE.US,D,20110628,000000,8.5,9,8.2,8.2,49477,0
+LEE.US,D,20110629,000000,8.2,8.7,8.1,8.5,40635,0
+LEE.US,D,20110630,000000,8.5,8.9,8.3,8.9,18670,0
+LEE.US,D,20110701,000000,8.8,9.3,8.5,8.5,61493,0
+LEE.US,D,20110705,000000,9.1,9.1,8.2,8.2,47953,0
+LEE.US,D,20110706,000000,8.3,8.5,8.1,8.1,24337,0
+LEE.US,D,20110707,000000,8.3,8.5,8.2,8.3,46894,0
+LEE.US,D,20110708,000000,8.2,9.3,8.2,9.1,72796,0
+LEE.US,D,20110711,000000,9.2,11,9.1,10.4,235263,0
+LEE.US,D,20110712,000000,11.2,11.5,9.5,9.6,211270,0
+LEE.US,D,20110713,000000,9.7,10.3,9.6,9.7,58703,0
+LEE.US,D,20110714,000000,9.8,11,9.7,10.8,80641,0
+LEE.US,D,20110715,000000,10.5,10.5,8.3,9.4,286190,0
+LEE.US,D,20110718,000000,9,9.4,8.6,9.3,90896,0
+LEE.US,D,20110719,000000,9.2,9.4,8.9,9.2,20784,0
+LEE.US,D,20110720,000000,9.2,9.9,9.1,9.2,40031,0
+LEE.US,D,20110721,000000,9.3,9.5,9,9.2,15418,0
+LEE.US,D,20110722,000000,9.3,9.7,9.1,9.5,29899,0
+LEE.US,D,20110725,000000,9.2,9.7,9.2,9.5,22145,0
+LEE.US,D,20110726,000000,9.3,9.8,9.3,9.4,33486,0
+LEE.US,D,20110727,000000,9.4,9.5,8.6,8.9,35680,0
+LEE.US,D,20110728,000000,9,9.5,8.8,9.5,35250,0
+LEE.US,D,20110729,000000,9.2,9.5,8.9,9.1,37251,0
+LEE.US,D,20110801,000000,9.1,9.5,9.1,9.2,18503,0
+LEE.US,D,20110802,000000,9.3,9.4,8.8,8.8,23455,0
+LEE.US,D,20110803,000000,8.8,9.4,8.4,9.4,32687,0
+LEE.US,D,20110804,000000,8,8.7,6.8,7.9,94082,0
+LEE.US,D,20110805,000000,8,8.6,7,8.1,35652,0
+LEE.US,D,20110808,000000,7.7,7.7,6.5,7.2,35710,0
+LEE.US,D,20110809,000000,7,7.3,6.7,7,22987,0
+LEE.US,D,20110810,000000,7,7.3,6.9,6.9,29744,0
+LEE.US,D,20110811,000000,6.9,7.4,6.8,7.2,13941,0
+LEE.US,D,20110812,000000,7.4,7.4,6.8,7.1,14017,0
+LEE.US,D,20110815,000000,7.5,7.7,7.1,7.6,20664,0
+LEE.US,D,20110816,000000,7.6,7.9,7.4,7.7,15070,0
+LEE.US,D,20110817,000000,7.7,7.7,7.3,7.3,33479,0
+LEE.US,D,20110818,000000,7.3,7.4,7.2,7.2,8967,0
+LEE.US,D,20110819,000000,7.2,7.4,7,7.1,10215,0
+LEE.US,D,20110822,000000,7,7.2,6.6,6.6,8320,0
+LEE.US,D,20110823,000000,7.1,7.2,6.1,6.2,16713,0
+LEE.US,D,20110824,000000,6.8,7.7,6.3,7.5,31993,0
+LEE.US,D,20110825,000000,8.2,8.2,7.1,7.1,9052,0
+LEE.US,D,20110826,000000,7.1,7.2,7,7.2,6990,0
+LEE.US,D,20110829,000000,7.1,7.6,7.1,7.2,7380,0
+LEE.US,D,20110830,000000,7,7.3,6.8,6.9,9663,0
+LEE.US,D,20110831,000000,7,7.5,6.5,6.5,30853,0
+LEE.US,D,20110901,000000,7,7,6.5,6.5,17362,0
+LEE.US,D,20110902,000000,6.6,6.6,6.2,6.2,19493,0
+LEE.US,D,20110906,000000,6.2,6.3,5.9,6.1,18700,0
+LEE.US,D,20110907,000000,6.3,6.5,5.9,6.4,8535,0
+LEE.US,D,20110908,000000,6.5,6.5,6,6,8927,0
+LEE.US,D,20110909,000000,8,8.4,5.8,6.2,139032,0
+LEE.US,D,20110912,000000,6.6,7.7,5.8,6.1,63520,0
+LEE.US,D,20110913,000000,6.2,6.6,6,6.1,46774,0
+LEE.US,D,20110914,000000,6.2,9.5,6.2,9.2,280747,0
+LEE.US,D,20110915,000000,9.5,9.5,7.7,8,44596,0
+LEE.US,D,20110916,000000,8,8.7,7.8,8.4,28903,0
+LEE.US,D,20110919,000000,7.9,8.5,7.8,8.2,11463,0
+LEE.US,D,20110920,000000,8.2,8.5,8.2,8.2,10315,0
+LEE.US,D,20110921,000000,8.3,8.5,8.2,8.2,10994,0
+LEE.US,D,20110922,000000,8.1,8.1,7.3,7.4,21499,0
+LEE.US,D,20110923,000000,7.4,8.5,7.3,8.4,30489,0
+LEE.US,D,20110926,000000,8.5,8.5,8,8,10007,0
+LEE.US,D,20110927,000000,7.9,8.5,7.9,8.3,9688,0
+LEE.US,D,20110928,000000,8.4,8.5,8.1,8.3,10765,0
+LEE.US,D,20110929,000000,8.3,8.5,7.9,8.1,10896,0
+LEE.US,D,20110930,000000,7.8,8.3,7.8,7.8,6557,0
+LEE.US,D,20111003,000000,7.7,7.9,6.8,6.8,9780,0
+LEE.US,D,20111004,000000,6.9,7.9,6.8,7.4,7102,0
+LEE.US,D,20111005,000000,7.9,7.9,7.2,7.5,7001,0
+LEE.US,D,20111006,000000,7.4,7.5,7,7.3,4461,0
+LEE.US,D,20111007,000000,7.2,7.5,6.8,7.1,12688,0
+LEE.US,D,20111010,000000,7,7.2,6.9,7.1,5613,0
+LEE.US,D,20111011,000000,7,7.8,7,7.2,7237,0
+LEE.US,D,20111012,000000,7.2,7.6,7,7,8333,0
+LEE.US,D,20111013,000000,7,7.5,7,7.4,4678,0
+LEE.US,D,20111014,000000,7.2,7.4,7.1,7.2,5156,0
+LEE.US,D,20111017,000000,7.1,7.5,7.1,7.1,2792,0
+LEE.US,D,20111018,000000,7,7.3,7,7.1,3429,0
+LEE.US,D,20111019,000000,7.2,7.2,6.9,7,6005,0
+LEE.US,D,20111020,000000,7.2,7.2,6.9,6.9,2541,0
+LEE.US,D,20111021,000000,7.1,7.2,6.9,6.9,3976,0
+LEE.US,D,20111024,000000,6.9,7.7,6.9,7,23968,0
+LEE.US,D,20111025,000000,7.1,7.1,6.9,6.9,5071,0
+LEE.US,D,20111026,000000,7.1,7.1,6.9,6.9,6373,0
+LEE.US,D,20111027,000000,7.2,7.3,6.9,6.9,7823,0
+LEE.US,D,20111028,000000,7.2,7.2,6.9,7.1,14625,0
+LEE.US,D,20111031,000000,7.1,7.2,7,7.1,7682,0
+LEE.US,D,20111101,000000,7.1,7.1,6.9,6.9,7219,0
+LEE.US,D,20111102,000000,6.9,7.3,6.9,7.3,9374,0
+LEE.US,D,20111103,000000,7.5,8.3,7.2,7.7,36894,0
+LEE.US,D,20111104,000000,7.8,7.9,7.1,7.4,9583,0
+LEE.US,D,20111107,000000,7.4,7.4,7.2,7.3,4767,0
+LEE.US,D,20111108,000000,7.2,7.3,6.5,6.8,25427,0
+LEE.US,D,20111109,000000,6.8,7,6,6.1,17177,0
+LEE.US,D,20111110,000000,6.3,6.5,6,6,8611,0
+LEE.US,D,20111111,000000,6.3,6.9,6.2,6.8,16019,0
+LEE.US,D,20111114,000000,6.9,6.9,6.5,6.5,9203,0
+LEE.US,D,20111115,000000,6.6,6.8,6.5,6.7,7496,0
+LEE.US,D,20111116,000000,6.8,6.9,6.5,6.5,5537,0
+LEE.US,D,20111117,000000,6.5,6.7,6.5,6.5,963,0
+LEE.US,D,20111118,000000,6.5,6.5,6.2,6.3,14633,0
+LEE.US,D,20111121,000000,6.5,6.5,6.1,6.3,4507,0
+LEE.US,D,20111122,000000,6.5,6.5,6.1,6.5,7021,0
+LEE.US,D,20111123,000000,6.4,6.5,6.1,6.3,5015,0
+LEE.US,D,20111125,000000,6.3,6.3,6,6,4853,0
+LEE.US,D,20111128,000000,6,6.4,4.9,5.7,27739,0
+LEE.US,D,20111129,000000,5.3,5.9,5,5.4,61667,0
+LEE.US,D,20111130,000000,5.4,5.8,5.1,5.4,17628,0
+LEE.US,D,20111201,000000,5.4,5.5,5.2,5.4,10274,0
+LEE.US,D,20111202,000000,5.5,5.5,5.1,5.3,11212,0
+LEE.US,D,20111205,000000,5.8,7.4,5.8,7.1,202918,0
+LEE.US,D,20111206,000000,7.1,7.1,6.4,6.7,22602,0
+LEE.US,D,20111207,000000,6.9,7.9,6.6,6.9,51486,0
+LEE.US,D,20111208,000000,7,7.2,6.8,6.8,13891,0
+LEE.US,D,20111209,000000,7.2,9.1,7.2,7.7,251797,0
+LEE.US,D,20111212,000000,7.2,7.8,6.7,7.3,63059,0
+LEE.US,D,20111213,000000,7.3,8,7.3,7.3,48537,0
+LEE.US,D,20111214,000000,7.5,8.1,6.5,6.6,171543,0
+LEE.US,D,20111215,000000,6.6,7.4,6.6,6.9,67749,0
+LEE.US,D,20111216,000000,6.7,7,6.7,6.8,9449,0
+LEE.US,D,20111219,000000,6.9,7.2,6.9,7,18885,0
+LEE.US,D,20111220,000000,7.2,7.7,7,7.4,12704,0
+LEE.US,D,20111221,000000,7.4,7.8,7.4,7.7,6372,0
+LEE.US,D,20111222,000000,7.6,7.9,7.5,7.5,10927,0
+LEE.US,D,20111223,000000,7.8,7.8,7.2,7.4,11446,0
+LEE.US,D,20111227,000000,7.4,7.4,7.1,7.1,14387,0
+LEE.US,D,20111228,000000,6.9,7.1,6.8,6.9,18104,0
+LEE.US,D,20111229,000000,7,7.3,6.8,6.8,16733,0
+LEE.US,D,20111230,000000,7,7.3,7,7,23589,0
+LEE.US,D,20120103,000000,7.2,7.6,7,7.2,8029,0
+LEE.US,D,20120104,000000,7.1,7.3,7,7.3,10527,0
+LEE.US,D,20120105,000000,7.3,7.4,7.3,7.3,4648,0
+LEE.US,D,20120106,000000,7.5,7.5,7,7.1,14037,0
+LEE.US,D,20120109,000000,7.1,7.3,7.1,7.3,8577,0
+LEE.US,D,20120110,000000,7.2,7.3,6.9,7.1,11893,0
+LEE.US,D,20120111,000000,7,7.2,6.9,7.2,6626,0
+LEE.US,D,20120112,000000,7,7.5,7,7.5,11905,0
+LEE.US,D,20120113,000000,7.3,8,7.3,7.4,23481,0
+LEE.US,D,20120117,000000,7.5,7.9,7.4,7.5,29982,0
+LEE.US,D,20120118,000000,7.6,7.7,7.5,7.6,5825,0
+LEE.US,D,20120119,000000,7.7,8.3,7.6,8.2,23129,0
+LEE.US,D,20120120,000000,8.4,9,8.4,8.9,33336,0
+LEE.US,D,20120123,000000,9,11.1,9,11,105663,0
+LEE.US,D,20120124,000000,11.2,15.3,11.2,15,317594,0
+LEE.US,D,20120125,000000,15.8,17.3,13,14.7,350504,0
+LEE.US,D,20120126,000000,14.7,15.3,12.7,13.6,80426,0
+LEE.US,D,20120127,000000,13.6,14.6,13.5,14.3,60956,0
+LEE.US,D,20120130,000000,14.4,15.1,13.7,14.2,94333,0
+LEE.US,D,20120131,000000,14.6,14.6,13.3,13.3,51710,0
+LEE.US,D,20120201,000000,13.3,13.8,12.9,13.4,30649,0
+LEE.US,D,20120202,000000,13.3,13.5,11.6,12.1,81321,0
+LEE.US,D,20120203,000000,12.1,12.1,10.7,11.5,94127,0
+LEE.US,D,20120206,000000,11.2,11.3,10.7,11,90933,0
+LEE.US,D,20120207,000000,11,11.9,11,11.2,129636,0
+LEE.US,D,20120208,000000,11.2,11.2,11,11.1,31905,0
+LEE.US,D,20120209,000000,11,11.7,11,11,50852,0
+LEE.US,D,20120210,000000,11,11,10.4,10.6,44779,0
+LEE.US,D,20120213,000000,10.6,11.5,10.6,11.3,41333,0
+LEE.US,D,20120214,000000,11.2,11.8,10.8,11,54498,0
+LEE.US,D,20120215,000000,11,12.7,11,11.7,179172,0
+LEE.US,D,20120216,000000,11.9,12.1,11.2,11.2,39402,0
+LEE.US,D,20120217,000000,11.5,11.6,11.2,11.3,31639,0
+LEE.US,D,20120221,000000,11.3,11.6,11.2,11.2,16506,0
+LEE.US,D,20120222,000000,11.2,11.3,11,11.3,29057,0
+LEE.US,D,20120223,000000,11,11.3,10.8,11.3,17352,0
+LEE.US,D,20120224,000000,11,11.2,11,11,27906,0
+LEE.US,D,20120227,000000,11.1,11.1,10.6,11.1,10094,0
+LEE.US,D,20120228,000000,11.1,11.9,10.9,11.3,41143,0
+LEE.US,D,20120229,000000,11.2,11.4,11.1,11.3,35397,0
+LEE.US,D,20120301,000000,11.5,12.2,11.2,11.6,58284,0
+LEE.US,D,20120302,000000,11.6,11.9,11,11.3,14994,0
+LEE.US,D,20120305,000000,11.3,11.7,10.8,11.2,26132,0
+LEE.US,D,20120306,000000,11,11.1,10.8,10.8,6937,0
+LEE.US,D,20120307,000000,11.1,11.2,10.8,11,2850,0
+LEE.US,D,20120308,000000,11,11.2,10.9,11,12776,0
+LEE.US,D,20120309,000000,11.3,11.3,11,11.2,13975,0
+LEE.US,D,20120312,000000,11.1,11.2,11,11,10972,0
+LEE.US,D,20120313,000000,11,11.1,10.8,10.9,9148,0
+LEE.US,D,20120314,000000,10.8,11.2,10.8,10.9,8447,0
+LEE.US,D,20120315,000000,11.2,11.7,10.9,11,37010,0
+LEE.US,D,20120316,000000,11.1,11.4,10.9,11.3,52900,0
+LEE.US,D,20120319,000000,11.3,11.5,11.1,11.3,21316,0
+LEE.US,D,20120320,000000,11.5,11.5,11,11,8576,0
+LEE.US,D,20120321,000000,11.6,12.5,11.1,11.5,170596,0
+LEE.US,D,20120322,000000,11.6,11.6,11.2,11.3,27650,0
+LEE.US,D,20120323,000000,11.4,11.8,11.3,11.5,35703,0
+LEE.US,D,20120326,000000,11.4,13.1,11.4,12.7,144849,0
+LEE.US,D,20120327,000000,13.1,13.5,12.3,12.5,89540,0
+LEE.US,D,20120328,000000,12.7,12.9,11.9,12.3,30411,0
+LEE.US,D,20120329,000000,12.3,13.2,12.3,12.7,41031,0
+LEE.US,D,20120330,000000,12.7,13,12.5,12.8,29019,0
+LEE.US,D,20120402,000000,13,13.1,12.5,12.5,15518,0
+LEE.US,D,20120403,000000,12.7,12.7,12.1,12.2,17795,0
+LEE.US,D,20120404,000000,12.4,12.4,11.3,11.6,29558,0
+LEE.US,D,20120405,000000,11.4,11.5,10.8,11.4,8382,0
+LEE.US,D,20120409,000000,11.1,11.4,10.7,11.3,23751,0
+LEE.US,D,20120410,000000,11.4,11.4,11,11.3,38653,0
+LEE.US,D,20120411,000000,11.1,11.6,11.1,11.4,11730,0
+LEE.US,D,20120412,000000,11.6,12.2,11.2,11.8,25761,0
+LEE.US,D,20120413,000000,11.8,11.8,11.3,11.6,9850,0
+LEE.US,D,20120416,000000,11.9,15.4,11.8,13.1,108929,0
+LEE.US,D,20120417,000000,13,13,11.3,11.3,52770,0
+LEE.US,D,20120418,000000,11.9,12.4,11.3,11.5,26136,0
+LEE.US,D,20120419,000000,12.2,12.2,11.3,11.9,11431,0
+LEE.US,D,20120420,000000,11.8,12,11.3,11.5,19582,0
+LEE.US,D,20120423,000000,12,12,11.3,11.9,24655,0
+LEE.US,D,20120424,000000,12,12,11.3,11.3,5091,0
+LEE.US,D,20120425,000000,11.4,11.5,11.3,11.3,6149,0
+LEE.US,D,20120426,000000,11.3,11.8,11.2,11.3,16510,0
+LEE.US,D,20120427,000000,11.3,11.4,11.2,11.3,24669,0
+LEE.US,D,20120430,000000,11.3,11.8,11.2,11.3,16403,0
+LEE.US,D,20120501,000000,11.3,11.5,11.2,11.3,7911,0
+LEE.US,D,20120502,000000,11.3,11.9,11.3,11.9,9888,0
+LEE.US,D,20120503,000000,11.9,11.9,11.2,11.3,30562,0
+LEE.US,D,20120504,000000,11.3,11.5,11.3,11.3,5193,0
+LEE.US,D,20120507,000000,12.2,12.2,11.3,11.3,10631,0
+LEE.US,D,20120508,000000,11.3,11.4,11.2,11.3,10546,0
+LEE.US,D,20120509,000000,11.3,12.1,11.3,11.5,62971,0
+LEE.US,D,20120510,000000,11.5,11.7,11.5,11.5,14244,0
+LEE.US,D,20120511,000000,11.7,12,11.4,11.9,9061,0
+LEE.US,D,20120514,000000,11.7,12,11.4,11.8,7587,0
+LEE.US,D,20120515,000000,11.7,11.7,11.4,11.4,2457,0
+LEE.US,D,20120516,000000,11.7,11.8,11.2,11.3,34611,0
+LEE.US,D,20120517,000000,11.7,11.7,11.3,11.3,11190,0
+LEE.US,D,20120518,000000,11.7,11.7,11.3,11.3,28809,0
+LEE.US,D,20120521,000000,11.3,11.4,11.2,11.4,24629,0
+LEE.US,D,20120522,000000,11.3,11.5,11.2,11.5,9391,0
+LEE.US,D,20120523,000000,11.3,11.5,11.3,11.3,9945,0
+LEE.US,D,20120524,000000,11.3,11.7,11.3,11.5,16612,0
+LEE.US,D,20120525,000000,11.5,11.6,11.3,11.3,3801,0
+LEE.US,D,20120529,000000,11.3,11.6,11.2,11.5,51180,0
+LEE.US,D,20120530,000000,11.5,11.5,11.1,11.4,29586,0
+LEE.US,D,20120531,000000,11.3,11.6,11.3,11.6,10243,0
+LEE.US,D,20120601,000000,11.4,11.4,11.3,11.3,12259,0
+LEE.US,D,20120604,000000,11.4,11.5,11.3,11.5,4142,0
+LEE.US,D,20120605,000000,11.3,11.5,11.3,11.5,30109,0
+LEE.US,D,20120606,000000,15.6,15.6,13,13.3,347488,0
+LEE.US,D,20120607,000000,14,14,12,12.8,88006,0
+LEE.US,D,20120608,000000,13,14.2,12.8,13.9,36742,0
+LEE.US,D,20120611,000000,14,14.2,13.3,13.7,16360,0
+LEE.US,D,20120612,000000,13.8,14,13.3,14,15714,0
+LEE.US,D,20120613,000000,14.3,14.3,13.6,14,8059,0
+LEE.US,D,20120614,000000,14,14,13.7,13.9,10404,0
+LEE.US,D,20120615,000000,13.6,14,13.5,13.9,12479,0
+LEE.US,D,20120618,000000,13.9,13.9,13.5,13.7,10650,0
+LEE.US,D,20120619,000000,13.6,13.8,13,13.1,31459,0
+LEE.US,D,20120620,000000,13.3,13.5,13.1,13.4,6293,0
+LEE.US,D,20120621,000000,13.1,13.6,13,13.1,10398,0
+LEE.US,D,20120622,000000,13.5,14.3,13.2,14.3,34610,0
+LEE.US,D,20120625,000000,14.2,17,14.2,15.4,152553,0
+LEE.US,D,20120626,000000,15.7,18,15.3,17.9,132436,0
+LEE.US,D,20120627,000000,18.1,18.1,16.1,16.2,74309,0
+LEE.US,D,20120628,000000,16.6,16.8,16.3,16.5,85194,0
+LEE.US,D,20120629,000000,16.6,16.9,15.9,16.2,40400,0
+LEE.US,D,20120702,000000,16.5,16.6,16.1,16.3,34766,0
+LEE.US,D,20120703,000000,16.5,16.5,16.3,16.5,16429,0
+LEE.US,D,20120705,000000,16.1,16.5,16.1,16.3,20564,0
+LEE.US,D,20120706,000000,16.4,16.5,16.1,16.3,18930,0
+LEE.US,D,20120709,000000,16.4,16.5,16,16.5,23527,0
+LEE.US,D,20120710,000000,16.5,16.6,16.1,16.2,18420,0
+LEE.US,D,20120711,000000,16.2,16.2,14.5,16,25528,0
+LEE.US,D,20120712,000000,15.7,15.9,15.5,15.5,11640,0
+LEE.US,D,20120713,000000,15.7,15.9,15.1,15.2,19334,0
+LEE.US,D,20120716,000000,15.4,15.4,14.9,15.1,14650,0
+LEE.US,D,20120717,000000,15.3,16.2,11.8,14.2,56617,0
+LEE.US,D,20120718,000000,14,14,13,13,41572,0
+LEE.US,D,20120719,000000,13.1,13.6,13.1,13.5,32042,0
+LEE.US,D,20120720,000000,13.7,13.7,13,13.2,10410,0
+LEE.US,D,20120723,000000,13.1,13.2,12.5,13.1,13299,0
+LEE.US,D,20120724,000000,12.8,12.9,12.4,12.5,18501,0
+LEE.US,D,20120725,000000,12.3,12.4,11.5,11.5,34913,0
+LEE.US,D,20120726,000000,11.5,13.7,11.5,13,44856,0
+LEE.US,D,20120727,000000,13.3,13.3,12.2,12.6,17664,0
+LEE.US,D,20120730,000000,12.6,12.7,12,12.5,6291,0
+LEE.US,D,20120731,000000,12.7,12.7,12.4,12.5,11257,0
+LEE.US,D,20120801,000000,12.4,12.5,12,12,15111,0
+LEE.US,D,20120802,000000,12,12.5,11.8,11.8,10964,0
+LEE.US,D,20120803,000000,12.3,12.6,11.8,12,10787,0
+LEE.US,D,20120806,000000,12.1,12.4,11.9,12.2,6544,0
+LEE.US,D,20120807,000000,12.2,12.4,12,12,8932,0
+LEE.US,D,20120808,000000,12.1,12.7,12.1,12.4,5607,0
+LEE.US,D,20120809,000000,12.4,13.2,12.3,12.6,29872,0
+LEE.US,D,20120810,000000,12.7,13.3,12.5,13.3,9575,0
+LEE.US,D,20120813,000000,13.4,13.5,13,13.1,11128,0
+LEE.US,D,20120814,000000,13,13.9,12.8,13.3,29487,0
+LEE.US,D,20120815,000000,14.5,16.5,14.2,15.9,177397,0
+LEE.US,D,20120816,000000,16,16,15.1,15.4,46446,0
+LEE.US,D,20120817,000000,15.5,16.1,15.1,16,58197,0
+LEE.US,D,20120820,000000,16.4,16.4,15.7,16,28410,0
+LEE.US,D,20120821,000000,16.1,16.1,15.7,16,18713,0
+LEE.US,D,20120822,000000,15.8,15.9,15.6,15.7,10636,0
+LEE.US,D,20120823,000000,15.9,16,15.6,16,10417,0
+LEE.US,D,20120824,000000,16,16,15.2,15.9,11274,0
+LEE.US,D,20120827,000000,15.9,16,15.5,15.6,10582,0
+LEE.US,D,20120828,000000,15.9,15.9,14.7,14.9,27179,0
+LEE.US,D,20120829,000000,15.1,15.1,14.2,14.3,22115,0
+LEE.US,D,20120830,000000,14.5,15,14.5,14.8,9931,0
+LEE.US,D,20120831,000000,14.6,15,14.5,14.8,9914,0
+LEE.US,D,20120904,000000,15.1,15.5,14.7,15,8189,0
+LEE.US,D,20120905,000000,16.7,16.7,14.9,15,18246,0
+LEE.US,D,20120906,000000,15,15.3,14.8,15,14626,0
+LEE.US,D,20120907,000000,15,15.3,14.8,14.9,15364,0
+LEE.US,D,20120910,000000,15.1,15.1,14.6,14.9,14980,0
+LEE.US,D,20120911,000000,15,15,14.7,15,4605,0
+LEE.US,D,20120912,000000,15,15.1,14.9,15,13649,0
+LEE.US,D,20120913,000000,15,15.2,14.7,15,15950,0
+LEE.US,D,20120914,000000,15,15.1,14.9,15,33676,0
+LEE.US,D,20120917,000000,15,15,14.9,15,3190,0
+LEE.US,D,20120918,000000,15.4,15.4,14.7,14.9,8767,0
+LEE.US,D,20120919,000000,15,15.1,14.8,15,21692,0
+LEE.US,D,20120920,000000,15.2,15.2,14.8,14.9,9371,0
+LEE.US,D,20120921,000000,14.9,15.4,14.4,14.4,40983,0
+LEE.US,D,20120924,000000,14.7,14.9,14.7,14.8,7586,0
+LEE.US,D,20120925,000000,14.8,15.1,14.7,15,20556,0
+LEE.US,D,20120926,000000,15,15,14.9,14.9,7807,0
+LEE.US,D,20120927,000000,15,15.1,14.9,15,4121,0
+LEE.US,D,20120928,000000,15,15,14.8,14.8,7387,0
+LEE.US,D,20121001,000000,15,15.4,14.5,14.7,12744,0
+LEE.US,D,20121002,000000,14.9,15,14.7,14.7,4470,0
+LEE.US,D,20121003,000000,14.7,15.3,14.5,15,81685,0
+LEE.US,D,20121004,000000,15.1,15.5,15,15.1,36336,0
+LEE.US,D,20121005,000000,15.1,15.1,14.9,15,11973,0
+LEE.US,D,20121008,000000,15,15.1,14.8,14.8,23661,0
+LEE.US,D,20121009,000000,14.8,15.1,14.8,14.8,6878,0
+LEE.US,D,20121010,000000,15,15.1,14.7,14.7,11488,0
+LEE.US,D,20121011,000000,14.9,15.3,14.8,14.9,8762,0
+LEE.US,D,20121012,000000,14.9,15,14.7,14.8,5205,0
+LEE.US,D,20121015,000000,14.9,15,14.8,15,2840,0
+LEE.US,D,20121016,000000,15,15.1,14.7,15,10135,0
+LEE.US,D,20121017,000000,15.1,15.1,14.9,14.9,7448,0
+LEE.US,D,20121018,000000,15,15.1,14.9,14.9,7471,0
+LEE.US,D,20121019,000000,15.1,15.1,14.8,14.9,6719,0
+LEE.US,D,20121022,000000,14.9,14.9,14.7,14.8,9558,0
+LEE.US,D,20121023,000000,14.9,15,14.7,15,6961,0
+LEE.US,D,20121024,000000,15.1,15.1,14.8,15,9781,0
+LEE.US,D,20121025,000000,15,15,14.8,14.9,7450,0
+LEE.US,D,20121026,000000,15,15,14.8,14.9,7478,0
+LEE.US,D,20121031,000000,15,15,14.8,14.8,8063,0
+LEE.US,D,20121101,000000,14.9,15,14.8,14.9,5264,0
+LEE.US,D,20121102,000000,15,15,14.8,14.9,4153,0
+LEE.US,D,20121105,000000,15,15,14.8,14.8,8572,0
+LEE.US,D,20121106,000000,15,15,14.9,14.9,6838,0
+LEE.US,D,20121107,000000,14.9,15,14.9,14.9,6315,0
+LEE.US,D,20121108,000000,15.1,16.3,14.8,16.1,50001,0
+LEE.US,D,20121109,000000,16.1,17.5,16.1,16.5,43603,0
+LEE.US,D,20121112,000000,17.1,17.1,15.6,15.8,11875,0
+LEE.US,D,20121113,000000,15.8,16.6,15.7,15.9,16663,0
+LEE.US,D,20121114,000000,16,16,15.6,15.6,13452,0
+LEE.US,D,20121115,000000,14.4,14.7,11.6,12.4,128473,0
+LEE.US,D,20121116,000000,11.9,12.3,11.9,12,24780,0
+LEE.US,D,20121119,000000,12.1,12.1,11.4,11.9,24658,0
+LEE.US,D,20121120,000000,12,12,11.6,12,20725,0
+LEE.US,D,20121121,000000,12,12.7,12,12.7,9033,0
+LEE.US,D,20121123,000000,12.8,13,12.5,12.5,8172,0
+LEE.US,D,20121126,000000,12.7,12.7,11.9,12,19697,0
+LEE.US,D,20121127,000000,12.3,12.4,11.9,12.3,10248,0
+LEE.US,D,20121128,000000,11.9,12.2,11.9,12,9436,0
+LEE.US,D,20121129,000000,12.2,12.2,11.9,12,21218,0
+LEE.US,D,20121130,000000,11.9,12.6,11.9,12.4,14018,0
+LEE.US,D,20121203,000000,12.4,12.6,11.8,11.9,16607,0
+LEE.US,D,20121204,000000,12.1,12.2,11.9,12.2,13991,0
+LEE.US,D,20121205,000000,12,12.2,11.8,12,21604,0
+LEE.US,D,20121206,000000,12,12.2,11.9,12.2,12051,0
+LEE.US,D,20121207,000000,11.9,12,11.7,11.7,11206,0
+LEE.US,D,20121210,000000,11.7,12,11.5,11.9,17233,0
+LEE.US,D,20121211,000000,11.8,12.1,11.7,11.8,12388,0
+LEE.US,D,20121212,000000,11.6,12,11.6,11.8,6952,0
+LEE.US,D,20121213,000000,11.9,12.1,11.7,11.9,9212,0
+LEE.US,D,20121214,000000,11.8,12,11.6,11.6,15162,0
+LEE.US,D,20121217,000000,11.6,11.9,11.6,11.6,8525,0
+LEE.US,D,20121218,000000,11.6,11.9,11.6,11.7,9256,0
+LEE.US,D,20121219,000000,11.7,11.8,11.5,11.6,25145,0
+LEE.US,D,20121220,000000,11.7,11.8,11.5,11.7,10595,0
+LEE.US,D,20121221,000000,11.6,11.6,11.3,11.3,24218,0
+LEE.US,D,20121224,000000,11.3,11.6,11.1,11.2,8333,0
+LEE.US,D,20121226,000000,11.2,11.5,11,11,16356,0
+LEE.US,D,20121227,000000,11,11.5,11,11.5,10215,0
+LEE.US,D,20121228,000000,11.5,11.5,11.1,11.1,6616,0
+LEE.US,D,20121231,000000,11.1,11.5,11.1,11.4,13436,0
+LEE.US,D,20130102,000000,11.9,11.9,11.6,11.8,21878,0
+LEE.US,D,20130103,000000,11.9,11.9,11.5,11.7,6475,0
+LEE.US,D,20130104,000000,11.6,12.4,11.5,11.7,10907,0
+LEE.US,D,20130107,000000,11.7,11.9,11.6,11.8,12144,0
+LEE.US,D,20130108,000000,11.7,11.8,11.5,11.8,6764,0
+LEE.US,D,20130109,000000,11.7,11.8,11.6,11.7,4165,0
+LEE.US,D,20130110,000000,11.6,11.8,11.6,11.7,3798,0
+LEE.US,D,20130111,000000,11.8,11.8,11.7,11.7,5038,0
+LEE.US,D,20130114,000000,11.7,11.8,11.6,11.7,8077,0
+LEE.US,D,20130115,000000,11.7,12.3,11.6,12.2,11816,0
+LEE.US,D,20130116,000000,12.3,12.8,11.9,12.3,29943,0
+LEE.US,D,20130117,000000,12.5,12.6,12,12.6,12475,0
+LEE.US,D,20130118,000000,12.6,12.6,12.2,12.4,4550,0
+LEE.US,D,20130122,000000,12.4,12.9,12.1,12.6,16921,0
+LEE.US,D,20130123,000000,13,13,12.5,13,19070,0
+LEE.US,D,20130124,000000,13.2,13.5,12.9,13.5,37623,0
+LEE.US,D,20130125,000000,13.4,13.5,13,13.3,6279,0
+LEE.US,D,20130128,000000,13,13.1,12.4,12.8,10730,0
+LEE.US,D,20130129,000000,12.8,13.2,12.8,12.8,8284,0
+LEE.US,D,20130130,000000,12.8,12.8,12.4,12.5,6104,0
+LEE.US,D,20130131,000000,12.5,12.8,12.5,12.7,4552,0
+LEE.US,D,20130201,000000,13,13,12.7,12.7,7184,0
+LEE.US,D,20130204,000000,12.5,12.7,12.2,12.2,18008,0
+LEE.US,D,20130205,000000,12.1,12.5,12.1,12.4,4441,0
+LEE.US,D,20130206,000000,12.6,13.1,12.6,12.9,11170,0
+LEE.US,D,20130207,000000,12.9,13.3,12.5,13.3,15394,0
+LEE.US,D,20130208,000000,13.2,13.8,13,13.7,25591,0
+LEE.US,D,20130211,000000,13.6,13.6,12.8,13.6,7956,0
+LEE.US,D,20130212,000000,13.5,13.5,12.9,13,8590,0
+LEE.US,D,20130213,000000,13.2,13.8,12.9,13.6,17151,0
+LEE.US,D,20130214,000000,13.6,14.8,13.4,14.6,65987,0
+LEE.US,D,20130215,000000,13.9,13.9,13.1,13.6,48601,0
+LEE.US,D,20130219,000000,13.5,13.8,13.3,13.6,4298,0
+LEE.US,D,20130220,000000,13.4,13.5,12.9,13,10899,0
+LEE.US,D,20130221,000000,13.2,13.5,12.5,12.8,11890,0
+LEE.US,D,20130222,000000,12.9,12.9,12.5,12.5,8734,0
+LEE.US,D,20130225,000000,12.7,12.7,12.3,12.3,10801,0
+LEE.US,D,20130226,000000,12.4,12.4,11.8,11.9,16489,0
+LEE.US,D,20130227,000000,12,12.3,11.7,11.8,19766,0
+LEE.US,D,20130228,000000,11.8,12.2,11.8,12,9394,0
+LEE.US,D,20130301,000000,11.9,12.1,11.8,12,10618,0
+LEE.US,D,20130304,000000,11.8,12.2,11.8,12,25853,0
+LEE.US,D,20130305,000000,12.3,12.5,12.2,12.4,17282,0
+LEE.US,D,20130306,000000,12.1,12.3,12,12.1,10118,0
+LEE.US,D,20130307,000000,12.2,12.7,12.1,12.5,4435,0
+LEE.US,D,20130308,000000,12.4,12.6,12.4,12.4,6635,0
+LEE.US,D,20130311,000000,12.7,13.1,12.3,12.3,25934,0
+LEE.US,D,20130312,000000,12.4,13,12.4,12.7,10342,0
+LEE.US,D,20130313,000000,12.7,13.6,12.7,12.9,25360,0
+LEE.US,D,20130314,000000,13,13.2,12.8,13.1,7748,0
+LEE.US,D,20130315,000000,12.8,13.3,12,12,53678,0
+LEE.US,D,20130318,000000,12.3,12.6,11.9,12.6,19480,0
+LEE.US,D,20130319,000000,12.8,13.1,12.8,12.8,17508,0
+LEE.US,D,20130320,000000,13,13,12.8,12.8,5122,0
+LEE.US,D,20130321,000000,12.9,12.9,12.6,12.7,7694,0
+LEE.US,D,20130322,000000,12.8,13.1,12.6,13,10026,0
+LEE.US,D,20130325,000000,13,13,12.6,12.6,5356,0
+LEE.US,D,20130326,000000,12.6,12.8,12.6,12.8,4402,0
+LEE.US,D,20130327,000000,12.8,12.8,12.4,12.6,7772,0
+LEE.US,D,20130328,000000,12.4,12.7,12.2,12.7,10718,0
+LEE.US,D,20130401,000000,12.5,12.6,12.3,12.3,9290,0
+LEE.US,D,20130402,000000,12.2,12.6,12.2,12.3,20194,0
+LEE.US,D,20130403,000000,12.4,12.7,12.2,12.5,24781,0
+LEE.US,D,20130404,000000,12.3,12.5,12.2,12.2,5490,0
+LEE.US,D,20130405,000000,12.1,12.3,12.1,12.2,1353,0
+LEE.US,D,20130408,000000,12.2,12.4,12.2,12.2,5126,0
+LEE.US,D,20130409,000000,12.2,12.6,12.2,12.4,10314,0
+LEE.US,D,20130410,000000,12.5,12.6,12.3,12.5,3053,0
+LEE.US,D,20130411,000000,12.7,12.7,12.5,12.6,5118,0
+LEE.US,D,20130412,000000,12.5,12.6,12.4,12.6,9252,0
+LEE.US,D,20130415,000000,12.5,12.8,12.4,12.5,12620,0
+LEE.US,D,20130416,000000,12.9,12.9,12.5,12.6,10135,0
+LEE.US,D,20130417,000000,12.5,12.7,12.3,12.3,32007,0
+LEE.US,D,20130418,000000,12.4,12.6,12.3,12.3,1917,0
+LEE.US,D,20130419,000000,12.4,12.7,12.3,12.7,5175,0
+LEE.US,D,20130422,000000,12.5,12.8,12.4,12.8,9537,0
+LEE.US,D,20130423,000000,12.8,13.9,12.7,13.7,50090,0
+LEE.US,D,20130424,000000,13.5,13.6,13.1,13.4,23218,0
+LEE.US,D,20130425,000000,13.2,13.8,13,13.6,26896,0
+LEE.US,D,20130426,000000,13.6,14,13.3,13.9,12366,0
+LEE.US,D,20130429,000000,13.9,13.9,13.5,13.8,15191,0
+LEE.US,D,20130430,000000,13.8,14.6,13.8,14.4,55998,0
+LEE.US,D,20130501,000000,14.4,16,14.4,15.1,67321,0
+LEE.US,D,20130502,000000,15.4,15.8,15,15,14551,0
+LEE.US,D,20130503,000000,15.5,15.9,15.2,15.4,28559,0
+LEE.US,D,20130506,000000,15.5,16.8,15.4,16.6,38822,0
+LEE.US,D,20130507,000000,16.5,17,15.7,16.8,28137,0
+LEE.US,D,20130508,000000,16.5,16.7,16,16.2,32969,0
+LEE.US,D,20130509,000000,16.6,16.6,15.2,15.4,40112,0
+LEE.US,D,20130510,000000,15.2,16.1,15.2,15.8,16245,0
+LEE.US,D,20130513,000000,15.8,16.7,15.6,16.7,28415,0
+LEE.US,D,20130514,000000,16.7,16.9,16.2,16.7,38962,0
+LEE.US,D,20130515,000000,16.6,17.3,16.6,17,62149,0
+LEE.US,D,20130516,000000,17.2,17.4,16.6,17.3,23440,0
+LEE.US,D,20130517,000000,17.6,17.7,17.1,17.7,30455,0
+LEE.US,D,20130520,000000,17.8,17.9,17.5,17.8,26057,0
+LEE.US,D,20130521,000000,17.8,17.8,17.3,17.8,16574,0
+LEE.US,D,20130522,000000,17.6,17.7,16.9,17.1,29160,0
+LEE.US,D,20130523,000000,17,17.1,15.9,17.1,21646,0
+LEE.US,D,20130524,000000,16.6,17,16.2,16.9,7059,0
+LEE.US,D,20130528,000000,16.8,17.1,16.2,16.7,12147,0
+LEE.US,D,20130529,000000,16.2,16.8,16.1,16.4,9530,0
+LEE.US,D,20130530,000000,16.6,16.7,16.2,16.4,3253,0
+LEE.US,D,20130531,000000,16.6,17,16.4,17,12038,0
+LEE.US,D,20130603,000000,17,17.5,16.7,17,7804,0
+LEE.US,D,20130604,000000,16.9,17.2,16.5,16.5,11574,0
+LEE.US,D,20130605,000000,16.5,16.7,16.4,16.5,7863,0
+LEE.US,D,20130606,000000,15.9,16.3,15.5,16,32337,0
+LEE.US,D,20130607,000000,16,16.5,15.9,16.5,4749,0
+LEE.US,D,20130610,000000,16.5,16.7,16.1,16.7,5548,0
+LEE.US,D,20130611,000000,16.7,16.9,16.6,16.9,2124,0
+LEE.US,D,20130612,000000,16.8,16.8,16,16.7,5446,0
+LEE.US,D,20130613,000000,16.4,16.8,16.2,16.7,4664,0
+LEE.US,D,20130614,000000,16.4,16.8,16.3,16.7,8531,0
+LEE.US,D,20130617,000000,17.1,17.2,16.3,17.1,12152,0
+LEE.US,D,20130618,000000,17.4,17.8,16.8,17.4,42740,0
+LEE.US,D,20130619,000000,17.4,21,17.2,21,122149,0
+LEE.US,D,20130620,000000,20.7,21.8,17.3,19.2,104454,0
+LEE.US,D,20130621,000000,19.5,21,19,19.9,73072,0
+LEE.US,D,20130624,000000,20.3,20.5,19.3,19.3,28840,0
+LEE.US,D,20130625,000000,19.5,20.4,19.3,19.8,22963,0
+LEE.US,D,20130626,000000,20.3,20.6,20,20.4,22729,0
+LEE.US,D,20130627,000000,20.5,20.5,19.8,20,17699,0
+LEE.US,D,20130628,000000,20.1,20.5,19.7,20.4,36823,0
+LEE.US,D,20130701,000000,20.6,21.5,20.3,20.3,41721,0
+LEE.US,D,20130702,000000,20.4,21,20.3,20.7,27415,0
+LEE.US,D,20130703,000000,20.9,20.9,20,20.7,9702,0
+LEE.US,D,20130705,000000,20.7,23.9,20.5,23.2,54739,0
+LEE.US,D,20130708,000000,24.4,25.5,24,24.9,107467,0
+LEE.US,D,20130709,000000,25.6,28,25.5,28,138493,0
+LEE.US,D,20130710,000000,28,29.7,28,29.1,172924,0
+LEE.US,D,20130711,000000,29.7,29.7,26.1,26.8,168150,0
+LEE.US,D,20130712,000000,27.5,28,22.6,23.5,165508,0
+LEE.US,D,20130715,000000,23.7,24,23,23.5,66379,0
+LEE.US,D,20130716,000000,23.8,23.8,22,22.4,52114,0
+LEE.US,D,20130717,000000,22.2,23.5,22.1,22.7,41667,0
+LEE.US,D,20130718,000000,22.8,23.9,22.6,22.6,53494,0
+LEE.US,D,20130719,000000,22.4,26.7,22.4,26.6,220063,0
+LEE.US,D,20130722,000000,27.3,28.3,27.2,27.9,109866,0
+LEE.US,D,20130723,000000,28.4,32,28.2,31,343972,0
+LEE.US,D,20130724,000000,31.6,31.6,29.2,30,149190,0
+LEE.US,D,20130725,000000,30,30,27.8,28.2,65590,0
+LEE.US,D,20130726,000000,28.3,29.8,28.3,29.7,52955,0
+LEE.US,D,20130729,000000,30,30.5,29.5,29.5,112512,0
+LEE.US,D,20130730,000000,29.6,30.1,29.4,29.7,38976,0
+LEE.US,D,20130731,000000,29.5,30.5,29.2,30.3,54889,0
+LEE.US,D,20130801,000000,31,31,29.9,30,36256,0
+LEE.US,D,20130802,000000,30.7,30.7,30.1,30.3,44753,0
+LEE.US,D,20130805,000000,30.5,30.5,30,30.3,41120,0
+LEE.US,D,20130806,000000,30.3,30.4,28.7,29.8,38115,0
+LEE.US,D,20130807,000000,29.9,29.9,27.5,28.2,69281,0
+LEE.US,D,20130808,000000,28.2,29.1,28,28.1,19085,0
+LEE.US,D,20130809,000000,28,28.1,25.8,26.6,75911,0
+LEE.US,D,20130812,000000,26.1,26.4,25.1,26.4,85714,0
+LEE.US,D,20130813,000000,26.6,27.9,26.4,27,48387,0
+LEE.US,D,20130814,000000,27.1,27.6,26.7,27.1,20727,0
+LEE.US,D,20130815,000000,26.7,26.8,24.7,25.8,48185,0
+LEE.US,D,20130816,000000,25.5,25.5,24.7,25,30702,0
+LEE.US,D,20130819,000000,24.6,24.6,23,24.5,55519,0
+LEE.US,D,20130820,000000,24.4,24.5,23.6,23.7,20240,0
+LEE.US,D,20130821,000000,23.5,25,23.5,24.2,20711,0
+LEE.US,D,20130822,000000,24.2,26,24.1,25.6,44130,0
+LEE.US,D,20130823,000000,25.5,26.1,25.4,25.9,28060,0
+LEE.US,D,20130826,000000,26.2,28.5,26,27.7,55308,0
+LEE.US,D,20130827,000000,27.6,28.3,26.8,27.9,31117,0
+LEE.US,D,20130828,000000,28,30.5,27.7,29.5,102069,0
+LEE.US,D,20130829,000000,30.2,31,29.8,30,74050,0
+LEE.US,D,20130830,000000,30,30.2,28,29.6,45010,0
+LEE.US,D,20130903,000000,29.7,30,28,28.3,43225,0
+LEE.US,D,20130904,000000,28,29.7,28,28.9,52631,0
+LEE.US,D,20130905,000000,29.1,30.1,29,29.8,44581,0
+LEE.US,D,20130906,000000,29.6,30.1,29.1,29.8,29873,0
+LEE.US,D,20130909,000000,30.3,30.6,29.5,29.5,40260,0
+LEE.US,D,20130910,000000,29.9,30.2,29.8,30,20728,0
+LEE.US,D,20130911,000000,30,30,29.3,29.4,17860,0
+LEE.US,D,20130912,000000,30,30,29.7,29.7,26135,0
+LEE.US,D,20130913,000000,29.7,29.9,29.4,29.8,9825,0
+LEE.US,D,20130916,000000,30,31.4,29.6,30.1,90491,0
+LEE.US,D,20130917,000000,30.3,30.6,30,30,65606,0
+LEE.US,D,20130918,000000,30.1,30.2,28,28.2,94928,0
+LEE.US,D,20130919,000000,28.1,28.5,26,27.7,55899,0
+LEE.US,D,20130920,000000,27.2,27.6,26.1,27.5,65643,0
+LEE.US,D,20130923,000000,26.6,26.9,26.1,26.6,30056,0
+LEE.US,D,20130924,000000,26.5,27.6,26.5,27.2,19101,0
+LEE.US,D,20130925,000000,27.2,27.6,27,27.1,13719,0
+LEE.US,D,20130926,000000,26.9,27.5,26.4,26.7,21509,0
+LEE.US,D,20130927,000000,26.6,27.4,26.1,27,14215,0
+LEE.US,D,20130930,000000,26.2,26.6,26,26.4,19494,0
+LEE.US,D,20131001,000000,26.2,26.5,26,26.4,13628,0
+LEE.US,D,20131002,000000,26.4,28.5,26.4,27.9,39073,0
+LEE.US,D,20131003,000000,28.2,29.4,27.8,29.2,45733,0
+LEE.US,D,20131004,000000,29.5,30.1,29.1,30.1,74898,0
+LEE.US,D,20131007,000000,30.1,30.1,29.6,29.9,40397,0
+LEE.US,D,20131008,000000,29.7,30,28.8,30,48448,0
+LEE.US,D,20131009,000000,29.8,30,28.6,30,33465,0
+LEE.US,D,20131010,000000,30.7,31.4,29.5,30.3,106135,0
+LEE.US,D,20131011,000000,30,30.5,29.2,29.6,24899,0
+LEE.US,D,20131014,000000,29.5,30.2,29.3,30,33377,0
+LEE.US,D,20131015,000000,30.1,30.3,29.5,29.8,19143,0
+LEE.US,D,20131016,000000,29.9,30.2,29.5,29.9,31714,0
+LEE.US,D,20131017,000000,29.9,30.3,29.4,29.8,25669,0
+LEE.US,D,20131018,000000,29.9,30.5,29.6,29.9,38067,0
+LEE.US,D,20131021,000000,29.9,30.3,29.5,29.9,21129,0
+LEE.US,D,20131022,000000,30.2,30.5,29.7,30.3,62374,0
+LEE.US,D,20131023,000000,30.5,30.9,29.7,30.3,26590,0
+LEE.US,D,20131024,000000,30.5,30.7,29.8,29.9,12362,0
+LEE.US,D,20131025,000000,29.9,30.4,28.9,29.4,18370,0
+LEE.US,D,20131028,000000,29.5,30,28.1,28.4,19264,0
+LEE.US,D,20131029,000000,28.3,28.3,27.7,28,26705,0
+LEE.US,D,20131030,000000,28.1,28.1,27.2,27.5,15760,0
+LEE.US,D,20131031,000000,27.2,27.6,27.1,27.5,12680,0
+LEE.US,D,20131101,000000,27.5,30.6,27.5,30.3,118509,0
+LEE.US,D,20131104,000000,30.3,32.5,30.1,32.3,113315,0
+LEE.US,D,20131105,000000,32.4,32.7,32,32.5,80180,0
+LEE.US,D,20131106,000000,32.3,34.8,32,33.9,91526,0
+LEE.US,D,20131107,000000,34.7,35,32.9,33.6,52843,0
+LEE.US,D,20131108,000000,33.5,34.8,33.1,33.8,47404,0
+LEE.US,D,20131111,000000,34.5,35,32.7,32.9,91083,0
+LEE.US,D,20131112,000000,31.7,34.4,28.7,33.2,118574,0
+LEE.US,D,20131113,000000,32.9,35.8,32.6,35.4,77597,0
+LEE.US,D,20131114,000000,35.4,37.7,35.4,37.7,43834,0
+LEE.US,D,20131115,000000,38,39.1,36.2,37.2,40236,0
+LEE.US,D,20131118,000000,37.4,39.2,37.3,37.5,52545,0
+LEE.US,D,20131119,000000,37.7,38.2,37.1,37.4,28553,0
+LEE.US,D,20131120,000000,37.3,37.6,35.1,35.6,43895,0
+LEE.US,D,20131121,000000,35.6,37,35.6,36.3,18755,0
+LEE.US,D,20131122,000000,36.6,37.2,35.5,36.7,26036,0
+LEE.US,D,20131125,000000,37.2,37.5,36.7,37.1,24451,0
+LEE.US,D,20131126,000000,36.8,37.1,36,36.5,18322,0
+LEE.US,D,20131127,000000,36.3,36.8,35.9,36.1,12222,0
+LEE.US,D,20131129,000000,35.9,36.8,35.2,35.6,10438,0
+LEE.US,D,20131202,000000,35.9,36.8,35.9,36,15605,0
+LEE.US,D,20131203,000000,36.1,36.3,33.8,35.1,36163,0
+LEE.US,D,20131204,000000,35,35.3,34.7,35.1,14209,0
+LEE.US,D,20131205,000000,34.5,35.3,33.7,33.9,25867,0
+LEE.US,D,20131206,000000,33.5,34.1,32.7,34,41778,0
+LEE.US,D,20131209,000000,33.9,34.4,33.2,33.4,25840,0
+LEE.US,D,20131210,000000,33.6,34.4,33.6,33.7,12832,0
+LEE.US,D,20131211,000000,33.6,34,33.6,33.6,17523,0
+LEE.US,D,20131212,000000,33.1,33.6,32.5,32.9,16887,0
+LEE.US,D,20131213,000000,32.6,34,32.4,33.8,17383,0
+LEE.US,D,20131216,000000,33.6,33.8,32.1,32.6,41977,0
+LEE.US,D,20131217,000000,32.4,32.9,32,32.5,10702,0
+LEE.US,D,20131218,000000,32.3,33.1,32.2,32.9,5994,0
+LEE.US,D,20131219,000000,33.1,34.9,32.9,34.1,32011,0
+LEE.US,D,20131220,000000,33.8,34.7,33.3,34.3,43666,0
+LEE.US,D,20131223,000000,34.5,36.8,34.4,35.8,64158,0
+LEE.US,D,20131224,000000,36,36.5,35.2,35.6,23931,0
+LEE.US,D,20131226,000000,35.8,36.2,34.7,35,17681,0
+LEE.US,D,20131227,000000,35.3,35.3,34,34.6,12174,0
+LEE.US,D,20131230,000000,34.6,35,34.3,34.8,16790,0
+LEE.US,D,20131231,000000,34.7,35.3,34.2,34.7,10959,0
+LEE.US,D,20140102,000000,34.2,37.5,34.2,37.5,68727,0
+LEE.US,D,20140103,000000,37.2,39.9,37,39.6,77468,0
+LEE.US,D,20140106,000000,40,42.2,39.8,41.3,151086,0
+LEE.US,D,20140107,000000,42,45,41.8,43.5,169309,0
+LEE.US,D,20140108,000000,43.3,43.8,42,43,46304,0
+LEE.US,D,20140109,000000,42.7,43,41,42.1,70190,0
+LEE.US,D,20140110,000000,42.4,43.5,41.7,42,35019,0
+LEE.US,D,20140113,000000,42,42.9,41.2,42.3,17461,0
+LEE.US,D,20140114,000000,42.5,42.5,40.6,41.1,23884,0
+LEE.US,D,20140115,000000,41.2,41.6,40,41.1,30449,0
+LEE.US,D,20140116,000000,40.7,41,40.1,40.7,17589,0
+LEE.US,D,20140117,000000,40.6,41.4,40.3,41.4,18686,0
+LEE.US,D,20140121,000000,41.9,42.4,41.5,41.9,27169,0
+LEE.US,D,20140122,000000,42.1,42.2,41,42,43786,0
+LEE.US,D,20140123,000000,41.9,42,41,41.7,22954,0
+LEE.US,D,20140124,000000,41.2,41.8,41,41.8,42607,0
+LEE.US,D,20140127,000000,41.6,42,37.5,40.3,53938,0
+LEE.US,D,20140128,000000,40,42.1,39.4,42,28966,0
+LEE.US,D,20140129,000000,41.7,42,40,40.6,22777,0
+LEE.US,D,20140130,000000,41,41.4,38.7,39.4,32094,0
+LEE.US,D,20140131,000000,38.9,41,38,40.8,40172,0
+LEE.US,D,20140203,000000,40.8,40.9,37.6,38,59734,0
+LEE.US,D,20140204,000000,38.1,38.7,34.7,35.5,66590,0
+LEE.US,D,20140205,000000,35.5,36.6,33.5,33.7,98545,0
+LEE.US,D,20140206,000000,33,38.5,33,38.3,100660,0
+LEE.US,D,20140207,000000,38.5,39.5,36.3,38.8,67449,0
+LEE.US,D,20140210,000000,39.2,40.5,38.9,40.5,36416,0
+LEE.US,D,20140211,000000,40.5,40.6,39,40.5,40524,0
+LEE.US,D,20140212,000000,40.5,40.8,39.8,40.6,21313,0
+LEE.US,D,20140213,000000,40.2,40.8,39.9,40.4,28212,0
+LEE.US,D,20140214,000000,40.5,40.8,40.1,40.8,62920,0
+LEE.US,D,20140218,000000,40.6,42.5,40,42.4,57633,0
+LEE.US,D,20140219,000000,42.5,47.4,42,46.5,108481,0
+LEE.US,D,20140220,000000,45.8,47.8,45.2,47.6,83548,0
+LEE.US,D,20140221,000000,47.7,49,46.7,49,81649,0
+LEE.US,D,20140224,000000,48.8,49.8,47.8,48.5,49839,0
+LEE.US,D,20140225,000000,48.6,50.6,47.9,50,92090,0
+LEE.US,D,20140226,000000,49.9,51.2,49.2,49.6,38270,0
+LEE.US,D,20140227,000000,49.9,51.9,48.6,51,47066,0
+LEE.US,D,20140228,000000,51,51.4,50.1,51.4,34679,0
+LEE.US,D,20140303,000000,51,52,50,50.2,89697,0
+LEE.US,D,20140304,000000,50.6,53.6,50.4,53,98238,0
+LEE.US,D,20140305,000000,52.7,52.7,51.1,52.1,41805,0
+LEE.US,D,20140306,000000,52,54.2,51.7,52.8,44834,0
+LEE.US,D,20140307,000000,53.2,53.4,51.5,51.6,16672,0
+LEE.US,D,20140310,000000,51.6,52.9,50.2,51.6,38372,0
+LEE.US,D,20140311,000000,51.6,53.2,50.8,51.2,24486,0
+LEE.US,D,20140312,000000,50.8,51.3,49.3,50.6,20214,0
+LEE.US,D,20140313,000000,50.4,50.8,48.6,49.7,64344,0
+LEE.US,D,20140314,000000,49.7,50.4,49,50.2,22237,0
+LEE.US,D,20140317,000000,50.4,51.5,49.3,50.8,26209,0
+LEE.US,D,20140318,000000,50.8,51,48.2,49.6,73453,0
+LEE.US,D,20140319,000000,49.6,49.8,49.1,49.2,18793,0
+LEE.US,D,20140320,000000,49,51.5,48.7,50,133680,0
+LEE.US,D,20140321,000000,50.5,50.7,49,50.5,82284,0
+LEE.US,D,20140324,000000,50,50.2,47.4,50.2,66488,0
+LEE.US,D,20140325,000000,50,50,46.5,47,50367,0
+LEE.US,D,20140326,000000,47.6,47.8,42.3,42.4,103820,0
+LEE.US,D,20140327,000000,42.8,45.2,42.4,44.6,58371,0
+LEE.US,D,20140328,000000,44.6,46.2,43.9,44.7,28883,0
+LEE.US,D,20140331,000000,45,45.6,43.1,44.7,38813,0
+LEE.US,D,20140401,000000,44.9,46.4,44.3,46.3,35359,0
+LEE.US,D,20140402,000000,46.4,47.8,45.1,47.6,40960,0
+LEE.US,D,20140403,000000,47,47.7,46.4,46.9,23330,0
+LEE.US,D,20140404,000000,47.1,47.2,45,45.5,28506,0
+LEE.US,D,20140407,000000,45.5,46.2,43.4,43.9,63018,0
+LEE.US,D,20140408,000000,43.9,44.3,42.4,43.4,33121,0
+LEE.US,D,20140409,000000,43.5,43.8,42.8,42.9,22826,0
+LEE.US,D,20140410,000000,43.1,43.7,40.8,41.9,44593,0
+LEE.US,D,20140411,000000,41.9,42.3,41.5,41.9,17854,0
+LEE.US,D,20140414,000000,41.8,42.2,38.6,40,85890,0
+LEE.US,D,20140415,000000,40,40,38.1,39.4,39988,0
+LEE.US,D,20140416,000000,39,41.7,38.9,40.1,23259,0
+LEE.US,D,20140417,000000,40.1,42.5,40.1,42.1,26190,0
+LEE.US,D,20140421,000000,42,42.1,40.8,41.5,21082,0
+LEE.US,D,20140422,000000,41.5,42.5,41.5,42,35660,0
+LEE.US,D,20140423,000000,41.4,41.9,40.2,40.3,28309,0
+LEE.US,D,20140424,000000,40.7,42.4,40.7,41.5,17898,0
+LEE.US,D,20140425,000000,40.8,41.6,40,40.1,23973,0
+LEE.US,D,20140428,000000,40.1,41.2,38.6,39.6,25282,0
+LEE.US,D,20140429,000000,39.6,40.1,38.1,38.4,29008,0
+LEE.US,D,20140430,000000,38.5,40.2,38.2,40.2,19836,0
+LEE.US,D,20140501,000000,39.9,41.2,39.9,40.6,15383,0
+LEE.US,D,20140502,000000,40.8,41.9,40.2,40.9,20429,0
+LEE.US,D,20140505,000000,40.4,40.8,39,39.5,24971,0
+LEE.US,D,20140506,000000,39.5,40.8,39.5,40.6,15351,0
+LEE.US,D,20140507,000000,41.2,41.9,39.9,41.3,61033,0
+LEE.US,D,20140508,000000,41.3,42.3,39.3,41.5,59360,0
+LEE.US,D,20140509,000000,41.2,41.2,40.2,40.7,20894,0
+LEE.US,D,20140512,000000,40.1,41.1,40,40.3,25746,0
+LEE.US,D,20140513,000000,40.3,42,39.2,41.1,23983,0
+LEE.US,D,20140514,000000,41,41.5,40.3,40.8,13513,0
+LEE.US,D,20140515,000000,40.8,41.1,39.3,40,16682,0
+LEE.US,D,20140516,000000,39.7,40.5,39.5,39.7,9719,0
+LEE.US,D,20140519,000000,39.8,40.5,39.4,40.5,49265,0
+LEE.US,D,20140520,000000,40.6,43.7,40.5,42.2,69886,0
+LEE.US,D,20140521,000000,42.5,43.5,40.1,41.2,65741,0
+LEE.US,D,20140522,000000,41.1,41.4,40.1,40.8,35381,0
+LEE.US,D,20140523,000000,40.9,41.8,40,40.4,117569,0
+LEE.US,D,20140527,000000,40.5,41.7,40.2,40.4,49444,0
+LEE.US,D,20140528,000000,40.5,41.3,40.2,40.5,35065,0
+LEE.US,D,20140529,000000,40.7,41,39.7,40.4,34834,0
+LEE.US,D,20140530,000000,40.1,41.4,39.9,40.8,38219,0
+LEE.US,D,20140602,000000,40.5,42.5,39.8,41.7,68657,0
+LEE.US,D,20140603,000000,41.6,42,40.7,41.6,32336,0
+LEE.US,D,20140604,000000,41.7,43,41.7,42.9,44047,0
+LEE.US,D,20140605,000000,43,44.4,42.1,43.9,33097,0
+LEE.US,D,20140606,000000,43.9,44.5,42.4,43.6,22957,0
+LEE.US,D,20140609,000000,43.3,43.8,42.5,43.5,33477,0
+LEE.US,D,20140610,000000,43.7,43.8,42.5,43.7,24200,0
+LEE.US,D,20140611,000000,43.6,43.6,41.8,42.8,23926,0
+LEE.US,D,20140612,000000,42.2,42.6,41.1,41.7,21689,0
+LEE.US,D,20140613,000000,41.7,42.3,41.2,41.3,37682,0
+LEE.US,D,20140616,000000,41.1,43.2,41.1,42.3,21087,0
+LEE.US,D,20140617,000000,41.8,42.8,41.2,42.4,31620,0
+LEE.US,D,20140618,000000,42.2,42.7,41.9,41.9,54979,0
+LEE.US,D,20140619,000000,42,43,41.2,42.8,27344,0
+LEE.US,D,20140620,000000,43,43.2,41.1,43,54132,0
+LEE.US,D,20140623,000000,43,43,41.1,41.5,51371,0
+LEE.US,D,20140624,000000,41.2,42.6,41.2,42,44226,0
+LEE.US,D,20140625,000000,41.7,43.1,41.5,42.8,50931,0
+LEE.US,D,20140626,000000,42.7,44.4,42,44,51751,0
+LEE.US,D,20140627,000000,44,46,43.3,43.9,550220,0
+LEE.US,D,20140630,000000,44,44.6,43.1,44.5,49109,0
+LEE.US,D,20140701,000000,44.5,44.6,43.6,44.1,37571,0
+LEE.US,D,20140702,000000,43.9,45.3,43.8,44.5,23500,0
+LEE.US,D,20140703,000000,44.6,46.1,44.5,45.8,13833,0
+LEE.US,D,20140707,000000,45.6,47.2,44.5,47,35086,0
+LEE.US,D,20140708,000000,47,47,43.8,45.2,32751,0
+LEE.US,D,20140709,000000,45.2,45.6,44.5,45.2,10238,0
+LEE.US,D,20140710,000000,44.5,44.6,42.7,43.8,18249,0
+LEE.US,D,20140711,000000,43.6,43.6,41.7,42.4,24314,0
+LEE.US,D,20140714,000000,42.6,43.8,42.2,43.5,18179,0
+LEE.US,D,20140715,000000,43.5,43.5,41.3,41.7,25613,0
+LEE.US,D,20140716,000000,41.7,43.1,40.9,42.8,24948,0
+LEE.US,D,20140717,000000,42.4,42.6,41.6,42.3,14784,0
+LEE.US,D,20140718,000000,41.9,43.2,41.5,42.8,17031,0
+LEE.US,D,20140721,000000,42.4,42.6,41.5,42.1,8951,0
+LEE.US,D,20140722,000000,42.2,42.3,40.7,41.9,20711,0
+LEE.US,D,20140723,000000,41.9,42,41.4,41.8,25580,0
+LEE.US,D,20140724,000000,41.7,41.9,40.5,40.7,23959,0
+LEE.US,D,20140725,000000,40.3,40.7,39.6,40,25626,0
+LEE.US,D,20140728,000000,39.9,40.8,39.2,39.4,26745,0
+LEE.US,D,20140729,000000,39.3,40.2,39.1,39.2,10787,0
+LEE.US,D,20140730,000000,39.6,39.8,37.5,38.1,23434,0
+LEE.US,D,20140731,000000,37.8,39.3,37.5,38,21755,0
+LEE.US,D,20140801,000000,38.1,38.6,35.9,37,33785,0
+LEE.US,D,20140804,000000,37.1,38.9,36.4,37.8,24989,0
+LEE.US,D,20140805,000000,37.5,37.9,37.1,37.8,14383,0
+LEE.US,D,20140806,000000,37.4,39.3,37.2,39.1,18420,0
+LEE.US,D,20140807,000000,40.5,42.6,39.1,41.5,68396,0
+LEE.US,D,20140808,000000,41.3,41.4,39.5,39.8,20801,0
+LEE.US,D,20140811,000000,39.7,42.1,39.1,40.9,45855,0
+LEE.US,D,20140812,000000,40.7,40.9,38.8,39.9,23031,0
+LEE.US,D,20140813,000000,39.9,40.2,39,40.2,18618,0
+LEE.US,D,20140814,000000,40,40.1,38.4,39.8,23704,0
+LEE.US,D,20140815,000000,40,40.4,38.8,39.9,22916,0
+LEE.US,D,20140818,000000,39.9,40.5,39,40.2,24325,0
+LEE.US,D,20140819,000000,40.3,40.3,39.1,39.6,10389,0
+LEE.US,D,20140820,000000,39.2,39.2,38.7,39,12022,0
+LEE.US,D,20140821,000000,38.8,39.5,38.1,39.4,10113,0
+LEE.US,D,20140822,000000,39.4,39.5,37.5,39.3,21274,0
+LEE.US,D,20140825,000000,39.4,39.5,37.5,38.1,12354,0
+LEE.US,D,20140826,000000,37.9,38.4,37,38.3,11958,0
+LEE.US,D,20140827,000000,38.2,38.9,37.3,38.3,9614,0
+LEE.US,D,20140828,000000,38.1,39,36.9,38.7,7682,0
+LEE.US,D,20140829,000000,38.6,40.8,37.9,40.6,10598,0
+LEE.US,D,20140902,000000,40,40.3,39.2,40.2,23597,0
+LEE.US,D,20140903,000000,40.6,40.6,39.7,39.9,11050,0
+LEE.US,D,20140904,000000,40,40,37.7,37.8,19593,0
+LEE.US,D,20140905,000000,38,39.3,37.2,38.3,10221,0
+LEE.US,D,20140908,000000,38,38.5,37.1,38.1,25411,0
+LEE.US,D,20140909,000000,37.7,39,37.1,37.7,25682,0
+LEE.US,D,20140910,000000,37.6,39.5,37.4,38.6,22393,0
+LEE.US,D,20140911,000000,38.6,38.8,37.6,38.3,39082,0
+LEE.US,D,20140912,000000,38.1,38.2,37.2,37.9,24366,0
+LEE.US,D,20140915,000000,37.8,38.2,37.3,37.5,15048,0
+LEE.US,D,20140916,000000,37.3,38,37,37.1,12382,0
+LEE.US,D,20140917,000000,37.3,37.6,36.4,37.1,7503,0
+LEE.US,D,20140918,000000,37.3,37.7,36.4,37.6,24070,0
+LEE.US,D,20140919,000000,37.2,39.5,36.2,38.8,40092,0
+LEE.US,D,20140922,000000,38.5,38.5,37.2,37.2,9417,0
+LEE.US,D,20140923,000000,37.3,37.5,36.2,36.4,17860,0
+LEE.US,D,20140924,000000,36.5,36.7,36.1,36.5,6084,0
+LEE.US,D,20140925,000000,36.3,36.6,34,34.5,32905,0
+LEE.US,D,20140926,000000,34.5,34.8,32.4,33.5,44913,0
+LEE.US,D,20140929,000000,33,34.5,32.9,33,23231,0
+LEE.US,D,20140930,000000,33.2,34.8,33.1,33.8,38402,0
+LEE.US,D,20141001,000000,34.4,34.4,33,34.1,22869,0
+LEE.US,D,20141002,000000,34.5,35.5,34.1,35.4,11298,0
+LEE.US,D,20141003,000000,35.9,36.7,35.5,36.5,12806,0
+LEE.US,D,20141006,000000,36.5,36.5,34.3,34.9,10193,0
+LEE.US,D,20141007,000000,34.6,35.1,34,34.5,10795,0
+LEE.US,D,20141008,000000,34.1,34.8,32,34.2,19046,0
+LEE.US,D,20141009,000000,34.1,34.1,31.7,32.6,17798,0
+LEE.US,D,20141010,000000,32.1,33.1,31.7,31.8,19248,0
+LEE.US,D,20141013,000000,31.8,33.5,31.2,33,13110,0
+LEE.US,D,20141014,000000,32.5,34.1,31.5,31.9,28462,0
+LEE.US,D,20141015,000000,31.2,33,30.7,32.2,30645,0
+LEE.US,D,20141016,000000,31.9,33.4,31.2,32.4,17458,0
+LEE.US,D,20141017,000000,32.9,33.5,32.3,32.5,15600,0
+LEE.US,D,20141020,000000,32.5,35,32.4,34.5,14809,0
+LEE.US,D,20141021,000000,34.5,36.1,34,35.7,14155,0
+LEE.US,D,20141022,000000,35.6,35.6,34,34.8,5595,0
+LEE.US,D,20141023,000000,35.1,35.3,34.2,34.5,11373,0
+LEE.US,D,20141024,000000,34.7,34.7,33,33.9,7991,0
+LEE.US,D,20141027,000000,33.7,33.7,30.9,32.8,28633,0
+LEE.US,D,20141028,000000,33,36,32.8,35.4,21326,0
+LEE.US,D,20141029,000000,35.5,35.7,33.5,34.5,10250,0
+LEE.US,D,20141030,000000,34.3,36.4,33.7,36,17410,0
+LEE.US,D,20141031,000000,37.1,37.5,35,37.3,55527,0
+LEE.US,D,20141103,000000,37.2,37.4,34.7,35.9,12733,0
+LEE.US,D,20141104,000000,35.8,36.4,34.2,35.6,8986,0
+LEE.US,D,20141105,000000,35.9,36.4,34.5,35.8,14244,0
+LEE.US,D,20141106,000000,35.7,36,34.9,35.8,23390,0
+LEE.US,D,20141107,000000,35.6,36.1,34.2,34.5,12359,0
+LEE.US,D,20141110,000000,34.3,34.7,33.8,34.5,20556,0
+LEE.US,D,20141111,000000,34.8,34.8,32.8,33.3,15029,0
+LEE.US,D,20141112,000000,33,33.6,31.7,33,17147,0
+LEE.US,D,20141113,000000,33,34,32.1,33,16560,0
+LEE.US,D,20141114,000000,33.2,33.5,32.2,32.9,12332,0
+LEE.US,D,20141117,000000,33,33,31.5,32.3,10588,0
+LEE.US,D,20141118,000000,32.3,33,31.9,32.7,13550,0
+LEE.US,D,20141119,000000,32.5,32.5,31.6,31.8,6599,0
+LEE.US,D,20141120,000000,31.8,32.2,30.9,31.3,9057,0
+LEE.US,D,20141121,000000,31.6,31.9,30.8,31.1,16679,0
+LEE.US,D,20141124,000000,31.1,33.5,31.1,33.1,129007,0
+LEE.US,D,20141125,000000,33.1,34,32.7,33.7,16206,0
+LEE.US,D,20141126,000000,33.8,35.1,33.4,35,8392,0
+LEE.US,D,20141128,000000,35,35.6,33.8,35.5,13423,0
+LEE.US,D,20141201,000000,34.7,34.7,33.5,34.4,11971,0
+LEE.US,D,20141202,000000,34.4,36.3,34.4,36.1,16661,0
+LEE.US,D,20141203,000000,36.3,37,35.4,36.8,14510,0
+LEE.US,D,20141204,000000,37,37.5,35.9,36.6,14762,0
+LEE.US,D,20141205,000000,36.5,37.5,36.5,37.4,9054,0
+LEE.US,D,20141208,000000,37.2,37.3,36.5,36.5,13890,0
+LEE.US,D,20141209,000000,36.3,38.4,35.5,38.2,19679,0
+LEE.US,D,20141210,000000,37.9,38.7,37.5,38.1,16952,0
+LEE.US,D,20141211,000000,38.3,39.3,36.5,36.7,18921,0
+LEE.US,D,20141212,000000,36.5,36.9,35.4,36.5,44998,0
+LEE.US,D,20141215,000000,36.4,37.2,36,36.3,14131,0
+LEE.US,D,20141216,000000,36.2,38,36.2,36.9,19598,0
+LEE.US,D,20141217,000000,36.7,38,36.6,37.5,16044,0
+LEE.US,D,20141218,000000,38,38.1,36.8,37.1,9408,0
+LEE.US,D,20141219,000000,36.6,37.1,36.2,36.6,27212,0
+LEE.US,D,20141222,000000,36.7,37.4,35.9,36.8,9174,0
+LEE.US,D,20141223,000000,37,37.5,36.1,36.5,7743,0
+LEE.US,D,20141224,000000,36.7,36.8,36.2,36.8,2165,0
+LEE.US,D,20141226,000000,37,37.5,36.6,37.4,3881,0
+LEE.US,D,20141229,000000,37.5,37.5,36.5,37.4,9047,0
+LEE.US,D,20141230,000000,37.2,37.5,36.5,37.2,5642,0
+LEE.US,D,20141231,000000,37.2,37.3,36.1,36.8,6611,0
+LEE.US,D,20150102,000000,37.1,37.3,35.5,36.4,7383,0
+LEE.US,D,20150105,000000,36.1,36.1,34.6,35.2,7607,0
+LEE.US,D,20150106,000000,35.2,35.2,32.9,33.9,22526,0
+LEE.US,D,20150107,000000,33.9,34.5,32.6,33,43026,0
+LEE.US,D,20150108,000000,33.5,33.8,32.6,33.8,63463,0
+LEE.US,D,20150109,000000,33.6,34.7,33.5,34.3,5631,0
+LEE.US,D,20150112,000000,34.5,34.6,32.7,33.5,16170,0
+LEE.US,D,20150113,000000,33.8,34.2,31.7,33,12072,0
+LEE.US,D,20150114,000000,32.8,33.1,31.7,32.9,9095,0
+LEE.US,D,20150115,000000,32.9,33,30.7,31.5,20007,0
+LEE.US,D,20150116,000000,31.3,32.4,30.5,31.3,17756,0
+LEE.US,D,20150120,000000,31.3,31.8,30.5,31.6,24416,0
+LEE.US,D,20150121,000000,31.8,32.5,28.9,30,52331,0
+LEE.US,D,20150122,000000,30.5,31,29.9,30.7,17400,0
+LEE.US,D,20150123,000000,30.8,31.5,30.8,31,8001,0
+LEE.US,D,20150126,000000,31.5,32.1,30.3,31.5,10051,0
+LEE.US,D,20150127,000000,31.1,31.4,29.9,30.3,13219,0
+LEE.US,D,20150128,000000,30.2,31.6,28.9,28.9,25961,0
+LEE.US,D,20150129,000000,29.1,29.6,27.4,28.6,51270,0
+LEE.US,D,20150130,000000,28.4,30.1,28,29.5,33680,0
+LEE.US,D,20150202,000000,29.5,30.1,28.9,29.4,12358,0
+LEE.US,D,20150203,000000,29.6,30.9,29.4,30.5,6948,0
+LEE.US,D,20150204,000000,30.5,31.4,29.5,29.7,16812,0
+LEE.US,D,20150205,000000,29.1,30.9,28.7,29.5,15292,0
+LEE.US,D,20150206,000000,29.5,30.4,29.3,29.9,12733,0
+LEE.US,D,20150209,000000,29.9,30.3,29.5,29.6,6119,0
+LEE.US,D,20150210,000000,29.9,29.9,29,29.1,9962,0
+LEE.US,D,20150211,000000,29.2,29.2,28.4,28.8,7922,0
+LEE.US,D,20150212,000000,29.1,29.5,28.4,28.5,12278,0
+LEE.US,D,20150213,000000,28.8,30,28.5,29.7,20793,0
+LEE.US,D,20150217,000000,29.9,32,29.6,31.9,20460,0
+LEE.US,D,20150218,000000,32,33,31.2,31.3,15212,0
+LEE.US,D,20150219,000000,31.1,31.5,29.8,30.3,15011,0
+LEE.US,D,20150220,000000,30.4,30.6,29.7,30.2,14147,0
+LEE.US,D,20150223,000000,29.9,30.9,29.2,29.9,30314,0
+LEE.US,D,20150224,000000,30,30.8,29.7,29.7,11638,0
+LEE.US,D,20150225,000000,29.9,30.8,29,30.3,30394,0
+LEE.US,D,20150226,000000,30.4,30.7,29.8,30.2,10812,0
+LEE.US,D,20150227,000000,30,30.8,29.9,30.1,15384,0
+LEE.US,D,20150302,000000,30.2,30.9,30.1,30.8,20100,0
+LEE.US,D,20150303,000000,30.7,31.5,30.7,31,9400,0
+LEE.US,D,20150304,000000,31,31.8,31,31.5,7710,0
+LEE.US,D,20150305,000000,31.8,31.8,31.1,31.3,9690,0
+LEE.US,D,20150306,000000,31,31.1,29.5,30.3,13110,0
+LEE.US,D,20150309,000000,30.4,31,30.3,30.3,3540,0
+LEE.US,D,20150310,000000,30.4,30.7,29.9,30.1,11980,0
+LEE.US,D,20150311,000000,30.1,30.2,29.7,30,5730,0
+LEE.US,D,20150312,000000,30.3,30.6,29.6,30.5,13870,0
+LEE.US,D,20150313,000000,30.6,31,29.3,29.7,11730,0
+LEE.US,D,20150316,000000,29.7,30.1,29.2,30.1,6810,0
+LEE.US,D,20150317,000000,30,30,29,29.1,6350,0
+LEE.US,D,20150318,000000,29.2,30.4,29.1,30,18940,0
+LEE.US,D,20150319,000000,30,30.7,29.9,30.4,6490,0
+LEE.US,D,20150320,000000,30.3,30.9,29.6,29.7,34730,0
+LEE.US,D,20150323,000000,29.5,30.6,29.5,30.3,16310,0
+LEE.US,D,20150324,000000,30.1,30.9,29.6,30.5,4620,0
+LEE.US,D,20150325,000000,30.7,30.7,29.6,29.8,6510,0
+LEE.US,D,20150326,000000,29.8,30.3,29.8,30.1,4680,0
+LEE.US,D,20150327,000000,30.1,31,30.1,30.8,8830,0
+LEE.US,D,20150330,000000,30.9,31.7,30.7,31.7,9480,0
+LEE.US,D,20150331,000000,31.2,32.3,31,31.7,9412,0
+LEE.US,D,20150401,000000,31.5,31.9,31.3,31.6,15450,0
+LEE.US,D,20150402,000000,31.7,32.4,31.5,31.6,5120,0
+LEE.US,D,20150406,000000,31.3,32.7,31.2,32.4,5800,0
+LEE.US,D,20150407,000000,32.2,33,31.7,33,10860,0
+LEE.US,D,20150408,000000,32.8,34.5,32.8,34.4,16530,0
+LEE.US,D,20150409,000000,35,35.5,32.4,32.7,11329,0
+LEE.US,D,20150410,000000,33,33.2,32,32.4,9240,0
+LEE.US,D,20150413,000000,32.3,33,30.3,31.2,11220,0
+LEE.US,D,20150414,000000,31.4,31.4,30.3,30.4,10720,0
+LEE.US,D,20150415,000000,30.6,31.4,30.4,31.4,9028,0
+LEE.US,D,20150416,000000,31.2,31.8,30.2,30.6,13131,0
+LEE.US,D,20150417,000000,30.5,30.6,30,30.3,11730,0
+LEE.US,D,20150420,000000,30.4,32.1,30.4,31.7,23178,0
+LEE.US,D,20150421,000000,31.7,32,31.3,31.7,10177,0
+LEE.US,D,20150422,000000,31.6,31.9,30.8,30.8,6072,0
+LEE.US,D,20150423,000000,30.9,31.6,29.9,31.1,18650,0
+LEE.US,D,20150424,000000,31,31.1,30.2,30.6,12170,0
+LEE.US,D,20150427,000000,30.5,30.7,29.5,30.6,20850,0
+LEE.US,D,20150428,000000,30.8,31.1,30.1,31,10200,0
+LEE.US,D,20150429,000000,31,31.2,30,30.6,8050,0
+LEE.US,D,20150430,000000,30.3,31,30,30,18540,0
+LEE.US,D,20150501,000000,30,32.9,30,32.8,32400,0
+LEE.US,D,20150504,000000,32.5,34,31.8,33.3,16240,0
+LEE.US,D,20150505,000000,33.1,34.3,32.9,33.1,21420,0
+LEE.US,D,20150506,000000,33.4,33.4,31.8,31.9,16664,0
+LEE.US,D,20150507,000000,32,33.8,31.3,32.7,14012,0
+LEE.US,D,20150508,000000,33.3,33.3,31.5,31.8,10520,0
+LEE.US,D,20150511,000000,31.9,32.9,31.9,32,9860,0
+LEE.US,D,20150512,000000,32,32.2,31.5,31.6,17352,0
+LEE.US,D,20150513,000000,31.7,32.3,31.6,32,14870,0
+LEE.US,D,20150514,000000,32.3,32.7,31.7,32.2,17370,0
+LEE.US,D,20150515,000000,32.3,32.7,31.8,31.9,5952,0
+LEE.US,D,20150518,000000,31.9,32.2,31.8,32.1,9458,0
+LEE.US,D,20150519,000000,32.2,32.3,31.6,31.6,10490,0
+LEE.US,D,20150520,000000,32.2,32.3,31.6,31.7,11230,0
+LEE.US,D,20150521,000000,31.6,32,31.1,31.8,31250,0
+LEE.US,D,20150522,000000,31.6,31.7,30.6,30.7,18050,0
+LEE.US,D,20150526,000000,30.4,30.9,30,30.4,25128,0
+LEE.US,D,20150527,000000,30.5,31.4,30.1,31.4,27430,0
+LEE.US,D,20150528,000000,31.7,32.3,30.5,31.1,28186,0
+LEE.US,D,20150529,000000,31,31.2,30,30.1,20610,0
+LEE.US,D,20150601,000000,30.2,30.7,29.7,30.4,43103,0
+LEE.US,D,20150602,000000,30.4,30.4,29.4,29.4,33034,0
+LEE.US,D,20150603,000000,29.9,29.9,29.3,29.4,22700,0
+LEE.US,D,20150604,000000,29.2,29.8,28.4,29.5,19650,0
+LEE.US,D,20150605,000000,29.6,29.8,28.6,29.4,26810,0
+LEE.US,D,20150608,000000,29.4,29.5,28.4,28.7,19700,0
+LEE.US,D,20150609,000000,28.4,29.5,27.8,28.9,57562,0
+LEE.US,D,20150610,000000,29.5,31.2,29,30.9,36900,0
+LEE.US,D,20150611,000000,30.5,31,30.5,30.9,10701,0
+LEE.US,D,20150612,000000,30.7,32.1,30.5,32,16250,0
+LEE.US,D,20150615,000000,32,32,30.6,30.8,80550,0
+LEE.US,D,20150616,000000,30.7,31.5,30.5,31.2,42010,0
+LEE.US,D,20150617,000000,31.4,32.5,31.1,31.5,67370,0
+LEE.US,D,20150618,000000,31.5,32.1,31.3,31.8,18250,0
+LEE.US,D,20150619,000000,31.9,31.9,30,30,163430,0
+LEE.US,D,20150622,000000,30.4,32.8,30.1,32,33930,0
+LEE.US,D,20150623,000000,32.1,33.4,31.8,33.1,29917,0
+LEE.US,D,20150624,000000,33.1,33.5,32.5,33.3,18120,0
+LEE.US,D,20150625,000000,33,33.9,33,33.4,18960,0
+LEE.US,D,20150626,000000,33.6,34,31.7,32.1,435640,0
+LEE.US,D,20150629,000000,31.6,32.7,30.9,31.9,27890,0
+LEE.US,D,20150630,000000,31.8,33.3,31.4,33.3,18825,0
+LEE.US,D,20150701,000000,33.5,34,33.2,33.9,19540,0
+LEE.US,D,20150702,000000,33.9,34,32.3,33.1,10230,0
+LEE.US,D,20150706,000000,32.5,33.9,32.5,32.8,32550,0
+LEE.US,D,20150707,000000,32.8,32.8,30.8,31.5,13850,0
+LEE.US,D,20150708,000000,31.2,31.7,30.8,30.9,10610,0
+LEE.US,D,20150709,000000,31.3,32.5,31.3,32.5,8800,0
+LEE.US,D,20150710,000000,32.8,32.8,31.4,31.6,18400,0
+LEE.US,D,20150713,000000,31.8,31.8,31.4,31.4,6730,0
+LEE.US,D,20150714,000000,31.3,31.8,30.8,31.6,5406,0
+LEE.US,D,20150715,000000,31.1,31.9,31.1,31.6,10561,0
+LEE.US,D,20150716,000000,31.9,31.9,31,31,6360,0
+LEE.US,D,20150717,000000,31.3,31.8,30.8,30.8,8890,0
+LEE.US,D,20150720,000000,30.8,31.3,29.5,31,15290,0
+LEE.US,D,20150721,000000,31.2,31.2,30.8,31,5010,0
+LEE.US,D,20150722,000000,30.6,31.3,30.5,30.9,5670,0
+LEE.US,D,20150723,000000,31,31.4,30.6,30.9,11970,0
+LEE.US,D,20150724,000000,31.1,31.7,30.5,30.6,10270,0
+LEE.US,D,20150727,000000,30.5,30.8,30.5,30.5,11660,0
+LEE.US,D,20150728,000000,30.5,31,30.5,30.5,6200,0
+LEE.US,D,20150729,000000,30.6,31.3,30.6,30.9,4130,0
+LEE.US,D,20150730,000000,31,31.1,30.5,30.6,8810,0
+LEE.US,D,20150731,000000,30.7,31.3,30.6,30.6,16540,0
+LEE.US,D,20150803,000000,30.7,31.3,30.5,31.1,13677,0
+LEE.US,D,20150804,000000,31,31,30.5,30.5,6240,0
+LEE.US,D,20150805,000000,30.6,30.9,30.4,30.5,7230,0
+LEE.US,D,20150806,000000,30.2,30.5,27.5,27.8,55645,0
+LEE.US,D,20150807,000000,27.4,27.5,24.7,26.2,29970,0
+LEE.US,D,20150810,000000,27.2,27.2,24.9,25.6,73850,0
+LEE.US,D,20150811,000000,24.9,25.3,22.7,24.2,66984,0
+LEE.US,D,20150812,000000,23.4,24.2,23.4,23.8,47250,0
+LEE.US,D,20150813,000000,23.9,24.9,23.9,24,9960,0
+LEE.US,D,20150814,000000,23.8,25.9,23.8,25.3,20710,0
+LEE.US,D,20150817,000000,24.9,25.6,23.3,24.3,43200,0
+LEE.US,D,20150818,000000,23.6,25,23.1,24.9,17050,0
+LEE.US,D,20150819,000000,24.8,24.8,22.6,22.6,21300,0
+LEE.US,D,20150820,000000,22.5,22.9,21.5,22.6,20210,0
+LEE.US,D,20150821,000000,22.5,22.5,21.3,22.3,15870,0
+LEE.US,D,20150824,000000,19.9,22,19.5,21.3,30740,0
+LEE.US,D,20150825,000000,22,23.3,21.4,21.5,11650,0
+LEE.US,D,20150826,000000,22,22.1,20.6,21.5,11520,0
+LEE.US,D,20150827,000000,21.5,21.7,20.6,20.6,10190,0
+LEE.US,D,20150828,000000,21,21.2,20.2,20.3,23780,0
+LEE.US,D,20150831,000000,20.4,20.4,18.3,18.6,41710,0
+LEE.US,D,20150901,000000,19,19.3,18.7,19.2,23100,0
+LEE.US,D,20150902,000000,19.3,19.4,18.2,18.6,13940,0
+LEE.US,D,20150903,000000,18.8,18.9,18.3,18.4,8190,0
+LEE.US,D,20150904,000000,18.3,18.9,18.3,18.7,16680,0
+LEE.US,D,20150908,000000,19.1,19.1,18.7,18.7,7460,0
+LEE.US,D,20150909,000000,18.9,18.9,16.6,16.6,28190,0
+LEE.US,D,20150910,000000,16.9,17,14.2,14.6,49279,0
+LEE.US,D,20150911,000000,15.1,16.9,13.6,16.4,65850,0
+LEE.US,D,20150914,000000,16.3,16.6,15.7,15.7,7350,0
+LEE.US,D,20150915,000000,15.7,16.6,15.1,16.6,18913,0
+LEE.US,D,20150916,000000,16.5,18.5,16,18.2,35810,0
+LEE.US,D,20150917,000000,18.6,19,18,18.1,13379,0
+LEE.US,D,20150918,000000,17.8,18.8,17.4,18.3,15370,0
+LEE.US,D,20150921,000000,18.5,19.1,18.3,19,15850,0
+LEE.US,D,20150922,000000,18.6,18.6,17,17,11480,0
+LEE.US,D,20150923,000000,17.5,17.6,17,17.3,8370,0
+LEE.US,D,20150924,000000,17.2,17.9,17.1,17.5,4643,0
+LEE.US,D,20150925,000000,17.9,18.1,17.3,17.7,7640,0
+LEE.US,D,20150928,000000,17.5,17.6,17.1,17.6,3481,0
+LEE.US,D,20150929,000000,18.4,19.4,18.2,19.2,12050,0
+LEE.US,D,20150930,000000,19.6,21,19,20.8,18430,0
+LEE.US,D,20151001,000000,21.1,21.9,20.9,21.5,49940,0
+LEE.US,D,20151002,000000,21.5,22.8,21.5,22.8,13890,0
+LEE.US,D,20151005,000000,22.8,24,22.7,23.2,11781,0
+LEE.US,D,20151006,000000,23,23.5,22.9,23.5,4030,0
+LEE.US,D,20151007,000000,24,24.5,23.2,24,13160,0
+LEE.US,D,20151008,000000,25,25.4,22.1,22.6,21440,0
+LEE.US,D,20151009,000000,22.7,23.6,22.7,23,8560,0
+LEE.US,D,20151012,000000,23.3,24.3,23,23.6,6773,0
+LEE.US,D,20151013,000000,23.9,25.3,23.4,24.5,23700,0
+LEE.US,D,20151014,000000,24.5,25,22.5,22.5,10200,0
+LEE.US,D,20151015,000000,22.8,24.4,22.6,24,7500,0
+LEE.US,D,20151016,000000,24.5,24.5,22.9,22.9,4490,0
+LEE.US,D,20151019,000000,22.5,23.2,21.3,21.4,7207,0
+LEE.US,D,20151020,000000,21.3,22.5,21.1,21.6,45241,0
+LEE.US,D,20151021,000000,21.7,22.2,21.2,21.2,6850,0
+LEE.US,D,20151022,000000,21.4,21.5,20.1,20.2,6200,0
+LEE.US,D,20151023,000000,20.1,20.5,19.8,20,16740,0
+LEE.US,D,20151026,000000,19.6,20,19.6,19.9,7930,0
+LEE.US,D,20151027,000000,19.6,19.8,19.2,19.5,23790,0
+LEE.US,D,20151028,000000,19.5,20.3,19.1,20.2,6420,0
+LEE.US,D,20151029,000000,20.1,20.9,20.1,20.4,4400,0
+LEE.US,D,20151030,000000,20.5,20.6,19.9,19.9,8590,0
+LEE.US,D,20151102,000000,20.1,20.7,20,20.4,9263,0
+LEE.US,D,20151103,000000,20.4,21.1,20.4,20.8,8140,0
+LEE.US,D,20151104,000000,21,21.3,20.7,20.8,2852,0
+LEE.US,D,20151105,000000,21.1,21.1,20.6,20.7,5080,0
+LEE.US,D,20151106,000000,20.8,20.8,19.3,19.5,10010,0
+LEE.US,D,20151109,000000,19.4,19.9,19.4,19.6,14497,0
+LEE.US,D,20151110,000000,20,20.5,19.5,20.1,5490,0
+LEE.US,D,20151111,000000,20.4,20.9,19,19.1,13690,0
+LEE.US,D,20151112,000000,19.1,19.3,18.8,18.8,8330,0
+LEE.US,D,20151113,000000,19,19.3,17.4,17.4,29190,0
+LEE.US,D,20151116,000000,17.4,17.8,16.8,17,13500,0
+LEE.US,D,20151117,000000,17,17.1,16.8,17,3870,0
+LEE.US,D,20151118,000000,17,17,16.5,16.5,17090,0
+LEE.US,D,20151119,000000,16.5,16.9,16,16.7,9330,0
+LEE.US,D,20151120,000000,16.9,18.3,16.6,17.4,20640,0
+LEE.US,D,20151123,000000,17.6,17.6,16.8,17,19900,0
+LEE.US,D,20151124,000000,17.1,17.3,16.6,16.8,16040,0
+LEE.US,D,20151125,000000,16.8,16.8,16.2,16.7,17630,0
+LEE.US,D,20151127,000000,16.6,17.6,16.3,17.3,11030,0
+LEE.US,D,20151130,000000,17.4,18.1,17,17.7,36080,0
+LEE.US,D,20151201,000000,17.9,18.4,17,17,25181,0
+LEE.US,D,20151202,000000,17,17,16.5,16.9,6775,0
+LEE.US,D,20151203,000000,17.2,17.5,16.6,17.5,4240,0
+LEE.US,D,20151204,000000,17.5,17.7,17.1,17.5,3400,0
+LEE.US,D,20151207,000000,17.4,17.5,16.7,16.8,22430,0
+LEE.US,D,20151208,000000,16.8,17,16,16.2,57069,0
+LEE.US,D,20151209,000000,16.5,16.5,15.3,15.4,16290,0
+LEE.US,D,20151210,000000,16,16.8,15.7,15.9,39480,0
+LEE.US,D,20151211,000000,15.6,16.4,15.1,15.3,6480,0
+LEE.US,D,20151214,000000,15.5,15.8,14.9,15,37680,0
+LEE.US,D,20151215,000000,15.2,15.4,14.9,14.9,12840,0
+LEE.US,D,20151216,000000,14.9,15,14.6,14.9,14010,0
+LEE.US,D,20151217,000000,15,15.2,14.3,14.9,16840,0
+LEE.US,D,20151218,000000,14.9,15.4,14.8,15.3,12710,0
+LEE.US,D,20151221,000000,15.3,16,15.1,15.8,11380,0
+LEE.US,D,20151222,000000,16,16,15.2,15.4,18085,0
+LEE.US,D,20151223,000000,15.8,17,15.4,16.5,20670,0
+LEE.US,D,20151224,000000,16.3,16.8,15.7,16.7,2035,0
+LEE.US,D,20151228,000000,16.6,16.9,16.2,16.8,4311,0
+LEE.US,D,20151229,000000,16.9,17,16.1,16.6,9726,0
+LEE.US,D,20151230,000000,16.5,17.1,15.6,16.1,32652,0
+LEE.US,D,20151231,000000,16.1,17,16,16.8,7926,0
+LEE.US,D,20160104,000000,16.8,17.2,16.3,17,4844,0
+LEE.US,D,20160105,000000,17.3,17.8,16.6,16.7,21831,0
+LEE.US,D,20160106,000000,16.5,17.08,16.5,17,7284,0
+LEE.US,D,20160107,000000,16.8,17,16,16.5,8578,0
+LEE.US,D,20160108,000000,16.7,16.9,16.4,16.7,9397,0
+LEE.US,D,20160111,000000,16.9,16.9,16.1,16.3,2499,0
+LEE.US,D,20160112,000000,16.4,16.8,16.1,16.1,2802,0
+LEE.US,D,20160113,000000,16.4,16.4,15.5,15.7,8441,0
+LEE.US,D,20160114,000000,15.9,15.9,15.2,15.4,5038,0
+LEE.US,D,20160115,000000,15.1,16,15.1,15.7,3871,0
+LEE.US,D,20160119,000000,16,17,15.5,16.3,51330,0
+LEE.US,D,20160120,000000,16.2,16.201,15.1,15.8,24016,0
+LEE.US,D,20160121,000000,15.7,15.7,15,15.3,32377,0
+LEE.US,D,20160122,000000,15.4,16,14.9,15.1,87366,0
+LEE.US,D,20160125,000000,15.1,15.4,14.7,14.7,30359,0
+LEE.US,D,20160126,000000,14.9,14.9,14,14.3,51731,0
+LEE.US,D,20160127,000000,14.4,15.301,14.2,15,6106,0
+LEE.US,D,20160128,000000,14.9,15.5,14.8,15.1,9992,0
+LEE.US,D,20160129,000000,15.3,15.3,14.5,14.5,37854,0
+LEE.US,D,20160201,000000,14.5,14.9,14,14,12098,0
+LEE.US,D,20160202,000000,14,14.5,13,13.5,23724,0
+LEE.US,D,20160203,000000,13.7,13.7,12.3,12.7,80637,0
+LEE.US,D,20160204,000000,13,13.6,11.5,12.1,345579,0
+LEE.US,D,20160205,000000,12.3,13.3,11.95,12.5,52991,0
+LEE.US,D,20160208,000000,12.6,12.6,12.1,12.2,9039,0
+LEE.US,D,20160209,000000,12.2,12.49,11.8,11.9,35081,0
+LEE.US,D,20160210,000000,11.9,12.06,11.5,11.8,9968,0
+LEE.US,D,20160211,000000,11.6,12,11.6,11.9,8092,0
+LEE.US,D,20160212,000000,12.1,12.5,11.7,12.5,14746,0
+LEE.US,D,20160216,000000,12.5,13.1,12.5,13,30108,0
+LEE.US,D,20160217,000000,12.9,13.3,12.6,12.7,18685,0
+LEE.US,D,20160218,000000,12.7,12.89,12.3,12.4,10876,0
+LEE.US,D,20160219,000000,12.3,12.432,12.2,12.3,8525,0
+LEE.US,D,20160222,000000,12.4,13.4,12.4,13.4,22915,0
+LEE.US,D,20160223,000000,13.4,14,13.1,13.5,16079,0
+LEE.US,D,20160224,000000,13.2,13.4,12.7,12.8,16310,0
+LEE.US,D,20160225,000000,12.9,13.4,12.8,13,26447,0
+LEE.US,D,20160226,000000,13.2,13.3,12.8,13.1,22530,0
+LEE.US,D,20160229,000000,13,13.6,12.8,13.3,34543,0
+LEE.US,D,20160301,000000,13.2,14,13.2,13.7,8171,0
+LEE.US,D,20160302,000000,13.7,16.3,13.5,16.3,30806,0
+LEE.US,D,20160303,000000,16.2,19.65,15.9,18,60430,0
+LEE.US,D,20160304,000000,18.2,20,18.2,19.2,55816,0
+LEE.US,D,20160307,000000,19.3,22,19.3,20.1,57274,0
+LEE.US,D,20160308,000000,20,20.9,19.401,19.5,21779,0
+LEE.US,D,20160309,000000,19.7,19.9,18.5,18.6,24943,0
+LEE.US,D,20160310,000000,18.7,19.5,18.6,19.1,6969,0
+LEE.US,D,20160311,000000,19.4,19.7,18.8,19.1,9629,0
+LEE.US,D,20160314,000000,19,19.3,18.9,19.2,7278,0
+LEE.US,D,20160315,000000,19,19.5,18.1,18.4,11470,0
+LEE.US,D,20160316,000000,19,19,18,18.1,7412,0
+LEE.US,D,20160317,000000,18.1,18.5,18,18.1,11286,0
+LEE.US,D,20160318,000000,18.2,18.7,17.7,17.7,27210,0
+LEE.US,D,20160321,000000,17.7,18.7,17.7,18.6,5167,0
+LEE.US,D,20160322,000000,18.6,19.5,18.6,18.9,14024,0
+LEE.US,D,20160323,000000,19,19,17.5,17.8,12353,0
+LEE.US,D,20160324,000000,17.6,18,17.5,17.8,4038,0
+LEE.US,D,20160328,000000,17.8,17.8,17.3,17.3,6234,0
+LEE.US,D,20160329,000000,17.2,18.2,17.2,18,5954,0
+LEE.US,D,20160330,000000,17.4,18.3,17.4,18.3,9698,0
+LEE.US,D,20160331,000000,17.788,18.238,17.788,18,3311,0
+LEE.US,D,20160401,000000,18,18.6,17.6,17.6,5201,0
+LEE.US,D,20160404,000000,17.2,18.3,17.2,17.7,11101,0
+LEE.US,D,20160405,000000,17.6,18.292,17.5,17.5,7381,0
+LEE.US,D,20160406,000000,17.4,17.9,17.1,17.6,6778,0
+LEE.US,D,20160407,000000,17.5,17.5,17,17.2,6405,0
+LEE.US,D,20160408,000000,17.1,17.9,16.9,17,6785,0
+LEE.US,D,20160411,000000,17.2,17.4,17.1,17.4,3267,0
+LEE.US,D,20160412,000000,17.3,18.2,17.243,18,8051,0
+LEE.US,D,20160413,000000,18,18.6,17.5,18.5,5894,0
+LEE.US,D,20160414,000000,18.4,18.8,17.901,18.3,7320,0
+LEE.US,D,20160415,000000,18.4,18.9,18.385,18.8,4772,0
+LEE.US,D,20160418,000000,19.2,21.2,19,20.4,51563,0
+LEE.US,D,20160419,000000,20.3,21.1,20.1,20.1,26730,0
+LEE.US,D,20160420,000000,20.1,21,19.9,20.4,5944,0
+LEE.US,D,20160421,000000,20.5,20.599,19.7,19.7,12599,0
+LEE.US,D,20160422,000000,19.9,20.8,19.9,20.3,14735,0
+LEE.US,D,20160425,000000,20.7,21.999,20.1,20.5,34168,0
+LEE.US,D,20160426,000000,20.5,23.37,20.5,22.6,46450,0
+LEE.US,D,20160427,000000,22.6,22.9,21.5,21.8,22188,0
+LEE.US,D,20160428,000000,21.6,21.799,21,21.5,10906,0
+LEE.US,D,20160429,000000,21,22.2,21,21.4,11852,0
+LEE.US,D,20160502,000000,21.5,24.3,21.5,22.8,48145,0
+LEE.US,D,20160503,000000,22.9,23.4,21.924,22.1,7024,0
+LEE.US,D,20160504,000000,21.9,22.6,21.8,22.3,25414,0
+LEE.US,D,20160505,000000,21.7,22.156,18.6,20,44552,0
+LEE.US,D,20160506,000000,19.7,20.2,18.6,19.9,18943,0
+LEE.US,D,20160509,000000,19.5,20.5,19,20.2,8062,0
+LEE.US,D,20160510,000000,20.2,20.5,19.9,20,11994,0
+LEE.US,D,20160511,000000,20,20.9,20,20.1,5676,0
+LEE.US,D,20160512,000000,20.2,20.6,18.6,19.5,15341,0
+LEE.US,D,20160513,000000,19.35,19.8,19.1,19.4,2146,0
+LEE.US,D,20160516,000000,19.45,20.8,19.45,20.1,8495,0
+LEE.US,D,20160517,000000,19.9,20.2,19.7,19.8,5411,0
+LEE.US,D,20160518,000000,19.9,20.2,19.677,19.9,2985,0
+LEE.US,D,20160519,000000,20.2,20.2,19.8,19.9,1828,0
+LEE.US,D,20160520,000000,20.1,20.6,19.8,19.9,4977,0
+LEE.US,D,20160523,000000,20.1,20.4,19,20,13380,0
+LEE.US,D,20160524,000000,20.1,20.1,19.401,19.5,8649,0
+LEE.US,D,20160525,000000,19.4,20.1,18.8,19,22412,0
+LEE.US,D,20160526,000000,19.2,19.9,19.2,19.8,4577,0
+LEE.US,D,20160527,000000,20.4,20.4,19.4,19.9,6656,0
+LEE.US,D,20160531,000000,20,20,19.3,19.5,6137,0
+LEE.US,D,20160601,000000,19.6,20,19,19.3,11917,0
+LEE.US,D,20160602,000000,19.3,19.5,19.1,19.3,8912,0
+LEE.US,D,20160603,000000,19.3,20,19.3,19.3,17657,0
+LEE.US,D,20160606,000000,19.3,19.5,18.8,19.5,12610,0
+LEE.US,D,20160607,000000,19.4,20.4,19.4,20,14152,0
+LEE.US,D,20160608,000000,20,20.4,19.6,20.1,7486,0
+LEE.US,D,20160609,000000,19.1,20.2,19.1,19.9,11461,0
+LEE.US,D,20160610,000000,19.9,20.3,19.6,20.2,3044,0
+LEE.US,D,20160613,000000,19.6,20.5,19.5,20.2,9154,0
+LEE.US,D,20160614,000000,20.3,20.6,19.8,20,10380,0
+LEE.US,D,20160615,000000,19.9,20.4,19.8,20,4476,0
+LEE.US,D,20160616,000000,19.8,20.3,19.8,20,7030,0
+LEE.US,D,20160617,000000,20,20.2,19.8,19.8,14347,0
+LEE.US,D,20160620,000000,20.1,21.4,19.8,20.4,12844,0
+LEE.US,D,20160621,000000,20.6,20.7,19.9,20,13017,0
+LEE.US,D,20160622,000000,19.8,20.4,19.8,19.9,5656,0
+LEE.US,D,20160623,000000,19.9,20.4,19.8,19.9,12152,0
+LEE.US,D,20160624,000000,19.1,20.7,19.1,20,8401,0
+LEE.US,D,20160627,000000,20,20,18.3,18.7,8322,0
+LEE.US,D,20160628,000000,19,19.184,18.3,18.6,8232,0
+LEE.US,D,20160629,000000,19,19.2,18.6,19.2,3495,0
+LEE.US,D,20160630,000000,19.3,19.5,18.9,19.1,3829,0
+LEE.US,D,20160701,000000,19,19.3,18.7,19.1,5705,0
+LEE.US,D,20160705,000000,19.1,19.2,18.5,18.7,24180,0
+LEE.US,D,20160706,000000,18.7,18.8,18.2,18.4,18749,0
+LEE.US,D,20160707,000000,18.4,19.2,18.2,19.199,3268,0
+LEE.US,D,20160708,000000,19.1,19.4,18.8,19.3,7867,0
+LEE.US,D,20160711,000000,19.4,19.5,19.15,19.3,5785,0
+LEE.US,D,20160712,000000,19.2,20,19.2,19.8,4119,0
+LEE.US,D,20160713,000000,19.8,20,19.6,19.8,1448,0
+LEE.US,D,20160714,000000,19.5,20.4,18.301,20.4,19964,0
+LEE.US,D,20160715,000000,20.1,20.4,19.4,20.2,8544,0
+LEE.US,D,20160718,000000,20,20.4,19.8,20.2,3285,0
+LEE.US,D,20160719,000000,20.2,20.2,19.9,20.1,1236,0
+LEE.US,D,20160720,000000,20.1,20.1,19.7,19.9,6712,0
+LEE.US,D,20160721,000000,19.3,19.7,19.2,19.5,5824,0
+LEE.US,D,20160722,000000,19.3,19.6,19.1,19.3,3482,0
+LEE.US,D,20160725,000000,19.5,19.5,19.2,19.2,4062,0
+LEE.US,D,20160726,000000,19.1,19.5,18.711,19.3,7099,0
+LEE.US,D,20160727,000000,19.3,19.5,18.8,18.9,3746,0
+LEE.US,D,20160728,000000,19.4,19.5,18.7,19.3,3279,0
+LEE.US,D,20160729,000000,19.4,20,18.4,18.4,19113,0
+LEE.US,D,20160801,000000,18.5,19,18.3,18.4,14083,0
+LEE.US,D,20160802,000000,18.4,19,17.8,17.8,18668,0
+LEE.US,D,20160803,000000,18.299,18.59,17.4,17.5,38112,0
+LEE.US,D,20160804,000000,18,19.9,18,19.7,42461,0
+LEE.US,D,20160805,000000,19.7,21,19.5,20,23658,0
+LEE.US,D,20160808,000000,20,21.12,19.7,19.9,14747,0
+LEE.US,D,20160809,000000,20.4,22.5,20,22.5,21565,0
+LEE.US,D,20160810,000000,22.5,22.5,21.7,22,20058,0
+LEE.US,D,20160811,000000,22,24,22,23.8,20697,0
+LEE.US,D,20160812,000000,23.4,27.1,23.201,25.5,79575,0
+LEE.US,D,20160815,000000,26.3,27.4,23.207,24.4,59219,0
+LEE.US,D,20160816,000000,24.8,25.6,24.5,24.8,12612,0
+LEE.US,D,20160817,000000,25,25.2,23.9,25.1,11553,0
+LEE.US,D,20160818,000000,25.1,26.899,25,25.9,21840,0
+LEE.US,D,20160819,000000,25.6,26.7,25.6,26,36302,0
+LEE.US,D,20160822,000000,26.5,28.3,25.9,27.4,30730,0
+LEE.US,D,20160823,000000,27,28,27,27.4,20014,0
+LEE.US,D,20160824,000000,27.2,27.5,26.8,27.3,7692,0
+LEE.US,D,20160825,000000,27.2,27.2,26.45,26.5,21418,0
+LEE.US,D,20160826,000000,26.2,26.5,25.5,26.3,19064,0
+LEE.US,D,20160829,000000,26.5,27.4,26.1,26.3,21649,0
+LEE.US,D,20160830,000000,26.3,27.5,26.3,27.5,17551,0
+LEE.US,D,20160831,000000,27.5,28.19,27.31,27.9,17754,0
+LEE.US,D,20160901,000000,28.5,29.8,27.988,29.4,29317,0
+LEE.US,D,20160902,000000,29.6,32.85,29.6,32.2,85875,0
+LEE.US,D,20160906,000000,33.9,35.4,33.01,34.3,88829,0
+LEE.US,D,20160907,000000,34.5,36.4,34.4,35.2,43869,0
+LEE.US,D,20160908,000000,35.2,35.9,33.6,34.8,44150,0
+LEE.US,D,20160909,000000,34,34.265,28.8,30.1,77495,0
+LEE.US,D,20160912,000000,30.2,33,30.1,32.7,59299,0
+LEE.US,D,20160913,000000,33,33,31.246,31.8,25687,0
+LEE.US,D,20160914,000000,32.2,32.3,29.4,29.6,27110,0
+LEE.US,D,20160915,000000,29.5,31.3,29.3,31.2,16734,0
+LEE.US,D,20160916,000000,31.4,31.6,30.5,31.6,18402,0
+LEE.US,D,20160919,000000,32.2,34.4,32.1,33.1,37342,0
+LEE.US,D,20160920,000000,33.9,34.8,33.1,34.3,40030,0
+LEE.US,D,20160921,000000,34.6,35.3,34.5,35,24591,0
+LEE.US,D,20160922,000000,35,36.4,34,36.4,38279,0
+LEE.US,D,20160923,000000,36,37.4,35.6,37.2,29699,0
+LEE.US,D,20160926,000000,38.4,38.855,35.7,36.7,52136,0
+LEE.US,D,20160927,000000,36.7,39.2,36.5,38.2,47064,0
+LEE.US,D,20160928,000000,39,39,35.4,36.8,37154,0
+LEE.US,D,20160929,000000,36.5,36.5,34.7,35.5,29076,0
+LEE.US,D,20160930,000000,35.8,37.5,35,37.5,30323,0
+LEE.US,D,20161003,000000,37.5,37.6,35.3,35.8,42316,0
+LEE.US,D,20161004,000000,35.9,37,35.85,36.4,19147,0
+LEE.US,D,20161005,000000,36,36.7,35,35.2,26907,0
+LEE.US,D,20161006,000000,35,36.5,35,36.1,24422,0
+LEE.US,D,20161007,000000,36.3,36.3,32.5,33,36571,0
+LEE.US,D,20161010,000000,31.9,32.9,30,31.1,86147,0
+LEE.US,D,20161011,000000,31.1,34.7,31.01,33.6,44213,0
+LEE.US,D,20161012,000000,34,34.9,30.8,31.9,21098,0
+LEE.US,D,20161013,000000,31.5,32.7,31,31,30882,0
+LEE.US,D,20161014,000000,31.5,32.4,31.1,31.5,34598,0
+LEE.US,D,20161017,000000,31,31.09,26.772,30,96459,0
+LEE.US,D,20161018,000000,30.5,30.9,28.5,29.2,48587,0
+LEE.US,D,20161019,000000,28.5,29.8,28.5,29,26136,0
+LEE.US,D,20161020,000000,29.5,30.7,28.3,29.1,32160,0
+LEE.US,D,20161021,000000,29.1,29.8,28.5,28.9,24331,0
+LEE.US,D,20161024,000000,29.4,29.4,26.6,26.8,68768,0
+LEE.US,D,20161025,000000,26.6,27.176,25.2,26.2,44947,0
+LEE.US,D,20161026,000000,26.5,28,25.5,27.2,32047,0
+LEE.US,D,20161027,000000,27.8,27.8,24.8,25.3,52980,0
+LEE.US,D,20161028,000000,25.6,26.8,25.3,26.4,41259,0
+LEE.US,D,20161031,000000,26,26.5,25.5,25.5,19971,0
+LEE.US,D,20161101,000000,26,27.5,25.5,26.5,30760,0
+LEE.US,D,20161102,000000,26.5,27.5,25.5,27,28315,0
+LEE.US,D,20161103,000000,26.5,27,25.75,27,21404,0
+LEE.US,D,20161104,000000,26.5,27,24,25.5,27791,0
+LEE.US,D,20161107,000000,25,27.5,25,26,17948,0
+LEE.US,D,20161108,000000,26.5,27,25.5,26,10469,0
+LEE.US,D,20161109,000000,25,27.5,24.5,27,29724,0
+LEE.US,D,20161110,000000,27,28,26,28,13651,0
+LEE.US,D,20161111,000000,27.5,28,25.5,27,21846,0
+LEE.US,D,20161114,000000,26.5,27.5,25.7,26.5,20310,0
+LEE.US,D,20161115,000000,27,27.5,25.25,27,46194,0
+LEE.US,D,20161116,000000,27,30.5,26.75,30,26100,0
+LEE.US,D,20161117,000000,30.5,31,28,30,15205,0
+LEE.US,D,20161118,000000,29.5,30,29.5,30,4733,0
+LEE.US,D,20161121,000000,30,30.5,29,30,11474,0
+LEE.US,D,20161122,000000,30.5,31.5,28.5,29,10101,0
+LEE.US,D,20161123,000000,28.5,29,28.25,29,3292,0
+LEE.US,D,20161125,000000,29.5,29.56,29,29.5,4467,0
+LEE.US,D,20161128,000000,29,32.25,29,30.5,15710,0
+LEE.US,D,20161129,000000,31,32.5,30.5,32.5,11988,0
+LEE.US,D,20161130,000000,33,33,30,30.5,9520,0
+LEE.US,D,20161201,000000,31.5,34,30.1,32.5,24075,0
+LEE.US,D,20161202,000000,32,35,32,34.5,16903,0
+LEE.US,D,20161205,000000,35,36,30,33,42580,0
+LEE.US,D,20161206,000000,33,34.5,31.95,33,21837,0
+LEE.US,D,20161207,000000,33.5,33.9,32.5,33,12550,0
+LEE.US,D,20161208,000000,32.5,34,32,33.5,18674,0
+LEE.US,D,20161209,000000,35,36.5,32,33.5,34346,0
+LEE.US,D,20161212,000000,33,33.5,30,30,36343,0
+LEE.US,D,20161213,000000,30.5,31.5,30,31,15760,0
+LEE.US,D,20161214,000000,31,31.5,30,30,9434,0
+LEE.US,D,20161215,000000,30.5,31.5,30,31,13637,0
+LEE.US,D,20161216,000000,31,31.45,30,30,13509,0
+LEE.US,D,20161219,000000,29.5,30.5,28,28.5,28149,0
+LEE.US,D,20161220,000000,28,31.5,28,30.5,26838,0
+LEE.US,D,20161221,000000,30.5,31,29,29.5,12052,0
+LEE.US,D,20161222,000000,29,30,28.5,29,11093,0
+LEE.US,D,20161223,000000,29,30,29,30,7309,0
+LEE.US,D,20161227,000000,30.5,30.5,28.5,29,12332,0
+LEE.US,D,20161228,000000,28.5,29,28.5,28.5,13076,0
+LEE.US,D,20161229,000000,28.5,30,28.5,29.5,12195,0
+LEE.US,D,20161230,000000,29.5,29.5,28,29,21828,0
+LEE.US,D,20170103,000000,29,29.5,28.25,28.5,6568,0
+LEE.US,D,20170104,000000,28.5,30,28.5,29.5,12715,0
+LEE.US,D,20170105,000000,29.5,31,29,30.5,22681,0
+LEE.US,D,20170106,000000,30.5,33,30,32,20570,0
+LEE.US,D,20170109,000000,32.5,32.5,30,30.5,14571,0
+LEE.US,D,20170110,000000,30,31.5,30,31,9002,0
+LEE.US,D,20170111,000000,30.5,32,30,31.5,10323,0
+LEE.US,D,20170112,000000,31.5,32,31,31,9066,0
+LEE.US,D,20170113,000000,31.5,32,30.5,31.5,5638,0
+LEE.US,D,20170117,000000,31,32,30.5,32,6864,0
+LEE.US,D,20170118,000000,31.5,31.5,30.5,31,9576,0
+LEE.US,D,20170119,000000,31,31.45,30,30.5,9154,0
+LEE.US,D,20170120,000000,30.5,32,30.5,31.5,9685,0
+LEE.US,D,20170123,000000,31.5,31.5,30,31,10772,0
+LEE.US,D,20170124,000000,30.5,31.5,30.5,31,8817,0
+LEE.US,D,20170125,000000,30.5,31.5,30.5,31.5,6363,0
+LEE.US,D,20170126,000000,31,31.75,30.5,30.5,13145,0
+LEE.US,D,20170127,000000,30.5,32,30.5,32,13665,0
+LEE.US,D,20170130,000000,32,32,30.5,31,7688,0
+LEE.US,D,20170131,000000,30.5,32,30.5,31,8260,0
+LEE.US,D,20170201,000000,31,31.5,30.5,30.5,8710,0
+LEE.US,D,20170202,000000,31,31,28.5,30,26936,0
+LEE.US,D,20170203,000000,30.5,31,30,30.5,15523,0
+LEE.US,D,20170206,000000,30.5,31.5,30.25,30.5,12483,0
+LEE.US,D,20170207,000000,30.5,31.5,29,29.5,15933,0
+LEE.US,D,20170208,000000,29.5,30,29,29.5,9673,0
+LEE.US,D,20170209,000000,29.5,30.25,29,29.5,11344,0
+LEE.US,D,20170210,000000,30,30,29.5,29.5,5483,0
+LEE.US,D,20170213,000000,30,30,29,29.5,9993,0
+LEE.US,D,20170214,000000,29.5,30,29.25,29.5,13486,0
+LEE.US,D,20170215,000000,29.5,29.9,28,28.5,33404,0
+LEE.US,D,20170216,000000,29,29,27,27.5,32714,0
+LEE.US,D,20170217,000000,27,28,26,27,25822,0
+LEE.US,D,20170221,000000,26.5,27.5,25.5,26,35869,0
+LEE.US,D,20170222,000000,25.5,26.5,25,26,17430,0
+LEE.US,D,20170223,000000,26,27,25.5,26.5,14038,0
+LEE.US,D,20170224,000000,26,27,26,26.5,6601,0
+LEE.US,D,20170227,000000,26.5,27,25.5,26,16228,0
+LEE.US,D,20170228,000000,26,26.5,25.5,26,8560,0
+LEE.US,D,20170301,000000,26,27,26,26.5,9050,0
+LEE.US,D,20170302,000000,26.5,27,26.5,26.5,9491,0
+LEE.US,D,20170303,000000,26.5,26.5,26,26,5494,0
+LEE.US,D,20170306,000000,26.5,27,24,25.5,34285,0
+LEE.US,D,20170307,000000,26.5,26.5,25,25,15137,0
+LEE.US,D,20170308,000000,25,26.5,25,26,11556,0
+LEE.US,D,20170309,000000,26,27,24.5,25,27030,0
+LEE.US,D,20170310,000000,25,25.5,24.5,24.5,12019,0
+LEE.US,D,20170313,000000,25,31,24,29,107244,0
+LEE.US,D,20170314,000000,27.5,28,26,27.5,12432,0
+LEE.US,D,20170315,000000,27.5,27.5,26,26,7605,0
+LEE.US,D,20170316,000000,26.5,27.5,26.5,27,3851,0
+LEE.US,D,20170317,000000,27,28,26.5,28,10089,0
+LEE.US,D,20170320,000000,28,28.735,27.5,28,12187,0
+LEE.US,D,20170321,000000,28,28,26,26.5,10622,0
+LEE.US,D,20170322,000000,27.5,27.5,26,26,13121,0
+LEE.US,D,20170323,000000,26.5,26.75,26,26.5,5784,0
+LEE.US,D,20170324,000000,26.5,26.5,25,26,13370,0
+LEE.US,D,20170327,000000,26,26.5,25.5,26.5,7316,0
+LEE.US,D,20170328,000000,26.5,26.75,26,26,12889,0
+LEE.US,D,20170329,000000,26,26.5,25.5,26.5,7689,0
+LEE.US,D,20170330,000000,26,26.5,26,26.5,3902,0
+LEE.US,D,20170331,000000,26.5,27,26,26,78571,0
+LEE.US,D,20170403,000000,26,26.5,25.5,26,16472,0
+LEE.US,D,20170404,000000,26,26,25.5,25.5,4714,0
+LEE.US,D,20170405,000000,26,26.5,25.5,25.5,4861,0
+LEE.US,D,20170406,000000,25.5,26,25,25.5,21759,0
+LEE.US,D,20170407,000000,25,26,25,26,23269,0
+LEE.US,D,20170410,000000,25.5,26,25,25,10422,0
+LEE.US,D,20170411,000000,25,28,25,25.5,16641,0
+LEE.US,D,20170412,000000,26,26.75,26,26,4492,0
+LEE.US,D,20170413,000000,26,27,25.5,27,12198,0
+LEE.US,D,20170417,000000,27,27,25.5,26,7570,0
+LEE.US,D,20170418,000000,26,27,25.5,26.5,33386,0
+LEE.US,D,20170419,000000,27,28.25,27,27.5,13603,0
+LEE.US,D,20170420,000000,28,28.5,27.5,28.5,13294,0
+LEE.US,D,20170421,000000,28.5,30,28,28,12496,0
+LEE.US,D,20170424,000000,28,29,27,27.5,10123,0
+LEE.US,D,20170425,000000,27.5,31,27.5,29.5,34590,0
+LEE.US,D,20170426,000000,30,30.5,29.5,30.5,16596,0
+LEE.US,D,20170427,000000,30.5,30.5,28,28,10648,0
+LEE.US,D,20170428,000000,28,28.4,25,26,30243,0
+LEE.US,D,20170501,000000,26,27.5,26,27,12260,0
+LEE.US,D,20170502,000000,27,27.5,25.5,26,10704,0
+LEE.US,D,20170503,000000,26,27.75,25.5,27,19456,0
+LEE.US,D,20170504,000000,25.5,26,20,20.5,140805,0
+LEE.US,D,20170505,000000,22,24.5,21.5,23.5,41620,0
+LEE.US,D,20170508,000000,23.5,24.5,22.5,23,14638,0
+LEE.US,D,20170509,000000,22.5,24,22,22.5,18325,0
+LEE.US,D,20170510,000000,22,22.886,20.5,21,24830,0
+LEE.US,D,20170511,000000,21,21.5,20,20,56988,0
+LEE.US,D,20170512,000000,20.5,21,19.9,20,18374,0
+LEE.US,D,20170515,000000,20,22.5,20,22.5,31204,0
+LEE.US,D,20170516,000000,22.5,22.5,20.25,20.5,40245,0
+LEE.US,D,20170517,000000,21,22,20.5,21,14498,0
+LEE.US,D,20170518,000000,20.5,21,19.42,19.5,52035,0
+LEE.US,D,20170519,000000,20,20.44,19.5,19.5,24802,0
+LEE.US,D,20170522,000000,19.5,21.5,19.5,21.5,49964,0
+LEE.US,D,20170523,000000,21.5,21.5,20,20.5,38780,0
+LEE.US,D,20170524,000000,20.5,21.5,20,21,23300,0
+LEE.US,D,20170525,000000,21.5,21.5,20.5,20.5,20160,0
+LEE.US,D,20170526,000000,20.5,21.25,19.5,21,19908,0
+LEE.US,D,20170530,000000,21,21,20,21,12551,0
+LEE.US,D,20170531,000000,21,21,20,20.5,14351,0
+LEE.US,D,20170601,000000,20.5,21,20,20,13859,0
+LEE.US,D,20170602,000000,20.5,20.5,19.5,20,42846,0
+LEE.US,D,20170605,000000,20,20.5,19.5,20.5,46022,0
+LEE.US,D,20170606,000000,20,20,19,19.5,34566,0
+LEE.US,D,20170607,000000,19.5,20.5,19,19,16823,0
+LEE.US,D,20170608,000000,19.5,19.75,18,18.5,48605,0
+LEE.US,D,20170609,000000,19,19.25,18,18,68032,0
+LEE.US,D,20170612,000000,18.5,18.75,17.5,17.5,38160,0
+LEE.US,D,20170613,000000,18,18.5,17.5,18,22858,0
+LEE.US,D,20170614,000000,19.5,20.5,19.5,20.5,32552,0
+LEE.US,D,20170615,000000,20,20.5,18.25,18.5,27529,0
+LEE.US,D,20170616,000000,18.5,20,18.5,20,26316,0
+LEE.US,D,20170619,000000,20,20.05,19,19.5,8131,0
+LEE.US,D,20170620,000000,19.5,19.5,18,18.5,21614,0
+LEE.US,D,20170621,000000,18.5,19.5,17.5,18.5,54772,0
+LEE.US,D,20170622,000000,18.5,19.5,18,19,8474,0
+LEE.US,D,20170623,000000,19,20,19,19,24019,0
+LEE.US,D,20170626,000000,19.5,20.5,19,20.5,21462,0
+LEE.US,D,20170627,000000,20,20.5,19.5,20,13206,0
+LEE.US,D,20170628,000000,20,20.75,19.5,20,16120,0
+LEE.US,D,20170629,000000,20,20,19.5,20,15052,0
+LEE.US,D,20170630,000000,20,20,19,19,15068,0
+LEE.US,D,20170703,000000,19,20,19,19.5,2398,0
+LEE.US,D,20170705,000000,19.5,20,19,19.5,17842,0
+LEE.US,D,20170706,000000,19,19.5,19,19,9185,0
+LEE.US,D,20170707,000000,19.5,19.5,18,19,20172,0
+LEE.US,D,20170710,000000,19,19,18,18.5,10262,0
+LEE.US,D,20170711,000000,18.5,19.5,18,19,12550,0
+LEE.US,D,20170712,000000,19,19.75,18.5,19.5,15038,0
+LEE.US,D,20170713,000000,19,20,18.5,18.5,9057,0
+LEE.US,D,20170714,000000,18.5,19.5,18.5,19,3948,0
+LEE.US,D,20170717,000000,19,19,18.5,19,2481,0
+LEE.US,D,20170718,000000,19,19.4,18.5,19,4044,0
+LEE.US,D,20170719,000000,19,19.4,18.5,19,17501,0
+LEE.US,D,20170720,000000,19,19.5,18.5,19,9214,0
+LEE.US,D,20170721,000000,18.5,19,18.5,18.5,47856,0
+LEE.US,D,20170724,000000,19,19.5,18,19,14727,0
+LEE.US,D,20170725,000000,19,19.5,18.5,18.5,18970,0
+LEE.US,D,20170726,000000,18.5,18.75,18,18.5,6012,0
+LEE.US,D,20170727,000000,18.5,18.8,18,18,17379,0
+LEE.US,D,20170728,000000,18,19,18,18.5,5169,0
+LEE.US,D,20170731,000000,19,19,18.25,18.5,5621,0
+LEE.US,D,20170801,000000,19,19,18,18.5,5683,0
+LEE.US,D,20170802,000000,18.5,19.5,18.5,19,15352,0
+LEE.US,D,20170803,000000,19,21.4,19,21,64625,0
+LEE.US,D,20170804,000000,20.885,21.5,20.5,21,12341,0
+LEE.US,D,20170807,000000,21,21.5,20.5,20.5,21706,0
+LEE.US,D,20170808,000000,20.5,21,20,20,13879,0
+LEE.US,D,20170809,000000,20,20.5,20,20,4673,0
+LEE.US,D,20170810,000000,20,20.5,19.5,20,11461,0
+LEE.US,D,20170811,000000,20,20.1,19,19,30831,0
+LEE.US,D,20170814,000000,20,20.25,19.5,20,6374,0
+LEE.US,D,20170815,000000,20,20,19.5,19.5,4293,0
+LEE.US,D,20170816,000000,19.5,20.5,19.5,20,5985,0
+LEE.US,D,20170817,000000,20,20.5,19.5,19.5,4772,0
+LEE.US,D,20170818,000000,19.5,20,19,19.5,14453,0
+LEE.US,D,20170821,000000,20,21.5,20,21.5,61504,0
+LEE.US,D,20170822,000000,21,24,21,22.5,45097,0
+LEE.US,D,20170823,000000,23,23,21.5,22.5,7719,0
+LEE.US,D,20170824,000000,22.5,22.856,21,21.5,14548,0
+LEE.US,D,20170825,000000,21.5,22,21,21.5,8178,0
+LEE.US,D,20170828,000000,21,22,21,21,8484,0
+LEE.US,D,20170829,000000,21.5,22.5,21,22,13978,0
+LEE.US,D,20170830,000000,22.5,22.5,20.5,21.5,14287,0
+LEE.US,D,20170831,000000,21.5,21.5,21,21,14130,0
+LEE.US,D,20170901,000000,21,21.5,20.5,20.5,25254,0
+LEE.US,D,20170905,000000,21,21,20,20.5,18109,0
+LEE.US,D,20170906,000000,20.5,21,20.1,20.5,4232,0
+LEE.US,D,20170907,000000,21,21.5,20.5,21.5,19504,0
+LEE.US,D,20170908,000000,21,21.5,20.9,21,10243,0
+LEE.US,D,20170911,000000,21,21.5,21,21,3126,0
+LEE.US,D,20170912,000000,21,21.4,21,21,7120,0
+LEE.US,D,20170913,000000,21,21.5,21,21,10747,0
+LEE.US,D,20170914,000000,21,21.36,20.5,20.5,24619,0
+LEE.US,D,20170915,000000,20.5,21.5,20.5,21,13714,0
+LEE.US,D,20170918,000000,21,21,20,20,24216,0
+LEE.US,D,20170919,000000,20,20.5,20,20,18089,0
+LEE.US,D,20170920,000000,20.5,21.5,20.4,21,18497,0
+LEE.US,D,20170921,000000,21.5,21.5,20.5,20.5,8151,0
+LEE.US,D,20170922,000000,20.5,21.05,20.5,21,5564,0
+LEE.US,D,20170925,000000,20.5,21,20.5,20.5,10205,0
+LEE.US,D,20170926,000000,20.5,21,20.5,21,6380,0
+LEE.US,D,20170927,000000,21,21.3,20.5,21,4820,0
+LEE.US,D,20170928,000000,21,22,21,21.5,21667,0
+LEE.US,D,20170929,000000,22,22,21.5,22,8081,0
+LEE.US,D,20171002,000000,21.5,22,21.5,22,10648,0
+LEE.US,D,20171003,000000,22,23,21.5,21.5,21893,0
+LEE.US,D,20171004,000000,22,23.5,21.5,23,12815,0
+LEE.US,D,20171005,000000,23.5,24,23,23.5,10571,0
+LEE.US,D,20171006,000000,23.5,24.67,23,24,12538,0
+LEE.US,D,20171009,000000,24.5,25,23.5,24.5,15360,0
+LEE.US,D,20171010,000000,24,24.5,24,24,12519,0
+LEE.US,D,20171011,000000,24,24.55,24,24,11974,0
+LEE.US,D,20171012,000000,24,24.5,24,24,4817,0
+LEE.US,D,20171013,000000,24,24.5,23.5,24.5,8620,0
+LEE.US,D,20171016,000000,24.5,24.5,23.5,24,7314,0
+LEE.US,D,20171017,000000,24,24.5,23,23,6359,0
+LEE.US,D,20171018,000000,23,23.5,23,23,5475,0
+LEE.US,D,20171019,000000,23,23.5,21.75,23,30828,0
+LEE.US,D,20171020,000000,23,24,23,23.5,7015,0
+LEE.US,D,20171023,000000,24,24.5,23.5,23.5,6945,0
+LEE.US,D,20171024,000000,24,24,22.5,23.5,32979,0
+LEE.US,D,20171025,000000,23,24,23,24,4952,0
+LEE.US,D,20171026,000000,24,25,23,23.5,26328,0
+LEE.US,D,20171027,000000,23.5,24.5,23,24,8047,0
+LEE.US,D,20171030,000000,23.5,24.353,23,23.5,3720,0
+LEE.US,D,20171031,000000,23.5,24,22.5,22.5,34341,0
+LEE.US,D,20171101,000000,22.5,23.146,22,22.5,10664,0
+LEE.US,D,20171102,000000,22.5,23,22.5,22.5,2052,0
+LEE.US,D,20171103,000000,22.5,23.5,22.5,23,6227,0
+LEE.US,D,20171106,000000,23,23.5,22.5,23,10556,0
+LEE.US,D,20171107,000000,23,24,23,23.5,10201,0
+LEE.US,D,20171108,000000,23.5,24,22.5,22.5,6702,0
+LEE.US,D,20171109,000000,22.5,23.5,22.5,23.5,11131,0
+LEE.US,D,20171110,000000,24,24,23,23.5,3493,0
+LEE.US,D,20171113,000000,23.5,23.55,22.5,23,5872,0
+LEE.US,D,20171114,000000,22.5,23.5,22.5,23,1633,0
+LEE.US,D,20171115,000000,23,23.5,22.5,23,9517,0
+LEE.US,D,20171116,000000,23,23.5,22.5,23,18191,0
+LEE.US,D,20171117,000000,22.5,23.5,22.5,23.5,11759,0
+LEE.US,D,20171120,000000,23.5,23.5,23.05,23.5,2769,0
+LEE.US,D,20171121,000000,23.5,23.75,23,23,6485,0
+LEE.US,D,20171122,000000,23,24,23,24,6091,0
+LEE.US,D,20171124,000000,24,24.05,23.5,24,3791,0
+LEE.US,D,20171127,000000,24,24,23.5,24,7630,0
+LEE.US,D,20171128,000000,23.5,24.5,23,24,11386,0
+LEE.US,D,20171129,000000,24,24,23.5,23.5,19035,0
+LEE.US,D,20171130,000000,23.5,24,23,23.5,12631,0
+LEE.US,D,20171201,000000,23.5,24,22.5,24,10526,0
+LEE.US,D,20171204,000000,24,24,22.5,23,15674,0
+LEE.US,D,20171205,000000,23,24,22.5,24,38862,0
+LEE.US,D,20171206,000000,23.5,24,22.1,23,87188,0
+LEE.US,D,20171207,000000,23,23.5,22.5,23,19152,0
+LEE.US,D,20171208,000000,23,23.25,22.5,23,34389,0
+LEE.US,D,20171211,000000,22.5,23.5,22.5,23,29838,0
+LEE.US,D,20171212,000000,23.5,23.5,22.75,23.5,13829,0
+LEE.US,D,20171213,000000,23.5,24,23,24,8692,0
+LEE.US,D,20171214,000000,24,24.5,23.5,24,14766,0
+LEE.US,D,20171215,000000,23.5,24,23.1,24,16896,0
+LEE.US,D,20171218,000000,24,24,23,23.5,21443,0
+LEE.US,D,20171219,000000,24,24,23,24,23206,0
+LEE.US,D,20171220,000000,24,24,23,24,14032,0
+LEE.US,D,20171221,000000,24,24,23,24,26611,0
+LEE.US,D,20171222,000000,24,24,23.5,23.5,9399,0
+LEE.US,D,20171226,000000,23.5,24,23.5,23.5,3183,0
+LEE.US,D,20171227,000000,23.5,24,23.186,24,16657,0
+LEE.US,D,20171228,000000,23.5,24,23,23.5,10757,0
+LEE.US,D,20171229,000000,23.5,24,23.5,23.5,4593,0
+LEE.US,D,20180102,000000,23.5,23.861,23,23,7996,0
+LEE.US,D,20180103,000000,23,23.5,23,23,9907,0
+LEE.US,D,20180104,000000,23.5,23.5,23,23.5,8961,0
+LEE.US,D,20180105,000000,23.5,24.5,23,24.5,30911,0
+LEE.US,D,20180108,000000,24,24.5,23.5,23.5,15916,0
+LEE.US,D,20180109,000000,23.5,24,23.5,24,6136,0
+LEE.US,D,20180110,000000,24,24.25,23.5,24,9722,0
+LEE.US,D,20180111,000000,24,24.5,23.5,24,18188,0
+LEE.US,D,20180112,000000,24,24.5,23.694,24.5,15004,0
+LEE.US,D,20180116,000000,24,24.5,23.55,24,10707,0
+LEE.US,D,20180117,000000,24,24,23.5,24,17573,0
+LEE.US,D,20180118,000000,24,24.5,23.5,24,11557,0
+LEE.US,D,20180119,000000,23.5,24.329,23.5,23.5,19604,0
+LEE.US,D,20180122,000000,23.5,24,23.5,24,10219,0
+LEE.US,D,20180123,000000,23.5,25.75,23.5,25.5,31135,0
+LEE.US,D,20180124,000000,25.5,25.5,24.5,24.5,14245,0
+LEE.US,D,20180125,000000,24.5,26,24.5,26,13090,0
+LEE.US,D,20180126,000000,25.5,27,25.1,26.5,15357,0
+LEE.US,D,20180129,000000,27,27,26,27,13260,0
+LEE.US,D,20180130,000000,27,27.5,26,26.5,9043,0
+LEE.US,D,20180131,000000,26.5,27.382,25.5,26,10666,0
+LEE.US,D,20180201,000000,26,27,25.5,26,14381,0
+LEE.US,D,20180202,000000,26,26.5,24.5,24.5,21123,0
+LEE.US,D,20180205,000000,25,25,23.5,23.5,16497,0
+LEE.US,D,20180206,000000,23.5,24.4,23,23,24877,0
+LEE.US,D,20180207,000000,23,24.5,23,24,59859,0
+LEE.US,D,20180208,000000,24,24.25,23.5,24,9516,0
+LEE.US,D,20180209,000000,24,24,23,23,7329,0
+LEE.US,D,20180212,000000,23,23.5,22.713,23,57080,0
+LEE.US,D,20180213,000000,23,24,23,24,4197,0
+LEE.US,D,20180214,000000,24,24.352,23,24,12225,0
+LEE.US,D,20180215,000000,24.5,25,24,25,7980,0
+LEE.US,D,20180216,000000,24.5,25,24,24.5,4973,0
+LEE.US,D,20180220,000000,24.5,25.5,24.5,24.5,25317,0
+LEE.US,D,20180221,000000,24.5,26,24.5,25.5,25699,0
+LEE.US,D,20180222,000000,25.5,25.5,25,25.5,6584,0
+LEE.US,D,20180223,000000,25.5,25.5,25,25,17845,0
+LEE.US,D,20180226,000000,25,25.5,24,24.5,21122,0
+LEE.US,D,20180227,000000,24.5,24.5,23.5,23.5,6653,0
+LEE.US,D,20180228,000000,23.5,24.5,23.5,24.5,16735,0
+LEE.US,D,20180301,000000,24,25.75,23.5,25,32015,0
+LEE.US,D,20180302,000000,25,25,23.5,23.5,15616,0
+LEE.US,D,20180305,000000,24,24,23,23.5,26636,0
+LEE.US,D,20180306,000000,23.5,24.25,23.5,23.5,5632,0
+LEE.US,D,20180307,000000,23.5,24,23,23.5,10267,0
+LEE.US,D,20180308,000000,23.5,24,23,23.5,1994,0
+LEE.US,D,20180309,000000,23.5,24,23,23.5,20203,0
+LEE.US,D,20180312,000000,23,24,23,23.5,10116,0
+LEE.US,D,20180313,000000,23.5,24,23.5,23.5,3003,0
+LEE.US,D,20180314,000000,23.5,24,22.5,23,32289,0
+LEE.US,D,20180315,000000,22.5,23.25,22,22.5,20395,0
+LEE.US,D,20180316,000000,22.5,23,21.75,22.5,23647,0
+LEE.US,D,20180319,000000,22.5,23,21.5,22,12890,0
+LEE.US,D,20180320,000000,22,22.5,21,21.5,25042,0
+LEE.US,D,20180321,000000,21.5,21.75,20.5,20.5,34311,0
+LEE.US,D,20180322,000000,20,21,20,20.5,7599,0
+LEE.US,D,20180323,000000,20.5,21,19.9,20,26777,0
+LEE.US,D,20180326,000000,20.5,20.5,19.5,20,19028,0
+LEE.US,D,20180327,000000,20,20.5,19.5,20,26832,0
+LEE.US,D,20180328,000000,20.5,20.5,19.5,20.5,46469,0
+LEE.US,D,20180329,000000,20.5,20.5,19.5,19.5,50248,0
+LEE.US,D,20180402,000000,20,22,19.5,21.5,15573,0
+LEE.US,D,20180403,000000,21.5,22.5,20.5,20.5,29485,0
+LEE.US,D,20180404,000000,20.5,21.5,20.5,21,12412,0
+LEE.US,D,20180405,000000,21,22,21,21.5,24061,0
+LEE.US,D,20180406,000000,21.5,22,20.5,20.5,9539,0
+LEE.US,D,20180409,000000,20.5,21.5,20.5,21,4507,0
+LEE.US,D,20180410,000000,21,21,20.5,20.5,6669,0
+LEE.US,D,20180411,000000,21,22,20.7,21.5,14224,0
+LEE.US,D,20180412,000000,21.5,23,21.5,22.5,31379,0
+LEE.US,D,20180413,000000,22,22.5,21.5,22,13162,0
+LEE.US,D,20180416,000000,22,22.8,21.6,22,13711,0
+LEE.US,D,20180417,000000,22,22.75,22,22.5,13601,0
+LEE.US,D,20180418,000000,22.5,23.252,22,22,19438,0
+LEE.US,D,20180419,000000,22.5,24,22.25,23.5,19855,0
+LEE.US,D,20180420,000000,23.5,24,23.25,23.5,14083,0
+LEE.US,D,20180423,000000,23,23.5,21,21.5,10523,0
+LEE.US,D,20180424,000000,22,23,21.5,23,13726,0
+LEE.US,D,20180425,000000,23,23.25,22.5,22.5,11392,0
+LEE.US,D,20180426,000000,22.5,24.25,22.5,22.5,24050,0
+LEE.US,D,20180427,000000,22.5,23.8,22.5,23,13261,0
+LEE.US,D,20180430,000000,23,23.5,23,23.5,6147,0
+LEE.US,D,20180501,000000,23,23.25,22,23,9415,0
+LEE.US,D,20180502,000000,23,24.5,22.5,23.5,25164,0
+LEE.US,D,20180503,000000,24,24,23,23.5,12982,0
+LEE.US,D,20180504,000000,23.5,23.75,23,23.5,7690,0
+LEE.US,D,20180507,000000,23.5,23.5,23,23.5,5590,0
+LEE.US,D,20180508,000000,23.5,23.75,23,23,10029,0
+LEE.US,D,20180509,000000,23,23.5,23,23,1692,0
+LEE.US,D,20180510,000000,23,23.5,22.5,23,7332,0
+LEE.US,D,20180511,000000,23,23.5,21.5,23.5,14838,0
+LEE.US,D,20180514,000000,23.5,23.75,23,23,11028,0
+LEE.US,D,20180515,000000,23.5,23.5,22.5,23.5,4613,0
+LEE.US,D,20180516,000000,23.5,23.5,22.5,22.5,3055,0
+LEE.US,D,20180517,000000,23,23.4,22.75,23,3829,0
+LEE.US,D,20180518,000000,23,23.5,22.5,23.5,6948,0
+LEE.US,D,20180521,000000,23,24.5,23,24,14400,0
+LEE.US,D,20180522,000000,24,25,24,24.5,16953,0
+LEE.US,D,20180523,000000,24.5,25,24,24.5,3136,0
+LEE.US,D,20180524,000000,24.5,25,24,24.5,7031,0
+LEE.US,D,20180525,000000,24,25,23.75,25,17426,0
+LEE.US,D,20180529,000000,24.5,25,24.5,24.5,5605,0
+LEE.US,D,20180530,000000,24.5,26,24.5,25.5,20367,0
+LEE.US,D,20180531,000000,26,27,25,25.5,16096,0
+LEE.US,D,20180601,000000,25.5,27,25.5,27,15865,0
+LEE.US,D,20180604,000000,27,27,26,26,10828,0
+LEE.US,D,20180605,000000,26.5,26.5,25,25,15616,0
+LEE.US,D,20180606,000000,25,25,24,24,17542,0
+LEE.US,D,20180607,000000,24,24.5,23.75,24,5575,0
+LEE.US,D,20180608,000000,23.5,24.5,23.5,24,3979,0
+LEE.US,D,20180611,000000,24,24.5,24,24,2934,0
+LEE.US,D,20180612,000000,24,24.5,24,24,2122,0
+LEE.US,D,20180613,000000,24.5,25.5,24,25,7225,0
+LEE.US,D,20180614,000000,25,26.5,25,25.5,4766,0
+LEE.US,D,20180615,000000,25.5,26.5,25,25.5,14701,0
+LEE.US,D,20180618,000000,25.5,25.5,25,25,4799,0
+LEE.US,D,20180619,000000,25.5,25.5,22.5,22.5,41233,0
+LEE.US,D,20180620,000000,22.5,24,22,22,52299,0
+LEE.US,D,20180621,000000,22,23.5,22,23,11328,0
+LEE.US,D,20180622,000000,22.5,23.5,22.5,23,9491,0
+LEE.US,D,20180625,000000,23,25,22.75,24,9523,0
+LEE.US,D,20180626,000000,32,33,27,29,490825,0
+LEE.US,D,20180627,000000,29,29,26,27.5,134515,0
+LEE.US,D,20180628,000000,28,30.5,27.25,29,60767,0
+LEE.US,D,20180629,000000,29.5,29.658,27.1,28.5,54824,0
+LEE.US,D,20180702,000000,29,31.5,28.75,31,63009,0
+LEE.US,D,20180703,000000,30.5,31,27.5,28.5,22868,0
+LEE.US,D,20180705,000000,28.5,31,28.5,30,23032,0
+LEE.US,D,20180706,000000,30,32,29.55,30.5,54193,0
+LEE.US,D,20180709,000000,30.5,32.5,30.5,32,54185,0
+LEE.US,D,20180710,000000,32,32.45,31,32,39816,0
+LEE.US,D,20180711,000000,32,32.5,31.05,32.5,11997,0
+LEE.US,D,20180712,000000,32.5,33,32,32.5,23267,0
+LEE.US,D,20180713,000000,32,32.5,31,32,20306,0
+LEE.US,D,20180716,000000,32,32,31.5,32,10166,0
+LEE.US,D,20180717,000000,32,32,31,31.5,22269,0
+LEE.US,D,20180718,000000,31,32,31,31.5,11259,0
+LEE.US,D,20180719,000000,31.5,31.84,31,31,25329,0
+LEE.US,D,20180720,000000,31,31.75,30.5,31,51870,0
+LEE.US,D,20180723,000000,31.5,32.5,30.5,32.5,29449,0
+LEE.US,D,20180724,000000,32,32.242,31,31,20866,0
+LEE.US,D,20180725,000000,31,32,31,31.5,37636,0
+LEE.US,D,20180726,000000,31.5,31.5,31,31.5,2515,0
+LEE.US,D,20180727,000000,31,31.5,30.5,31.5,15099,0
+LEE.US,D,20180730,000000,31.5,31.5,30.5,31,15851,0
+LEE.US,D,20180731,000000,31,31.75,30.75,31,10702,0
+LEE.US,D,20180801,000000,31,32,30.5,31,24875,0
+LEE.US,D,20180802,000000,31,31,29.5,30.5,18736,0
+LEE.US,D,20180803,000000,31,31.5,29.5,29.5,24379,0
+LEE.US,D,20180806,000000,29.5,30.5,29.5,30,14773,0
+LEE.US,D,20180807,000000,30,30.75,29.5,29.5,22546,0
+LEE.US,D,20180808,000000,29.5,30.34,29,29.5,24466,0
+LEE.US,D,20180809,000000,29.5,30.25,29.5,29.5,26473,0
+LEE.US,D,20180810,000000,29.5,29.75,28.6,29,28944,0
+LEE.US,D,20180813,000000,29.5,29.5,28,29,34491,0
+LEE.US,D,20180814,000000,28.5,29,28.5,29,17834,0
+LEE.US,D,20180815,000000,29,29,28.5,28.5,9504,0
+LEE.US,D,20180816,000000,28.5,30,28.5,29,21333,0
+LEE.US,D,20180817,000000,29,30,28.5,30,25550,0
+LEE.US,D,20180820,000000,29.5,30,29,29.5,27126,0
+LEE.US,D,20180821,000000,29.5,30,29,29,12184,0
+LEE.US,D,20180822,000000,29,29.5,28.5,29.5,11048,0
+LEE.US,D,20180823,000000,29.5,29.5,28.5,28.5,36415,0
+LEE.US,D,20180824,000000,28.5,29.5,28.5,29,11490,0
+LEE.US,D,20180827,000000,29,30,28.5,29,17609,0
+LEE.US,D,20180828,000000,29,29.5,29,29,7981,0
+LEE.US,D,20180829,000000,29,29.4,28.5,29,19158,0
+LEE.US,D,20180830,000000,29,29,28.5,29,7644,0
+LEE.US,D,20180831,000000,29,29,28,28.5,18141,0
+LEE.US,D,20180904,000000,28.5,29,28,29,10910,0
+LEE.US,D,20180905,000000,28.5,29,28,28,11241,0
+LEE.US,D,20180906,000000,28,28.5,28,28,9628,0
+LEE.US,D,20180907,000000,28,28.5,27,27.5,26115,0
+LEE.US,D,20180910,000000,27,27.5,26.25,26.5,29555,0
+LEE.US,D,20180911,000000,26.5,27.5,26.5,27,12333,0
+LEE.US,D,20180912,000000,27,28,27,27,20656,0
+LEE.US,D,20180913,000000,27,28,27,27.5,3629,0
+LEE.US,D,20180914,000000,27.5,28,27,28,7749,0
+LEE.US,D,20180917,000000,27.5,28,27.5,27.5,2532,0
+LEE.US,D,20180918,000000,27.5,28,26,26.5,18186,0
+LEE.US,D,20180919,000000,26.5,27.5,26.5,27.5,12118,0
+LEE.US,D,20180920,000000,27.5,27.5,27,27,5148,0
+LEE.US,D,20180921,000000,27,28,26.5,27.5,15359,0
+LEE.US,D,20180924,000000,27.5,28,27,27.5,5811,0
+LEE.US,D,20180925,000000,27.5,28,27,27.5,5784,0
+LEE.US,D,20180926,000000,27.5,27.5,27,27,6018,0
+LEE.US,D,20180927,000000,27.5,28,26.7,27,20897,0
+LEE.US,D,20180928,000000,27,27.5,26.5,26.5,9219,0
+LEE.US,D,20181001,000000,26.8,27.5,26.5,27.1,8527,0
+LEE.US,D,20181002,000000,27,27.6,27,27.5,7394,0
+LEE.US,D,20181003,000000,27.7,28.5,27.6,28.1,13758,0
+LEE.US,D,20181004,000000,28.1,29,28,28.4,14133,0
+LEE.US,D,20181005,000000,28.4,29,28.4,28.9,18295,0
+LEE.US,D,20181008,000000,29.2,30.5,28.95,29.4,35230,0
+LEE.US,D,20181009,000000,29.4,29.7,28.5,28.7,10006,0
+LEE.US,D,20181010,000000,28.5,29.2,27.8,27.9,10437,0
+LEE.US,D,20181011,000000,27.7,28.4,27.5,28,8333,0
+LEE.US,D,20181012,000000,28.1,28.3,27,27.4,10373,0
+LEE.US,D,20181015,000000,27.3,28.7,27.3,28.5,6363,0
+LEE.US,D,20181016,000000,28.7,29,28,28.7,4590,0
+LEE.US,D,20181017,000000,28.8,29.1,28.084,28.799,8350,0
+LEE.US,D,20181018,000000,28.7,28.8,27.8,28.1,2999,0
+LEE.US,D,20181019,000000,28,28.399,27.78,28,2985,0
+LEE.US,D,20181022,000000,28.1,28.2,27.99,28,4087,0
+LEE.US,D,20181023,000000,27.9,28.8,27.5,28.5,4929,0
+LEE.US,D,20181024,000000,28.3,28.5,27.5,27.9,11866,0
+LEE.US,D,20181025,000000,27.8,28.5,27.203,28,3492,0
+LEE.US,D,20181026,000000,28,28.4,27,27.3,5699,0
+LEE.US,D,20181029,000000,27.9,28,26.6,27,3208,0
+LEE.US,D,20181030,000000,27,27,26.2,26.6,3339,0
+LEE.US,D,20181031,000000,26.6,26.8,26.464,26.7,2519,0
+LEE.US,D,20181101,000000,26.6,27.6,26.6,27.6,6963,0
+LEE.US,D,20181102,000000,27.6,28,26.8,27.6,6940,0
+LEE.US,D,20181105,000000,27.6,28.4,27.5,27.7,3686,0
+LEE.US,D,20181106,000000,27.6,28,27.1,27.5,13884,0
+LEE.US,D,20181107,000000,27.7,28.1,26.5,26.7,9505,0
+LEE.US,D,20181108,000000,26.5,27.2,26,26.2,12593,0
+LEE.US,D,20181109,000000,26.5,26.9,26.2,26.5,8196,0
+LEE.US,D,20181112,000000,26.3,26.7,25.5,25.7,5176,0
+LEE.US,D,20181113,000000,25.8,26.3,25.3,25.3,10930,0
+LEE.US,D,20181114,000000,25.7,26.1,24.4,24.7,10620,0
+LEE.US,D,20181115,000000,24.7,25.6,24.5,24.9,5580,0
+LEE.US,D,20181116,000000,24.4,25.3,24.1,24.1,12280,0
+LEE.US,D,20181119,000000,24,24.3,23.3,23.5,13326,0
+LEE.US,D,20181120,000000,23.2,23.5,22.7,23,8316,0
+LEE.US,D,20181121,000000,22.8,23.5,22.7,23.1,4242,0
+LEE.US,D,20181123,000000,23,23.499,23,23.4,2717,0
+LEE.US,D,20181126,000000,23.5,23.5,23,23,9284,0
+LEE.US,D,20181127,000000,22.4,23.7,22.1,23.5,26934,0
+LEE.US,D,20181128,000000,23.5,23.9,23.25,23.6,9970,0
+LEE.US,D,20181129,000000,23.5,24.2,23.1,23.3,17897,0
+LEE.US,D,20181130,000000,23.3,23.6,22.4,22.4,10903,0
+LEE.US,D,20181203,000000,23,23.5,21.2,22,22855,0
+LEE.US,D,20181204,000000,22,22.4,21.4,21.9,30553,0
+LEE.US,D,20181206,000000,21.9,22.4,21.5,21.8,18127,0
+LEE.US,D,20181207,000000,21.9,22.5,21.8,21.8,10980,0
+LEE.US,D,20181210,000000,21.8,22.391,21,21.2,10894,0
+LEE.US,D,20181211,000000,21.3,21.399,20,20.7,31590,0
+LEE.US,D,20181212,000000,20.7,21.6,20.5,20.6,29978,0
+LEE.US,D,20181213,000000,20.6,21.4,20.5,20.7,12262,0
+LEE.US,D,20181214,000000,21.6,22.4,19.4,19.4,91900,0
+LEE.US,D,20181217,000000,19.5,19.9,19.1,19.3,53319,0
+LEE.US,D,20181218,000000,19.3,19.3,18.7,19,16833,0
+LEE.US,D,20181219,000000,18.4,19.5,18.4,19.2,25859,0
+LEE.US,D,20181220,000000,19.2,20.4,18.8,20.2,34212,0
+LEE.US,D,20181221,000000,20,20.7,19.6,20.6,74414,0
+LEE.US,D,20181224,000000,20,20.35,19.3,19.7,12001,0
+LEE.US,D,20181226,000000,19.6,20.8,19.5,20.8,12886,0
+LEE.US,D,20181227,000000,20.8,21.6,20.3,21.1,15738,0
+LEE.US,D,20181228,000000,21.3,21.4,20.6,21.3,13089,0
+LEE.US,D,20181231,000000,21.2,21.644,20.2,21.1,22884,0
+LEE.US,D,20190102,000000,20.5,22,20.5,21,26185,0
+LEE.US,D,20190103,000000,20.9,21.3,20.5,21.1,16859,0
+LEE.US,D,20190104,000000,21.2,22.1,20.6,22,19350,0
+LEE.US,D,20190107,000000,21.7,22.9,21.3,21.7,113869,0
+LEE.US,D,20190108,000000,21.9,22,21,21.9,30613,0
+LEE.US,D,20190109,000000,21.9,23.7,21.9,23.5,39953,0
+LEE.US,D,20190110,000000,23.3,24.5,23.218,24.3,13642,0
+LEE.US,D,20190111,000000,24.1,24.2,23.2,23.4,7851,0
+LEE.US,D,20190114,000000,23.4,23.8,23.2,23.4,9673,0
+LEE.US,D,20190115,000000,23.4,24.9,23.3,24.7,26055,0
+LEE.US,D,20190116,000000,24.5,26.5,24.2,25.5,29627,0
+LEE.US,D,20190117,000000,25.5,26.1,24.9,25.7,21872,0
+LEE.US,D,20190118,000000,25.7,26.1,25,25.1,6062,0
+LEE.US,D,20190122,000000,24.7,25.2,24.1,24.3,23211,0
+LEE.US,D,20190123,000000,24.5,26,24.5,25.4,12892,0
+LEE.US,D,20190124,000000,25.3,25.8,25.208,25.7,9742,0
+LEE.US,D,20190125,000000,25.5,27,25.1,26.8,16334,0
+LEE.US,D,20190128,000000,26.8,29.5,26.005,28.8,24364,0
+LEE.US,D,20190129,000000,28.5,28.6,27.3,27.3,27105,0
+LEE.US,D,20190130,000000,27.3,27.8,26.6,26.7,21167,0
+LEE.US,D,20190131,000000,27.4,27.5,26.6,27.3,13030,0
+LEE.US,D,20190201,000000,27.2,28.4,26.8,27.3,30257,0
+LEE.US,D,20190204,000000,27.2,27.2,26.4,26.8,7176,0
+LEE.US,D,20190205,000000,26.5,27.1,26.5,26.9,17644,0
+LEE.US,D,20190206,000000,27.8,28.1,26.7,26.7,32067,0
+LEE.US,D,20190207,000000,27,27.5,26.6,27,16094,0
+LEE.US,D,20190208,000000,27.4,27.5,26.4,26.8,5509,0
+LEE.US,D,20190211,000000,26.6,26.8,26,26.5,7659,0
+LEE.US,D,20190212,000000,26.5,27.3,26.017,26.6,9328,0
+LEE.US,D,20190213,000000,26.6,26.9,26.101,26.5,8175,0
+LEE.US,D,20190214,000000,26.6,26.8,26.2,26.3,10068,0
+LEE.US,D,20190215,000000,26.4,26.87,26.1,26.1,11774,0
+LEE.US,D,20190219,000000,26.1,26.8,25.9,26.4,4933,0
+LEE.US,D,20190220,000000,26.2,26.79,26,26,6648,0
+LEE.US,D,20190221,000000,26.9,27.2,26.3,26.8,27823,0
+LEE.US,D,20190222,000000,27,28.9,27,28.8,32128,0
+LEE.US,D,20190225,000000,28.7,29.4,28.4,29.1,28434,0
+LEE.US,D,20190226,000000,29,29.9,28.7,29.6,15358,0
+LEE.US,D,20190227,000000,29.6,30.973,29.6,29.9,36501,0
+LEE.US,D,20190228,000000,30,31.56,30,30.5,22044,0
+LEE.US,D,20190301,000000,30.5,31.8,30.5,31.5,20204,0
+LEE.US,D,20190304,000000,31.8,32,30.2,31.2,44250,0
+LEE.US,D,20190305,000000,31.5,33.2,30.8,32.2,48136,0
+LEE.US,D,20190306,000000,32.2,32.5,31.7,31.8,14627,0
+LEE.US,D,20190307,000000,31.7,34.9,31.3,34.1,34468,0
+LEE.US,D,20190308,000000,33.9,34,32.2,33.4,24949,0
+LEE.US,D,20190311,000000,34.1,35.7,33.433,34.9,23173,0
+LEE.US,D,20190312,000000,34.5,36.9,34.5,35.9,86499,0
+LEE.US,D,20190313,000000,36,36.5,35.3,35.6,33270,0
+LEE.US,D,20190314,000000,35.5,35.6,33.1,34.7,41198,0
+LEE.US,D,20190315,000000,34.5,36.3,34.204,35.5,34769,0
+LEE.US,D,20190318,000000,35.5,36.5,34.575,34.8,61741,0
+LEE.US,D,20190319,000000,34.9,35.5,34.5,34.9,53220,0
+LEE.US,D,20190320,000000,34.7,35.8,34.45,35.6,25380,0
+LEE.US,D,20190321,000000,35.5,35.5,33.499,33.7,21565,0
+LEE.US,D,20190322,000000,33.4,34.2,32.7,33.3,14396,0
+LEE.US,D,20190325,000000,32.8,33.4,31,31.4,20727,0
+LEE.US,D,20190326,000000,31.9,32.6,31.3,31.6,20076,0
+LEE.US,D,20190327,000000,31.5,32,30.8,31.1,12030,0
+LEE.US,D,20190328,000000,30.9,32.3,30.9,31.9,32087,0
+LEE.US,D,20190329,000000,31.9,33,31.9,33,35479,0
+LEE.US,D,20190401,000000,33.1,34.4,33.1,33.9,23858,0
+LEE.US,D,20190402,000000,33.9,34.9,33.501,34.5,20549,0
+LEE.US,D,20190403,000000,34.6,35,33.9,34.4,19819,0
+LEE.US,D,20190404,000000,34.4,34.66,33.05,33.3,25204,0
+LEE.US,D,20190405,000000,33.3,33.9,31.528,32,20233,0
+LEE.US,D,20190408,000000,31.8,32.25,30.7,31.2,21798,0
+LEE.US,D,20190409,000000,31,32,31,31.6,9169,0
+LEE.US,D,20190410,000000,31.4,32.2,31.1,31.4,7484,0
+LEE.US,D,20190411,000000,31,31.5,30.6,30.7,17444,0
+LEE.US,D,20190412,000000,30.7,31.6,30.7,30.9,10333,0
+LEE.US,D,20190415,000000,31.1,31.576,30.3,30.5,12775,0
+LEE.US,D,20190416,000000,30.6,30.9,30.101,30.8,9288,0
+LEE.US,D,20190417,000000,30.7,30.9,29.6,30.6,11458,0
+LEE.US,D,20190418,000000,30.8,31.2,30.1,30.6,9794,0
+LEE.US,D,20190422,000000,30.8,31.3,30.8,31,7413,0
+LEE.US,D,20190423,000000,30.9,31.9,30.1,31.4,17089,0
+LEE.US,D,20190424,000000,30.9,31.5,29.6,29.8,24041,0
+LEE.US,D,20190425,000000,29.9,30.4,29.1,29.3,9828,0
+LEE.US,D,20190426,000000,29.3,30.9,29.1,30.4,16479,0
+LEE.US,D,20190429,000000,30.1,30.3,27.8,28.2,19468,0
+LEE.US,D,20190430,000000,27.9,28.568,27.6,28,14071,0
+LEE.US,D,20190501,000000,28.1,28.9,27.7,28.1,12924,0
+LEE.US,D,20190502,000000,28.2,28.5,27.3,27.6,25004,0
+LEE.US,D,20190503,000000,27.8,28.6,27,27.4,25240,0
+LEE.US,D,20190506,000000,27,28.2,27,27.3,15794,0
+LEE.US,D,20190507,000000,27.4,27.8,26.8,27.6,28281,0
+LEE.US,D,20190508,000000,27.2,27.2,26,26.2,14740,0
+LEE.US,D,20190509,000000,26.1,26.2,24.9,25.4,28590,0
+LEE.US,D,20190510,000000,25.2,27,25.2,26.5,14639,0
+LEE.US,D,20190513,000000,26.2,26.6,25.3,26.4,20844,0
+LEE.US,D,20190514,000000,26.4,28.6,25.6,28.2,13812,0
+LEE.US,D,20190515,000000,28.2,31,27.5,30.8,21213,0
+LEE.US,D,20190516,000000,30.9,31.2,30.15,30.7,23122,0
+LEE.US,D,20190517,000000,30.7,31.1,30.15,30.2,20870,0
+LEE.US,D,20190520,000000,30.2,31.3,29.625,31.2,14622,0
+LEE.US,D,20190521,000000,31.3,32.1,30.5,30.7,15723,0
+LEE.US,D,20190522,000000,30.1,31,29.2,29.7,15906,0
+LEE.US,D,20190523,000000,29.4,29.711,28,29.1,36358,0
+LEE.US,D,20190524,000000,29.1,29.9,29.1,29.3,15399,0
+LEE.US,D,20190528,000000,28.9,29.1,27.6,27.9,23463,0
+LEE.US,D,20190529,000000,27.8,28.1,25.9,26.1,23172,0
+LEE.US,D,20190530,000000,26.1,27.4,25.5,25.7,15410,0
+LEE.US,D,20190531,000000,25.7,25.8,24.8,25.2,20155,0
+LEE.US,D,20190603,000000,25,25,23.2,24,30228,0
+LEE.US,D,20190604,000000,23.9,24.2,23.3,23.6,35706,0
+LEE.US,D,20190605,000000,23.7,24.1,22.6,23.1,28590,0
+LEE.US,D,20190606,000000,22.9,24.4,22.657,23.5,66935,0
+LEE.US,D,20190607,000000,23.1,23.8,23,23.5,25952,0
+LEE.US,D,20190610,000000,23.5,23.9,22.5,22.6,23644,0
+LEE.US,D,20190611,000000,22.943,23.7,22.8,23,32516,0
+LEE.US,D,20190612,000000,22.8,23.1,22.1,22.8,20461,0
+LEE.US,D,20190613,000000,22.6,23.437,22.6,22.6,16718,0
+LEE.US,D,20190614,000000,22.6,22.8,22.2,22.5,13760,0
+LEE.US,D,20190617,000000,22.3,22.5,21.3,21.5,34497,0
+LEE.US,D,20190618,000000,21.7,22.3,21.7,21.9,43503,0
+LEE.US,D,20190619,000000,21.9,23.5,21.7,23.3,22348,0
+LEE.US,D,20190620,000000,23.4,23.5,21.6,21.8,30014,0
+LEE.US,D,20190621,000000,22,23,21.6,22.6,11877,0
+LEE.US,D,20190624,000000,22.6,23,22,22,29450,0
+LEE.US,D,20190625,000000,22.5,23.3,22.45,22.8,20442,0
+LEE.US,D,20190626,000000,22.8,23,21.175,21.7,50954,0
+LEE.US,D,20190627,000000,21.7,22.9,21.514,22.4,35642,0
+LEE.US,D,20190628,000000,22.8,23.1,22.2,22.4,588812,0
+LEE.US,D,20190701,000000,22.4,22.8,22.3,22.4,23671,0
+LEE.US,D,20190702,000000,22.4,22.6,22.2,22.4,23476,0
+LEE.US,D,20190703,000000,22.5,22.65,22.1,22.4,8222,0
+LEE.US,D,20190705,000000,22.5,22.5,21.8,22,16739,0
+LEE.US,D,20190708,000000,22,22.142,21.3,21.4,23898,0
+LEE.US,D,20190709,000000,21.4,21.8,20.999,21.7,16122,0
+LEE.US,D,20190710,000000,21.7,22.389,21.3,22,11488,0
+LEE.US,D,20190711,000000,21.9,22.05,21.4,21.8,9416,0
+LEE.US,D,20190712,000000,21.8,21.909,21.2,21.8,14756,0
+LEE.US,D,20190715,000000,22,22.2,21.4,21.6,26567,0
+LEE.US,D,20190716,000000,21.5,21.9,20.6,20.6,23965,0
+LEE.US,D,20190717,000000,20.7,21.5,19.8,19.8,43605,0
+LEE.US,D,20190718,000000,19.8,20.2,19.4,19.7,23415,0
+LEE.US,D,20190719,000000,19.6,20,19.2,19.5,30420,0
+LEE.US,D,20190722,000000,19.7,20.3,19.51,19.8,20823,0
+LEE.US,D,20190723,000000,20,20,19.4,19.5,6203,0
+LEE.US,D,20190724,000000,19.6,21,19.2,20.9,168690,0
+LEE.US,D,20190725,000000,20.9,20.9,19.6,19.9,11968,0
+LEE.US,D,20190726,000000,19.8,20.8,19.7,20.6,14207,0
+LEE.US,D,20190729,000000,20.8,20.85,20.2,20.5,6864,0
+LEE.US,D,20190730,000000,20.5,22.2,20.5,22.1,25528,0
+LEE.US,D,20190731,000000,22.1,22.4,21.4,21.7,17925,0
+LEE.US,D,20190801,000000,21.7,22.2,20.5,20.7,27513,0
+LEE.US,D,20190802,000000,20.7,21.3,20.2,21.1,9439,0
+LEE.US,D,20190805,000000,20.7,21,20,20.2,17285,0
+LEE.US,D,20190806,000000,20.5,20.7,19.7,20.5,14070,0
+LEE.US,D,20190807,000000,20.2,20.7,20,20.5,6629,0
+LEE.US,D,20190808,000000,20.4,21,20.3,20.6,11618,0
+LEE.US,D,20190809,000000,20.9,21.5,20.3,20.9,16612,0
+LEE.US,D,20190812,000000,21,21.9,20.7,21.7,121855,0
+LEE.US,D,20190813,000000,21.6,23.35,21.6,22.6,40543,0
+LEE.US,D,20190814,000000,22.4,22.4,20.5,20.5,17029,0
+LEE.US,D,20190815,000000,20.7,21,19.5,20.3,18513,0
+LEE.US,D,20190816,000000,20.3,20.5,19.8,20.2,24503,0
+LEE.US,D,20190819,000000,20.4,20.5,19.7,19.9,15617,0
+LEE.US,D,20190820,000000,19.8,19.857,19.3,19.4,16367,0
+LEE.US,D,20190821,000000,19.6,20.1,19.3,19.3,28683,0
+LEE.US,D,20190822,000000,19.3,20.1,19.1,19.1,23170,0
+LEE.US,D,20190823,000000,19.2,19.4,18,18.3,32405,0
+LEE.US,D,20190826,000000,18.8,19.1,18.3,18.4,19211,0
+LEE.US,D,20190827,000000,18.5,18.6,17.8,17.9,14890,0
+LEE.US,D,20190828,000000,17.9,18.1,17.8,17.9,17787,0
+LEE.US,D,20190829,000000,18,18.3,17.9,18,26088,0
+LEE.US,D,20190830,000000,18,18.1,17.7,17.8,16622,0
+LEE.US,D,20190903,000000,18,18.15,17.75,17.9,15026,0
+LEE.US,D,20190904,000000,18.5,18.7,17.9,18,13717,0
+LEE.US,D,20190905,000000,18.2,18.5,17.8,17.9,24794,0
+LEE.US,D,20190906,000000,18.1,18.8,17.93,18.7,8890,0
+LEE.US,D,20190909,000000,18.7,19.6,18.3,19.3,21926,0
+LEE.US,D,20190910,000000,19.3,19.8,19.1,19.6,27133,0
+LEE.US,D,20190911,000000,19.6,20.3,19.3,20.1,31232,0
+LEE.US,D,20190912,000000,20,20.8,19.6,20.6,25882,0
+LEE.US,D,20190913,000000,20.7,21.5,20.4,21.4,13189,0
+LEE.US,D,20190916,000000,21.4,22.4,21.4,21.9,16360,0
+LEE.US,D,20190917,000000,21.7,22.3,21.2,22.1,13887,0
+LEE.US,D,20190918,000000,21.9,22.3,21.9,22.1,22270,0
+LEE.US,D,20190919,000000,22.3,22.3,21,21.8,15660,0
+LEE.US,D,20190920,000000,22,22,20.7,21.1,28286,0
+LEE.US,D,20190923,000000,20.8,21,20.5,20.8,30920,0
+LEE.US,D,20190924,000000,20.9,21.1,20,20.4,27230,0
+LEE.US,D,20190925,000000,20.3,20.8,20.2,20.8,12695,0
+LEE.US,D,20190926,000000,20.7,20.8,20.5,20.6,5837,0
+LEE.US,D,20190927,000000,20.8,20.89,20.1,20.1,6848,0
+LEE.US,D,20190930,000000,20.3,20.6,20.3,20.4,4830,0
+LEE.US,D,20191001,000000,20.5,21.2,20,20.1,10849,0
+LEE.US,D,20191002,000000,19.8,20.5,19.8,20.2,6941,0
+LEE.US,D,20191003,000000,20,20.2,19.7,20,6997,0
+LEE.US,D,20191004,000000,20,20.1,19.8,20,4678,0
+LEE.US,D,20191007,000000,20,20.3,19.8,19.9,5147,0
+LEE.US,D,20191008,000000,19.6,19.9,19.384,19.9,11561,0
+LEE.US,D,20191009,000000,20,20.3,19.2,19.2,7015,0
+LEE.US,D,20191010,000000,19.4,19.7,19.1,19.5,6354,0
+LEE.US,D,20191011,000000,19.7,20.3,19.6,19.9,8912,0
+LEE.US,D,20191014,000000,19.7,20.124,19.4,19.8,9201,0
+LEE.US,D,20191015,000000,19.6,20.2,19.5,19.5,10713,0
+LEE.US,D,20191016,000000,19.6,19.7,18,18.6,78674,0
+LEE.US,D,20191017,000000,18.7,18.8,18.35,18.5,12579,0
+LEE.US,D,20191018,000000,18.717,18.8,18.3,18.4,7318,0
+LEE.US,D,20191021,000000,18.5,18.7,18.4,18.4,7331,0
+LEE.US,D,20191022,000000,18.3,18.5,18.1,18.3,11579,0
+LEE.US,D,20191023,000000,18.2,19,17.87,18.3,33742,0
+LEE.US,D,20191024,000000,18.3,18.3,17.8,17.9,12884,0
+LEE.US,D,20191025,000000,18.1,18.2,17.55,17.7,16730,0
+LEE.US,D,20191028,000000,17.8,18.2,17.8,18.1,6136,0
+LEE.US,D,20191029,000000,17.8,18.3,17.8,18.2,8812,0
+LEE.US,D,20191030,000000,18.2,18.5,18,18.1,7841,0
+LEE.US,D,20191031,000000,18,18.2,17.8,18.1,9415,0
+LEE.US,D,20191101,000000,18.3,18.5,18.1,18.5,6866,0
+LEE.US,D,20191104,000000,18.5,18.8,18.2,18.5,14142,0
+LEE.US,D,20191105,000000,17.8,18.3,17.8,18.3,13676,0
+LEE.US,D,20191106,000000,18.3,18.4,17.85,17.9,10406,0
+LEE.US,D,20191107,000000,18,18.1,17.8,17.9,13461,0
+LEE.US,D,20191108,000000,17.8,18.2,17.8,18.2,2171,0
+LEE.US,D,20191111,000000,18.3,18.7,18.07,18.7,6584,0
+LEE.US,D,20191112,000000,18.5,18.7,18.3,18.6,7668,0
+LEE.US,D,20191113,000000,18.4,18.6,18.4,18.6,6335,0
+LEE.US,D,20191114,000000,18.6,18.7,18.3,18.4,4450,0
+LEE.US,D,20191115,000000,18.6,18.7,18,18.6,11768,0
+LEE.US,D,20191118,000000,18.5,18.6,18.2,18.4,11423,0
+LEE.US,D,20191119,000000,18.5,18.5,18,18.1,7783,0
+LEE.US,D,20191120,000000,18,18.4,17.9,17.9,14259,0
+LEE.US,D,20191121,000000,18,18.1,17.7,17.9,7752,0
+LEE.US,D,20191122,000000,18.1,18.5,17.8,18.4,8237,0
+LEE.US,D,20191125,000000,17.9,18.7,17.898,18.6,12609,0
+LEE.US,D,20191126,000000,18.5,18.6,18.3,18.4,12566,0
+LEE.US,D,20191127,000000,18.5,18.6,18.1,18.5,6591,0
+LEE.US,D,20191129,000000,18.5,19.55,18.465,19.4,10421,0
+LEE.US,D,20191202,000000,19.3,19.4,18.7,18.8,11740,0
+LEE.US,D,20191203,000000,18.5,18.5,18,18,12213,0
+LEE.US,D,20191204,000000,18.2,18.4,17.8,18.1,15488,0
+LEE.US,D,20191205,000000,18.1,18.6,18.055,18.3,6878,0
+LEE.US,D,20191206,000000,18.5,18.7,18.3,18.6,13886,0
+LEE.US,D,20191209,000000,18.6,19,18.6,19,12636,0
+LEE.US,D,20191210,000000,19,19.2,18.6,18.8,6920,0
+LEE.US,D,20191211,000000,19,19,18.5,18.9,10287,0
+LEE.US,D,20191212,000000,18.6,18.6,17.178,17.3,32993,0
+LEE.US,D,20191213,000000,17.2,17.3,15.3,16.2,41917,0
+LEE.US,D,20191216,000000,16.1,16.2,15.6,15.7,20560,0
+LEE.US,D,20191217,000000,15.6,15.8,14.9,15,43292,0
+LEE.US,D,20191218,000000,15.6,15.8,14.2,14.3,28437,0
+LEE.US,D,20191219,000000,14.8,14.9,12.7,12.8,80092,0
+LEE.US,D,20191220,000000,13.1,13.1,12,12.2,132905,0
+LEE.US,D,20191223,000000,12.6,14.6,12.6,14.3,48802,0
+LEE.US,D,20191224,000000,14.8,15.5,14.8,15,22919,0
+LEE.US,D,20191226,000000,15.4,15.477,14.3,14.4,11589,0
+LEE.US,D,20191227,000000,14,14.1,13.8,13.9,15006,0
+LEE.US,D,20191230,000000,14,14.1,13.05,13.2,24052,0
+LEE.US,D,20191231,000000,13.2,14.5,13.2,14.2,32475,0
+LEE.US,D,20200102,000000,14.2,14.9,14.2,14.6,14282,0
+LEE.US,D,20200103,000000,14.6,15,14.4,14.5,18130,0
+LEE.US,D,20200106,000000,14.2,14.8,14.1,14.2,38145,0
+LEE.US,D,20200107,000000,14.2,14.5,13.8,14.3,23641,0
+LEE.US,D,20200108,000000,14.4,14.4,13.7,13.7,17354,0
+LEE.US,D,20200109,000000,13.5,13.9,12.8,12.9,19657,0
+LEE.US,D,20200110,000000,12.8,13,12.6,12.6,14567,0
+LEE.US,D,20200113,000000,12.7,12.7,12.2,12.2,13529,0
+LEE.US,D,20200114,000000,12.6,12.7,12.5,12.5,13295,0
+LEE.US,D,20200115,000000,13.3,13.5,12.7,13.1,26961,0
+LEE.US,D,20200116,000000,13.2,13.6,13,13.3,21693,0
+LEE.US,D,20200117,000000,13.4,13.5,12.8,13,19965,0
+LEE.US,D,20200121,000000,12.5,12.88,12.5,12.8,13721,0
+LEE.US,D,20200122,000000,13.1,13.1,11.8,11.8,28909,0
+LEE.US,D,20200123,000000,11.9,12.1,11.8,12,21873,0
+LEE.US,D,20200124,000000,12.4,12.7,11.8,12.5,15436,0
+LEE.US,D,20200127,000000,12.9,13.3,12.65,12.9,15711,0
+LEE.US,D,20200128,000000,12.9,12.9,12.5,12.6,17987,0
+LEE.US,D,20200129,000000,23.7,30.9,20.1,21,4001570,0
+LEE.US,D,20200130,000000,20.2,20.399,19,20.1,265549,0
+LEE.US,D,20200131,000000,19.5,21.2,19.5,21.1,132249,0
+LEE.US,D,20200203,000000,21,23.2,20.8,21.8,147183,0
+LEE.US,D,20200204,000000,21.7,22.3,21.1,21.2,75049,0
+LEE.US,D,20200205,000000,21.2,22.5,21.018,21.9,118914,0
+LEE.US,D,20200206,000000,22.1,22.1,18.5,19.5,114782,0
+LEE.US,D,20200207,000000,19.5,19.662,18.6,19.1,22991,0
+LEE.US,D,20200210,000000,19.1,19.316,17.5,18.2,54686,0
+LEE.US,D,20200211,000000,17.6,17.859,16.4,16.6,72361,0
+LEE.US,D,20200212,000000,16.2,17.2,16.2,17,48210,0
+LEE.US,D,20200213,000000,17,17.5,16.3,16.5,32983,0
+LEE.US,D,20200214,000000,16.3,16.781,15.6,15.7,32858,0
+LEE.US,D,20200218,000000,15.1,16.5,15.1,15.8,41856,0
+LEE.US,D,20200219,000000,15.9,16.7,15.879,16.5,29767,0
+LEE.US,D,20200220,000000,16.5,17.1,16.1,17.1,32886,0
+LEE.US,D,20200221,000000,16.9,17.6,16.8,17.3,28196,0
+LEE.US,D,20200224,000000,17.3,17.3,16.4,16.5,25867,0
+LEE.US,D,20200225,000000,16.3,16.5,15.6,15.7,19942,0
+LEE.US,D,20200226,000000,15.7,15.7,14.3,14.5,26823,0
+LEE.US,D,20200227,000000,14.5,15.3,14,14.3,33130,0
+LEE.US,D,20200228,000000,14.1,15.2,14,15,41059,0
+LEE.US,D,20200302,000000,14.5,15.6,14.2,15.1,31633,0
+LEE.US,D,20200303,000000,15.033,15.9,14.2,14.7,25064,0
+LEE.US,D,20200304,000000,15,15.15,14.3,15,38748,0
+LEE.US,D,20200305,000000,14.9,15.1,14.3,14.5,21631,0
+LEE.US,D,20200306,000000,14.3,15.1,13.9,14.9,36918,0
+LEE.US,D,20200309,000000,14.6,14.6,12.2,12.5,48613,0
+LEE.US,D,20200310,000000,12.6,12.9,11.2,11.6,35729,0
+LEE.US,D,20200311,000000,11.6,11.6,11,11.1,21469,0
+LEE.US,D,20200312,000000,11,11,10,10.1,41430,0
+LEE.US,D,20200313,000000,10.7,12,10.1,10.1,59954,0
+LEE.US,D,20200316,000000,9.292,10.6,9.292,10.2,43391,0
+LEE.US,D,20200317,000000,10.6,12.7,10.117,11.8,47424,0
+LEE.US,D,20200318,000000,11.2,11.4,9.599,10.4,66716,0
+LEE.US,D,20200319,000000,10.2,10.8,10.001,10.6,32096,0
+LEE.US,D,20200320,000000,10.5,10.6,9.997,9.997,55216,0
+LEE.US,D,20200323,000000,10.1,10.1,8.461,9.129,44097,0
+LEE.US,D,20200324,000000,9.1,10,9.001,10,30917,0
+LEE.US,D,20200325,000000,10,11.15,9.7,10.9,33383,0
+LEE.US,D,20200326,000000,10.9,13,10.1,13,55576,0
+LEE.US,D,20200327,000000,11.9,12.5,11.1,11.3,28149,0
+LEE.US,D,20200330,000000,11.4,11.5,9.512,10.1,26060,0
+LEE.US,D,20200331,000000,9.62,10,9.513,9.83,34836,0
+LEE.US,D,20200401,000000,9.52,9.839,8.8,9.046,41724,0
+LEE.US,D,20200402,000000,9.046,9.046,8.643,8.666,27757,0
+LEE.US,D,20200403,000000,9.532,9.858,7.495,8.224,32319,0
+LEE.US,D,20200406,000000,8.5,9.354,8.5,9.08,12290,0
+LEE.US,D,20200407,000000,9.2,9.799,8.324,8.551,34881,0
+LEE.US,D,20200408,000000,8.6,9.002,8.311,8.76,35010,0
+LEE.US,D,20200409,000000,9.1,9.332,8.4,8.83,51786,0
+LEE.US,D,20200413,000000,8.8,9.8,8.5,9.177,22269,0
+LEE.US,D,20200414,000000,9.214,9.5,8.7,9.1,10138,0
+LEE.US,D,20200415,000000,9.02,9.02,8.3,8.421,28363,0
+LEE.US,D,20200416,000000,8.4,8.4,7.519,8.001,21684,0
+LEE.US,D,20200417,000000,8.1,8.415,8.1,8.3,9898,0
+LEE.US,D,20200420,000000,8.096,8.196,7.6,7.708,19591,0
+LEE.US,D,20200421,000000,7.7,8.1,7.4,7.756,19173,0
+LEE.US,D,20200422,000000,8.4,8.4,7.928,8.25,17278,0
+LEE.US,D,20200423,000000,8.1,8.195,7.9,7.92,15471,0
+LEE.US,D,20200424,000000,7.8,8.199,7.5,7.8,19496,0
+LEE.US,D,20200427,000000,8.004,8.35,7.702,7.9,36904,0
+LEE.US,D,20200428,000000,8.295,8.307,8,8.2,41256,0
+LEE.US,D,20200429,000000,8.5,9,8.3,8.942,39449,0
+LEE.US,D,20200430,000000,8.4,9.5,8.3,9.163,40926,0
+LEE.US,D,20200501,000000,9,9,8.3,8.742,30344,0
+LEE.US,D,20200504,000000,8.769,8.769,8.05,8.512,20511,0
+LEE.US,D,20200505,000000,8.8,8.8,7.8,7.9,20583,0
+LEE.US,D,20200506,000000,8.3,8.3,7.6,7.6,21047,0
+LEE.US,D,20200507,000000,7.936,8.2,7.656,7.731,46177,0
+LEE.US,D,20200508,000000,7.767,7.903,7.51,7.7,33473,0
+LEE.US,D,20200511,000000,7.499,7.697,7.25,7.42,51808,0
+LEE.US,D,20200512,000000,7.39,7.499,7.202,7.224,35023,0
+LEE.US,D,20200513,000000,7.25,7.867,7.1,7.763,80812,0
+LEE.US,D,20200514,000000,7.6,7.695,7.1,7.575,52571,0
+LEE.US,D,20200515,000000,7.63,7.7,7.3,7.467,32843,0
+LEE.US,D,20200518,000000,7.654,8.867,7.5,8.867,65384,0
+LEE.US,D,20200519,000000,8.786,9.264,8.141,9.001,31502,0
+LEE.US,D,20200520,000000,9.215,9.81,8.805,9.578,42515,0
+LEE.US,D,20200521,000000,9.6,10.15,9.4,10,20183,0
+LEE.US,D,20200522,000000,10,10.8,10,10.6,17063,0
+LEE.US,D,20200526,000000,11,12.5,10.7,11.5,39265,0
+LEE.US,D,20200527,000000,12,12.5,11.226,12.1,50785,0
+LEE.US,D,20200528,000000,12.5,12.8,12,12.4,19154,0
+LEE.US,D,20200529,000000,12.4,12.4,11,11.1,26112,0
+LEE.US,D,20200601,000000,11.2,11.577,11.1,11.2,14171,0
+LEE.US,D,20200602,000000,11.5,11.7,10,10.6,27182,0
+LEE.US,D,20200603,000000,11,11.3,10.423,10.5,21178,0
+LEE.US,D,20200604,000000,10.5,11.2,10.3,10.9,44343,0
+LEE.US,D,20200605,000000,11.1,12.3,11,12.1,83130,0
+LEE.US,D,20200608,000000,12,14.4,11.9,13.5,43565,0
+LEE.US,D,20200609,000000,13.4,14.1,12.3,12.5,23753,0
+LEE.US,D,20200610,000000,12.5,12.8,11.2,12.7,30814,0
+LEE.US,D,20200611,000000,12,12.1,11.801,12.1,16014,0
+LEE.US,D,20200612,000000,12.3,12.6,10.8,11.5,40098,0
+LEE.US,D,20200615,000000,11,11.8,11,11.7,19384,0
+LEE.US,D,20200616,000000,12,12.2,11,11,25532,0
+LEE.US,D,20200617,000000,11.1,11.6,10.8,11.5,38241,0
+LEE.US,D,20200618,000000,11.5,12.5,9.5,11.8,92931,0
+LEE.US,D,20200619,000000,11.5,12.8,11,11.2,64871,0
+LEE.US,D,20200622,000000,11.1,11.2,10,10.2,62736,0
+LEE.US,D,20200623,000000,10.4,10.8,10.15,10.5,57925,0
+LEE.US,D,20200624,000000,10.2,10.2,9.3,9.66,105177,0
+LEE.US,D,20200625,000000,9.5,10.1,9.001,9.6,116335,0
+LEE.US,D,20200626,000000,9.132,10.1,9,9.694,532012,0
+LEE.US,D,20200629,000000,9.6,10.1,9.525,9.7,67423,0
+LEE.US,D,20200630,000000,9.54,9.85,9.26,9.8,17095,0
+LEE.US,D,20200701,000000,9.7,9.99,9.5,9.7,23505,0
+LEE.US,D,20200702,000000,9.7,10,9.7,9.862,11165,0
+LEE.US,D,20200706,000000,9.8,10.2,9.521,9.897,31380,0
+LEE.US,D,20200707,000000,9.715,10.1,9.52,9.854,18793,0
+LEE.US,D,20200708,000000,9.71,9.854,9.4,9.4,43359,0
+LEE.US,D,20200709,000000,9.5,9.54,9,9.072,17002,0
+LEE.US,D,20200710,000000,9.1,9.199,8.91,9.004,36121,0
+LEE.US,D,20200713,000000,9.2,9.3,9,9.011,17565,0
+LEE.US,D,20200714,000000,9.2,9.28,8.8,8.993,11457,0
+LEE.US,D,20200715,000000,9,9.29,8.6,8.899,34260,0
+LEE.US,D,20200716,000000,8.9,9.479,8.9,9.172,18737,0
+LEE.US,D,20200717,000000,9.026,9.6,9.026,9.379,7372,0
+LEE.US,D,20200720,000000,9.49,9.5,9.026,9.078,11922,0
+LEE.US,D,20200721,000000,9.6,9.6,9.3,9.425,16722,0
+LEE.US,D,20200722,000000,9.58,9.6,8.95,9.101,41938,0
+LEE.US,D,20200723,000000,9.2,9.381,8.9,9.002,18140,0
+LEE.US,D,20200724,000000,8.94,9.183,8.7,8.759,31209,0
+LEE.US,D,20200727,000000,8.94,9.196,8.6,8.643,13579,0
+LEE.US,D,20200728,000000,8.5,8.88,8.5,8.8,21501,0
+LEE.US,D,20200729,000000,8.71,8.91,8.71,8.815,10420,0
+LEE.US,D,20200730,000000,8.75,8.88,8.5,8.847,21084,0
+LEE.US,D,20200731,000000,8.71,8.83,8.6,8.642,9651,0
+LEE.US,D,20200803,000000,8.6,8.725,8.6,8.629,12287,0
+LEE.US,D,20200804,000000,8.635,8.696,8.316,8.408,24234,0
+LEE.US,D,20200805,000000,8.5,8.9,8.41,8.752,17703,0
+LEE.US,D,20200806,000000,9.501,10.6,9.2,9.956,65587,0
+LEE.US,D,20200807,000000,9.4,9.892,9.152,9.5,19809,0
+LEE.US,D,20200810,000000,9.4,9.7,9.101,9.527,24119,0
+LEE.US,D,20200811,000000,9.7,9.898,9.2,9.332,50743,0
+LEE.US,D,20200812,000000,9.77,9.879,9.12,9.76,14549,0
+LEE.US,D,20200813,000000,9.9,10.1,9.313,9.553,19841,0
+LEE.US,D,20200814,000000,9.6,10,9.35,9.95,12796,0
+LEE.US,D,20200817,000000,10,10.2,9.7,10.1,13531,0
+LEE.US,D,20200818,000000,10.1,10.1,9.6,9.6,8811,0
+LEE.US,D,20200819,000000,9.676,10.1,9.6,10.1,9806,0
+LEE.US,D,20200820,000000,10,10.1,9.5,9.7,9967,0
+LEE.US,D,20200821,000000,9.5,9.65,9.2,9.298,17778,0
+LEE.US,D,20200824,000000,9.2,9.391,8.59,8.882,20969,0
+LEE.US,D,20200825,000000,9,9.199,8.8,8.873,9017,0
+LEE.US,D,20200826,000000,8.85,9.18,8.6411,9.033,7950,0
+LEE.US,D,20200827,000000,9,9.1529,8.901,9,6429,0
+LEE.US,D,20200828,000000,9,9.001,8.925,8.975,11340,0
+LEE.US,D,20200831,000000,9,9,8.71,8.826,9842,0
+LEE.US,D,20200901,000000,9,9,8.688,8.773,4030,0
+LEE.US,D,20200902,000000,8.89,8.983,8.5,8.6,14204,0
+LEE.US,D,20200903,000000,8.5,8.772,8.121,8.447,13906,0
+LEE.US,D,20200904,000000,8.547,8.862,8.035,8.336,15916,0
+LEE.US,D,20200908,000000,8.5,8.8,8.328,8.432,4112,0
+LEE.US,D,20200909,000000,8.4,8.703,8.213,8.318,5595,0
+LEE.US,D,20200910,000000,8.31,8.7,8.31,8.6,9332,0
+LEE.US,D,20200911,000000,8.44,8.69,8.4,8.556,11180,0
+LEE.US,D,20200914,000000,8.42,8.699,8.37,8.494,3921,0
+LEE.US,D,20200915,000000,8.45,8.683,8.45,8.546,4659,0
+LEE.US,D,20200916,000000,8.638,8.78,8.5,8.673,3715,0
+LEE.US,D,20200917,000000,8.5,8.956,8.5,8.896,10895,0
+LEE.US,D,20200918,000000,8.85,8.963,8.55,8.721,8215,0
+LEE.US,D,20200921,000000,8.7,8.7,8.11,8.3,11564,0
+LEE.US,D,20200922,000000,8.469,8.548,8,8.006,10017,0
+LEE.US,D,20200923,000000,8,8.35,7.6,7.767,12963,0
+LEE.US,D,20200924,000000,7.7,8.228,7.6,8.02,12713,0
+LEE.US,D,20200925,000000,7.9,8.3,7.9,8.2,10102,0
+LEE.US,D,20200928,000000,8.2,8.661,8.2,8.5,5262,0
+LEE.US,D,20200929,000000,8.3,8.581,8.11,8.3,12968,0
+LEE.US,D,20200930,000000,8.395,8.639,8.302,8.388,13388,0
+LEE.US,D,20201001,000000,8.684,8.799,8.39,8.538,4949,0
+LEE.US,D,20201002,000000,8.5,8.989,8.5,8.915,5640,0
+LEE.US,D,20201005,000000,8.72,9,8.5,8.8,12421,0
+LEE.US,D,20201006,000000,8.802,9,8.8,8.808,11749,0
+LEE.US,D,20201007,000000,8.7,9.201,8.6,8.993,16283,0
+LEE.US,D,20201008,000000,9.1,9.2,9.0011,9.1,9579,0
+LEE.US,D,20201009,000000,9.1,9.2,8.8,9.001,2449,0
+LEE.US,D,20201012,000000,8.92,9.25,8.72,8.824,5109,0
+LEE.US,D,20201013,000000,8.8,9.2,8.55,8.777,4004,0
+LEE.US,D,20201014,000000,8.8,9,8.652,8.72,5050,0
+LEE.US,D,20201015,000000,8.936,9,8.6,8.865,4487,0
+LEE.US,D,20201016,000000,8.72,8.999,8.651,8.731,13179,0
+LEE.US,D,20201019,000000,8.6,9.1,8.6,8.835,12153,0
+LEE.US,D,20201020,000000,8.71,8.96,8.662,8.787,6981,0
+LEE.US,D,20201021,000000,8.71,9.4,8.7,9.174,74442,0
+LEE.US,D,20201022,000000,8.8,9.3,8.8,9.206,17543,0
+LEE.US,D,20201023,000000,9.1,9.3,9.1,9.226,8058,0
+LEE.US,D,20201026,000000,9.11,9.2,7.998,8.3,37928,0
+LEE.US,D,20201027,000000,8.58,8.58,8.2,8.2,12281,0
+LEE.US,D,20201028,000000,8.19,8.19,7.67,7.9,11383,0
+LEE.US,D,20201029,000000,7.996,8.08,7.83,7.884,12228,0
+LEE.US,D,20201030,000000,8.1,8.123,7.8,7.811,25434,0
+LEE.US,D,20201102,000000,7.888,8.098,7.826,7.988,7723,0
+LEE.US,D,20201103,000000,8.4,8.554,8.1,8.554,11348,0
+LEE.US,D,20201104,000000,8.5,8.5,7.9,8.001,11001,0
+LEE.US,D,20201105,000000,8,8.645,8,8.527,15987,0
+LEE.US,D,20201106,000000,8.5,8.5,8.2,8.331,4357,0
+LEE.US,D,20201109,000000,8.9,9,8.287,8.572,30524,0
+LEE.US,D,20201110,000000,8.606,9.05,8.41,8.991,10677,0
+LEE.US,D,20201111,000000,8.9,9.4,8.9,9.252,7052,0
+LEE.US,D,20201112,000000,9.252,9.399,9.2,9.252,6024,0
+LEE.US,D,20201113,000000,9.07,9.3,9,9.101,9411,0
+LEE.US,D,20201116,000000,9,9.4,9,9.178,17621,0
+LEE.US,D,20201117,000000,9.3,9.5,9,9.303,30940,0
+LEE.US,D,20201118,000000,9.311,9.8,9.311,9.748,43390,0
+LEE.US,D,20201119,000000,9.8,10,9.351,9.495,51499,0
+LEE.US,D,20201120,000000,9.8,10.1,9.5,9.757,43721,0
+LEE.US,D,20201123,000000,10,10.2,9.803,9.975,14869,0
+LEE.US,D,20201124,000000,9.804,10.3,9.804,10.2,40761,0
+LEE.US,D,20201125,000000,10.1,10.4,9.902,10.3,27483,0
+LEE.US,D,20201127,000000,10.4,10.5,9.95,9.999,33953,0
+LEE.US,D,20201130,000000,10.3,10.8,10.2,10.6,34204,0
+LEE.US,D,20201201,000000,11,11.4,10.8,11,24823,0
+LEE.US,D,20201202,000000,11.3,11.5,11,11.3,19437,0
+LEE.US,D,20201203,000000,11.5,11.5,11.1,11.1,17106,0
+LEE.US,D,20201204,000000,11.2,11.8,11.1,11.6,21732,0
+LEE.US,D,20201207,000000,11.7,11.9,11.1,11.5,21895,0
+LEE.US,D,20201208,000000,11.3,11.8,11.1,11.1,25945,0
+LEE.US,D,20201209,000000,11.3,11.7,10.9,11.6,40089,0
+LEE.US,D,20201210,000000,12.6,12.7,10.2,10.4,162354,0
+LEE.US,D,20201211,000000,11.1,11.8,10.701,11.2,76017,0
+LEE.US,D,20201214,000000,11.5,11.8,11,11.8,39451,0
+LEE.US,D,20201215,000000,12,12.345,11.5,11.9,52627,0
+LEE.US,D,20201216,000000,12.1,12.2,11.5,11.6,29872,0
+LEE.US,D,20201217,000000,11.6,11.9,11.1,11.3,26453,0
+LEE.US,D,20201218,000000,11.1,11.8,11.1,11.3,35758,0
+LEE.US,D,20201221,000000,11.7,11.9,11.5,11.9,27144,0
+LEE.US,D,20201222,000000,11.9,12,11.5,11.8,18190,0
+LEE.US,D,20201223,000000,11.8,12,11.8,11.9,17188,0
+LEE.US,D,20201224,000000,11.9,11.9,11.5,11.8,3556,0
+LEE.US,D,20201228,000000,11.8,12.6,11.8,12.5,26729,0
+LEE.US,D,20201229,000000,12.6,12.6,12.1,12.3,15073,0
+LEE.US,D,20201230,000000,12.4,12.6,12.3,12.4,13238,0
+LEE.US,D,20201231,000000,12.6,13.6,12.4,12.6,66832,0
+LEE.US,D,20210104,000000,13.1,13.3,12.33,12.6,15829,0
+LEE.US,D,20210105,000000,12.5,13.9,12.5,13.9,24762,0
+LEE.US,D,20210106,000000,13.3,14.2,13.2,13.2,20686,0
+LEE.US,D,20210107,000000,13,14.1,13,13.9,22008,0
+LEE.US,D,20210108,000000,14,14.3,13.6,13.6,13173,0
+LEE.US,D,20210111,000000,13.8,14.4,13.501,14.3,11371,0
+LEE.US,D,20210112,000000,14.5,15,14,14.3,25763,0
+LEE.US,D,20210113,000000,14.3,14.7,14.05,14.1,10600,0
+LEE.US,D,20210114,000000,14.4,14.5,14.15,14.2,10712,0
+LEE.US,D,20210115,000000,14.2,14.2,14,14,16430,0
+LEE.US,D,20210119,000000,14,14.4,13.828,14.2,18010,0
+LEE.US,D,20210120,000000,14.4,14.5,13.7,13.9,13309,0
+LEE.US,D,20210121,000000,14.3,14.4,13.9,14.1,22246,0
+LEE.US,D,20210122,000000,14,14.251,13.5,13.7,17996,0
+LEE.US,D,20210125,000000,13.7,14,13.4,13.6,27644,0
+LEE.US,D,20210126,000000,13.6,13.95,13.3,13.7,22034,0
+LEE.US,D,20210127,000000,13.7,13.9,13.2,13.3,19586,0
+LEE.US,D,20210128,000000,13.3,13.9,13.227,13.6,10688,0
+LEE.US,D,20210129,000000,13.6,14.399,13.6,14,17168,0
+LEE.US,D,20210201,000000,14,21,14,14.5,427355,0
+LEE.US,D,20210202,000000,15.1,16.2,14.8,15.9,67832,0
+LEE.US,D,20210203,000000,16.7,16.9,15.3,16.1,58200,0
+LEE.US,D,20210204,000000,17.5,19.9,17.1,18.6,178412,0
+LEE.US,D,20210205,000000,19,19.699,17.6,18.9,80229,0
+LEE.US,D,20210208,000000,19.6,20.5,19,19.2,95290,0
+LEE.US,D,20210209,000000,19.3,20.8,18.6,19,77896,0
+LEE.US,D,20210210,000000,19,20.699,19,20.5,82511,0
+LEE.US,D,20210211,000000,20.5,24.753,20.499,22.8,262125,0
+LEE.US,D,20210212,000000,22.7,23.6,21.9,22.6,72138,0
+LEE.US,D,20210216,000000,22.2,23.2,21.8,23.2,75395,0
+LEE.US,D,20210217,000000,22.8,23.1,21.801,22.1,63214,0
+LEE.US,D,20210218,000000,22,22.3,20.5,22.2,76384,0
+LEE.US,D,20210219,000000,22.5,23.5,22,22.8,44600,0
+LEE.US,D,20210222,000000,22.8,23,22,22.4,30686,0
+LEE.US,D,20210223,000000,21.4,23.2,20.401,22.2,55187,0
+LEE.US,D,20210224,000000,22.2,23.5,21.8,23.2,41072,0
+LEE.US,D,20210225,000000,23.2,24.6,22.6,23.2,36899,0
+LEE.US,D,20210226,000000,22.9,23.4,21,21.7,49319,0
+LEE.US,D,20210301,000000,21.5,23.1,21.3,22.4,29558,0
+LEE.US,D,20210302,000000,23.6,25.399,23.5,24.8,93756,0
+LEE.US,D,20210303,000000,24.7,29.4,24.5,28.1,177882,0
+LEE.US,D,20210304,000000,28.1,30.5,27.1,30,229014,0
+LEE.US,D,20210305,000000,30.9,31.4,23.1,26.8,135026,0
+LEE.US,D,20210308,000000,26.7,27.1,23,23.7,56679,0
+LEE.US,D,20210309,000000,24.6,25.926,23.8,24.3,55163,0
+LEE.US,D,20210310,000000,24.7,26.5,24,24.6,83775,0
+LEE.US,D,20210311,000000,25,25.3,24,24.6,38150,0
+LEE.US,D,20210312,000000,25.1,26.9,24.99,25.9,30068,0
+LEE.US,D,20210315,000000,26.72,27.77,23.94,25.02,71941,0
+LEE.US,D,20210316,000000,24.47,25.04,23.7,25,41608,0
+LEE.US,D,20210317,000000,24.56,25.15,24.46,25.01,42376,0
+LEE.US,D,20210318,000000,24.97,24.97,23.55,23.55,33734,0
+LEE.US,D,20210319,000000,23.46,24.23,22.9,22.9,99397,0
+LEE.US,D,20210322,000000,23.04,24.88,23.04,24.87,34007,0
+LEE.US,D,20210323,000000,24.69,24.8902,21.96,22.23,53115,0
+LEE.US,D,20210324,000000,22.46,23.73,22.46,22.96,35454,0
+LEE.US,D,20210325,000000,22.72,22.7925,21.55,22.23,29838,0
+LEE.US,D,20210326,000000,22.33,22.5,21.48,22.37,28714,0
+LEE.US,D,20210329,000000,22.26,23.261,22.26,22.5,26896,0
+LEE.US,D,20210330,000000,22.72,26.38,22.72,25.79,67958,0
+LEE.US,D,20210331,000000,25.69,26.54,25.06,25.69,42943,0
+LEE.US,D,20210401,000000,25.78,26.18,25.29,26.02,35316,0
+LEE.US,D,20210405,000000,25.95,29.56,25.77,29.56,90280,0
+LEE.US,D,20210406,000000,29.62,31.24,28.15,28.17,82575,0
+LEE.US,D,20210407,000000,28.15,30.46,27.16,30.36,62876,0
+LEE.US,D,20210408,000000,29.92,30.1272,27.75,28.45,48623,0
+LEE.US,D,20210409,000000,28.75,28.75,28.025,28.49,36326,0
+LEE.US,D,20210412,000000,28.5,30.03,28.22,28.63,43860,0
+LEE.US,D,20210413,000000,28.67,29.4382,28,28.96,29930,0
+LEE.US,D,20210414,000000,28.68,29.2599,28.5,29.1,14159,0
+LEE.US,D,20210415,000000,28.58,29.97,28.52,28.9,30505,0
+LEE.US,D,20210416,000000,28.57,28.665,27.3,28.5,40722,0
+LEE.US,D,20210419,000000,28.5,29.71,28.41,29.63,19521,0
+LEE.US,D,20210420,000000,29.49,29.95,28.98,29.1,39977,0
+LEE.US,D,20210421,000000,28.91,31.41,28.91,31.41,47523,0
+LEE.US,D,20210422,000000,31.14,34.4,30.605,30.91,84463,0
+LEE.US,D,20210423,000000,31.2,32.43,31.2,31.97,31844,0
+LEE.US,D,20210426,000000,32.08,32.13,29.97,30.66,22218,0
+LEE.US,D,20210427,000000,31,31.315,30.5,30.58,15481,0
+LEE.US,D,20210428,000000,30.35,30.68,30,30,12323,0
+LEE.US,D,20210429,000000,30.25,30.5,29.745,30.5,27129,0
+LEE.US,D,20210430,000000,30.5,30.6108,29.82,29.9,18914,0
+LEE.US,D,20210503,000000,30.05,31.77,29.49,30.42,26415,0
+LEE.US,D,20210504,000000,30.61,33.75,30.61,33.585,114029,0
+LEE.US,D,20210505,000000,34,36.5,33.5001,36.13,97062,0
+LEE.US,D,20210506,000000,36.2,36.51,30.2801,31.1,93538,0
+LEE.US,D,20210507,000000,30.72,31.45,30.72,31.17,37754,0
+LEE.US,D,20210510,000000,31.15,32.22,29.07,30.25,50552,0
+LEE.US,D,20210511,000000,30.25,33.335,30.25,32.75,51000,0
+LEE.US,D,20210512,000000,32.6,34.69,31.28,33.57,33171,0
+LEE.US,D,20210513,000000,33.36,34.3,30.13,30.5,42410,0
+LEE.US,D,20210514,000000,29.49,31.01,29.0305,29.3,41649,0
+LEE.US,D,20210517,000000,29.52,29.66,25.25,27.17,165107,0
+LEE.US,D,20210518,000000,27.17,28.84,27.01,28.24,39077,0
+LEE.US,D,20210519,000000,27.97,28.8646,27.72,28.03,17766,0
+LEE.US,D,20210520,000000,27.92,29.1799,27.2693,28.12,19396,0
+LEE.US,D,20210521,000000,28.17,30,28,28.2,17599,0
+LEE.US,D,20210524,000000,27.99,28.1,27.54,27.82,9162,0
+LEE.US,D,20210525,000000,27.3,28.4812,26.97,27.18,37972,0
+LEE.US,D,20210526,000000,27,28.7936,27,28.03,25446,0
+LEE.US,D,20210527,000000,27.88,29.51,27.63,28.56,27193,0
+LEE.US,D,20210528,000000,29.48,29.96,27.915,29.11,42136,0
+LEE.US,D,20210601,000000,29.11,31.3,29.11,31.03,43114,0
+LEE.US,D,20210602,000000,31.18,32.5167,29.14,30.11,48872,0
+LEE.US,D,20210603,000000,30.29,31.03,28.9801,29.29,29981,0
+LEE.US,D,20210604,000000,30,30.355,28.65,29.55,45256,0
+LEE.US,D,20210607,000000,29.55,30.65,29.55,29.84,28226,0
+LEE.US,D,20210608,000000,31,31,29.3,29.93,11760,0
+LEE.US,D,20210609,000000,29.95,30.485,29.39,29.61,14598,0
+LEE.US,D,20210610,000000,29.36,29.56,28.7518,29.4,32244,0
+LEE.US,D,20210611,000000,29.11,30.46,29,30.1,26108,0
+LEE.US,D,20210614,000000,29.96,30.76,28.78,29.29,32329,0
+LEE.US,D,20210615,000000,29.73,29.73,28.5409,29.27,12581,0
+LEE.US,D,20210616,000000,28.84,30.04,28.18,28.92,26594,0
+LEE.US,D,20210617,000000,28.59,28.69,27.4,28.06,21686,0
+LEE.US,D,20210618,000000,27.6,28.0591,27,27.88,31266,0
+LEE.US,D,20210621,000000,27.85,29.83,27.3981,29.2,37590,0
+LEE.US,D,20210622,000000,29.11,29.63,27,27.7,39272,0
+LEE.US,D,20210623,000000,27.92,28.2635,27.31,27.66,25281,0
+LEE.US,D,20210624,000000,28.2073,29.51,27.7337,29.2,14177,0
+LEE.US,D,20210625,000000,29.555,29.9,29.28,29.75,48908,0
+LEE.US,D,20210628,000000,29.76,30.35,27.99,28.46,15298,0
+LEE.US,D,20210629,000000,28.45,29.374,27.63,27.83,13542,0
+LEE.US,D,20210630,000000,27.84,28.715,27.49,28.3,12099,0
+LEE.US,D,20210701,000000,28.4,28.8852,27.285,27.33,50530,0
+LEE.US,D,20210702,000000,27.415,27.72,26.615,27.03,51699,0
+LEE.US,D,20210706,000000,27.15,27.97,26.61,26.99,28804,0
+LEE.US,D,20210707,000000,27.4,27.82,26.717,27.45,20591,0
+LEE.US,D,20210708,000000,27.4999,28.18,26.83,27.03,21801,0
+LEE.US,D,20210709,000000,27.14,28.17,27,27.84,42021,0
+LEE.US,D,20210712,000000,27.5,28.19,27.5,27.65,24951,0
+LEE.US,D,20210713,000000,27.79,28.28,27.79,28.1,14083,0
+LEE.US,D,20210714,000000,27.97,27.97,26.73,26.73,21124,0
+LEE.US,D,20210715,000000,26.75,27.43,26.03,26.12,12245,0
+LEE.US,D,20210716,000000,26,26.75,26,26.2,24736,0
+LEE.US,D,20210719,000000,25.96,26.496,25.96,25.96,29227,0
+LEE.US,D,20210720,000000,26.64,27.25,26.24,27.08,27752,0
+LEE.US,D,20210721,000000,27.48,28.69,27.14,27.14,20231,0
+LEE.US,D,20210722,000000,27.18,27.24,26.56,27.01,20976,0
+LEE.US,D,20210723,000000,27.03,27.17,26.77,26.77,11193,0
+LEE.US,D,20210726,000000,27,28.4,26.91,27.31,85828,0
+LEE.US,D,20210727,000000,27.67,28.06,27.05,27.32,10814,0
+LEE.US,D,20210728,000000,27.823,28.82,27.62,28.5,22787,0
+LEE.US,D,20210729,000000,28.05,28.92,28.05,28.38,12894,0
+LEE.US,D,20210730,000000,28.37,28.95,28.3301,28.9,19174,0
+LEE.US,D,20210802,000000,28.69,29.3478,28.5201,29.11,24753,0
+LEE.US,D,20210803,000000,28.67,30.08,28.67,29.85,27686,0
+LEE.US,D,20210804,000000,29.87,29.98,27.34,27.51,63102,0
+LEE.US,D,20210805,000000,29.1602,29.1602,25.77,25.93,61040,0
+LEE.US,D,20210806,000000,26,26.9606,26,26.5,45098,0
+LEE.US,D,20210809,000000,27.15,27.64,26.9,27.1,15601,0
+LEE.US,D,20210810,000000,26.9,27.5,26.83,26.83,19957,0
+LEE.US,D,20210811,000000,27,27,25.95,26.04,21205,0
+LEE.US,D,20210812,000000,26.25,26.26,25.94,26,17731,0
+LEE.US,D,20210813,000000,26,26.07,24.38,24.38,23238,0
+LEE.US,D,20210816,000000,24.14,24.82,23.95,24.6,8365,0
+LEE.US,D,20210817,000000,24.53,25.22,24,24.09,25063,0
+LEE.US,D,20210818,000000,24.36,24.36,23.05,23.05,16188,0
+LEE.US,D,20210819,000000,22.97,23.0761,22.5919,22.64,12268,0
+LEE.US,D,20210820,000000,22.74,23.7499,22.55,23.31,17329,0
+LEE.US,D,20210823,000000,23.62,23.93,23.25,23.25,15485,0
+LEE.US,D,20210824,000000,23.21,23.745,22.625,22.9,29017,0
+LEE.US,D,20210825,000000,23.13,23.2554,22.25,22.25,16614,0
+LEE.US,D,20210826,000000,23.115,23.1799,22.325,22.78,24076,0
+LEE.US,D,20210827,000000,22.52,23.99,22.52,23.85,23077,0
+LEE.US,D,20210830,000000,23.9,25.6107,23.9,25.46,24281,0
+LEE.US,D,20210831,000000,25.15,25.15,23.625,24.06,28573,0
+LEE.US,D,20210901,000000,23.91,24.16,23.04,23.58,20094,0
+LEE.US,D,20210902,000000,24.1533,24.29,22.98,23.06,26671,0
+LEE.US,D,20210903,000000,22.9942,23.186,22.25,22.57,13853,0
+LEE.US,D,20210907,000000,22.75,23.29,22.57,23.29,41123,0
+LEE.US,D,20210908,000000,23.08,24.4,23.08,24,17101,0
+LEE.US,D,20210909,000000,23.16,24,23.16,24,8531,0
+LEE.US,D,20210910,000000,24,24.555,23.6087,24.5,16447,0
+LEE.US,D,20210913,000000,24.56,24.835,23.89,24.5,17305,0
+LEE.US,D,20210914,000000,24.31,24.94,24.31,24.59,11344,0
+LEE.US,D,20210915,000000,24.7315,25.18,24.34,24.6,19966,0
+LEE.US,D,20210916,000000,24.94,25,23.85,24.14,16004,0
+LEE.US,D,20210917,000000,24.16,24.88,24.03,24.88,19327,0
+LEE.US,D,20210920,000000,24.39,24.39,23.11,23.19,18628,0
+LEE.US,D,20210921,000000,23.47,23.81,22.69,23.16,15329,0
+LEE.US,D,20210922,000000,23.16,24.09,23.16,23.51,22169,0
+LEE.US,D,20210923,000000,23.51,24.1,23.51,24.1,10432,0
+LEE.US,D,20210924,000000,24.3,24.5099,23.74,23.74,6324,0
+LEE.US,D,20210927,000000,23.84,24.9,23.84,24.48,25761,0
+LEE.US,D,20210928,000000,24.5,24.88,23.58,23.59,26162,0
+LEE.US,D,20210929,000000,23.77,23.77,22.75,23,118060,0
+LEE.US,D,20210930,000000,23.06,23.23,22.38,22.64,46000,0
+LEE.US,D,20211001,000000,22.55,23.94,22.38,22.98,48682,0
+LEE.US,D,20211004,000000,23.06,23.06,21.99,21.99,20975,0
+LEE.US,D,20211005,000000,22.03,22.42,21.755,22.24,70448,0
+LEE.US,D,20211006,000000,22.12,22.225,21.8,21.99,18624,0
+LEE.US,D,20211007,000000,21.95,21.95,21.8047,21.875,8624,0
+LEE.US,D,20211008,000000,21.84,21.84,21.45,21.46,9945,0
+LEE.US,D,20211011,000000,21.56,21.717,20.49,20.87,17951,0
+LEE.US,D,20211012,000000,21.11,21.53,20.9,21.43,26877,0
+LEE.US,D,20211013,000000,20.8718,21.21,20.85,21.155,12395,0
+LEE.US,D,20211014,000000,21.46,21.89,21.01,21.01,34429,0
+LEE.US,D,20211015,000000,21.48,21.94,21.01,21.6,8769,0
+LEE.US,D,20211018,000000,21.45,21.6,20.59,21.42,29540,0
+LEE.US,D,20211019,000000,21.47,21.795,21.09,21.3,26037,0
+LEE.US,D,20211020,000000,21.6884,21.95,21.2,21.44,31350,0
+LEE.US,D,20211021,000000,21.1582,21.4302,21.1582,21.43,3348,0
+LEE.US,D,20211022,000000,21.24,21.709,21.03,21.38,7346,0
+LEE.US,D,20211025,000000,21.3,21.6799,21.3,21.44,21661,0
+LEE.US,D,20211026,000000,21.4387,21.7,21.33,21.59,32014,0
+LEE.US,D,20211027,000000,21.62,21.75,21.5,21.66,5105,0
+LEE.US,D,20211028,000000,21.56,21.566,21.1,21.21,19930,0
+LEE.US,D,20211029,000000,21.21,21.21,20.8,20.95,12322,0
+LEE.US,D,20211101,000000,20.77,21.1999,20.71,20.82,19862,0
+LEE.US,D,20211102,000000,20.62,21,20.5,20.57,14237,0
+LEE.US,D,20211103,000000,20.6,20.7,20.5,20.5,6031,0
+LEE.US,D,20211104,000000,20.51,21.1,20.25,20.63,234844,0
+LEE.US,D,20211105,000000,20.9,20.9989,20.61,20.62,28752,0
+LEE.US,D,20211108,000000,20.93,21,20.79,21,9047,0
+LEE.US,D,20211109,000000,20.97,21,20.63,20.66,23949,0
+LEE.US,D,20211110,000000,20.61,21,20.06,20.86,33890,0
+LEE.US,D,20211111,000000,21.05,21.05,20.68,20.69,10807,0
+LEE.US,D,20211112,000000,20.86,20.86,20.71,20.71,7332,0
+LEE.US,D,20211115,000000,20.88,20.885,20.24,20.41,11696,0
+LEE.US,D,20211116,000000,20.32,20.48,20,20,24780,0
+LEE.US,D,20211117,000000,19.94,20.01,18.69,18.8,53883,0
+LEE.US,D,20211118,000000,18.76,20.2799,18.69,19.21,26309,0
+LEE.US,D,20211119,000000,19.2,19.95,18.45,18.45,15045,0
+LEE.US,D,20211122,000000,18.73,23.44,18.73,23.4,1121289,0
+LEE.US,D,20211123,000000,23.3,24.33,23.3,24.23,203177,0
+LEE.US,D,20211124,000000,24.18,24.66,24.01,24.43,84769,0
+LEE.US,D,20211126,000000,24.21,24.4025,24.05,24.34,28178,0
+LEE.US,D,20211129,000000,24.89,25.57,24.7,25.35,197065,0
+LEE.US,D,20211130,000000,25.5,26.16,24.28,24.81,74214,0
+LEE.US,D,20211201,000000,25.07,25.1,24.06,24.27,50056,0
+LEE.US,D,20211202,000000,24.48,25.39,23.82,24.01,48682,0
+LEE.US,D,20211203,000000,24.17,25.75,24.17,25.3,61960,0
+LEE.US,D,20211206,000000,25.33,25.37,24.91,25.17,45168,0
+LEE.US,D,20211207,000000,25.4,25.4152,24.39,24.85,26935,0
+LEE.US,D,20211208,000000,25.0598,25.5,24.85,24.95,73890,0
+LEE.US,D,20211209,000000,27.96,28.92,27.06,27.7,247125,0
+LEE.US,D,20211210,000000,28,30.26,27.99,30.01,98117,0
+LEE.US,D,20211213,000000,30.26,34.695,29.73,33.66,202853,0
+LEE.US,D,20211214,000000,33.6,36.66,33.5424,36.08,130645,0
+LEE.US,D,20211215,000000,36,41,34.49,40.53,186906,0
+LEE.US,D,20211216,000000,40.08,40.08,36.1,36.55,125775,0
+LEE.US,D,20211217,000000,36.91,37.615,35.49,35.49,78360,0
+LEE.US,D,20211220,000000,35.63,36.38,33.88,35.12,91132,0
+LEE.US,D,20211221,000000,35,39.71,35,39.05,84816,0
+LEE.US,D,20211222,000000,39.05,39.5,38.0001,39.42,63910,0
+LEE.US,D,20211223,000000,39.78,39.78,38.135,38.99,48099,0
+LEE.US,D,20211227,000000,39.45,39.45,36.15,37.53,43822,0
+LEE.US,D,20211228,000000,37.07,38.965,37.07,37.5,46439,0
+LEE.US,D,20211229,000000,37.49,37.5,34.0623,35.75,44082,0
+LEE.US,D,20211230,000000,35.65,36.58,34.95,34.95,23913,0
+LEE.US,D,20211231,000000,34.89,36.23,34.25,34.54,38954,0
+LEE.US,D,20220103,000000,35.05,38.38,35.05,37.2,103932,0
+LEE.US,D,20220104,000000,38,40.82,37.6287,37.95,85138,0
+LEE.US,D,20220105,000000,37.98,38.1,36.22,37,58997,0
+LEE.US,D,20220106,000000,37.46,39.4389,37.46,38.49,35600,0
+LEE.US,D,20220107,000000,38.74,39.99,38.74,39.32,72983,0
+LEE.US,D,20220110,000000,39,39,37.5,38.87,42459,0
+LEE.US,D,20220111,000000,39,43.5,38.67,43.21,92879,0
+LEE.US,D,20220112,000000,43.35,44.43,41.34,41.84,74480,0
+LEE.US,D,20220113,000000,42.48,43.72,41.57,43,58056,0
+LEE.US,D,20220114,000000,42.81,43.47,38.64,40.38,84139,0
+LEE.US,D,20220118,000000,40.7,41.87,39.2,39.21,47803,0
+LEE.US,D,20220119,000000,39.26,40.3727,37.71,37.87,36959,0
+LEE.US,D,20220120,000000,37.75,38.95,36.66,36.66,63751,0
+LEE.US,D,20220121,000000,36.16,36.99,35.42,35.8,39010,0
+LEE.US,D,20220124,000000,35,35.85,33.03,35.26,62334,0
+LEE.US,D,20220125,000000,34.76,35.97,34.3263,35.21,17899,0
+LEE.US,D,20220126,000000,36.3357,36.5547,33.51,34.25,29235,0
+LEE.US,D,20220127,000000,34.53,34.75,32.88,33.47,39125,0
+LEE.US,D,20220128,000000,34.39,35.86,33.31,35.32,38601,0
+LEE.US,D,20220131,000000,34.88,37.31,34.0744,36.6,52394,0
+LEE.US,D,20220201,000000,36.81,37.9799,36.7,37.21,32355,0
+LEE.US,D,20220202,000000,37.49,40.15,35.85,39.11,75645,0
+LEE.US,D,20220203,000000,35.5,37.5,31.9,34.06,210780,0
+LEE.US,D,20220204,000000,34.32,34.6681,32.0534,33.99,67723,0
+LEE.US,D,20220207,000000,34.6,34.79,31.975,32.93,65646,0
+LEE.US,D,20220208,000000,33.04,33.98,32.5,33.5,35992,0
+LEE.US,D,20220209,000000,34.06,34.67,33.33,33.46,41283,0
+LEE.US,D,20220210,000000,33.84,34.25,33.02,33.33,19517,0
+LEE.US,D,20220211,000000,33.72,35.38,32.52,34.91,43896,0
+LEE.US,D,20220214,000000,34.82,35.97,34.48,35.5,31302,0
+LEE.US,D,20220215,000000,35.6,37.12,35.6,36.94,25945,0
+LEE.US,D,20220216,000000,36.96,37.5,36.25,37.17,20430,0
+LEE.US,D,20220217,000000,37.07,37.525,35.77,35.77,30339,0
+LEE.US,D,20220218,000000,36.5,36.5,34.8,34.9,11601,0
+LEE.US,D,20220222,000000,34.15,34.37,32.7,32.91,33095,0
+LEE.US,D,20220223,000000,32.95,32.95,31.97,31.98,20482,0
+LEE.US,D,20220224,000000,31.75,33.17,30.4361,33.16,35582,0
+LEE.US,D,20220225,000000,33.01,34.08,32.4771,33.85,21440,0
+LEE.US,D,20220228,000000,33.62,34.4992,32.71,33.3,14763,0
+LEE.US,D,20220301,000000,32.9919,33.08,31.136,31.37,30654,0
+LEE.US,D,20220302,000000,31.12,32.74,31.04,32.63,21193,0
+LEE.US,D,20220303,000000,32.7,32.7,30.57,30.58,25823,0
+LEE.US,D,20220304,000000,30.97,31.6245,28.71,28.8,48683,0
+LEE.US,D,20220307,000000,28.51,29.35,28.11,28.83,27259,0
+LEE.US,D,20220308,000000,28.64,31.5,28.56,30.25,24250,0
+LEE.US,D,20220309,000000,31.47,31.98,30.49,31.71,50652,0
+LEE.US,D,20220310,000000,31.05,31.5804,29.3001,29.87,25583,0
+LEE.US,D,20220311,000000,30.56,30.56,28.7,29,25232,0
+LEE.US,D,20220314,000000,28.81,29.338,27.66,28.07,32811,0
+LEE.US,D,20220315,000000,27.955,29.12,27.665,28.18,12789,0
+LEE.US,D,20220316,000000,28.73,29.8,28.2301,28.28,18031,0
+LEE.US,D,20220317,000000,28.26,29.15,28.26,28.4,27406,0
+LEE.US,D,20220318,000000,28.87,29.87,27.3001,28.46,67458,0
+LEE.US,D,20220321,000000,28.58,29.04,27.64,27.72,18865,0
+LEE.US,D,20220322,000000,28.25,28.49,27.7,27.75,38906,0
+LEE.US,D,20220323,000000,28.16,28.56,27.7,27.86,24247,0
+LEE.US,D,20220324,000000,27.73,28.31,27.7,27.77,15804,0
+LEE.US,D,20220325,000000,27.85,27.85,26.15,26.54,49073,0
+LEE.US,D,20220328,000000,26.25,27.9299,26.25,27.5,36334,0
+LEE.US,D,20220329,000000,27.4,28.13,27.19,27.42,22654,0
+LEE.US,D,20220330,000000,27.43,27.65,26.28,26.58,38853,0
+LEE.US,D,20220331,000000,26.5,27.86,26.49,26.92,20115,0
+LEE.US,D,20220401,000000,27.285,27.83,26.8002,27.12,31051,0
+LEE.US,D,20220404,000000,27.05,28.16,26.81,28.16,20830,0
+LEE.US,D,20220405,000000,28.29,28.4899,27.63,28,27301,0
+LEE.US,D,20220406,000000,27.41,27.41,26.82,26.95,16003,0
+LEE.US,D,20220407,000000,26.99,27.2,26.35,26.45,17072,0
+LEE.US,D,20220408,000000,26.32,27.035,25.9,25.91,17802,0
+LEE.US,D,20220411,000000,26.28,26.3999,25.57,25.6,36357,0
+LEE.US,D,20220412,000000,25.83,25.935,24.835,25.2,38007,0
+LEE.US,D,20220413,000000,25.2,26.5,24.7474,26,49625,0
+LEE.US,D,20220414,000000,26.39,26.53,25.15,25.51,20350,0
+LEE.US,D,20220418,000000,25.16,25.66,24.79,25.17,20813,0
+LEE.US,D,20220419,000000,25.13,26.0199,25.13,25.62,23184,0
+LEE.US,D,20220420,000000,25.75,26.2399,25.3401,25.66,32249,0
+LEE.US,D,20220421,000000,26.19,26.19,24.2,24.52,39685,0
+LEE.US,D,20220422,000000,24.17,26.23,23.76,24.7,51630,0
+LEE.US,D,20220425,000000,24.38,24.93,23.56,24.2,67747,0
+LEE.US,D,20220426,000000,24.12,24.12,22.7,23.05,79113,0
+LEE.US,D,20220427,000000,22.86,24,22.52,22.86,61709,0
+LEE.US,D,20220428,000000,23.05,23.4,22.67,23.06,27881,0
+LEE.US,D,20220429,000000,23.04,24.72,23.04,24.1,38935,0
+LEE.US,D,20220502,000000,24.1,24.63,23.77,23.89,25650,0
+LEE.US,D,20220503,000000,24.12,24.79,23.7371,23.77,29466,0
+LEE.US,D,20220504,000000,24.08,24.2,23.33,23.93,34501,0
+LEE.US,D,20220505,000000,23.92,24.37,22.61,22.61,20797,0
+LEE.US,D,20220506,000000,23.03,23.03,20.8,20.965,61838,0
+LEE.US,D,20220509,000000,20.94,20.94,18.57,18.93,87138,0
+LEE.US,D,20220510,000000,19.08,20.473,18.17,18.18,60764,0
+LEE.US,D,20220511,000000,18.18,19.46,18.0972,18.83,27413,0
+LEE.US,D,20220512,000000,18.53,19.87,18.16,19.58,28418,0
+LEE.US,D,20220513,000000,20,21.22,20,21.13,31581,0
+LEE.US,D,20220516,000000,21.04,21.165,20.58,20.82,18227,0
+LEE.US,D,20220517,000000,21.05,21.32,20.1881,20.92,23567,0
+LEE.US,D,20220518,000000,20.88,21.05,20.79,20.83,24186,0
+LEE.US,D,20220519,000000,20.73,21.23,20.45,21.02,36783,0
+LEE.US,D,20220520,000000,21.09,21.09,19.99,20.52,20671,0
+LEE.US,D,20220523,000000,20.5,21.09,20.5,20.93,11658,0
+LEE.US,D,20220524,000000,20.9,21.58,20.152,21.36,31139,0
+LEE.US,D,20220525,000000,21.11,21.38,20.35,21.05,20845,0
+LEE.US,D,20220526,000000,21.02,21.97,20.93,20.93,19831,0
+LEE.US,D,20220527,000000,21.17,21.65,20.82,21.64,8511,0
+LEE.US,D,20220531,000000,21.62,22.2255,21.62,21.85,4340,0
+LEE.US,D,20220601,000000,21.7401,21.76,20.86,20.95,15880,0
+LEE.US,D,20220602,000000,21.12,21.3511,20.8,21.09,14348,0
+LEE.US,D,20220603,000000,20.86,21.095,20.76,21,18031,0
+LEE.US,D,20220606,000000,21.1,21.22,19.9443,21,65805,0
+LEE.US,D,20220607,000000,21,21,19.2575,19.93,53640,0
+LEE.US,D,20220608,000000,19.99,20.23,19.74,20.22,19667,0
+LEE.US,D,20220609,000000,19.95,20.18,19.815,20.03,19637,0
+LEE.US,D,20220610,000000,19.7,20.64,19.65,19.84,23543,0
+LEE.US,D,20220613,000000,20,21.93,18.5225,19.3,71184,0
+LEE.US,D,20220614,000000,19.26,19.35,18.26,18.44,40367,0
+LEE.US,D,20220615,000000,18.58,20.77,18.42,18.54,24586,0
+LEE.US,D,20220616,000000,18.19,18.72,18.1,18.3,30994,0
+LEE.US,D,20220617,000000,18.25,18.9899,17.84,18.2,39790,0
+LEE.US,D,20220621,000000,18.43,18.6,18.09,18.6,46262,0
+LEE.US,D,20220622,000000,18.25,18.7,18.25,18.49,10395,0
+LEE.US,D,20220623,000000,18.58,18.73,17.7801,18.48,28217,0
+LEE.US,D,20220624,000000,18.26,19.25,18.26,18.86,26066,0
+LEE.US,D,20220627,000000,18.65,19.0201,18.4601,18.69,12305,0
+LEE.US,D,20220628,000000,18.91,18.91,18.26,18.68,16329,0
+LEE.US,D,20220629,000000,18.54,18.8,18.37,18.8,12642,0
+LEE.US,D,20220630,000000,18.53,18.99,18.4237,18.99,11448,0
+LEE.US,D,20220701,000000,18.605,19.1,18.605,18.66,11193,0
+LEE.US,D,20220705,000000,18.65,18.88,17.76,17.96,17070,0
+LEE.US,D,20220706,000000,17.98,18.38,17.9,18.01,38187,0
+LEE.US,D,20220707,000000,18.0101,19.1391,18.0101,18.87,4631,0
+LEE.US,D,20220708,000000,18.525,18.84,18.0825,18.25,5786,0
+LEE.US,D,20220711,000000,18.35,18.53,18,18.1,12773,0
+LEE.US,D,20220712,000000,18,18.07,17.63,17.86,31534,0
+LEE.US,D,20220713,000000,17.6,17.89,17.46,17.54,6278,0
+LEE.US,D,20220714,000000,17.6,18.0632,17.29,17.76,19484,0
+LEE.US,D,20220715,000000,17.98,18.2158,17.84,17.95,5541,0
+LEE.US,D,20220718,000000,18.05,18.15,17.35,17.82,15670,0
+LEE.US,D,20220719,000000,17.8,18.15,17.5,17.56,10060,0
+LEE.US,D,20220720,000000,17.72,17.94,17.5116,17.76,7002,0
+LEE.US,D,20220721,000000,17.88,17.955,17.5143,17.62,8018,0
+LEE.US,D,20220722,000000,17.6541,17.95,17.488,17.49,5991,0
+LEE.US,D,20220725,000000,17.42,17.46,17.24,17.24,12544,0
+LEE.US,D,20220726,000000,17.5,17.7135,17.5,17.65,11488,0
+LEE.US,D,20220727,000000,17.6601,18.18,17.6601,17.88,4924,0
+LEE.US,D,20220728,000000,17.88,18.5,17.7,18.3543,9501,0
+LEE.US,D,20220729,000000,18.3026,18.675,18.3026,18.58,2124,0
+LEE.US,D,20220801,000000,18.74,18.8134,18.59,18.59,5659,0
+LEE.US,D,20220802,000000,18.59,18.9,18.5,18.5,6998,0
+LEE.US,D,20220803,000000,18.67,19.19,18.67,18.9,10183,0
+LEE.US,D,20220804,000000,18.91,19.96,18.91,19.36,22091,0
+LEE.US,D,20220805,000000,21,21,19.3733,20.17,17630,0
+LEE.US,D,20220808,000000,20,20.15,19.67,20,8828,0
+LEE.US,D,20220809,000000,19.915,20.1,19.75,19.76,7311,0
+LEE.US,D,20220810,000000,19.76,19.76,19.01,19.15,8603,0
+LEE.US,D,20220811,000000,19.4159,19.62,19.26,19.37,4295,0
+LEE.US,D,20220812,000000,19.61,19.61,19.1918,19.39,4942,0
+LEE.US,D,20220815,000000,19.34,19.47,18.85,19.33,6202,0
+LEE.US,D,20220816,000000,19.33,19.48,18.82,19.3,9533,0
+LEE.US,D,20220817,000000,19.36,19.62,19.2014,19.62,5217,0
+LEE.US,D,20220818,000000,19.59,20.32,19.49,19.97,7168,0
+LEE.US,D,20220819,000000,19.83,20.3018,19.25,20.19,9481,0
+LEE.US,D,20220822,000000,19.81,20.2799,19.05,19.4338,8127,0
+LEE.US,D,20220823,000000,19.6405,19.6405,19.1743,19.3,3394,0
+LEE.US,D,20220824,000000,19.29,19.5,18.9,19.43,6986,0
+LEE.US,D,20220825,000000,19.36,19.53,18.79,19.42,14393,0
+LEE.US,D,20220826,000000,19.4039,19.5948,19.01,19.12,4188,0
+LEE.US,D,20220829,000000,19.2,19.3,18.92,19.3,10342,0
+LEE.US,D,20220830,000000,19.25,19.7999,19.1,19.7999,7781,0
+LEE.US,D,20220831,000000,18.9001,20.105,18.9001,19.9,25145,0
+LEE.US,D,20220901,000000,19.71,19.975,19.49,19.7,7717,0
+LEE.US,D,20220902,000000,19.644,19.8657,19.1788,19.5,2834,0
+LEE.US,D,20220906,000000,19.45,19.47,18.99,19.23,8247,0
+LEE.US,D,20220907,000000,19.33,19.8019,19.33,19.7,4211,0
+LEE.US,D,20220908,000000,19.12,19.3291,18.58,19,15786,0
+LEE.US,D,20220909,000000,20,20,18.72,18.9,6529,0
+LEE.US,D,20220912,000000,18.9,19.49,18.48,18.48,5224,0
+LEE.US,D,20220913,000000,18.915,18.915,18.37,18.57,7457,0
+LEE.US,D,20220914,000000,18.42,18.8875,18.4,18.5,17225,0
+LEE.US,D,20220915,000000,18.771,19.0836,18.4,18.65,31407,0
+LEE.US,D,20220916,000000,18.66,18.66,18.37,18.37,7894,0
+LEE.US,D,20220919,000000,18.5,18.85,18.11,18.43,13051,0
+LEE.US,D,20220920,000000,18.67,18.82,18.2,18.39,11440,0
+LEE.US,D,20220921,000000,18.47,18.695,18.02,18.09,5313,0
+LEE.US,D,20220922,000000,18.02,18.35,17.175,17.2921,7711,0
+LEE.US,D,20220923,000000,17.26,17.34,16.8511,17.01,43468,0
+LEE.US,D,20220926,000000,17.24,17.99,17.225,17.75,20571,0
+LEE.US,D,20220927,000000,17.95,18.36,17.25,17.6,36260,0
+LEE.US,D,20220928,000000,17.52,18.1,17.52,17.61,13253,0
+LEE.US,D,20220929,000000,17.7,17.7,17.1501,17.2,7077,0
+LEE.US,D,20220930,000000,18.05,18.66,17.53,17.6,30070,0
+LEE.US,D,20221003,000000,17.9,18.4473,17.8058,17.97,25696,0
+LEE.US,D,20221004,000000,18.24,19.2606,18.24,18.63,28683,0
+LEE.US,D,20221005,000000,19.31,19.31,18.2,18.31,24507,0
+LEE.US,D,20221006,000000,18.31,18.9,18.31,18.9,15893,0
+LEE.US,D,20221007,000000,18.97,19.19,18.75,19.07,6434,0
+LEE.US,D,20221010,000000,19.17,19.2462,18.94,18.95,24199,0
+LEE.US,D,20221011,000000,18.95,19.14,18.41,18.9,9862,0
+LEE.US,D,20221012,000000,18.75,18.9499,18.41,18.74,22179,0
+LEE.US,D,20221013,000000,18.58,19.37,18.53,19,19245,0
+LEE.US,D,20221014,000000,19,19.23,18.7411,19,5935,0
+LEE.US,D,20221017,000000,19.0706,19.25,18.7701,18.99,19544,0
+LEE.US,D,20221018,000000,18.94,19.9237,18.83,19,15341,0
+LEE.US,D,20221019,000000,18.99,19.3934,18.83,18.83,6041,0
+LEE.US,D,20221020,000000,19.05,19.29,18.82,18.99,5108,0
+LEE.US,D,20221021,000000,18.96,19.42,18.96,19.048,4310,0
+LEE.US,D,20221024,000000,19.0101,19.0101,18.86,19,5889,0
+LEE.US,D,20221025,000000,18.9,19.23,18.88,18.9,9619,0
+LEE.US,D,20221026,000000,19.05,19.1988,18.83,18.88,10624,0
+LEE.US,D,20221027,000000,19,19.09,19,19.06,3272,0
+LEE.US,D,20221028,000000,19,19,18.85,18.86,4984,0
+LEE.US,D,20221031,000000,18.85,18.98,18.66,18.98,3729,0
+LEE.US,D,20221101,000000,18.85,19,18.75,19,3047,0
+LEE.US,D,20221102,000000,19,19,18.51,18.815,4780,0
+LEE.US,D,20221103,000000,18.41,18.74,18.41,18.5,5535,0
+LEE.US,D,20221104,000000,18.66,18.66,18.0601,18.086,4849,0
+LEE.US,D,20221107,000000,18.265,18.2876,18.03,18.25,4434,0
+LEE.US,D,20221108,000000,18.24,18.36,17.9363,18.11,13451,0
+LEE.US,D,20221109,000000,18,18.16,17.71,17.75,9315,0
+LEE.US,D,20221110,000000,17.99,18.22,17.75,17.91,10249,0
+LEE.US,D,20221111,000000,18.05,18.27,17.99,18.07,5763,0
+LEE.US,D,20221114,000000,18.08,18.6,17.98,17.98,10362,0
+LEE.US,D,20221115,000000,18.16,18.59,18.16,18.44,3180,0
+LEE.US,D,20221116,000000,18.255,18.4388,17.95,17.95,4310,0
+LEE.US,D,20221117,000000,17.96,18.355,17.75,17.9,5171,0
+LEE.US,D,20221118,000000,18.3,18.3,17.65,17.66,9488,0
+LEE.US,D,20221121,000000,17.62,18.09,17.49,17.81,8729,0
+LEE.US,D,20221122,000000,17.63,18.2,17.42,17.42,8802,0
+LEE.US,D,20221123,000000,17.6,18.06,17.56,17.91,6305,0
+LEE.US,D,20221125,000000,17.98,18.77,17.98,18.1,4332,0
+LEE.US,D,20221128,000000,17.9955,18.66,17.9955,18,9552,0
+LEE.US,D,20221129,000000,18.0513,18.34,17.97,18,11884,0
+LEE.US,D,20221130,000000,17.93,18.3,17.93,18,7944,0
+LEE.US,D,20221201,000000,18.1,18.4,17.37,17.78,28063,0
+LEE.US,D,20221202,000000,17.675,18.19,17.6,17.73,10292,0
+LEE.US,D,20221205,000000,17.87,18.048,17.67,17.82,11208,0
+LEE.US,D,20221206,000000,17.86,17.8881,17.41,17.47,9187,0
+LEE.US,D,20221207,000000,17.47,18.23,17.4,17.41,18362,0
+LEE.US,D,20221208,000000,18.08,18.2334,17.5954,17.78,11198,0
+LEE.US,D,20221209,000000,17.5988,18.01,17.57,17.87,6727,0
+LEE.US,D,20221212,000000,17.88,18.155,17.57,17.61,10122,0
+LEE.US,D,20221213,000000,17.78,17.93,16.25,16.74,44701,0
+LEE.US,D,20221214,000000,16.83,16.83,16.07,16.09,27113,0
+LEE.US,D,20221215,000000,16.2,16.25,15.75,15.84,23871,0
+LEE.US,D,20221216,000000,15.8,16.2,15.695,16.1,8845,0
+LEE.US,D,20221219,000000,15.95,16.44,15.695,15.695,13571,0
+LEE.US,D,20221220,000000,15.79,17.77,15.7,17.5,34454,0
+LEE.US,D,20221221,000000,17.5,18.22,17.43,17.61,22807,0
+LEE.US,D,20221222,000000,17.6205,18,17.61,17.61,3966,0
+LEE.US,D,20221223,000000,17.66,17.8,17.51,17.525,3870,0
+LEE.US,D,20221227,000000,17.72,17.94,17.66,17.94,9305,0
+LEE.US,D,20221228,000000,17.63,18.1919,17.61,18.14,6227,0
+LEE.US,D,20221229,000000,18.072,19.3016,17.75,19.19,27087,0
+LEE.US,D,20221230,000000,18.94,19.18,18.03,18.56,20628,0
+LEE.US,D,20230103,000000,18.38,19.0287,18.38,18.95,1873,0
+LEE.US,D,20230104,000000,18.97,19.39,18.59,19.12,5501,0
+LEE.US,D,20230105,000000,19.03,19.174,19,19,2452,0
+LEE.US,D,20230106,000000,19.23,19.2499,18.64,18.72,4384,0
+LEE.US,D,20230109,000000,19,19,18.51,18.83,6414,0
+LEE.US,D,20230110,000000,18.87,18.99,18.77,18.88,8596,0
+LEE.US,D,20230111,000000,18.81,18.97,18.675,18.82,5335,0
+LEE.US,D,20230112,000000,19,19,18.791,18.81,4746,0
+LEE.US,D,20230113,000000,18.75,18.98,18.4314,18.46,13698,0
+LEE.US,D,20230117,000000,18.51,19.055,18.51,18.87,17207,0
+LEE.US,D,20230118,000000,19.02,19.43,18.7925,19.08,5357,0
+LEE.US,D,20230119,000000,19.26,19.3801,19,19.21,11828,0
+LEE.US,D,20230120,000000,19,19.1776,18.78,19,8239,0
+LEE.US,D,20230123,000000,19.01,19.85,19.01,19.85,13853,0
+LEE.US,D,20230124,000000,19.88,20.95,19.5786,19.58,24186,0
+LEE.US,D,20230125,000000,19.64,22.67,19.64,21.5,23889,0
+LEE.US,D,20230126,000000,21.65,22.35,20.47,21.02,36153,0
+LEE.US,D,20230127,000000,21.09,21.36,19.35,20.9,18395,0
+LEE.US,D,20230130,000000,20.42,20.42,19.52,20,7283,0
+LEE.US,D,20230131,000000,20.08,22.95,20.08,22.75,25984,0
+LEE.US,D,20230201,000000,22.33,23.5055,22.06,22.5,19714,0
+LEE.US,D,20230202,000000,22.81,22.81,22.02,22.2701,13361,0
+LEE.US,D,20230203,000000,22.49,22.8,20.95,20.95,10038,0
+LEE.US,D,20230206,000000,20.6697,20.79,20.5,20.505,6840,0
+LEE.US,D,20230207,000000,20.33,20.54,18.3,18.98,34140,0
+LEE.US,D,20230208,000000,18.75,19.348,18.4,18.6699,30870,0
+LEE.US,D,20230209,000000,18.78,19.385,18.48,18.5,7868,0
+LEE.US,D,20230210,000000,18.94,18.94,18.6,18.6,10419,0
+LEE.US,D,20230213,000000,18.26,18.9899,18.26,18.87,8652,0
+LEE.US,D,20230214,000000,18.5001,18.78,18.5,18.7,3978,0
+LEE.US,D,20230215,000000,18.51,19.18,18.51,18.9608,10118,0
+LEE.US,D,20230216,000000,18.56,19.02,18.56,19,2029,0
+LEE.US,D,20230217,000000,19,19.42,18.822,19,9215,0
+LEE.US,D,20230221,000000,19,19.2361,18.28,18.28,12193,0
+LEE.US,D,20230222,000000,18.0601,18.75,18.0601,18.25,3611,0
+LEE.US,D,20230223,000000,18.25,18.98,18.1745,18.98,9194,0
+LEE.US,D,20230224,000000,18.88,18.88,18.52,18.814,1988,0
+LEE.US,D,20230227,000000,18.9366,19.4,18.8,18.8,4245,0
+LEE.US,D,20230228,000000,18.99,19,18.81,18.81,10356,0
+LEE.US,D,20230301,000000,18.92,18.92,18.65,18.65,3160,0
+LEE.US,D,20230302,000000,18.45,18.7714,17.4,17.7,53728,0
+LEE.US,D,20230303,000000,17.74,17.74,16.69,16.9,20443,0
+LEE.US,D,20230306,000000,16.9,16.9,15.75,15.89,23892,0
+LEE.US,D,20230307,000000,15.9,15.98,15.35,15.63,22655,0
+LEE.US,D,20230308,000000,15.63,16.375,15.445,15.445,16812,0
+LEE.US,D,20230309,000000,15.66,16.87,15.56,15.66,12912,0
+LEE.US,D,20230310,000000,15.8396,16.1764,15.2,15.2,11883,0
+LEE.US,D,20230313,000000,15.32,15.59,15.0601,15.25,27208,0
+LEE.US,D,20230314,000000,15.38,15.38,14.7,14.7,21155,0
+LEE.US,D,20230315,000000,14.66,14.66,14.1099,14.52,25736,0
+LEE.US,D,20230316,000000,14.42,14.52,14.05,14.36,8832,0
+LEE.US,D,20230317,000000,14.45,14.52,13.13,13.25,48245,0
+LEE.US,D,20230320,000000,13.52,13.52,13.17,13.35,21177,0
+LEE.US,D,20230321,000000,14,14,13.16,13.22,28015,0
+LEE.US,D,20230322,000000,13.49,13.49,13.09,13.09,9819,0
+LEE.US,D,20230323,000000,13.05,13.05,12.55,12.55,12010,0
+LEE.US,D,20230324,000000,12.6004,12.6004,12.5,12.52,8432,0
+LEE.US,D,20230327,000000,12.6347,12.77,12.45,12.5,13635,0
+LEE.US,D,20230328,000000,12.53,12.552,12.25,12.26,14296,0
+LEE.US,D,20230329,000000,12.47,12.47,12.2,12.2,5883,0
+LEE.US,D,20230330,000000,12.27,12.629,12.1736,12.32,8091,0
+LEE.US,D,20230331,000000,12.6132,12.76,12.25,12.45,7790,0
+LEE.US,D,20230403,000000,12.59,12.69,12.39,12.39,20929,0
+LEE.US,D,20230404,000000,12.44,12.49,12.25,12.3,11464,0
+LEE.US,D,20230405,000000,12.4,12.63,12.4,12.4956,3707,0
+LEE.US,D,20230406,000000,12.5409,12.94,12.41,12.475,7552,0
+LEE.US,D,20230410,000000,12.56,13.13,12.55,12.56,6189,0
+LEE.US,D,20230411,000000,12.69,13.0333,12.4,12.425,16185,0
+LEE.US,D,20230412,000000,12.6,12.79,12.35,12.4039,10175,0
+LEE.US,D,20230413,000000,12.48,12.8,12.4026,12.4026,1883,0
+LEE.US,D,20230414,000000,12.36,12.6,12.25,12.2901,13090,0
+LEE.US,D,20230417,000000,12.44,12.44,12.1,12.1,27819,0
+LEE.US,D,20230418,000000,12.08,12.41,12.05,12.41,5110,0
+LEE.US,D,20230419,000000,12.41,12.41,12.14,12.14,5187,0
+LEE.US,D,20230420,000000,12.2,12.2,11.76,12.2,15831,0
+LEE.US,D,20230421,000000,12.32,12.32,11.9782,12.03,8221,0
+LEE.US,D,20230424,000000,12.13,12.17,11.85,11.85,3476,0
+LEE.US,D,20230425,000000,12,12,11.09,11.37,20126,0
+LEE.US,D,20230426,000000,11.2724,11.28,11.22,11.24,12602,0
+LEE.US,D,20230427,000000,11.3,11.56,11.25,11.25,8041,0
+LEE.US,D,20230428,000000,11.33,11.33,11.33,11.33,438,0
+LEE.US,D,20230501,000000,11.33,11.575,11.25,11.25,10694,0
+LEE.US,D,20230502,000000,11.35,11.41,11.1,11.1,5474,0
+LEE.US,D,20230503,000000,11.22,11.3,11,11,6204,0
+LEE.US,D,20230504,000000,11.2499,11.35,10.0899,10.53,47107,0
+LEE.US,D,20230505,000000,10.89,10.89,10.205,10.85,15771,0
+LEE.US,D,20230508,000000,10.95,10.975,10.85,10.88,4227,0
+LEE.US,D,20230509,000000,11.03,11.7191,11.03,11.65,4177,0
+LEE.US,D,20230510,000000,11.8,12.65,11.8,12.503,9781,0
+LEE.US,D,20230511,000000,12.58,12.6308,12.5,12.54,15580,0
+LEE.US,D,20230512,000000,12.64,12.64,12.04,12.3,8336,0
+LEE.US,D,20230515,000000,12.38,12.38,12.04,12.2001,3245,0
+LEE.US,D,20230516,000000,12,12.585,12,12.37,3575,0
+LEE.US,D,20230517,000000,12.54,12.59,12.36,12.37,8359,0
+LEE.US,D,20230518,000000,12.41,12.41,12.3,12.3,4931,0
+LEE.US,D,20230519,000000,12.35,12.4001,11.9,11.9,7014,0
+LEE.US,D,20230522,000000,12.09,13,12.09,13,12805,0
+LEE.US,D,20230523,000000,12.85,12.85,12.4101,12.5346,1309,0
+LEE.US,D,20230524,000000,12.12,12.7,12.12,12.51,3228,0
+LEE.US,D,20230525,000000,12.66,12.79,12.66,12.79,1204,0
+LEE.US,D,20230526,000000,12.99,13.25,12.99,13.25,2845,0
+LEE.US,D,20230530,000000,13.33,13.6279,13.33,13.44,6110,0
+LEE.US,D,20230531,000000,13.8799,13.8799,13.6,13.6,1459,0
+LEE.US,D,20230601,000000,13.54,13.8648,13.5,13.75,12293,0
+LEE.US,D,20230602,000000,13.99,14.5831,13.85,14.35,10713,0
+LEE.US,D,20230605,000000,14.47,14.6,14.04,14.04,6204,0
+LEE.US,D,20230606,000000,14.24,14.248,14.2,14.2,1773,0
+LEE.US,D,20230607,000000,14.24,14.3,14.0501,14.2562,6651,0
+LEE.US,D,20230608,000000,14.15,14.31,14.01,14.01,4308,0
+LEE.US,D,20230609,000000,14,14.19,13.52,13.52,2963,0
+LEE.US,D,20230612,000000,13.65,14.14,13.65,14.14,3213,0
+LEE.US,D,20230613,000000,14.15,14.31,13.845,13.845,6595,0
+LEE.US,D,20230614,000000,13.65,14.06,13.37,13.37,4683,0
+LEE.US,D,20230615,000000,13.35,13.36,12.42,13.26,6653,0
+LEE.US,D,20230616,000000,13.26,13.65,13.09,13.65,12007,0
+LEE.US,D,20230620,000000,13.7,13.75,13.415,13.42,3738,0
+LEE.US,D,20230621,000000,13.58,13.6,13.48,13.48,2584,0
+LEE.US,D,20230622,000000,13.6799,13.6799,13.45,13.45,1157,0
+LEE.US,D,20230623,000000,13.52,13.52,13.35,13.465,4091,0
+LEE.US,D,20230626,000000,13.5,13.66,13.19,13.32,5874,0
+LEE.US,D,20230627,000000,13.33,13.34,13.24,13.34,2727,0
+LEE.US,D,20230628,000000,13.34,13.4999,13.34,13.41,4280,0
+LEE.US,D,20230629,000000,13.455,13.55,13.28,13.28,5853,0
+LEE.US,D,20230630,000000,13.37,13.526,13.35,13.3501,1861,0
+LEE.US,D,20230703,000000,13.35,13.3817,13.35,13.3817,402,0
+LEE.US,D,20230705,000000,13.43,13.45,12.53,12.7,8453,0
+LEE.US,D,20230706,000000,12.63,12.7769,12.54,12.54,755,0
+LEE.US,D,20230707,000000,12.69,12.77,12.5,12.62,2010,0
+LEE.US,D,20230710,000000,12.67,12.75,12.12,12.18,6862,0
+LEE.US,D,20230711,000000,12.35,12.55,12.25,12.25,2147,0
+LEE.US,D,20230712,000000,12.47,13.05,12.47,12.72,15824,0
+LEE.US,D,20230713,000000,12.92,12.92,12.92,12.92,733,0
+LEE.US,D,20230714,000000,13.11,13.845,13.11,13.34,11896,0
+LEE.US,D,20230717,000000,13.34,14.0599,13.34,13.75,4277,0
+LEE.US,D,20230718,000000,13.81,13.9,13.775,13.89,6326,0
+LEE.US,D,20230719,000000,13.86,14.36,13.86,14.34,7514,0
+LEE.US,D,20230720,000000,14.33,14.33,13.875,13.9975,8609,0
+LEE.US,D,20230721,000000,13.75,14.13,13.75,14,2804,0
+LEE.US,D,20230724,000000,14.0555,14.0555,13.98,14,4398,0
+LEE.US,D,20230725,000000,14.05,14.0999,14,14,5211,0
+LEE.US,D,20230726,000000,14.09,14.5,14,14.27,4908,0
+LEE.US,D,20230727,000000,14.39,15.05,14.39,14.5701,8713,0
+LEE.US,D,20230728,000000,14.68,14.89,14,14.01,10095,0
+LEE.US,D,20230731,000000,14.04,14.1499,13.7,13.9,9884,0
+LEE.US,D,20230801,000000,14.05,14.3163,13.77,14.3163,1948,0
+LEE.US,D,20230802,000000,13.98,13.98,13.53,13.87,2631,0
+LEE.US,D,20230803,000000,13.86,13.86,13.24,13.3,4143,0
+LEE.US,D,20230804,000000,13.48,13.48,12.6501,12.7905,7301,0
+LEE.US,D,20230807,000000,12.88,13.3271,12.5101,12.61,12703,0
+LEE.US,D,20230808,000000,12.6,12.6,12.245,12.3,7722,0
+LEE.US,D,20230809,000000,12.28,12.3613,11.8,12.21,27778,0
+LEE.US,D,20230810,000000,12.25,12.25,11.752,11.85,9527,0
+LEE.US,D,20230811,000000,11.8,11.8,11.472,11.615,19200,0
+LEE.US,D,20230814,000000,11.5,11.5,11.06,11.29,31767,0
+LEE.US,D,20230815,000000,11,11.35,11,11.19,12753,0
+LEE.US,D,20230816,000000,11.33,11.33,11.0175,11.02,15399,0
+LEE.US,D,20230817,000000,10.96,10.9899,10.46,10.77,22023,0
+LEE.US,D,20230818,000000,11.355,11.845,10.79,11.2,14492,0
+LEE.US,D,20230821,000000,11.17,11.45,11.17,11.36,11429,0
+LEE.US,D,20230822,000000,11.35,11.5,11.11,11.15,11009,0
+LEE.US,D,20230823,000000,11.09,11.225,10.62,11.2,13097,0
+LEE.US,D,20230824,000000,11.27,11.52,11.11,11.11,9003,0
+LEE.US,D,20230825,000000,11.08,11.28,10.88,11.1,10746,0
+LEE.US,D,20230828,000000,11.1,12,11.1,11.6,18243,0
+LEE.US,D,20230829,000000,11.57,12,11.325,11.41,9668,0
+LEE.US,D,20230830,000000,11.6,12.24,11.6,11.76,37448,0
+LEE.US,D,20230831,000000,11.69,12.31,11.3353,11.95,21134,0
+LEE.US,D,20230901,000000,11.93,12.6,11.48,11.54,9332,0
+LEE.US,D,20230905,000000,11.6,11.98,11.35,11.53,18356,0
+LEE.US,D,20230906,000000,12.03,12.195,11.355,11.75,20552,0
+LEE.US,D,20230907,000000,11.51,11.85,11.5,11.5762,6392,0
+LEE.US,D,20230908,000000,11.57,11.57,10.4913,10.7973,19455,0
+LEE.US,D,20230911,000000,11.01,11.82,11.01,11.15,29681,0
+LEE.US,D,20230912,000000,11.15,12.05,11.15,11.31,17949,0
+LEE.US,D,20230913,000000,11.54,11.73,11.45,11.73,3778,0
+LEE.US,D,20230914,000000,11.5901,11.8709,11.11,11.38,13188,0
+LEE.US,D,20230915,000000,11.32,11.35,10.735,10.8,20624,0
+LEE.US,D,20230918,000000,10.85,11.94,10.85,11.75,24656,0
+LEE.US,D,20230919,000000,11.74,12.03,11.39,11.71,8593,0
+LEE.US,D,20230920,000000,11.8,12.05,11.8,11.83,9641,0
+LEE.US,D,20230921,000000,11.79,11.8,11.455,11.455,15726,0
+LEE.US,D,20230922,000000,11.45,11.46,10.99,10.99,14923,0
+LEE.US,D,20230925,000000,11.1,11.39,10.95,11.04,7251,0
+LEE.US,D,20230926,000000,11.08,11.08,10.25,10.58,32191,0
+LEE.US,D,20230927,000000,10.425,11.02,10.28,10.5,20458,0
+LEE.US,D,20230928,000000,10.3,10.64,10.3,10.44,9949,0
+LEE.US,D,20230929,000000,10.55,10.8576,10.53,10.71,12924,0
+LEE.US,D,20231002,000000,10.73,10.87,10.45,10.59,4326,0
+LEE.US,D,20231003,000000,10.63,10.64,10.2575,10.53,17774,0
+LEE.US,D,20231004,000000,10.57,10.62,10.285,10.48,2636,0
+LEE.US,D,20231005,000000,10.48,10.76,10.39,10.39,2391,0
+LEE.US,D,20231006,000000,10.51,10.51,10.51,10.51,527,0
+LEE.US,D,20231009,000000,10.54,10.59,10.31,10.555,5941,0
+LEE.US,D,20231010,000000,10.62,11.07,10.58,10.58,11587,0
+LEE.US,D,20231011,000000,10.37,10.8203,10.35,10.35,7468,0
+LEE.US,D,20231012,000000,10.36,10.48,10.36,10.37,2080,0
+LEE.US,D,20231013,000000,10.72,10.72,10.35,10.61,1748,0
+LEE.US,D,20231016,000000,10.58,10.705,10.425,10.45,7199,0
+LEE.US,D,20231017,000000,10.35,10.53,10.35,10.45,5534,0
+LEE.US,D,20231018,000000,10.45,10.67,10.4,10.67,3803,0
+LEE.US,D,20231019,000000,10.67,11.14,10.4,10.7,8656,0
+LEE.US,D,20231020,000000,10.68,10.68,9.43,9.76,17846,0
+LEE.US,D,20231023,000000,9.76,9.76,8.5,8.5,25595,0
+LEE.US,D,20231024,000000,8.71,9.22,8.6101,8.97,18550,0
+LEE.US,D,20231025,000000,8.74,9.29,8.74,8.78,5674,0
+LEE.US,D,20231026,000000,8.94,9.225,8.8,9.045,9647,0
+LEE.US,D,20231027,000000,9.05,9.16,8.9435,8.96,13739,0
+LEE.US,D,20231030,000000,8.95,9.2281,8.9254,9.01,5065,0
+LEE.US,D,20231031,000000,8.9,9.3,8.9,8.91,5801,0
+LEE.US,D,20231101,000000,8.9,9.3,8.9,9.13,10930,0
+LEE.US,D,20231102,000000,9.2,9.45,8.82,9.45,10670,0
+LEE.US,D,20231103,000000,9.5,10.2081,9.42,9.54,5151,0
+LEE.US,D,20231106,000000,9.4,9.9984,9.15,9.3,7772,0
+LEE.US,D,20231107,000000,9.3,9.6,9.04,9.29,9098,0
+LEE.US,D,20231108,000000,9.25,9.25,9.0218,9.05,6118,0
+LEE.US,D,20231109,000000,9,9.9,8.86,8.97,9611,0
+LEE.US,D,20231110,000000,9,9.02,8.59,8.8148,6986,0
+LEE.US,D,20231113,000000,8.93,9,8.85,8.85,8831,0
+LEE.US,D,20231114,000000,8.84,9.35,8.52,9.25,20451,0
+LEE.US,D,20231115,000000,9.2,9.99,9.2,9.66,12722,0
+LEE.US,D,20231116,000000,9.65,9.98,9.61,9.65,11577,0
+LEE.US,D,20231117,000000,9.84,10,9.7603,9.7603,3476,0
+LEE.US,D,20231120,000000,9.98,10.5,9.95,10.285,11060,0
+LEE.US,D,20231121,000000,10.27,10.68,9.861,10.09,8980,0
+LEE.US,D,20231122,000000,10.14,10.14,9.99,10.09,4543,0
+LEE.US,D,20231124,000000,10.09,10.405,10.09,10.21,2261,0
+LEE.US,D,20231127,000000,10.21,10.63,10.21,10.51,15099,0
+LEE.US,D,20231128,000000,10.67,11.5,10.67,10.9,7324,0
+LEE.US,D,20231129,000000,11.12,11.43,10.94,11.21,12556,0
+LEE.US,D,20231130,000000,11.21,11.76,11.21,11.38,6146,0
+LEE.US,D,20231201,000000,11.31,11.69,11.2486,11.4,4911,0
+LEE.US,D,20231204,000000,11.35,11.4986,11.1,11.1,7646,0
+LEE.US,D,20231205,000000,11,11.3,11,11.19,2792,0
+LEE.US,D,20231206,000000,11.14,11.39,11,11,7567,0
+LEE.US,D,20231207,000000,10.75,10.85,9.01,9.17,37821,0
+LEE.US,D,20231208,000000,9.2,9.83,9.14,9.6247,7214,0
+LEE.US,D,20231211,000000,9.75,9.75,9.225,9.34,11081,0
+LEE.US,D,20231212,000000,9.488,9.49,8.7147,8.79,17062,0
+LEE.US,D,20231213,000000,8.95,9.49,8.6504,8.76,32007,0
+LEE.US,D,20231214,000000,8.97,9.5,8.75,8.75,7659,0
+LEE.US,D,20231215,000000,9,9.0018,8.75,8.98,27797,0
+LEE.US,D,20231218,000000,8.71,9,8.6803,8.74,9872,0
+LEE.US,D,20231219,000000,8.62,8.9,7.96,7.96,43317,0
+LEE.US,D,20231220,000000,8.4,8.4,7.71,8.04,29164,0
+LEE.US,D,20231221,000000,8.2,8.25,7.9,8.135,19295,0
+LEE.US,D,20231222,000000,8.2073,8.57,8.06,8.32,29773,0
+LEE.US,D,20231226,000000,8.36,8.588,7.63,8.13,45461,0
+LEE.US,D,20231227,000000,7.97,8.21,7.65,7.7,60564,0
+LEE.US,D,20231228,000000,7.56,7.94,7.56,7.9,56280,0
+LEE.US,D,20231229,000000,7.81,8.005,7.81,7.87,36971,0
+LEE.US,D,20240102,000000,7.87,8.43,7.87,8.06,10905,0
+LEE.US,D,20240103,000000,8.01,8.4999,7.96,8.01,16990,0
+LEE.US,D,20240104,000000,8.06,8.53,8.06,8.12,7756,0
+LEE.US,D,20240105,000000,8.25,8.45,8,8,10923,0
+LEE.US,D,20240108,000000,8.07,8.3,8.0294,8.2,8042,0
+LEE.US,D,20240109,000000,8.33,8.3339,8.095,8.17,4968,0
+LEE.US,D,20240110,000000,8.06,8.15,7.95,8.0826,28273,0
+LEE.US,D,20240111,000000,8.07,8.3,8.06,8.08,6442,0
+LEE.US,D,20240112,000000,8.01,8.47,8.01,8.47,25785,0
+LEE.US,D,20240116,000000,8.41,9.3,8.25,9.0825,49917,0
+LEE.US,D,20240117,000000,9.07,9.8772,9.07,9.53,29657,0
+LEE.US,D,20240118,000000,9.75,10,9.5599,9.99,39193,0
+LEE.US,D,20240119,000000,9.86,10.4934,9.86,10.14,35767,0
+LEE.US,D,20240122,000000,10.1,10.93,10.01,10.51,29031,0
+LEE.US,D,20240123,000000,10.6,10.7399,10.43,10.62,20651,0
+LEE.US,D,20240124,000000,10.7,11.09,10.7,10.71,14594,0
+LEE.US,D,20240125,000000,10.86,11.73,10.86,11.59,42341,0
+LEE.US,D,20240126,000000,11.64,12.39,10.7238,10.86,51201,0
+LEE.US,D,20240129,000000,10.76,11.38,10.28,10.61,50909,0
+LEE.US,D,20240130,000000,10.55,11.11,10.41,10.83,47859,0
+LEE.US,D,20240131,000000,11.6584,11.6584,10.8,10.83,21194,0
+LEE.US,D,20240201,000000,10.83,11.49,9.45,9.62,105293,0
+LEE.US,D,20240202,000000,9.63,10,9.48,9.98,47530,0
+LEE.US,D,20240205,000000,9.95,10.7,9.87,9.97,50547,0
+LEE.US,D,20240206,000000,10.19,10.63,9.86,9.86,51067,0
+LEE.US,D,20240207,000000,9.9,10.37,9.63,9.66,57338,0
+LEE.US,D,20240208,000000,9.67,10.27,9.66,9.78,75963,0
+LEE.US,D,20240209,000000,9.89,10.68,9.6,10.09,129981,0
+LEE.US,D,20240212,000000,10.1,10.6218,9.86,9.9,37329,0
+LEE.US,D,20240213,000000,9.9,12.83,9.73,10.8,459191,0
+LEE.US,D,20240214,000000,10.86,11.15,9.8,9.87,44727,0
+LEE.US,D,20240215,000000,9.9,10,9.65,9.75,35879,0
+LEE.US,D,20240216,000000,9.78,10,9.7,9.9,5959,0
+LEE.US,D,20240220,000000,9.9,10.43,9.8,9.91,12418,0
+LEE.US,D,20240221,000000,9.94,10.092,9.81,9.89,12389,0
+LEE.US,D,20240222,000000,9.8,10.116,9.73,9.79,22760,0
+LEE.US,D,20240223,000000,9.86,9.9889,9.72,9.97,4191,0
+LEE.US,D,20240226,000000,10,10,9.75,9.83,10030,0
+LEE.US,D,20240227,000000,9.88,10.01,9.48,9.48,12032,0
+LEE.US,D,20240228,000000,9.58,9.7,9.55,9.67,5489,0
+LEE.US,D,20240229,000000,9.855,9.855,9.54,9.75,7220,0
+LEE.US,D,20240301,000000,9.76,9.762,9.49,9.56,10207,0
+LEE.US,D,20240304,000000,9.47,9.76,9.21,9.41,14437,0
+LEE.US,D,20240305,000000,9.45,9.46,9.2,9.37,8817,0
+LEE.US,D,20240306,000000,9.47,10.75,9.26,10.1,140392,0
+LEE.US,D,20240307,000000,10.05,11.21,10,11.01,137301,0
+LEE.US,D,20240308,000000,10.97,11.33,10.46,11.01,61405,0
+LEE.US,D,20240311,000000,11,11.38,10.32,10.46,40071,0
+LEE.US,D,20240312,000000,10.55,10.5863,10.35,10.35,16870,0
+LEE.US,D,20240313,000000,10.45,10.8,10.28,10.4,27083,0
+LEE.US,D,20240314,000000,10.4,10.49,10.35,10.36,11716,0
+LEE.US,D,20240315,000000,10.4,12.57,10.4,11.35,112639,0
+LEE.US,D,20240318,000000,11.31,14.2138,11.26,13.51,118132,0
+LEE.US,D,20240319,000000,13.44,13.75,12.89,13.41,47062,0
+LEE.US,D,20240320,000000,13.475,13.94,13.38,13.71,22197,0
+LEE.US,D,20240321,000000,13.75,13.76,13.435,13.57,35038,0
+LEE.US,D,20240322,000000,13.75,14.63,13.44,14.1,67726,0
+LEE.US,D,20240325,000000,14.1,15.71,14.06,15.44,90222,0
+LEE.US,D,20240326,000000,15.07,15.89,15.02,15.36,59438,0
+LEE.US,D,20240327,000000,15.63,15.63,14.5501,15.3,38766,0
+LEE.US,D,20240328,000000,14.765,14.84,13.26,13.33,22152,0
+LEE.US,D,20240401,000000,13.21,13.37,12.94,13.01,26118,0
+LEE.US,D,20240402,000000,13,13.02,11.95,12.3,47820,0
+LEE.US,D,20240403,000000,12.23,12.8405,12.23,12.34,21091,0
+LEE.US,D,20240404,000000,12.35,12.7746,12,12.28,28014,0
+LEE.US,D,20240405,000000,12.5,12.69,11.58,12.28,28269,0
+LEE.US,D,20240408,000000,12.28,12.5,12.095,12.3,20748,0
+LEE.US,D,20240409,000000,12.32,12.465,12.24,12.44,6123,0
+LEE.US,D,20240410,000000,12.19,12.5899,12.19,12.45,3355,0
+LEE.US,D,20240411,000000,12.65,12.8799,12.33,12.68,8131,0
+LEE.US,D,20240412,000000,12.75,13.05,12.58,12.6375,15125,0
+LEE.US,D,20240415,000000,12.62,12.78,12.33,12.78,6442,0
+LEE.US,D,20240416,000000,13,13.03,12.55,12.56,10394,0
+LEE.US,D,20240417,000000,12.54,12.81,12.54,12.81,2103,0
+LEE.US,D,20240418,000000,12.69,12.82,12.54,12.81,3170,0
+LEE.US,D,20240419,000000,12.54,12.87,12.54,12.87,1790,0
+LEE.US,D,20240422,000000,12.57,12.89,12.5,12.5,5741,0
+LEE.US,D,20240423,000000,12.64,12.75,12.5,12.7,4436,0
+LEE.US,D,20240424,000000,12.69,12.75,12.51,12.65,13028,0
+LEE.US,D,20240425,000000,12.6,12.6,12.6,12.6,5105,0
+LEE.US,D,20240426,000000,12.74,12.74,12.74,12.74,677,0
+LEE.US,D,20240429,000000,12.635,12.843,12.595,12.843,4682,0
+LEE.US,D,20240430,000000,12.87,12.87,11.98,12.38,23121,0
+LEE.US,D,20240501,000000,12.47,12.47,12.16,12.21,2077,0
+LEE.US,D,20240502,000000,12.5,12.5518,11.692,12.5,16474,0
+LEE.US,D,20240503,000000,12.375,12.4122,12.25,12.25,3190,0
+LEE.US,D,20240506,000000,12.42,12.75,12.25,12.25,8447,0
+LEE.US,D,20240507,000000,12.27,12.545,11.66,12.17,16386,0
+LEE.US,D,20240508,000000,12.15,12.37,11.9,12.35,23495,0
+LEE.US,D,20240509,000000,12.44,12.44,12.007,12.19,8327,0
+LEE.US,D,20240510,000000,12.33,12.33,12,12.18,11337,0
+LEE.US,D,20240513,000000,12.05,12.05,11.64,11.64,8914,0
+LEE.US,D,20240514,000000,11.77,12,11.5,11.73,7409,0
+LEE.US,D,20240515,000000,11.82,11.8629,11.35,11.62,4039,0
+LEE.US,D,20240516,000000,11.7,12.39,11.7,12.28,21180,0
+LEE.US,D,20240517,000000,12.37,12.47,12.02,12.25,32663,0
+LEE.US,D,20240520,000000,12.35,12.71,12.25,12.62,7775,0
+LEE.US,D,20240521,000000,12.7,12.7299,12.48,12.48,5983,0
+LEE.US,D,20240522,000000,12.51,12.67,12.4526,12.4526,5889,0
+LEE.US,D,20240523,000000,12.75,13.76,12.6,12.99,22118,0
+LEE.US,D,20240524,000000,12.99,13.268,12.75,13.23,8229,0
+LEE.US,D,20240528,000000,13.65,13.65,13.08,13.25,9330,0
+LEE.US,D,20240529,000000,13,13.2137,12.8,12.99,14038,0
+LEE.US,D,20240530,000000,12.82,13.3944,12.8,12.84,29740,0
+LEE.US,D,20240531,000000,12.75,13.17,12.7,12.7,14247,0
+LEE.US,D,20240603,000000,12.7,12.78,12.31,12.41,24045,0
+LEE.US,D,20240604,000000,12.44,12.7,12.2,12.3,40547,0
+LEE.US,D,20240605,000000,12.43,12.56,12.2,12.35,13068,0
+LEE.US,D,20240606,000000,12.27,12.6,12.115,12.33,7501,0
+LEE.US,D,20240607,000000,12.367,12.5466,12.28,12.33,19588,0
+LEE.US,D,20240610,000000,12.28,12.5,12.23,12.44,26925,0
+LEE.US,D,20240611,000000,12.44,12.44,12.29,12.4,6035,0
+LEE.US,D,20240612,000000,12.437,12.69,12.437,12.69,5636,0
+LEE.US,D,20240613,000000,12.6201,12.69,12.39,12.54,7015,0
+LEE.US,D,20240614,000000,12.6827,12.6827,12.27,12.51,20744,0
+LEE.US,D,20240617,000000,12.48,12.8,12.0901,12.585,19233,0
+LEE.US,D,20240618,000000,12.13,12.425,12,12.23,37265,0
+LEE.US,D,20240620,000000,12.145,12.17,12.06,12.07,11353,0
+LEE.US,D,20240621,000000,12.1,12.25,12.1,12.24,14572,0
+LEE.US,D,20240624,000000,12.04,12.154,11.98,12.06,31600,0
+LEE.US,D,20240625,000000,11.98,12.11,11.98,12,12639,0
+LEE.US,D,20240626,000000,11.98,12.045,11.98,12,4487,0
+LEE.US,D,20240627,000000,11.98,12.045,11.916,12,6284,0
+LEE.US,D,20240628,000000,11.96,11.96,10.04,11.11,26954,0
+LEE.US,D,20240701,000000,10.9,11,10.8,10.86,2639,0
+LEE.US,D,20240702,000000,10.84,11.3025,10.6,10.6,19003,0
+LEE.US,D,20240703,000000,10.75,11.07,10.75,11.02,1963,0
+LEE.US,D,20240708,000000,11.32,11.32,10.68,10.75,12515,0
+LEE.US,D,20240709,000000,10.86,11.145,10.81,10.97,5828,0
+LEE.US,D,20240710,000000,10.8001,11.1837,10.8001,10.83,5316,0
+LEE.US,D,20240711,000000,10.92,11.025,10.439,10.8,10529,0
+LEE.US,D,20240712,000000,11,11.095,10.29,10.5,39353,0
+LEE.US,D,20240715,000000,10.36,10.52,10.26,10.26,6833,0
+LEE.US,D,20240716,000000,10.2,10.395,9.7,10.23,23211,0
+LEE.US,D,20240717,000000,10.02,10.35,9.98,10.35,23241,0
+LEE.US,D,20240718,000000,10.12,10.12,9.92,9.93,13000,0
+LEE.US,D,20240719,000000,10.05,10.07,9.92,9.95,9209,0
+LEE.US,D,20240722,000000,9.98,10.26,9.98,10.17,7645,0
+LEE.US,D,20240723,000000,10.185,10.185,10,10.085,2671,0
+LEE.US,D,20240724,000000,10,10.7399,10,10.2118,2679,0
+LEE.US,D,20240725,000000,10.02,10.1599,10.02,10.0204,712,0
+LEE.US,D,20240726,000000,10,10.05,9.96,10.05,3155,0
+LEE.US,D,20240729,000000,10.3531,10.3639,9.9801,9.9812,3289,0
+LEE.US,D,20240730,000000,10.25,10.25,10.1,10.1924,6880,0
+LEE.US,D,20240731,000000,10.18,10.2,10.1,10.101,2353,0
+LEE.US,D,20240801,000000,9.9,9.9,9.1,9.7,21277,0
+LEE.US,D,20240802,000000,9.45,9.73,8.76,9.57,18364,0
+LEE.US,D,20240805,000000,9.45,9.5,8.81,8.905,5035,0
+LEE.US,D,20240806,000000,9,9.475,9,9.08,1749,0
+LEE.US,D,20240807,000000,9.2,9.46,9,9.02,9453,0
+LEE.US,D,20240808,000000,9.02,9.53,9.01,9.38,2939,0
+LEE.US,D,20240809,000000,9.49,9.63,8.65,8.75,22063,0
+LEE.US,D,20240812,000000,8.78,8.7801,8.78,8.78,6826,0
+LEE.US,D,20240813,000000,8.78,8.82,8.65,8.66,17051,0
+LEE.US,D,20240814,000000,8.75,8.8103,8.75,8.75,2901,0
+LEE.US,D,20240815,000000,8.75,9,8.75,8.85,32142,0
+LEE.US,D,20240816,000000,8.85,9.03,8.85,8.88,12902,0
+LEE.US,D,20240819,000000,9,9.2636,8.9391,9,27430,0
+LEE.US,D,20240820,000000,9,9,8.7,8.8,7295,0
+LEE.US,D,20240821,000000,8.8631,9.0604,8.615,8.85,12382,0
+LEE.US,D,20240822,000000,8.9,8.9,8.51,8.67,30342,0
+LEE.US,D,20240823,000000,8.68,8.985,8.67,8.8,17941,0
+LEE.US,D,20240826,000000,8.95,8.98,8.34,8.51,25598,0
+LEE.US,D,20240827,000000,8.5,8.75,8.33,8.61,13201,0
+LEE.US,D,20240828,000000,8.66,8.8952,8.61,8.7,2802,0
+LEE.US,D,20240829,000000,8.72,9.38,8.71,8.75,45771,0
+LEE.US,D,20240830,000000,8.78,9.25,8.74,9.05,5962,0
+LEE.US,D,20240903,000000,8.85,8.9599,8.8,8.8,8505,0
+LEE.US,D,20240904,000000,8.8199,8.8199,8.35,8.35,5169,0
+LEE.US,D,20240905,000000,8.27,8.4515,7.5685,8.0893,14451,0
+LEE.US,D,20240906,000000,7.98,8.1878,7.68,7.68,15688,0
+LEE.US,D,20240909,000000,7.7501,8,7.7501,7.76,2356,0
+LEE.US,D,20240910,000000,7.9,8.1,7.7479,7.7688,4464,0
+LEE.US,D,20240911,000000,7.79,7.99,7.78,7.95,8700,0
+LEE.US,D,20240912,000000,8.05,8.24,7.86,8,14531,0
+LEE.US,D,20240913,000000,8.0254,8.302,8,8.2099,15755,0
+LEE.US,D,20240916,000000,8.01,8.44,8,8.1,10988,0
+LEE.US,D,20240917,000000,8.02,8.35,8.02,8.3,12462,0
+LEE.US,D,20240918,000000,8.19,8.42,8.19,8.21,8022,0
+LEE.US,D,20240919,000000,8.29,8.61,8.29,8.61,3921,0
+LEE.US,D,20240920,000000,8.55,8.75,8.55,8.72,28071,0
+LEE.US,D,20240923,000000,8.8,8.8938,8.51,8.6,2482,0
+LEE.US,D,20240924,000000,8.62,8.77,8.55,8.55,14101,0
+LEE.US,D,20240925,000000,8.55,8.76,8.51,8.76,13367,0
+LEE.US,D,20240926,000000,8.81,9.32,8.72,8.895,18695,0
+LEE.US,D,20240927,000000,8.9,9.1,8.6,8.785,12554,0
+LEE.US,D,20240930,000000,8.6,8.83,8.54,8.71,6215,0
+LEE.US,D,20241001,000000,8.7,8.8589,8.7,8.7,63293,0
+LEE.US,D,20241002,000000,8.7146,9.31,8.7146,9.31,20402,0
+LEE.US,D,20241003,000000,9.17,9.4099,9.01,9.01,13386,0
+LEE.US,D,20241004,000000,8.8301,8.8301,8.8301,8.8301,375,0
+LEE.US,D,20241007,000000,9,9.4,8.83,9.21,9930,0
+LEE.US,D,20241008,000000,9.43,9.63,9.15,9.63,58323,0
+LEE.US,D,20241009,000000,9.64,14.67,9.64,14.15,588894,0
+LEE.US,D,20241010,000000,14.12,14.38,13.05,14.05,172086,0
+LEE.US,D,20241011,000000,14,16.4918,14,16.11,90239,0
+LEE.US,D,20241014,000000,16.02,16.02,14.57,14.79,32022,0
+LEE.US,D,20241015,000000,14.99,16.078,14.32,14.32,138497,0
+LEE.US,D,20241016,000000,14.32,15,13.21,13.7,36360,0
+LEE.US,D,20241017,000000,13.65,14.08,13.625,14,13610,0
+LEE.US,D,20241018,000000,14.13,14.8,14,14.34,13820,0
+LEE.US,D,20241021,000000,14.73,17.8,14.73,16.41,59836,0
+LEE.US,D,20241022,000000,16.21,16.4496,14.8455,16.16,25697,0
+LEE.US,D,20241023,000000,16.21,18,15.6603,17.99,125391,0
+LEE.US,D,20241024,000000,18,19.6323,16.335,16.77,150444,0
+LEE.US,D,20241025,000000,16.71,16.9759,16.0501,16.51,26732,0
+LEE.US,D,20241028,000000,16.47,17.58,16.22,17.17,42463,0
+LEE.US,D,20241029,000000,17.13,18.05,17.13,18.04,20644,0
+LEE.US,D,20241030,000000,18.361,18.4,17.2,18.03,71550,0
+LEE.US,D,20241031,000000,18.05,18.4,17.52,17.9,13652,0
+LEE.US,D,20241101,000000,17.86,18.29,17.32,18.05,10948,0
+LEE.US,D,20241104,000000,18.2,19.37,17.72,18.9,44503,0
+LEE.US,D,20241105,000000,18,18.85,16.9,17.17,89845,0
+LEE.US,D,20241106,000000,17.9,17.9,16.63,16.78,22838,0
+LEE.US,D,20241107,000000,16.83,18.45,16.4406,18.24,17323,0
+LEE.US,D,20241108,000000,18.17,18.29,17.0962,17.9,50561,0
+LEE.US,D,20241111,000000,17.93,17.93,17.1687,17.23,10235,0
+LEE.US,D,20241112,000000,16.97,17.28,16.39,16.76,37914,0
+LEE.US,D,20241113,000000,16.82,17.1,16.2,17.03,20143,0
+LEE.US,D,20241114,000000,16.83,17.418,16.14,16.41,21305,0
+LEE.US,D,20241115,000000,16.44,17.71,15,16.3,112470,0
+LEE.US,D,20241118,000000,16.12,16.14,14.595,14.7,50662,0
+LEE.US,D,20241119,000000,14.62,16,14.25,15.52,33455,0
+LEE.US,D,20241120,000000,15.37,16.29,14.51,16.09,45600,0
+LEE.US,D,20241121,000000,16,16.66,15.86,16.1,26334,0
+LEE.US,D,20241122,000000,16.15,16.75,15.1404,16.75,19316,0
+LEE.US,D,20241125,000000,16.48,16.87,16.32,16.42,9048,0
+LEE.US,D,20241126,000000,16.26,16.9,15.82,16.25,15178,0
+LEE.US,D,20241127,000000,16.252,16.8,15.9395,16.5,17903,0
+LEE.US,D,20241129,000000,16.255,16.83,16.0101,16.32,8374,0
+LEE.US,D,20241202,000000,16.32,16.78,16.0869,16.66,19809,0
+LEE.US,D,20241203,000000,16.08,16.9,16.04,16.26,21513,0
+LEE.US,D,20241204,000000,16.29,16.3,16.1,16.3,5393,0
+LEE.US,D,20241205,000000,16.39,16.51,16,16,8950,0
+LEE.US,D,20241206,000000,16.8,16.89,15.78,16.07,23112,0
+LEE.US,D,20241209,000000,16.2355,16.62,15.7501,16.39,18048,0
+LEE.US,D,20241210,000000,16.39,16.9,16.22,16.83,17369,0
+LEE.US,D,20241211,000000,16.98,17.49,16.135,16.65,44368,0
+LEE.US,D,20241212,000000,16.84,16.84,13.51,16.55,71144,0
+LEE.US,D,20241213,000000,16.52,16.66,15.88,16.16,15875,0
+LEE.US,D,20241216,000000,15.63,16.38,15.41,16.36,19433,0
+LEE.US,D,20241217,000000,16.43,16.43,15.53,15.99,107588,0
+LEE.US,D,20241218,000000,15.68,15.7799,14.8,14.98,20660,0
+LEE.US,D,20241219,000000,14.86,15.99,14.515,14.99,35454,0
+LEE.US,D,20241220,000000,14.81,15.15,14.57,15.15,14712,0
+LEE.US,D,20241223,000000,15.2,15.2,14.51,15.01,18148,0
+LEE.US,D,20241224,000000,15.7,15.7,14.28,14.64,38508,0
+LEE.US,D,20241226,000000,14.81,15.16,14.6,14.85,24754,0
+LEE.US,D,20241227,000000,14.63,14.94,14.5,14.65,18243,0
+LEE.US,D,20241230,000000,14.49,14.755,14.25,14.36,18273,0
+LEE.US,D,20241231,000000,14.26,14.84,13.8359,14.78,13182,0
+LEE.US,D,20250102,000000,14.97,15.135,13.53,14.28,69360,0
+LEE.US,D,20250103,000000,14.3655,14.73,13.3335,13.99,20691,0
+LEE.US,D,20250106,000000,14,14.5,13.98,14.5,109695,0
+LEE.US,D,20250107,000000,14.4,14.87,13.75,14.06,61565,0
+LEE.US,D,20250108,000000,14,14.3054,13.75,13.75,20049,0
+LEE.US,D,20250110,000000,13.62,14.35,13.62,14.03,93272,0
+LEE.US,D,20250113,000000,13.8,14.47,13.8,14.37,40483,0
+LEE.US,D,20250114,000000,14.37,14.5,12.97,12.97,38785,0
+LEE.US,D,20250115,000000,13.22,13.22,12.78,13.07,16286,0
+LEE.US,D,20250116,000000,12.84,12.95,12.55,12.57,22601,0
+LEE.US,D,20250117,000000,12.55,12.55,11.91,12.15,47078,0
+LEE.US,D,20250121,000000,12.1,12.77,12.06,12.15,21501,0
+LEE.US,D,20250122,000000,12.33,12.9972,12.15,12.78,52534,0
+LEE.US,D,20250123,000000,12.66,13.18,12.66,13.0634,15007,0
+LEE.US,D,20250124,000000,13.02,13.73,13.01,13.642,18970,0
+LEE.US,D,20250127,000000,13.15,13.93,13.03,13.93,11706,0
+LEE.US,D,20250128,000000,14.14,15.15,13.13,13.13,27619,0
+LEE.US,D,20250129,000000,13.13,13.73,13.05,13.36,18391,0
+LEE.US,D,20250130,000000,13.31,14.42,12.93,13.018,53109,0
+LEE.US,D,20250131,000000,13.1,13.48,12.87,12.99,12885,0
+LEE.US,D,20250203,000000,11.5,13.3,11.5,13.3,43847,0
+LEE.US,D,20250204,000000,13.4,13.69,13,13.49,11211,0
+LEE.US,D,20250205,000000,13.25,13.68,13.055,13.38,26414,0
+LEE.US,D,20250206,000000,12.66,12.8027,11.8707,12.32,28228,0
+LEE.US,D,20250207,000000,12.49,12.5415,12.1687,12.22,9765,0
+LEE.US,D,20250210,000000,12.01,12.25,11.5,11.82,13143,0
+LEE.US,D,20250211,000000,11.79,11.825,11.4,11.56,13944,0
+LEE.US,D,20250212,000000,11.66,11.67,11.44,11.44,13481,0
+LEE.US,D,20250213,000000,11.5,11.65,11.5,11.53,6450,0
+LEE.US,D,20250214,000000,11.41,11.6,11.2,11.46,16136,0
+LEE.US,D,20250218,000000,11.32,11.49,11.11,11.45,12979,0
+LEE.US,D,20250219,000000,11.53,11.69,11.31,11.55,12585,0
+LEE.US,D,20250220,000000,11.48,11.48,11.02,11.02,7666,0
+LEE.US,D,20250221,000000,11.05,11.265,10.2266,10.44,24177,0
+LEE.US,D,20250224,000000,10,10.05,9.24,9.38,27824,0
+LEE.US,D,20250225,000000,9.45,10.06,9.25,9.2536,15341,0
+LEE.US,D,20250226,000000,9.32,9.34,9.15,9.26,10150,0
+LEE.US,D,20250227,000000,9.271,9.72,9.15,9.15,29073,0
+LEE.US,D,20250228,000000,9.2,9.795,9.2,9.7,37104,0
+LEE.US,D,20250303,000000,9.65,9.66,8.71,8.71,35242,0
+LEE.US,D,20250304,000000,8.8,8.85,8.65,8.8,6940,0
+LEE.US,D,20250305,000000,8.855,8.9633,8.36,8.36,17661,0
+LEE.US,D,20250306,000000,8.3404,8.5,8.28,8.35,11703,0
+LEE.US,D,20250307,000000,8.35,8.9,8.25,8.855,22233,0
+LEE.US,D,20250310,000000,8.64,8.76,8.21,8.26,19393,0
+LEE.US,D,20250311,000000,8.21,8.435,8.21,8.25,6172,0
+LEE.US,D,20250312,000000,8.6552,8.6552,8.25,8.3869,9821,0
+LEE.US,D,20250313,000000,8.67,8.67,8.19,8.4,10469,0
+LEE.US,D,20250314,000000,8.4,8.6806,8.4,8.4,6347,0
+LEE.US,D,20250317,000000,8.45,8.66,8.365,8.59,7542,0
+LEE.US,D,20250318,000000,8.55,8.8,8.35,8.35,9309,0
+LEE.US,D,20250319,000000,8.45,8.77,8.45,8.77,6002,0
+LEE.US,D,20250320,000000,8.66,10.7,8.62,9.99,136445,0
+LEE.US,D,20250321,000000,9.82,10.88,9.82,10.35,30605,0
+LEE.US,D,20250324,000000,10.59,11.2119,10.35,10.5,14565,0
+LEE.US,D,20250325,000000,10.6,10.6,10.15,10.28,14903,0
+LEE.US,D,20250326,000000,10.34,10.34,9.5341,10.04,17532,0
+LEE.US,D,20250327,000000,9.96,10.5,9.96,10.29,4939,0
+LEE.US,D,20250328,000000,10.735,10.735,10.28,10.3,3683,0
+LEE.US,D,20250331,000000,10.5,10.5,10,10.38,11827,0
+LEE.US,D,20250401,000000,10.77,10.87,10.21,10.39,17000,0
+LEE.US,D,20250402,000000,10.39,10.88,10.23,10.71,29823,0
+LEE.US,D,20250403,000000,10.88,10.88,9.95,9.99,17429,0
+LEE.US,D,20250404,000000,9.7501,10.1389,8.9768,9.53,24169,0
+LEE.US,D,20250407,000000,9.33,9.49,8.7358,8.77,11954,0
+LEE.US,D,20250408,000000,8.97,9.0255,8.255,8.33,23698,0
+LEE.US,D,20250409,000000,8.23,9.21,8.23,8.96,4558,0
+LEE.US,D,20250410,000000,8.75,9,8.75,8.81,6729,0
+LEE.US,D,20250411,000000,9.015,9.175,8.79,8.95,45911,0
+LEE.US,D,20250414,000000,9.9,9.9,8.65,8.65,35626,0
+LEE.US,D,20250415,000000,8.925,9.0598,8.6,8.65,12055,0
+LEE.US,D,20250416,000000,8.6,8.9999,8.52,8.52,16882,0
+LEE.US,D,20250417,000000,8.51,8.7,8.5,8.5,2526,0
+LEE.US,D,20250421,000000,8.51,8.63,8.3,8.475,30837,0
+LEE.US,D,20250422,000000,8.356,8.6,8.35,8.55,6888,0
+LEE.US,D,20250423,000000,8.55,8.58,8.31,8.45,18331,0
+LEE.US,D,20250424,000000,8.56,9.16,8.45,8.96,13489,0
+LEE.US,D,20250425,000000,9,9.011,8.5239,8.72,9627,0
+LEE.US,D,20250428,000000,8.76,8.77,8.31,8.55,6868,0
+LEE.US,D,20250429,000000,8.44,8.64,8.3,8.5,13379,0
+LEE.US,D,20250430,000000,8.34,8.5,7.97,8.05,12923,0
+LEE.US,D,20250501,000000,8.1695,8.375,8.06,8.37,9709,0
+LEE.US,D,20250502,000000,8.4466,8.565,8.23,8.23,3770,0
+LEE.US,D,20250505,000000,8.35,8.6803,8.35,8.62,6570,0
+LEE.US,D,20250506,000000,8.8,8.8,8.4102,8.46,5292,0
+LEE.US,D,20250507,000000,8.65,8.7295,8.11,8.11,18004,0
+LEE.US,D,20250508,000000,8.11,8.12,7.35,7.8,38725,0
+LEE.US,D,20250509,000000,7.75,7.9604,7.37,7.37,16716,0
+LEE.US,D,20250512,000000,7.56,7.69,7.3,7.445,21357,0
+LEE.US,D,20250513,000000,7.45,7.5,7.3,7.5,7487,0
+LEE.US,D,20250514,000000,7.3,7.45,7.3,7.31,12940,0
+LEE.US,D,20250515,000000,7.3,7.43,7.1796,7.365,9522,0
+LEE.US,D,20250516,000000,7.4,7.5,7.1501,7.435,19662,0
+LEE.US,D,20250519,000000,7.4,7.4999,7.21,7.45,8791,0
+LEE.US,D,20250520,000000,7.225,7.2985,7.14,7.14,12029,0
+LEE.US,D,20250521,000000,7.1429,7.21,6.78,6.81,15736,0
+LEE.US,D,20250522,000000,6.91,6.9999,6.694,6.96,11155,0
+LEE.US,D,20250523,000000,6.855,6.99,6.68,6.99,19926,0
+LEE.US,D,20250527,000000,6.6979,6.825,6.5,6.65,24351,0
+LEE.US,D,20250528,000000,6.74,6.9723,6.55,6.57,15118,0
+LEE.US,D,20250529,000000,6.69,6.69,6.287,6.49,12782,0
+LEE.US,D,20250530,000000,6.33,6.5,6.1493,6.15,17598,0
+LEE.US,D,20250602,000000,6.16,6.65,6,6.6,22877,0
+LEE.US,D,20250603,000000,6.32,7,6.2,6.91,17203,0
+LEE.US,D,20250604,000000,6.5405,6.93,6.38,6.77,27011,0
+LEE.US,D,20250605,000000,6.71,6.73,6.3893,6.73,13156,0
+LEE.US,D,20250606,000000,6.46,6.7811,6.44,6.65,8958,0
+LEE.US,D,20250609,000000,6.76,6.76,6.4427,6.7,6548,0
+LEE.US,D,20250610,000000,6.6,6.6721,6.4,6.6,10739,0
+LEE.US,D,20250611,000000,6.7,6.77,6.5,6.65,26424,0
+LEE.US,D,20250612,000000,6.41,6.58,6.4,6.5673,13611,0
+LEE.US,D,20250613,000000,6.55,6.67,6.25,6.5,13529,0
+LEE.US,D,20250616,000000,6.53,6.6904,6.35,6.6,19602,0
+LEE.US,D,20250617,000000,6.256,6.7199,6.256,6.5,16739,0
+LEE.US,D,20250618,000000,6.495,6.495,6.2,6.42,24291,0
+LEE.US,D,20250620,000000,6.44,6.44,6.1,6.16,37878,0
+LEE.US,D,20250623,000000,6.15,6.25,6.0786,6.14,9963,0
+LEE.US,D,20250624,000000,6.07,6.1,5.83,6.07,39426,0
+LEE.US,D,20250625,000000,6.11,6.98,5.882,6.88,380800,0
+LEE.US,D,20250626,000000,6.88,7,6.52,6.665,11920,0
+LEE.US,D,20250627,000000,6.67,6.7,6.28,6.28,11085,0
+LEE.US,D,20250630,000000,6.3,6.78,6.27,6.4,12672,0
+LEE.US,D,20250701,000000,6.21,6.62,6.12,6.27,28281,0
+LEE.US,D,20250702,000000,6.14,6.565,6.0428,6.36,21032,0
+LEE.US,D,20250703,000000,6.31,6.4169,6.31,6.38,2048,0
+LEE.US,D,20250707,000000,6.6669,6.6669,6.41,6.56,4599,0
+LEE.US,D,20250708,000000,6.58,6.58,6.3,6.3,8463,0
+LEE.US,D,20250709,000000,6.3,6.3,6.3,6.3,715,0
+LEE.US,D,20250710,000000,6.66,7,6.6,6.62,15476,0
+LEE.US,D,20250711,000000,6.74,6.88,6.7072,6.8,8017,0
+LEE.US,D,20250714,000000,6.88,7.19,6.77,6.77,6722,0
+LEE.US,D,20250715,000000,6.76,6.76,6.61,6.61,1462,0
+LEE.US,D,20250716,000000,6.68,6.69,6.61,6.61,5631,0
+LEE.US,D,20250717,000000,6.66,6.98,6.66,6.66,7315,0
+LEE.US,D,20250718,000000,6.9899,7.76,6.66,6.96,63578,0
+LEE.US,D,20250721,000000,6.96,7.05,6.72,6.72,31304,0
+LEE.US,D,20250722,000000,6.72,6.83,6.44,6.55,28501,0
+LEE.US,D,20250723,000000,6.66,6.66,6.06,6.25,14532,0
+LEE.US,D,20250724,000000,6.15,6.15,5.4342,5.83,26025,0
+LEE.US,D,20250725,000000,5.95,5.95,4.88,4.93,69189,0
+LEE.US,D,20250728,000000,5.31,5.433,5,5.29,26564,0
+LEE.US,D,20250729,000000,5.25,5.4,5.06,5.1,30299,0
+LEE.US,D,20250730,000000,5.09,5.37,5.09,5.22,38556,0
+LEE.US,D,20250731,000000,5.24,5.24,4.9,4.96,22259,0
+LEE.US,D,20250801,000000,4.92,4.9699,4.5,4.64,45560,0
+LEE.US,D,20250804,000000,4.645,5.06,4.4604,4.94,41243,0
+LEE.US,D,20250805,000000,4.85,5.07,4.7,4.9,27133,0
+LEE.US,D,20250806,000000,4.85,5.005,4.7325,4.85,39516,0
+LEE.US,D,20250807,000000,5.0579,5.07,4.46,4.46,18283,0
+LEE.US,D,20250808,000000,4.47,4.58,4.35,4.364,21848,0
+LEE.US,D,20250811,000000,4.3,4.485,4,4.14,28972,0
+LEE.US,D,20250812,000000,4.02,4.2831,3.79,3.86,48229,0
+LEE.US,D,20250813,000000,3.93,4.65,3.86,4.64,69116,0
+LEE.US,D,20250814,000000,4.5724,4.633,4.14,4.19,76487,0
+LEE.US,D,20250815,000000,4.29,4.4322,4.1505,4.37,17838,0
+LEE.US,D,20250818,000000,4.35,4.6382,4.15,4.25,40163,0
+LEE.US,D,20250819,000000,4.04,4.54,4.04,4.25,35513,0
+LEE.US,D,20250820,000000,4.14,4.4,4.085,4.1,20715,0
+LEE.US,D,20250821,000000,4.09,4.18,3.96,3.96,32461,0
+LEE.US,D,20250822,000000,4.04,4.2204,4.035,4.08,27499,0
+LEE.US,D,20250825,000000,4.1,4.38,4.1,4.37,19768,0
+LEE.US,D,20250826,000000,4.31,4.4347,4.27,4.3,16082,0
+LEE.US,D,20250827,000000,4.31,4.42,4.2026,4.26,19865,0
+LEE.US,D,20250828,000000,4.3,4.5,4.3,4.31,11516,0
+LEE.US,D,20250829,000000,4.31,4.4342,4.22,4.335,12543,0
+LEE.US,D,20250902,000000,4.25,4.44,4.2,4.3,22046,0
+LEE.US,D,20250903,000000,4.28,4.28,3.92,3.94,23906,0
+LEE.US,D,20250904,000000,3.93,4.1228,3.8168,3.9,27935,0
+LEE.US,D,20250905,000000,4.045,4.1,3.86,4.09,5117,0
+LEE.US,D,20250908,000000,4.07,4.13,4,4.13,11055,0
+LEE.US,D,20250909,000000,4,4.36,4,4.24,21576,0
+LEE.US,D,20250910,000000,3.91,4.4,3.91,4.36,13549,0
+LEE.US,D,20250911,000000,4.33,4.44,4.33,4.42,10068,0
+LEE.US,D,20250912,000000,4.37,4.4,4.24,4.26,12498,0
+LEE.US,D,20250915,000000,4.29,4.52,4.28,4.52,12458,0
+LEE.US,D,20250916,000000,4.4,6.95,4.2588,5.88,593831,0
+LEE.US,D,20250917,000000,5.86,6.1875,5.1199,5.35,104201,0
+LEE.US,D,20250918,000000,5.24,5.41,5.1201,5.35,13600,0
+LEE.US,D,20250919,000000,5.37,5.615,5.23,5.4,32546,0
+LEE.US,D,20250922,000000,5.44,5.82,5.44,5.75,78161,0
+LEE.US,D,20250923,000000,5.74,5.9999,5.52,5.7,24809,0
+LEE.US,D,20250924,000000,5.7,5.91,5.61,5.68,14053,0
+LEE.US,D,20250925,000000,5.73,5.75,5.2201,5.49,16853,0
+LEE.US,D,20250926,000000,5.47,5.7299,5.4,5.66,13336,0
+LEE.US,D,20250929,000000,5.3052,5.65,5.3052,5.43,18738,0
+LEE.US,D,20250930,000000,5.41,5.7,5.41,5.44,5461,0
+LEE.US,D,20251001,000000,5.439,5.66,5.37,5.38,28806,0
+LEE.US,D,20251002,000000,5.35,5.62,5.31,5.425,18181,0
+LEE.US,D,20251003,000000,5.521,5.521,5.32,5.32,6665,0
+LEE.US,D,20251006,000000,5.42,5.42,5.2399,5.31,7938,0
+LEE.US,D,20251007,000000,5.31,5.31,5,5.075,54258,0
+LEE.US,D,20251008,000000,5.1,5.37,5.0101,5.1,34791,0
+LEE.US,D,20251009,000000,5.14,5.43,4.645,4.7,48628,0
+LEE.US,D,20251010,000000,4.61,4.9862,4.265,4.33,36891,0
+LEE.US,D,20251013,000000,4.52,4.74,4.27,4.65,23483,0
+LEE.US,D,20251014,000000,4.55,4.8927,3.83,4.39,71992,0
+LEE.US,D,20251015,000000,4.4593,4.525,3.99,4.06,53349,0
+LEE.US,D,20251016,000000,4.2,4.35,3.94,3.94,78674,0
+LEE.US,D,20251017,000000,4.01,4.1366,3.92,3.95,35129,0
+LEE.US,D,20251020,000000,4.08,4.1443,3.99,4.07,19689,0
+LEE.US,D,20251021,000000,4.085,4.2099,4.012,4.11,19938,0
+LEE.US,D,20251022,000000,4.009,4.32,4,4.125,38419,0
+LEE.US,D,20251023,000000,4.13,4.52,4.13,4.41,22450,0
+LEE.US,D,20251024,000000,4.22,4.6,4.21,4.54,20063,0
+LEE.US,D,20251027,000000,4.64,4.97,4.47,4.6668,36513,0
+LEE.US,D,20251028,000000,4.64,4.73,4.4001,4.535,25180,0
+LEE.US,D,20251029,000000,4.59,4.6862,4.415,4.57,16607,0
+LEE.US,D,20251030,000000,4.32,4.45,4.21,4.3,6120,0
+LEE.US,D,20251031,000000,4.34,4.4574,4.23,4.23,9607,0
+LEE.US,D,20251103,000000,4.26,4.55,4.16,4.29,3745,0
+LEE.US,D,20251104,000000,4.15,4.48,4,4.05,25305,0
+LEE.US,D,20251105,000000,4.05,4.3,4,4,17455,0
+LEE.US,D,20251106,000000,4.03,4.12,3.94,4.065,19771,0
+LEE.US,D,20251107,000000,3.9,4.255,3.9,3.95,3734,0
+LEE.US,D,20251110,000000,4.03,4.35,3.9645,4.0746,3115,0
+LEE.US,D,20251111,000000,4.0588,5.7,3.92,5.2386,337799,0
+LEE.US,D,20251112,000000,5.3,5.3,4.95,4.95,671033,0
+LEE.US,D,20251113,000000,4.97,4.97,4.43,4.6,42529,0
+LEE.US,D,20251114,000000,4.55,4.675,4.19,4.19,24304,0
+LEE.US,D,20251117,000000,4.35,4.79,4.35,4.49,21129,0
+LEE.US,D,20251118,000000,4.355,4.7,4.355,4.395,10123,0
+LEE.US,D,20251119,000000,4.4,4.5,4.4,4.45,5705,0
+LEE.US,D,20251120,000000,4.42,4.68,4.42,4.489,16001,0
+LEE.US,D,20251121,000000,4.4893,4.61,4.43,4.56,5047,0
+LEE.US,D,20251124,000000,4.56,4.7199,4.17,4.25,17075,0
+LEE.US,D,20251125,000000,4.34,4.5,4.2511,4.35,14945,0
+LEE.US,D,20251126,000000,4.45,4.65,3.92,3.95,26210,0
+LEE.US,D,20251128,000000,3.9,4.27,3.87,3.95,16587,0
+LEE.US,D,20251201,000000,3.95,4.05,3.85,4.04,10226,0
+LEE.US,D,20251202,000000,4.3721,4.3721,3.87,3.87,8611,0
+LEE.US,D,20251203,000000,3.87,4.27,3.7,3.7,13651,0
+LEE.US,D,20251204,000000,3.8,3.99,3.8,3.86,12377,0
+LEE.US,D,20251205,000000,3.9,4,3.9,3.95,5090,0
+LEE.US,D,20251208,000000,4,4.13,3.95,4.12,21554,0
+LEE.US,D,20251209,000000,4.01,4.8,3.9,4.15,40828,0
+LEE.US,D,20251210,000000,4.31,4.42,4.06,4.12,62693,0
+LEE.US,D,20251211,000000,4.11,4.43,4.0916,4.12,24158,0
+LEE.US,D,20251212,000000,4.12,4.2746,4.06,4.06,34810,0
+LEE.US,D,20251215,000000,4.05,4.05,3.65,3.65,12562,0
+LEE.US,D,20251216,000000,3.7,3.7,3.45,3.45,30069,0
+LEE.US,D,20251217,000000,3.48,3.52,3.34,3.4,42480,0
+LEE.US,D,20251218,000000,3.47,4.51,3.47,4,213705,0
+LEE.US,D,20251219,000000,4.02,4.1,3.56,3.63,71975,0
+LEE.US,D,20251222,000000,3.68,3.91,3.6,3.6,29923,0
+LEE.US,D,20251223,000000,3.64,3.84,3.585,3.65,28502,0
+LEE.US,D,20251224,000000,3.7,3.74,3.6,3.68,9888,0
+LEE.US,D,20251226,000000,3.65,3.805,3.58,3.74,35109,0
+LEE.US,D,20251229,000000,3.75,3.98,3.66,3.73,28865,0
+LEE.US,D,20251230,000000,4,4.74,4,4.5,454139,0
+LEE.US,D,20251231,000000,4.79,5.72,4.5,4.79,458067,0
+LEE.US,D,20260102,000000,4.71,4.89,4.45,4.59,75406,0
+LEE.US,D,20260105,000000,4.6,5.04,4.545,5.02,125297,0
+LEE.US,D,20260106,000000,5.07,5.4,4.6001,4.75,91174,0
+LEE.US,D,20260107,000000,4.77,5.1508,4.77,5.08,42590,0
+LEE.US,D,20260108,000000,5,5.02,4.81,4.84,19402,0
+LEE.US,D,20260109,000000,4.92,5,4.8216,5,5716,0
+LEE.US,D,20260112,000000,4.93,5.05,4.78,4.935,24603,0
+LEE.US,D,20260113,000000,4.8284,5.1,4.792,5.05,40306,0
+LEE.US,D,20260114,000000,4.99,5.15,4.6,4.95,115177,0
+LEE.US,D,20260115,000000,4.96,5.33,4.96,5.015,33231,0
+LEE.US,D,20260116,000000,5.1,5.2601,5.0515,5.09,55151,0
+LEE.US,D,20260120,000000,5.07,5.41,5.07,5.23,27224,0
+LEE.US,D,20260121,000000,5.34,5.62,5.199,5.62,21609,0
+LEE.US,D,20260122,000000,5.55,5.67,5.2558,5.605,28756,0
+LEE.US,D,20260123,000000,5.7,5.7,5.43,5.49,14000,0
+LEE.US,D,20260126,000000,5.4,5.69,5.3608,5.59,50889,0
+LEE.US,D,20260127,000000,5.3668,5.67,5.18,5.6,14849,0
+LEE.US,D,20260128,000000,5.57,5.6,5.22,5.41,86774,0
+LEE.US,D,20260129,000000,5.38,5.395,5.1,5.16,17751,0
+LEE.US,D,20260130,000000,5.08,5.6045,5.06,5.27,28194,0
+LEE.US,D,20260202,000000,5.25,5.65,5.15,5.49,44036,0
+LEE.US,D,20260203,000000,5.39,5.5,5.1518,5.46,32284,0
+LEE.US,D,20260204,000000,5.34,5.63,5.315,5.61,43877,0
+LEE.US,D,20260205,000000,5.49,5.57,5.26,5.53,25371,0
+LEE.US,D,20260206,000000,5.41,5.54,5.01,5.28,51035,0
+LEE.US,D,20260209,000000,5.31,5.6,5.25,5.25,59625,0
+LEE.US,D,20260210,000000,5.25,6.17,5.09,5.59,55622,0
+LEE.US,D,20260211,000000,5.99,7.01,5.9437,6.8,94305,0
+LEE.US,D,20260212,000000,6.74,7,6.4,6.63,53417,0
+LEE.US,D,20260213,000000,6.55,7.31,6.4,6.9,61476,0
+LEE.US,D,20260217,000000,7.22,7.38,6.65,7.08,63527,0
+LEE.US,D,20260218,000000,7.01,7.37,7.01,7.2,49874,0
diff --git a/daily/us/nasdaq stocks/2/lfus.us.txt b/daily/us/nasdaq stocks/2/lfus.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c790060a84f41d4e526f3135b78a9b878e2ffdb3
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lfus.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LFUS.US,D,20050225,000000,27.9405,27.9405,27.6644,27.9126,135610.91126249,0
+LFUS.US,D,20050228,000000,27.9931,28.8619,27.6644,28.8521,215516.80506923,0
+LFUS.US,D,20050301,000000,28.8977,29.0576,28.3328,28.5412,286451.7277747,0
+LFUS.US,D,20050302,000000,28.4429,28.6048,27.8749,28.012,197814.54530068,0
+LFUS.US,D,20050303,000000,28.1609,28.6863,28.0368,28.4857,192618.06900044,0
+LFUS.US,D,20050304,000000,28.7487,28.7487,28.0895,28.2771,125635.89231794,0
+LFUS.US,D,20050307,000000,28.1242,28.436,28.0199,28.0468,115775.67924512,0
+LFUS.US,D,20050308,000000,27.9028,27.9931,27.6198,27.6386,245677.51606069,0
+LFUS.US,D,20050309,000000,27.5026,28.1062,27.434,27.7807,111589.29320247,0
+LFUS.US,D,20050310,000000,28.0815,28.1867,27.5453,27.6386,115723.3116545,0
+LFUS.US,D,20050311,000000,27.6743,28.2304,27.6019,27.8839,162949.81477464,0
+LFUS.US,D,20050314,000000,27.8233,28.5234,27.5115,28.436,254340.32403253,0
+LFUS.US,D,20050315,000000,28.5234,28.5691,27.8939,28.1142,308677.74171778,0
+LFUS.US,D,20050316,000000,27.8749,28.4122,27.8055,28.0985,262056.48709697,0
+LFUS.US,D,20050317,000000,27.9931,28.1421,27.6644,27.6743,142839.6529065,0
+LFUS.US,D,20050318,000000,27.737,27.737,26.8392,27.2584,227591.56298394,0
+LFUS.US,D,20050321,000000,27.3178,27.3178,26.9137,27.0667,76684.279914401,0
+LFUS.US,D,20050322,000000,26.8392,27.2584,26.5315,26.6159,282434.52933251,0
+LFUS.US,D,20050323,000000,26.458,26.6695,25.9069,25.9525,193873.88410634,0
+LFUS.US,D,20050324,000000,26.1977,26.1977,25.5882,25.596,208895.32606262,0
+LFUS.US,D,20050328,000000,25.8731,25.881,25.3389,25.473,188500.16365322,0
+LFUS.US,D,20050329,000000,25.4381,25.881,25.4381,25.6934,315761.46541855,0
+LFUS.US,D,20050330,000000,25.6487,26.2693,25.4828,25.9437,238157.7314611,0
+LFUS.US,D,20050331,000000,26.0151,26.0766,25.1621,25.4193,134322.86994698,0
+LFUS.US,D,20050401,000000,25.5534,25.9069,24.7978,25.0489,99973.758774753,0
+LFUS.US,D,20050404,000000,25.2763,25.2763,24.4084,24.7341,127909.85423382,0
+LFUS.US,D,20050405,000000,24.624,25.3289,24.624,25.0926,151164.0856774,0
+LFUS.US,D,20050406,000000,25.3209,25.7568,24.9864,24.9864,125414.33712683,0
+LFUS.US,D,20050407,000000,24.9764,25.465,24.8235,25.195,52734.163756962,0
+LFUS.US,D,20050408,000000,24.9864,25.3577,24.8762,24.886,93670.513588083,0
+LFUS.US,D,20050411,000000,24.7699,24.8493,24.3539,24.3627,71558.298447688,0
+LFUS.US,D,20050412,000000,24.3092,24.3349,23.8773,24.1056,145049.16240315,0
+LFUS.US,D,20050413,000000,24.3439,24.3439,23.5506,23.7144,86126.559331275,0
+LFUS.US,D,20050414,000000,23.8851,24.624,23.7233,23.8773,137662.31091821,0
+LFUS.US,D,20050415,000000,23.8316,24.2308,23.635,23.6895,152915.37875611,0
+LFUS.US,D,20050418,000000,23.5993,24.1701,23.5993,24.1701,195067.2609311,0
+LFUS.US,D,20050419,000000,24.1791,24.7599,24.1701,24.7599,206328.30705306,0
+LFUS.US,D,20050420,000000,24.6677,24.7261,24.4431,24.4968,184501.09245394,0
+LFUS.US,D,20050421,000000,24.5335,25.2505,24.5335,25.2317,123448.53834038,0
+LFUS.US,D,20050422,000000,25.1106,25.2674,24.7511,24.7878,240098.35352129,0
+LFUS.US,D,20050425,000000,24.9964,25.195,24.8683,25.0926,61578.24415788,0
+LFUS.US,D,20050426,000000,25.1343,25.2505,24.4164,24.7599,230770.87997617,0
+LFUS.US,D,20050427,000000,24.4888,25.1283,24.3182,24.9417,71862.433300919,0
+LFUS.US,D,20050428,000000,24.8335,25.0419,24.2823,24.2823,123139.3681419,0
+LFUS.US,D,20050429,000000,24.2645,24.3092,23.4055,23.904,112341.57378314,0
+LFUS.US,D,20050502,000000,24.1423,24.3182,23.6439,24.1423,118401.1082596,0
+LFUS.US,D,20050503,000000,23.9815,24.4888,23.9815,24.1513,98876.053509779,0
+LFUS.US,D,20050504,000000,24.0529,24.6329,23.8316,24.5673,163077.71254405,0
+LFUS.US,D,20050505,000000,24.4888,24.7431,24.2645,24.7431,92627.190051831,0
+LFUS.US,D,20050506,000000,24.8156,24.886,24.0429,24.1423,146238.51095172,0
+LFUS.US,D,20050509,000000,24.3807,27.6486,23.3787,27.6386,542012.61949635,0
+LFUS.US,D,20050510,000000,27.2484,27.4093,26.0698,26.164,491275.47366641,0
+LFUS.US,D,20050511,000000,26.0339,26.442,25.5534,25.6397,159139.0654878,0
+LFUS.US,D,20050512,000000,25.6576,27.1203,25.6397,26.5315,193326.0385429,0
+LFUS.US,D,20050513,000000,26.3686,26.468,26.0051,26.181,119541.11042469,0
+LFUS.US,D,20050516,000000,26.1025,26.4053,25.7918,25.9525,200035.13255689,0
+LFUS.US,D,20050517,000000,25.8185,26.3953,25.7648,26.2693,98942.520067108,0
+LFUS.US,D,20050518,000000,26.5057,27.0348,26.3596,26.877,67756.612782297,0
+LFUS.US,D,20050519,000000,26.8849,26.9137,26.3149,26.8482,158216.5902376,0
+LFUS.US,D,20050520,000000,26.8482,26.9584,26.2971,26.9237,98723.986083164,0
+LFUS.US,D,20050523,000000,27.1103,27.2027,26.8302,27.0755,88416.634351965,0
+LFUS.US,D,20050524,000000,26.8205,27.3566,26.5822,27.2673,77496.984638101,0
+LFUS.US,D,20050525,000000,26.9654,26.9654,26.5919,26.6336,110897.43676482,0
+LFUS.US,D,20050526,000000,26.8949,27.0925,26.6249,26.9049,92218.320017356,0
+LFUS.US,D,20050527,000000,27.0845,27.0845,26.5989,26.9833,24421.424473042,0
+LFUS.US,D,20050531,000000,26.877,27.1471,26.5989,26.6863,183756.86842566,0
+LFUS.US,D,20050601,000000,26.6159,27.3178,26.5404,27.3178,61564.145191173,0
+LFUS.US,D,20050602,000000,27.0191,27.2741,26.6249,27.0667,116224.83204162,0
+LFUS.US,D,20050603,000000,27.0279,27.0279,26.5732,26.6159,60842.076682012,0
+LFUS.US,D,20050606,000000,26.5822,26.7658,26.3418,26.7658,55864.134365714,0
+LFUS.US,D,20050607,000000,26.8392,27.3656,26.6774,26.877,66616.610617204,0
+LFUS.US,D,20050608,000000,26.9495,27.0588,26.4053,26.4957,85669.349982379,0
+LFUS.US,D,20050609,000000,26.3061,26.8205,26.1203,26.6616,90746.992134671,0
+LFUS.US,D,20050610,000000,26.7291,26.7291,26.3061,26.3339,40616.101873082,0
+LFUS.US,D,20050613,000000,26.4053,26.5562,26.1462,26.2257,105466.31337582,0
+LFUS.US,D,20050614,000000,26.2157,26.5822,25.9794,26.172,113143.20074729,0
+LFUS.US,D,20050615,000000,26.3061,26.5483,25.9247,26.5404,106060.48411558,0
+LFUS.US,D,20050616,000000,26.3418,26.9406,26.3418,26.9137,64080.81074821,0
+LFUS.US,D,20050617,000000,26.8849,27.0279,26.4053,26.5732,172537.11213477,0
+LFUS.US,D,20050620,000000,26.6336,26.7201,26.1283,26.172,81705.526199867,0
+LFUS.US,D,20050621,000000,26.2077,26.3953,26.0339,26.2594,62732.345289678,0
+LFUS.US,D,20050622,000000,24.6497,26.2594,23.9655,26.0866,629729.34085827,0
+LFUS.US,D,20050623,000000,26.0241,26.0241,25.1193,25.1193,391716.62734043,0
+LFUS.US,D,20050624,000000,25.1283,25.2405,24.7004,24.913,361674.75049692,0
+LFUS.US,D,20050627,000000,24.8762,24.8762,24.3896,24.7599,220902.61035094,0
+LFUS.US,D,20050628,000000,24.8235,25.4283,24.4621,24.9595,234806.20566125,0
+LFUS.US,D,20050629,000000,24.9964,25.2028,24.7878,24.9317,75427.457739458,0
+LFUS.US,D,20050630,000000,24.9317,24.9497,24.6577,24.7094,95530.570124235,0
+LFUS.US,D,20050701,000000,24.7699,24.886,24.3807,24.6824,59488.575878228,0
+LFUS.US,D,20050705,000000,24.5862,26.0518,24.5862,25.6646,124471.72049563,0
+LFUS.US,D,20050706,000000,25.6059,25.881,25.0489,25.3856,75078.004778958,0
+LFUS.US,D,20050707,000000,25.186,25.6219,24.9497,25.186,106698.96589355,0
+LFUS.US,D,20050708,000000,25.2227,26.5732,24.9685,26.5315,106286.06758287,0
+LFUS.US,D,20050711,000000,26.5732,27.3745,26.4957,27.3745,161767.51570942,0
+LFUS.US,D,20050712,000000,27.1839,27.1839,25.5712,26.1203,154634.4456252,0
+LFUS.US,D,20050713,000000,26.1203,26.2157,25.4024,25.8542,148504.4163152,0
+LFUS.US,D,20050714,000000,26.1462,26.6336,25.7918,25.9437,62547.044584398,0
+LFUS.US,D,20050715,000000,25.5534,26.1462,25.4828,25.9981,55462.31381459,0
+LFUS.US,D,20050718,000000,25.9704,25.9704,24.9595,25.2852,111597.34975487,0
+LFUS.US,D,20050719,000000,25.3577,25.8085,25.1006,25.2852,102713.99366098,0
+LFUS.US,D,20050720,000000,25.1533,25.8006,25.1533,25.4283,92843.709897675,0
+LFUS.US,D,20050721,000000,25.4828,26.1283,25.2405,25.2505,93028.003533905,0
+LFUS.US,D,20050722,000000,25.3289,26.2077,24.7261,25.9614,89481.106338274,0
+LFUS.US,D,20050725,000000,25.9525,26.4778,25.3122,25.6576,59685.961412113,0
+LFUS.US,D,20050726,000000,25.9794,26.7043,25.9794,26.4243,148433.92148167,0
+LFUS.US,D,20050727,000000,26.5235,26.5235,25.5534,25.9981,143101.49085962,0
+LFUS.US,D,20050728,000000,25.881,26.3418,25.7401,25.9247,56685.902710868,0
+LFUS.US,D,20050729,000000,25.7568,26.0866,25.6159,25.6319,135977.48439684,0
+LFUS.US,D,20050801,000000,25.6745,25.9894,25.5802,25.9437,106219.60102555,0
+LFUS.US,D,20050802,000000,25.8632,26.0936,25.6934,26.0241,105170.235075,0
+LFUS.US,D,20050803,000000,25.7568,26.0866,25.0748,25.9704,147237.52344975,0
+LFUS.US,D,20050804,000000,25.9069,26.5235,25.7818,25.9247,160272.01816953,0
+LFUS.US,D,20050805,000000,26.0866,27.3467,26.0866,27.3001,181548.36599807,0
+LFUS.US,D,20050808,000000,27.4093,27.4767,25.9247,25.9981,208128.94651524,0
+LFUS.US,D,20050809,000000,26.0866,26.7121,25.9981,26.0429,79527.235843778,0
+LFUS.US,D,20050810,000000,26.1462,26.5315,25.3489,25.4461,103010.07196181,0
+LFUS.US,D,20050811,000000,25.3856,26.172,25.3856,26.0766,53091.673269867,0
+LFUS.US,D,20050812,000000,25.9614,26.0339,25.2028,25.465,69816.068990437,0
+LFUS.US,D,20050815,000000,25.3389,26.1977,25.195,26.1283,54039.325246326,0
+LFUS.US,D,20050816,000000,25.9525,26.1373,25.5097,25.7311,102993.95885701,0
+LFUS.US,D,20050817,000000,25.7311,25.8632,25.2317,25.2405,139773.12764794,0
+LFUS.US,D,20050818,000000,25.2128,25.7481,25.2128,25.4123,89305.876323498,0
+LFUS.US,D,20050819,000000,25.4123,25.6159,25.3032,25.3209,59116.967398617,0
+LFUS.US,D,20050822,000000,25.5802,25.5802,24.9317,25.1533,67940.906418526,0
+LFUS.US,D,20050823,000000,25.1443,25.2128,24.5425,24.605,101109.73266364,0
+LFUS.US,D,20050824,000000,24.5335,25.186,24.4888,24.5673,86811.366285571,0
+LFUS.US,D,20050825,000000,24.5773,25.2317,24.5673,25.1443,73462.66602206,0
+LFUS.US,D,20050826,000000,25.1343,25.3389,24.7699,24.9497,65650.831397838,0
+LFUS.US,D,20050829,000000,24.9417,24.9764,24.6497,24.8683,81932.116736215,0
+LFUS.US,D,20050830,000000,24.9317,25.0419,24.4363,24.6824,44100.560787586,0
+LFUS.US,D,20050831,000000,24.7261,24.7878,24.4701,24.6824,111423.12680915,0
+LFUS.US,D,20050901,000000,24.7778,25.2317,24.6329,24.8413,97614.195989584,0
+LFUS.US,D,20050902,000000,24.7778,24.904,24.5773,24.7599,43422.803316643,0
+LFUS.US,D,20050906,000000,24.7261,25.0748,24.7261,24.9595,184050.93258839,0
+LFUS.US,D,20050907,000000,24.9217,25.0489,24.6904,24.8413,62800.825985107,0
+LFUS.US,D,20050908,000000,24.6417,24.7778,24.4521,24.5335,76628.891116627,0
+LFUS.US,D,20050909,000000,24.5425,24.904,24.5335,24.7511,164766.56734162,0
+LFUS.US,D,20050912,000000,24.6577,24.9417,24.5068,24.6677,251614.18811302,0
+LFUS.US,D,20050913,000000,24.4968,24.8156,24.2308,24.3807,81640.06671159,0
+LFUS.US,D,20050914,000000,24.3896,24.5862,23.8316,24.3182,185917.03153885,0
+LFUS.US,D,20050915,000000,24.326,24.4888,24.1156,24.326,310306.17237233,0
+LFUS.US,D,20050916,000000,24.4701,24.7511,24.2397,24.5862,220621.63808588,0
+LFUS.US,D,20050919,000000,24.5246,24.624,24.0867,24.1513,103409.87837483,0
+LFUS.US,D,20050920,000000,24.198,24.3349,23.3787,23.635,175747.64826756,0
+LFUS.US,D,20050921,000000,23.5237,24.1324,23.1761,23.4681,114804.8646805,0
+LFUS.US,D,20050922,000000,23.5843,24.3002,23.4055,24.1791,135137.58880878,0
+LFUS.US,D,20050923,000000,24.1791,25.0419,24.1423,24.913,113224.77334037,0
+LFUS.US,D,20050926,000000,25.0836,25.0836,23.9587,24.326,89527.431514593,0
+LFUS.US,D,20050927,000000,24.2218,24.4621,23.8316,24.1701,86855.677323791,0
+LFUS.US,D,20050928,000000,24.1612,24.3349,23.894,24.0182,66271.185932906,0
+LFUS.US,D,20050929,000000,23.9318,24.9595,23.9219,24.6577,78852.499579986,0
+LFUS.US,D,20050930,000000,24.7183,24.9764,24.3439,24.9595,70170.557296189,0
+LFUS.US,D,20051003,000000,24.9417,25.5712,24.7341,25.3032,76367.053163514,0
+LFUS.US,D,20051004,000000,25.465,25.596,25.0052,25.2852,120484.73412496,0
+LFUS.US,D,20051005,000000,25.0836,25.0836,24.0262,24.0429,124284.40565225,0
+LFUS.US,D,20051006,000000,24.0342,24.4363,23.8406,24.1791,121781.83906192,0
+LFUS.US,D,20051007,000000,24.2645,24.4363,23.9587,24.4084,62225.789557309,0
+LFUS.US,D,20051010,000000,24.2645,24.3182,23.8673,24.1244,62016.319194819,0
+LFUS.US,D,20051011,000000,24.198,24.198,23.7601,23.8493,148567.86166537,0
+LFUS.US,D,20051012,000000,23.7332,24.2465,23.6439,23.8583,260554.94714276,0
+LFUS.US,D,20051013,000000,23.6895,24.2823,23.6895,23.9815,109955.82720266,0
+LFUS.US,D,20051014,000000,24.1612,24.1612,23.3589,23.6975,103631.43356594,0
+LFUS.US,D,20051017,000000,23.6895,23.7689,22.769,22.9955,111041.44763903,0
+LFUS.US,D,20051018,000000,22.9578,23.0689,22.4274,22.8654,173304.49875121,0
+LFUS.US,D,20051019,000000,22.7522,23.0422,22.634,22.9765,215024.34830357,0
+LFUS.US,D,20051020,000000,22.8911,23.051,22.7789,22.8564,246200.18489788,0
+LFUS.US,D,20051021,000000,22.7789,23.0689,22.7789,23.0242,161599.335178,0
+LFUS.US,D,20051024,000000,23.0849,23.3152,22.9955,23.1136,241520.3350205,0
+LFUS.US,D,20051025,000000,22.9676,23.0689,22.4522,22.6518,152490.39561682,0
+LFUS.US,D,20051026,000000,22.5179,22.8376,21.9658,21.9846,226021.54233431,0
+LFUS.US,D,20051027,000000,21.8367,21.9846,20.6967,20.8139,183917.99947374,0
+LFUS.US,D,20051028,000000,20.9419,21.9945,20.9419,21.8664,216722.2667226,0
+LFUS.US,D,20051031,000000,22.0303,22.6053,21.4872,21.7492,177081.00769034,0
+LFUS.US,D,20051101,000000,21.6142,21.7045,21.3491,21.5229,82993.567515374,0
+LFUS.US,D,20051102,000000,21.6668,22.4274,19.9719,20.5617,749199.95644944,0
+LFUS.US,D,20051103,000000,20.6888,20.6967,20.0513,20.506,237518.24261408,0
+LFUS.US,D,20051104,000000,20.1327,20.3779,19.5816,19.6401,1336604.1992561,0
+LFUS.US,D,20051107,000000,19.6968,20.079,19.5478,19.9569,421620.53572404,0
+LFUS.US,D,20051108,000000,19.7743,19.9896,19.0216,19.3234,297458.99249595,0
+LFUS.US,D,20051109,000000,19.512,19.793,19.1555,19.4396,185371.20011351,0
+LFUS.US,D,20051110,000000,19.3423,19.6332,19.2957,19.5557,360561.93919618,0
+LFUS.US,D,20051111,000000,19.4326,19.7842,19.3334,19.7126,79219.072714345,0
+LFUS.US,D,20051114,000000,19.6968,20.2479,19.6074,20.0513,258600.22611587,0
+LFUS.US,D,20051115,000000,20.0513,20.2022,20.0343,20.1735,152932.49892996,0
+LFUS.US,D,20051116,000000,20.1645,20.3174,19.5904,19.7206,141040.02051337,0
+LFUS.US,D,20051117,000000,19.811,20.4882,19.7126,20.4515,93056.201467317,0
+LFUS.US,D,20051118,000000,20.6391,20.7493,20.1327,20.7493,152003.98126546,0
+LFUS.US,D,20051121,000000,20.9052,20.9321,20.5854,20.7305,140772.14014596,0
+LFUS.US,D,20051122,000000,20.6788,20.9678,19.7394,20.3263,129555.40506221,0
+LFUS.US,D,20051123,000000,20.2309,20.9866,20.1932,20.8605,91518.407027304,0
+LFUS.US,D,20051125,000000,20.9767,20.9767,20.7493,20.8605,23502.977499045,0
+LFUS.US,D,20051128,000000,20.8605,21.2786,20.804,21.2041,136474.97650776,0
+LFUS.US,D,20051129,000000,21.2955,22.5079,21.1405,22.4274,709213.27273287,0
+LFUS.US,D,20051130,000000,22.4274,23.2983,22.3947,23.0142,649346.03889169,0
+LFUS.US,D,20051201,000000,23.0142,24.4521,22.8475,24.0092,715305.03341895,0
+LFUS.US,D,20051202,000000,23.9655,24.2048,23.609,24.0619,352573.86748813,0
+LFUS.US,D,20051205,000000,24.0619,24.198,23.8773,24.0619,290160.76308745,0
+LFUS.US,D,20051206,000000,24.0966,24.5425,23.8773,24.0342,294947.36228416,0
+LFUS.US,D,20051207,000000,24.0429,24.614,23.8673,24.3002,287642.08339231,0
+LFUS.US,D,20051208,000000,24.1791,24.4363,23.6807,23.9587,168012.35089117,0
+LFUS.US,D,20051209,000000,24.1701,24.3002,23.9219,24.1791,82698.496283597,0
+LFUS.US,D,20051212,000000,24.1612,24.5335,24.0966,24.2565,279358.94045249,0
+LFUS.US,D,20051213,000000,24.1324,24.6824,23.9815,24.4621,113320.44490016,0
+LFUS.US,D,20051214,000000,24.4799,24.605,24.0262,24.1612,106249.81309706,0
+LFUS.US,D,20051215,000000,24.2823,24.2823,23.4234,23.6717,211478.45817699,0
+LFUS.US,D,20051216,000000,23.7332,24.0689,23.5316,23.9398,311890.29198868,0
+LFUS.US,D,20051219,000000,23.894,23.894,23.1424,23.3152,179360.00495148,0
+LFUS.US,D,20051220,000000,23.1941,23.5506,23.0849,23.5237,194987.70247612,0
+LFUS.US,D,20051221,000000,23.4144,23.8406,23.4055,23.8406,145397.60829461,0
+LFUS.US,D,20051222,000000,23.8583,23.8673,23.3877,23.4959,107440.16871468,0
+LFUS.US,D,20051223,000000,23.4234,23.7939,23.4234,23.5406,27983.427704429,0
+LFUS.US,D,20051227,000000,23.7689,23.8673,23.1514,23.2031,55115.882061241,0
+LFUS.US,D,20051228,000000,23.3152,24.0004,23.2118,24.0004,121384.046787,0
+LFUS.US,D,20051229,000000,23.894,24.1791,23.7849,24.0867,87298.787705982,0
+LFUS.US,D,20051230,000000,23.9587,24.3439,23.8216,24.1791,146259.65940178,0
+LFUS.US,D,20060103,000000,24.0769,24.8156,23.626,24.7878,171693.18827051,0
+LFUS.US,D,20060104,000000,24.8066,24.8066,24.2645,24.3627,306230.56392523,0
+LFUS.US,D,20060105,000000,24.2823,24.7978,24.2128,24.7183,97566.863744214,0
+LFUS.US,D,20060106,000000,24.8335,25.3122,24.0769,24.886,142226.34785479,0
+LFUS.US,D,20060109,000000,24.7183,25.4918,24.6824,25.2028,131849.50835911,0
+LFUS.US,D,20060110,000000,25.1343,25.3936,24.7978,25.1533,98171.105174475,0
+LFUS.US,D,20060111,000000,25.1106,25.186,24.4164,24.7599,118171.49651611,0
+LFUS.US,D,20060112,000000,24.7511,25.1443,24.624,24.8413,163100.8751322,0
+LFUS.US,D,20060113,000000,24.886,25.2585,24.886,25.0659,163351.63532576,0
+LFUS.US,D,20060117,000000,24.7699,25.4123,24.7511,25.2852,126408.31427961,0
+LFUS.US,D,20060118,000000,25.0748,25.9337,24.9317,25.7113,139860.74265532,0
+LFUS.US,D,20060119,000000,25.8731,26.172,25.4283,26.0518,105665.71304781,0
+LFUS.US,D,20060120,000000,26.2077,26.2077,25.6219,25.7401,124604.65361028,0
+LFUS.US,D,20060123,000000,25.6646,26.0241,25.4123,25.7818,71793.95260549,0
+LFUS.US,D,20060124,000000,25.7113,26.2693,25.6319,26.0866,73027.612192272,0
+LFUS.US,D,20060125,000000,26.1462,26.1462,25.465,25.7918,111281.13007303,0
+LFUS.US,D,20060126,000000,25.8542,27.0091,25.8085,26.9744,77668.186376675,0
+LFUS.US,D,20060127,000000,26.8949,27.3467,26.3953,27.3178,96543.681588973,0
+LFUS.US,D,20060130,000000,27.1937,27.1937,26.7925,27.0755,68106.065742797,0
+LFUS.US,D,20060131,000000,26.468,26.5732,25.9704,26.2157,243767.10607202,0
+LFUS.US,D,20060201,000000,26.0518,26.1114,25.4461,25.6934,270408.11073223,0
+LFUS.US,D,20060202,000000,25.6159,25.7568,24.9417,25.4918,121825.14303109,0
+LFUS.US,D,20060203,000000,25.3766,25.4461,24.198,24.8335,313373.70469997,0
+LFUS.US,D,20060206,000000,24.8335,25.0152,24.3182,24.9964,131614.86127036,0
+LFUS.US,D,20060207,000000,24.8413,25.2128,24.7261,24.886,163930.70002976,0
+LFUS.US,D,20060208,000000,23.617,24.9764,23.617,24.5425,460389.67295862,0
+LFUS.US,D,20060209,000000,24.6677,24.9764,24.5862,24.614,249063.28220825,0
+LFUS.US,D,20060210,000000,24.6824,25.1006,24.5335,24.9595,197535.58717371,0
+LFUS.US,D,20060213,000000,25.0836,25.4123,24.6766,24.6766,119333.65420031,0
+LFUS.US,D,20060214,000000,24.7978,25.5712,24.6904,25.4193,116730.38070493,0
+LFUS.US,D,20060215,000000,25.3289,25.8542,25.3122,25.7918,142512.35546512,0
+LFUS.US,D,20060216,000000,25.8275,26.2693,25.7568,26.1462,103009.06489277,0
+LFUS.US,D,20060217,000000,26.2693,26.3061,25.0231,25.3032,96695.749015588,0
+LFUS.US,D,20060221,000000,25.2505,25.5375,24.4431,24.8413,74300.547472021,0
+LFUS.US,D,20060222,000000,24.9685,25.2405,24.8156,25.0489,173102.07787207,0
+LFUS.US,D,20060223,000000,24.9864,25.3122,24.9217,25.195,88273.630546803,0
+LFUS.US,D,20060224,000000,25.1106,25.7401,24.8762,25.3676,78259.33590928,0
+LFUS.US,D,20060227,000000,25.4918,26.3149,25.3209,26.164,112056.57324186,0
+LFUS.US,D,20060228,000000,26.1373,26.3776,25.4123,25.5008,140054.099913,0
+LFUS.US,D,20060301,000000,25.6159,25.7818,25.2763,25.7311,88514.320049857,0
+LFUS.US,D,20060302,000000,25.6219,25.6844,24.7699,25.3389,94042.122067693,0
+LFUS.US,D,20060303,000000,25.1533,25.2763,24.7261,24.8235,144791.35272624,0
+LFUS.US,D,20060306,000000,24.8066,24.8066,23.8583,24.2128,121126.23711009,0
+LFUS.US,D,20060307,000000,24.0689,24.4264,23.4394,24.3896,154893.26237116,0
+LFUS.US,D,20060308,000000,24.2823,24.4084,23.5138,24.0092,88709.691445641,0
+LFUS.US,D,20060309,000000,23.9655,24.5773,23.5753,23.5933,40191.118733798,0
+LFUS.US,D,20060310,000000,26.6436,28.9246,25.9614,28.3048,1415848.4486967,0
+LFUS.US,D,20060313,000000,28.3048,30.5748,28.3048,29.5531,1117034.9483279,0
+LFUS.US,D,20060314,000000,29.3257,31.0088,29.3257,30.7894,539647.01429688,0
+LFUS.US,D,20060315,000000,30.6086,31.2501,30.3862,31.2322,198726.94986038,0
+LFUS.US,D,20060316,000000,31.2322,31.5143,30.5828,30.9284,178307.61779376,0
+LFUS.US,D,20060317,000000,31.0088,31.0088,30.3762,30.3952,353009.92838697,0
+LFUS.US,D,20060320,000000,30.3405,30.5381,29.7954,29.8718,229269.34002196,0
+LFUS.US,D,20060321,000000,29.9533,30.267,29.4985,29.8281,188037.91895907,0
+LFUS.US,D,20060322,000000,29.7507,29.8461,29.4726,29.8371,140869.82584385,0
+LFUS.US,D,20060323,000000,29.6375,30.284,29.4726,29.6375,111641.66079309,0
+LFUS.US,D,20060324,000000,29.7507,29.7676,29.2711,29.6544,104892.28401707,0
+LFUS.US,D,20060327,000000,29.6862,30.0883,29.3336,29.4985,91380.438567394,0
+LFUS.US,D,20060328,000000,29.4726,30.0694,29.29,29.7328,116329.56722286,0
+LFUS.US,D,20060329,000000,29.8808,31.6314,29.6862,31.531,282654.07038551,0
+LFUS.US,D,20060330,000000,31.5757,32.5181,30.7099,30.8151,236028.78748849,0
+LFUS.US,D,20060331,000000,30.7973,31.0981,30.0496,30.284,171724.40741107,0
+LFUS.US,D,20060403,000000,30.257,31.0356,29.6862,29.8718,166106.97624775,0
+LFUS.US,D,20060404,000000,29.7597,30.1161,29.281,29.4906,242801.32685266,0
+LFUS.US,D,20060405,000000,29.3842,29.7417,29.29,29.5808,162023.31124823,0
+LFUS.US,D,20060406,000000,29.6623,30.4606,29.6465,30.257,151609.21019769,0
+LFUS.US,D,20060407,000000,30.284,30.7616,30.0784,30.0963,168770.67388615,0
+LFUS.US,D,20060410,000000,29.987,30.0496,29.5441,29.7239,107068.56023506,0
+LFUS.US,D,20060411,000000,29.2096,29.6275,27.9484,28.2582,258722.08147097,0
+LFUS.US,D,20060412,000000,28.1779,28.7388,28.0895,28.579,134648.15325027,0
+LFUS.US,D,20060413,000000,28.3942,28.5144,28.0288,28.1779,129912.91457513,0
+LFUS.US,D,20060417,000000,28.0895,28.3755,27.2484,27.8233,141019.87913237,0
+LFUS.US,D,20060418,000000,27.8839,29.9622,27.5364,29.9622,215612.47662902,0
+LFUS.US,D,20060419,000000,29.9265,30.3237,29.4379,29.8191,119355.80971942,0
+LFUS.US,D,20060420,000000,29.7328,30.1677,29.4131,30.0594,121818.09354774,0
+LFUS.US,D,20060421,000000,30.0496,30.2909,29.1728,29.7239,141056.13361819,0
+LFUS.US,D,20060424,000000,29.7954,29.855,28.427,28.4429,91663.424970566,0
+LFUS.US,D,20060425,000000,28.4429,28.7487,28.1242,28.4509,90961.497842413,0
+LFUS.US,D,20060426,000000,28.3755,29.3505,28.3755,28.6863,57390.851046173,0
+LFUS.US,D,20060427,000000,28.4022,29.2333,28.1322,28.2771,72790.950965419,0
+LFUS.US,D,20060428,000000,28.1421,29.136,28.0468,28.6495,96857.887132709,0
+LFUS.US,D,20060501,000000,28.6495,29.281,28.4608,29.0139,115329.54765578,0
+LFUS.US,D,20060502,000000,28.9503,29.5988,28.5859,29.281,125097.11037595,0
+LFUS.US,D,20060503,000000,29.0735,29.8371,28.6952,29.6692,87118.522345954,0
+LFUS.US,D,20060504,000000,29.5908,31.127,29.4379,30.8072,163368.75549962,0
+LFUS.US,D,20060505,000000,31.0356,31.4814,30.4606,30.4606,115122.09143139,0
+LFUS.US,D,20060508,000000,30.5213,31.2322,30.2492,31.127,149281.87362213,0
+LFUS.US,D,20060509,000000,33.1835,33.1983,30.6086,30.8857,393658.25646967,0
+LFUS.US,D,20060510,000000,31.8092,31.9402,30.284,30.7099,286070.04860458,0
+LFUS.US,D,20060511,000000,30.6355,31.1438,30.2978,30.3405,228768.8267039,0
+LFUS.US,D,20060512,000000,30.284,30.5828,29.3158,29.5441,242489.13544701,0
+LFUS.US,D,20060515,000000,29.281,30.1389,28.9246,29.7507,218179.49563858,0
+LFUS.US,D,20060516,000000,29.8618,30.6086,29.8618,30.2492,235879.74126902,0
+LFUS.US,D,20060517,000000,29.9443,30.2492,29.4032,29.4906,166929.75166195,0
+LFUS.US,D,20060518,000000,29.6692,30.3237,29.1629,29.3675,156075.56143637,0
+LFUS.US,D,20060519,000000,29.3257,30.5997,29.29,30.4786,354058.28726847,0
+LFUS.US,D,20060522,000000,30.1061,31.3534,30.0963,30.9115,267787.71706298,0
+LFUS.US,D,20060523,000000,31.127,31.5837,30.1061,30.1757,182393.29693138,0
+LFUS.US,D,20060524,000000,30.1936,30.9612,29.3505,30.5659,182048.87931613,0
+LFUS.US,D,20060525,000000,31.1438,31.3364,30.275,31.1438,195383.48061294,0
+LFUS.US,D,20060526,000000,31.3177,31.5937,30.7616,31.0704,172424.32040112,0
+LFUS.US,D,20060530,000000,30.9115,31.0534,30.4606,30.5381,114247.95549561,0
+LFUS.US,D,20060531,000000,30.7436,31.2818,30.3316,31.0804,473929.71634172,0
+LFUS.US,D,20060601,000000,31.1955,31.818,31.1955,31.6999,414052.41181002,0
+LFUS.US,D,20060602,000000,31.4983,32.4983,31.258,31.4814,301464.10610953,0
+LFUS.US,D,20060605,000000,31.3364,31.8856,30.548,30.6822,399508.32058365,0
+LFUS.US,D,20060606,000000,30.8935,31.1071,30.6086,31.0534,149090.53050255,0
+LFUS.US,D,20060607,000000,31.1875,31.1955,30.6822,30.9284,124357.92169292,0
+LFUS.US,D,20060608,000000,30.6921,31.0882,29.5621,30.6999,198931.38487762,0
+LFUS.US,D,20060609,000000,30.8231,30.9353,29.6623,29.8976,157069.53858915,0
+LFUS.US,D,20060612,000000,29.9533,29.9533,28.5044,28.9246,281608.73271115,0
+LFUS.US,D,20060613,000000,29.0417,30.0227,28.721,29.1539,209512.65939054,0
+LFUS.US,D,20060614,000000,29.1102,29.4906,28.2681,28.711,178313.66020806,0
+LFUS.US,D,20060615,000000,29.136,29.4985,28.7647,29.2263,215740.37439842,0
+LFUS.US,D,20060616,000000,29.0914,29.4209,28.3238,28.6405,409198.33898693,0
+LFUS.US,D,20060619,000000,28.8441,28.8441,27.4697,27.6019,253770.32294999,0
+LFUS.US,D,20060620,000000,27.6386,27.7807,27.1471,27.2027,199127.76334246,0
+LFUS.US,D,20060621,000000,27.2404,28.1709,27.2404,27.451,305896.21700049,0
+LFUS.US,D,20060622,000000,27.3001,27.8939,27.165,27.721,377281.2995715,0
+LFUS.US,D,20060623,000000,27.4857,28.7577,27.4857,28.3138,334329.80457047,0
+LFUS.US,D,20060626,000000,28.4429,28.8977,27.9028,28.729,203573.97320013,0
+LFUS.US,D,20060627,000000,28.8441,29.4289,28.2681,28.4429,197916.25927478,0
+LFUS.US,D,20060628,000000,28.711,28.8619,27.9216,28.3675,150004.94920035,0
+LFUS.US,D,20060629,000000,28.4509,30.8489,28.4509,30.6255,269419.16892469,0
+LFUS.US,D,20060630,000000,30.8072,30.8072,29.8191,30.5023,623378.76342623,0
+LFUS.US,D,20060703,000000,30.7804,30.7804,30.1936,30.6453,137799.27230908,0
+LFUS.US,D,20060705,000000,30.6086,30.8935,29.9265,30.4229,143178.02810745,0
+LFUS.US,D,20060706,000000,30.548,31.0704,30.548,30.8588,130096.20114231,0
+LFUS.US,D,20060707,000000,30.6921,30.9452,29.1896,29.4479,211281.0726431,0
+LFUS.US,D,20060710,000000,29.6772,29.855,29.2423,29.4906,103434.04803204,0
+LFUS.US,D,20060711,000000,29.3773,30.3067,29.2333,30.257,183238.22786469,0
+LFUS.US,D,20060712,000000,30.131,30.3237,29.5621,29.6186,131493.00591525,0
+LFUS.US,D,20060713,000000,29.3842,29.3842,28.3585,28.5501,135065.07983715,0
+LFUS.US,D,20060714,000000,28.4777,29.1449,28.3755,28.8977,148612.1727036,0
+LFUS.US,D,20060717,000000,28.8719,29.0914,27.8571,28.0715,132427.56599407,0
+LFUS.US,D,20060718,000000,28.2235,28.7914,27.6823,28.6673,149475.23087981,0
+LFUS.US,D,20060719,000000,28.7577,30.2978,28.7577,29.9622,310836.89776191,0
+LFUS.US,D,20060720,000000,30.0317,30.2036,29.6465,29.6692,189991.63291691,0
+LFUS.US,D,20060721,000000,29.4806,29.7239,28.8441,28.8977,484109.17030351,0
+LFUS.US,D,20060724,000000,29.2175,29.9165,29.136,29.705,172192.69451953,0
+LFUS.US,D,20060725,000000,29.8371,30.7179,29.3773,29.9265,260922.52734618,0
+LFUS.US,D,20060726,000000,29.7417,30.6453,29.0417,30.5023,229328.75709595,0
+LFUS.US,D,20060727,000000,30.7526,30.9015,29.4985,29.7417,133554.4762615,0
+LFUS.US,D,20060728,000000,30.0407,30.4319,29.8371,29.9165,214510.74308784,0
+LFUS.US,D,20060731,000000,29.705,30.3594,29.705,29.9711,115507.79887771,0
+LFUS.US,D,20060801,000000,29.6275,30.0784,29.2096,29.3158,136757.96291094,0
+LFUS.US,D,20060802,000000,29.5908,29.705,29.281,29.4726,89236.388559018,0
+LFUS.US,D,20060803,000000,29.1272,30.6732,29.1272,30.4229,178536.22246822,0
+LFUS.US,D,20060804,000000,30.7526,31.272,29.8034,30.4051,113035.44435889,0
+LFUS.US,D,20060807,000000,30.1061,30.3237,29.5253,30.0594,63029.430659557,0
+LFUS.US,D,20060808,000000,30.2909,30.7099,28.2235,28.3048,311392.79987776,0
+LFUS.US,D,20060809,000000,28.6594,29.2522,23.913,24.9685,1482772.2153742,0
+LFUS.US,D,20060810,000000,24.6497,26.9406,24.6329,25.899,495070.10984845,0
+LFUS.US,D,20060811,000000,25.899,26.458,25.6646,26.2434,335656.11450988,0
+LFUS.US,D,20060814,000000,26.5145,28.3238,26.3339,28.012,512529.66597583,0
+LFUS.US,D,20060815,000000,28.4429,30.0963,28.4429,29.5709,385686.29786643,0
+LFUS.US,D,20060816,000000,30.005,30.2909,29.4726,30.1856,255689.79656012,0
+LFUS.US,D,20060817,000000,30.0883,30.9612,30.0784,30.275,192348.17449493,0
+LFUS.US,D,20060818,000000,30.4319,31.0356,29.9066,30.9284,213343.55005838,0
+LFUS.US,D,20060821,000000,30.8151,30.8321,30.005,30.4865,242056.09575533,0
+LFUS.US,D,20060822,000000,30.5828,30.6086,30.2909,30.5918,158727.17424617,0
+LFUS.US,D,20060823,000000,30.7099,31.0445,30.2303,30.5918,220168.45701318,0
+LFUS.US,D,20060824,000000,30.7804,31.2143,30.6086,30.6355,278320.65226148,0
+LFUS.US,D,20060825,000000,30.6533,30.9552,30.413,30.5828,196092.45722445,0
+LFUS.US,D,20060828,000000,30.548,31.2044,30.3405,31.1875,98302.024151031,0
+LFUS.US,D,20060829,000000,31.1875,32.4545,31.1875,32.2758,304596.09085638,0
+LFUS.US,D,20060830,000000,32.2947,32.3404,31.6919,32.2152,146839.73117483,0
+LFUS.US,D,20060831,000000,32.2064,32.6074,31.9859,32.0385,191016.82921025,0
+LFUS.US,D,20060901,000000,32.2064,32.2152,31.7466,31.9492,108231.72498832,0
+LFUS.US,D,20060905,000000,32.1111,32.7217,31.8856,32.5797,182947.18490912,0
+LFUS.US,D,20060906,000000,32.1984,32.1984,30.7894,30.9015,177881.62758543,0
+LFUS.US,D,20060907,000000,30.6732,31.6999,30.3237,31.0981,213859.1694122,0
+LFUS.US,D,20060908,000000,31.0445,31.0882,30.3862,30.8231,131105.28433084,0
+LFUS.US,D,20060911,000000,30.7338,31.6741,30.5381,31.5669,146870.95031539,0
+LFUS.US,D,20060912,000000,31.6999,33.7167,31.6999,33.0593,198436.91397385,0
+LFUS.US,D,20060913,000000,32.9342,32.9342,31.834,32.545,151843.85728644,0
+LFUS.US,D,20060914,000000,32.2947,32.8974,31.8528,32.8885,141836.61213228,0
+LFUS.US,D,20060915,000000,33.1655,33.2072,31.4378,31.7655,284498.01381685,0
+LFUS.US,D,20060918,000000,31.6741,32.2848,31.4,32.0475,159193.44721651,0
+LFUS.US,D,20060919,000000,31.9769,32.0296,30.7526,31.7655,140379.38321629,0
+LFUS.US,D,20060920,000000,32.1111,32.4545,31.7655,31.9769,149703.83555427,0
+LFUS.US,D,20060921,000000,32.25,33.0056,32.0743,32.5181,154876.1421973,0
+LFUS.US,D,20060922,000000,32.2669,32.2669,30.8935,31.265,124242.10875213,0
+LFUS.US,D,20060925,000000,31.2322,32.3841,30.9353,32.25,95018.979046614,0
+LFUS.US,D,20060926,000000,32.2947,32.2947,30.9284,31.1776,202975.77418416,0
+LFUS.US,D,20060927,000000,30.9452,31.6036,30.9452,31.1528,163313.36670184,0
+LFUS.US,D,20060928,000000,31.2044,31.6125,31.0445,31.1608,208968.8421033,0
+LFUS.US,D,20060929,000000,31.2917,31.6919,30.7436,30.7894,150493.37768981,0
+LFUS.US,D,20061002,000000,30.7894,31.2243,30.1677,30.2978,103123.87076451,0
+LFUS.US,D,20061003,000000,30.2036,30.4865,30.0883,30.4865,176075.95277799,0
+LFUS.US,D,20061004,000000,30.2909,32.1358,30.2909,31.7188,139906.0607626,0
+LFUS.US,D,20061005,000000,31.6125,32.527,31.4546,32.4735,92900.1057645,0
+LFUS.US,D,20061006,000000,32.257,32.257,31.3722,31.7753,67378.961888384,0
+LFUS.US,D,20061009,000000,31.825,31.9769,31.4814,31.8092,66381.963528453,0
+LFUS.US,D,20061010,000000,31.9859,31.9859,31.1776,31.2411,272836.15421281,0
+LFUS.US,D,20061011,000000,31.1875,31.1875,30.1677,30.5748,199729.9906346,0
+LFUS.US,D,20061012,000000,30.7616,31.2044,30.7179,31.0981,218580.30912064,0
+LFUS.US,D,20061013,000000,31.0177,31.5669,31.0177,31.2411,237588.73744761,0
+LFUS.US,D,20061016,000000,31.1171,32.1548,31.1171,31.558,189327.97441267,0
+LFUS.US,D,20061017,000000,31.2411,31.5837,31.1776,31.2818,298386.5030914,0
+LFUS.US,D,20061018,000000,31.5837,32.0475,30.8588,31.0804,235501.08330605,0
+LFUS.US,D,20061019,000000,30.9353,31.0704,30.7894,31.0177,151916.36625807,0
+LFUS.US,D,20061020,000000,31.2044,31.2044,30.6632,30.7099,97755.185656645,0
+LFUS.US,D,20061023,000000,30.5659,30.7894,30.3762,30.3862,139866.78506962,0
+LFUS.US,D,20061024,000000,30.3067,30.6632,30.284,30.4229,196683.60675705,0
+LFUS.US,D,20061025,000000,30.5381,30.8489,29.6772,30.1061,199711.86339171,0
+LFUS.US,D,20061026,000000,30.4051,30.6921,30.1677,30.413,310279.98857703,0
+LFUS.US,D,20061027,000000,30.4419,30.4419,29.855,30.0496,174719.43076706,0
+LFUS.US,D,20061030,000000,29.8461,30.3952,29.8461,30.0694,240862.71893057,0
+LFUS.US,D,20061031,000000,29.9066,30.4229,29.6275,30.0407,263218.64478116,0
+LFUS.US,D,20061101,000000,30.3067,30.3862,28.8799,28.8878,361433.05392481,0
+LFUS.US,D,20061102,000000,26.8025,27.4947,25.2405,25.5534,1686357.2663339,0
+LFUS.US,D,20061103,000000,24.9685,27.4172,24.9685,26.7578,866695.7096327,0
+LFUS.US,D,20061106,000000,26.8302,26.8302,25.899,26.1899,554410.64657627,0
+LFUS.US,D,20061107,000000,26.172,26.7738,25.9981,26.1977,371238.8852689,0
+LFUS.US,D,20061108,000000,26.0241,26.877,25.6397,26.6695,153009.03617779,0
+LFUS.US,D,20061109,000000,26.738,27.0925,26.45,26.4778,208313.24015147,0
+LFUS.US,D,20061110,000000,26.4053,27.3745,26.3776,27.3278,316298.23322243,0
+LFUS.US,D,20061113,000000,27.2484,27.3745,27.0508,27.3001,265289.17874886,0
+LFUS.US,D,20061114,000000,27.3278,28.2235,27.2404,28.2235,248783.31701223,0
+LFUS.US,D,20061115,000000,28.2046,28.4777,27.9028,28.3238,189578.73460624,0
+LFUS.US,D,20061116,000000,28.436,28.6326,28.0288,28.2493,212470.42119166,0
+LFUS.US,D,20061117,000000,28.3048,28.3048,27.8055,27.8839,139325.98898954,0
+LFUS.US,D,20061120,000000,27.9484,28.2404,27.73,28.1421,124111.18977557,0
+LFUS.US,D,20061121,000000,28.1062,28.3942,27.8055,28.3048,99539.712014017,0
+LFUS.US,D,20061122,000000,28.2304,28.5412,28.0199,28.1779,58274.050603403,0
+LFUS.US,D,20061124,000000,28.0199,28.3328,27.73,28.0468,52087.625426583,0
+LFUS.US,D,20061127,000000,28.2404,28.2404,27.7807,27.9306,306569.94619524,0
+LFUS.US,D,20061128,000000,27.9126,28.1709,27.6019,27.7647,289431.64509493,0
+LFUS.US,D,20061129,000000,28.0288,28.7994,27.9484,28.1142,320276.15597164,0
+LFUS.US,D,20061130,000000,28.1709,28.3585,27.6566,27.7548,284387.2362213,0
+LFUS.US,D,20061201,000000,27.8669,27.9663,27.3913,27.8571,257951.6736474,0
+LFUS.US,D,20061204,000000,27.8571,28.3417,27.7022,27.7747,393284.63385196,0
+LFUS.US,D,20061205,000000,27.9842,28.721,27.8839,28.0547,210867.16726336,0
+LFUS.US,D,20061206,000000,27.9405,28.0288,27.5542,27.6486,165272.11600494,0
+LFUS.US,D,20061207,000000,27.7807,27.8492,27.1282,27.2584,171023.48735197,0
+LFUS.US,D,20061208,000000,27.0755,27.7459,26.9406,27.6386,158090.70660629,0
+LFUS.US,D,20061211,000000,27.5284,27.5731,26.5562,26.6863,196903.14781005,0
+LFUS.US,D,20061212,000000,26.7479,27.2216,26.7479,27.0279,220552.15032141,0
+LFUS.US,D,20061213,000000,27.157,27.6644,26.9049,27.0091,171937.90604976,0
+LFUS.US,D,20061214,000000,27.1103,27.3089,26.8849,26.9406,141500.25106944,0
+LFUS.US,D,20061215,000000,27.0667,27.3001,26.7201,27.0011,260376.69592084,0
+LFUS.US,D,20061218,000000,26.9833,27.4857,26.4243,26.5057,165053.582021,0
+LFUS.US,D,20061219,000000,26.3418,26.8482,26.0608,26.7291,99747.168238405,0
+LFUS.US,D,20061220,000000,26.7121,27.2027,26.6249,26.6249,86544.492987206,0
+LFUS.US,D,20061221,000000,26.5989,27.451,26.5989,26.9833,77763.857936467,0
+LFUS.US,D,20061222,000000,26.8302,27.3745,26.6616,27.157,113372.81249079,0
+LFUS.US,D,20061226,000000,27.0667,27.9405,27.0428,27.8939,96228.468976187,0
+LFUS.US,D,20061227,000000,27.8571,28.6952,27.711,28.5324,234143.55422606,0
+LFUS.US,D,20061228,000000,28.5601,29.2522,28.3843,28.9246,214016.27218408,0
+LFUS.US,D,20061229,000000,28.8977,29.0824,28.0895,28.2871,141806.40006076,0
+LFUS.US,D,20070103,000000,28.3942,28.6594,27.3656,27.7895,170265.16435699,0
+LFUS.US,D,20070104,000000,27.6823,28.1519,27.6198,28.012,96173.080178413,0
+LFUS.US,D,20070105,000000,27.7975,27.9405,27.2831,27.461,75858.483293045,0
+LFUS.US,D,20070108,000000,27.5453,28.1421,27.2831,27.9663,83697.508781627,0
+LFUS.US,D,20070109,000000,27.8669,28.1142,26.9406,27.3745,121026.53727409,0
+LFUS.US,D,20070110,000000,27.2404,27.6823,27.0508,27.5641,102745.21280155,0
+LFUS.US,D,20070111,000000,27.6566,28.704,27.6566,28.5412,126527.14842756,0
+LFUS.US,D,20070112,000000,28.4697,28.9503,28.3675,28.8341,85943.272764097,0
+LFUS.US,D,20070116,000000,28.9683,29.3435,28.2681,28.5144,129338.88521637,0
+LFUS.US,D,20070117,000000,28.4022,28.987,28.0288,28.0715,102326.27207656,0
+LFUS.US,D,20070118,000000,28.2871,28.6773,27.6386,27.7807,129494.9809192,0
+LFUS.US,D,20070119,000000,27.6743,28.1242,27.4003,27.8839,52277.961477116,0
+LFUS.US,D,20070122,000000,27.7548,27.7548,26.9911,27.0667,108319.33999571,0
+LFUS.US,D,20070123,000000,27.0845,27.8749,26.8849,27.4003,212971.94157878,0
+LFUS.US,D,20070124,000000,27.461,28.0199,27.2216,27.9484,41492.25194696,0
+LFUS.US,D,20070125,000000,27.9306,28.1242,27.4857,27.8144,59535.908123598,0
+LFUS.US,D,20070126,000000,27.8144,28.1421,27.2673,28.0468,56452.262691168,0
+LFUS.US,D,20070129,000000,27.9306,29.1826,27.8839,28.7994,207524.70508498,0
+LFUS.US,D,20070130,000000,28.7994,28.7994,28.0199,28.1519,160670.8175135,0
+LFUS.US,D,20070131,000000,28.1142,28.2046,26.7578,27.8492,178018.5889763,0
+LFUS.US,D,20070201,000000,27.8939,28.4181,27.73,28.1867,81180.843224591,0
+LFUS.US,D,20070202,000000,28.2046,28.9683,28.2046,28.7388,136279.60511197,0
+LFUS.US,D,20070205,000000,28.8441,29.1896,28.5412,29.1012,175630.82825771,0
+LFUS.US,D,20070206,000000,29.7874,32.4457,29.6951,31.3007,956545.40324343,0
+LFUS.US,D,20070207,000000,31.4457,33.6799,31.4,33.4575,524184.47609651,0
+LFUS.US,D,20070208,000000,33.2886,33.5806,32.8974,33.5727,221684.09593409,0
+LFUS.US,D,20070209,000000,33.3801,34.0254,33.3801,33.7167,181556.42255047,0
+LFUS.US,D,20070212,000000,33.6074,34.374,33.3801,33.7167,287773.00236887,0
+LFUS.US,D,20070213,000000,33.815,34.4693,33.7514,34.4276,294224.28670595,0
+LFUS.US,D,20070214,000000,34.4693,34.7176,34.2112,34.4197,155217.53860539,0
+LFUS.US,D,20070215,000000,34.3105,34.6978,34.086,34.365,157645.582086,0
+LFUS.US,D,20070216,000000,34.365,34.4018,33.7951,34.2826,114253.99790991,0
+LFUS.US,D,20070220,000000,34.1476,35.1058,33.6611,34.5925,181402.34098575,0
+LFUS.US,D,20070221,000000,34.3452,35.0095,33.7255,34.8437,185435.65253274,0
+LFUS.US,D,20070222,000000,34.8099,34.8437,34.2579,34.6908,209859.09114388,0
+LFUS.US,D,20070223,000000,34.5646,35.2131,34.23,34.8894,148388.6033744,0
+LFUS.US,D,20070226,000000,34.7921,34.8437,34.0523,34.4792,145057.21895556,0
+LFUS.US,D,20070227,000000,34.0691,34.1317,32.7376,32.7376,316999.15328153,0
+LFUS.US,D,20070228,000000,32.7922,33.4852,32.2848,32.678,405875.01112049,0
+LFUS.US,D,20070301,000000,32.5181,34.0443,32.4913,33.7604,301924.33666557,0
+LFUS.US,D,20070302,000000,33.5201,33.805,32.4457,32.4834,226343.80443045,0
+LFUS.US,D,20070305,000000,32.3931,33.2162,31.968,32.0038,230247.20406993,0
+LFUS.US,D,20070306,000000,32.2322,34.2112,32.1021,33.7871,349058.18943307,0
+LFUS.US,D,20070307,000000,33.6898,34.2399,33.3165,33.8587,340534.35699019,0
+LFUS.US,D,20070308,000000,34.0254,34.5189,33.9629,34.0056,224410.23185361,0
+LFUS.US,D,20070309,000000,34.3193,35.0185,34.1317,34.6451,215202.59952549,0
+LFUS.US,D,20070312,000000,34.5041,35.4127,34.4792,35.1337,126792.00758782,0
+LFUS.US,D,20070313,000000,35.0095,35.1783,33.823,33.9708,215855.18027017,0
+LFUS.US,D,20070314,000000,33.8318,34.511,33.4326,34.2499,120637.80862062,0
+LFUS.US,D,20070315,000000,34.5925,34.5925,34.0344,34.4107,128098.17614624,0
+LFUS.US,D,20070316,000000,34.4018,34.7831,33.4326,33.6441,291801.2785706,0
+LFUS.US,D,20070319,000000,33.7871,34.5646,33.4665,34.3006,92317.012784298,0
+LFUS.US,D,20070320,000000,34.3105,34.9221,33.8676,34.8894,145073.33206037,0
+LFUS.US,D,20070321,000000,35.0095,35.9876,34.104,35.9349,236782.0751382,0
+LFUS.US,D,20070322,000000,35.9876,35.9876,35.0532,35.4564,238060.04576321,0
+LFUS.US,D,20070323,000000,35.4286,36.0134,35.4286,35.9608,145787.34401713,0
+LFUS.US,D,20070326,000000,35.8992,36.775,35.8992,36.5983,213347.57833459,0
+LFUS.US,D,20070327,000000,36.4563,36.51,35.7215,35.8188,199543.68286028,0
+LFUS.US,D,20070328,000000,35.5487,35.9181,35.1237,35.4037,314144.11252355,0
+LFUS.US,D,20070329,000000,35.6659,35.9261,35.1704,35.5934,196028.00480521,0
+LFUS.US,D,20070330,000000,35.6937,36.0293,35.3948,36.0194,122173.58892254,0
+LFUS.US,D,20070402,000000,36.0462,36.3808,35.7383,36.352,158728.18131522,0
+LFUS.US,D,20070403,000000,36.3709,36.5566,35.8913,36.3957,147701.78228201,0
+LFUS.US,D,20070404,000000,36.3064,36.6151,35.7742,36.6151,206403.83723184,0
+LFUS.US,D,20070405,000000,36.6499,36.9726,36.361,36.8853,121573.37576848,0
+LFUS.US,D,20070409,000000,36.8217,36.9726,36.4394,36.9637,164987.11546367,0
+LFUS.US,D,20070410,000000,36.8853,37.9358,36.8853,37.7988,209346.49299722,0
+LFUS.US,D,20070411,000000,37.8823,37.8823,37.0074,37.2636,209915.48701071,0
+LFUS.US,D,20070412,000000,37.1385,37.7362,36.7046,37.6717,99994.907224813,0
+LFUS.US,D,20070413,000000,37.6211,37.7084,37.2079,37.6717,301155.9429801,0
+LFUS.US,D,20070416,000000,37.7263,38.9665,37.7263,38.8781,184004.60741208,0
+LFUS.US,D,20070417,000000,38.7888,38.8612,38.4253,38.4979,238849.58789875,0
+LFUS.US,D,20070418,000000,38.3628,38.6845,37.7362,37.7432,100965.72178944,0
+LFUS.US,D,20070419,000000,37.63,37.7988,37.0312,37.2914,150608.18356156,0
+LFUS.US,D,20070420,000000,37.8653,38.0729,37.5456,37.8167,158039.34608472,0
+LFUS.US,D,20070423,000000,37.5824,37.9358,37.3996,37.6022,69828.153819041,0
+LFUS.US,D,20070424,000000,37.7531,37.772,36.9796,37.63,191842.6258316,0
+LFUS.US,D,20070425,000000,37.782,38.1801,37.5535,37.8823,153254.7610261,0
+LFUS.US,D,20070426,000000,37.7432,37.772,37.2358,37.4761,137133.59966675,0
+LFUS.US,D,20070427,000000,37.2914,37.3897,36.5,36.5734,191137.6774963,0
+LFUS.US,D,20070430,000000,36.5903,36.9379,35.5487,35.5854,245131.68463535,0
+LFUS.US,D,20070501,000000,35.8019,36.9379,35.5487,36.4225,195978.65842175,0
+LFUS.US,D,20070502,000000,36.1078,39.9188,36.1078,38.6299,396644.21620422,0
+LFUS.US,D,20070503,000000,38.6498,38.9576,37.0074,37.3639,529662.93173088,0
+LFUS.US,D,20070504,000000,37.4602,37.8574,36.92,37.2735,208569.03569028,0
+LFUS.US,D,20070507,000000,37.1752,37.9358,37.0869,37.3013,169546.11705499,0
+LFUS.US,D,20070508,000000,37.0769,37.1037,36.4027,37.0312,243162.86464176,0
+LFUS.US,D,20070509,000000,36.785,37.1573,36.5477,36.9985,188230.2691477,0
+LFUS.US,D,20070510,000000,36.8763,36.8763,35.783,35.8287,142819.51152549,0
+LFUS.US,D,20070511,000000,35.9876,36.6599,35.8476,36.3808,163773.59725789,0
+LFUS.US,D,20070514,000000,36.3957,36.7939,35.9698,36.0889,240368.24802679,0
+LFUS.US,D,20070515,000000,36.0045,36.0045,35.0453,35.0532,205058.39298047,0
+LFUS.US,D,20070516,000000,35.1058,35.4891,34.9688,35.4286,167331.57221309,0
+LFUS.US,D,20070517,000000,35.2697,35.2697,34.6024,34.7732,111975.00064879,0
+LFUS.US,D,20070518,000000,34.9311,35.356,34.2211,35.0711,137674.39574683,0
+LFUS.US,D,20070521,000000,34.9142,36.0889,34.801,35.783,154873.12099016,0
+LFUS.US,D,20070522,000000,35.6937,36.3709,35.5934,36.1822,196866.89332423,0
+LFUS.US,D,20070523,000000,36.3808,36.3808,35.5169,35.6559,129630.93524101,0
+LFUS.US,D,20070524,000000,35.5756,36.073,34.8437,35.0711,184391.32192744,0
+LFUS.US,D,20070525,000000,35.079,35.5339,34.8516,34.9857,80924.04061673,0
+LFUS.US,D,20070529,000000,35.1237,36.1266,34.9857,35.6758,99695.807716833,0
+LFUS.US,D,20070530,000000,35.4464,35.4464,34.8516,35.1337,133519.22884473,0
+LFUS.US,D,20070531,000000,35.0611,35.6559,34.8348,35.5566,391611.89215919,0
+LFUS.US,D,20070601,000000,35.7036,36.6599,35.6659,36.4821,350121.65435033,0
+LFUS.US,D,20070604,000000,36.352,36.7483,35.9955,36.2458,188499.15658416,0
+LFUS.US,D,20070605,000000,35.9955,36.0382,34.9857,35.3849,114188.53842163,0
+LFUS.US,D,20070606,000000,35.1058,35.1058,34.5646,34.8348,110190.47429141,0
+LFUS.US,D,20070607,000000,34.6183,34.7255,33.815,33.9103,201264.76386747,0
+LFUS.US,D,20070608,000000,33.8398,34.3919,33.7604,34.1853,146092.48593941,0
+LFUS.US,D,20070611,000000,34.095,34.6262,33.955,34.2112,133770.99610734,0
+LFUS.US,D,20070612,000000,34.0523,34.3452,33.5637,33.7693,133061.01242678,0
+LFUS.US,D,20070613,000000,33.9808,34.801,33.7604,34.374,162774.58475986,0
+LFUS.US,D,20070614,000000,34.3193,35.3144,34.2826,34.9311,113181.4693712,0
+LFUS.US,D,20070615,000000,35.5487,35.7642,35.3223,35.7295,298127.68634544,0
+LFUS.US,D,20070618,000000,35.5854,35.6123,34.6808,34.9142,127830.29577883,0
+LFUS.US,D,20070619,000000,34.7355,34.9598,34.5825,34.8516,117096.95383929,0
+LFUS.US,D,20070620,000000,31.0088,33.0056,30.2303,31.7089,985682.93207966,0
+LFUS.US,D,20070621,000000,31.5063,31.8608,30.6255,31.258,330800.02754868,0
+LFUS.US,D,20070622,000000,31.2322,31.4626,30.8678,31.2243,529811.97795034,0
+LFUS.US,D,20070625,000000,30.9899,31.2044,30.3663,30.7894,268188.53054506,0
+LFUS.US,D,20070626,000000,30.9612,30.9612,30.1856,30.4319,340999.62289149,0
+LFUS.US,D,20070627,000000,30.2303,31.0981,30.1061,30.9999,316943.76448376,0
+LFUS.US,D,20070628,000000,31.0624,31.0624,30.0594,30.1856,327693.2195281,0
+LFUS.US,D,20070629,000000,30.2403,30.3862,29.8897,29.9622,359854.97672277,0
+LFUS.US,D,20070702,000000,30.1677,30.7616,30.1479,30.5381,146741.03840788,0
+LFUS.US,D,20070703,000000,30.6632,30.9353,30.2492,30.6999,107715.09856545,0
+LFUS.US,D,20070705,000000,30.7526,30.981,30.2492,30.9612,174753.67111478,0
+LFUS.US,D,20070706,000000,31.0177,31.0804,30.6533,30.9353,167337.61462739,0
+LFUS.US,D,20070709,000000,31.1071,31.1875,30.8935,31.0882,203194.30816811,0
+LFUS.US,D,20070710,000000,30.9015,30.9452,30.7804,30.8391,291794.22908725,0
+LFUS.US,D,20070711,000000,30.8778,31.258,30.8151,31.1438,331560.36468177,0
+LFUS.US,D,20070712,000000,31.2143,31.8439,31.127,31.682,155471.32000611,0
+LFUS.US,D,20070713,000000,31.6483,31.9025,31.3722,31.4626,106037.32152742,0
+LFUS.US,D,20070716,000000,31.4278,31.6125,31.1071,31.272,222070.81044945,0
+LFUS.US,D,20070717,000000,31.3097,31.8856,31.2411,31.5063,135127.51811828,0
+LFUS.US,D,20070718,000000,31.265,31.7655,31.1071,31.6919,230371.07356314,0
+LFUS.US,D,20070719,000000,31.9025,31.9025,31.4626,31.7655,155913.42331925,0
+LFUS.US,D,20070720,000000,31.6741,31.8002,31.1438,31.3007,243259.5432706,0
+LFUS.US,D,20070723,000000,31.3633,31.8945,31.3633,31.8608,160263.96161713,0
+LFUS.US,D,20070724,000000,31.7655,32.0038,31.4726,31.5063,307935.53182762,0
+LFUS.US,D,20070725,000000,31.7277,31.8439,31.0704,31.5757,276326.65554162,0
+LFUS.US,D,20070726,000000,31.3633,31.531,30.0407,30.2909,218808.9137951,0
+LFUS.US,D,20070727,000000,30.1221,30.2492,29.3158,29.3257,146341.23199487,0
+LFUS.US,D,20070730,000000,29.3068,30.0227,28.8719,29.6186,185671.30669054,0
+LFUS.US,D,20070731,000000,29.9622,30.0227,28.8619,28.9156,191551.58287604,0
+LFUS.US,D,20070801,000000,27.8839,31.265,27.5453,30.0784,586012.47337889,0
+LFUS.US,D,20070802,000000,30.8778,33.4048,30.8778,32.5538,533154.44012874,0
+LFUS.US,D,20070803,000000,32.545,32.5887,30.9452,30.9899,535504.93929245,0
+LFUS.US,D,20070806,000000,31.6125,31.6125,29.5253,31.0882,386966.28262953,0
+LFUS.US,D,20070807,000000,30.9284,31.0624,28.8619,29.5531,546277.55692494,0
+LFUS.US,D,20070808,000000,29.8191,30.8321,29.2611,30.3952,562679.69054938,0
+LFUS.US,D,20070809,000000,29.4985,30.2492,28.7487,28.8977,840283.30964695,0
+LFUS.US,D,20070810,000000,28.8521,30.8321,27.9573,28.4857,433304.55084719,0
+LFUS.US,D,20070813,000000,28.8341,29.2711,27.8144,28.0468,472838.05349105,0
+LFUS.US,D,20070814,000000,28.2493,28.704,27.8144,27.8492,225620.72885223,0
+LFUS.US,D,20070815,000000,27.7548,28.4022,27.6019,27.8669,286939.1491951,0
+LFUS.US,D,20070816,000000,27.6566,28.9156,27.5026,27.9126,399849.71699174,0
+LFUS.US,D,20070817,000000,28.9413,29.005,28.0368,28.4608,178902.79560257,0
+LFUS.US,D,20070820,000000,28.6405,28.7994,28.0715,28.6226,154060.41626645,0
+LFUS.US,D,20070821,000000,28.5324,28.7994,27.9842,28.0547,89712.732219874,0
+LFUS.US,D,20070822,000000,28.436,29.136,28.1867,29.0824,122380.03807787,0
+LFUS.US,D,20070823,000000,29.281,29.29,28.704,29.0228,159328.39446928,0
+LFUS.US,D,20070824,000000,29.0914,29.5808,28.8163,29.5531,71525.065169023,0
+LFUS.US,D,20070827,000000,29.4032,29.8976,29.1896,29.4548,150998.92635313,0
+LFUS.US,D,20070828,000000,29.2333,29.4379,28.7994,28.7994,176724.50524648,0
+LFUS.US,D,20070829,000000,29.0228,29.6544,28.8074,29.6186,87310.872534587,0
+LFUS.US,D,20070830,000000,29.2175,30.0594,29.0576,29.3068,122933.92605561,0
+LFUS.US,D,20070831,000000,29.7954,29.8897,29.1629,29.6375,95587.973060109,0
+LFUS.US,D,20070904,000000,29.5621,30.5123,28.9772,30.275,167089.87564097,0
+LFUS.US,D,20070905,000000,30.1389,31.1707,30.0407,30.9711,216898.50380642,0
+LFUS.US,D,20070906,000000,31.2243,31.2243,30.3663,30.9612,176095.08708997,0
+LFUS.US,D,20070907,000000,30.4051,30.8588,30.4051,30.7436,212264.97910536,0
+LFUS.US,D,20070910,000000,30.8857,31.2818,30.1578,30.6632,191349.1619969,0
+LFUS.US,D,20070911,000000,30.9015,30.9999,30.5381,30.7526,251775.31916108,0
+LFUS.US,D,20070912,000000,30.5748,31.2501,30.5213,30.5748,194723.8503849,0
+LFUS.US,D,20070913,000000,30.6632,31.5143,30.1677,30.9452,192899.04126552,0
+LFUS.US,D,20070914,000000,30.5213,31.0624,30.2909,31.0534,202795.50882414,0
+LFUS.US,D,20070917,000000,30.9284,30.9353,29.9354,29.979,313062.52036338,0
+LFUS.US,D,20070918,000000,30.1479,31.4457,29.4548,31.4278,155899.32435254,0
+LFUS.US,D,20070919,000000,31.6642,32.9501,31.531,32.537,216451.36514803,0
+LFUS.US,D,20070920,000000,32.4983,32.9064,31.7753,32.3136,135032.85362753,0
+LFUS.US,D,20070921,000000,32.6264,32.8011,31.818,32.0475,257985.91399511,0
+LFUS.US,D,20070924,000000,32.0296,32.1636,31.3722,31.3821,171322.58685995,0
+LFUS.US,D,20070925,000000,31.1438,32.7843,31.1438,32.0038,286745.79193743,0
+LFUS.US,D,20070926,000000,32.2064,32.3672,31.3821,31.8677,369730.29583134,0
+LFUS.US,D,20070927,000000,31.8439,32.5797,31.3097,32.0931,207482.40818486,0
+LFUS.US,D,20070928,000000,31.968,32.0385,31.54,31.6642,223464.59401525,0
+LFUS.US,D,20071001,000000,31.5937,31.9859,31.4983,31.968,160590.25198947,0
+LFUS.US,D,20071002,000000,31.9402,32.1636,31.6314,31.9402,125027.62261147,0
+LFUS.US,D,20071003,000000,31.8608,32.0038,31.1071,31.6314,168593.42973328,0
+LFUS.US,D,20071004,000000,31.7366,32.1189,31.3177,31.9402,98508.473306371,0
+LFUS.US,D,20071005,000000,32.0296,32.7663,31.8856,32.5638,171015.43079957,0
+LFUS.US,D,20071008,000000,32.4258,32.7922,32.1189,32.25,174226.97400141,0
+LFUS.US,D,20071009,000000,32.3761,32.7663,31.8856,32.3672,190588.82486382,0
+LFUS.US,D,20071010,000000,32.2669,32.6531,31.9492,32.6264,113404.03163135,0
+LFUS.US,D,20071011,000000,32.7843,32.9431,32.0038,32.2848,219749.5162882,0
+LFUS.US,D,20071012,000000,32.2669,33.0782,32.2669,32.827,93847.757740958,0
+LFUS.US,D,20071015,000000,32.7843,32.7843,31.4278,31.9125,142941.3668806,0
+LFUS.US,D,20071016,000000,31.7655,32.1458,31.558,31.5669,102959.71850929,0
+LFUS.US,D,20071017,000000,31.9302,32.3504,31.2818,31.7277,138584.78616842,0
+LFUS.US,D,20071018,000000,31.6036,31.7366,31.2818,31.3364,100485.34985237,0
+LFUS.US,D,20071019,000000,31.258,31.3266,30.0883,30.1161,259383.72583712,0
+LFUS.US,D,20071022,000000,29.9066,30.8935,29.1629,30.7973,118317.52152842,0
+LFUS.US,D,20071023,000000,31.0981,31.1528,30.2492,30.6999,92140.775700472,0
+LFUS.US,D,20071024,000000,30.4319,30.8588,29.855,30.6355,93768.199285974,0
+LFUS.US,D,20071025,000000,30.6822,31.0445,30.0594,30.284,101996.96049707,0
+LFUS.US,D,20071026,000000,30.7248,31.2818,30.413,31.2322,75345.885146373,0
+LFUS.US,D,20071029,000000,31.3266,31.8528,30.8231,31.0267,94109.595694071,0
+LFUS.US,D,20071030,000000,30.8072,31.127,30.1479,30.2303,143735.94436139,0
+LFUS.US,D,20071031,000000,28.6048,29.281,27.6644,28.2404,535910.78811977,0
+LFUS.US,D,20071101,000000,27.9931,28.003,27.0428,27.8939,315998.12664541,0
+LFUS.US,D,20071102,000000,28.1609,29.0576,28.1062,28.711,170525.99524106,0
+LFUS.US,D,20071105,000000,28.3843,28.9066,28.1609,28.4777,173170.5585675,0
+LFUS.US,D,20071106,000000,28.5324,28.6048,28.1242,28.5501,163418.10188309,0
+LFUS.US,D,20071107,000000,28.2582,29.3773,27.5194,28.1062,231546.323145,0
+LFUS.US,D,20071108,000000,28.2871,28.8441,27.8055,28.4429,185107.3480223,0
+LFUS.US,D,20071109,000000,28.0985,28.5948,27.6099,28.2046,168612.56404523,0
+LFUS.US,D,20071112,000000,28.2304,29.3068,28.003,28.8163,143618.1172825,0
+LFUS.US,D,20071113,000000,29.1449,29.4548,28.7825,29.1826,456815.58489863,0
+LFUS.US,D,20071114,000000,29.3942,30.0227,29.1449,29.4131,175703.33722934,0
+LFUS.US,D,20071115,000000,29.281,29.4906,29.1896,29.4379,175147.4351135,0
+LFUS.US,D,20071116,000000,29.5441,29.5441,29.281,29.4726,199857.88840401,0
+LFUS.US,D,20071119,000000,29.1896,29.7328,28.9246,29.4906,229860.48955457,0
+LFUS.US,D,20071120,000000,29.4548,30.3594,29.3505,30.1677,199259.68938806,0
+LFUS.US,D,20071121,000000,29.979,30.9711,29.979,30.4786,154120.84040948,0
+LFUS.US,D,20071123,000000,30.8151,30.9015,30.3862,30.6921,81514.183080285,0
+LFUS.US,D,20071126,000000,30.6632,30.6632,29.1996,29.3068,136186.95475933,0
+LFUS.US,D,20071127,000000,29.4479,30.1677,29.4032,30.0594,95120.693020708,0
+LFUS.US,D,20071128,000000,30.3862,30.7248,29.6623,30.5997,205377.63386945,0
+LFUS.US,D,20071129,000000,30.4786,30.5292,29.6862,29.987,101062.40041827,0
+LFUS.US,D,20071130,000000,30.4229,30.6921,29.5174,29.5908,150068.39455053,0
+LFUS.US,D,20071203,000000,29.6088,29.8897,29.1728,29.2711,73592.577929566,0
+LFUS.US,D,20071204,000000,28.987,29.4637,28.9066,29.0487,65010.335481761,0
+LFUS.US,D,20071205,000000,29.4548,29.6862,29.1896,29.4985,55704.010386695,0
+LFUS.US,D,20071206,000000,29.5441,30.7894,29.5441,30.7894,86316.895381808,0
+LFUS.US,D,20071207,000000,30.8588,31.0445,29.9165,30.2492,55917.509025386,0
+LFUS.US,D,20071210,000000,30.2978,30.4419,29.8461,30.1061,145021.9715388,0
+LFUS.US,D,20071211,000000,30.2303,30.4517,29.3336,29.4032,108478.45690567,0
+LFUS.US,D,20071212,000000,30.0883,31.0445,29.855,30.4051,112342.58085219,0
+LFUS.US,D,20071213,000000,30.2036,30.275,29.5074,29.8808,65894.542108043,0
+LFUS.US,D,20071214,000000,29.5441,30.413,29.3505,29.4379,99457.13235188,0
+LFUS.US,D,20071217,000000,29.3158,29.5709,29.0228,29.2263,71421.337056829,0
+LFUS.US,D,20071218,000000,29.5621,30.3762,28.9593,30.3157,100203.37051825,0
+LFUS.US,D,20071219,000000,30.3237,30.3952,29.5621,30.1757,80795.135778275,0
+LFUS.US,D,20071220,000000,30.5292,30.8072,29.4479,30.8072,88802.341798281,0
+LFUS.US,D,20071221,000000,31.3097,31.3097,29.8281,30.0227,337836.41900407,0
+LFUS.US,D,20071224,000000,30.2492,31.0534,29.5808,31.0177,27275.458161973,0
+LFUS.US,D,20071226,000000,30.8151,31.2044,30.4786,30.8489,66979.155475361,0
+LFUS.US,D,20071227,000000,30.8588,31.1528,29.7417,29.8191,78546.350588654,0
+LFUS.US,D,20071228,000000,30.1479,30.1479,29.281,29.4479,78938.100449273,0
+LFUS.US,D,20071231,000000,29.3585,29.6375,28.8262,29.2423,75628.871549545,0
+LFUS.US,D,20080102,000000,29.136,30.1389,28.9413,30.0694,165358.72394328,0
+LFUS.US,D,20080103,000000,30.1936,30.4229,29.4131,29.7597,126529.16256566,0
+LFUS.US,D,20080104,000000,29.3585,29.5988,28.6863,28.7994,188220.19845719,0
+LFUS.US,D,20080107,000000,28.9593,29.2611,28.5601,28.7994,217946.86268792,0
+LFUS.US,D,20080108,000000,28.8799,29.4379,27.5919,27.6296,150606.16942346,0
+LFUS.US,D,20080109,000000,27.5453,27.8749,26.8582,27.0508,274262.16398823,0
+LFUS.US,D,20080110,000000,26.6863,27.0755,26.3239,26.8671,251088.49806868,0
+LFUS.US,D,20080111,000000,26.7043,27.3089,25.9157,25.9247,140940.32067739,0
+LFUS.US,D,20080114,000000,26.1462,26.7658,26.1462,26.5315,72284.395233051,0
+LFUS.US,D,20080115,000000,26.164,26.2971,25.7918,25.891,98024.073093111,0
+LFUS.US,D,20080116,000000,25.8731,26.3953,25.6646,25.891,129717.54317934,0
+LFUS.US,D,20080117,000000,25.9247,26.2434,25.2763,25.5097,55591.218653046,0
+LFUS.US,D,20080118,000000,25.473,26.3596,24.6904,25.2585,135495.09832168,0
+LFUS.US,D,20080122,000000,24.6417,26.0051,24.4431,25.4381,106744.28400083,0
+LFUS.US,D,20080123,000000,24.7878,25.9981,23.8673,25.9247,148924.36410923,0
+LFUS.US,D,20080124,000000,26.0429,26.172,24.8683,25.473,133080.14673874,0
+LFUS.US,D,20080125,000000,25.7918,26.45,25.2585,25.3856,57166.274647925,0
+LFUS.US,D,20080128,000000,25.2852,26.45,24.9685,26.1283,110786.65916927,0
+LFUS.US,D,20080129,000000,26.2355,26.2355,25.4024,25.8542,82547.435926032,0
+LFUS.US,D,20080130,000000,25.7211,27.0191,25.6844,26.1373,93534.559266274,0
+LFUS.US,D,20080131,000000,25.7211,27.2741,25.2942,26.9654,122033.60632453,0
+LFUS.US,D,20080201,000000,27.0755,27.7807,26.9316,27.3566,111590.30027152,0
+LFUS.US,D,20080204,000000,27.3378,27.5919,26.4867,26.5235,107291.12249522,0
+LFUS.US,D,20080205,000000,25.8731,26.6695,25.8006,26.0698,110675.88157372,0
+LFUS.US,D,20080206,000000,24.8335,26.164,24.8156,25.7481,158118.90453971,0
+LFUS.US,D,20080207,000000,25.5534,25.9981,25.3389,25.9069,221789.83818439,0
+LFUS.US,D,20080208,000000,25.7918,26.155,25.6159,25.9894,92207.242257801,0
+LFUS.US,D,20080211,000000,26.0518,26.172,25.7401,25.9157,174361.92125416,0
+LFUS.US,D,20080212,000000,26.1025,26.6336,26.0339,26.3061,127429.48229675,0
+LFUS.US,D,20080213,000000,26.5235,27.6296,26.45,27.3278,157510.63483324,0
+LFUS.US,D,20080214,000000,27.3656,27.6386,26.7479,26.9406,97583.983918072,0
+LFUS.US,D,20080215,000000,26.7291,27.4003,26.7291,27.0011,173900.68362906,0
+LFUS.US,D,20080219,000000,27.3278,27.3467,26.6616,26.9406,112532.91690272,0
+LFUS.US,D,20080220,000000,26.8025,27.2484,26.5732,27.1937,85896.947587777,0
+LFUS.US,D,20080221,000000,27.4261,27.9126,26.9744,27.1282,116721.31708348,0
+LFUS.US,D,20080222,000000,27.165,27.6486,26.8849,27.5364,90548.599531735,0
+LFUS.US,D,20080225,000000,27.3001,27.8669,27.0845,27.7548,56276.025607342,0
+LFUS.US,D,20080226,000000,27.6198,28.704,27.5641,27.8839,70292.412651291,0
+LFUS.US,D,20080227,000000,27.73,28.5324,27.6923,28.012,70884.569252947,0
+LFUS.US,D,20080228,000000,27.8412,28.0288,27.2404,27.5453,65092.915143897,0
+LFUS.US,D,20080229,000000,27.3913,28.3138,27.3745,27.6566,160976.96650483,0
+LFUS.US,D,20080303,000000,27.6198,27.73,27.3566,27.721,83150.670287241,0
+LFUS.US,D,20080304,000000,27.4767,27.5641,27.2027,27.2484,239101.35516136,0
+LFUS.US,D,20080305,000000,27.434,27.434,26.8671,27.0191,76395.251096925,0
+LFUS.US,D,20080306,000000,26.9237,27.0588,26.5145,26.5315,104986.94850782,0
+LFUS.US,D,20080307,000000,26.5057,26.8949,26.4778,26.5919,94328.129678017,0
+LFUS.US,D,20080310,000000,26.6336,26.6336,26.1977,26.3418,181518.15392655,0
+LFUS.US,D,20080311,000000,26.7578,27.1203,26.2872,26.7121,199462.1102672,0
+LFUS.US,D,20080312,000000,26.7837,27.442,26.5404,26.8582,116808.93209087,0
+LFUS.US,D,20080313,000000,26.5145,27.0588,26.4867,26.9654,145307.97914912,0
+LFUS.US,D,20080314,000000,27.157,27.2484,26.4778,26.5732,129780.98852952,0
+LFUS.US,D,20080317,000000,26.4778,27.4767,26.4778,27.1739,113162.33505925,0
+LFUS.US,D,20080318,000000,27.6823,28.9066,27.461,28.7914,84244.347276013,0
+LFUS.US,D,20080319,000000,29.0417,29.6275,28.7577,28.7647,199336.22663589,0
+LFUS.US,D,20080320,000000,29.0655,29.0655,28.3417,28.3585,391589.73664007,0
+LFUS.US,D,20080324,000000,28.5234,29.4637,28.3755,29.1272,74640.936811068,0
+LFUS.US,D,20080325,000000,29.1896,29.5441,28.9066,29.29,53478.387785234,0
+LFUS.US,D,20080326,000000,29.1728,30.3067,29.1629,30.131,70248.101613072,0
+LFUS.US,D,20080327,000000,30.2213,30.2213,29.5709,29.5709,114224.79290745,0
+LFUS.US,D,20080328,000000,29.8103,30.3952,29.5074,29.7954,129789.04508192,0
+LFUS.US,D,20080331,000000,29.8976,31.4378,29.6465,31.0267,162466.42163043,0
+LFUS.US,D,20080401,000000,31.0534,31.9302,31.0177,31.9125,118947.946754,0
+LFUS.US,D,20080402,000000,32.0296,32.6363,31.6999,32.1358,75478.81826103,0
+LFUS.US,D,20080403,000000,31.7823,32.3841,31.7655,32.0475,73645.952589238,0
+LFUS.US,D,20080404,000000,32.1358,32.2848,31.6125,32.0931,64338.620425121,0
+LFUS.US,D,20080407,000000,32.4735,33.1655,31.9402,32.2322,154865.06443774,0
+LFUS.US,D,20080408,000000,31.4894,31.9302,31.1608,31.6483,108394.87017449,0
+LFUS.US,D,20080409,000000,31.7556,32.7843,31.5669,32.7296,122094.03046755,0
+LFUS.US,D,20080410,000000,32.7922,33.1903,32.2848,32.5538,88190.043815617,0
+LFUS.US,D,20080411,000000,32.2322,32.5538,31.3007,31.3097,138748.93842364,0
+LFUS.US,D,20080414,000000,31.272,32.1189,30.8778,31.4189,126658.06740413,0
+LFUS.US,D,20080415,000000,31.6224,32.2669,31.6224,32.1815,60292.216980475,0
+LFUS.US,D,20080416,000000,32.3672,33.1487,32.3047,32.7922,122307.52910624,0
+LFUS.US,D,20080417,000000,32.6531,32.7296,31.6919,31.7366,106636.52761243,0
+LFUS.US,D,20080418,000000,32.2669,32.6363,31.9025,32.1725,142583.8573677,0
+LFUS.US,D,20080421,000000,31.9769,33.4764,31.9769,33.1487,181556.42255047,0
+LFUS.US,D,20080422,000000,32.9163,33.1983,31.6552,32.0385,156377.68215151,0
+LFUS.US,D,20080423,000000,32.1111,32.2064,31.8767,31.9769,141102.45879451,0
+LFUS.US,D,20080424,000000,32.0842,32.4258,30.7973,32.4258,331258.24396664,0
+LFUS.US,D,20080425,000000,32.4545,32.4913,31.5757,32.2322,82185.898136924,0
+LFUS.US,D,20080428,000000,32.25,32.537,31.9213,32.2242,71612.680176411,0
+LFUS.US,D,20080429,000000,32.3592,32.5727,31.7913,32.0385,41262.640203461,0
+LFUS.US,D,20080430,000000,33.1308,34.1139,32.3672,32.6164,237000.60912215,0
+LFUS.US,D,20080501,000000,32.6601,32.678,31.8092,32.2242,245038.02721367,0
+LFUS.US,D,20080502,000000,32.827,32.9501,31.4894,31.5937,214822.93449348,0
+LFUS.US,D,20080505,000000,31.6552,31.9591,31.6393,31.8856,80479.923165488,0
+LFUS.US,D,20080506,000000,31.7277,31.9769,31.682,31.8439,83025.793724988,0
+LFUS.US,D,20080507,000000,31.9402,32.0475,31.3633,31.4189,70396.140763486,0
+LFUS.US,D,20080508,000000,31.54,31.8092,31.265,31.54,101666.64184854,0
+LFUS.US,D,20080509,000000,31.3007,31.531,30.9353,31.1875,39781.241630272,0
+LFUS.US,D,20080512,000000,31.1776,32.2947,31.0981,32.1358,95008.90835611,0
+LFUS.US,D,20080513,000000,32.2411,32.7217,32.1021,32.678,114834.06968296,0
+LFUS.US,D,20080514,000000,32.678,32.7753,32.2242,32.4983,156833.88443134,0
+LFUS.US,D,20080515,000000,32.4545,33.2619,32.399,33.1308,110840.03382894,0
+LFUS.US,D,20080516,000000,33.3165,34.4445,33.1487,34.2022,360288.01641446,0
+LFUS.US,D,20080519,000000,34.1227,34.5736,33.5369,34.0254,158030.28246326,0
+LFUS.US,D,20080520,000000,33.9361,34.7921,33.9034,34.7355,189248.41595769,0
+LFUS.US,D,20080521,000000,34.3452,34.7732,33.1835,33.2162,248842.73408621,0
+LFUS.US,D,20080522,000000,33.2072,33.6164,32.9889,33.1566,130627.93360093,0
+LFUS.US,D,20080523,000000,33.0683,33.5002,32.9431,33.3801,137374.28916981,0
+LFUS.US,D,20080527,000000,33.4764,33.6441,32.9789,33.5637,82302.718146775,0
+LFUS.US,D,20080528,000000,33.6352,33.6352,32.9789,33.4138,66930.816160941,0
+LFUS.US,D,20080529,000000,33.3334,33.9271,33.2619,33.5369,80313.756772167,0
+LFUS.US,D,20080530,000000,33.6352,33.6799,33.0593,33.528,135233.26036857,0
+LFUS.US,D,20080602,000000,33.4495,33.5469,32.537,32.7843,66395.055426109,0
+LFUS.US,D,20080603,000000,31.54,32.4913,31.1707,31.9125,189911.06739287,0
+LFUS.US,D,20080604,000000,31.8528,32.4834,31.8092,32.0196,112932.72331574,0
+LFUS.US,D,20080605,000000,32.1725,32.9163,32.1111,32.9163,72147.433842192,0
+LFUS.US,D,20080606,000000,32.678,32.8011,31.7277,31.8856,71891.638303381,0
+LFUS.US,D,20080609,000000,31.8677,31.8677,30.7616,31.1707,116582.34155452,0
+LFUS.US,D,20080610,000000,30.9999,31.3177,30.4964,31.1608,54680.828231453,0
+LFUS.US,D,20080611,000000,31.0177,31.0445,30.3663,30.413,75273.376174741,0
+LFUS.US,D,20080612,000000,30.6732,31.2322,30.4051,30.5997,67127.194625776,0
+LFUS.US,D,20080613,000000,30.8678,31.7753,30.8678,31.5937,108382.78534588,0
+LFUS.US,D,20080616,000000,31.5757,32.2242,31.265,32.1021,64942.861855382,0
+LFUS.US,D,20080617,000000,32.1358,32.3931,31.8528,32.2669,85691.505501488,0
+LFUS.US,D,20080618,000000,32.0475,32.3761,31.9402,32.1458,70419.303351646,0
+LFUS.US,D,20080619,000000,32.1279,32.3404,31.9492,32.3136,68298.41593143,0
+LFUS.US,D,20080620,000000,32.1636,32.6531,31.8439,32.4913,257767.38001116,0
+LFUS.US,D,20080623,000000,32.6074,32.6074,31.7913,31.9402,74653.021639673,0
+LFUS.US,D,20080624,000000,31.7913,32.2152,30.8072,30.8072,82986.518032021,0
+LFUS.US,D,20080625,000000,30.8072,31.5937,30.6355,31.2917,67383.997233637,0
+LFUS.US,D,20080626,000000,30.9711,31.0088,29.7775,29.7954,101574.99856495,0
+LFUS.US,D,20080627,000000,29.7874,29.997,29.1826,29.1826,338891.82736893,0
+LFUS.US,D,20080630,000000,29.136,29.1629,27.9753,27.9931,244873.87495844,0
+LFUS.US,D,20080701,000000,27.8322,28.427,27.1937,28.2235,175604.64446241,0
+LFUS.US,D,20080702,000000,28.1519,28.1519,27.157,27.3089,150532.65338277,0
+LFUS.US,D,20080703,000000,27.3178,27.9842,26.9316,27.8839,86007.725183324,0
+LFUS.US,D,20080707,000000,28.1062,28.1242,27.434,27.7975,119607.57698203,0
+LFUS.US,D,20080708,000000,27.7895,28.1322,27.3913,27.9573,110808.81468838,0
+LFUS.US,D,20080709,000000,27.7022,27.7747,25.9794,26.0866,230496.95719444,0
+LFUS.US,D,20080710,000000,26.0241,27.737,26.0241,27.711,122187.68788925,0
+LFUS.US,D,20080711,000000,27.4093,28.0547,27.0428,28.0547,111692.01424561,0
+LFUS.US,D,20080714,000000,28.3417,28.3417,27.0348,27.1282,96402.691921913,0
+LFUS.US,D,20080715,000000,26.7201,27.3178,26.3239,26.4053,206070.49737615,0
+LFUS.US,D,20080716,000000,26.45,26.8392,26.3061,26.6159,156412.92956827,0
+LFUS.US,D,20080717,000000,26.7043,26.8205,26.3339,26.6516,113886.41770651,0
+LFUS.US,D,20080718,000000,26.6774,27.7548,26.3596,27.2584,178415.37418217,0
+LFUS.US,D,20080721,000000,27.4093,27.4172,26.8392,27.0667,63372.841205755,0
+LFUS.US,D,20080722,000000,26.8205,27.9931,26.4053,27.9484,142351.22441704,0
+LFUS.US,D,20080723,000000,27.8492,28.0895,27.1739,28.0895,176808.09197767,0
+LFUS.US,D,20080724,000000,28.1062,28.1867,27.3378,27.5731,85465.922034191,0
+LFUS.US,D,20080725,000000,27.7975,28.1519,27.2484,27.4857,82663.248866831,0
+LFUS.US,D,20080728,000000,27.3566,27.5453,26.8482,27.5115,69771.757952216,0
+LFUS.US,D,20080729,000000,27.4093,28.6128,27.3913,28.4777,142404.59907671,0
+LFUS.US,D,20080730,000000,26.8671,28.6673,26.8671,28.436,211738.281992,0
+LFUS.US,D,20080731,000000,28.3843,28.6773,27.73,28.3585,237654.19693588,0
+LFUS.US,D,20080801,000000,28.3942,28.5859,27.8749,28.0985,170738.48681069,0
+LFUS.US,D,20080804,000000,28.0288,28.4697,27.711,28.0368,113958.92667814,0
+LFUS.US,D,20080805,000000,28.3755,28.9683,28.1709,28.8799,133236.24244156,0
+LFUS.US,D,20080806,000000,28.8719,29.4726,28.4509,29.2979,107476.4232005,0
+LFUS.US,D,20080807,000000,29.005,29.7874,28.3238,29.5808,111284.15128019,0
+LFUS.US,D,20080808,000000,29.6623,31.3097,29.6623,31.272,138138.65457908,0
+LFUS.US,D,20080811,000000,31.0534,32.6074,31.0534,32.1815,119556.21646045,0
+LFUS.US,D,20080812,000000,32.0475,32.96,31.825,32.7843,89047.059577537,0
+LFUS.US,D,20080813,000000,32.6363,33.096,32.3931,32.7376,74559.364217983,0
+LFUS.US,D,20080814,000000,32.5082,33.2619,32.4357,32.9501,93167.986131915,0
+LFUS.US,D,20080815,000000,33.3165,33.3165,32.2242,33.0056,145017.9432626,0
+LFUS.US,D,20080818,000000,33.105,33.2262,32.1189,32.527,80311.742634066,0
+LFUS.US,D,20080819,000000,32.2848,32.4088,31.7366,31.9025,114060.64065224,0
+LFUS.US,D,20080820,000000,32.0385,32.6601,31.6999,31.9302,73564.379996154,0
+LFUS.US,D,20080821,000000,31.6483,32.1815,31.6224,31.8092,89833.580505926,0
+LFUS.US,D,20080822,000000,31.9492,32.9064,31.9492,32.686,84547.475060194,0
+LFUS.US,D,20080825,000000,32.5082,32.7376,31.7188,31.8767,91768.160151811,0
+LFUS.US,D,20080826,000000,31.825,33.1239,31.4457,31.7655,80026.742092793,0
+LFUS.US,D,20080827,000000,31.834,32.2064,31.5837,31.6999,160350.56955546,0
+LFUS.US,D,20080828,000000,31.7655,32.1725,31.6393,32.0385,150585.0209734,0
+LFUS.US,D,20080829,000000,31.9591,32.0842,31.3534,31.4814,88311.899170719,0
+LFUS.US,D,20080902,000000,32.1458,32.1458,31.0804,31.3177,192054.1103322,0
+LFUS.US,D,20080903,000000,31.3177,31.8528,30.5918,30.8778,264193.48762199,0
+LFUS.US,D,20080904,000000,30.7248,30.7526,29.2333,29.2333,209532.80077154,0
+LFUS.US,D,20080905,000000,29.1012,29.2522,28.3755,28.995,153576.01605319,0
+LFUS.US,D,20080908,000000,29.6465,30.1936,29.2979,29.8461,102197.36723812,0
+LFUS.US,D,20080909,000000,29.8034,30.5997,28.9246,28.9246,141989.68662794,0
+LFUS.US,D,20080910,000000,29.3842,30.257,29.1896,29.714,154454.18026517,0
+LFUS.US,D,20080911,000000,29.3257,29.8103,29.1012,29.29,152211.43748984,0
+LFUS.US,D,20080912,000000,29.1826,29.8618,29.0317,29.7676,145950.48920329,0
+LFUS.US,D,20080915,000000,29.1449,29.9443,28.3238,28.3417,138283.67252235,0
+LFUS.US,D,20080916,000000,27.9306,28.4429,27.4172,28.2235,237520.25675218,0
+LFUS.US,D,20080917,000000,28.012,28.8074,27.0091,27.0191,125407.28764348,0
+LFUS.US,D,20080918,000000,27.6296,30.7436,27.3178,30.1677,359456.17737881,0
+LFUS.US,D,20080919,000000,31.0804,32.3841,29.6186,31.7366,407915.33301667,0
+LFUS.US,D,20080922,000000,31.6036,31.7655,30.0883,30.267,74008.497447395,0
+LFUS.US,D,20080923,000000,30.2303,30.9711,29.6186,30.267,85548.501696327,0
+LFUS.US,D,20080924,000000,30.257,31.1955,28.8163,28.8878,84319.877454796,0
+LFUS.US,D,20080925,000000,29.0824,29.9711,28.9066,29.7239,109680.89735189,0
+LFUS.US,D,20080926,000000,29.2711,30.1389,28.721,30.0883,95739.033417675,0
+LFUS.US,D,20080929,000000,25.1193,28.3755,24.605,26.8482,403352.30314916,0
+LFUS.US,D,20080930,000000,26.6695,26.6695,25.2585,26.3776,299569.80922565,0
+LFUS.US,D,20081001,000000,26.0051,26.8849,25.8542,26.5822,218801.86431175,0
+LFUS.US,D,20081002,000000,26.5235,26.5235,25.6576,25.7311,162299.24816806,0
+LFUS.US,D,20081003,000000,26.155,26.4778,24.2128,24.2823,165260.03117634,0
+LFUS.US,D,20081006,000000,24.0092,24.4799,22.6985,24.2565,203802.57787457,0
+LFUS.US,D,20081007,000000,24.5773,24.6677,22.2249,22.2993,174726.48025042,0
+LFUS.US,D,20081008,000000,22.1554,23.4144,21.8287,22.2616,220462.52117591,0
+LFUS.US,D,20081009,000000,22.624,23.5993,19.8397,19.9112,225748.62662164,0
+LFUS.US,D,20081010,000000,19.7842,21.1307,18.3582,20.5765,350938.38735022,0
+LFUS.US,D,20081013,000000,21.367,21.7492,19.9023,20.7036,295791.28614843,0
+LFUS.US,D,20081014,000000,21.4255,22.1713,19.9302,20.6212,147178.10637578,0
+LFUS.US,D,20081015,000000,20.2906,21.367,18.6472,18.8438,151152.0008488,0
+LFUS.US,D,20081016,000000,18.9451,20.3353,18.1954,20.1735,161252.90342466,0
+LFUS.US,D,20081017,000000,19.3234,20.3779,19.1368,19.4326,168041.55589363,0
+LFUS.US,D,20081020,000000,19.6332,20.1238,19.0841,20.0413,92484.18624667,0
+LFUS.US,D,20081021,000000,19.7206,20.3353,19.4674,19.7037,143889.01885706,0
+LFUS.US,D,20081022,000000,19.1982,19.7842,18.4913,18.7554,173109.12735542,0
+LFUS.US,D,20081023,000000,18.8895,19.4495,17.0723,17.8061,152650.51959583,0
+LFUS.US,D,20081024,000000,16.8916,18.8001,16.8916,18.3414,175735.56343895,0
+LFUS.US,D,20081027,000000,18.115,19.0156,17.6205,18.1408,161690.97846159,0
+LFUS.US,D,20081028,000000,18.0137,19.4952,17.6284,19.3691,244830.57098928,0
+LFUS.US,D,20081029,000000,15.7924,18.8348,15.7924,17.8697,407373.52986754,0
+LFUS.US,D,20081030,000000,16.1132,16.8827,15.2591,15.8013,353001.87183457,0
+LFUS.US,D,20081031,000000,15.704,16.5569,15.4835,16.5569,263209.58115972,0
+LFUS.US,D,20081103,000000,16.5381,16.7953,15.9343,16.5838,162568.13560453,0
+LFUS.US,D,20081104,000000,16.8469,17.0356,15.9523,16.8291,123220.94073499,0
+LFUS.US,D,20081105,000000,16.6552,17.1746,16.3415,16.6374,310729.14137353,0
+LFUS.US,D,20081106,000000,16.5301,16.7864,15.8619,15.971,139666.37832859,0
+LFUS.US,D,20081107,000000,16.1489,16.1489,15.1459,15.5898,123361.93040205,0
+LFUS.US,D,20081110,000000,15.9423,15.9423,14.9076,15.2522,79360.062381406,0
+LFUS.US,D,20081111,000000,15.1459,15.1896,14.5333,14.6216,113531.92940075,0
+LFUS.US,D,20081112,000000,14.4627,14.5054,13.5323,13.6882,195154.87593849,0
+LFUS.US,D,20081113,000000,13.7239,15.429,13.3268,15.2771,153421.93448847,0
+LFUS.US,D,20081114,000000,14.9781,15.3922,13.8064,13.8779,130731.66171312,0
+LFUS.US,D,20081117,000000,13.7776,14.1877,13.3616,13.7508,96514.47658651,0
+LFUS.US,D,20081118,000000,13.8242,14.3118,13.0766,13.3616,163367.74843057,0
+LFUS.US,D,20081119,000000,13.3695,13.6436,12.1015,12.1472,137430.68503662,0
+LFUS.US,D,20081120,000000,12.0022,12.0568,10.8483,10.9426,207834.88235251,0
+LFUS.US,D,20081121,000000,11.1075,11.1591,10.184,10.6914,569476.39957076,0
+LFUS.US,D,20081124,000000,10.886,12.156,10.7083,11.6854,430722.42580186,0
+LFUS.US,D,20081125,000000,11.8393,12.3408,11.3765,12.3318,287172.78921481,0
+LFUS.US,D,20081126,000000,12.011,13.0864,11.7211,13.0398,227760.75058441,0
+LFUS.US,D,20081128,000000,12.9038,13.3616,12.7757,13.3446,49437.01968584,0
+LFUS.US,D,20081201,000000,13.0041,13.9504,11.4501,11.5235,402434.86324422,0
+LFUS.US,D,20081202,000000,11.8026,12.3586,11.7113,12.2266,254667.62147393,0
+LFUS.US,D,20081203,000000,11.89,12.6505,11.8552,12.4509,230424.44822281,0
+LFUS.US,D,20081204,000000,12.306,12.6942,11.739,12.1015,203191.28696096,0
+LFUS.US,D,20081205,000000,11.883,12.8581,11.7113,12.8134,195305.93629605,0
+LFUS.US,D,20081208,000000,13.0487,14.5333,13.0487,14.1787,239754.94297509,0
+LFUS.US,D,20081209,000000,13.9732,14.994,13.8322,13.8878,391897.89976951,0
+LFUS.US,D,20081210,000000,14.0874,14.7915,13.8154,14.0001,160996.10081679,0
+LFUS.US,D,20081211,000000,13.7687,14.287,13.1421,13.3446,154198.38472636,0
+LFUS.US,D,20081212,000000,13.0587,14.4439,12.8323,14.425,256917.41373259,0
+LFUS.US,D,20081215,000000,14.5243,14.6643,14.159,14.2691,182767.92661814,0
+LFUS.US,D,20081216,000000,14.5879,15.3217,14.3973,15.0446,185323.86786814,0
+LFUS.US,D,20081217,000000,14.8888,15.7924,14.8888,15.7229,297455.9712888,0
+LFUS.US,D,20081218,000000,15.7307,16.4775,15.1281,15.2681,170424.28126695,0
+LFUS.US,D,20081219,000000,15.0824,15.6861,14.1688,14.3118,361203.44218132,0
+LFUS.US,D,20081222,000000,14.296,14.3208,13.3695,14.0785,182386.24744803,0
+LFUS.US,D,20081223,000000,14.1787,14.435,13.3963,13.5869,117571.28336205,0
+LFUS.US,D,20081224,000000,13.5869,13.7875,13.2047,13.6605,50754.266003808,0
+LFUS.US,D,20081226,000000,13.7428,13.9424,13.4489,13.7875,45528.584701102,0
+LFUS.US,D,20081229,000000,13.7151,13.9911,13.5959,13.8422,123582.47852409,0
+LFUS.US,D,20081230,000000,13.9732,14.5969,13.4212,14.5879,110507.7010423,0
+LFUS.US,D,20081231,000000,14.561,15.0129,14.4886,14.7279,228606.68858677,0
+LFUS.US,D,20090102,000000,14.7448,15.421,14.425,15.3217,88811.405419735,0
+LFUS.US,D,20090105,000000,15.2681,15.5213,14.9424,15.2958,135350.08037842,0
+LFUS.US,D,20090106,000000,15.4478,16.0168,14.8888,15.8351,86161.806748041,0
+LFUS.US,D,20090107,000000,15.6166,16.0704,14.9702,15.2085,91333.106322024,0
+LFUS.US,D,20090108,000000,15.1281,15.4835,14.9513,15.4835,53307.18604666,0
+LFUS.US,D,20090109,000000,15.4388,15.4657,14.7279,14.9156,126150.5046027,0
+LFUS.US,D,20090112,000000,14.8431,14.8431,13.6882,13.7151,125553.3126558,0
+LFUS.US,D,20090113,000000,13.6515,14.1977,13.6515,14.0785,132924.05103593,0
+LFUS.US,D,20090114,000000,13.8689,14.1142,13.6605,13.6882,135942.23698008,0
+LFUS.US,D,20090115,000000,13.6783,13.8242,12.876,13.8242,92572.808323109,0
+LFUS.US,D,20090116,000000,13.9424,14.151,13.2047,13.8322,107930.61134223,0
+LFUS.US,D,20090120,000000,13.6783,14.141,12.6774,12.7211,98093.560857591,0
+LFUS.US,D,20090121,000000,12.8422,13.7776,12.7042,13.6436,136639.12876299,0
+LFUS.US,D,20090122,000000,13.3169,13.8779,13.0686,13.4856,103057.40420718,0
+LFUS.US,D,20090123,000000,13.0587,14.0517,13.0587,13.7975,156498.53043755,0
+LFUS.US,D,20090126,000000,13.7428,14.4627,13.6882,14.0238,81543.388082748,0
+LFUS.US,D,20090127,000000,14.0705,14.4627,14.0705,14.3456,125731.56387772,0
+LFUS.US,D,20090128,000000,14.5521,14.8986,14.5144,14.6306,154131.91816903,0
+LFUS.US,D,20090129,000000,14.4975,14.5422,14.0338,14.0338,116756.56450024,0
+LFUS.US,D,20090130,000000,14.141,14.3793,13.4579,13.579,155929.53642406,0
+LFUS.US,D,20090202,000000,13.43,13.6218,13.1421,13.159,319904.54749203,0
+LFUS.US,D,20090203,000000,13.2295,13.6218,13.1322,13.151,185051.95922453,0
+LFUS.US,D,20090204,000000,11.5067,12.5801,10.2634,12.2593,724752.34818109,0
+LFUS.US,D,20090205,000000,12.2087,12.8323,12.1928,12.5275,168105.00124381,0
+LFUS.US,D,20090206,000000,12.4838,13.2642,12.2266,12.9177,136444.76443624,0
+LFUS.US,D,20090209,000000,12.8323,13.2463,12.5454,13.0398,111905.5128843,0
+LFUS.US,D,20090210,000000,12.9803,13.3089,12.4132,12.4927,198898.15159895,0
+LFUS.US,D,20090211,000000,12.5016,12.7757,12.2961,12.5374,115434.28283703,0
+LFUS.US,D,20090212,000000,12.5185,12.9038,12.2087,12.8224,99987.85774146,0
+LFUS.US,D,20090213,000000,12.8581,12.867,12.3586,12.4132,100657.55866,0
+LFUS.US,D,20090217,000000,12.1213,12.2872,11.8989,11.8989,178046.78690971,0
+LFUS.US,D,20090218,000000,11.9853,12.0935,11.6298,11.7579,122340.76238491,0
+LFUS.US,D,20090219,000000,11.8631,11.8989,11.6477,11.6854,87260.519082066,0
+LFUS.US,D,20090220,000000,11.5156,11.7211,10.9595,11.0975,287834.43358094,0
+LFUS.US,D,20090223,000000,11.1591,11.8631,10.5405,10.6726,163110.94582271,0
+LFUS.US,D,20090224,000000,10.8315,11.2028,10.7003,11.1155,159472.40534348,0
+LFUS.US,D,20090225,000000,11.0648,11.0648,10.4004,10.5137,101009.0257586,0
+LFUS.US,D,20090226,000000,10.6369,10.8762,10.2277,10.2804,88909.091117627,0
+LFUS.US,D,20090227,000000,10.0818,10.5057,9.96354,10.1304,109627.52269221,0
+LFUS.US,D,20090302,000000,9.95458,9.98244,8.88082,8.97912,159542.90017701,0
+LFUS.US,D,20090303,000000,9.11288,9.11288,8.47311,8.7838,219411.14108726,0
+LFUS.US,D,20090304,000000,8.91677,9.23691,8.87238,9.10345,364138.04139428,0
+LFUS.US,D,20090305,000000,8.85461,9.05747,7.98496,8.53546,405749.12748919,0
+LFUS.US,D,20090306,000000,8.60636,8.98767,8.402,8.46446,227951.08663495,0
+LFUS.US,D,20090309,000000,8.37579,8.48184,7.82538,7.87006,192663.38710771,0
+LFUS.US,D,20090310,000000,8.06489,8.49108,7.99399,8.32218,323431.30330666,0
+LFUS.US,D,20090311,000000,8.34004,8.71301,8.27819,8.27819,153201.38636643,0
+LFUS.US,D,20090312,000000,8.2602,8.86305,8.11801,8.71301,183023.72215695,0
+LFUS.US,D,20090313,000000,8.74835,8.87238,8.51749,8.73038,251347.31481465,0
+LFUS.US,D,20090316,000000,8.82809,9.04913,8.6859,8.83653,122972.19467953,0
+LFUS.US,D,20090317,000000,8.65054,9.12887,8.57955,9.12887,240755.96961123,0
+LFUS.US,D,20090318,000000,9.11288,9.40411,8.82809,9.00554,209758.38423885,0
+LFUS.US,D,20090319,000000,9.10345,9.16461,8.79214,8.90703,156861.07529571,0
+LFUS.US,D,20090320,000000,9.00554,9.12092,8.62394,8.73912,280236.09759542,0
+LFUS.US,D,20090323,000000,8.97912,9.11288,8.80139,9.03156,180146.52587985,0
+LFUS.US,D,20090324,000000,8.90703,9.19937,8.87238,8.97019,183889.80154032,0
+LFUS.US,D,20090325,000000,9.36092,9.39578,8.76594,9.11288,257110.77099028,0
+LFUS.US,D,20090326,000000,9.22708,9.30006,9.01408,9.28248,244700.65908178,0
+LFUS.US,D,20090327,000000,9.12887,9.49984,9.0671,9.40411,321019.37293087,0
+LFUS.US,D,20090330,000000,9.27314,9.65376,9.1389,9.43034,410802.59998427,0
+LFUS.US,D,20090331,000000,9.60213,10.2009,9.33561,9.74909,292392.42810321,0
+LFUS.US,D,20090401,000000,9.63688,10.5494,9.63688,10.4501,298300.90222212,0
+LFUS.US,D,20090402,000000,10.7083,11.5235,10.0004,11.0042,502888.99395602,0
+LFUS.US,D,20090403,000000,11.0648,11.4034,10.8315,11.3051,193259.57198557,0
+LFUS.US,D,20090406,000000,11.1839,11.4977,10.9337,11.1432,268251.97589525,0
+LFUS.US,D,20090407,000000,10.8483,11.0975,10.6726,10.7003,213348.58540364,0
+LFUS.US,D,20090408,000000,10.752,11.0042,10.5763,10.9774,106302.18068769,0
+LFUS.US,D,20090409,000000,11.2028,11.89,11.1075,11.8483,282728.59349524,0
+LFUS.US,D,20090413,000000,11.6656,11.9069,11.1343,11.5474,171676.06809665,0
+LFUS.US,D,20090414,000000,11.3835,11.3835,10.7798,11.2792,198228.45068041,0
+LFUS.US,D,20090415,000000,11.1591,11.4908,11.0648,11.3765,160661.75389204,0
+LFUS.US,D,20090416,000000,11.458,12.6238,11.4501,12.4033,249095.50841787,0
+LFUS.US,D,20090417,000000,12.4509,12.7588,12.3775,12.4758,322132.1842316,0
+LFUS.US,D,20090420,000000,12.2504,12.6595,11.7023,11.749,180194.86519428,0
+LFUS.US,D,20090421,000000,11.7301,12.7042,11.7301,12.5711,251773.30502298,0
+LFUS.US,D,20090422,000000,12.3318,13.0686,12.2176,12.4838,247282.78412709,0
+LFUS.US,D,20090423,000000,12.4579,12.5275,11.749,12.1293,220712.27430043,0
+LFUS.US,D,20090424,000000,12.2266,12.5374,12.0756,12.3149,284853.50919166,0
+LFUS.US,D,20090427,000000,12.1015,12.3964,12.028,12.2018,206608.27224908,0
+LFUS.US,D,20090428,000000,12.1113,12.6079,12.1015,12.1928,282746.72073815,0
+LFUS.US,D,20090429,000000,12.2782,12.8045,12.2593,12.7588,201818.65184521,0
+LFUS.US,D,20090430,000000,12.8134,14.9612,12.2593,14.5422,610490.29371876,0
+LFUS.US,D,20090501,000000,14.5521,15.421,14.2334,15.1807,378643.86399674,0
+LFUS.US,D,20090504,000000,15.2859,16.5838,15.1539,16.1756,444143.63503702,0
+LFUS.US,D,20090505,000000,16.1399,16.1489,14.9235,15.0545,383562.38923906,0
+LFUS.US,D,20090506,000000,15.2681,15.8102,14.4975,14.8986,198639.33485299,0
+LFUS.US,D,20090507,000000,15.1896,15.1995,13.9732,14.141,121016.46658358,0
+LFUS.US,D,20090508,000000,14.3208,14.718,14.1321,14.5799,88234.354853836,0
+LFUS.US,D,20090511,000000,14.2066,14.3546,13.8422,13.8958,155106.76100985,0
+LFUS.US,D,20090512,000000,13.9137,14.3883,13.4132,13.7687,98581.989347053,0
+LFUS.US,D,20090513,000000,13.5612,13.8064,12.9455,13.2295,195321.04233181,0
+LFUS.US,D,20090514,000000,13.151,13.4132,12.886,13.2463,347443.85774522,0
+LFUS.US,D,20090515,000000,13.292,13.4767,12.9117,13.0398,132229.17339113,0
+LFUS.US,D,20090518,000000,13.1769,14.0238,13.013,13.9821,230115.27802433,0
+LFUS.US,D,20090519,000000,13.9137,14.2691,13.7975,14.0785,133592.74488541,0
+LFUS.US,D,20090520,000000,14.2244,14.5969,13.8601,14.425,163954.86968697,0
+LFUS.US,D,20090521,000000,14.1688,14.3973,13.7776,14.3208,226778.85826023,0
+LFUS.US,D,20090522,000000,14.3793,15.2522,14.3793,15.0903,328937.95687444,0
+LFUS.US,D,20090526,000000,14.9076,15.5898,14.7815,15.2771,176266.28882853,0
+LFUS.US,D,20090527,000000,15.1281,15.2591,14.9702,15.0824,217452.39178416,0
+LFUS.US,D,20090528,000000,15.0735,15.2859,14.8172,15.137,145162.96120586,0
+LFUS.US,D,20090529,000000,15.137,15.6246,15.0129,15.562,225951.04750078,0
+LFUS.US,D,20090601,000000,15.8013,16.8568,15.713,16.7059,188734.81074197,0
+LFUS.US,D,20090602,000000,16.5738,16.6801,16.0436,16.2968,160303.23731009,0
+LFUS.US,D,20090603,000000,16.1042,16.7317,16.0615,16.4239,221542.09919797,0
+LFUS.US,D,20090604,000000,16.4676,16.9015,16.1926,16.8727,149538.67623,0
+LFUS.US,D,20090605,000000,17.0803,17.5221,17.0723,17.4685,190019.83085033,0
+LFUS.US,D,20090608,000000,17.247,17.5857,17.0882,17.4775,176986.34319959,0
+LFUS.US,D,20090609,000000,17.6205,18.1408,17.6205,17.6741,181578.57806958,0
+LFUS.US,D,20090610,000000,17.7714,17.9223,17.0534,17.2957,241746.92555685,0
+LFUS.US,D,20090611,000000,17.3215,17.958,17.2858,17.4179,104312.21224402,0
+LFUS.US,D,20090612,000000,17.3305,18.3771,17.2392,18.2222,173358.88047993,0
+LFUS.US,D,20090615,000000,18.0762,18.0762,17.4079,17.6284,229594.62332526,0
+LFUS.US,D,20090616,000000,17.6045,17.9223,17.4506,17.6205,136896.9384399,0
+LFUS.US,D,20090617,000000,17.5768,17.6642,17.257,17.5857,178412.35297501,0
+LFUS.US,D,20090618,000000,17.5053,17.7446,17.3047,17.3812,106208.523266,0
+LFUS.US,D,20090619,000000,17.6819,17.7446,17.3812,17.5122,168813.97785532,0
+LFUS.US,D,20090622,000000,17.2957,17.6552,16.7317,16.7317,215522.84748354,0
+LFUS.US,D,20090623,000000,16.8121,16.8568,16.6552,16.7684,212323.3891103,0
+LFUS.US,D,20090624,000000,16.8727,17.2113,16.8568,17.0981,221486.7104002,0
+LFUS.US,D,20090625,000000,17.0187,17.4259,16.9473,17.0723,232617.84461466,0
+LFUS.US,D,20090626,000000,16.9204,18.4029,16.9204,18.3224,704909.05961132,0
+LFUS.US,D,20090629,000000,18.2659,18.3681,17.8251,17.9392,118535.04844332,0
+LFUS.US,D,20090630,000000,18.108,18.1507,17.5489,17.7098,166854.22148318,0
+LFUS.US,D,20090701,000000,17.8875,18.4307,17.7287,18.1248,203664.60941466,0
+LFUS.US,D,20090702,000000,17.8945,18.3503,17.4179,17.7376,183394.32356751,0
+LFUS.US,D,20090706,000000,17.7009,17.9035,17.5946,17.8608,124622.7808532,0
+LFUS.US,D,20090707,000000,20.2479,20.9767,19.7394,20.079,955431.58487365,0
+LFUS.US,D,20090708,000000,20.3511,20.5765,19.8934,20.2122,248564.78302829,0
+LFUS.US,D,20090709,000000,20.3263,20.9321,20.0413,20.2559,160403.94421513,0
+LFUS.US,D,20090710,000000,20.2022,20.5765,19.7206,20.079,134745.83894816,0
+LFUS.US,D,20090713,000000,20.096,20.6212,19.9112,20.5765,173429.37531346,0
+LFUS.US,D,20090714,000000,20.506,21.2955,20.506,21.1505,112704.11864131,0
+LFUS.US,D,20090715,000000,21.3759,22.368,20.9321,21.775,280784.9502279,0
+LFUS.US,D,20090716,000000,21.6858,21.8744,21.2041,21.2786,260084.64589622,0
+LFUS.US,D,20090717,000000,21.2955,21.3133,20.7493,20.7493,208053.41633645,0
+LFUS.US,D,20090720,000000,20.9221,21.1227,20.079,20.6212,403506.38471387,0
+LFUS.US,D,20090721,000000,20.6967,20.9141,20.5677,20.6967,83676.360331568,0
+LFUS.US,D,20090722,000000,20.6391,20.9678,20.5329,20.9221,272326.5772733,0
+LFUS.US,D,20090723,000000,20.9767,22.1127,20.9052,21.7492,157321.30585176,0
+LFUS.US,D,20090724,000000,21.6341,21.775,21.4514,21.6758,105089.66955096,0
+LFUS.US,D,20090727,000000,21.5774,21.6858,21.0443,21.5129,143431.80950815,0
+LFUS.US,D,20090728,000000,21.3213,22.368,21.2229,22.368,185099.29146989,0
+LFUS.US,D,20090729,000000,22.2159,22.4801,21.5129,21.9658,187386.34528343,0
+LFUS.US,D,20090730,000000,21.6946,21.6946,20.8227,21.5129,539304.61081974,0
+LFUS.US,D,20090731,000000,21.4872,21.5129,20.6391,20.7593,281004.4912809,0
+LFUS.US,D,20090803,000000,20.9956,21.1952,20.6301,21.1227,348242.46350222,0
+LFUS.US,D,20090804,000000,20.9221,21.3838,20.9221,21.1127,134435.66168063,0
+LFUS.US,D,20090805,000000,21.1127,21.1127,20.8327,21.061,211158.21021895,0
+LFUS.US,D,20090806,000000,21.087,21.2596,20.6391,20.9499,163233.80824685,0
+LFUS.US,D,20090807,000000,21.1127,21.3213,20.6114,20.8973,133453.76935645,0
+LFUS.US,D,20090810,000000,20.7036,20.9052,20.4515,20.7036,43280.806580532,0
+LFUS.US,D,20090811,000000,20.7036,20.7036,20.2559,20.4425,65314.470334993,0
+LFUS.US,D,20090812,000000,20.5239,21.6668,20.3263,21.3918,188814.36919695,0
+LFUS.US,D,20090813,000000,21.5229,22.5773,21.5129,22.3777,153385.68000266,0
+LFUS.US,D,20090814,000000,22.4106,22.4454,21.367,21.6598,98893.173683636,0
+LFUS.US,D,20090817,000000,21.4175,21.4335,20.6301,20.7692,64740.440976245,0
+LFUS.US,D,20090818,000000,20.9499,21.213,20.4792,20.7036,94008.888789028,0
+LFUS.US,D,20090819,000000,20.5329,20.9499,20.4425,20.8794,36523.373252115,0
+LFUS.US,D,20090820,000000,20.8973,20.9956,20.6114,20.7036,42786.335676769,0
+LFUS.US,D,20090821,000000,20.9956,21.7919,20.795,21.3918,134154.68941556,0
+LFUS.US,D,20090824,000000,21.5059,21.9945,21.2696,21.4087,50389.707007551,0
+LFUS.US,D,20090825,000000,21.5774,22.624,21.5397,22.2716,95381.523904771,0
+LFUS.US,D,20090826,000000,22.3163,22.6618,22.1127,22.4454,88168.895365557,0
+LFUS.US,D,20090827,000000,22.3253,22.8911,22.0134,22.8564,101198.35474008,0
+LFUS.US,D,20090828,000000,22.8654,23.2883,22.7254,22.7522,162402.97628025,0
+LFUS.US,D,20090831,000000,22.6708,23.0689,22.1127,22.2159,159263.94205004,0
+LFUS.US,D,20090901,000000,22.0213,22.5516,21.2041,21.2229,106660.69726964,0
+LFUS.US,D,20090902,000000,21.2319,21.2319,20.4068,20.515,101856.97789906,0
+LFUS.US,D,20090903,000000,20.5517,20.7593,20.0343,20.7205,175177.64718502,0
+LFUS.US,D,20090904,000000,20.6888,21.1227,20.3601,20.9956,92400.599515484,0
+LFUS.US,D,20090908,000000,21.1684,21.2229,20.8704,21.1952,129754.80473421,0
+LFUS.US,D,20090909,000000,21.1227,21.3043,20.8973,21.2499,112936.75159194,0
+LFUS.US,D,20090910,000000,21.1584,21.6142,21.0969,21.6142,89877.891544145,0
+LFUS.US,D,20090911,000000,21.5774,21.6053,21.0443,21.2955,45677.630920566,0
+LFUS.US,D,20090914,000000,21.2499,21.5309,21.07,21.5309,56635.549258347,0
+LFUS.US,D,20090915,000000,21.4255,21.7314,21.3303,21.7314,58303.255605866,0
+LFUS.US,D,20090916,000000,23.7601,25.5455,23.3877,25.0152,393041.93021081,0
+LFUS.US,D,20090917,000000,25.0489,25.2852,24.5158,24.624,216699.10413443,0
+LFUS.US,D,20090918,000000,24.8066,25.2405,24.605,24.7094,160046.43470223,0
+LFUS.US,D,20090921,000000,24.614,25.2852,24.4084,24.904,84242.333137913,0
+LFUS.US,D,20090922,000000,25.1533,25.1533,24.5335,24.6577,62172.414897637,0
+LFUS.US,D,20090923,000000,24.624,24.9964,24.4521,24.5525,73264.273419124,0
+LFUS.US,D,20090924,000000,24.7183,24.904,24.188,24.3439,103364.56026757,0
+LFUS.US,D,20090925,000000,24.1612,24.2465,23.2983,23.6975,72753.689410554,0
+LFUS.US,D,20090928,000000,23.8851,25.1006,23.7233,24.4264,89250.487525724,0
+LFUS.US,D,20090929,000000,24.5068,24.6329,23.6975,23.9318,90829.571796805,0
+LFUS.US,D,20090930,000000,24.0182,24.2128,23.1514,23.2795,76926.983555555,0
+LFUS.US,D,20091001,000000,23.2625,23.2625,22.1027,22.361,101952.64945886,0
+LFUS.US,D,20091002,000000,22.2348,22.4622,21.9121,21.9578,158497.56250267,0
+LFUS.US,D,20091005,000000,22.0928,22.4801,21.9121,22.368,77015.605631993,0
+LFUS.US,D,20091006,000000,22.4185,23.051,22.2815,22.769,60430.185440385,0
+LFUS.US,D,20091007,000000,22.7332,22.9578,22.5079,22.7422,40935.34276207,0
+LFUS.US,D,20091008,000000,22.7789,23.4591,22.6618,22.8654,66127.175058694,0
+LFUS.US,D,20091009,000000,22.7849,23.351,22.7849,23.332,103783.50099254,0
+LFUS.US,D,20091012,000000,23.3152,23.9219,23.1236,23.3152,34631.090506349,0
+LFUS.US,D,20091013,000000,23.3589,23.3589,22.7075,23.2625,47553.800561526,0
+LFUS.US,D,20091014,000000,23.3152,24.0182,23.2457,23.7689,53646.568316656,0
+LFUS.US,D,20091015,000000,23.6895,24.0867,23.1514,23.5138,48415.851668699,0
+LFUS.US,D,20091016,000000,23.4144,23.4144,22.1207,22.2716,100778.40694606,0
+LFUS.US,D,20091019,000000,22.4027,23.0242,21.9221,22.7849,55851.042468057,0
+LFUS.US,D,20091020,000000,22.924,23.0422,22.1027,22.1474,60701.087014951,0
+LFUS.US,D,20091021,000000,22.1554,23.0242,22.1127,22.1802,103030.21334283,0
+LFUS.US,D,20091022,000000,22.2716,22.9955,22.1127,22.8475,129187.82485881,0
+LFUS.US,D,20091023,000000,22.9865,23.1941,22.0213,22.1891,93273.728382211,0
+LFUS.US,D,20091026,000000,22.1474,23.0045,22.058,22.3083,108368.68637917,0
+LFUS.US,D,20091027,000000,22.2616,22.5516,22.0134,22.3083,118578.35241248,0
+LFUS.US,D,20091028,000000,22.1654,22.4801,21.6241,21.651,136531.37237458,0
+LFUS.US,D,20091029,000000,24.7599,25.2852,24.0689,24.6577,256653.56164138,0
+LFUS.US,D,20091030,000000,24.3627,24.7431,23.626,24.4521,269278.17925763,0
+LFUS.US,D,20091102,000000,24.4701,24.5773,23.626,23.8406,199544.68992933,0
+LFUS.US,D,20091103,000000,23.7689,24.4799,23.7332,24.2397,154976.84910235,0
+LFUS.US,D,20091104,000000,24.4363,24.7183,24.1701,24.3539,120713.33879941,0
+LFUS.US,D,20091105,000000,24.6497,25.9525,24.6497,25.6576,122646.91137624,0
+LFUS.US,D,20091106,000000,25.2942,25.9614,25.0748,25.465,73160.545306929,0
+LFUS.US,D,20091109,000000,25.7568,26.155,25.7568,25.9894,60165.32628012,0
+LFUS.US,D,20091110,000000,25.9247,26.0608,25.6576,25.8731,109032.34488342,0
+LFUS.US,D,20091111,000000,26.164,26.164,25.4123,25.5097,74726.537680355,0
+LFUS.US,D,20091112,000000,25.2852,25.6745,24.3707,24.4521,193960.49204466,0
+LFUS.US,D,20091113,000000,24.4701,24.7699,24.1056,24.5425,156696.92304049,0
+LFUS.US,D,20091116,000000,24.8066,25.5802,24.7978,25.5622,94290.86812315,0
+LFUS.US,D,20091117,000000,25.4381,25.4381,24.8593,25.3577,63294.289819821,0
+LFUS.US,D,20091118,000000,25.4283,25.6487,24.9317,25.0419,58848.079962152,0
+LFUS.US,D,20091119,000000,24.7599,25.0659,23.9398,24.3807,114629.63466572,0
+LFUS.US,D,20091120,000000,24.1423,25.0489,23.6617,23.9587,64372.860772837,0
+LFUS.US,D,20091123,000000,24.3439,25.186,24.3439,25.1533,67732.443125087,0
+LFUS.US,D,20091124,000000,25.1006,25.6934,24.2645,25.6487,165944.83813063,0
+LFUS.US,D,20091125,000000,25.6934,25.7034,25.1283,25.3577,27622.896984372,0
+LFUS.US,D,20091127,000000,24.4799,24.4968,23.913,23.9398,49297.037087829,0
+LFUS.US,D,20091130,000000,23.9587,24.1244,22.8376,23.2298,112180.44273507,0
+LFUS.US,D,20091201,000000,23.332,23.5843,23.1603,23.2298,97423.859939053,0
+LFUS.US,D,20091202,000000,23.1761,23.894,23.1761,23.7144,54580.12132641,0
+LFUS.US,D,20091203,000000,23.8673,24.0342,23.0689,23.1136,68889.565464036,0
+LFUS.US,D,20091204,000000,23.635,24.3002,23.4681,24.1791,75090.089607562,0
+LFUS.US,D,20091207,000000,24.2465,24.7778,24.2465,24.624,42202.235627517,0
+LFUS.US,D,20091208,000000,24.4621,24.7261,24.2048,24.5773,91480.138403387,0
+LFUS.US,D,20091209,000000,24.5952,25.186,24.3627,25.1343,130620.88411758,0
+LFUS.US,D,20091210,000000,25.18,25.3389,24.7431,25.17,91748.018770802,0
+LFUS.US,D,20091211,000000,25.2227,25.2405,24.8235,24.9964,41030.00725281,0
+LFUS.US,D,20091214,000000,26.0518,27.2404,25.8275,26.7837,218473.5598013,0
+LFUS.US,D,20091215,000000,26.7925,27.8322,26.6616,27.3378,118127.18547789,0
+LFUS.US,D,20091216,000000,27.5115,28.1142,27.3566,27.434,71906.744339138,0
+LFUS.US,D,20091217,000000,27.2831,27.582,26.8949,27.2831,75190.796512606,0
+LFUS.US,D,20091218,000000,27.5115,28.3495,27.1005,27.6386,288307.75603464,0
+LFUS.US,D,20091221,000000,27.7022,28.3675,27.6296,27.9126,40876.932757144,0
+LFUS.US,D,20091222,000000,28.0368,28.579,27.9931,28.3755,41263.647272511,0
+LFUS.US,D,20091223,000000,28.3942,29.0228,28.3238,28.721,41186.102955628,0
+LFUS.US,D,20091224,000000,28.6773,29.281,28.6773,29.2096,42368.402020839,0
+LFUS.US,D,20091228,000000,29.2175,29.2522,28.9593,29.2263,48002.953358021,0
+LFUS.US,D,20091229,000000,29.2611,29.4479,29.005,29.0487,68201.737302589,0
+LFUS.US,D,20091230,000000,28.9413,29.0735,28.2681,28.6128,90744.977996569,0
+LFUS.US,D,20091231,000000,28.6863,29.005,28.5234,28.5234,57706.063658959,0
+LFUS.US,D,20100104,000000,28.9066,29.8191,28.9066,29.7954,50509.548224552,0
+LFUS.US,D,20100105,000000,29.5908,29.9265,28.7487,28.7647,181990.46931121,0
+LFUS.US,D,20100106,000000,28.8163,29.1826,28.6773,28.721,59509.724328287,0
+LFUS.US,D,20100107,000000,28.7825,28.9772,28.6128,28.729,52660.647716281,0
+LFUS.US,D,20100108,000000,28.6048,29.0576,28.6048,28.9683,28357.050322141,0
+LFUS.US,D,20100111,000000,29.0655,29.0655,28.6128,28.9066,26100.208580115,0
+LFUS.US,D,20100112,000000,29.4548,30.981,29.4548,30.2492,161710.11277354,0
+LFUS.US,D,20100113,000000,30.4606,30.9552,30.3862,30.7804,73527.118441288,0
+LFUS.US,D,20100114,000000,30.5292,30.6999,30.3237,30.5123,82014.696398351,0
+LFUS.US,D,20100115,000000,30.6533,30.7338,30.0784,30.284,84331.962283401,0
+LFUS.US,D,20100119,000000,30.3504,30.6921,30.0963,30.4319,90882.946456479,0
+LFUS.US,D,20100120,000000,30.1389,30.4319,29.7239,30.0317,85911.046554484,0
+LFUS.US,D,20100121,000000,29.987,30.0694,29.3336,29.3585,71965.154344063,0
+LFUS.US,D,20100122,000000,29.2522,29.3842,27.6923,28.003,115813.94786904,0
+LFUS.US,D,20100125,000000,28.1779,28.1779,27.4093,27.7647,61620.541057999,0
+LFUS.US,D,20100126,000000,27.5919,27.9126,27.3834,27.6823,48193.289408553,0
+LFUS.US,D,20100127,000000,27.4697,27.9484,27.4697,27.9306,36184.998051169,0
+LFUS.US,D,20100128,000000,28.0368,28.0626,27.1382,27.4697,53296.108287105,0
+LFUS.US,D,20100129,000000,27.7548,27.7747,26.5562,26.6695,73718.46156087,0
+LFUS.US,D,20100201,000000,26.8025,27.0755,26.5483,26.9316,64146.270236489,0
+LFUS.US,D,20100202,000000,27.0279,27.0845,26.5642,26.6616,143156.87965739,0
+LFUS.US,D,20100203,000000,26.5404,26.9584,26.164,26.5483,62330.524738555,0
+LFUS.US,D,20100204,000000,26.3686,26.5235,25.5622,25.6934,76327.777470546,0
+LFUS.US,D,20100205,000000,25.6745,25.9157,25.1106,25.899,52443.120801387,0
+LFUS.US,D,20100208,000000,29.005,29.9265,28.2771,28.3585,215191.52176593,0
+LFUS.US,D,20100209,000000,28.6495,31.3534,28.6495,31.3534,212016.23304991,0
+LFUS.US,D,20100210,000000,31.1438,31.5232,30.8588,31.0804,341950.2960751,0
+LFUS.US,D,20100211,000000,30.6921,32.257,30.6921,32.1189,147902.18902304,0
+LFUS.US,D,20100212,000000,31.7188,32.2242,31.1528,31.6314,261858.09449403,0
+LFUS.US,D,20100216,000000,31.9302,32.3225,31.5669,31.6642,134157.71062271,0
+LFUS.US,D,20100217,000000,31.6741,32.4178,31.6741,31.9591,205406.83887192,0
+LFUS.US,D,20100218,000000,32.0385,33.7255,32.0385,33.671,195981.67962889,0
+LFUS.US,D,20100219,000000,33.6799,33.7167,32.8349,33.2529,101905.31721349,0
+LFUS.US,D,20100222,000000,33.4495,34.1227,33.1139,33.9034,100414.85501884,0
+LFUS.US,D,20100223,000000,33.7514,33.9708,32.0127,32.1189,101386.67665251,0
+LFUS.US,D,20100224,000000,32.3047,32.5638,32.1189,32.3504,77204.934613476,0
+LFUS.US,D,20100225,000000,31.9402,31.9402,31.0356,31.5232,112395.95551187,0
+LFUS.US,D,20100226,000000,31.4546,31.6642,31.1528,31.5757,172990.29320746,0
+LFUS.US,D,20100301,000000,31.682,32.3304,31.682,32.0385,192247.46758988,0
+LFUS.US,D,20100302,000000,32.1815,32.2411,31.558,31.9402,244930.27082527,0
+LFUS.US,D,20100303,000000,32.0196,32.6074,31.5232,31.5669,160686.93061832,0
+LFUS.US,D,20100304,000000,31.54,31.834,31.2411,31.4814,105974.88324629,0
+LFUS.US,D,20100305,000000,31.4814,32.6074,31.4814,32.3841,164963.95287551,0
+LFUS.US,D,20100308,000000,32.537,33.1487,32.4545,33.1397,120923.81623094,0
+LFUS.US,D,20100309,000000,32.8607,34.5379,32.8607,34.374,243974.56229641,0
+LFUS.US,D,20100310,000000,34.2399,35.0532,33.4326,34.6719,108315.3117195,0
+LFUS.US,D,20100311,000000,34.5558,34.8437,33.9877,34.8258,73651.995003541,0
+LFUS.US,D,20100312,000000,34.8605,34.8605,33.7772,33.9877,148491.32441754,0
+LFUS.US,D,20100315,000000,33.7871,34.1754,32.9064,33.2818,187142.63457323,0
+LFUS.US,D,20100316,000000,33.4048,33.4048,32.6363,33.0683,133778.0455907,0
+LFUS.US,D,20100317,000000,33.0513,34.0156,33.0513,33.8775,70027.553491027,0
+LFUS.US,D,20100318,000000,34.0443,34.3105,33.6441,33.9877,118026.47857285,0
+LFUS.US,D,20100319,000000,34.1933,34.1933,33.3066,33.5101,224795.93929994,0
+LFUS.US,D,20100322,000000,33.2718,34.5289,32.8786,34.2926,78462.763857467,0
+LFUS.US,D,20100323,000000,34.2211,34.8894,33.7693,34.6908,90144.764842511,0
+LFUS.US,D,20100324,000000,34.6262,34.6262,33.7167,33.7772,194809.45125419,0
+LFUS.US,D,20100325,000000,34.095,35.648,34.095,34.4792,192429.74708801,0
+LFUS.US,D,20100326,000000,34.6808,34.7831,33.7067,33.9877,105174.2633512,0
+LFUS.US,D,20100329,000000,34.1754,34.5041,34.0056,34.4376,78204.954180557,0
+LFUS.US,D,20100330,000000,34.3383,35.223,34.3383,34.9052,110440.22741592,0
+LFUS.US,D,20100331,000000,34.6808,34.8705,33.7067,33.7255,109893.38892153,0
+LFUS.US,D,20100401,000000,33.9361,34.2211,33.5201,33.8318,97852.871354538,0
+LFUS.US,D,20100405,000000,34.0623,34.801,33.5369,34.4018,104719.06814039,0
+LFUS.US,D,20100406,000000,34.2737,35.2518,33.7871,35.1604,137294.73071481,0
+LFUS.US,D,20100407,000000,35.0185,35.1783,34.6808,34.9768,102448.12743167,0
+LFUS.US,D,20100408,000000,34.8705,35.1426,34.2579,34.7732,62686.020113358,0
+LFUS.US,D,20100409,000000,35.8645,36.6857,35.6322,35.9698,323909.66110561,0
+LFUS.US,D,20100412,000000,35.9776,36.3808,35.7036,36.0382,246871.89995452,0
+LFUS.US,D,20100413,000000,36.0641,36.3808,35.4127,36.0988,58590.27028524,0
+LFUS.US,D,20100414,000000,36.1991,36.4821,35.9698,36.1991,111173.37368463,0
+LFUS.US,D,20100415,000000,36.1624,36.6073,35.8725,36.491,57168.288786026,0
+LFUS.US,D,20100416,000000,36.4721,36.4721,35.5854,36.1822,355720.95827074,0
+LFUS.US,D,20100419,000000,35.9181,36.1991,34.9768,36.1822,173960.10070304,0
+LFUS.US,D,20100420,000000,36.361,37.1573,36.1991,37.1573,70675.098890456,0
+LFUS.US,D,20100421,000000,37.0491,37.2825,36.8306,37.2636,132793.13205936,0
+LFUS.US,D,20100422,000000,36.7562,37.2636,36.1822,37.1295,82796.181981489,0
+LFUS.US,D,20100423,000000,37.0402,37.638,36.775,37.63,99310.100270517,0
+LFUS.US,D,20100426,000000,37.4255,37.9736,37.346,37.4522,91974.60930715,0
+LFUS.US,D,20100427,000000,37.1663,38.0729,36.9557,37.3202,137691.51592068,0
+LFUS.US,D,20100428,000000,37.6211,37.7174,36.8853,37.5635,91231.39234793,0
+LFUS.US,D,20100429,000000,37.782,38.8871,37.6995,38.8514,95331.170452249,0
+LFUS.US,D,20100430,000000,38.7372,38.7372,37.3708,37.3808,171342.72824095,0
+LFUS.US,D,20100503,000000,37.2079,38.3003,37.2079,37.918,111786.67873635,0
+LFUS.US,D,20100504,000000,37.4671,37.5635,36.3808,37.5267,181367.09356899,0
+LFUS.US,D,20100505,000000,37.1911,37.638,35.8992,36.0819,196128.71171025,0
+LFUS.US,D,20100506,000000,35.7383,35.8645,33.243,33.7355,310051.38390258,0
+LFUS.US,D,20100507,000000,33.7604,34.5646,32.4178,32.7296,249111.62152268,0
+LFUS.US,D,20100510,000000,34.6262,34.7454,33.1308,33.7167,150115.7267959,0
+LFUS.US,D,20100511,000000,33.2162,34.5289,32.9789,33.9103,83087.224937064,0
+LFUS.US,D,20100512,000000,34.1139,35.3491,33.5201,35.3144,98690.752804499,0
+LFUS.US,D,20100513,000000,35.3054,35.3948,34.5041,34.9499,85530.374453419,0
+LFUS.US,D,20100514,000000,34.5736,34.5736,33.1397,33.8398,74116.253835793,0
+LFUS.US,D,20100517,000000,34.1317,34.5925,32.7753,33.8874,92204.221050649,0
+LFUS.US,D,20100518,000000,34.4276,34.6024,32.4834,32.5538,83596.801876584,0
+LFUS.US,D,20100519,000000,32.4457,32.4457,31.5669,31.9213,96390.607093306,0
+LFUS.US,D,20100520,000000,31.0704,31.0804,30.2036,30.6533,133636.04885459,0
+LFUS.US,D,20100521,000000,30.1161,31.0882,29.8808,30.9115,166297.31229828,0
+LFUS.US,D,20100524,000000,30.8588,31.272,30.413,30.8588,106144.07084677,0
+LFUS.US,D,20100525,000000,30.005,30.5918,29.29,30.4419,73685.228282206,0
+LFUS.US,D,20100526,000000,30.5997,31.5232,30.267,30.3762,120553.21482039,0
+LFUS.US,D,20100527,000000,31.1608,32.3136,30.1479,32.1021,118626.69172691,0
+LFUS.US,D,20100528,000000,31.9025,32.3047,31.5937,32.0743,105624.42321675,0
+LFUS.US,D,20100601,000000,31.8677,32.4913,31.7188,31.818,151481.31242829,0
+LFUS.US,D,20100602,000000,32.1458,32.4983,31.8528,32.2322,321266.10484822,0
+LFUS.US,D,20100603,000000,32.1725,32.5797,31.9302,32.1725,346882.92028413,0
+LFUS.US,D,20100604,000000,31.272,31.6036,29.8034,29.8808,225788.90938367,0
+LFUS.US,D,20100607,000000,29.9533,30.4419,29.1102,29.1896,163668.86207664,0
+LFUS.US,D,20100608,000000,29.2423,29.3942,28.0199,28.0368,322931.79705764,0
+LFUS.US,D,20100609,000000,28.3755,28.8977,27.737,27.8322,460188.25914854,0
+LFUS.US,D,20100610,000000,28.2771,28.2961,27.6296,28.003,269000.22819971,0
+LFUS.US,D,20100611,000000,30.3952,31.3177,29.2175,29.4379,468721.15521287,0
+LFUS.US,D,20100614,000000,29.8371,30.5292,29.4379,30.0407,129389.23866889,0
+LFUS.US,D,20100615,000000,30.3504,31.7188,29.9622,31.55,164504.72938851,0
+LFUS.US,D,20100616,000000,31.258,32.0038,31.1608,31.5063,137574.69591084,0
+LFUS.US,D,20100617,000000,31.6919,32.0743,30.6999,31.54,121580.42525184,0
+LFUS.US,D,20100618,000000,31.7655,32.2322,31.682,32.0196,169466.5586,0
+LFUS.US,D,20100621,000000,32.4645,32.6433,31.5063,31.7277,104852.00125506,0
+LFUS.US,D,20100622,000000,31.8856,32.2848,30.9115,30.9711,111789.6999435,0
+LFUS.US,D,20100623,000000,30.8857,30.8857,29.705,30.4517,158194.43471848,0
+LFUS.US,D,20100624,000000,30.1677,30.2909,29.4806,29.5908,106681.8457197,0
+LFUS.US,D,20100625,000000,29.7328,29.8897,28.987,29.0735,1078145.9698764,0
+LFUS.US,D,20100628,000000,29.2711,29.3942,28.5324,28.711,125166.59814043,0
+LFUS.US,D,20100629,000000,28.1242,28.3138,27.3913,27.6486,240796.25237324,0
+LFUS.US,D,20100630,000000,27.736,28.2483,27.736,28.0458,161086.73703133,0
+LFUS.US,D,20100701,000000,27.9663,28.3138,27.0925,27.8939,183681.33824689,0
+LFUS.US,D,20100702,000000,28.1519,28.1867,27.3834,27.7895,101369.55647865,0
+LFUS.US,D,20100706,000000,28.2493,28.4777,27.2741,27.4857,143064.22930476,0
+LFUS.US,D,20100707,000000,27.6823,28.7825,27.6823,28.704,104783.52055963,0
+LFUS.US,D,20100708,000000,28.987,29.2096,28.427,28.9066,96488.292791199,0
+LFUS.US,D,20100709,000000,28.7747,29.4548,28.7747,29.4131,65348.710682708,0
+LFUS.US,D,20100712,000000,29.3257,30.1936,28.5691,28.711,80192.908486115,0
+LFUS.US,D,20100713,000000,29.1629,30.548,28.9593,30.3762,122502.90050203,0
+LFUS.US,D,20100714,000000,30.1936,30.5659,29.9711,30.4517,89808.403779665,0
+LFUS.US,D,20100715,000000,30.4865,30.6165,29.4289,29.9622,107240.76904269,0
+LFUS.US,D,20100716,000000,29.6544,29.6544,28.3138,28.5948,160358.62610787,0
+LFUS.US,D,20100719,000000,28.7914,28.8074,27.9216,28.7825,103140.99093837,0
+LFUS.US,D,20100720,000000,28.3328,29.5253,28.1709,29.4131,79588.667055854,0
+LFUS.US,D,20100721,000000,29.6623,29.8281,28.711,28.7388,119863.37252084,0
+LFUS.US,D,20100722,000000,29.2711,30.7436,29.005,30.6453,139469.99986375,0
+LFUS.US,D,20100723,000000,30.3663,32.1189,30.3663,32.1021,190222.25172946,0
+LFUS.US,D,20100726,000000,32.3047,32.827,31.6224,32.8011,116821.01691948,0
+LFUS.US,D,20100727,000000,32.827,33.4942,32.3504,32.8974,134888.84275333,0
+LFUS.US,D,20100728,000000,32.7127,33.1566,31.3901,31.6036,143665.44952787,0
+LFUS.US,D,20100729,000000,31.9859,31.9859,30.7338,31.3444,47134.859836545,0
+LFUS.US,D,20100730,000000,30.8072,32.0842,30.7436,31.5937,77406.348423563,0
+LFUS.US,D,20100802,000000,32.25,32.7843,31.3444,32.0842,98512.501582573,0
+LFUS.US,D,20100803,000000,31.8677,32.4357,31.5143,31.6224,86345.09331522,0
+LFUS.US,D,20100804,000000,31.7188,32.2669,30.981,32.2669,187027.82870149,0
+LFUS.US,D,20100805,000000,32.2758,35.8099,32.2758,35.2607,409195.31777977,0
+LFUS.US,D,20100806,000000,34.801,35.4733,34.1576,35.4216,144764.16186189,0
+LFUS.US,D,20100809,000000,35.4812,36.0293,35.3401,35.7642,147789.39728938,0
+LFUS.US,D,20100810,000000,35.4037,36.1822,35.4037,35.6123,188085.25120443,0
+LFUS.US,D,20100811,000000,34.7176,35.6033,33.7693,33.815,267447.32772394,0
+LFUS.US,D,20100812,000000,33.105,34.3105,32.7217,34.1754,136863.70516123,0
+LFUS.US,D,20100813,000000,33.946,34.6808,32.9789,33.0246,131631.98144422,0
+LFUS.US,D,20100816,000000,32.7376,33.9271,32.3672,33.3066,143218.31086947,0
+LFUS.US,D,20100817,000000,33.805,34.6978,33.4326,34.0156,113182.47644025,0
+LFUS.US,D,20100818,000000,33.8318,34.1853,33.388,33.823,135295.6986497,0
+LFUS.US,D,20100819,000000,33.5727,34.1139,32.9699,32.9977,155691.86812815,0
+LFUS.US,D,20100820,000000,32.809,32.9064,32.257,32.7753,90942.363530454,0
+LFUS.US,D,20100823,000000,32.827,33.3066,31.8439,31.8439,146330.15423531,0
+LFUS.US,D,20100824,000000,31.3722,32.4545,31.0088,31.8002,131914.96784739,0
+LFUS.US,D,20100825,000000,31.5837,32.0385,31.3901,31.9213,200047.21738549,0
+LFUS.US,D,20100826,000000,31.968,32.8439,31.968,32.1905,125312.62315274,0
+LFUS.US,D,20100827,000000,32.6433,34.095,32.2322,34.0443,134509.17772131,0
+LFUS.US,D,20100830,000000,33.9629,34.3919,32.6433,32.678,170434.35195747,0
+LFUS.US,D,20100831,000000,32.5558,34.0662,32.2758,33.1338,236111.36715062,0
+LFUS.US,D,20100901,000000,33.6898,35.232,33.6898,35.1337,177217.9690812,0
+LFUS.US,D,20100902,000000,34.8894,35.0611,34.1674,34.941,152202.3738684,0
+LFUS.US,D,20100903,000000,35.3054,36.1544,35.0453,36.0819,132898.87430967,0
+LFUS.US,D,20100907,000000,35.8725,35.9776,35.2131,35.4216,122363.92497307,0
+LFUS.US,D,20100908,000000,35.4891,36.6151,35.2041,36.5477,141437.81278831,0
+LFUS.US,D,20100909,000000,36.9637,37.1752,35.6837,35.8019,151160.0574012,0
+LFUS.US,D,20100910,000000,35.9519,36.0561,35.366,35.508,126610.73515875,0
+LFUS.US,D,20100913,000000,36.0134,37.8077,36.0134,37.7263,209514.67352864,0
+LFUS.US,D,20100914,000000,37.7084,37.8167,37.0491,37.2,83950.283113287,0
+LFUS.US,D,20100915,000000,36.9557,37.782,36.64,37.2735,59707.109862172,0
+LFUS.US,D,20100916,000000,37.0958,37.2,36.6857,37.0163,76668.166809593,0
+LFUS.US,D,20100917,000000,37.4939,37.7432,36.911,37.1136,150940.5163482,0
+LFUS.US,D,20100920,000000,37.2636,37.918,37.1752,37.7084,130510.10652203,0
+LFUS.US,D,20100921,000000,37.6905,37.9894,37.4334,37.5922,87408.55823248,0
+LFUS.US,D,20100922,000000,37.3202,37.5922,37.0869,37.2358,97922.359119018,0
+LFUS.US,D,20100923,000000,36.8306,37.7898,36.6946,37.0312,67720.358296481,0
+LFUS.US,D,20100924,000000,37.3996,37.8405,37.3996,37.7531,94699.738157626,0
+LFUS.US,D,20100927,000000,37.5019,37.6995,37.1385,37.6807,88821.476110239,0
+LFUS.US,D,20100928,000000,37.8901,38.7888,37.2079,38.6498,158345.49507604,0
+LFUS.US,D,20100929,000000,38.3986,39.5723,38.1722,39.2009,181553.40134331,0
+LFUS.US,D,20100930,000000,39.2009,39.617,38.4442,38.7719,180900.82059864,0
+LFUS.US,D,20101001,000000,39.038,39.3577,38.7034,38.8514,121603.58783999,0
+LFUS.US,D,20101004,000000,38.762,38.9854,37.5635,38.2238,75512.051539694,0
+LFUS.US,D,20101005,000000,38.7888,39.7996,38.5703,39.7391,114317.4432601,0
+LFUS.US,D,20101006,000000,39.6328,39.7053,38.7212,38.905,70485.769908975,0
+LFUS.US,D,20101007,000000,39.2356,39.3677,38.5703,38.6756,60395.94509267,0
+LFUS.US,D,20101008,000000,38.7789,39.0201,38.1196,38.7212,95434.898564444,0
+LFUS.US,D,20101011,000000,38.6299,39.9288,38.6299,39.4472,62460.436646061,0
+LFUS.US,D,20101012,000000,39.2009,39.2009,38.3082,38.5703,55903.410058681,0
+LFUS.US,D,20101013,000000,38.7212,39.5912,38.5525,39.4293,137743.88351131,0
+LFUS.US,D,20101014,000000,39.2525,39.3677,38.2317,38.3152,117139.25073941,0
+LFUS.US,D,20101015,000000,38.7372,38.7372,37.772,38.0817,140528.42943577,0
+LFUS.US,D,20101018,000000,38.1553,38.2169,37.5267,37.9269,67767.690541851,0
+LFUS.US,D,20101019,000000,37.2448,37.772,36.7214,36.911,109169.30627427,0
+LFUS.US,D,20101020,000000,37.1663,37.8077,36.8495,37.1752,131951.2223332,0
+LFUS.US,D,20101021,000000,37.4602,37.9358,37.059,37.5188,216497.69032434,0
+LFUS.US,D,20101022,000000,37.6717,37.772,37.2636,37.4255,93046.130776813,0
+LFUS.US,D,20101025,000000,37.7531,37.9825,37.4255,37.8167,78047.851408689,0
+LFUS.US,D,20101026,000000,37.4761,37.918,36.785,37.6905,152184.24662549,0
+LFUS.US,D,20101027,000000,37.3808,38.3529,37.3639,38.2406,425598.45847326,0
+LFUS.US,D,20101028,000000,38.3986,38.8444,37.6717,37.7174,174159.50037502,0
+LFUS.US,D,20101029,000000,37.5218,38.062,37.4374,37.6429,55716.095215299,0
+LFUS.US,D,20101101,000000,37.8991,38.2406,37.2636,37.4334,98193.260693585,0
+LFUS.US,D,20101102,000000,37.9994,38.8712,37.9994,38.7212,144903.13739085,0
+LFUS.US,D,20101103,000000,38.6131,39.038,37.8823,38.905,138484.07926338,0
+LFUS.US,D,20101104,000000,38.9854,39.4541,37.9269,38.0907,285521.19597209,0
+LFUS.US,D,20101105,000000,38.0361,39.0827,37.8733,38.3986,287131.49938375,0
+LFUS.US,D,20101108,000000,38.1364,38.7719,37.4522,38.5862,238036.88317505,0
+LFUS.US,D,20101109,000000,38.4979,39.2188,38.2406,39.0827,204590.10587202,0
+LFUS.US,D,20101110,000000,39.038,39.8831,39.038,39.7302,170691.15456532,0
+LFUS.US,D,20101111,000000,39.0987,39.7907,38.7282,39.6775,127671.17886886,0
+LFUS.US,D,20101112,000000,39.1741,39.8831,39.047,39.047,73480.793264967,0
+LFUS.US,D,20101115,000000,39.2267,39.8831,39.183,39.2863,54947.701529818,0
+LFUS.US,D,20101116,000000,39.038,39.3499,38.8265,39.1354,132535.32238245,0
+LFUS.US,D,20101117,000000,39.3131,39.3131,38.5952,39.056,131426.53935793,0
+LFUS.US,D,20101118,000000,39.1641,39.4382,38.8612,39.2188,82374.220049357,0
+LFUS.US,D,20101119,000000,38.9755,39.5455,38.8365,39.2963,68274.24627422,0
+LFUS.US,D,20101122,000000,39.2009,39.7391,38.8444,39.4997,44269.748388058,0
+LFUS.US,D,20101123,000000,39.0023,40.4699,38.9934,40.4421,161976.98607191,0
+LFUS.US,D,20101124,000000,40.6626,41.6,40.2008,41.3815,80095.222788222,0
+LFUS.US,D,20101126,000000,41.2544,41.6079,41.2544,41.5324,21083.997639901,0
+LFUS.US,D,20101129,000000,41.4431,41.6535,40.6884,41.3894,51908.367135605,0
+LFUS.US,D,20101130,000000,41.0676,41.1918,40.2217,41.0489,157023.21341283,0
+LFUS.US,D,20101201,000000,41.593,42.5889,41.0002,41.1094,212719.16724711,0
+LFUS.US,D,20101202,000000,40.9346,41.3636,40.7876,41.2455,116454.44378511,0
+LFUS.US,D,20101203,000000,41.1858,41.4619,40.9733,41.3457,111199.55747996,0
+LFUS.US,D,20101206,000000,41.2544,41.7638,41.0716,41.4898,115840.13166435,0
+LFUS.US,D,20101207,000000,41.7002,42.0359,41.1511,41.453,116660.89294046,0
+LFUS.US,D,20101208,000000,41.5771,41.7191,41.0359,41.0906,75180.725822102,0
+LFUS.US,D,20101209,000000,41.4361,42.4539,41.2911,42.1083,217689.05301101,0
+LFUS.US,D,20101210,000000,42.0011,42.5085,41.8363,42.4807,186443.72865223,0
+LFUS.US,D,20101213,000000,42.6138,43.5512,42.4728,43.2522,150624.29666636,0
+LFUS.US,D,20101214,000000,43.2522,43.3526,42.8183,42.9335,115558.15233023,0
+LFUS.US,D,20101215,000000,42.9097,43.3615,42.0984,42.1083,168333.60591825,0
+LFUS.US,D,20101216,000000,42.2692,42.5522,41.871,42.1719,130449.68237901,0
+LFUS.US,D,20101217,000000,41.9912,42.2434,41.5682,42.2434,222351.78271452,0
+LFUS.US,D,20101220,000000,41.3378,42.3735,41.3378,41.9743,133439.67038975,0
+LFUS.US,D,20101221,000000,42.1352,42.4102,41.7191,42.145,120051.69443327,0
+LFUS.US,D,20101222,000000,42.3486,42.7211,42.3029,42.3029,106266.93327092,0
+LFUS.US,D,20101223,000000,42.5422,42.7021,42.3566,42.3566,56473.411141227,0
+LFUS.US,D,20101227,000000,42.0984,42.7021,42.0984,42.4906,72064.854180057,0
+LFUS.US,D,20101228,000000,42.5085,42.7021,42.3566,42.5889,108353.58034342,0
+LFUS.US,D,20101229,000000,42.7111,42.7111,42.3735,42.5175,79081.104254435,0
+LFUS.US,D,20101230,000000,42.6058,42.9007,42.4529,42.4985,57468.395363056,0
+LFUS.US,D,20101231,000000,42.4003,42.6505,41.7568,41.7568,89533.473928897,0
+LFUS.US,D,20110103,000000,41.8104,43.3713,41.8104,42.9781,93488.234089953,0
+LFUS.US,D,20110104,000000,43.2522,43.2522,42.4638,43.0755,191644.23322867,0
+LFUS.US,D,20110105,000000,43.1281,44.1737,43.0755,43.9186,108819.85331377,0
+LFUS.US,D,20110106,000000,44.3634,46.3295,44.3187,45.7992,257669.69431327,0
+LFUS.US,D,20110107,000000,45.7357,46.5013,45.3812,46.0852,166786.74785679,0
+LFUS.US,D,20110110,000000,46.2967,46.9163,45.3028,46.6612,141235.39190917,0
+LFUS.US,D,20110111,000000,47.0861,47.3791,46.5828,46.7853,77710.483276793,0
+LFUS.US,D,20110112,000000,47.1666,47.6809,46.5828,46.5926,115674.97234009,0
+LFUS.US,D,20110113,000000,46.7476,46.7476,45.984,46.1816,95249.597859164,0
+LFUS.US,D,20110114,000000,45.97,47.255,45.97,47.0594,82419.538156626,0
+LFUS.US,D,20110118,000000,46.971,47.7256,46.6939,46.8885,112891.43348468,0
+LFUS.US,D,20110119,000000,46.7476,47.1318,45.962,46.1459,99884.129629265,0
+LFUS.US,D,20110120,000000,45.962,46.2967,45.0108,45.2501,113633.64337485,0
+LFUS.US,D,20110121,000000,45.5084,45.5798,44.6523,44.8162,119085.9152139,0
+LFUS.US,D,20110124,000000,44.697,44.9731,44.6076,44.7695,114847.16158062,0
+LFUS.US,D,20110125,000000,44.6623,44.6713,43.7428,44.4418,159993.06004256,0
+LFUS.US,D,20110126,000000,44.5144,46.27,44.5144,45.6483,194217.29465254,0
+LFUS.US,D,20110127,000000,45.9065,46.7127,45.7714,46.4179,140573.74754302,0
+LFUS.US,D,20110128,000000,46.4279,46.5381,45.0018,45.0376,119467.59438402,0
+LFUS.US,D,20110131,000000,45.2799,45.5768,44.6583,45.4944,114186.52428354,0
+LFUS.US,D,20110201,000000,45.689,46.112,45.5251,45.97,107119.92075664,0
+LFUS.US,D,20110202,000000,45.7267,46.0564,45.4358,45.6652,86924.15801922,0
+LFUS.US,D,20110203,000000,45.7536,45.7992,44.8252,45.4627,165289.2361788,0
+LFUS.US,D,20110204,000000,45.5084,45.5431,45.0465,45.2333,86520.323329996,0
+LFUS.US,D,20110207,000000,44.8807,46.1547,44.8807,45.5888,172167.51779326,0
+LFUS.US,D,20110208,000000,45.5986,46.1021,44.7527,45.2848,106062.49825368,0
+LFUS.US,D,20110209,000000,45.2431,45.3205,44.5391,44.8351,132994.54586946,0
+LFUS.US,D,20110210,000000,44.5144,47.0693,44.5144,46.5638,278016.51740826,0
+LFUS.US,D,20110211,000000,46.6343,47.1408,46.2273,46.8021,178513.05988006,0
+LFUS.US,D,20110214,000000,46.3652,46.953,46.1726,46.4009,133722.65679292,0
+LFUS.US,D,20110215,000000,46.1359,46.6175,45.4984,45.681,236424.5656253,0
+LFUS.US,D,20110216,000000,45.689,45.7992,45.1866,45.6076,102546.82019862,0
+LFUS.US,D,20110218,000000,45.6215,45.9541,45.4794,45.9541,191132.64215105,0
+LFUS.US,D,20110222,000000,46.0385,46.0385,45.3028,45.4706,171333.6646195,0
+LFUS.US,D,20110223,000000,45.7536,45.7536,44.6713,44.9393,213810.83009779,0
+LFUS.US,D,20110224,000000,45.0962,45.4447,44.425,45.3128,157635.51139549,0
+LFUS.US,D,20110225,000000,44.9215,47.0237,44.9215,46.8021,303672.60853713,0
+LFUS.US,D,20110228,000000,46.8131,47.1865,46.4119,46.8746,123102.10658704,0
+LFUS.US,D,20110301,000000,47.1496,47.3254,45.5798,45.7894,357421.89789693,0
+LFUS.US,D,20110302,000000,45.5251,46.2273,45.5152,46.2173,108547.94467016,0
+LFUS.US,D,20110303,000000,46.8726,48.5797,46.7039,48.3244,189957.3925692,0
+LFUS.US,D,20110304,000000,48.4525,48.5797,47.3542,47.9897,95467.124774058,0
+LFUS.US,D,20110307,000000,48.2667,48.3154,46.9957,47.0861,124694.28275577,0
+LFUS.US,D,20110308,000000,47.7861,48.7783,46.9442,48.0721,68201.737302589,0
+LFUS.US,D,20110309,000000,47.8578,48.0264,47.1219,47.3085,94011.90999618,0
+LFUS.US,D,20110310,000000,46.8021,46.8885,46.26,46.26,158731.20252236,0
+LFUS.US,D,20110311,000000,46.3047,46.4377,45.4706,46.1906,82548.442995081,0
+LFUS.US,D,20110314,000000,45.689,46.6701,45.4794,46.3385,120060.75805473,0
+LFUS.US,D,20110315,000000,45.2501,46.4923,45.2501,46.2967,170565.27093402,0
+LFUS.US,D,20110316,000000,46.3552,46.8458,45.681,46.3552,210393.84480966,0
+LFUS.US,D,20110317,000000,47.107,47.4675,46.1993,46.255,242600.92011162,0
+LFUS.US,D,20110318,000000,46.3742,46.979,46.1547,46.8368,229425.43572478,0
+LFUS.US,D,20110321,000000,46.8638,48.4426,46.8638,47.9799,59844.071253031,0
+LFUS.US,D,20110322,000000,48.1446,48.4982,47.4476,47.4476,70902.696495855,0
+LFUS.US,D,20110323,000000,47.4646,48.1358,46.6612,47.6809,65089.893936746,0
+LFUS.US,D,20110324,000000,48.1168,48.3432,47.255,48.2757,76118.307108055,0
+LFUS.US,D,20110325,000000,48.5517,49.6848,48.2231,49.2499,100645.4738314,0
+LFUS.US,D,20110328,000000,49.9161,50.0313,49.3114,49.5707,87966.47448642,0
+LFUS.US,D,20110329,000000,49.6848,50.1832,49.6054,50.0213,78780.997677405,0
+LFUS.US,D,20110330,000000,50.2082,50.8117,49.9331,50.5269,88519.355395109,0
+LFUS.US,D,20110331,000000,50.6112,50.8267,50.4602,50.6568,85888.891035374,0
+LFUS.US,D,20110401,000000,51.1117,52.205,50.6618,51.5486,87704.636533307,0
+LFUS.US,D,20110404,000000,51.3718,52.7302,51.3718,52.7114,153984.88608767,0
+LFUS.US,D,20110405,000000,52.7005,53.1661,52.3628,52.5128,113463.44870532,0
+LFUS.US,D,20110406,000000,52.5148,52.6051,51.8684,52.1324,139636.16625707,0
+LFUS.US,D,20110407,000000,52.3053,52.9576,51.9657,52.0272,62976.055999883,0
+LFUS.US,D,20110408,000000,52.348,52.348,50.0313,50.1565,221217.82296373,0
+LFUS.US,D,20110411,000000,50.2349,51.2855,49.4118,49.6758,119409.18437909,0
+LFUS.US,D,20110412,000000,49.8207,49.9609,48.53,48.6899,125289.46056458,0
+LFUS.US,D,20110413,000000,53.2338,54.034,49.9499,50.6519,456510.44297635,0
+LFUS.US,D,20110414,000000,50.6519,51.7185,50.5357,51.1117,135394.39141665,0
+LFUS.US,D,20110415,000000,52.0183,52.0183,50.7701,51.4692,112502.70483121,0
+LFUS.US,D,20110418,000000,50.7512,50.8207,50.37,50.7423,65544.082078491,0
+LFUS.US,D,20110419,000000,51.069,51.5296,50.6351,51.2289,105342.44388262,0
+LFUS.US,D,20110420,000000,52.2963,52.8723,52.1781,52.3053,112154.25893976,0
+LFUS.US,D,20110421,000000,52.9945,53.4471,52.3827,53.1384,182995.52422354,0
+LFUS.US,D,20110425,000000,53.1384,53.7491,53.0132,53.2695,177717.47533021,0
+LFUS.US,D,20110426,000000,53.6437,54.6119,52.5953,53.4034,165780.6858754,0
+LFUS.US,D,20110427,000000,53.6796,54.4034,53.5902,53.9427,189095.34146202,0
+LFUS.US,D,20110428,000000,53.9516,55.2147,53.9516,55.161,111210.6352395,0
+LFUS.US,D,20110429,000000,55.3973,55.9197,55.1035,55.1958,77925.996053586,0
+LFUS.US,D,20110502,000000,56.029,58.8957,55.5772,57.5114,258147.04504318,0
+LFUS.US,D,20110503,000000,57.4697,58.1192,56.3993,56.9455,258622.38163499,0
+LFUS.US,D,20110504,000000,56.9176,57.0428,55.6903,55.9534,174131.30244161,0
+LFUS.US,D,20110505,000000,54.9337,57.0328,53.7212,53.901,173807.02620737,0
+LFUS.US,D,20110506,000000,55.2027,55.2027,53.7212,54.2415,124150.46546854,0
+LFUS.US,D,20110509,000000,53.4661,53.8543,53.2338,53.6796,215417.10523323,0
+LFUS.US,D,20110510,000000,53.9903,54.9694,53.7599,54.9237,203730.06890294,0
+LFUS.US,D,20110511,000000,54.5702,54.5702,53.8126,54.2257,163851.14157478,0
+LFUS.US,D,20110512,000000,53.9983,54.5702,53.9536,54.4878,181934.07344439,0
+LFUS.US,D,20110513,000000,54.3171,54.5702,53.323,53.5544,175664.06153637,0
+LFUS.US,D,20110516,000000,53.4382,54.1175,52.8276,52.9655,168815.99199341,0
+LFUS.US,D,20110517,000000,52.9655,53.3132,52.7282,52.8366,160161.24057398,0
+LFUS.US,D,20110518,000000,53.1384,53.9258,52.1484,53.2873,160889.35149746,0
+LFUS.US,D,20110519,000000,53.5544,53.8305,52.7462,53.3936,196514.41915657,0
+LFUS.US,D,20110520,000000,53.323,53.8206,53.2515,53.4214,121273.26919146,0
+LFUS.US,D,20110523,000000,52.8623,53.3936,51.9885,52.4433,107573.10182933,0
+LFUS.US,D,20110524,000000,52.0163,52.8186,52.0163,52.0679,98665.576078238,0
+LFUS.US,D,20110525,000000,52.0947,52.8366,52.0947,52.637,46846.838088122,0
+LFUS.US,D,20110526,000000,52.637,53.6974,52.2854,53.1741,117180.54057048,0
+LFUS.US,D,20110527,000000,53.5018,53.5018,53.0479,53.3499,55729.187112956,0
+LFUS.US,D,20110531,000000,53.8146,53.8146,52.9635,53.3667,309353.48505063,0
+LFUS.US,D,20110601,000000,53.1483,53.5633,52.2675,52.4949,258314.21850556,0
+LFUS.US,D,20110602,000000,52.7104,53.1006,51.9448,52.2576,113142.19367824,0
+LFUS.US,D,20110603,000000,51.8554,52.0163,51.2239,51.9191,156101.74523168,0
+LFUS.US,D,20110606,000000,51.8554,52.2398,50.7632,50.8137,113985.11047345,0
+LFUS.US,D,20110607,000000,51.351,51.351,50.6728,50.782,71331.707911341,0
+LFUS.US,D,20110608,000000,50.4682,50.8684,49.5707,49.7196,151886.15418656,0
+LFUS.US,D,20110609,000000,49.9796,50.6548,49.3828,50.4255,82015.703467402,0
+LFUS.US,D,20110610,000000,50.2189,50.4762,48.9372,48.9916,169969.08605616,0
+LFUS.US,D,20110613,000000,49.3104,49.6144,48.2877,48.3849,103073.517312,0
+LFUS.US,D,20110614,000000,49.0294,49.9251,48.3849,49.5339,113063.6422923,0
+LFUS.US,D,20110615,000000,49.1415,49.5707,48.5677,48.7056,91228.371140778,0
+LFUS.US,D,20110616,000000,48.8567,49.3293,48.0186,48.6302,89653.315145898,0
+LFUS.US,D,20110617,000000,48.9192,49.3194,48.3919,48.5577,187403.46545729,0
+LFUS.US,D,20110620,000000,48.5577,49.3551,48.3681,48.8288,93696.697383393,0
+LFUS.US,D,20110621,000000,49.084,50.6003,48.9372,50.1842,124732.55137969,0
+LFUS.US,D,20110622,000000,49.9886,50.5099,49.4912,49.6938,57812.812978305,0
+LFUS.US,D,20110623,000000,49.084,49.7295,48.513,49.7096,146135.78990858,0
+LFUS.US,D,20110624,000000,49.793,50.1932,48.9292,49.0016,173447.50255637,0
+LFUS.US,D,20110627,000000,49.0681,49.9886,48.7404,49.5874,114547.05500359,0
+LFUS.US,D,20110628,000000,49.7383,51.0879,49.7383,51.081,85043.960102058,0
+LFUS.US,D,20110629,000000,51.5169,51.9101,50.8874,51.0263,128942.1000105,0
+LFUS.US,D,20110630,000000,51.3659,52.7292,51.3143,52.2268,104182.30033652,0
+LFUS.US,D,20110701,000000,52.4522,54.1263,52.3797,53.8463,143232.40983618,0
+LFUS.US,D,20110705,000000,54.3617,55.5929,53.893,54.9337,145988.75782721,0
+LFUS.US,D,20110706,000000,54.904,54.904,54.2942,54.7102,91766.14601371,0
+LFUS.US,D,20110707,000000,55.183,55.183,54.4064,54.6159,99350.383032534,0
+LFUS.US,D,20110708,000000,54.5146,54.5146,53.2338,53.9715,119597.50629152,0
+LFUS.US,D,20110711,000000,53.4581,53.5108,52.202,52.2854,100233.58258977,0
+LFUS.US,D,20110712,000000,51.5993,52.2158,50.7979,50.8137,144970.61101722,0
+LFUS.US,D,20110713,000000,51.0113,51.334,50.2826,50.5834,125660.06197513,0
+LFUS.US,D,20110714,000000,50.8317,50.8594,49.2489,49.3651,137407.52244846,0
+LFUS.US,D,20110715,000000,49.7016,49.803,48.9292,49.3651,192638.21038145,0
+LFUS.US,D,20110718,000000,49.2309,49.4733,47.9142,48.7056,234195.92181669,0
+LFUS.US,D,20110719,000000,49.1367,49.4405,48.6302,48.9292,106884.26659883,0
+LFUS.US,D,20110720,000000,48.8755,49.2409,48.6491,48.9372,136511.23099358,0
+LFUS.US,D,20110721,000000,49.1357,49.7096,48.9372,49.5607,86471.984015576,0
+LFUS.US,D,20110722,000000,49.6144,50.1028,49.1098,49.6431,99047.255248353,0
+LFUS.US,D,20110725,000000,49.4196,50.4842,49.2667,50.1475,95200.251475693,0
+LFUS.US,D,20110726,000000,50.0988,50.2239,49.2419,49.2866,68304.458345733,0
+LFUS.US,D,20110727,000000,49.0998,49.0998,47.0712,47.266,182441.6362458,0
+LFUS.US,D,20110728,000000,47.1636,47.1636,46.2073,46.2253,133444.70573499,0
+LFUS.US,D,20110729,000000,45.4755,46.3612,44.8052,45.4407,233137.49224468,0
+LFUS.US,D,20110801,000000,45.8071,46.2273,45.1558,46.1547,221173.51192552,0
+LFUS.US,D,20110802,000000,45.8767,46.8041,44.3237,44.3584,169498.78480962,0
+LFUS.US,D,20110803,000000,44.3336,44.6046,42.9524,44.0098,201238.58007216,0
+LFUS.US,D,20110804,000000,37.9537,39.7302,37.2576,38.198,691009.49257722,0
+LFUS.US,D,20110805,000000,38.2229,38.472,36.4097,38.054,594418.47874288,0
+LFUS.US,D,20110808,000000,36.6797,37.4125,35.648,36.1008,455734.99980751,0
+LFUS.US,D,20110809,000000,36.7591,37.3678,34.2886,37.2496,632155.37020076,0
+LFUS.US,D,20110810,000000,36.7383,36.7641,35.1307,35.2866,426907.64823882,0
+LFUS.US,D,20110811,000000,35.5169,36.648,35.3213,36.1505,455009.91009121,0
+LFUS.US,D,20110812,000000,36.6053,37.9617,36.0502,37.5148,607199.19206194,0
+LFUS.US,D,20110815,000000,38.062,40.9157,38.062,40.733,377797.92599437,0
+LFUS.US,D,20110816,000000,40.3468,40.4024,39.6507,39.7391,200756.19399701,0
+LFUS.US,D,20110817,000000,40.0886,40.3388,39.6964,39.9735,195327.08474611,0
+LFUS.US,D,20110818,000000,39.5912,39.7649,38.4085,38.8017,778613.42220549,0
+LFUS.US,D,20110819,000000,38.4185,39.5156,37.779,37.8881,289161.75058941,0
+LFUS.US,D,20110822,000000,38.7828,38.8394,37.8217,38.0163,164964.95994456,0
+LFUS.US,D,20110823,000000,38.045,40.2485,37.8217,40.2395,242050.05334103,0
+LFUS.US,D,20110824,000000,40.3319,41.5721,40.1134,41.4559,201774.34080699,0
+LFUS.US,D,20110825,000000,41.6963,41.8343,39.5156,39.8851,309724.08646119,0
+LFUS.US,D,20110826,000000,39.6259,40.8313,38.5545,40.606,89107.483720563,0
+LFUS.US,D,20110829,000000,41.7787,42.7955,41.2216,42.3029,116357.76515627,0
+LFUS.US,D,20110830,000000,42.2076,42.4549,41.4301,41.7151,222271.21719049,0
+LFUS.US,D,20110831,000000,42.3119,42.868,41.3437,41.3894,202895.20866013,0
+LFUS.US,D,20110901,000000,41.6585,41.7965,39.5533,40.3388,550314.89674814,0
+LFUS.US,D,20110902,000000,39.6487,40.459,39.615,39.6309,139909.08196974,0
+LFUS.US,D,20110906,000000,38.4462,38.7144,37.489,38.3628,177329.75374579,0
+LFUS.US,D,20110907,000000,39.2158,40.035,39.1145,40.0261,137770.06730662,0
+LFUS.US,D,20110908,000000,39.7302,40.4977,39.0797,39.1234,171844.24862807,0
+LFUS.US,D,20110909,000000,39.0698,39.1513,37.7501,38.054,277694.25531212,0
+LFUS.US,D,20110912,000000,38.1722,38.4622,37.4979,38.2406,128120.33166536,0
+LFUS.US,D,20110913,000000,38.4085,38.9625,38.0351,38.8117,135420.57521195,0
+LFUS.US,D,20110914,000000,39.044,39.9735,38.3082,39.2158,130307.68564289,0
+LFUS.US,D,20110915,000000,39.7302,39.8672,38.6161,39.1711,215205.62073265,0
+LFUS.US,D,20110916,000000,39.5533,39.6706,38.5813,38.8831,203362.48869953,0
+LFUS.US,D,20110919,000000,38.2229,38.3906,37.1862,37.8793,86412.5669416,0
+LFUS.US,D,20110920,000000,37.916,38.4185,37.2944,37.4701,191593.87977615,0
+LFUS.US,D,20110921,000000,37.5495,37.634,35.7215,35.7662,153568.96656983,0
+LFUS.US,D,20110922,000000,34.7782,35.8307,33.9014,34.4376,237712.60694081,0
+LFUS.US,D,20110923,000000,34.3839,36.1674,34.2657,35.498,149535.65502285,0
+LFUS.US,D,20110926,000000,35.8208,36.498,34.7582,36.4364,107108.84299709,0
+LFUS.US,D,20110927,000000,36.8674,38.2665,36.5794,37.3142,159447.22861722,0
+LFUS.US,D,20110928,000000,37.7958,37.7958,35.4733,35.4881,115835.0963191,0
+LFUS.US,D,20110929,000000,36.5963,37.1762,36.0075,37.1493,163730.29328871,0
+LFUS.US,D,20110930,000000,36.5477,37.4036,35.9002,35.9102,182716.56609657,0
+LFUS.US,D,20111003,000000,35.4881,37.0412,34.4623,34.514,254784.44148377,0
+LFUS.US,D,20111004,000000,34.23,35.6669,32.7286,35.64,313990.03095884,0
+LFUS.US,D,20111005,000000,35.6143,37.3291,35.3213,37.1911,119422.27627674,0
+LFUS.US,D,20111006,000000,37.2169,39.0569,37.1475,38.9854,148534.62838672,0
+LFUS.US,D,20111007,000000,39.0608,39.6428,38.3628,38.3996,134033.8411295,0
+LFUS.US,D,20111010,000000,39.2496,40.5781,39.2337,40.4024,109971.94030747,0
+LFUS.US,D,20111011,000000,40.1314,40.872,40.0618,40.3468,100450.10243561,0
+LFUS.US,D,20111012,000000,40.466,41.0816,40.1948,40.5513,114612.51449187,0
+LFUS.US,D,20111013,000000,40.1671,40.9813,40.0102,40.7757,81588.706190018,0
+LFUS.US,D,20111014,000000,41.1601,42.0339,41.1183,41.4658,76902.813898345,0
+LFUS.US,D,20111017,000000,41.2465,41.2465,39.5346,39.6775,138020.82750017,0
+LFUS.US,D,20111018,000000,40.1314,40.7679,39.4372,40.4888,186601.83849314,0
+LFUS.US,D,20111019,000000,40.322,40.7053,39.2843,39.5346,82480.969368703,0
+LFUS.US,D,20111020,000000,39.6507,39.9208,38.334,39.1046,122772.79500754,0
+LFUS.US,D,20111021,000000,39.8285,41.1948,39.0608,41.1183,111826.96149837,0
+LFUS.US,D,20111024,000000,41.0538,43.1957,41.0538,43.0973,77613.804647951,0
+LFUS.US,D,20111025,000000,42.8422,42.858,41.5602,41.7021,121646.89180915,0
+LFUS.US,D,20111026,000000,42.3923,43.0884,41.2931,42.7588,109425.10181308,0
+LFUS.US,D,20111027,000000,43.3128,46.9829,43.3128,46.4725,203891.19995102,0
+LFUS.US,D,20111028,000000,46.3702,46.9005,45.688,45.8906,106687.88813401,0
+LFUS.US,D,20111031,000000,45.2372,45.2372,43.6713,43.7249,112487.59879546,0
+LFUS.US,D,20111101,000000,42.1143,43.4597,40.3756,40.3855,244679.51063171,0
+LFUS.US,D,20111102,000000,41.1432,42.5622,40.4301,42.446,272172.49570858,0
+LFUS.US,D,20111103,000000,39.9386,44.8509,38.8156,44.5342,555110.55956631,0
+LFUS.US,D,20111104,000000,44.0049,45.0872,43.5015,44.5004,94044.136205794,0
+LFUS.US,D,20111107,000000,44.3138,44.6056,42.8848,44.4747,102116.80171408,0
+LFUS.US,D,20111108,000000,44.6483,44.6483,43.3346,44.2294,133332.9210704,0
+LFUS.US,D,20111109,000000,43.0021,43.2791,41.3259,41.3894,174338.75866601,0
+LFUS.US,D,20111110,000000,42.1788,42.6505,41.5682,42.2156,83185.917704007,0
+LFUS.US,D,20111111,000000,42.8868,43.9344,42.8868,43.6842,66621.645962457,0
+LFUS.US,D,20111114,000000,43.2522,43.9344,42.8511,43.0815,77529.210847715,0
+LFUS.US,D,20111115,000000,42.8957,43.9255,42.4201,43.5462,86596.860577829,0
+LFUS.US,D,20111116,000000,42.2842,43.5293,42.2842,42.4638,76789.015095645,0
+LFUS.US,D,20111117,000000,42.3735,42.5284,41.164,41.4261,121559.27680177,0
+LFUS.US,D,20111118,000000,41.6644,42.142,40.7886,40.867,115178.48729822,0
+LFUS.US,D,20111121,000000,40.035,40.6179,39.4442,40.3329,61711.177272537,0
+LFUS.US,D,20111122,000000,40.2237,40.9575,39.615,39.9735,61850.152801498,0
+LFUS.US,D,20111123,000000,39.5703,40.0797,38.1473,38.328,110044.44927911,0
+LFUS.US,D,20111125,000000,38.1722,38.7182,37.7224,37.7501,57343.518800803,0
+LFUS.US,D,20111128,000000,39.0837,40.0618,39.047,39.7996,113380.86904319,0
+LFUS.US,D,20111129,000000,39.9386,40.0002,39.1483,39.2555,92925.282490761,0
+LFUS.US,D,20111130,000000,40.3577,41.9257,40.3577,41.9017,296259.57325688,0
+LFUS.US,D,20111201,000000,41.5602,41.9961,40.8513,40.8592,146223.40491596,0
+LFUS.US,D,20111202,000000,41.6178,41.6178,40.9852,41.0856,74552.31473463,0
+LFUS.US,D,20111205,000000,41.0489,41.9157,41.0489,41.7946,179861.52533858,0
+LFUS.US,D,20111206,000000,41.9693,42.7329,41.4341,42.16,112567.15725044,0
+LFUS.US,D,20111207,000000,42.1887,42.1887,41.2802,42.0596,87125.571829307,0
+LFUS.US,D,20111208,000000,41.5682,41.6834,40.323,40.4491,95827.655494114,0
+LFUS.US,D,20111209,000000,40.7261,41.7021,39.7649,41.3894,154222.55438357,0
+LFUS.US,D,20111212,000000,40.6457,41.2415,40.1958,40.6367,145670.52400728,0
+LFUS.US,D,20111213,000000,40.9297,41.2088,39.2654,39.4969,91446.905124723,0
+LFUS.US,D,20111214,000000,39.047,39.0758,37.8981,38.1374,150529.63217563,0
+LFUS.US,D,20111215,000000,38.8781,38.9238,37.917,38.1196,111843.07460318,0
+LFUS.US,D,20111216,000000,38.5028,39.0301,37.4791,37.7591,257231.61927633,0
+LFUS.US,D,20111219,000000,38.2764,38.6468,36.8456,36.9776,115110.00660279,0
+LFUS.US,D,20111220,000000,38.2596,38.5128,37.8047,38.3559,212034.36029282,0
+LFUS.US,D,20111221,000000,38.4205,38.4205,37.8296,38.2853,112773.60640578,0
+LFUS.US,D,20111222,000000,38.5306,39.2207,38.2933,38.5306,90031.973108862,0
+LFUS.US,D,20111223,000000,38.5832,38.8255,38.4393,38.5128,74647.986294421,0
+LFUS.US,D,20111227,000000,38.2675,39.6487,38.2506,39.2386,228934.99309721,0
+LFUS.US,D,20111228,000000,39.2803,39.5127,38.7182,38.8702,116865.3279577,0
+LFUS.US,D,20111229,000000,38.9497,39.5326,38.9497,39.3101,112122.03273015,0
+LFUS.US,D,20111230,000000,39.0837,39.335,38.5128,38.5306,87986.615867428,0
+LFUS.US,D,20120103,000000,39.6944,40.7787,39.6845,40.4491,151433.98018291,0
+LFUS.US,D,20120104,000000,40.0886,40.0886,39.3101,39.326,103882.19375949,0
+LFUS.US,D,20120105,000000,39.0122,39.7907,38.6637,39.6944,76245.197808411,0
+LFUS.US,D,20120106,000000,39.8463,39.9804,39.2555,39.5792,178411.34590596,0
+LFUS.US,D,20120109,000000,39.9386,39.9645,39.0301,39.2734,196080.37239584,0
+LFUS.US,D,20120110,000000,40.1314,40.1501,39.194,39.6239,254620.28922856,0
+LFUS.US,D,20120111,000000,39.6586,42.4281,39.5127,42.2335,201302.02542235,0
+LFUS.US,D,20120112,000000,42.2582,42.9245,41.9077,42.8531,102733.12797294,0
+LFUS.US,D,20120113,000000,42.1887,42.858,42.0866,42.5284,98922.378686099,0
+LFUS.US,D,20120117,000000,42.8153,43.283,42.6882,43.1649,134012.69267945,0
+LFUS.US,D,20120118,000000,43.153,44.982,43.0735,44.9483,207739.21079271,0
+LFUS.US,D,20120119,000000,45.1886,45.3068,44.4836,44.9126,98196.281900735,0
+LFUS.US,D,20120120,000000,45.1509,45.7148,44.8232,45.5768,64583.338204377,0
+LFUS.US,D,20120123,000000,45.3157,45.9263,45.0705,45.2631,62310.383357547,0
+LFUS.US,D,20120124,000000,44.704,45.403,44.5699,45.0872,72683.194577023,0
+LFUS.US,D,20120125,000000,44.7963,46.1935,44.4021,45.8529,65279.222918228,0
+LFUS.US,D,20120126,000000,46.265,46.7951,45.4755,46.7853,144793.36686435,0
+LFUS.US,D,20120127,000000,46.5509,47.0712,45.9978,46.0346,76988.414767632,0
+LFUS.US,D,20120130,000000,45.7148,45.9075,45.1142,45.2461,81489.006354024,0
+LFUS.US,D,20120131,000000,45.5986,46.1896,44.7317,45.4597,94862.883343797,0
+LFUS.US,D,20120201,000000,45.7982,46.4794,45.3245,46.4347,143565.74969186,0
+LFUS.US,D,20120202,000000,46.1676,47.251,46.1676,46.8031,55370.670531,0
+LFUS.US,D,20120203,000000,47.7643,48.8308,46.98,48.1615,104009.08445985,0
+LFUS.US,D,20120206,000000,48.0593,48.5885,47.9659,48.1228,89999.746899248,0
+LFUS.US,D,20120207,000000,48.4088,50.5954,47.529,50.3908,276743.58212851,0
+LFUS.US,D,20120208,000000,50.2906,51.4602,50.1008,50.4792,167804.89466679,0
+LFUS.US,D,20120209,000000,50.4622,50.5864,48.7414,48.795,225386.08176349,0
+LFUS.US,D,20120210,000000,48.2132,48.815,48.0424,48.1348,107140.06213764,0
+LFUS.US,D,20120213,000000,48.6481,49.2092,48.3094,48.6739,69641.846044711,0
+LFUS.US,D,20120214,000000,48.231,48.24,46.6235,47.4813,184348.01795828,0
+LFUS.US,D,20120215,000000,47.7891,48.3909,46.9362,47.4913,107784.58632992,0
+LFUS.US,D,20120216,000000,47.6642,49.3094,47.5837,49.2469,70736.530102533,0
+LFUS.US,D,20120217,000000,49.228,49.4822,48.7861,48.9689,46337.261148601,0
+LFUS.US,D,20120221,000000,48.815,49.787,48.5747,48.6551,92647.331432841,0
+LFUS.US,D,20120222,000000,48.6899,49.096,47.6929,48.4178,70070.857460195,0
+LFUS.US,D,20120223,000000,49.4733,49.4733,48.1068,49.0234,86039.951392939,0
+LFUS.US,D,20120224,000000,49.3094,49.519,48.9689,49.0234,43695.719029311,0
+LFUS.US,D,20120227,000000,48.5667,49.2181,47.6642,48.8497,119639.80319164,0
+LFUS.US,D,20120228,000000,49.4275,49.4275,48.1148,48.6104,134900.92758193,0
+LFUS.US,D,20120229,000000,48.9391,49.1645,47.5131,47.6145,330260.23853766,0
+LFUS.US,D,20120301,000000,47.7019,49.0234,47.1706,47.8795,105188.3623179,0
+LFUS.US,D,20120302,000000,48.0146,48.1437,47.3135,47.6392,109657.73476373,0
+LFUS.US,D,20120305,000000,47.2957,48.0424,46.5965,47.52,108763.45744695,0
+LFUS.US,D,20120306,000000,47.2053,47.5925,46.9263,47.4286,118257.0973854,0
+LFUS.US,D,20120307,000000,47.7564,48.805,47.5658,48.3989,105387.7619899,0
+LFUS.US,D,20120308,000000,48.7673,49.1565,48.3541,49.0433,65998.270220238,0
+LFUS.US,D,20120309,000000,48.8497,50.0116,48.8497,49.5279,77101.20650128,0
+LFUS.US,D,20120312,000000,49.6778,50.0571,49.3721,49.8844,65136.219113065,0
+LFUS.US,D,20120313,000000,50.5029,51.1812,50.1565,51.063,101037.22369201,0
+LFUS.US,D,20120314,000000,51.1247,51.6846,51.063,51.2726,85382.335303005,0
+LFUS.US,D,20120315,000000,51.2536,51.8911,50.4792,51.8019,78475.855755124,0
+LFUS.US,D,20120316,000000,51.081,52.5853,51.081,52.0709,140671.43324091,0
+LFUS.US,D,20120319,000000,52.1147,53.2863,51.9895,52.8385,76684.279914401,0
+LFUS.US,D,20120320,000000,52.2983,52.62,51.6678,51.8306,80615.877487297,0
+LFUS.US,D,20120321,000000,52.8981,52.8981,51.8554,52.5019,90510.330907818,0
+LFUS.US,D,20120322,000000,51.9201,52.1235,51.4512,51.7392,109955.82720266,0
+LFUS.US,D,20120323,000000,51.8554,52.9318,51.8474,52.8385,71728.493117211,0
+LFUS.US,D,20120326,000000,52.8027,54.8205,52.8027,54.7014,121963.111491,0
+LFUS.US,D,20120327,000000,55.0151,55.9117,54.5832,55.3359,162449.30145658,0
+LFUS.US,D,20120328,000000,55.4788,56.0568,54.875,55.7331,236924.07187432,0
+LFUS.US,D,20120329,000000,55.2952,55.9207,55.176,55.6516,137545.49090837,0
+LFUS.US,D,20120330,000000,55.8681,57.1609,55.4113,56.3963,221445.42056914,0
+LFUS.US,D,20120402,000000,56.3963,58.4588,55.6079,58.3406,231353.97295636,0
+LFUS.US,D,20120403,000000,57.9453,58.2592,55.877,56.165,416213.58199226,0
+LFUS.US,D,20120404,000000,55.7171,55.7261,54.5524,54.7451,199964.63772336,0
+LFUS.US,D,20120405,000000,54.4213,55.0469,54.3696,54.5712,40267.655981631,0
+LFUS.US,D,20120409,000000,53.7808,54.0777,53.3032,53.8712,114755.51829703,0
+LFUS.US,D,20120410,000000,53.8613,54.2685,52.3073,52.3767,182875.68300654,0
+LFUS.US,D,20120411,000000,53.1155,53.8166,52.5108,53.8066,144867.88997408,0
+LFUS.US,D,20120412,000000,53.7004,55.158,53.7004,54.3179,88402.535385258,0
+LFUS.US,D,20120413,000000,54.2585,54.9407,53.6378,53.9317,76989.421836682,0
+LFUS.US,D,20120416,000000,54.3439,54.5097,53.7629,54.1502,69050.696512106,0
+LFUS.US,D,20120417,000000,54.5156,55.9137,54.4044,55.2037,51439.072958103,0
+LFUS.US,D,20120418,000000,54.8652,56.1917,53.3032,54.0689,94780.303681661,0
+LFUS.US,D,20120419,000000,54.1681,54.2336,52.7005,53.619,116324.53187761,0
+LFUS.US,D,20120420,000000,54.3269,54.7371,53.754,54.033,71751.655705371,0
+LFUS.US,D,20120423,000000,53.0262,54.9774,52.4403,53.3926,123576.43610979,0
+LFUS.US,D,20120424,000000,53.5465,54.1243,53.3112,53.7808,80942.167859638,0
+LFUS.US,D,20120425,000000,54.3895,55.3973,54.3895,55.3716,103380.67337237,0
+LFUS.US,D,20120426,000000,55.0936,56.6227,55.0936,56.3248,87321.950294141,0
+LFUS.US,D,20120427,000000,56.2593,56.9981,56.0578,56.7518,104041.31066945,0
+LFUS.US,D,20120430,000000,56.4897,56.5969,55.8065,56.3706,122043.67701502,0
+LFUS.US,D,20120501,000000,56.2751,57.1391,55.6804,55.7817,94290.86812315,0
+LFUS.US,D,20120502,000000,55.158,56.5711,55.032,56.5066,124101.11908507,0
+LFUS.US,D,20120503,000000,56.6693,58.3595,55.8244,57.7447,164634.64129601,0
+LFUS.US,D,20120504,000000,57.3665,57.3665,55.5532,55.5802,173404.19858719,0
+LFUS.US,D,20120507,000000,53.9784,54.6824,53.8613,54.0499,247914.21642172,0
+LFUS.US,D,20120508,000000,53.6736,53.9586,53.3827,53.7808,100836.81695097,0
+LFUS.US,D,20120509,000000,53.1651,54.2832,52.9338,53.9546,128144.50132256,0
+LFUS.US,D,20120510,000000,54.3945,54.4044,53.4878,54.1303,80926.054754832,0
+LFUS.US,D,20120511,000000,53.6874,54.3597,52.8822,53.3608,65543.075009442,0
+LFUS.US,D,20120514,000000,52.5663,53.3867,52.5663,53.045,116445.38016366,0
+LFUS.US,D,20120515,000000,52.909,53.6517,52.909,53.3429,126017.57148804,0
+LFUS.US,D,20120516,000000,53.478,53.8295,52.3677,52.4582,75469.754639577,0
+LFUS.US,D,20120517,000000,52.5753,53.0182,51.7095,51.7999,140244.43596354,0
+LFUS.US,D,20120518,000000,51.6915,52.2338,51.343,51.8991,244107.49541107,0
+LFUS.US,D,20120521,000000,52.1781,52.6757,51.5476,52.4582,129045.8281227,0
+LFUS.US,D,20120522,000000,52.3231,52.5663,51.5376,52.0799,140378.37614724,0
+LFUS.US,D,20120523,000000,51.3768,52.8573,51.3768,52.6915,138628.09013758,0
+LFUS.US,D,20120524,000000,52.7015,52.7015,51.5278,52.4224,51257.800529025,0
+LFUS.US,D,20120525,000000,52.5118,52.7839,51.9618,52.4403,48881.117569999,0
+LFUS.US,D,20120529,000000,52.4929,53.1731,52.1961,53.0371,137232.29243369,0
+LFUS.US,D,20120530,000000,52.351,52.6022,51.7442,51.9885,80777.008535367,0
+LFUS.US,D,20120531,000000,52.2139,52.2526,51.3243,51.9181,91642.276520507,0
+LFUS.US,D,20120601,000000,51.0501,51.6827,50.1852,51.068,119924.80373291,0
+LFUS.US,D,20120604,000000,51.2506,51.6995,50.782,51.5476,134697.49963374,0
+LFUS.US,D,20120605,000000,51.3073,52.3132,51.059,52.2437,99987.85774146,0
+LFUS.US,D,20120606,000000,52.6657,52.8474,52.4492,52.6757,90638.228677223,0
+LFUS.US,D,20120607,000000,53.2794,54.3766,53.2794,53.902,105553.92838322,0
+LFUS.US,D,20120608,000000,53.5961,54.5068,53.3955,54.1016,201467.18474661,0
+LFUS.US,D,20120611,000000,54.7073,54.7073,51.9181,51.9358,86672.390756611,0
+LFUS.US,D,20120612,000000,52.0699,53.0986,51.2219,52.1314,155566.9915659,0
+LFUS.US,D,20120613,000000,51.8813,52.1861,51.4672,51.6915,82362.13522075,0
+LFUS.US,D,20120614,000000,51.6003,52.3957,51.3243,52.2238,110269.02567735,0
+LFUS.US,D,20120615,000000,52.206,53.0719,51.4572,52.5476,174005.4188103,0
+LFUS.US,D,20120618,000000,52.1514,52.5575,51.8544,52.351,64449.398020669,0
+LFUS.US,D,20120619,000000,52.333,52.8743,52.2139,52.5118,131735.70955641,0
+LFUS.US,D,20120620,000000,52.4046,52.7382,51.7195,51.7799,171443.435146,0
+LFUS.US,D,20120621,000000,51.628,51.9358,50.4295,50.6261,158088.69246819,0
+LFUS.US,D,20120622,000000,50.7175,50.8427,50.3313,50.7265,196065.26636008,0
+LFUS.US,D,20120625,000000,50.2567,50.3758,49.6064,49.6699,68448.469219946,0
+LFUS.US,D,20120626,000000,49.6064,50.5447,49.5279,50.2756,151155.02205594,0
+LFUS.US,D,20120627,000000,50.2469,50.6897,50.0213,50.6451,94530.550557153,0
+LFUS.US,D,20120628,000000,50.1127,50.6897,49.5974,50.3838,87747.940502475,0
+LFUS.US,D,20120629,000000,51.5546,51.6995,51.0907,51.334,104631.45313302,0
+LFUS.US,D,20120702,000000,51.4909,51.7999,50.1307,51.1862,178743.67869261,0
+LFUS.US,D,20120703,000000,51.2586,52.62,51.0143,52.5207,79966.317949767,0
+LFUS.US,D,20120705,000000,52.5753,53.1364,52.2883,52.5663,59694.017964516,0
+LFUS.US,D,20120706,000000,51.9618,52.2616,50.6818,51.0074,54704.997888664,0
+LFUS.US,D,20120709,000000,51.0074,52.1861,50.8524,51.9448,138088.30112656,0
+LFUS.US,D,20120710,000000,52.2616,52.4046,50.6161,50.6818,86465.941601272,0
+LFUS.US,D,20120711,000000,50.6361,51.1207,50.3313,50.6361,76254.261429864,0
+LFUS.US,D,20120712,000000,50.2666,50.2666,49.3998,49.6261,143884.99058086,0
+LFUS.US,D,20120713,000000,49.8684,49.9678,49.095,49.2816,196961.55781496,0
+LFUS.US,D,20120716,000000,49.3441,49.3441,48.2628,48.3502,176220.97072126,0
+LFUS.US,D,20120717,000000,48.5448,48.7296,47.8051,47.8905,163931.70709881,0
+LFUS.US,D,20120718,000000,47.8558,49.2459,47.8558,48.6799,277015.49077212,0
+LFUS.US,D,20120719,000000,48.7296,49.3541,48.3414,48.812,211674.83664182,0
+LFUS.US,D,20120720,000000,48.3064,48.6719,47.9809,48.4148,122900.69277695,0
+LFUS.US,D,20120723,000000,47.8288,48.6619,47.8121,48.3314,125040.71450913,0
+LFUS.US,D,20120724,000000,48.3949,48.3949,47.386,47.6145,102526.67881761,0
+LFUS.US,D,20120725,000000,47.9192,48.1388,47.386,47.7406,142042.05421856,0
+LFUS.US,D,20120726,000000,48.4793,49.4633,47.5777,48.0831,108260.92999078,0
+LFUS.US,D,20120727,000000,48.239,50.0601,47.9302,49.4713,121122.20883389,0
+LFUS.US,D,20120730,000000,49.4186,49.4822,48.4793,48.5994,82532.329890275,0
+LFUS.US,D,20120731,000000,48.2727,48.9479,48.1575,48.3949,230688.30031403,0
+LFUS.US,D,20120801,000000,49.6261,49.6966,48.6074,48.7573,240160.79180241,0
+LFUS.US,D,20120802,000000,48.3314,48.4426,47.386,48.0007,107623.45528186,0
+LFUS.US,D,20120803,000000,48.508,49.788,47.9907,49.3343,164906.54993963,0
+LFUS.US,D,20120806,000000,49.1745,50.3014,49.1745,49.5717,125399.23109109,0
+LFUS.US,D,20120807,000000,49.7623,50.9171,49.7623,50.2299,64676.995626068,0
+LFUS.US,D,20120808,000000,49.9579,50.2101,49.5894,50.066,80259.375043444,0
+LFUS.US,D,20120809,000000,49.9409,50.3401,49.0611,49.5517,84444.75401705,0
+LFUS.US,D,20120810,000000,49.5279,49.5279,48.7386,49.227,98028.101369314,0
+LFUS.US,D,20120813,000000,49.2637,49.2637,48.4992,49.1912,49069.43948243,0
+LFUS.US,D,20120814,000000,49.5517,49.5517,48.5527,48.9759,70487.784047076,0
+LFUS.US,D,20120815,000000,48.6451,49.5,48.6451,49.4723,56810.779273122,0
+LFUS.US,D,20120816,000000,49.4186,49.6261,48.7743,49.5279,69419.283784564,0
+LFUS.US,D,20120817,000000,49.3721,50.083,49.3721,49.7623,46533.639613436,0
+LFUS.US,D,20120820,000000,49.7423,50.0126,49.4265,49.6689,62717.239253922,0
+LFUS.US,D,20120821,000000,49.8854,50.794,49.5884,49.7523,52367.590622604,0
+LFUS.US,D,20120822,000000,49.7423,49.7423,48.7891,48.9729,48976.789129791,0
+LFUS.US,D,20120823,000000,48.9172,49.4078,48.4643,48.5587,48948.591196378,0
+LFUS.US,D,20120824,000000,48.4643,48.9906,48.1338,48.248,57469.402432107,0
+LFUS.US,D,20120827,000000,48.5487,48.6412,46.8538,47.0801,119226.90488096,0
+LFUS.US,D,20120828,000000,46.9153,47.3791,46.7079,47.0801,88099.407601078,0
+LFUS.US,D,20120829,000000,47.252,47.6602,46.5848,47.3244,71379.040156711,0
+LFUS.US,D,20120830,000000,47.1716,47.1716,45.976,46.2838,63396.003793915,0
+LFUS.US,D,20120831,000000,46.7534,47.108,45.6483,46.4446,63488.654146555,0
+LFUS.US,D,20120904,000000,46.5568,46.6899,45.7844,46.3622,82829.415260153,0
+LFUS.US,D,20120905,000000,46.2023,46.4089,45.5511,45.7287,78241.208666372,0
+LFUS.US,D,20120906,000000,46.0564,47.7146,45.8301,47.3244,80715.577323291,0
+LFUS.US,D,20120907,000000,47.6065,48.7443,47.4416,48.6124,108275.02895749,0
+LFUS.US,D,20120910,000000,48.54,48.7891,48.2667,48.5587,65258.074468168,0
+LFUS.US,D,20120911,000000,48.522,49.1198,48.522,48.9092,63749.485030617,0
+LFUS.US,D,20120912,000000,49.1525,49.6619,48.3094,49.4265,72023.564348989,0
+LFUS.US,D,20120913,000000,49.3234,50.085,47.7067,49.8177,75053.835121746,0
+LFUS.US,D,20120914,000000,50.076,51.5169,49.6531,51.055,99950.596186593,0
+LFUS.US,D,20120917,000000,50.6391,50.6391,49.3988,49.9589,59190.483439299,0
+LFUS.US,D,20120918,000000,49.7523,50.0223,49.1813,49.6064,83948.268975186,0
+LFUS.US,D,20120919,000000,49.5784,50.6936,49.3064,50.4495,110583.23122109,0
+LFUS.US,D,20120920,000000,50.4752,51.0104,50.1405,50.7393,83257.419606587,0
+LFUS.US,D,20120921,000000,51.3043,53.8266,50.8744,52.0232,334489.92854949,0
+LFUS.US,D,20120924,000000,51.8276,52.1037,50.9846,51.5169,121917.79338372,0
+LFUS.US,D,20120925,000000,51.8177,52.2238,50.6391,50.8466,152706.91546266,0
+LFUS.US,D,20120926,000000,50.8466,51.347,50.3044,51.1257,97425.874077153,0
+LFUS.US,D,20120927,000000,51.2746,51.8714,50.5844,51.4453,97037.145423686,0
+LFUS.US,D,20120928,000000,51.1077,51.771,50.8287,51.2001,112118.00445394,0
+LFUS.US,D,20121001,000000,51.3818,51.5248,50.5744,50.8197,75353.941698776,0
+LFUS.US,D,20121002,000000,50.9658,51.3728,50.0939,51.1167,37851.697329639,0
+LFUS.US,D,20121003,000000,51.081,51.8177,50.4911,50.6191,99973.758774753,0
+LFUS.US,D,20121004,000000,50.8466,50.8466,49.9409,50.4425,122853.36053158,0
+LFUS.US,D,20121005,000000,50.4832,51.4453,49.9976,50.8466,219601.47713779,0
+LFUS.US,D,20121008,000000,50.5744,50.8029,50.2776,50.4592,62864.271335286,0
+LFUS.US,D,20121009,000000,50.4325,50.7582,49.8953,50.3868,79986.459330776,0
+LFUS.US,D,20121010,000000,50.3133,50.5089,49.7523,50.1694,92358.302615366,0
+LFUS.US,D,20121011,000000,50.6291,50.8932,50.1872,50.2489,29572.582666015,0
+LFUS.US,D,20121012,000000,50.1694,50.5377,49.9042,50.0413,32941.228639719,0
+LFUS.US,D,20121015,000000,50.0413,50.3233,49.8177,50.2219,30549.439644936,0
+LFUS.US,D,20121016,000000,50.4135,51.4979,49.6868,51.1624,50963.736366299,0
+LFUS.US,D,20121017,000000,51.2943,51.8077,51.1077,51.1911,61754.481241706,0
+LFUS.US,D,20121018,000000,51.1911,51.5526,50.2954,50.9399,58826.931512092,0
+LFUS.US,D,20121019,000000,50.4425,50.4425,48.0861,48.818,83463.868761927,0
+LFUS.US,D,20121022,000000,48.6998,49.6064,48.6998,49.2966,68627.727510924,0
+LFUS.US,D,20121023,000000,48.9539,49.1198,47.6432,48.1605,77011.577355792,0
+LFUS.US,D,20121024,000000,48.2757,48.4088,47.3532,47.822,96301.985016869,0
+LFUS.US,D,20121025,000000,48.1418,49.0334,47.7991,48.1418,61274.109304648,0
+LFUS.US,D,20121026,000000,48.0314,48.2042,47.5697,48.1049,52145.028362458,0
+LFUS.US,D,20121031,000000,47.9302,49.0681,47.7683,48.54,77515.111881009,0
+LFUS.US,D,20121101,000000,48.4188,49.3064,48.1418,48.6222,163208.6315206,0
+LFUS.US,D,20121102,000000,48.9172,49.0383,48.2667,48.2837,84228.234171206,0
+LFUS.US,D,20121105,000000,48.231,49.1972,48.0314,48.9729,50972.799987752,0
+LFUS.US,D,20121106,000000,49.0383,50.8834,48.9262,50.7582,46416.819603586,0
+LFUS.US,D,20121107,000000,50.3521,50.3521,49.1972,49.5339,111477.50853787,0
+LFUS.US,D,20121108,000000,49.4812,50.0126,48.2042,48.2122,73280.386523932,0
+LFUS.US,D,20121109,000000,47.9937,49.1813,47.9937,48.3909,49730.076779516,0
+LFUS.US,D,20121112,000000,48.4466,49.084,47.7852,48.7613,41469.0893588,0
+LFUS.US,D,20121113,000000,49.518,49.518,48.4466,48.6322,57224.684652851,0
+LFUS.US,D,20121114,000000,48.6322,48.7703,47.3444,47.7852,132066.02820495,0
+LFUS.US,D,20121115,000000,45.6225,48.0235,43.4092,47.2013,54211.53405395,0
+LFUS.US,D,20121116,000000,47.3234,47.6879,46.0782,47.2053,75466.733432425,0
+LFUS.US,D,20121119,000000,47.2688,47.948,47.0693,47.4576,89257.537009078,0
+LFUS.US,D,20121120,000000,47.2243,47.6969,46.0962,47.5687,32605.874645924,0
+LFUS.US,D,20121121,000000,47.5687,48.9956,47.5687,48.4972,32873.75501334,0
+LFUS.US,D,20121123,000000,48.7483,50.3044,45.5708,49.7603,42578.879452379,0
+LFUS.US,D,20121126,000000,49.6034,50.7502,49.6034,50.0213,81510.154804084,0
+LFUS.US,D,20121127,000000,50.1227,51.2309,50.084,50.7602,88011.792593689,0
+LFUS.US,D,20121128,000000,50.0313,51.1296,49.5417,50.9438,57664.77382789,0
+LFUS.US,D,20121129,000000,51.2309,52.2705,51.2309,51.7849,55235.723278242,0
+LFUS.US,D,20121130,000000,51.9945,53.0947,51.2408,52.4582,378111.12446906,0
+LFUS.US,D,20121203,000000,52.7869,53.5485,51.8416,52.1761,153043.27652551,0
+LFUS.US,D,20121204,000000,52.058,53.2208,52.058,52.7412,68820.077699556,0
+LFUS.US,D,20121205,000000,52.8434,52.8434,51.7492,51.8416,64724.327871438,0
+LFUS.US,D,20121206,000000,51.7402,51.9945,51.359,51.9328,37799.329739015,0
+LFUS.US,D,20121207,000000,51.6598,52.4046,51.5655,52.3063,49470.252964504,0
+LFUS.US,D,20121210,000000,52.2705,52.2705,51.5219,51.8127,88444.832285376,0
+LFUS.US,D,20121211,000000,52.7144,53.1701,52.2089,53.1146,299487.22956352,0
+LFUS.US,D,20121212,000000,53.1771,53.6517,52.9378,53.2208,91785.280325669,0
+LFUS.US,D,20121213,000000,53.1771,53.4591,52.91,53.2863,62863.264266234,0
+LFUS.US,D,20121214,000000,53.0322,53.5584,53.0322,53.4034,131386.25659591,0
+LFUS.US,D,20121217,000000,53.5048,53.8126,53.4501,53.7202,137732.80575175,0
+LFUS.US,D,20121218,000000,53.6617,54.9774,53.6617,54.9774,143467.05692493,0
+LFUS.US,D,20121219,000000,54.8543,55.9931,54.8543,55.6576,130294.59374525,0
+LFUS.US,D,20121220,000000,55.8492,56.0766,55.4063,55.5116,99167.096465355,0
+LFUS.US,D,20121221,000000,55.1869,55.1869,53.5048,54.178,286336.92190294,0
+LFUS.US,D,20121224,000000,54.3101,54.4371,53.8483,54.2703,18987.279876896,0
+LFUS.US,D,20121226,000000,54.2346,54.8463,53.7044,53.9953,48098.624917812,0
+LFUS.US,D,20121227,000000,53.8126,54.7598,53.7818,54.6794,80451.725232077,0
+LFUS.US,D,20121228,000000,54.2782,55.0568,54.0966,54.5127,47373.535201499,0
+LFUS.US,D,20121231,000000,54.7341,56.2593,54.7341,56.0945,77010.570286742,0
+LFUS.US,D,20130102,000000,57.3327,58.8827,56.2137,57.1102,192447.87433092,0
+LFUS.US,D,20130103,000000,57.0318,57.0318,56.2226,56.4589,96776.314539622,0
+LFUS.US,D,20130104,000000,56.6833,56.6833,55.2147,55.8681,112732.31657471,0
+LFUS.US,D,20130107,000000,55.4193,56.15,54.884,55.877,142536.52512232,0
+LFUS.US,D,20130108,000000,55.7141,56.5224,55.1403,56.0945,155604.25312076,0
+LFUS.US,D,20130109,000000,56.1044,56.8591,55.7788,56.5701,116061.68685545,0
+LFUS.US,D,20130110,000000,56.729,56.8679,56.0488,56.8591,97448.029596262,0
+LFUS.US,D,20130111,000000,56.8779,57.3754,56.5046,57.296,110369.73258239,0
+LFUS.US,D,20130114,000000,56.8591,57.1947,56.4767,57.1381,78231.137975868,0
+LFUS.US,D,20130115,000000,56.6386,57.2681,56.444,57.1102,63728.336580558,0
+LFUS.US,D,20130116,000000,56.8124,57.2215,56.584,57.0576,169645.81689098,0
+LFUS.US,D,20130117,000000,57.0835,58.0308,56.5324,57.5681,210247.81979736,0
+LFUS.US,D,20130118,000000,57.5393,57.9226,56.6386,57.8302,115738.41769026,0
+LFUS.US,D,20130122,000000,57.7577,58.2105,57.4906,58.2105,84321.891592898,0
+LFUS.US,D,20130123,000000,58.1768,58.4131,57.7855,58.3862,55485.47640275,0
+LFUS.US,D,20130124,000000,58.3674,59.2949,58.2671,58.6315,153023.1351445,0
+LFUS.US,D,20130125,000000,58.7229,59.0873,58.6584,58.8688,53749.2893598,0
+LFUS.US,D,20130128,000000,58.9671,59.0784,58.5312,58.8301,100347.38139247,0
+LFUS.US,D,20130129,000000,58.6584,58.849,58.1768,58.7229,125137.39313797,0
+LFUS.US,D,20130130,000000,58.5124,58.9771,57.9404,58.141,44647.399281971,0
+LFUS.US,D,20130131,000000,57.8859,58.8123,57.8183,58.1846,109421.07353688,0
+LFUS.US,D,20130201,000000,58.2771,59.2859,58.0675,58.8768,93862.863776715,0
+LFUS.US,D,20130204,000000,58.5571,58.849,57.9404,57.996,69015.44909534,0
+LFUS.US,D,20130205,000000,57.722,60.6036,55.0389,59.984,347282.72669716,0
+LFUS.US,D,20130206,000000,59.4865,59.975,58.9136,59.7228,93018.939912451,0
+LFUS.US,D,20130207,000000,59.5481,60.2779,59.3505,60.269,113475.53353393,0
+LFUS.US,D,20130208,000000,60.1935,60.9005,59.9095,60.2233,89229.339075665,0
+LFUS.US,D,20130211,000000,60.0227,60.5857,59.8578,60.5559,52286.018029518,0
+LFUS.US,D,20130212,000000,60.5758,61.3225,60.404,60.5272,84341.025904855,0
+LFUS.US,D,20130213,000000,60.7436,61.6313,60.7436,61.6313,92552.6669421,0
+LFUS.US,D,20130214,000000,61.6214,62.6521,61.392,62.4475,70704.30389292,0
+LFUS.US,D,20130215,000000,62.7931,62.812,61.6561,61.956,60641.669940976,0
+LFUS.US,D,20130219,000000,62.1388,62.7931,61.6373,62.7653,93791.361874135,0
+LFUS.US,D,20130220,000000,62.6243,62.7931,61.1745,61.2381,53279.995182298,0
+LFUS.US,D,20130221,000000,61.2103,61.538,60.682,61.1169,35138.653307767,0
+LFUS.US,D,20130222,000000,61.4993,62.0852,60.5023,61.5926,70808.032005114,0
+LFUS.US,D,20130225,000000,61.7644,61.7644,59.2114,59.3028,92077.330350296,0
+LFUS.US,D,20130226,000000,59.4766,59.9403,58.8668,59.8698,50423.947355266,0
+LFUS.US,D,20130227,000000,59.6682,60.4169,59.553,59.7338,60453.348028544,0
+LFUS.US,D,20130228,000000,59.8221,60.6443,59.5739,60.3256,104023.18342655,0
+LFUS.US,D,20130301,000000,59.6325,60.7019,59.4865,60.5599,71271.283768314,0
+LFUS.US,D,20130304,000000,60.1408,60.4656,58.848,59.5322,80897.856821419,0
+LFUS.US,D,20130305,000000,59.8311,60.7655,59.5491,60.2997,73805.069499208,0
+LFUS.US,D,20130306,000000,60.3623,60.5599,59.8698,60.5023,42272.730461047,0
+LFUS.US,D,20130307,000000,60.4755,60.7486,60.0981,60.682,42567.801692824,0
+LFUS.US,D,20130308,000000,61.3185,61.9113,61.0435,61.7376,44500.367200609,0
+LFUS.US,D,20130311,000000,61.3721,62.0096,61.1081,61.9829,50162.109402152,0
+LFUS.US,D,20130312,000000,61.9213,62.0473,60.7823,61.408,83263.46202089,0
+LFUS.US,D,20130313,000000,61.3185,62.2231,61.2997,61.8945,53092.680338917,0
+LFUS.US,D,20130314,000000,62.1209,62.6432,61.6561,62.4942,90960.490773362,0
+LFUS.US,D,20130315,000000,62.4297,62.7931,62.2489,62.6243,112399.98378806,0
+LFUS.US,D,20130318,000000,61.7644,62.4297,61.5081,61.9749,47896.204038675,0
+LFUS.US,D,20130319,000000,61.7376,62.2688,60.7724,61.948,88360.23848514,0
+LFUS.US,D,20130320,000000,62.1486,62.5955,61.6939,62.1486,115656.84509717,0
+LFUS.US,D,20130321,000000,61.7187,62.0752,61.2649,61.7465,83240.299432731,0
+LFUS.US,D,20130322,000000,61.8557,62.4565,61.3185,62.1209,60001.174024899,0
+LFUS.US,D,20130325,000000,62.2231,62.8934,61.4437,61.9749,39438.838153123,0
+LFUS.US,D,20130326,000000,62.3632,62.7217,61.8756,62.0752,44104.589063787,0
+LFUS.US,D,20130327,000000,61.5081,62.1258,61.255,61.9749,27925.017699503,0
+LFUS.US,D,20130328,000000,61.9908,62.1516,61.5827,61.8557,94373.447785286,0
+LFUS.US,D,20130401,000000,61.7187,61.956,59.8787,60.55,77559.422919228,0
+LFUS.US,D,20130402,000000,60.8866,61.0812,59.8311,60.122,38830.568446661,0
+LFUS.US,D,20130403,000000,59.8698,60.0525,58.3366,58.3555,67934.864004224,0
+LFUS.US,D,20130404,000000,58.3455,58.573,57.5899,58.5471,116910.64606496,0
+LFUS.US,D,20130405,000000,57.4897,58.8014,57.4528,58.3267,65036.519277073,0
+LFUS.US,D,20130408,000000,58.7924,58.7924,57.4717,57.8987,78402.339714442,0
+LFUS.US,D,20130409,000000,57.8352,58.5382,57.3804,57.5621,95423.820804889,0
+LFUS.US,D,20130410,000000,60.5311,62.0662,59.0953,60.1687,305495.40351842,0
+LFUS.US,D,20130411,000000,60.3067,61.4893,60.2898,61.3811,75888.695364558,0
+LFUS.US,D,20130412,000000,61.1081,61.3563,60.6542,61.1269,77175.729611012,0
+LFUS.US,D,20130415,000000,60.5212,60.8181,57.3615,58.1906,185541.39478304,0
+LFUS.US,D,20130416,000000,59.1657,61.0712,59.1657,60.8955,162135.09591283,0
+LFUS.US,D,20130417,000000,60.5123,60.54,59.6225,59.9691,161866.20847637,0
+LFUS.US,D,20130418,000000,60.263,60.3822,58.7467,58.9364,127256.26642008,0
+LFUS.US,D,20130419,000000,58.8937,59.8937,58.6832,59.5043,63633.672089817,0
+LFUS.US,D,20130422,000000,59.5391,59.556,58.7209,59.3306,72784.908551117,0
+LFUS.US,D,20130423,000000,59.9958,60.8002,59.8221,60.7019,88824.497317391,0
+LFUS.US,D,20130424,000000,60.825,60.8618,60.3434,60.5023,70462.607320815,0
+LFUS.US,D,20130425,000000,60.7565,61.6939,60.4467,61.0812,70505.911289984,0
+LFUS.US,D,20130426,000000,61.0088,61.1964,60.6443,60.7912,50973.807056802,0
+LFUS.US,D,20130429,000000,60.682,61.2291,60.5797,61.0812,69015.44909534,0
+LFUS.US,D,20130430,000000,62.7931,64.0531,62.3919,63.6501,131405.39090787,0
+LFUS.US,D,20130501,000000,63.6501,63.6501,61.685,62.2688,183640.04841582,0
+LFUS.US,D,20130502,000000,62.4475,62.9877,61.9908,62.3304,65631.69708588,0
+LFUS.US,D,20130503,000000,63.3223,64.1823,62.3472,62.5955,143028.98188798,0
+LFUS.US,D,20130506,000000,62.4664,63.8963,62.2768,63.7176,31115.41245128,0
+LFUS.US,D,20130507,000000,64.0045,64.5885,63.6162,64.1287,78891.775272953,0
+LFUS.US,D,20130508,000000,63.8368,64.1733,63.4088,64.0433,81339.96013456,0
+LFUS.US,D,20130509,000000,63.7632,64.227,63.6064,63.8089,62204.641107251,0
+LFUS.US,D,20130510,000000,64.2974,64.4097,63.7176,64.2796,89748.986705689,0
+LFUS.US,D,20130513,000000,64.0433,64.6262,63.942,64.6162,62267.079388377,0
+LFUS.US,D,20130514,000000,64.4573,65.9309,64.4474,65.3481,98609.180211414,0
+LFUS.US,D,20130515,000000,64.9757,65.9309,64.3719,65.8326,49268.839154417,0
+LFUS.US,D,20130516,000000,65.5724,67.1384,65.5724,66.9011,82357.099875499,0
+LFUS.US,D,20130517,000000,67.3548,68.8384,67.06,68.8284,153933.52556609,0
+LFUS.US,D,20130520,000000,68.3895,68.9705,68.1164,68.5474,86020.817080981,0
+LFUS.US,D,20130521,000000,68.5474,68.8911,67.4592,68.4551,78479.884031325,0
+LFUS.US,D,20130522,000000,68.3895,68.7828,66.5148,66.9914,185954.29309371,0
+LFUS.US,D,20130523,000000,66.2338,67.4512,66.2149,66.8921,108097.78480461,0
+LFUS.US,D,20130524,000000,66.5614,67.3748,66.2239,66.3987,52902.344288385,0
+LFUS.US,D,20130528,000000,67.4869,67.8137,66.2049,67.1949,116136.20996518,0
+LFUS.US,D,20130529,000000,66.6161,67.1384,65.1991,65.8406,102998.99420226,0
+LFUS.US,D,20130530,000000,66.0064,67.3211,65.6003,67.2933,71742.592083917,0
+LFUS.US,D,20130531,000000,66.5864,67.9447,66.5864,67.1831,69918.790033581,0
+LFUS.US,D,20130603,000000,68.1086,68.9108,67.6955,68.5096,238306.77768056,0
+LFUS.US,D,20130604,000000,68.746,68.8622,67.7044,68.5573,150656.52287598,0
+LFUS.US,D,20130605,000000,68.2723,68.9853,66.7997,66.9299,100219.48362306,0
+LFUS.US,D,20130606,000000,65.9508,67.4691,65.3937,67.4592,124504.95377428,0
+LFUS.US,D,20130607,000000,68.1164,68.9585,67.3548,68.4551,85104.384245085,0
+LFUS.US,D,20130610,000000,68.9387,69.7182,67.767,68.2247,97895.168254656,0
+LFUS.US,D,20130611,000000,67.2298,68.9952,67.1662,67.6855,31569.600593027,0
+LFUS.US,D,20130612,000000,67.9894,68.5395,66.1862,66.6717,58742.337711856,0
+LFUS.US,D,20130613,000000,66.7353,68.5176,66.3728,67.8235,52139.993017205,0
+LFUS.US,D,20130614,000000,67.9536,67.9536,66.4165,66.9388,25281.461442112,0
+LFUS.US,D,20130617,000000,67.3935,67.8991,66.4622,66.9388,49294.015880678,0
+LFUS.US,D,20130618,000000,67.0838,68.6616,67.0838,68.1542,68246.048340808,0
+LFUS.US,D,20130619,000000,67.9437,68.2069,67.334,67.5326,51671.705908754,0
+LFUS.US,D,20130620,000000,66.3251,66.7173,64.8356,65.0254,61776.636760816,0
+LFUS.US,D,20130621,000000,65.365,66.7173,65.0254,66.5903,270395.01883456,0
+LFUS.US,D,20130624,000000,65.7036,66.8097,65.2547,65.6291,156244.74903685,0
+LFUS.US,D,20130625,000000,66.1485,66.5049,65.499,66.1225,91164.925790601,0
+LFUS.US,D,20130626,000000,66.5327,68.318,66.4622,67.8137,105321.29543256,0
+LFUS.US,D,20130627,000000,68.0807,69.0837,68.0807,68.9853,138256.48165798,0
+LFUS.US,D,20130628,000000,68.5941,68.8911,68.1164,68.2069,150999.93342217,0
+LFUS.US,D,20130701,000000,68.6199,71.6485,68.3528,70.9684,111358.67438992,0
+LFUS.US,D,20130702,000000,70.9942,72.6594,70.5523,72.6494,107795.66408948,0
+LFUS.US,D,20130703,000000,72.2394,73.2819,72.2394,72.6594,41109.565707795,0
+LFUS.US,D,20130705,000000,73.8292,74.6086,73.0248,74.417,61301.300169011,0
+LFUS.US,D,20130708,000000,75.1209,76.3612,74.4537,75.5818,193973.58394232,0
+LFUS.US,D,20130709,000000,75.6383,76.3245,74.9919,76.247,156652.61200227,0
+LFUS.US,D,20130710,000000,76.3712,76.4346,75.3285,75.7794,86575.71212777,0
+LFUS.US,D,20130711,000000,76.1089,76.6025,75.7337,76.1089,183643.06962297,0
+LFUS.US,D,20130712,000000,75.7893,76.3959,75.4685,76.1686,59704.088655021,0
+LFUS.US,D,20130715,000000,75.8687,76.3145,75.262,75.9481,149463.14605121,0
+LFUS.US,D,20130716,000000,75.7961,76.3145,75.1994,75.5738,81841.480521676,0
+LFUS.US,D,20130717,000000,75.4049,75.4685,75.111,75.3096,56201.502497608,0
+LFUS.US,D,20130718,000000,75.3385,75.8508,74.6334,75.7704,68765.695970832,0
+LFUS.US,D,20130719,000000,75.7704,75.8786,75.0197,75.4049,88001.721903185,0
+LFUS.US,D,20130722,000000,75.0107,75.5321,74.7894,75.1012,66089.913503828,0
+LFUS.US,D,20130723,000000,75.5508,75.5508,74.1597,74.6245,66051.644879911,0
+LFUS.US,D,20130724,000000,74.7804,75.4049,73.9403,75.0197,125733.57801583,0
+LFUS.US,D,20130725,000000,74.6245,75.6085,74.4537,75.3682,65913.676420002,0
+LFUS.US,D,20130726,000000,74.707,75.0385,73.2354,73.989,68219.864545497,0
+LFUS.US,D,20130729,000000,73.8112,74.8906,72.441,73.2354,81037.839419429,0
+LFUS.US,D,20130730,000000,73.135,73.3446,72.4508,72.8719,255499.46050958,0
+LFUS.US,D,20130731,000000,73.8777,74.4814,72.135,73.125,121696.23819263,0
+LFUS.US,D,20130801,000000,73.6683,74.3613,72.5969,73.8212,173638.84567595,0
+LFUS.US,D,20130802,000000,73.2621,73.6016,72.4508,73.2164,165819.96156838,0
+LFUS.US,D,20130805,000000,72.9007,73.7745,72.6306,73.4577,86420.623494003,0
+LFUS.US,D,20130806,000000,73.3633,73.5154,72.9494,73.2074,74216.960740836,0
+LFUS.US,D,20130807,000000,73.135,73.5114,72.7308,73.135,133055.97708154,0
+LFUS.US,D,20130808,000000,73.3833,74.4627,73.125,74.0852,84616.962824675,0
+LFUS.US,D,20130809,000000,73.699,74.0852,72.7955,72.9681,45509.450389144,0
+LFUS.US,D,20130812,000000,72.441,73.5481,72.441,73.4835,37585.831100323,0
+LFUS.US,D,20130813,000000,73.3196,73.9601,73.3196,73.42,28943.164509493,0
+LFUS.US,D,20130814,000000,73.5292,73.8389,72.6306,73.143,70562.307156808,0
+LFUS.US,D,20130815,000000,71.9256,72.9294,71.6475,71.875,103491.45096792,0
+LFUS.US,D,20130816,000000,71.5522,72.1767,70.9494,70.9942,87458.911685002,0
+LFUS.US,D,20130819,000000,70.603,70.7776,70.0886,70.3269,74921.90907614,0
+LFUS.US,D,20130820,000000,69.876,71.3317,69.876,71.0329,72879.573041859,0
+LFUS.US,D,20130821,000000,70.603,71.0429,70.0696,70.2892,52485.417701505,0
+LFUS.US,D,20130822,000000,70.7678,71.7578,69.9982,71.3249,62323.475255202,0
+LFUS.US,D,20130823,000000,71.1263,73.2791,70.0886,70.4818,207809.70562625,0
+LFUS.US,D,20130826,000000,70.4728,71.0229,69.8224,70.4084,69090.979274123,0
+LFUS.US,D,20130827,000000,69.3467,69.9505,67.7402,67.8324,79612.836713064,0
+LFUS.US,D,20130828,000000,68.052,69.0638,67.6408,68.5673,72783.901482067,0
+LFUS.US,D,20130829,000000,68.3538,69.882,68.1562,69.5364,67615.623115237,0
+LFUS.US,D,20130830,000000,69.318,69.8969,67.5406,67.6328,91614.078587095,0
+LFUS.US,D,20130903,000000,69.2614,69.7599,67.8404,68.5206,77246.224444543,0
+LFUS.US,D,20130904,000000,68.8592,69.6199,68.5027,69.4302,113246.92885948,0
+LFUS.US,D,20130905,000000,69.6,69.9882,69.1978,69.2336,33877.802856623,0
+LFUS.US,D,20130906,000000,69.7599,70.0965,68.2743,69.2078,60681.952702994,0
+LFUS.US,D,20130909,000000,69.3567,71.4351,69.3567,71.1997,69086.950997921,0
+LFUS.US,D,20130910,000000,71.4171,72.5472,71.0905,72.3893,75089.082538512,0
+LFUS.US,D,20130911,000000,72.0418,73.437,72.0239,72.6009,49905.306794291,0
+LFUS.US,D,20130912,000000,72.2602,72.7001,71.1908,71.8849,100287.96431849,0
+LFUS.US,D,20130913,000000,72.2434,74.985,71.2444,71.858,66359.808009343,0
+LFUS.US,D,20130916,000000,72.5919,73.3703,71.1818,71.2345,53631.4622809,0
+LFUS.US,D,20130917,000000,70.9942,72.1242,70.9217,71.9474,70337.730758561,0
+LFUS.US,D,20130918,000000,71.9197,72.9424,71.0229,72.1242,49323.22088314,0
+LFUS.US,D,20130919,000000,72.5562,72.7548,71.6564,72.1977,52067.484045575,0
+LFUS.US,D,20130920,000000,72.2979,73.8102,71.9017,73.3525,154124.86868568,0
+LFUS.US,D,20130923,000000,73.4637,73.706,72.4638,72.7448,170169.4927972,0
+LFUS.US,D,20130924,000000,72.6544,73.148,71.5929,72.2165,185323.86786814,0
+LFUS.US,D,20130925,000000,72.143,72.7915,71.144,72.0596,58248.873877143,0
+LFUS.US,D,20130926,000000,72.0418,72.8967,71.4728,72.5272,49955.660246813,0
+LFUS.US,D,20130927,000000,71.8223,72.6166,71.5015,71.8412,40792.338956908,0
+LFUS.US,D,20130930,000000,70.7499,72.2344,70.7499,71.7101,78205.961249607,0
+LFUS.US,D,20131001,000000,71.4728,72.7548,71.1908,72.5272,64900.564955264,0
+LFUS.US,D,20131002,000000,71.8223,72.0686,70.856,71.5105,77610.7834408,0
+LFUS.US,D,20131003,000000,71.1718,71.583,69.8592,70.0886,73195.792723695,0
+LFUS.US,D,20131004,000000,69.8592,71.2979,69.8224,70.6943,74912.845454686,0
+LFUS.US,D,20131007,000000,70.0151,70.6506,69.9217,69.9505,82720.651802706,0
+LFUS.US,D,20131008,000000,70.1631,70.4084,68.4382,68.5673,76572.495249802,0
+LFUS.US,D,20131009,000000,68.6695,68.6975,66.7977,68.2356,145834.6762625,0
+LFUS.US,D,20131010,000000,69.2525,72.0596,68.4282,71.7955,98278.861562871,0
+LFUS.US,D,20131011,000000,71.1818,73.1947,70.1908,73.122,76132.406074762,0
+LFUS.US,D,20131014,000000,72.849,74.1319,72.6356,73.0118,89004.762677418,0
+LFUS.US,D,20131015,000000,72.5739,73.0506,70.9217,71.4351,69698.241911534,0
+LFUS.US,D,20131016,000000,71.8849,71.9951,70.6506,71.1003,70569.356640161,0
+LFUS.US,D,20131017,000000,70.8393,73.3088,70.6604,72.9424,73843.338123124,0
+LFUS.US,D,20131018,000000,73.1767,73.3803,72.2244,73.14,98721.971945063,0
+LFUS.US,D,20131021,000000,73.1767,74.0685,72.7268,72.9066,70028.560560077,0
+LFUS.US,D,20131022,000000,73.148,73.427,72.709,72.8402,64369.839565685,0
+LFUS.US,D,20131023,000000,72.5095,73.5551,72.2165,73.1579,61736.353998798,0
+LFUS.US,D,20131024,000000,73.1677,73.2988,72.3079,72.9504,51873.119718841,0
+LFUS.US,D,20131025,000000,73.2412,74.2758,72.2889,72.7548,43848.793524977,0
+LFUS.US,D,20131028,000000,72.5639,73.1857,72.161,73.1677,62391.955950631,0
+LFUS.US,D,20131029,000000,73.2044,73.8669,72.709,73.5372,64791.801497817,0
+LFUS.US,D,20131030,000000,73.3703,76.0971,72.9573,75.3622,98167.076898273,0
+LFUS.US,D,20131031,000000,75.1866,80.3282,75.1866,77.9559,205201.39678562,0
+LFUS.US,D,20131101,000000,77.7503,78.0254,76.4129,76.6442,130783.0222347,0
+LFUS.US,D,20131104,000000,77.1863,77.8159,75.982,76.9987,186953.30559174,0
+LFUS.US,D,20131105,000000,76.7624,77.3879,76.1943,76.5816,97841.793594983,0
+LFUS.US,D,20131106,000000,77.2677,77.7693,76.106,76.4596,54051.41007493,0
+LFUS.US,D,20131107,000000,76.6631,76.7544,74.2134,74.7357,132527.26583006,0
+LFUS.US,D,20131108,000000,74.688,76.5419,74.688,76.243,76896.771484042,0
+LFUS.US,D,20131111,000000,76.2957,76.2957,75.3027,75.7088,58574.157180433,0
+LFUS.US,D,20131112,000000,75.2083,76.5518,74.708,76.1328,68391.066284071,0
+LFUS.US,D,20131113,000000,75.69,78.1665,75.4724,78.0721,78972.340796988,0
+LFUS.US,D,20131114,000000,77.8556,77.9112,77.103,77.6054,42341.211156476,0
+LFUS.US,D,20131115,000000,77.4943,77.7792,75.7287,77.6719,110492.59500654,0
+LFUS.US,D,20131118,000000,78.1018,78.8734,77.2122,77.4673,57116.928264455,0
+LFUS.US,D,20131119,000000,77.2847,78.5457,76.7425,77.1655,48308.095280302,0
+LFUS.US,D,20131120,000000,77.4863,78.6818,76.3542,76.53,77243.203237392,0
+LFUS.US,D,20131121,000000,76.7951,77.9202,76.5488,77.7503,62879.377371042,0
+LFUS.US,D,20131122,000000,77.9559,78.8933,77.3939,78.7613,40255.571153026,0
+LFUS.US,D,20131125,000000,79.0413,80.0869,78.3928,79.5467,59399.95380179,0
+LFUS.US,D,20131126,000000,79.4255,80.1425,78.3044,79.1495,93019.946981501,0
+LFUS.US,D,20131127,000000,79.2329,80.6876,79.0502,80.1425,44349.306843044,0
+LFUS.US,D,20131129,000000,80.2825,80.7929,79.6132,79.922,26481.887750231,0
+LFUS.US,D,20131202,000000,79.8853,80.5665,79.3689,79.7185,87250.448391562,0
+LFUS.US,D,20131203,000000,79.5099,80.2457,78.6719,79.4255,81375.207551324,0
+LFUS.US,D,20131204,000000,78.8257,79.774,77.9837,78.5547,63645.756918422,0
+LFUS.US,D,20131205,000000,78.4603,79.6291,77.9837,79.086,69409.21309406,0
+LFUS.US,D,20131206,000000,79.7016,80.7859,79.6043,80.4999,60162.305072969,0
+LFUS.US,D,20131209,000000,80.4245,80.7502,79.2061,80.6311,108356.60155057,0
+LFUS.US,D,20131210,000000,80.1425,81.4234,80.1425,80.8852,108683.89899196,0
+LFUS.US,D,20131211,000000,80.8852,80.9885,79.3968,79.6132,106290.09585908,0
+LFUS.US,D,20131212,000000,79.7373,80.1603,79.1495,79.8098,70714.374583423,0
+LFUS.US,D,20131213,000000,79.792,80.5665,78.9509,79.932,146870.95031539,0
+LFUS.US,D,20131216,000000,80.0153,81.8076,80.0153,81.5476,103242.70491246,0
+LFUS.US,D,20131217,000000,81.2903,82.5594,81.0461,82.1741,85947.301040299,0
+LFUS.US,D,20131218,000000,82.0639,83.5673,81.5932,83.4322,92624.168844681,0
+LFUS.US,D,20131219,000000,83.0738,83.5087,82.4313,83.1929,147197.24068773,0
+LFUS.US,D,20131220,000000,83.6437,85.575,82.7262,85.436,276349.81812979,0
+LFUS.US,D,20131223,000000,85.585,86.3297,85.1987,86.1728,217913.62940926,0
+LFUS.US,D,20131224,000000,86.0269,86.7984,85.9435,86.3297,32852.60656328,0
+LFUS.US,D,20131226,000000,86.9166,87.0963,86.1451,86.6426,58642.637875863,0
+LFUS.US,D,20131227,000000,87.0199,87.1668,84.3249,85.1799,117916.70804635,0
+LFUS.US,D,20131230,000000,85.5552,85.6069,84.7558,85.1322,40915.201381061,0
+LFUS.US,D,20131231,000000,85.0687,85.5919,84.4918,85.4202,75717.493625983,0
+LFUS.US,D,20140102,000000,85.0527,85.0527,83.5255,83.7271,97334.230793564,0
+LFUS.US,D,20140103,000000,83.9386,85.0071,83.7569,84.8581,54801.676517505,0
+LFUS.US,D,20140106,000000,85.0527,85.4807,82.9824,83.0926,50370.572695592,0
+LFUS.US,D,20140107,000000,83.4242,84.9882,82.7342,84.5374,75068.941157503,0
+LFUS.US,D,20140108,000000,84.5374,85.4718,83.7271,84.7747,76153.554524821,0
+LFUS.US,D,20140109,000000,84.8681,85.3199,83.885,85.2454,54942.666184565,0
+LFUS.US,D,20140110,000000,85.3298,86.5521,84.1333,85.8402,49389.687440469,0
+LFUS.US,D,20140113,000000,85.7678,86.6426,83.1929,84.0032,85183.94270007,0
+LFUS.US,D,20140114,000000,83.8224,87.0576,83.7569,86.7329,82683.39024784,0
+LFUS.US,D,20140115,000000,86.6683,86.851,85.6406,86.7329,62425.189229295,0
+LFUS.US,D,20140116,000000,86.3397,86.429,85.0776,85.8124,41992.765265026,0
+LFUS.US,D,20140117,000000,85.4807,86.154,84.9227,85.6217,47542.722801971,0
+LFUS.US,D,20140121,000000,86.4003,86.4003,84.8681,85.0071,58312.319227321,0
+LFUS.US,D,20140122,000000,85.2364,86.9255,84.6109,86.2076,113253.97834284,0
+LFUS.US,D,20140123,000000,85.9246,86.2274,84.6904,86.1351,108154.18067144,0
+LFUS.US,D,20140124,000000,85.2087,85.5195,82.1841,84.737,118041.58460861,0
+LFUS.US,D,20140127,000000,84.307,85.5293,81.1374,81.7719,101079.52059213,0
+LFUS.US,D,20140128,000000,82.0927,83.0102,80.9418,82.7729,102918.42867822,0
+LFUS.US,D,20140129,000000,81.7809,82.9725,81.4949,81.6776,75826.25708343,0
+LFUS.US,D,20140130,000000,82.5236,84.4063,82.0639,83.1095,95484.244947915,0
+LFUS.US,D,20140131,000000,81.3261,82.5882,81.3261,82.2665,81597.769811471,0
+LFUS.US,D,20140203,000000,82.194,83.1293,78.6361,79.792,138571.69427076,0
+LFUS.US,D,20140204,000000,80.1067,81.9239,79.5566,81.2814,84843.553361023,0
+LFUS.US,D,20140205,000000,80.8852,84.455,80.1603,81.7153,296884.9631372,0
+LFUS.US,D,20140206,000000,81.6588,82.9685,81.2606,82.6766,160164.26178113,0
+LFUS.US,D,20140207,000000,83.2792,83.8125,82.1284,83.3438,185681.37738104,0
+LFUS.US,D,20140210,000000,83.469,83.469,81.8345,82.8384,93486.219951853,0
+LFUS.US,D,20140211,000000,82.9903,83.6437,82.2923,83.0738,73255.209797671,0
+LFUS.US,D,20140212,000000,83.3895,85.9891,82.9556,85.5652,134777.05808872,0
+LFUS.US,D,20140213,000000,84.7291,86.1182,83.9943,85.9702,74748.693199464,0
+LFUS.US,D,20140214,000000,86.0636,86.0636,84.2952,85.3725,58344.545436935,0
+LFUS.US,D,20140218,000000,85.3457,86.3208,85.0845,85.6009,112759.50743908,0
+LFUS.US,D,20140219,000000,85.0756,86.1004,84.2583,84.3646,76184.773665385,0
+LFUS.US,D,20140220,000000,84.3378,85.1024,83.4551,84.9684,91679.538075373,0
+LFUS.US,D,20140221,000000,85.3993,85.8601,83.9347,85.014,70491.812323278,0
+LFUS.US,D,20140224,000000,84.884,86.2374,84.7628,85.435,48929.45688442,0
+LFUS.US,D,20140225,000000,85.1779,85.6665,84.7528,85.4996,39825.552668491,0
+LFUS.US,D,20140226,000000,85.6694,85.8124,84.9346,85.3993,70480.734563723,0
+LFUS.US,D,20140227,000000,85.0319,86.3674,84.7528,85.8601,67057.706861295,0
+LFUS.US,D,20140228,000000,86.0179,87.3594,85.022,86.9463,117237.94350635,0
+LFUS.US,D,20140303,000000,86.154,86.722,83.9992,85.299,100206.3917254,0
+LFUS.US,D,20140304,000000,85.6863,87.9056,84.9485,87.4835,167096.92512433,0
+LFUS.US,D,20140305,000000,87.1072,87.3416,86.3486,87.1251,68681.102170595,0
+LFUS.US,D,20140306,000000,87.1688,88.5122,86.0636,86.3486,69010.413750088,0
+LFUS.US,D,20140307,000000,86.9375,87.1429,85.584,86.1451,63950.898840704,0
+LFUS.US,D,20140310,000000,85.6208,86.2374,84.884,85.9891,57324.384488844,0
+LFUS.US,D,20140311,000000,86.1093,86.44,83.881,85.1303,134212.09235143,0
+LFUS.US,D,20140312,000000,84.3925,85.0508,83.9267,84.9287,60440.256130889,0
+LFUS.US,D,20140313,000000,85.3725,85.6565,83.4739,84.0519,69439.425165573,0
+LFUS.US,D,20140314,000000,83.61,85.0667,83.321,84.2952,54623.425295578,0
+LFUS.US,D,20140317,000000,84.4976,85.9991,84.3566,85.0508,68263.168514665,0
+LFUS.US,D,20140318,000000,84.9028,85.6396,84.5901,85.1868,79408.401695826,0
+LFUS.US,D,20140319,000000,85.2613,86.2086,84.2862,84.8551,72708.371303284,0
+LFUS.US,D,20140320,000000,84.4878,85.5909,84.3468,85.2256,25864.554422314,0
+LFUS.US,D,20140321,000000,85.4509,89.7376,85.4093,88.6324,412894.28240202,0
+LFUS.US,D,20140324,000000,89.8717,89.8717,86.5253,87.0795,197009.89712939,0
+LFUS.US,D,20140325,000000,88.0983,88.3574,87.0705,87.3784,106226.6505089,0
+LFUS.US,D,20140326,000000,88.2739,88.7158,85.5095,85.5642,110057.54117675,0
+LFUS.US,D,20140327,000000,85.8978,86.3774,84.9028,85.014,59497.639499682,0
+LFUS.US,D,20140328,000000,85.0924,86.4807,83.8433,84.025,104957.74350535,0
+LFUS.US,D,20140331,000000,84.8462,87.5571,84.4976,86.2751,149178.14550994,0
+LFUS.US,D,20140401,000000,86.8252,87.3058,86.3585,86.9563,187636.09840795,0
+LFUS.US,D,20140402,000000,87.426,89.3713,87.0795,89.1677,160697.00130882,0
+LFUS.US,D,20140403,000000,89.261,89.6959,88.3852,88.8727,90529.465219777,0
+LFUS.US,D,20140404,000000,89.3067,89.3713,85.7668,85.8888,118495.77275035,0
+LFUS.US,D,20140407,000000,85.8978,85.9991,83.4739,84.155,119768.7080301,0
+LFUS.US,D,20140408,000000,84.4976,85.5542,83.89,84.8373,192801.35556762,0
+LFUS.US,D,20140409,000000,85.3457,87.7944,85.1779,87.6394,83765.989477057,0
+LFUS.US,D,20140410,000000,88.7993,91.1646,88.6891,90.4099,389540.35112244,0
+LFUS.US,D,20140411,000000,90.1338,90.66,87.567,88.5034,180842.41059371,0
+LFUS.US,D,20140414,000000,89.4805,89.8896,87.7656,89.4606,181770.92825821,0
+LFUS.US,D,20140415,000000,89.8896,90.8469,88.9661,90.6323,227327.71089273,0
+LFUS.US,D,20140416,000000,90.954,91.6363,89.4993,90.964,191711.70685506,0
+LFUS.US,D,20140417,000000,90.5032,91.1189,90.0048,90.3553,218117.05735745,0
+LFUS.US,D,20140421,000000,90.114,90.7792,89.3713,90.393,119790.8635492,0
+LFUS.US,D,20140422,000000,90.7346,91.1745,90.2927,90.7435,146698.74150777,0
+LFUS.US,D,20140423,000000,90.7693,91.3999,90.1715,90.6502,109683.91855904,0
+LFUS.US,D,20140424,000000,90.954,90.954,88.9571,89.4527,153226.56309269,0
+LFUS.US,D,20140425,000000,88.9124,89.11,86.7259,87.3784,128519.13100933,0
+LFUS.US,D,20140428,000000,87.8222,87.8222,84.4232,85.9702,216629.61636995,0
+LFUS.US,D,20140429,000000,86.4211,87.2582,82.8762,83.6377,350307.96212465,0
+LFUS.US,D,20140430,000000,83.5722,84.2772,81.8991,83.4272,229096.12414529,0
+LFUS.US,D,20140501,000000,82.9496,84.3646,81.5376,83.7311,165592.36396298,0
+LFUS.US,D,20140502,000000,83.4739,85.2256,82.8354,83.7976,147103.58326605,0
+LFUS.US,D,20140505,000000,83.4094,84.5305,82.4521,83.6288,83881.802417858,0
+LFUS.US,D,20140506,000000,83.1035,83.5484,82.48,82.9843,130280.49477854,0
+LFUS.US,D,20140507,000000,82.8762,83.4451,81.3917,83.3548,122541.16912594,0
+LFUS.US,D,20140508,000000,83.5205,84.2067,81.7978,82.4422,125811.1223327,0
+LFUS.US,D,20140509,000000,81.8911,83.0856,81.1603,82.5435,95063.290084834,0
+LFUS.US,D,20140512,000000,82.608,84.4322,82.608,84.0906,134525.29082611,0
+LFUS.US,D,20140513,000000,84.4322,84.4322,82.1374,82.3876,113955.90547099,0
+LFUS.US,D,20140514,000000,82.1284,82.1374,80.6012,80.775,151232.56637283,0
+LFUS.US,D,20140515,000000,80.1564,80.9954,78.8277,80.5059,158329.38197125,0
+LFUS.US,D,20140516,000000,80.3699,81.4413,79.6251,81.3917,86197.054164807,0
+LFUS.US,D,20140519,000000,81.2983,82.5147,80.9111,81.8991,113981.08219724,0
+LFUS.US,D,20140520,000000,81.4403,81.4403,79.0998,80.2369,167781.73207862,0
+LFUS.US,D,20140521,000000,80.4105,80.9617,79.1555,79.7095,70982.254950838,0
+LFUS.US,D,20140522,000000,80.2467,80.3113,79.4305,79.9786,62139.181618972,0
+LFUS.US,D,20140523,000000,80.1782,81.2218,79.7542,81.1672,72295.472992606,0
+LFUS.US,D,20140527,000000,81.611,82.757,81.2506,81.611,73729.539320425,0
+LFUS.US,D,20140528,000000,81.5624,81.7422,80.8802,81.4105,62565.171827306,0
+LFUS.US,D,20140529,000000,82.0004,82.0004,80.9269,81.4582,65632.70415493,0
+LFUS.US,D,20140530,000000,81.1672,81.3003,80.356,80.9647,116916.68847926,0
+LFUS.US,D,20140602,000000,80.9081,81.0024,79.2209,80.2269,86037.937254837,0
+LFUS.US,D,20140603,000000,79.5844,80.2566,78.3323,79.1098,141139.72034937,0
+LFUS.US,D,20140604,000000,78.5567,80.356,78.1405,79.9687,141825.53437272,0
+LFUS.US,D,20140605,000000,80.3748,82.3211,79.1365,82.2515,96624.247113008,0
+LFUS.US,D,20140606,000000,82.8156,83.8573,82.0004,83.756,143966.56317394,0
+LFUS.US,D,20140609,000000,83.3151,84.882,82.9238,84.6328,99247.66198939,0
+LFUS.US,D,20140610,000000,84.4391,85.4083,84.1343,85.3536,99606.178571345,0
+LFUS.US,D,20140611,000000,84.6695,85.6208,83.4213,83.9386,100746.18073644,0
+LFUS.US,D,20140612,000000,83.3061,84.0042,82.61,82.9238,56175.318702298,0
+LFUS.US,D,20140613,000000,83.3319,83.3865,81.5456,81.9139,78697.410946219,0
+LFUS.US,D,20140616,000000,81.5217,81.5296,80.9269,81.2784,69319.583948571,0
+LFUS.US,D,20140617,000000,81.2784,83.8383,80.917,83.6984,103936.57548822,0
+LFUS.US,D,20140618,000000,84.0379,84.1432,82.7769,84.0042,84245.354345064,0
+LFUS.US,D,20140619,000000,84.0866,84.309,82.5276,84.0042,41668.489030786,0
+LFUS.US,D,20140620,000000,84.0578,84.9267,83.7181,84.9187,143255.57242434,0
+LFUS.US,D,20140623,000000,84.8631,85.0836,84.3805,84.6695,88197.09329897,0
+LFUS.US,D,20140624,000000,83.9227,85.9614,83.8214,84.5135,191569.71011893,0
+LFUS.US,D,20140625,000000,84.4391,85.1203,83.4213,84.7509,211847.04544945,0
+LFUS.US,D,20140626,000000,84.6695,84.7698,83.5335,84.3895,127635.93145209,0
+LFUS.US,D,20140627,000000,84.5046,86.3694,83.6705,86.0835,153905.32763268,0
+LFUS.US,D,20140630,000000,85.9901,86.3873,85.1957,85.8511,130757.84550843,0
+LFUS.US,D,20140701,000000,85.9256,90.0058,85.7042,88.7794,270526.94488017,0
+LFUS.US,D,20140702,000000,88.41,88.9482,87.4021,88.2542,100364.50156632,0
+LFUS.US,D,20140703,000000,88.6961,89.8241,88.6126,89.5092,67898.609518408,0
+LFUS.US,D,20140707,000000,88.9314,89.408,86.7021,88.7148,195263.63939593,0
+LFUS.US,D,20140708,000000,88.1132,88.7148,87.3922,87.7814,157402.87844485,0
+LFUS.US,D,20140709,000000,88.2621,88.2621,87.2721,88.0586,115569.23008978,0
+LFUS.US,D,20140710,000000,86.1103,87.2721,86.0924,86.5551,113083.7836733,0
+LFUS.US,D,20140711,000000,86.294,86.6445,85.7846,85.8699,106156.15567537,0
+LFUS.US,D,20140714,000000,86.1261,86.8023,85.5373,85.7756,102529.70002476,0
+LFUS.US,D,20140715,000000,85.7668,85.9901,84.882,85.2891,125707.39422051,0
+LFUS.US,D,20140716,000000,85.435,86.1461,84.5771,84.6328,135809.30386542,0
+LFUS.US,D,20140717,000000,83.9227,84.4719,82.8156,82.9516,165983.10675454,0
+LFUS.US,D,20140718,000000,82.6617,84.4798,82.623,84.2832,156573.05354729,0
+LFUS.US,D,20140721,000000,83.5871,84.4948,82.9963,83.5067,135080.18587291,0
+LFUS.US,D,20140722,000000,84.5493,84.7331,83.9624,84.3716,146176.07267059,0
+LFUS.US,D,20140723,000000,84.3895,84.5225,82.888,83.2178,132530.28703721,0
+LFUS.US,D,20140724,000000,83.5147,84.5582,82.045,82.7203,132952.24896935,0
+LFUS.US,D,20140725,000000,82.0262,82.5623,81.4403,82.1474,155335.36568431,0
+LFUS.US,D,20140728,000000,82.1115,82.7957,81.2129,82.4978,114501.73689633,0
+LFUS.US,D,20140729,000000,82.5623,83.7748,82.2684,82.6617,141976.59473029,0
+LFUS.US,D,20140730,000000,80.3748,81.328,77.7136,80.4742,372856.2381639,0
+LFUS.US,D,20140731,000000,79.4305,81.1067,79.0006,80.2835,260029.25709844,0
+LFUS.US,D,20140801,000000,80.356,80.4365,78.793,79.6996,137517.29297495,0
+LFUS.US,D,20140804,000000,79.9966,80.9935,79.3461,80.8891,160523.78543214,0
+LFUS.US,D,20140805,000000,81.0213,82.7292,80.7542,82.5366,166167.40039078,0
+LFUS.US,D,20140806,000000,82.1751,84.5582,81.9517,83.8294,236008.64610747,0
+LFUS.US,D,20140807,000000,83.9386,84.2346,82.3886,82.6011,109909.50202634,0
+LFUS.US,D,20140808,000000,82.6806,83.9953,82.6806,83.5067,88854.709388904,0
+LFUS.US,D,20140811,000000,83.895,84.8631,83.4778,83.8573,112299.27688303,0
+LFUS.US,D,20140812,000000,83.3766,83.8116,82.8603,83.3955,97690.733237418,0
+LFUS.US,D,20140813,000000,83.4401,83.9476,83.3865,83.8116,116244.97342262,0
+LFUS.US,D,20140814,000000,83.8116,84.1153,83.1721,83.7658,102464.24053648,0
+LFUS.US,D,20140815,000000,84.3359,84.3359,82.3042,83.3667,112721.23881516,0
+LFUS.US,D,20140818,000000,83.9386,84.3805,83.4124,84.17,115030.4481478,0
+LFUS.US,D,20140819,000000,83.8473,84.9287,82.5554,84.6516,79203.966678589,0
+LFUS.US,D,20140820,000000,84.3179,84.6059,83.7171,84.2346,43489.269873971,0
+LFUS.US,D,20140821,000000,84.5145,85.6783,80.4195,85.3755,93038.074224409,0
+LFUS.US,D,20140822,000000,85.5423,87.4786,84.7995,86.5423,225890.62335775,0
+LFUS.US,D,20140825,000000,86.7726,87.0824,85.3109,85.8749,98221.458626996,0
+LFUS.US,D,20140826,000000,85.9127,86.9395,85.3298,86.429,94155.920870392,0
+LFUS.US,D,20140827,000000,86.3565,86.5423,85.4936,85.8938,56336.449750367,0
+LFUS.US,D,20140828,000000,85.4748,86.1877,84.8929,85.1888,110683.93812613,0
+LFUS.US,D,20140829,000000,85.1501,85.578,84.3269,85.1233,87155.78390082,0
+LFUS.US,D,20140902,000000,85.5125,86.6504,84.8095,85.8263,151857.95625315,0
+LFUS.US,D,20140903,000000,86.2453,86.9672,85.2364,85.5125,120327.63135309,0
+LFUS.US,D,20140904,000000,85.8263,86.2731,84.6605,84.9028,48106.681470215,0
+LFUS.US,D,20140905,000000,84.5414,85.7379,84.17,85.5502,83343.020475875,0
+LFUS.US,D,20140908,000000,85.6436,86.6803,85.292,86.1321,98289.939322426,0
+LFUS.US,D,20140909,000000,85.9475,86.1064,85.0607,85.2821,85540.445143923,0
+LFUS.US,D,20140910,000000,84.6148,85.3666,84.3359,84.9287,97865.963252193,0
+LFUS.US,D,20140911,000000,84.4302,85.9564,84.4302,85.7716,133535.34194954,0
+LFUS.US,D,20140912,000000,86.3098,87.5858,86.1877,87.4211,240218.19473829,0
+LFUS.US,D,20140915,000000,87.2234,87.5174,85.8183,87.0923,150890.16289567,0
+LFUS.US,D,20140916,000000,86.429,87.6713,86.0795,87.1192,179304.6161537,0
+LFUS.US,D,20140917,000000,87.1361,87.7824,86.4856,87.0735,158463.32215495,0
+LFUS.US,D,20140918,000000,87.1638,87.7527,87.0149,87.4121,58405.976649011,0
+LFUS.US,D,20140919,000000,87.4786,87.6971,85.4202,85.6247,221376.93987371,0
+LFUS.US,D,20140922,000000,85.3477,85.3477,83.3121,83.4381,88090.343979624,0
+LFUS.US,D,20140923,000000,83.4014,83.6774,82.0778,82.189,103782.4939235,0
+LFUS.US,D,20140924,000000,82.5673,82.7927,81.5049,82.1791,131139.52467856,0
+LFUS.US,D,20140925,000000,81.5306,82.1155,80.3013,80.345,85984.562595165,0
+LFUS.US,D,20140926,000000,80.4831,81.6875,79.8823,81.1781,114908.59279269,0
+LFUS.US,D,20140929,000000,80.2159,81.205,79.787,80.6241,107864.14478492,0
+LFUS.US,D,20140930,000000,80.4355,81.1077,78.8605,78.8913,220084.87028199,0
+LFUS.US,D,20141001,000000,78.6976,78.6976,76.7296,77.1218,210815.8067418,0
+LFUS.US,D,20141002,000000,76.946,78.0384,76.3801,77.6531,95362.389592813,0
+LFUS.US,D,20141003,000000,78.3541,78.6976,77.5855,77.6531,77106.241846533,0
+LFUS.US,D,20141006,000000,78.5407,81.0322,78.5407,80.1415,241054.06205015,0
+LFUS.US,D,20141007,000000,79.9191,80.5009,78.2062,78.2429,98540.699515984,0
+LFUS.US,D,20141008,000000,78.3541,79.2627,77.1049,78.7056,154743.20908265,0
+LFUS.US,D,20141009,000000,78.4852,79.0213,76.8358,76.8358,145248.56207515,0
+LFUS.US,D,20141010,000000,76.3145,76.5678,74.5114,74.6483,302174.08979008,0
+LFUS.US,D,20141013,000000,75.0217,75.0217,73.7487,74.1409,257155.0820285,0
+LFUS.US,D,20141014,000000,74.8261,75.3642,73.7675,74.0932,174743.60042428,0
+LFUS.US,D,20141015,000000,73.3991,75.7714,72.8689,75.1498,335315.72517084,0
+LFUS.US,D,20141016,000000,74.2768,75.2481,73.7585,74.8539,411328.2900286,0
+LFUS.US,D,20141017,000000,75.963,76.3801,74.4567,75.0684,397721.78008818,0
+LFUS.US,D,20141020,000000,74.5748,77.1308,74.419,77.1308,204658.58656745,0
+LFUS.US,D,20141021,000000,77.3919,79.1982,77.252,78.9002,125176.66883093,0
+LFUS.US,D,20141022,000000,79.361,80.2646,78.5318,78.7324,161657.74518293,0
+LFUS.US,D,20141023,000000,79.5804,80.4265,79.2696,79.9946,132109.33217412,0
+LFUS.US,D,20141024,000000,79.8913,80.4355,79.4175,79.779,145856.83178161,0
+LFUS.US,D,20141027,000000,79.5606,80.5576,79.1782,80.4006,250255.65196397,0
+LFUS.US,D,20141028,000000,81.4423,83.7351,80.6995,83.3935,221908.67233234,0
+LFUS.US,D,20141029,000000,81.052,85.8362,79.4275,85.3298,356185.21710299,0
+LFUS.US,D,20141030,000000,85.0677,88.4855,84.4679,88.3186,283772.92410054,0
+LFUS.US,D,20141031,000000,90.1815,91.8666,89.2282,90.3404,297231.39489055,0
+LFUS.US,D,20141103,000000,90.5241,91.1059,89.3673,91.0355,319336.56054759,0
+LFUS.US,D,20141104,000000,90.8746,91.7197,90.3314,90.6066,161618.46948995,0
+LFUS.US,D,20141105,000000,91.378,92.0712,89.9759,90.4198,157470.35207122,0
+LFUS.US,D,20141106,000000,90.3225,90.4784,89.2372,89.8121,173763.7222382,0
+LFUS.US,D,20141107,000000,89.6592,90.5052,89.3306,90.2838,132313.76719136,0
+LFUS.US,D,20141110,000000,90.4397,91.3314,89.9332,90.663,105545.8718308,0
+LFUS.US,D,20141111,000000,90.394,91.0255,89.6155,90.3493,183121.40785485,0
+LFUS.US,D,20141112,000000,89.6433,91.2728,89.6433,90.8666,105323.30957066,0
+LFUS.US,D,20141113,000000,90.7832,91.2927,89.2183,89.4666,107100.78644468,0
+LFUS.US,D,20141114,000000,89.8121,90.7376,89.0396,90.1815,92636.253673286,0
+LFUS.US,D,20141117,000000,89.7258,90.4953,88.2105,88.7635,134017.7280247,0
+LFUS.US,D,20141118,000000,88.9055,90.2421,88.8022,89.5996,95547.690298092,0
+LFUS.US,D,20141119,000000,89.3404,89.3404,87.5134,87.9374,128269.37788482,0
+LFUS.US,D,20141120,000000,87.3982,88.8112,87.3327,88.6811,86908.044914413,0
+LFUS.US,D,20141121,000000,89.5798,89.9194,88.7535,89.0951,84762.987836988,0
+LFUS.US,D,20141124,000000,89.8429,90.9272,89.4507,90.7435,130222.08477361,0
+LFUS.US,D,20141125,000000,90.8369,91.4664,90.1467,90.4913,81269.46530103,0
+LFUS.US,D,20141126,000000,90.6582,90.8895,89.9531,90.4347,99856.938764903,0
+LFUS.US,D,20141128,000000,90.3255,90.7336,89.1537,89.267,48343.342697066,0
+LFUS.US,D,20141201,000000,89.1349,89.2759,87.5421,88.3941,125164.58400233,0
+LFUS.US,D,20141202,000000,88.8112,90.1279,88.1687,89.7098,118668.98862703,0
+LFUS.US,D,20141203,000000,89.9621,92.1366,89.0951,91.9312,141426.73502874,0
+LFUS.US,D,20141204,000000,91.7266,92.0979,91.0782,91.4764,102092.63205687,0
+LFUS.US,D,20141205,000000,91.3373,92.1406,90.262,91.809,206003.02374978,0
+LFUS.US,D,20141208,000000,91.1496,92.1169,89.2947,89.5539,155916.44452641,0
+LFUS.US,D,20141209,000000,89.3037,93.5705,88.2372,93.5328,236606.84512342,0
+LFUS.US,D,20141210,000000,93.6272,93.6272,89.9888,90.0624,186392.36813065,0
+LFUS.US,D,20141211,000000,90.1657,91.3751,89.1051,89.396,225300.48089421,0
+LFUS.US,D,20141212,000000,88.1985,89.396,87.568,88.0496,144402.62407279,0
+LFUS.US,D,20141215,000000,88.8857,89.257,86.6117,87.1916,152918.39996326,0
+LFUS.US,D,20141216,000000,87.1499,89.0664,85.7111,87.9652,139768.09230267,0
+LFUS.US,D,20141217,000000,88.4378,90.118,87.2959,90.0892,164907.55700868,0
+LFUS.US,D,20141218,000000,91.1864,91.3284,89.7386,91.1219,128850.45672691,0
+LFUS.US,D,20141219,000000,90.9372,90.9372,89.3593,89.8628,287000.58040718,0
+LFUS.US,D,20141222,000000,90.5092,90.8636,89.7862,90.0713,152275.88990908,0
+LFUS.US,D,20141223,000000,90.3603,91.3284,89.8429,90.3443,226502.92134043,0
+LFUS.US,D,20141224,000000,90.398,92.2171,89.8628,90.9272,87185.995972333,0
+LFUS.US,D,20141226,000000,91.4863,92.227,90.687,91.7077,82869.698022171,0
+LFUS.US,D,20141229,000000,91.7812,92.6828,90.9918,92.0066,86208.131924362,0
+LFUS.US,D,20141230,000000,91.7177,92.1268,90.8895,91.3751,68168.504023924,0
+LFUS.US,D,20141231,000000,91.5211,92.8118,89.6086,89.7675,182628.95108918,0
+LFUS.US,D,20150102,000000,90.4149,91.0215,87.3058,88.7834,123918.83958693,0
+LFUS.US,D,20150105,000000,88.4765,89.2421,86.5363,86.9533,123469.68679044,0
+LFUS.US,D,20150106,000000,86.5561,87.2959,84.8641,85.6059,132750.83515926,0
+LFUS.US,D,20150107,000000,84.8541,88.2909,84.8541,87.5421,193149.80145907,0
+LFUS.US,D,20150108,000000,88.6424,89.7148,88.4568,89.4328,180804.14196979,0
+LFUS.US,D,20150109,000000,89.5896,89.5896,88.4031,88.6056,132887.79655011,0
+LFUS.US,D,20150112,000000,88.6811,89.2193,87.141,88.5778,190954.39092912,0
+LFUS.US,D,20150113,000000,89.0316,91.3751,88.1588,89.396,113281.1692072,0
+LFUS.US,D,20150114,000000,88.1499,89.9273,88.1499,89.6721,166755.52871623,0
+LFUS.US,D,20150115,000000,89.0495,90.9372,88.8291,89.2471,226339.77615425,0
+LFUS.US,D,20150116,000000,90.5003,94.3074,90.0713,92.0702,338845.50219261,0
+LFUS.US,D,20150120,000000,92.088,92.9996,89.395,91.1119,228211.91751901,0
+LFUS.US,D,20150121,000000,90.3603,93.4961,89.7098,93.0542,304988.84778605,0
+LFUS.US,D,20150122,000000,93.7841,94.5884,91.9312,94.5497,284247.25362329,0
+LFUS.US,D,20150123,000000,94.2587,94.504,93.4573,93.5606,110606.39380925,0
+LFUS.US,D,20150126,000000,94.496,94.6082,92.4614,93.9697,116921.72382453,0
+LFUS.US,D,20150127,000000,92.933,93.7006,91.9312,93.4017,77259.316342198,0
+LFUS.US,D,20150128,000000,93.8218,94.3908,91.7544,92.4793,127985.38441259,0
+LFUS.US,D,20150129,000000,92.7284,93.7384,91.7454,93.5705,217422.17971265,0
+LFUS.US,D,20150130,000000,93.0909,94.6082,91.0018,91.6908,155747.25692593,0
+LFUS.US,D,20150202,000000,90.9372,92.7841,90.0345,92.6093,107446.21112898,0
+LFUS.US,D,20150203,000000,93.0721,94.1912,91.7812,93.924,130154.61114723,0
+LFUS.US,D,20150204,000000,91.8001,91.8001,82.746,84.8452,608521.47372516,0
+LFUS.US,D,20150205,000000,84.6228,85.8958,84.4888,85.6158,294879.88865779,0
+LFUS.US,D,20150206,000000,85.7726,86.4807,84.1213,85.8769,308376.62807171,0
+LFUS.US,D,20150209,000000,84.6228,86.3128,84.5394,85.7389,132695.44636147,0
+LFUS.US,D,20150210,000000,86.582,87.0785,85.4559,86.1093,149621.25589214,0
+LFUS.US,D,20150211,000000,85.8859,88.7913,85.7995,88.7358,211024.27003524,0
+LFUS.US,D,20150212,000000,88.5004,91.5717,88.5004,91.3235,149338.26948896,0
+LFUS.US,D,20150213,000000,90.8636,92.085,90.8636,91.7871,96566.844177132,0
+LFUS.US,D,20150217,000000,91.5448,91.8348,90.8975,91.3145,205039.2586685,0
+LFUS.US,D,20150218,000000,91.1536,92.234,90.8636,92.0582,90491.19659586,0
+LFUS.US,D,20150219,000000,91.5717,92.3939,91.2798,92.2638,95631.277029278,0
+LFUS.US,D,20150220,000000,91.957,92.3293,90.964,91.9083,143998.78938355,0
+LFUS.US,D,20150223,000000,91.4724,92.1665,90.5499,91.9669,106346.49172591,0
+LFUS.US,D,20150224,000000,91.807,92.664,91.658,92.4674,108833.95228048,0
+LFUS.US,D,20150225,000000,92.5141,92.8208,91.526,92.0682,78677.269565211,0
+LFUS.US,D,20150226,000000,91.8149,92.9996,91.6193,92.9996,88002.728972236,0
+LFUS.US,D,20150227,000000,93.1098,94.5784,92.085,93.4096,208364.60067304,0
+LFUS.US,D,20150302,000000,93.5418,95.9923,93.0184,95.0451,145097.50171758,0
+LFUS.US,D,20150303,000000,94.2974,94.9102,91.7326,92.3651,133174.81122948,0
+LFUS.US,D,20150304,000000,91.9282,91.938,90.5409,90.7177,69916.77589548,0
+LFUS.US,D,20150305,000000,90.5221,91.0156,89.7972,90.7078,97518.524429793,0
+LFUS.US,D,20150306,000000,89.9204,90.8022,89.396,90.5946,122758.69604084,0
+LFUS.US,D,20150309,000000,90.7932,91.667,90.4277,91.0622,95907.213949097,0
+LFUS.US,D,20150310,000000,91.0057,91.0445,89.256,89.825,100308.1056995,0
+LFUS.US,D,20150311,000000,90.0445,90.254,88.3723,90.2361,134140.59044885,0
+LFUS.US,D,20150312,000000,90.3453,90.5032,89.0943,89.9978,153580.04432939,0
+LFUS.US,D,20150313,000000,90.12,90.5846,88.9591,89.406,159057.4928947,0
+LFUS.US,D,20150316,000000,89.7098,92.3382,89.396,92.3195,134140.59044885,0
+LFUS.US,D,20150317,000000,91.6481,92.0752,87.5461,91.6193,162066.6152174,0
+LFUS.US,D,20150318,000000,90.8746,92.3939,90.4178,91.677,101383.65544537,0
+LFUS.US,D,20150319,000000,91.3145,92.2638,90.8666,91.0156,105142.03714159,0
+LFUS.US,D,20150320,000000,90.9411,92.0682,90.6413,92.0225,205886.20373992,0
+LFUS.US,D,20150323,000000,92.1665,93.0641,91.7971,92.3095,86025.852426232,0
+LFUS.US,D,20150324,000000,92.3562,93.5418,92.234,92.8576,86565.641437266,0
+LFUS.US,D,20150325,000000,93.3442,93.3442,90.2441,90.7078,111696.04252182,0
+LFUS.US,D,20150326,000000,90.6323,92.3939,88.9511,91.4634,153690.82192494,0
+LFUS.US,D,20150327,000000,91.3324,92.5607,90.4854,91.5816,90750.013341822,0
+LFUS.US,D,20150330,000000,91.948,93.5705,91.8816,92.7751,98380.575536966,0
+LFUS.US,D,20150331,000000,92.5318,92.9132,91.6283,92.5408,87265.554427318,0
+LFUS.US,D,20150401,000000,92.3939,93.0641,90.7078,92.7751,97410.768041396,0
+LFUS.US,D,20150402,000000,92.953,94.0254,92.2052,93.794,81943.19449577,0
+LFUS.US,D,20150406,000000,92.9618,93.8218,92.1763,93.1644,127266.33711059,0
+LFUS.US,D,20150407,000000,93.1833,93.5328,91.8993,92.2896,101946.60704455,0
+LFUS.US,D,20150408,000000,91.9669,92.8933,91.9282,92.654,139618.03901417,0
+LFUS.US,D,20150409,000000,92.0125,92.9231,90.9779,91.3403,88527.411947513,0
+LFUS.US,D,20150410,000000,91.9183,92.1665,91.0533,91.526,133174.81122948,0
+LFUS.US,D,20150413,000000,91.4257,92.3195,90.5668,90.5846,91503.300991547,0
+LFUS.US,D,20150414,000000,90.661,91.2381,89.8151,90.2163,138434.73287991,0
+LFUS.US,D,20150415,000000,90.409,91.0722,90.0255,90.2629,217591.36731312,0
+LFUS.US,D,20150416,000000,90.2718,90.7832,89.4785,89.7396,195433.83406546,0
+LFUS.US,D,20150417,000000,88.8837,89.406,87.3734,87.7368,168614.57818333,0
+LFUS.US,D,20150420,000000,88.4091,89.2183,86.8789,87.6355,244424.72216195,0
+LFUS.US,D,20150421,000000,88.1469,88.9035,87.4021,88.2769,217489.65333903,0
+LFUS.US,D,20150422,000000,88.3068,88.6126,87.5273,88.3723,154070.48695695,0
+LFUS.US,D,20150423,000000,88.6305,90.2163,88.2144,89.6443,137470.96779864,0
+LFUS.US,D,20150424,000000,89.9005,90.3185,88.5649,89.5272,113197.58247601,0
+LFUS.US,D,20150427,000000,89.0943,90.9501,89.0743,90.3811,225429.38573265,0
+LFUS.US,D,20150428,000000,90.1677,92.1596,89.8915,90.8666,249808.51330558,0
+LFUS.US,D,20150429,000000,92.3195,95.7025,92.1596,92.4406,246482.16423199,0
+LFUS.US,D,20150430,000000,92.2052,92.2439,89.7098,91.2381,213831.97854784,0
+LFUS.US,D,20150501,000000,91.2381,93.1933,90.7535,92.4504,148534.62838672,0
+LFUS.US,D,20150504,000000,92.4127,93.7582,92.3293,92.6828,121252.1207414,0
+LFUS.US,D,20150505,000000,92.3382,92.8576,89.1826,89.3772,219309.42711316,0
+LFUS.US,D,20150506,000000,90.8209,90.8209,88.118,89.9701,179005.51664571,0
+LFUS.US,D,20150507,000000,89.6999,91.677,89.5272,90.5499,104204.45585563,0
+LFUS.US,D,20150508,000000,91.3502,91.7137,90.2997,90.7932,105142.03714159,0
+LFUS.US,D,20150511,000000,90.6046,92.5885,90.2898,92.1516,107829.9044372,0
+LFUS.US,D,20150512,000000,91.2013,92.4127,90.6144,91.677,97300.997514899,0
+LFUS.US,D,20150513,000000,91.8249,92.8208,90.8309,91.0722,133605.83678307,0
+LFUS.US,D,20150514,000000,91.658,92.4127,90.1299,92.3095,317686.98144298,0
+LFUS.US,D,20150515,000000,91.4824,91.957,90.9679,91.4167,92087.401040799,0
+LFUS.US,D,20150518,000000,91.1268,93.8028,91.1268,93.2875,93742.015490663,0
+LFUS.US,D,20150519,000000,93.1366,93.4216,92.2022,92.8198,115044.5471145,0
+LFUS.US,D,20150520,000000,92.7741,93.8992,92.2688,93.3829,76386.187475471,0
+LFUS.US,D,20150521,000000,93.3442,94.1643,92.9797,93.5983,99632.362366656,0
+LFUS.US,D,20150522,000000,93.3342,93.9777,92.5298,92.6451,79705.487065705,0
+LFUS.US,D,20150526,000000,92.0294,92.3819,90.8339,91.4307,76278.431087075,0
+LFUS.US,D,20150527,000000,91.5221,92.8566,90.2084,91.4774,134878.77206282,0
+LFUS.US,D,20150528,000000,91.531,92.0652,90.1697,91.7197,213279.09763916,0
+LFUS.US,D,20150529,000000,91.3652,91.3652,88.9214,90.2649,132197.95425056,0
+LFUS.US,D,20150601,000000,90.8696,91.934,88.8917,90.9998,95229.456478156,0
+LFUS.US,D,20150602,000000,90.6542,91.7097,90.2738,90.7495,136492.09668162,0
+LFUS.US,D,20150603,000000,90.5976,92.1019,90.1219,91.7564,125555.32679389,0
+LFUS.US,D,20150604,000000,91.5866,91.5866,90.1318,90.5976,133164.74053898,0
+LFUS.US,D,20150605,000000,89.9621,90.3394,88.9214,89.4417,166805.88216875,0
+LFUS.US,D,20150608,000000,89.4596,91.3284,89.0475,90.5439,287326.87077953,0
+LFUS.US,D,20150609,000000,90.3394,90.683,89.113,89.4139,129176.74709926,0
+LFUS.US,D,20150610,000000,89.9015,91.8953,89.4229,91.0662,171631.75705844,0
+LFUS.US,D,20150611,000000,91.1119,91.2231,89.7495,90.1795,169002.29976776,0
+LFUS.US,D,20150612,000000,90.3731,91.3751,89.5539,90.7763,97170.078538343,0
+LFUS.US,D,20150615,000000,89.9908,90.2381,88.5074,90.112,93845.743602858,0
+LFUS.US,D,20150616,000000,90.1507,91.664,89.8925,90.9352,176766.8021466,0
+LFUS.US,D,20150617,000000,91.2698,91.8786,90.8616,91.1864,108844.02297099,0
+LFUS.US,D,20150618,000000,91.3652,92.4396,91.2231,92.1307,115273.15178895,0
+LFUS.US,D,20150619,000000,92.3631,92.4654,91.5588,91.7931,155662.66312569,0
+LFUS.US,D,20150622,000000,92.4852,92.8288,91.0762,91.8953,84098.322263701,0
+LFUS.US,D,20150623,000000,92.231,92.2965,90.7763,92.0552,159504.6315531,0
+LFUS.US,D,20150624,000000,92.3165,92.3165,90.3205,90.683,118808.97122503,0
+LFUS.US,D,20150625,000000,91.0951,91.3751,89.4596,90.6443,156092.68161022,0
+LFUS.US,D,20150626,000000,90.9352,91.6343,89.4685,91.2519,292469.97242009,0
+LFUS.US,D,20150629,000000,90.674,91.4407,88.2839,88.3495,126843.3681094,0
+LFUS.US,D,20150630,000000,88.9751,89.0564,87.3962,88.5719,151461.17104729,0
+LFUS.US,D,20150701,000000,89.4785,90.8518,88.3127,89.1617,97170.078538343,0
+LFUS.US,D,20150702,000000,89.1517,89.6353,88.6195,89.4139,189620.0244373,0
+LFUS.US,D,20150706,000000,88.5908,89.5629,87.846,88.4061,96525.554346065,0
+LFUS.US,D,20150707,000000,88.3127,88.3127,86.305,88.0973,141843.66161563,0
+LFUS.US,D,20150708,000000,87.4161,87.4161,83.3031,84.3716,235261.40087206,0
+LFUS.US,D,20150709,000000,85.4281,85.4281,84.1402,84.2425,134878.77206282,0
+LFUS.US,D,20150710,000000,84.9892,86.2394,84.9147,86.0269,162304.28351331,0
+LFUS.US,D,20150713,000000,86.3714,87.3396,85.9137,87.1808,115486.65042765,0
+LFUS.US,D,20150714,000000,87.0258,87.986,86.6426,87.5124,122840.26863391,0
+LFUS.US,D,20150715,000000,87.2641,87.5501,84.7092,84.9237,213783.63923343,0
+LFUS.US,D,20150716,000000,85.0994,87.0069,85.0567,86.585,295681.51562193,0
+LFUS.US,D,20150717,000000,86.7429,86.7429,85.5492,86.1192,88919.161808132,0
+LFUS.US,D,20150720,000000,86.3148,86.3238,85.6813,86.1361,90311.938304883,0
+LFUS.US,D,20150721,000000,85.867,86.9196,85.027,85.8094,86346.100384271,0
+LFUS.US,D,20150722,000000,85.5303,86.4061,84.5414,85.5205,145698.72194068,0
+LFUS.US,D,20150723,000000,85.4281,86.3427,84.8571,85.0567,105202.46128461,0
+LFUS.US,D,20150724,000000,85.1451,85.4529,83.322,84.3993,119022.46986372,0
+LFUS.US,D,20150727,000000,83.8602,84.9327,83.2435,84.4192,153197.35809023,0
+LFUS.US,D,20150728,000000,84.7737,85.6237,83.1949,85.0091,181909.90378717,0
+LFUS.US,D,20150729,000000,86.0636,87.0258,83.1393,86.2582,180945.13163685,0
+LFUS.US,D,20150730,000000,85.3903,86.305,85.155,85.7905,203013.03573903,0
+LFUS.US,D,20150731,000000,86.0537,87.1281,85.0647,85.8759,221227.89365424,0
+LFUS.US,D,20150803,000000,85.8759,86.1828,84.9058,85.6138,152132.88610391,0
+LFUS.US,D,20150804,000000,85.4102,85.8372,84.7181,85.0726,137555.56159888,0
+LFUS.US,D,20150805,000000,85.2891,85.8571,84.5969,85.2037,201301.01835329,0
+LFUS.US,D,20150806,000000,85.5016,85.8859,84.3438,85.7002,149515.51364185,0
+LFUS.US,D,20150807,000000,85.2891,86.1738,85.0468,85.7538,133485.99556606,0
+LFUS.US,D,20150810,000000,86.4251,87.9384,86.3516,87.5024,194659.39796567,0
+LFUS.US,D,20150811,000000,86.8352,87.558,86.1461,86.6882,173176.6009818,0
+LFUS.US,D,20150812,000000,86.1361,86.1649,84.9147,85.4916,115380.90817736,0
+LFUS.US,D,20150813,000000,85.7905,86.5581,85.155,86.0914,147088.47723029,0
+LFUS.US,D,20150814,000000,85.7002,86.997,85.3725,86.7259,98776.353673787,0
+LFUS.US,D,20150817,000000,86.5949,87.6216,85.6902,87.3962,75739.649145093,0
+LFUS.US,D,20150818,000000,86.9375,87.3774,86.1321,86.6018,110431.16379447,0
+LFUS.US,D,20150819,000000,86.151,86.706,85.3844,85.7131,115132.16212189,0
+LFUS.US,D,20150820,000000,85.02,85.58,83.7937,84.4848,121111.13107433,0
+LFUS.US,D,20150821,000000,82.9943,84.7558,82.3032,82.3886,151762.28469335,0
+LFUS.US,D,20150824,000000,79.4097,81.7322,77.2767,78.7523,301691.70371493,0
+LFUS.US,D,20150825,000000,81.0887,81.0887,77.7503,77.7693,137879.83783311,0
+LFUS.US,D,20150826,000000,79.5248,81.4899,78.3421,81.328,192131.65464909,0
+LFUS.US,D,20150827,000000,81.8256,84.3895,81.5525,83.1919,253007.97167881,0
+LFUS.US,D,20150828,000000,83.0986,84.2137,83.0986,84.0627,131149.59536905,0
+LFUS.US,D,20150831,000000,83.6606,84.4948,83.3091,84.034,109577.1692397,0
+LFUS.US,D,20150901,000000,82.049,83.4828,81.1255,81.2447,105839.93599353,0
+LFUS.US,D,20150902,000000,82.473,83.7361,81.761,83.7181,108721.16054683,0
+LFUS.US,D,20150903,000000,84.034,84.8314,83.8583,84.157,91417.700122261,0
+LFUS.US,D,20150904,000000,83.1452,83.9059,82.8016,83.2892,67603.53828663,0
+LFUS.US,D,20150908,000000,84.6725,86.1152,84.3537,85.7319,96442.97468393,0
+LFUS.US,D,20150909,000000,86.5263,86.8143,84.9257,85.2533,116944.88641268,0
+LFUS.US,D,20150910,000000,85.1481,86.3198,85.1481,86.0785,122544.19033309,0
+LFUS.US,D,20150911,000000,85.5701,86.716,85.0746,85.9266,78816.245094171,0
+LFUS.US,D,20150914,000000,86.0318,86.1977,85.2256,85.2434,84157.739337676,0
+LFUS.US,D,20150915,000000,85.2156,87.2354,85.2156,86.7984,48515.551504691,0
+LFUS.US,D,20150916,000000,86.7497,88.0159,86.6763,87.9582,115982.12840046,0
+LFUS.US,D,20150917,000000,87.7993,88.5292,86.6962,86.9275,109845.04960711,0
+LFUS.US,D,20150918,000000,85.3666,86.442,84.9078,85.3755,183051.92009036,0
+LFUS.US,D,20150921,000000,86.1421,86.582,84.5135,85.0111,125704.37301336,0
+LFUS.US,D,20150922,000000,83.9992,84.8314,82.7629,83.746,130510.10652203,0
+LFUS.US,D,20150923,000000,84.2713,84.8025,83.2296,83.5643,166941.83649056,0
+LFUS.US,D,20150924,000000,82.886,83.4272,80.8792,82.886,176605.67109854,0
+LFUS.US,D,20150925,000000,83.5027,84.2524,82.0142,83.4174,170238.98056168,0
+LFUS.US,D,20150928,000000,83.0042,83.6417,82.0589,82.5753,125040.71450913,0
+LFUS.US,D,20150929,000000,82.5286,83.887,82.2397,83.4362,136383.33322417,0
+LFUS.US,D,20150930,000000,84.1482,85.5244,83.9406,85.3477,166287.24160778,0
+LFUS.US,D,20151001,000000,85.2722,85.722,82.2495,82.9586,154645.52338475,0
+LFUS.US,D,20151002,000000,82.049,83.3905,81.761,83.3905,140548.57081677,0
+LFUS.US,D,20151005,000000,84.2326,85.9921,84.034,85.9732,98932.449376604,0
+LFUS.US,D,20151006,000000,85.9732,86.86,85.0746,85.8988,103913.41290004,0
+LFUS.US,D,20151007,000000,86.0964,87.2254,85.8322,86.4618,189036.9314571,0
+LFUS.US,D,20151008,000000,86.1242,87.5828,85.8422,87.2542,281523.13184186,0
+LFUS.US,D,20151009,000000,86.8898,88.1638,85.448,86.9662,135101.33432296,0
+LFUS.US,D,20151012,000000,87.1976,88.3236,86.1977,88.269,98031.122576464,0
+LFUS.US,D,20151013,000000,87.5828,89.3176,87.5828,88.7844,174298.47590398,0
+LFUS.US,D,20151014,000000,88.6801,89.3543,87.4825,87.559,153256.7751642,0
+LFUS.US,D,20151015,000000,87.8669,88.8867,87.0536,88.8032,116304.3904966,0
+LFUS.US,D,20151016,000000,88.9363,89.3266,87.3396,87.7517,81704.519130818,0
+LFUS.US,D,20151019,000000,87.2075,88.4646,86.996,87.4349,78802.146127464,0
+LFUS.US,D,20151020,000000,87.3862,88.2769,86.8799,87.0923,106907.429187,0
+LFUS.US,D,20151021,000000,87.3396,87.3485,85.3109,85.3755,114808.89295671,0
+LFUS.US,D,20151022,000000,85.6178,86.0964,85.2067,85.6277,222784.82240621,0
+LFUS.US,D,20151023,000000,86.4986,86.4986,84.9445,85.3199,207193.37936738,0
+LFUS.US,D,20151026,000000,85.0488,87.8847,85.029,87.5501,309400.817296,0
+LFUS.US,D,20151027,000000,87.3307,87.847,86.0497,86.3198,215735.33905317,0
+LFUS.US,D,20151028,000000,88.8122,93.9151,86.7419,93.5517,400286.78495964,0
+LFUS.US,D,20151029,000000,93.1644,94.8625,93.0334,94.2687,141083.32448254,0
+LFUS.US,D,20151030,000000,94.2587,95.1911,93.4493,93.5705,171949.99087837,0
+LFUS.US,D,20151102,000000,93.5238,96.7193,93.1536,96.339,234899.86308294,0
+LFUS.US,D,20151103,000000,95.8276,97.5891,95.5108,96.9378,135739.81610094,0
+LFUS.US,D,20151104,000000,97.0153,97.7132,96.2794,97.3637,82208.053656035,0
+LFUS.US,D,20151105,000000,97.5326,98.2068,96.8157,97.4432,56605.337186834,0
+LFUS.US,D,20151106,000000,97.335,98.1879,97.2853,98.1779,91526.463579706,0
+LFUS.US,D,20151109,000000,102.991,107.58,102.704,106.825,527542.04431066,0
+LFUS.US,D,20151110,000000,106.795,106.795,103.558,104.273,248412.71560168,0
+LFUS.US,D,20151111,000000,104.79,107.48,104.323,105.057,209651.6349195,0
+LFUS.US,D,20151112,000000,104.154,104.918,102.197,102.426,91633.212899053,0
+LFUS.US,D,20151113,000000,101.79,102.505,101.155,101.224,107442.18285278,0
+LFUS.US,D,20151116,000000,100.837,102.644,100.51,102.584,184871.6938645,0
+LFUS.US,D,20151117,000000,102.407,102.953,99.8444,100.628,259795.61707875,0
+LFUS.US,D,20151118,000000,101.065,102.804,100.907,102.654,169893.55587738,0
+LFUS.US,D,20151119,000000,102.407,103.478,102.028,103.171,70619.710092683,0
+LFUS.US,D,20151120,000000,103.637,105.027,103.26,103.856,77863.557772459,0
+LFUS.US,D,20151123,000000,103.985,104.203,103.3,103.488,93521.467368618,0
+LFUS.US,D,20151124,000000,102.575,103.27,101.87,102.674,113760.53407521,0
+LFUS.US,D,20151125,000000,102.784,103.081,102.277,102.407,98742.113326071,0
+LFUS.US,D,20151127,000000,102.247,104.024,102.247,103.677,48360.462870925,0
+LFUS.US,D,20151130,000000,103.796,104.213,101.84,101.9,140068.1988797,0
+LFUS.US,D,20151201,000000,102.257,103.727,101.93,102.962,161717.1622569,0
+LFUS.US,D,20151202,000000,102.962,103.409,101.195,101.443,90079.305354232,0
+LFUS.US,D,20151203,000000,101.989,102.426,100.311,100.638,108690.94847531,0
+LFUS.US,D,20151204,000000,100.618,103.201,99.1491,102.327,113227.79454753,0
+LFUS.US,D,20151207,000000,102.028,102.187,100.897,101.393,96505.412965057,0
+LFUS.US,D,20151208,000000,100.519,101.651,99.6056,101.552,175246.12788045,0
+LFUS.US,D,20151209,000000,101.244,101.8,100.421,100.837,133678.3457547,0
+LFUS.US,D,20151210,000000,100.788,102.018,99.9541,101.562,102470.28295079,0
+LFUS.US,D,20151211,000000,99.9441,103.28,99.9441,100.569,162012.23348868,0
+LFUS.US,D,20151214,000000,100.421,100.847,97.8821,99.5368,165282.18669545,0
+LFUS.US,D,20151215,000000,100.529,101.91,99.2088,99.527,160413.00783659,0
+LFUS.US,D,20151216,000000,100.331,100.937,98.9008,100.51,106729.17796507,0
+LFUS.US,D,20151217,000000,100.827,101.145,99.3377,99.705,87768.081883485,0
+LFUS.US,D,20151218,000000,99.1194,99.3179,97.1781,97.2653,252764.2609686,0
+LFUS.US,D,20151221,000000,97.8998,100.082,97.8998,100.042,98631.335730523,0
+LFUS.US,D,20151222,000000,100.411,101.771,99.6752,100.728,83574.646357475,0
+LFUS.US,D,20151223,000000,101.165,102.634,100.748,101.761,60819.921162902,0
+LFUS.US,D,20151224,000000,101.741,102.277,101.433,101.582,24617.802937876,0
+LFUS.US,D,20151228,000000,101.403,101.621,99.9142,100.738,45940.47594273,0
+LFUS.US,D,20151229,000000,101.105,102.068,100.391,101.95,49413.857097679,0
+LFUS.US,D,20151230,000000,101.95,102.058,100.51,100.837,50175.201299808,0
+LFUS.US,D,20151231,000000,100.539,102.317,100.341,100.48,81569.571878059,0
+LFUS.US,D,20160104,000000,99.3676,99.7448,96.5534,96.9179,87783.187919241,0
+LFUS.US,D,20160105,000000,97.2456,98.4312,96.3875,98.1591,72849.360970345,0
+LFUS.US,D,20160106,000000,96.7392,97.4232,95.4493,95.78,83923.092248925,0
+LFUS.US,D,20160107,000000,94.1643,94.1643,90.9808,91.1387,90612.044881912,0
+LFUS.US,D,20160108,000000,91.7316,94.1505,91.1288,92.802,175157.505804,0
+LFUS.US,D,20160111,000000,93.7384,93.8118,91.8914,92.8665,175786.92396053,0
+LFUS.US,D,20160112,000000,93.8028,93.934,90.961,92.4733,72872.523558506,0
+LFUS.US,D,20160113,000000,93.0104,93.4405,90.5579,91.0752,99178.174224909,0
+LFUS.US,D,20160114,000000,91.7504,95.6836,90.2222,91.9768,139686.5197096,0
+LFUS.US,D,20160115,000000,89.2719,90.8219,88.5292,90.7942,131286.55675992,0
+LFUS.US,D,20160119,000000,91.7683,91.7683,85.0667,89.3474,156368.61853005,0
+LFUS.US,D,20160120,000000,88.1439,89.9402,86.7746,88.4179,151621.2950263,0
+LFUS.US,D,20160121,000000,88.6424,90.7644,88.0793,89.5629,169821.04690576,0
+LFUS.US,D,20160122,000000,90.6323,91.2142,89.3474,91.2053,143248.52294098,0
+LFUS.US,D,20160125,000000,91.0652,91.9679,90.7008,91.3661,129435.56384523,0
+LFUS.US,D,20160126,000000,91.9093,94.6856,91.6373,94.3272,144888.03135509,0
+LFUS.US,D,20160127,000000,94.0521,94.5317,92.8844,93.2429,124866.4915634,0
+LFUS.US,D,20160128,000000,94.2309,94.4673,92.7741,93.9876,172940.94682401,0
+LFUS.US,D,20160129,000000,94.1505,95.77,93.9062,95.6746,144353.27768931,0
+LFUS.US,D,20160201,000000,94.9964,96.8554,93.9151,96.0798,118375.93153335,0
+LFUS.US,D,20160202,000000,103.37,106.07,99.725,104.77,236174.81250079,0
+LFUS.US,D,20160203,000000,105.971,106.497,99.9341,101.384,262450.25109568,0
+LFUS.US,D,20160204,000000,101.015,104.571,101.015,104.471,193832.59427528,0
+LFUS.US,D,20160205,000000,104.213,104.213,102.018,102.654,150280.88612016,0
+LFUS.US,D,20160208,000000,101.81,102.078,100.321,101.532,130080.08803749,0
+LFUS.US,D,20160209,000000,100.529,102.923,99.1788,101.423,165227.80496672,0
+LFUS.US,D,20160210,000000,101.93,102.873,100.46,101.015,131062.98743072,0
+LFUS.US,D,20160211,000000,99.4471,102.664,99.4471,101.374,86632.107994594,0
+LFUS.US,D,20160212,000000,102.466,103.945,101.79,103.588,54467.329592761,0
+LFUS.US,D,20160216,000000,104.124,107.649,103.588,106.388,165453.38843402,0
+LFUS.US,D,20160217,000000,106.914,107.768,105.882,106.586,114979.08762623,0
+LFUS.US,D,20160218,000000,106.963,107.768,106.169,106.457,94849.791446141,0
+LFUS.US,D,20160219,000000,106.299,107.292,105.733,106.427,83840.512586789,0
+LFUS.US,D,20160222,000000,107.173,107.173,105.027,106.05,132224.13804587,0
+LFUS.US,D,20160223,000000,105.911,108.036,105.882,107.222,118637.76948645,0
+LFUS.US,D,20160224,000000,106.576,108.165,105.733,107.312,120291.37686727,0
+LFUS.US,D,20160225,000000,107.44,107.758,107.063,107.52,100332.27535671,0
+LFUS.US,D,20160226,000000,107.947,108.632,106.676,107.322,137473.98900579,0
+LFUS.US,D,20160229,000000,107.46,108.811,106.626,106.944,150136.87524596,0
+LFUS.US,D,20160301,000000,107.39,109.893,107.39,109.566,77769.900350769,0
+LFUS.US,D,20160302,000000,109.376,111.741,109.376,110.529,107857.09530156,0
+LFUS.US,D,20160303,000000,110.608,111.095,109.903,110.221,86153.750195638,0
+LFUS.US,D,20160304,000000,110.33,110.479,108.989,110.171,130894.8068993,0
+LFUS.US,D,20160307,000000,109.625,110.36,109.109,110.32,110860.17520995,0
+LFUS.US,D,20160308,000000,109.923,110.3,108.562,109.019,41512.393327969,0
+LFUS.US,D,20160309,000000,109.376,110.201,108.483,109.476,75579.525166074,0
+LFUS.US,D,20160310,000000,109.735,109.923,108.046,109.536,101264.82129741,0
+LFUS.US,D,20160311,000000,110.211,112.485,110.062,111.949,135161.758466,0
+LFUS.US,D,20160314,000000,111.909,113.657,109.625,113.051,161505.67775631,0
+LFUS.US,D,20160315,000000,112.108,113.815,111.721,112.892,96779.335746774,0
+LFUS.US,D,20160316,000000,113.289,114.104,112.505,113.239,156320.27921562,0
+LFUS.US,D,20160317,000000,113.16,115.107,111.849,114.868,131049.89553307,0
+LFUS.US,D,20160318,000000,115.573,117.271,114.381,115.504,260069.53986046,0
+LFUS.US,D,20160321,000000,115.087,115.087,113.21,113.617,96792.42764443,0
+LFUS.US,D,20160322,000000,113.348,113.528,112.614,113.081,138916.11188601,0
+LFUS.US,D,20160323,000000,112.892,113.835,111.939,112.624,92299.89261044,0
+LFUS.US,D,20160324,000000,111.978,113.031,111.005,112.048,277968.17809383,0
+LFUS.US,D,20160328,000000,112.375,112.981,111.214,111.691,76051.840550727,0
+LFUS.US,D,20160329,000000,112.425,116.636,111.998,116.437,183338.93476973,0
+LFUS.US,D,20160330,000000,116.705,116.953,115.087,115.563,75133.393576731,0
+LFUS.US,D,20160331,000000,116.129,116.844,115.524,115.851,92264.645193676,0
+LFUS.US,D,20160401,000000,116.05,116.407,114.997,116.129,85615.975322705,0
+LFUS.US,D,20160404,000000,115.891,115.891,113.885,114.491,105041.33023654,0
+LFUS.US,D,20160405,000000,114.064,114.262,112.078,112.157,76621.841633273,0
+LFUS.US,D,20160406,000000,111.741,113.319,110.896,112.346,88736.882310002,0
+LFUS.US,D,20160407,000000,112.098,113.18,110.896,111.522,86504.210225188,0
+LFUS.US,D,20160408,000000,112.018,113.141,111.135,111.522,53629.448142799,0
+LFUS.US,D,20160411,000000,111.819,114.094,111.035,111.234,58480.499758743,0
+LFUS.US,D,20160412,000000,111.244,114.481,110.241,111.631,102957.70437119,0
+LFUS.US,D,20160413,000000,111.899,114.302,111.293,114.114,102443.09208642,0
+LFUS.US,D,20160414,000000,114.451,115.712,113.061,114.937,106672.78209825,0
+LFUS.US,D,20160415,000000,114.292,114.292,112.286,113.557,97735.044275637,0
+LFUS.US,D,20160418,000000,113.19,114.987,113.031,114.858,76084.066760341,0
+LFUS.US,D,20160419,000000,114.878,115.007,112.961,113.945,67586.418112773,0
+LFUS.US,D,20160420,000000,113.667,114.322,112.286,113.18,47753.200233513,0
+LFUS.US,D,20160421,000000,112.912,113.16,111.829,111.869,84087.244504146,0
+LFUS.US,D,20160422,000000,111.631,113.348,111.085,113.111,81720.632235624,0
+LFUS.US,D,20160425,000000,113.299,113.825,111.522,112.385,77522.161364362,0
+LFUS.US,D,20160426,000000,112.088,114.302,111.601,113.915,56536.856491404,0
+LFUS.US,D,20160427,000000,113.518,114.401,111.879,113.865,31797.198198424,0
+LFUS.US,D,20160428,000000,112.961,113.667,110.658,110.876,90988.688706775,0
+LFUS.US,D,20160429,000000,110.389,110.748,109.049,109.595,71606.637762109,0
+LFUS.US,D,20160502,000000,110.142,111.432,108.831,111.035,106009.12359401,0
+LFUS.US,D,20160503,000000,110.787,112.465,109.754,111.502,123439.47471893,0
+LFUS.US,D,20160504,000000,110.728,111.731,109.416,111.204,124904.76018731,0
+LFUS.US,D,20160505,000000,109.337,114.361,108.146,110.161,192101.44257757,0
+LFUS.US,D,20160506,000000,109.645,109.675,103.806,104.859,368230.77001524,0
+LFUS.US,D,20160509,000000,104.928,105.434,103.409,104.213,159028.28789225,0
+LFUS.US,D,20160510,000000,104.928,106.08,104.054,105.971,98691.759873549,0
+LFUS.US,D,20160511,000000,106.209,107.073,104.74,104.76,85968.449490357,0
+LFUS.US,D,20160512,000000,104.997,105.574,103.876,104.253,125871.54647573,0
+LFUS.US,D,20160513,000000,104.014,105.474,103.389,103.558,114520.87120828,0
+LFUS.US,D,20160516,000000,103.33,104.343,103.33,104.014,170604.546627,0
+LFUS.US,D,20160517,000000,103.568,103.995,100.947,101.304,117814.99407225,0
+LFUS.US,D,20160518,000000,101.185,103.27,100.728,102.078,205433.02266722,0
+LFUS.US,D,20160519,000000,101.463,102.823,100.024,101.582,90083.333630434,0
+LFUS.US,D,20160520,000000,102.207,103.806,101.304,102.674,61793.756934673,0
+LFUS.US,D,20160523,000000,102.754,103.588,101.562,102.128,131918.99612358,0
+LFUS.US,D,20160524,000000,102.347,105.316,102.247,104.928,193097.43386845,0
+LFUS.US,D,20160525,000000,105.414,106.527,104.481,106.407,148335.22871472,0
+LFUS.US,D,20160526,000000,106.636,107.43,105.991,106.666,104529.73915891,0
+LFUS.US,D,20160527,000000,106.319,107.599,105.901,107.589,51349.443812614,0
+LFUS.US,D,20160531,000000,108.136,109.139,106.586,108.076,104885.23453372,0
+LFUS.US,D,20160601,000000,108.265,108.959,107.113,108.959,63859.255557115,0
+LFUS.US,D,20160602,000000,108.801,109.883,107.848,109.774,109666.79838519,0
+LFUS.US,D,20160603,000000,109.466,110.439,108.692,109.169,94300.938813654,0
+LFUS.US,D,20160606,000000,109.079,110.34,108.821,109.595,145868.91661022,0
+LFUS.US,D,20160607,000000,109.665,110.688,109.059,110.32,72805.049932125,0
+LFUS.US,D,20160608,000000,110.122,113.121,110.122,112.286,90487.168319658,0
+LFUS.US,D,20160609,000000,112.217,113.239,111.343,112.714,74410.317998519,0
+LFUS.US,D,20160610,000000,111.601,112.694,110.876,111.452,69145.361002847,0
+LFUS.US,D,20160613,000000,110.816,111.701,109.813,110.171,74091.077109532,0
+LFUS.US,D,20160614,000000,110.022,110.568,109.228,109.873,60412.058197477,0
+LFUS.US,D,20160615,000000,110.032,110.876,109.466,109.645,56018.215930429,0
+LFUS.US,D,20160616,000000,109.208,110.479,107.977,110.31,59273.063101435,0
+LFUS.US,D,20160617,000000,110.638,110.638,109.059,109.804,253645.44638773,0
+LFUS.US,D,20160620,000000,110.718,111.929,109.685,110.836,54110.827148907,0
+LFUS.US,D,20160621,000000,110.509,111.809,109.595,110.171,100066.40912739,0
+LFUS.US,D,20160622,000000,109.863,110.965,109.595,110.241,48558.85547386,0
+LFUS.US,D,20160623,000000,111.283,112.674,110.787,112.604,37781.202496108,0
+LFUS.US,D,20160624,000000,108.165,110.281,108.165,109.536,254962.6927057,0
+LFUS.US,D,20160627,000000,108.325,108.513,105.822,106.646,239012.73308492,0
+LFUS.US,D,20160628,000000,107.709,109.953,107.332,109.903,174703.31766227,0
+LFUS.US,D,20160629,000000,110.708,110.708,108.742,110.062,151560.87088327,0
+LFUS.US,D,20160630,000000,109.933,111.512,109.396,111.512,138167.85958154,0
+LFUS.US,D,20160701,000000,111.274,112.654,109.476,110.032,99254.711472743,0
+LFUS.US,D,20160705,000000,109.595,109.595,107.818,108.463,73794.998808703,0
+LFUS.US,D,20160706,000000,107.729,108.315,107.043,108.175,73773.850358644,0
+LFUS.US,D,20160707,000000,108.335,108.88,107.043,107.808,104821.78918355,0
+LFUS.US,D,20160708,000000,108.543,111.164,108.374,110.479,132764.93412596,0
+LFUS.US,D,20160711,000000,110.856,111.631,110.429,111.472,48922.407401066,0
+LFUS.US,D,20160712,000000,111.721,113.717,111.721,113.279,73110.191854407,0
+LFUS.US,D,20160713,000000,113.309,113.795,112.564,113.269,97194.248195553,0
+LFUS.US,D,20160714,000000,113.925,114.937,112.822,113.329,91674.502730121,0
+LFUS.US,D,20160715,000000,114.193,114.282,112.435,113.717,47723.99523105,0
+LFUS.US,D,20160718,000000,113.338,114.53,112.951,113.368,42797.413436323,0
+LFUS.US,D,20160719,000000,113.239,113.905,112.187,112.365,77788.027593677,0
+LFUS.US,D,20160720,000000,112.981,114.59,112.247,113.875,68296.401793329,0
+LFUS.US,D,20160721,000000,113.974,114.858,111.949,112.455,108960.84298083,0
+LFUS.US,D,20160722,000000,112.167,114.183,111.839,112.961,65580.336564307,0
+LFUS.US,D,20160725,000000,112.941,115.245,111.939,112.405,39183.042614314,0
+LFUS.US,D,20160726,000000,112.217,114.272,112.028,114.193,75412.351703702,0
+LFUS.US,D,20160727,000000,114.461,117.181,114.461,117.142,115106.98539563,0
+LFUS.US,D,20160728,000000,117.013,118.154,116.526,117.917,85425.639272174,0
+LFUS.US,D,20160729,000000,117.986,119.217,117.073,118.006,152547.7985527,0
+LFUS.US,D,20160801,000000,117.986,118.78,116.437,116.914,118778.75915352,0
+LFUS.US,D,20160802,000000,116.854,117.013,115.603,115.831,64568.23216862,0
+LFUS.US,D,20160803,000000,116.03,116.904,115.484,116.744,91722.842044541,0
+LFUS.US,D,20160804,000000,115.195,116.546,108.295,109.059,159850.05623739,0
+LFUS.US,D,20160805,000000,109.089,111.869,108.801,111.741,221134.23623255,0
+LFUS.US,D,20160808,000000,111.492,113.964,109.645,109.923,90453.935040994,0
+LFUS.US,D,20160809,000000,109.655,110.698,109.655,110.678,124628.8232675,0
+LFUS.US,D,20160810,000000,110.479,111.372,109.645,111.035,117937.85649641,0
+LFUS.US,D,20160811,000000,111.065,112.852,110.668,111.264,38526.433593431,0
+LFUS.US,D,20160812,000000,111.214,111.343,110.379,111.204,45664.53902291,0
+LFUS.US,D,20160815,000000,111.274,113.667,111.274,113.289,86216.188476765,0
+LFUS.US,D,20160816,000000,113.289,113.388,112.118,112.932,61893.456770666,0
+LFUS.US,D,20160817,000000,112.435,114.014,112.217,114.004,72194.766087563,0
+LFUS.US,D,20160818,000000,114.094,116.377,113.21,115.741,112336.53843789,0
+LFUS.US,D,20160819,000000,115.702,116.636,115.364,116.387,130035.77699928,0
+LFUS.US,D,20160822,000000,116.228,116.606,115.037,116.596,51599.196937122,0
+LFUS.US,D,20160823,000000,116.884,118.264,116.874,118.076,77821.260872342,0
+LFUS.US,D,20160824,000000,117.629,118.77,117.4,117.727,118222.85703768,0
+LFUS.US,D,20160825,000000,117.688,118.79,114.371,118.343,79966.317949767,0
+LFUS.US,D,20160826,000000,118.969,120.24,118.304,120.15,89256.529940027,0
+LFUS.US,D,20160829,000000,120.052,123.408,119.287,120.16,102673.71089897,0
+LFUS.US,D,20160830,000000,121.005,121.015,119.713,120.577,108554.99415351,0
+LFUS.US,D,20160831,000000,120.627,120.627,119.287,119.982,110063.58359106,0
+LFUS.US,D,20160901,000000,120.479,121.213,119.297,119.903,96571.879522385,0
+LFUS.US,D,20160902,000000,120.677,121.153,120.19,120.786,88432.747456771,0
+LFUS.US,D,20160906,000000,120.657,121.56,119.366,119.644,79727.642584814,0
+LFUS.US,D,20160907,000000,119.853,121.035,118.84,119.476,145041.10585075,0
+LFUS.US,D,20160908,000000,119.723,120.12,118.144,118.73,52374.640105957,0
+LFUS.US,D,20160909,000000,118.046,118.116,115.334,115.394,135875.77042276,0
+LFUS.US,D,20160912,000000,115.156,117.737,114.143,117.698,64159.362134144,0
+LFUS.US,D,20160913,000000,118.224,118.224,110.668,116.467,124794.98966082,0
+LFUS.US,D,20160914,000000,116.764,117.201,114.908,116.347,86527.372813349,0
+LFUS.US,D,20160915,000000,116.526,120.22,116.05,119.426,99040.205765,0
+LFUS.US,D,20160916,000000,119.952,121.819,118.026,118.85,262302.21194527,0
+LFUS.US,D,20160919,000000,119.167,120.389,119.167,119.783,52575.046846994,0
+LFUS.US,D,20160920,000000,119.912,120.796,118.333,118.671,73030.633399424,0
+LFUS.US,D,20160921,000000,119.227,120.607,118.701,120.359,80001.565366532,0
+LFUS.US,D,20160922,000000,120.776,123.775,120.359,123.149,106394.83104033,0
+LFUS.US,D,20160923,000000,122.702,122.702,119.783,119.793,96020.005682747,0
+LFUS.US,D,20160926,000000,119.346,120.19,118.552,119.565,104810.71142398,0
+LFUS.US,D,20160927,000000,119.723,120.479,119.267,120.339,71228.986868196,0
+LFUS.US,D,20160928,000000,120.786,121.362,120.389,120.905,95578.909438656,0
+LFUS.US,D,20160929,000000,120.538,120.876,119.922,120.319,75804.10156432,0
+LFUS.US,D,20160930,000000,121.133,122.365,120.2,121.899,88082.28742722,0
+LFUS.US,D,20161003,000000,121.502,122.097,120.052,120.439,170932.85113744,0
+LFUS.US,D,20161004,000000,120.667,122.196,118.75,119.237,45790.422654215,0
+LFUS.US,D,20161005,000000,119.525,121.64,119.079,121.133,41845.733183662,0
+LFUS.US,D,20161006,000000,121.094,122.276,120.072,121.859,62353.687326715,0
+LFUS.US,D,20161007,000000,121.759,121.869,119.604,120.866,83525.299974002,0
+LFUS.US,D,20161010,000000,121.452,122.702,121.362,121.521,67870.411584995,0
+LFUS.US,D,20161011,000000,121.511,121.511,119.207,119.267,67553.184834109,0
+LFUS.US,D,20161012,000000,119.644,121.153,117.757,120.836,58594.298561442,0
+LFUS.US,D,20161013,000000,120.002,121.799,118.214,121.56,100279.90776608,0
+LFUS.US,D,20161014,000000,121.978,122.971,121.859,122.415,90856.762661168,0
+LFUS.US,D,20161017,000000,122.812,122.812,120.806,120.866,112748.42967952,0
+LFUS.US,D,20161018,000000,121.958,121.958,119.585,119.624,64687.066316572,0
+LFUS.US,D,20161019,000000,119.942,120.359,119.059,119.783,85388.377717307,0
+LFUS.US,D,20161020,000000,119.167,120.14,118.096,118.88,40280.747879287,0
+LFUS.US,D,20161021,000000,117.986,119.227,117.658,118.919,118212.78634718,0
+LFUS.US,D,20161024,000000,119.873,122.495,119.723,122.365,87242.391839158,0
+LFUS.US,D,20161025,000000,127.777,133.387,126.545,128.621,327100.05585739,0
+LFUS.US,D,20161026,000000,128.7,131.6,127.945,129.664,169572.30085029,0
+LFUS.US,D,20161027,000000,129.733,131.46,129.464,130.448,124449.56497651,0
+LFUS.US,D,20161028,000000,131.45,132.116,129.931,130.954,139243.40932741,0
+LFUS.US,D,20161031,000000,130.954,132.841,130.329,132.007,203207.40006576,0
+LFUS.US,D,20161101,000000,132.126,132.334,128.908,129.137,148628.28580841,0
+LFUS.US,D,20161102,000000,129.087,131.024,125.105,127.896,170012.39002534,0
+LFUS.US,D,20161103,000000,131.957,132.573,127.37,127.608,214809.84259582,0
+LFUS.US,D,20161104,000000,128.244,129.981,124.589,128.571,148566.85459633,0
+LFUS.US,D,20161107,000000,129.087,135.155,129.087,134.797,278913.8159322,0
+LFUS.US,D,20161108,000000,134.866,135.442,132.543,133.933,121961.09735289,0
+LFUS.US,D,20161109,000000,131.54,138.164,130.716,137.588,174663.03490023,0
+LFUS.US,D,20161110,000000,138.689,139.534,136.009,137.786,151041.22325325,0
+LFUS.US,D,20161111,000000,137.538,141.202,136.346,141.182,237167.78258452,0
+LFUS.US,D,20161114,000000,142.88,145.839,142.254,144.826,238229.23336368,0
+LFUS.US,D,20161115,000000,145.432,145.849,142.83,144.459,165787.73535876,0
+LFUS.US,D,20161116,000000,143.764,144.439,142.344,142.731,298338.16377697,0
+LFUS.US,D,20161117,000000,142.513,145.273,142.513,142.701,156266.90455595,0
+LFUS.US,D,20161118,000000,141.013,144.39,138.561,142.88,173412.2551396,0
+LFUS.US,D,20161121,000000,143.744,144.26,137.061,137.706,301940.44977038,0
+LFUS.US,D,20161122,000000,137.825,139.494,136.565,139.335,130213.02115215,0
+LFUS.US,D,20161123,000000,139.424,142.204,138.262,141.997,182467.8200411,0
+LFUS.US,D,20161125,000000,142.254,146.99,142.254,146.166,217351.68487912,0
+LFUS.US,D,20161128,000000,145.809,146.137,141.619,142.354,2014218.6663934,0
+LFUS.US,D,20161129,000000,142.671,143.317,140.587,141.003,238190.96473977,0
+LFUS.US,D,20161130,000000,141.51,142.87,138.222,138.262,219985.17044601,0
+LFUS.US,D,20161201,000000,138.978,140.805,138.084,138.948,215741.38146747,0
+LFUS.US,D,20161202,000000,138.799,139.574,137.191,138.471,151091.57670576,0
+LFUS.US,D,20161205,000000,139.186,141.053,138.134,140.934,173484.76411123,0
+LFUS.US,D,20161206,000000,140.695,141.371,139.027,141.033,128269.37788482,0
+LFUS.US,D,20161207,000000,141.807,143.823,141.132,143.654,156510.61526616,0
+LFUS.US,D,20161208,000000,144.449,146.683,143.704,146.583,159257.89963574,0
+LFUS.US,D,20161209,000000,146.882,147.895,145.104,147.656,144806.458762,0
+LFUS.US,D,20161212,000000,147.656,148.302,146.376,147.507,231118.31879856,0
+LFUS.US,D,20161213,000000,146.494,147.18,144.161,144.39,158082.65005389,0
+LFUS.US,D,20161214,000000,143.217,145.68,143.217,144.27,88027.905698497,0
+LFUS.US,D,20161215,000000,144.479,147.616,144.439,145.541,122321.62807296,0
+LFUS.US,D,20161216,000000,145.213,145.939,143.436,143.744,298578.85328003,0
+LFUS.US,D,20161219,000000,143.128,145.333,142.493,145.293,117622.64388362,0
+LFUS.US,D,20161220,000000,146.166,147.507,144.597,146.037,120066.80046903,0
+LFUS.US,D,20161221,000000,146.504,146.852,144.39,145.472,89117.554411067,0
+LFUS.US,D,20161222,000000,145.144,147.17,144.29,144.985,64704.186490429,0
+LFUS.US,D,20161223,000000,144.975,145.372,143.853,145.154,53216.549832121,0
+LFUS.US,D,20161227,000000,145.204,147.299,144.777,147.02,45896.16490451,0
+LFUS.US,D,20161228,000000,147.279,148.441,143.565,144.131,66096.962987181,0
+LFUS.US,D,20161229,000000,144.737,147.696,143.973,144.946,39867.849568609,0
+LFUS.US,D,20161230,000000,144.39,144.916,142.264,143.923,96392.621231408,0
+LFUS.US,D,20170103,000000,145.363,146.226,142.394,142.999,85706.611537245,0
+LFUS.US,D,20170104,000000,143.783,148.272,143.783,147.606,152189.28197074,0
+LFUS.US,D,20170105,000000,147.229,149.166,145.005,145.74,88339.090035081,0
+LFUS.US,D,20170106,000000,145.71,145.879,143.734,143.793,92194.150360145,0
+LFUS.US,D,20170109,000000,143.674,143.774,142.017,142.046,82082.170024731,0
+LFUS.US,D,20170110,000000,141.957,144.21,141.013,142.543,182433.57969339,0
+LFUS.US,D,20170111,000000,142.483,143.774,140.378,142.781,97168.064400242,0
+LFUS.US,D,20170112,000000,142.483,142.523,139.355,142.105,82150.65072016,0
+LFUS.US,D,20170113,000000,143.019,145.084,143.019,144.946,53651.603661908,0
+LFUS.US,D,20170117,000000,144.876,144.876,142.473,142.98,71318.616013684,0
+LFUS.US,D,20170118,000000,143.168,145.044,142.086,143.963,104688.8560689,0
+LFUS.US,D,20170119,000000,144.34,144.34,141.57,142.165,62033.439368676,0
+LFUS.US,D,20170120,000000,142.284,144.489,141.897,142.304,125308.59487654,0
+LFUS.US,D,20170123,000000,141.837,142.264,140.457,141.54,62686.020113358,0
+LFUS.US,D,20170124,000000,142.304,146.683,142.304,145.919,76926.983555555,0
+LFUS.US,D,20170125,000000,146.99,149.146,145.174,148.352,120256.12945051,0
+LFUS.US,D,20170126,000000,148.282,150.486,146.802,148.222,69963.101071799,0
+LFUS.US,D,20170127,000000,148.162,149.573,146.942,148.888,61086.794461268,0
+LFUS.US,D,20170130,000000,148.053,149.513,145.869,149.086,137201.07329312,0
+LFUS.US,D,20170131,000000,149.156,149.841,146.494,149.573,204774.39950823,0
+LFUS.US,D,20170201,000000,151.331,157.774,151.092,153.555,261196.4501279,0
+LFUS.US,D,20170202,000000,155.104,156.266,151.271,152.83,172838.22578085,0
+LFUS.US,D,20170203,000000,154.378,156.335,153.664,155.203,130214.0282212,0
+LFUS.US,D,20170206,000000,154.3,154.875,152.085,152.771,75337.828593969,0
+LFUS.US,D,20170207,000000,153.475,154.418,151.439,152.601,107809.76305618,0
+LFUS.US,D,20170208,000000,152.005,154.23,150.456,153.028,114894.49382599,0
+LFUS.US,D,20170209,000000,153.277,157.189,153.058,155.908,139867.79213868,0
+LFUS.US,D,20170210,000000,156.226,156.226,153.674,154.468,95378.502697619,0
+LFUS.US,D,20170213,000000,154.964,155.908,154.398,154.855,66588.412683793,0
+LFUS.US,D,20170214,000000,154.597,154.677,153.375,154.001,87981.580522176,0
+LFUS.US,D,20170215,000000,153.405,155.541,153.405,154.766,77603.733957447,0
+LFUS.US,D,20170216,000000,154.964,155.213,152.571,153.932,167247.98548189,0
+LFUS.US,D,20170217,000000,154.27,155.719,153.614,154.994,91868.867056855,0
+LFUS.US,D,20170221,000000,155.321,157.944,154.428,155.709,113148.23609254,0
+LFUS.US,D,20170222,000000,155.401,155.719,154.011,155.351,60580.238728899,0
+LFUS.US,D,20170223,000000,156.047,156.047,152.432,153.823,68856.332185372,0
+LFUS.US,D,20170224,000000,152.641,155.739,152.641,155.57,90945.384737606,0
+LFUS.US,D,20170227,000000,155.818,157.347,154.905,155.531,96114.670173487,0
+LFUS.US,D,20170228,000000,154.488,155.124,152.701,153.445,188695.535049,0
+LFUS.US,D,20170301,000000,155.203,158.896,154.914,158.331,106771.47486519,0
+LFUS.US,D,20170302,000000,158.291,158.291,153.237,153.455,189581.75581338,0
+LFUS.US,D,20170303,000000,153.415,156.236,153.415,155.311,121245.07125804,0
+LFUS.US,D,20170306,000000,154.697,155.401,152.84,153.405,95118.678882608,0
+LFUS.US,D,20170307,000000,153.187,154.597,152.075,152.591,116480.62758044,0
+LFUS.US,D,20170308,000000,153.118,153.345,150.952,151.221,137357.16899594,0
+LFUS.US,D,20170309,000000,151.311,152.364,149.563,150.358,135029.83242039,0
+LFUS.US,D,20170310,000000,150.318,151.698,149.652,149.989,135341.01675697,0
+LFUS.US,D,20170313,000000,150.685,151.678,150.039,150.854,124805.06035132,0
+LFUS.US,D,20170314,000000,150.039,151.082,149.662,149.831,102156.07740705,0
+LFUS.US,D,20170315,000000,150.735,154.081,149.98,153.445,157133.99100837,0
+LFUS.US,D,20170316,000000,153.684,155.064,152.938,153.614,114481.59551532,0
+LFUS.US,D,20170317,000000,153.485,154.339,151.519,153.555,272462.53159511,0
+LFUS.US,D,20170320,000000,153.307,153.882,152.581,152.83,88389.443487602,0
+LFUS.US,D,20170321,000000,153.287,154.637,148.332,148.51,89121.582687269,0
+LFUS.US,D,20170322,000000,148.51,150.685,148.302,150.506,85389.384786358,0
+LFUS.US,D,20170323,000000,150.089,151.499,147.875,149.176,121993.32356251,0
+LFUS.US,D,20170324,000000,149.553,151.857,149.493,150.208,105316.26008731,0
+LFUS.US,D,20170327,000000,148.431,151.896,147.547,151.261,80513.156444153,0
+LFUS.US,D,20170328,000000,150.715,154.428,149.741,153.207,124805.06035132,0
+LFUS.US,D,20170329,000000,152.721,153.584,151.668,152.541,72790.950965419,0
+LFUS.US,D,20170330,000000,152.502,153.852,152.224,152.928,97561.828398962,0
+LFUS.US,D,20170331,000000,152.721,153.435,151.906,151.966,245051.11911132,0
+LFUS.US,D,20170403,000000,152.274,152.978,148.679,149.225,153861.01659445,0
+LFUS.US,D,20170404,000000,148.162,151.956,147.567,147.855,141072.24672299,0
+LFUS.US,D,20170405,000000,148.431,149.325,143.536,143.833,163759.49829119,0
+LFUS.US,D,20170406,000000,143.943,146.713,142.671,144.956,171244.03547402,0
+LFUS.US,D,20170407,000000,144.19,144.836,142.999,143.536,141379.40278337,0
+LFUS.US,D,20170410,000000,142.671,146.663,142.671,143.614,121520.0011088,0
+LFUS.US,D,20170411,000000,143.287,145.293,143.108,145.134,90020.895349307,0
+LFUS.US,D,20170412,000000,145.372,146.346,143.973,144.617,134313.80632553,0
+LFUS.US,D,20170413,000000,144.36,145.094,142.364,142.384,80028.756230893,0
+LFUS.US,D,20170417,000000,142.999,145.283,142.384,145.164,84995.620787637,0
+LFUS.US,D,20170418,000000,144.667,145.799,142.771,145.68,69889.585031118,0
+LFUS.US,D,20170419,000000,146.475,148.083,146.216,146.713,99954.624462795,0
+LFUS.US,D,20170420,000000,147.477,149.712,145.63,149.553,103027.19213567,0
+LFUS.US,D,20170421,000000,150.059,150.059,145.313,145.502,122377.01687073,0
+LFUS.US,D,20170424,000000,147.458,148.938,146.415,148.401,130541.32566259,0
+LFUS.US,D,20170425,000000,149.265,151.301,148.868,149.602,135397.41262379,0
+LFUS.US,D,20170426,000000,149.374,151.36,147.765,150.039,151161.06447024,0
+LFUS.US,D,20170427,000000,150.238,151.946,149.622,150.962,110004.16651709,0
+LFUS.US,D,20170428,000000,151.102,151.102,145.502,146.465,142701.6844466,0
+LFUS.US,D,20170501,000000,146.912,148.073,144.538,146.435,111284.15128019,0
+LFUS.US,D,20170502,000000,146.435,147.527,144.081,144.727,198292.90309965,0
+LFUS.US,D,20170503,000000,160.327,161.072,152.771,158.003,385206.93299843,0
+LFUS.US,D,20170504,000000,158.689,164.547,158.261,160.675,284253.29603759,0
+LFUS.US,D,20170505,000000,161.479,161.479,157.457,158.877,168393.02299224,0
+LFUS.US,D,20170508,000000,158.709,158.748,157.07,158.271,92066.25259074,0
+LFUS.US,D,20170509,000000,158.311,158.549,156.653,157.11,73035.668744676,0
+LFUS.US,D,20170510,000000,156.99,158.202,156.216,157.924,63412.116898721,0
+LFUS.US,D,20170511,000000,157.387,158.699,155.749,158.003,73342.824805058,0
+LFUS.US,D,20170512,000000,157.377,157.407,155.263,156.276,67656.912946304,0
+LFUS.US,D,20170515,000000,156.791,158.321,155.61,156.424,80481.93730359,0
+LFUS.US,D,20170516,000000,156.503,157.08,154.934,156.266,99836.797383895,0
+LFUS.US,D,20170517,000000,154.31,155.134,150.903,151.092,109816.85167369,0
+LFUS.US,D,20170518,000000,150.358,152.045,149.433,150.765,98350.363465452,0
+LFUS.US,D,20170519,000000,150.715,152.512,150.148,150.436,125971.24631172,0
+LFUS.US,D,20170522,000000,150.695,152.919,150.387,152.482,104453.20191108,0
+LFUS.US,D,20170523,000000,153.445,154.727,150.625,153.505,87993.665350782,0
+LFUS.US,D,20170524,000000,153.326,155.481,151.38,154.934,141997.74318035,0
+LFUS.US,D,20170525,000000,155.58,156.077,154.508,155.014,165607.46999874,0
+LFUS.US,D,20170526,000000,154.557,155.561,153.584,154.835,63487.647077504,0
+LFUS.US,D,20170530,000000,154.577,155.62,154.071,154.835,62344.623705261,0
+LFUS.US,D,20170531,000000,155.709,155.719,152.81,154.22,121140.33607679,0
+LFUS.US,D,20170601,000000,155.253,157.715,153.495,157.437,98501.423823018,0
+LFUS.US,D,20170602,000000,157.01,161.419,156.762,159.9,131440.63832464,0
+LFUS.US,D,20170605,000000,160.485,160.485,157.05,157.297,107264.9386999,0
+LFUS.US,D,20170606,000000,156.256,157.973,155.371,156.801,67796.895544314,0
+LFUS.US,D,20170607,000000,157.08,158.549,155.531,158.212,99617.2563309,0
+LFUS.US,D,20170608,000000,158.073,162.631,156.603,161.995,86138.644159881,0
+LFUS.US,D,20170609,000000,162.323,162.779,157.646,159.7,112133.1104897,0
+LFUS.US,D,20170612,000000,158.936,160.734,155.331,156.97,152280.92525433,0
+LFUS.US,D,20170613,000000,157.537,158.46,155.361,156.414,99530.648392562,0
+LFUS.US,D,20170614,000000,156.683,157.377,154.15,156.106,105765.4128838,0
+LFUS.US,D,20170615,000000,154.031,155.57,152.234,155.283,92545.617458747,0
+LFUS.US,D,20170616,000000,154.527,155.987,150.368,154.905,215585.28576466,0
+LFUS.US,D,20170619,000000,155.65,157.1,155.173,156.007,74165.600219263,0
+LFUS.US,D,20170620,000000,155.7,156.216,152.531,152.761,83059.027003652,0
+LFUS.US,D,20170621,000000,153.395,154.408,152.919,153.455,65429.276206742,0
+LFUS.US,D,20170622,000000,153.158,154.12,151.181,153.624,61997.18488286,0
+LFUS.US,D,20170623,000000,153.515,155.709,153.515,154.418,83452.791002372,0
+LFUS.US,D,20170626,000000,155.441,156.95,153.783,156.335,142974.60015927,0
+LFUS.US,D,20170627,000000,155.798,156.196,152.731,153.118,109406.97457018,0
+LFUS.US,D,20170628,000000,154.657,157.824,153.336,157.14,95163.996989878,0
+LFUS.US,D,20170629,000000,157.427,157.427,153.584,156.017,126969.2517407,0
+LFUS.US,D,20170630,000000,156.007,158.222,155.828,157.11,185708.56824541,0
+LFUS.US,D,20170703,000000,158.073,158.579,156.196,157.606,65961.008665372,0
+LFUS.US,D,20170705,000000,157.894,161.926,157.229,159.75,188505.19899846,0
+LFUS.US,D,20170706,000000,158.222,161.21,153.932,159.513,214956.87467719,0
+LFUS.US,D,20170707,000000,160.138,161.608,160.138,160.833,130346.96133586,0
+LFUS.US,D,20170710,000000,160.485,161.716,155.401,158.659,169066.75218697,0
+LFUS.US,D,20170711,000000,158.619,161.339,158.023,160.615,132709.54532817,0
+LFUS.US,D,20170712,000000,162.243,164.358,161.369,163.812,109839.00719281,0
+LFUS.US,D,20170713,000000,164.1,165.252,161.896,162.998,84438.711602748,0
+LFUS.US,D,20170714,000000,162.561,164.457,162.561,163.643,93573.83495924,0
+LFUS.US,D,20170717,000000,164.279,164.279,162.521,163.544,87773.117228736,0
+LFUS.US,D,20170718,000000,169.591,176.839,169.273,174.596,290752.9196891,0
+LFUS.US,D,20170719,000000,175.082,179.183,174.933,175.778,191526.40614977,0
+LFUS.US,D,20170720,000000,177.684,178.518,174.406,175.589,132872.69051435,0
+LFUS.US,D,20170721,000000,176.492,176.492,173.792,174.259,203388.67249483,0
+LFUS.US,D,20170724,000000,174.646,175.638,172.937,175.509,162122.00401517,0
+LFUS.US,D,20170725,000000,176.085,177.734,174.755,175.966,188077.19465204,0
+LFUS.US,D,20170726,000000,175.986,175.986,171.706,172.213,185882.79119113,0
+LFUS.US,D,20170727,000000,172.759,173.126,168.817,171.776,103933.55428107,0
+LFUS.US,D,20170728,000000,170.951,171.934,169.601,171.001,116679.02018336,0
+LFUS.US,D,20170731,000000,171.359,171.915,170.356,171.557,95298.944242636,0
+LFUS.US,D,20170801,000000,172.52,173.414,170.852,172.67,151798.53917917,0
+LFUS.US,D,20170802,000000,173.424,179.59,167.963,176.115,449592.88566891,0
+LFUS.US,D,20170803,000000,176.105,178.995,175.241,177.356,219622.62558784,0
+LFUS.US,D,20170804,000000,177.366,177.366,172.759,173.652,165677.96483227,0
+LFUS.US,D,20170807,000000,174.456,174.506,171.934,173.533,190361.22725841,0
+LFUS.US,D,20170808,000000,172.818,175.579,172.779,174.179,88055.096562858,0
+LFUS.US,D,20170809,000000,173.325,175.46,172.093,173.335,66011.362117893,0
+LFUS.US,D,20170810,000000,172.411,174.844,169.82,170.018,85186.96390722,0
+LFUS.US,D,20170811,000000,170.803,172.51,169.959,172.382,137100.36638808,0
+LFUS.US,D,20170814,000000,174.069,176.999,173.612,176.195,109355.6140486,0
+LFUS.US,D,20170815,000000,176.632,176.632,173.215,173.682,63101.939631187,0
+LFUS.US,D,20170816,000000,174.269,176.492,173.087,174.169,88163.860020306,0
+LFUS.US,D,20170817,000000,173.345,173.632,169.253,169.383,93652.386345175,0
+LFUS.US,D,20170818,000000,168.916,169.551,167.595,167.963,112768.57106052,0
+LFUS.US,D,20170821,000000,167.585,170.574,165.521,167.565,82571.605583241,0
+LFUS.US,D,20170822,000000,168.241,169.8,167.297,168.986,106346.49172591,0
+LFUS.US,D,20170823,000000,168.35,169.69,167.764,168.817,67981.189180543,0
+LFUS.US,D,20170824,000000,169.502,169.959,168.171,169.383,92410.670205988,0
+LFUS.US,D,20170825,000000,169.8,171.488,168.688,170.117,74470.742141545,0
+LFUS.US,D,20170828,000000,170.147,170.157,158.777,166.285,803133.53944547,0
+LFUS.US,D,20170829,000000,166.324,171.349,164.041,170.187,311906.40509348,0
+LFUS.US,D,20170830,000000,170.674,174.159,169.323,173.94,221636.76368871,0
+LFUS.US,D,20170831,000000,174.476,178.081,173.285,177.654,319818.94662275,0
+LFUS.US,D,20170901,000000,177.644,178.737,176.869,177.932,137781.14506617,0
+LFUS.US,D,20170905,000000,177.872,178.558,176.165,176.652,288143.60377943,0
+LFUS.US,D,20170906,000000,177.794,178.161,175.261,177.307,213136.093834,0
+LFUS.US,D,20170907,000000,177.009,178.021,175.966,176.929,135845.55835124,0
+LFUS.US,D,20170908,000000,176.383,177.714,175.45,176.245,138041.97595023,0
+LFUS.US,D,20170911,000000,177.356,178.905,176.889,178.299,119742.52423478,0
+LFUS.US,D,20170912,000000,178.965,179.124,176.81,177.108,106060.48411558,0
+LFUS.US,D,20170913,000000,177.118,177.466,175.748,176.175,93572.82789019,0
+LFUS.US,D,20170914,000000,176.275,177.049,175.678,176.462,140248.46423974,0
+LFUS.US,D,20170915,000000,176.711,177.178,175.023,176.839,235310.74725553,0
+LFUS.US,D,20170918,000000,177.396,179.065,175.838,178.518,191103.43714859,0
+LFUS.US,D,20170919,000000,178.388,181.248,177.505,181.031,123634.84611472,0
+LFUS.US,D,20170920,000000,181.378,182.083,180.127,181.547,119333.65420031,0
+LFUS.US,D,20170921,000000,181.547,182.212,179.342,179.62,76340.869368202,0
+LFUS.US,D,20170922,000000,179.62,181.12,179.422,180.673,72086.002630115,0
+LFUS.US,D,20170925,000000,179.799,180.315,178.091,179.501,91625.156346649,0
+LFUS.US,D,20170926,000000,180.197,181.785,179.005,181.775,98003.931712103,0
+LFUS.US,D,20170927,000000,182.907,186.362,182.261,185.38,182714.55195846,0
+LFUS.US,D,20170928,000000,186.065,188.587,184.586,188.428,173162.5020151,0
+LFUS.US,D,20170929,000000,189.669,190.156,186.879,186.889,230089.09422902,0
+LFUS.US,D,20171002,000000,186.889,187.882,185.22,186.502,193464.0070028,0
+LFUS.US,D,20171003,000000,186.859,187.574,185.17,187.386,132277.51270554,0
+LFUS.US,D,20171004,000000,186.64,189.302,186.184,188.686,70963.120638881,0
+LFUS.US,D,20171005,000000,189.649,191.079,187.544,191.049,110717.17140479,0
+LFUS.US,D,20171006,000000,190.971,195.061,190.533,194.773,252983.8020216,0
+LFUS.US,D,20171009,000000,194.873,196.541,193.364,193.631,161041.41892406,0
+LFUS.US,D,20171010,000000,194.863,196.164,193.691,196.164,121311.53781537,0
+LFUS.US,D,20171011,000000,195.767,196.779,193.82,196.749,282106.22482207,0
+LFUS.US,D,20171012,000000,196.63,200.254,196.491,199.479,127310.6481488,0
+LFUS.US,D,20171013,000000,195.617,197.266,192.509,193.541,408754.22153568,0
+LFUS.US,D,20171016,000000,195.13,197.037,193.334,196.322,176037.68415408,0
+LFUS.US,D,20171017,000000,195.627,198.1,195.617,195.767,137696.55126593,0
+LFUS.US,D,20171018,000000,196.322,198.745,195.438,198.735,122119.20719382,0
+LFUS.US,D,20171019,000000,197.663,197.93,195.885,197.106,104655.62279022,0
+LFUS.US,D,20171020,000000,199.321,199.321,197.067,198.259,89456.936681063,0
+LFUS.US,D,20171023,000000,198.924,199.222,196.938,198.834,78551.385933907,0
+LFUS.US,D,20171024,000000,200.106,202.727,199.321,201.198,137350.11951259,0
+LFUS.US,D,20171025,000000,201.445,201.595,197.563,200.056,99503.4575282,0
+LFUS.US,D,20171026,000000,200.333,200.333,197.89,198.04,103646.5396017,0
+LFUS.US,D,20171027,000000,198.16,200.373,196.988,200.284,170500.8185148,0
+LFUS.US,D,20171030,000000,200.573,201.396,198.16,200.433,105438.11544241,0
+LFUS.US,D,20171031,000000,201.039,202.786,198.984,199.44,193645.27943188,0
+LFUS.US,D,20171101,000000,185.132,186.234,174.566,179.829,816003.88191003,0
+LFUS.US,D,20171102,000000,177.495,180.107,174.824,175.211,394097.33857566,0
+LFUS.US,D,20171103,000000,175.738,179.193,173.702,176.343,275925.84205956,0
+LFUS.US,D,20171106,000000,177.039,180.365,176.452,179.958,151234.58051093,0
+LFUS.US,D,20171107,000000,178.727,182.222,178.011,181.973,211360.63109809,0
+LFUS.US,D,20171108,000000,180.891,186.313,180.007,185.538,404959.58535365,0
+LFUS.US,D,20171109,000000,184.406,186.592,182.281,186.154,266336.53056131,0
+LFUS.US,D,20171110,000000,186.174,187.743,184.566,186.749,157591.20035727,0
+LFUS.US,D,20171113,000000,186.174,186.799,184.823,186.303,109456.32095365,0
+LFUS.US,D,20171114,000000,185.618,190.593,185.14,189.828,216712.1960321,0
+LFUS.US,D,20171115,000000,189.005,190.404,187.097,189.282,162173.36453675,0
+LFUS.US,D,20171116,000000,189.382,195.24,187.783,194.604,178570.46281593,0
+LFUS.US,D,20171117,000000,193.731,196.888,190.871,195.587,191179.97439642,0
+LFUS.US,D,20171120,000000,196.501,198.08,195.17,197.663,147329.16673334,0
+LFUS.US,D,20171121,000000,199.053,203.571,198.318,202.309,154991.95513811,0
+LFUS.US,D,20171122,000000,200.999,205.537,197.336,197.404,143784.28367581,0
+LFUS.US,D,20171124,000000,197.743,198.755,195.914,197.306,62155.294723778,0
+LFUS.US,D,20171127,000000,197.226,197.226,195.051,195.964,89984.640863492,0
+LFUS.US,D,20171128,000000,197.306,198.259,195.32,197.454,177916.8750022,0
+LFUS.US,D,20171129,000000,197.92,198.07,190.811,192.291,160878.27373789,0
+LFUS.US,D,20171130,000000,193.781,196.372,190.891,193.958,146051.19610834,0
+LFUS.US,D,20171201,000000,193.244,193.244,185.479,192.529,122242.06961796,0
+LFUS.US,D,20171204,000000,193.929,193.929,188.518,188.686,113480.56887918,0
+LFUS.US,D,20171205,000000,188.289,190.354,185.697,185.975,187759.96790115,0
+LFUS.US,D,20171206,000000,185.44,186.899,183.552,183.711,135730.75247949,0
+LFUS.US,D,20171207,000000,183.781,188.14,183.781,187.524,140707.68772673,0
+LFUS.US,D,20171208,000000,188.875,190.235,186.969,188.716,151795.51797203,0
+LFUS.US,D,20171211,000000,188.18,190.573,187.723,188.17,174543.19368324,0
+LFUS.US,D,20171212,000000,188.696,189.005,186.065,186.303,147959.59195892,0
+LFUS.US,D,20171213,000000,186.7,189.034,185.24,185.43,113082.77660426,0
+LFUS.US,D,20171214,000000,185.637,187.803,184.198,184.704,178050.81518591,0
+LFUS.US,D,20171215,000000,185.42,190.533,184.496,189.025,244342.14249982,0
+LFUS.US,D,20171218,000000,190.394,193.84,189.679,191.982,93594.9834093,0
+LFUS.US,D,20171219,000000,191.973,192.589,189.422,190.036,82027.788296006,0
+LFUS.US,D,20171220,000000,190.632,191.834,189.559,191.477,132654.1565304,0
+LFUS.US,D,20171221,000000,191.903,193.83,189.898,193.501,126753.73896391,0
+LFUS.US,D,20171222,000000,193.174,193.472,189.838,190.324,89586.84858857,0
+LFUS.US,D,20171226,000000,189.539,189.539,186.273,186.72,90578.811603248,0
+LFUS.US,D,20171227,000000,186.869,189.132,186.869,187.176,73623.797070129,0
+LFUS.US,D,20171228,000000,187.872,188.646,187.048,188.528,79509.10860087,0
+LFUS.US,D,20171229,000000,188.428,192.112,187.693,189.122,131047.88139496,0
+LFUS.US,D,20180102,000000,190.186,190.971,187.396,189.569,105155.12903924,0
+LFUS.US,D,20180103,000000,189.569,193.254,188.538,191.894,130208.99287596,0
+LFUS.US,D,20180104,000000,193.006,194.644,192.192,193.581,98425.893644235,0
+LFUS.US,D,20180105,000000,193.641,194.535,192.112,192.32,122499.87929487,0
+LFUS.US,D,20180108,000000,191.605,196.282,190.741,195.587,113645.72820346,0
+LFUS.US,D,20180109,000000,195.627,196.928,193.84,194.108,107057.48247551,0
+LFUS.US,D,20180110,000000,192.668,193.443,191.368,192.202,86145.693643235,0
+LFUS.US,D,20180111,000000,192.479,194.188,191.565,193.681,103891.25738095,0
+LFUS.US,D,20180112,000000,193.87,197.623,193.81,197.356,132818.30878563,0
+LFUS.US,D,20180116,000000,197.623,200.443,196.382,196.481,175751.67654377,0
+LFUS.US,D,20180117,000000,198.357,202.409,197.802,201.475,461192.30699182,0
+LFUS.US,D,20180118,000000,201.287,202.966,198.646,200.741,285307.69733339,0
+LFUS.US,D,20180119,000000,201.058,210.493,201.058,210.253,238004.65696543,0
+LFUS.US,D,20180122,000000,210.313,210.78,207.056,210.533,409306.09537532,0
+LFUS.US,D,20180123,000000,209.777,211.317,204.673,204.782,299226.39867945,0
+LFUS.US,D,20180124,000000,206.104,208.437,202.746,203.253,350416.72558211,0
+LFUS.US,D,20180125,000000,204.245,206.718,199.172,199.916,254811.63234813,0
+LFUS.US,D,20180126,000000,201.128,203.124,198.745,202.995,406008.95130421,0
+LFUS.US,D,20180129,000000,202.677,203.333,199.589,199.659,195370.38871528,0
+LFUS.US,D,20180130,000000,197.683,201.396,196.968,198.517,220493.74031647,0
+LFUS.US,D,20180131,000000,202.657,211.654,202.657,207.761,356291.96642234,0
+LFUS.US,D,20180201,000000,207.413,216.381,205.537,212.219,289877.77668427,0
+LFUS.US,D,20180202,000000,211.574,212.219,204.942,205.427,189888.91187376,0
+LFUS.US,D,20180205,000000,203.124,206.501,198.02,199.013,343548.51465814,0
+LFUS.US,D,20180206,000000,194.813,201.755,190.652,200.274,298430.81412962,0
+LFUS.US,D,20180207,000000,199.489,200.225,195.964,196.839,132222.12390777,0
+LFUS.US,D,20180208,000000,197.186,197.503,185.787,185.846,206849.96882119,0
+LFUS.US,D,20180209,000000,187.643,191.894,181.448,190.682,260679.82370502,0
+LFUS.US,D,20180212,000000,191.457,193.691,189.878,191.545,196145.83188412,0
+LFUS.US,D,20180213,000000,189.898,192.33,188.021,189.819,112976.02728492,0
+LFUS.US,D,20180214,000000,187.554,194.505,187.554,194.326,124140.39477804,0
+LFUS.US,D,20180215,000000,195.954,200.622,192.45,199.489,189529.38822276,0
+LFUS.US,D,20180216,000000,198.417,200.146,197.523,198.765,130212.01408311,0
+LFUS.US,D,20180220,000000,197.503,200.999,197.236,199.719,154409.86922695,0
+LFUS.US,D,20180221,000000,198.239,202.459,196.859,199.926,123431.41816653,0
+LFUS.US,D,20180222,000000,201.287,202.916,200.046,201.258,96084.458101975,0
+LFUS.US,D,20180223,000000,202.608,202.727,198.805,201.258,60697.05873875,0
+LFUS.US,D,20180226,000000,201.118,203.691,199.659,203.641,171368.91203627,0
+LFUS.US,D,20180227,000000,203.898,205.627,201.148,201.148,111815.88373881,0
+LFUS.US,D,20180228,000000,201.803,203.978,197.733,198.715,180051.86138912,0
+LFUS.US,D,20180301,000000,199.569,201.535,196.978,198.745,164213.68643293,0
+LFUS.US,D,20180302,000000,197.743,201.605,196.679,201.068,125693.29525381,0
+LFUS.US,D,20180305,000000,199.976,202.499,197.047,199.579,135636.08798874,0
+LFUS.US,D,20180306,000000,200.166,204.375,199.817,202.985,146849.80186534,0
+LFUS.US,D,20180307,000000,200.97,205.765,199.043,205.07,113690.03924168,0
+LFUS.US,D,20180308,000000,205.527,205.527,200.632,203.412,88591.86436674,0
+LFUS.US,D,20180309,000000,204.892,210.303,204.555,210.115,118094.95926828,0
+LFUS.US,D,20180312,000000,210.333,214.494,205.637,213.093,185697.49048586,0
+LFUS.US,D,20180313,000000,213.908,215.764,210.78,211.842,158947.72236821,0
+LFUS.US,D,20180314,000000,212.686,212.686,208.467,210.75,165149.25358079,0
+LFUS.US,D,20180315,000000,210.523,211.724,205.765,211.574,125975.27458792,0
+LFUS.US,D,20180316,000000,211.634,214.712,207.325,213.739,261296.14996388,0
+LFUS.US,D,20180319,000000,212.836,214.235,202.299,210.393,121897.65200272,0
+LFUS.US,D,20180320,000000,210.85,215.417,209.806,210.144,133835.44852656,0
+LFUS.US,D,20180321,000000,209.688,213.391,209.688,209.956,112794.75485584,0
+LFUS.US,D,20180322,000000,208.129,210.303,201.416,201.625,155246.74360786,0
+LFUS.US,D,20180323,000000,202.479,202.539,195.597,196.044,211626.4973274,0
+LFUS.US,D,20180326,000000,199.102,199.679,195.797,198.755,146444.96010706,0
+LFUS.US,D,20180327,000000,198.745,198.745,192.192,193.344,135436.68831677,0
+LFUS.US,D,20180328,000000,193.214,195.29,189.471,193.075,170938.89355174,0
+LFUS.US,D,20180329,000000,194.674,201.347,194.674,199.371,139356.20106105,0
+LFUS.US,D,20180402,000000,198.646,199.459,190.603,192.499,92859.823002483,0
+LFUS.US,D,20180403,000000,193.711,200.205,192.002,193.741,189397.46217716,0
+LFUS.US,D,20180404,000000,190.901,194.336,188.328,193.015,145792.37936239,0
+LFUS.US,D,20180405,000000,194.893,196.67,192.529,193.81,98090.53965044,0
+LFUS.US,D,20180406,000000,192.46,193.978,187.683,190.216,110521.80000901,0
+LFUS.US,D,20180409,000000,191.805,195.856,190.116,190.981,85420.603926922,0
+LFUS.US,D,20180410,000000,194.028,196.164,192.46,194.435,88849.674043652,0
+LFUS.US,D,20180411,000000,194.257,195.697,193.194,194.863,124279.370307,0
+LFUS.US,D,20180412,000000,196.014,198.567,193.541,197.464,83820.371205781,0
+LFUS.US,D,20180413,000000,198.11,198.11,194.178,195.418,80754.853016257,0
+LFUS.US,D,20180416,000000,197.136,197.176,194.198,195.28,124831.24414663,0
+LFUS.US,D,20180417,000000,196.292,202.409,196.004,202.052,126538.22618712,0
+LFUS.US,D,20180418,000000,202.072,204.038,200.642,202.279,92513.391249132,0
+LFUS.US,D,20180419,000000,203.194,204.752,199.42,199.926,97936.458085724,0
+LFUS.US,D,20180420,000000,198.695,199.529,194.038,195.478,107994.05669242,0
+LFUS.US,D,20180423,000000,196.481,198.04,193.541,194.485,123904.74062023,0
+LFUS.US,D,20180424,000000,195.33,196.391,188.885,190.801,111374.78749472,0
+LFUS.US,D,20180425,000000,190.991,192.42,188.438,190.741,66066.750915668,0
+LFUS.US,D,20180426,000000,191.725,191.755,189.352,189.689,99155.01163675,0
+LFUS.US,D,20180427,000000,190.652,190.652,184.406,184.446,213862.19061936,0
+LFUS.US,D,20180430,000000,184.366,186.799,178.299,178.995,256605.22232697,0
+LFUS.US,D,20180501,000000,178.815,179.491,176.245,178.687,287763.93874741,0
+LFUS.US,D,20180502,000000,195.647,211.376,195.17,209.628,644656.11832381,0
+LFUS.US,D,20180503,000000,210.006,210.493,200.176,201.188,330114.21352534,0
+LFUS.US,D,20180504,000000,200.592,200.79,196.084,197.852,350849.76527379,0
+LFUS.US,D,20180507,000000,198.268,204.535,195.984,203.184,195243.49801492,0
+LFUS.US,D,20180508,000000,202.916,204.624,200.463,202.796,139847.65075767,0
+LFUS.US,D,20180509,000000,203.711,207.384,201.813,207.305,150168.09438651,0
+LFUS.US,D,20180510,000000,207.99,210.65,201.098,210.503,136825.43653731,0
+LFUS.US,D,20180511,000000,207.722,208.784,202.072,204.752,206791.55881626,0
+LFUS.US,D,20180514,000000,205.726,207.95,203.988,205.239,99151.990429599,0
+LFUS.US,D,20180515,000000,204.275,206.411,202.796,206.074,96149.917590253,0
+LFUS.US,D,20180516,000000,205.924,209.062,204.564,207.285,188323.92656938,0
+LFUS.US,D,20180517,000000,207.662,209.579,206.034,207.761,131667.22886097,0
+LFUS.US,D,20180518,000000,208.724,208.724,201.665,201.912,240655.26270618,0
+LFUS.US,D,20180521,000000,203.124,206.371,202.618,206.163,108601.31932983,0
+LFUS.US,D,20180522,000000,206.948,208.247,203.661,203.858,147884.06178013,0
+LFUS.US,D,20180523,000000,202.509,207.633,202.509,207.433,176326.71297156,0
+LFUS.US,D,20180524,000000,206.997,208.634,204.842,206.828,142298.85682642,0
+LFUS.US,D,20180525,000000,205.398,206.768,203.134,206.619,147893.12540159,0
+LFUS.US,D,20180529,000000,205.844,208.139,204.405,207.423,219800.87680977,0
+LFUS.US,D,20180530,000000,207.93,214.265,204.365,212.489,239884.8548826,0
+LFUS.US,D,20180531,000000,211.694,212.965,207.165,208.217,179049.82768393,0
+LFUS.US,D,20180601,000000,210.81,211.167,206.987,207.056,165351.67445993,0
+LFUS.US,D,20180604,000000,208.537,209.082,205.677,208.367,140593.88892404,0
+LFUS.US,D,20180605,000000,208.973,211.644,206.718,210.959,165152.27478793,0
+LFUS.US,D,20180606,000000,211.048,214.902,208.764,214.087,188469.9515817,0
+LFUS.US,D,20180607,000000,214.315,216.47,213.153,215.606,178725.5514497,0
+LFUS.US,D,20180608,000000,216.371,218.108,213.293,217.035,186993.58835376,0
+LFUS.US,D,20180611,000000,217.472,221.911,217.472,220.59,288270.49447978,0
+LFUS.US,D,20180612,000000,220.59,221.634,218.554,220.422,216352.67238108,0
+LFUS.US,D,20180613,000000,220.967,222.299,219.201,221.524,212120.96823116,0
+LFUS.US,D,20180614,000000,222.716,224.195,221.534,224.057,202771.33916693,0
+LFUS.US,D,20180615,000000,223.143,225.646,220.83,225.069,349405.62825547,0
+LFUS.US,D,20180618,000000,222.953,224.294,221.703,224.215,174671.09145265,0
+LFUS.US,D,20180619,000000,223.053,223.053,217.959,222.566,239867.73470873,0
+LFUS.US,D,20180620,000000,222.736,225.436,221.971,225.376,191471.017352,0
+LFUS.US,D,20180621,000000,226.082,226.082,220.918,222.914,264786.65129269,0
+LFUS.US,D,20180622,000000,223.768,228.406,218.804,222.478,2799794.9640136,0
+LFUS.US,D,20180625,000000,222.468,223.977,215.844,218.554,298136.74996689,0
+LFUS.US,D,20180626,000000,218.932,223.768,218.912,222.526,239476.99191717,0
+LFUS.US,D,20180627,000000,221.792,225.783,217.452,217.77,271680.03894292,0
+LFUS.US,D,20180628,000000,217.75,218.396,214.672,217.75,238935.18876803,0
+LFUS.US,D,20180629,000000,218.654,220.382,217.195,218.884,260026.23589129,0
+LFUS.US,D,20180702,000000,216.798,217.81,213.57,216.718,244061.17023475,0
+LFUS.US,D,20180703,000000,217.919,218.327,213.818,214.235,187136.59215892,0
+LFUS.US,D,20180705,000000,214.941,218.257,214.285,218.019,359473.29755267,0
+LFUS.US,D,20180706,000000,218.554,219.588,216.868,219.408,120797.93259964,0
+LFUS.US,D,20180709,000000,220.57,222.09,219.34,221.693,143527.48106795,0
+LFUS.US,D,20180710,000000,221.991,222.418,220.8,221.911,129892.77319411,0
+LFUS.US,D,20180711,000000,219.776,221.534,214.742,215.249,243515.33880941,0
+LFUS.US,D,20180712,000000,216.142,218.039,214.126,217.711,173266.23012729,0
+LFUS.US,D,20180713,000000,216.231,219.618,216.231,218.564,118352.76894519,0
+LFUS.US,D,20180716,000000,217.78,219.985,217.075,217.81,106384.76034982,0
+LFUS.US,D,20180717,000000,218.456,221.434,217.75,220.392,125237.09297396,0
+LFUS.US,D,20180718,000000,220.78,221.614,219.388,220.223,140271.62682789,0
+LFUS.US,D,20180719,000000,220.085,222.001,218.466,219.261,182781.0185158,0
+LFUS.US,D,20180720,000000,218.564,219.578,216.578,217.632,92593.956773167,0
+LFUS.US,D,20180723,000000,216.985,216.985,214.375,215.417,129983.40940866,0
+LFUS.US,D,20180724,000000,216.628,216.698,213.063,214.365,109739.30735683,0
+LFUS.US,D,20180725,000000,214.405,216.768,211.604,214.265,127140.45347929,0
+LFUS.US,D,20180726,000000,213.828,216.578,213.263,214.175,187140.62043513,0
+LFUS.US,D,20180727,000000,214.355,215.299,210.62,212.528,128379.14841131,0
+LFUS.US,D,20180730,000000,212.806,213.64,208.634,209.241,151207.38964657,0
+LFUS.US,D,20180731,000000,209.976,212.955,207.573,208,262603.32559135,0
+LFUS.US,D,20180801,000000,202.419,203.134,193.899,202.379,848382.15895055,0
+LFUS.US,D,20180802,000000,201.475,211.783,200.979,210.67,656931.28297956,0
+LFUS.US,D,20180803,000000,210.63,212.289,207.275,210.7,406789.42981828,0
+LFUS.US,D,20180806,000000,210.066,213.004,207.056,212.239,189039.95266425,0
+LFUS.US,D,20180807,000000,213.431,219.458,213.431,218.794,308134.93149961,0
+LFUS.US,D,20180808,000000,218.019,220.382,213.421,214.612,218105.97959789,0
+LFUS.US,D,20180809,000000,214.712,217.135,212.299,212.816,227247.14536868,0
+LFUS.US,D,20180810,000000,211.287,213.729,209.579,209.986,117772.69717213,0
+LFUS.US,D,20180813,000000,210.562,212.666,208.674,210.303,175008.45958454,0
+LFUS.US,D,20180814,000000,211.317,214.989,210.64,213.173,99492.379768645,0
+LFUS.US,D,20180815,000000,212.479,214.305,207.93,210.223,129644.02713866,0
+LFUS.US,D,20180816,000000,211.267,212.836,209.826,210.144,71275.312044515,0
+LFUS.US,D,20180817,000000,210.453,211.614,208.05,210.184,111479.52267597,0
+LFUS.US,D,20180820,000000,210.85,211.386,209.181,210.353,55972.89782316,0
+LFUS.US,D,20180821,000000,210.939,215.079,210.473,213.342,84456.838845655,0
+LFUS.US,D,20180822,000000,212.984,214.146,208.794,209.131,98475.240027705,0
+LFUS.US,D,20180823,000000,208.477,209.856,206.658,208.624,75154.54202679,0
+LFUS.US,D,20180824,000000,209.221,211.604,207.94,210.503,81461.815489663,0
+LFUS.US,D,20180827,000000,211.773,215.019,211.773,214.872,130599.73566752,0
+LFUS.US,D,20180828,000000,215.089,218.177,214.553,216.898,116983.1550366,0
+LFUS.US,D,20180829,000000,216.053,220.045,211.714,218.277,237330.9277707,0
+LFUS.US,D,20180830,000000,218.893,218.893,213.888,214.514,77651.066202818,0
+LFUS.US,D,20180831,000000,214.285,216.003,213.053,214.872,92431.818656048,0
+LFUS.US,D,20180904,000000,214.475,217.085,211.932,213.64,105156.13610829,0
+LFUS.US,D,20180905,000000,213.233,216.44,210.969,215.556,151389.6691447,0
+LFUS.US,D,20180906,000000,215.686,216.898,212.846,212.916,120523.00274888,0
+LFUS.US,D,20180907,000000,213.073,214.533,210.403,210.76,75913.872090819,0
+LFUS.US,D,20180910,000000,210.88,213.431,210.88,211.832,81009.641486018,0
+LFUS.US,D,20180911,000000,211.475,213.153,210.483,211.217,74604.682325253,0
+LFUS.US,D,20180912,000000,211.087,211.862,207.9,210.64,80762.909568661,0
+LFUS.US,D,20180913,000000,211.743,216.221,210.393,211.535,87552.569106692,0
+LFUS.US,D,20180914,000000,212.816,216.936,212.636,213.263,131172.75795722,0
+LFUS.US,D,20180917,000000,211.465,212.469,208.924,209.409,159314.29550257,0
+LFUS.US,D,20180918,000000,209.579,210.423,205.279,205.289,125899.74440915,0
+LFUS.US,D,20180919,000000,205.04,205.756,193.174,195.527,601819.42919453,0
+LFUS.US,D,20180920,000000,196.074,202.588,195.617,202.389,278300.51088047,0
+LFUS.US,D,20180921,000000,203.164,204.673,200.413,200.642,269534.98186549,0
+LFUS.US,D,20180924,000000,199.142,200.632,194.018,195.717,195035.03472149,0
+LFUS.US,D,20180925,000000,195.597,195.597,191.398,192.241,189259.49371723,0
+LFUS.US,D,20180926,000000,192.32,192.549,188.548,189.053,236901.91635521,0
+LFUS.US,D,20180927,000000,189.579,189.947,187.126,189.282,158188.39230418,0
+LFUS.US,D,20180928,000000,188.607,190.573,188.041,190.206,216785.71207277,0
+LFUS.US,D,20181001,000000,190.543,191.049,187.564,187.723,148083.46145211,0
+LFUS.US,D,20181002,000000,187.366,188.735,185.598,186.362,118408.15774296,0
+LFUS.US,D,20181003,000000,186.462,189.232,185.737,187.971,260404.89385426,0
+LFUS.US,D,20181004,000000,187.336,188.13,184.267,185.003,147794.43263465,0
+LFUS.US,D,20181005,000000,184.734,188.995,178.697,179.73,156085.63212687,0
+LFUS.US,D,20181008,000000,176.005,179.055,173.692,174.715,174960.12027012,0
+LFUS.US,D,20181009,000000,173.563,177.108,173.087,175.073,273786.82739643,0
+LFUS.US,D,20181010,000000,174.387,174.387,168.291,168.717,285592.69787468,0
+LFUS.US,D,20181011,000000,168.866,171.905,167.437,167.565,233488.95934328,0
+LFUS.US,D,20181012,000000,170.137,171.507,168.221,170.008,178229.06640782,0
+LFUS.US,D,20181015,000000,169.233,171.944,167.923,170.654,161334.47601774,0
+LFUS.US,D,20181016,000000,172.332,175.976,168.648,175.549,169198.67823259,0
+LFUS.US,D,20181017,000000,174.824,178.785,174.179,175.758,165610.49120589,0
+LFUS.US,D,20181018,000000,174.229,177.376,170.047,170.634,138512.27719679,0
+LFUS.US,D,20181019,000000,171.061,171.666,168.081,168.449,143158.8937955,0
+LFUS.US,D,20181022,000000,169.531,172.828,168.499,170.684,92471.094349015,0
+LFUS.US,D,20181023,000000,167.387,171.001,165.957,169.87,188669.35125369,0
+LFUS.US,D,20181024,000000,167.724,168.231,160.882,161.568,294131.63635331,0
+LFUS.US,D,20181025,000000,162.412,165.957,162.065,164.587,302541.66999349,0
+LFUS.US,D,20181026,000000,161.299,164.745,159.116,161.092,270136.20208859,0
+LFUS.US,D,20181029,000000,163.961,166.692,157.08,158.669,250445.98801451,0
+LFUS.US,D,20181030,000000,158.797,163.068,157.735,162.521,305413.83092533,0
+LFUS.US,D,20181031,000000,178.638,182.143,166.741,174.139,548426.64227858,0
+LFUS.US,D,20181101,000000,174.576,180.365,172.46,179.392,271595.44514269,0
+LFUS.US,D,20181102,000000,180.177,186.055,179.094,184.317,289205.05455858,0
+LFUS.US,D,20181105,000000,184.576,187.346,178.548,179.7,153388.70120981,0
+LFUS.US,D,20181106,000000,178.865,180.315,174.963,177.724,167077.79081237,0
+LFUS.US,D,20181107,000000,178.151,184.923,175.788,184.694,184091.2153504,0
+LFUS.US,D,20181108,000000,182.867,186.442,182.291,182.957,133315.80089655,0
+LFUS.US,D,20181109,000000,181.06,181.835,175.936,178.299,82756.906288522,0
+LFUS.US,D,20181112,000000,178.161,178.349,172.69,175.46,138417.61270604,0
+LFUS.US,D,20181113,000000,175.46,178.628,171.567,172.907,244851.71943934,0
+LFUS.US,D,20181114,000000,174.506,178.261,173.792,174.149,101799.57496319,0
+LFUS.US,D,20181115,000000,172.898,178.181,172.898,177.366,109777.57598074,0
+LFUS.US,D,20181116,000000,175.43,179.144,174.923,177.197,86758.998694949,0
+LFUS.US,D,20181119,000000,177.813,178.359,171.309,172.283,95255.640273467,0
+LFUS.US,D,20181120,000000,168.658,172.213,168.598,170.554,101192.31232577,0
+LFUS.US,D,20181121,000000,172.69,176.035,171.656,173.027,70918.809600662,0
+LFUS.US,D,20181123,000000,171.001,176.205,171.001,172.917,33365.204709953,0
+LFUS.US,D,20181126,000000,175.916,177.039,173.553,174.933,94728.943160089,0
+LFUS.US,D,20181127,000000,174.179,174.179,171.001,171.349,106576.1034694,0
+LFUS.US,D,20181128,000000,171.984,178.628,170.267,178.398,119464.57317686,0
+LFUS.US,D,20181129,000000,177.863,182.093,177.495,180.801,127865.54319559,0
+LFUS.US,D,20181130,000000,181.031,185.568,180.087,184.366,179277.42528934,0
+LFUS.US,D,20181203,000000,187.356,188.229,183.761,187.941,147348.3010453,0
+LFUS.US,D,20181204,000000,187.366,187.366,176.412,176.432,121783.85320002,0
+LFUS.US,D,20181206,000000,173.315,173.612,169.134,171.626,162569.14267356,0
+LFUS.US,D,20181207,000000,170.733,172.46,165.024,166.285,160207.5657503,0
+LFUS.US,D,20181210,000000,165.609,167.585,163.166,166.374,144628.20754008,0
+LFUS.US,D,20181211,000000,168.43,171.706,164.259,164.398,198039.12169893,0
+LFUS.US,D,20181212,000000,166.96,170.207,163.186,168.291,153223.54188555,0
+LFUS.US,D,20181213,000000,168.36,170.494,163.892,167.555,138579.75082317,0
+LFUS.US,D,20181214,000000,165.848,168.071,162.7,162.958,166531.95938704,0
+LFUS.US,D,20181217,000000,162.163,166.007,159.313,161.329,198533.5926027,0
+LFUS.US,D,20181218,000000,163.206,164.964,158.827,159.94,143738.96556855,0
+LFUS.US,D,20181219,000000,159.622,165.878,158.212,158.857,132790.11085222,0
+LFUS.US,D,20181220,000000,157.278,161.022,156.126,158.112,141151.80517797,0
+LFUS.US,D,20181221,000000,158.529,160.714,153.991,154.26,310119.86459801,0
+LFUS.US,D,20181224,000000,152.601,155.351,149.483,149.483,105995.02462731,0
+LFUS.US,D,20181226,000000,150.268,160.675,149.901,159.682,223216.85502885,0
+LFUS.US,D,20181227,000000,156.464,162.621,154.974,162.601,178457.67108228,0
+LFUS.US,D,20181228,000000,162.739,168.38,158.519,161.886,156427.02853497,0
+LFUS.US,D,20181231,000000,163.574,165.461,162.68,165.212,130268.40994993,0
+LFUS.US,D,20190102,000000,161.866,164.537,159.86,163.941,135995.61163975,0
+LFUS.US,D,20190103,000000,161.985,162.243,156.91,157.199,162814.86752188,0
+LFUS.US,D,20190104,000000,159.244,165.093,158.629,164.06,187195.00216385,0
+LFUS.US,D,20190107,000000,164.636,168.827,163.375,165.798,188705.6057395,0
+LFUS.US,D,20190108,000000,169.87,171.547,166.98,169.83,158297.15576163,0
+LFUS.US,D,20190109,000000,171.021,174.923,166.027,173.92,179007.53078382,0
+LFUS.US,D,20190110,000000,173.454,177.485,172.67,177.049,161365.6951583,0
+LFUS.US,D,20190111,000000,176.452,177.654,171.001,176.721,139291.74864182,0
+LFUS.US,D,20190114,000000,174.616,176.909,165.599,175.608,152247.69197566,0
+LFUS.US,D,20190115,000000,176.314,176.859,172.967,174.039,125149.47796657,0
+LFUS.US,D,20190116,000000,174.159,178.528,174.159,177.744,106052.42756318,0
+LFUS.US,D,20190117,000000,176.195,178.478,172.6,177.664,240664.32632763,0
+LFUS.US,D,20190118,000000,179.6,181.686,179.203,180.584,137471.9748677,0
+LFUS.US,D,20190122,000000,178.835,178.835,173.603,175.47,147423.83122409,0
+LFUS.US,D,20190123,000000,176.304,177.704,172.123,174.259,125795.0092279,0
+LFUS.US,D,20190124,000000,174.377,178.965,172.898,178.021,157874.18676045,0
+LFUS.US,D,20190125,000000,179.193,182.271,178.011,179.282,153620.32709141,0
+LFUS.US,D,20190128,000000,177.009,179.898,172.947,179.779,143136.73827639,0
+LFUS.US,D,20190129,000000,179.541,180.841,176.314,177.634,144233.43647231,0
+LFUS.US,D,20190130,000000,165.569,171.915,162.809,164.527,617303.11584496,0
+LFUS.US,D,20190131,000000,167.545,170.474,165.501,169.293,292037.93979745,0
+LFUS.US,D,20190201,000000,168.936,174.516,167.128,173.792,236792.14582872,0
+LFUS.US,D,20190204,000000,173.732,175.43,172.709,175.43,117693.13871715,0
+LFUS.US,D,20190205,000000,175.847,178.558,175.847,178.131,207838.91062871,0
+LFUS.US,D,20190206,000000,178.141,181.715,176.959,177.386,165129.11219977,0
+LFUS.US,D,20190207,000000,175.221,176.035,171.031,172.352,208216.56152262,0
+LFUS.US,D,20190208,000000,170.951,172.392,166.513,172.302,127719.51818328,0
+LFUS.US,D,20190211,000000,172.699,173.882,170.694,172.828,127151.53123883,0
+LFUS.US,D,20190212,000000,174.328,177.069,173.225,176.185,88807.377143533,0
+LFUS.US,D,20190213,000000,176.642,178.231,176.314,177.118,76137.441420015,0
+LFUS.US,D,20190214,000000,176.195,178.369,174.486,176.582,114735.37691602,0
+LFUS.US,D,20190215,000000,177.654,180.355,175.321,180.355,121447.49213718,0
+LFUS.US,D,20190219,000000,179.521,181.179,178.101,179.75,116606.51121173,0
+LFUS.US,D,20190220,000000,179.63,182.55,178.747,181.248,123542.19576207,0
+LFUS.US,D,20190221,000000,180.574,184.029,178.001,182.837,149712.89917572,0
+LFUS.US,D,20190222,000000,183.404,185.15,182.143,184.843,107272.9952523,0
+LFUS.US,D,20190225,000000,186.253,190.265,185.827,188.765,146749.0949603,0
+LFUS.US,D,20190226,000000,188.955,189.182,185.3,186.789,124488.84066949,0
+LFUS.US,D,20190227,000000,185.945,187.206,184.039,186.134,127831.30284787,0
+LFUS.US,D,20190228,000000,185.757,188.587,183.801,186.462,150668.60770458,0
+LFUS.US,D,20190301,000000,188.07,188.548,184.218,185.787,93869.913260069,0
+LFUS.US,D,20190304,000000,186.502,187.515,184.109,186.095,90789.289034788,0
+LFUS.US,D,20190305,000000,186.542,188.587,185.568,186.72,94515.444521397,0
+LFUS.US,D,20190306,000000,186.69,188.905,185.16,185.17,304691.76241617,0
+LFUS.US,D,20190307,000000,184.953,184.953,181.557,182.55,199737.04011796,0
+LFUS.US,D,20190308,000000,181.238,183.959,180.564,182.193,160923.59184516,0
+LFUS.US,D,20190311,000000,182.669,185.26,182.341,184.476,84804.277668055,0
+LFUS.US,D,20190312,000000,184.566,185.033,183.056,184.346,71442.485506888,0
+LFUS.US,D,20190313,000000,185.41,186.66,183.85,184.049,113814.91580393,0
+LFUS.US,D,20190314,000000,183.801,183.801,181.14,181.388,174467.66350445,0
+LFUS.US,D,20190315,000000,181.467,186.949,181.467,184.586,249274.76670884,0
+LFUS.US,D,20190318,000000,185.033,185.955,180.474,183.622,231177.73587253,0
+LFUS.US,D,20190319,000000,184.466,186.769,183.533,184.218,185434.64546369,0
+LFUS.US,D,20190320,000000,184.238,185.25,178.201,181.537,169951.96588231,0
+LFUS.US,D,20190321,000000,181.09,186.959,181.09,185.876,132586.68290403,0
+LFUS.US,D,20190322,000000,183.374,184.913,176.165,176.442,147047.18739923,0
+LFUS.US,D,20190325,000000,176.432,180.237,173.593,176.482,169267.15892801,0
+LFUS.US,D,20190326,000000,178.211,179.74,176.035,177.634,95502.372190823,0
+LFUS.US,D,20190327,000000,174.953,178.061,173.365,174.953,284702.44883409,0
+LFUS.US,D,20190328,000000,174.854,176.929,174.666,175.926,154946.63703083,0
+LFUS.US,D,20190329,000000,175.926,177.594,175.748,176.225,239135.59550908,0
+LFUS.US,D,20190401,000000,177.664,179.908,175.946,179.382,247115.61066471,0
+LFUS.US,D,20190402,000000,178.805,179.868,176.642,179.074,156301.14490367,0
+LFUS.US,D,20190403,000000,179.769,186.055,179.769,184.963,282424.45864201,0
+LFUS.US,D,20190404,000000,185.33,188.229,184.933,185.489,154174.21506915,0
+LFUS.US,D,20190405,000000,185.479,189.053,185.479,187.743,156089.66040308,0
+LFUS.US,D,20190408,000000,186.819,189.481,185.846,189.392,108666.77881811,0
+LFUS.US,D,20190409,000000,189.025,189.252,185.013,185.817,125181.70417619,0
+LFUS.US,D,20190410,000000,186.323,187.603,185.2,186.64,213051.50003376,0
+LFUS.US,D,20190411,000000,187.296,187.971,185.817,186.65,122042.66994598,0
+LFUS.US,D,20190412,000000,188.17,190.434,185.926,190.136,101869.06272768,0
+LFUS.US,D,20190415,000000,190.324,191.138,188.388,190.731,115392.99300596,0
+LFUS.US,D,20190416,000000,191.705,195.081,191.228,193.948,137046.9917284,0
+LFUS.US,D,20190417,000000,192.212,196.184,191.745,192.142,169726.38241501,0
+LFUS.US,D,20190418,000000,191.913,193.731,191.437,192.479,99917.36290793,0
+LFUS.US,D,20190422,000000,191.208,192.241,189.967,191.248,98571.918656548,0
+LFUS.US,D,20190423,000000,192.221,195.707,191.248,194.922,120588.46223715,0
+LFUS.US,D,20190424,000000,194.922,198.934,194.823,197.444,143885.99764991,0
+LFUS.US,D,20190425,000000,197.007,197.007,191.148,192.052,110877.29538381,0
+LFUS.US,D,20190426,000000,191.854,193.364,191.039,192.4,115941.84563844,0
+LFUS.US,D,20190429,000000,193.124,194.515,191.378,191.655,179548.3268639,0
+LFUS.US,D,20190430,000000,191.437,194.426,190.613,194.148,237975.45196297,0
+LFUS.US,D,20190501,000000,184.704,191.108,182.143,182.41,385779.95528813,0
+LFUS.US,D,20190502,000000,181.686,187.882,180.911,186.919,365862.14360863,0
+LFUS.US,D,20190503,000000,188.845,190.851,185.687,189.52,119829.13217312,0
+LFUS.US,D,20190506,000000,186.611,186.611,180.474,182.013,236479.95442307,0
+LFUS.US,D,20190507,000000,179.839,180.454,175.838,177.833,140551.59202392,0
+LFUS.US,D,20190508,000000,176.999,177.594,172.917,173.196,186011.69602959,0
+LFUS.US,D,20190509,000000,170.922,174.089,169.243,172.52,149922.36953822,0
+LFUS.US,D,20190510,000000,171.329,171.616,166.98,169.87,134585.71496914,0
+LFUS.US,D,20190513,000000,165.768,165.878,161.657,162.372,205938.57133054,0
+LFUS.US,D,20190514,000000,163.435,167.118,163.435,165.381,125443.5421293,0
+LFUS.US,D,20190515,000000,163.574,167.734,163.445,167.377,106837.94142251,0
+LFUS.US,D,20190516,000000,167.437,169.531,167.03,167.784,114618.55690617,0
+LFUS.US,D,20190517,000000,165.658,168.101,163.882,163.931,133930.11301731,0
+LFUS.US,D,20190520,000000,162.193,164.706,161.409,163.028,117596.46008831,0
+LFUS.US,D,20190521,000000,164.358,166.841,164.358,164.964,109656.72769468,0
+LFUS.US,D,20190522,000000,165.698,167.347,163.752,164.299,129773.93904617,0
+LFUS.US,D,20190523,000000,162.631,163.525,160.317,161.796,206203.43049081,0
+LFUS.US,D,20190524,000000,163.196,164.06,160.655,162.233,134741.81067196,0
+LFUS.US,D,20190528,000000,162.819,163.722,161.439,161.439,161277.07308187,0
+LFUS.US,D,20190529,000000,160.773,161.916,158.738,160.069,111356.66025181,0
+LFUS.US,D,20190530,000000,160.694,162.233,160.694,162.084,111114.96367971,0
+LFUS.US,D,20190531,000000,160.009,160.376,157.507,158.003,178934.01474313,0
+LFUS.US,D,20190603,000000,158.351,160.337,157.407,158.232,144934.35653141,0
+LFUS.US,D,20190604,000000,160.615,164.119,159.85,163.882,106168.24050397,0
+LFUS.US,D,20190605,000000,165.004,165.748,160.922,164.219,158940.67288485,0
+LFUS.US,D,20190606,000000,164.487,165.351,162.631,164.418,107266.952838,0
+LFUS.US,D,20190607,000000,165.341,167.595,165.341,167.059,141499.24400038,0
+LFUS.US,D,20190610,000000,168.499,170.574,167.993,169.095,116001.26271241,0
+LFUS.US,D,20190611,000000,170.932,172.023,166.493,167.794,196797.40555975,0
+LFUS.US,D,20190612,000000,167.555,168.022,165.658,166.562,117344.6928257,0
+LFUS.US,D,20190613,000000,167.049,168.956,166.572,168.727,128566.46325469,0
+LFUS.US,D,20190614,000000,168.091,168.678,161.776,162.124,194068.24843307,0
+LFUS.US,D,20190617,000000,161.667,164.487,160.892,163.127,112133.1104897,0
+LFUS.US,D,20190618,000000,164.408,170.554,164.408,170.097,161010.1997835,0
+LFUS.US,D,20190619,000000,170.107,171.299,169.531,170.386,140255.5137231,0
+LFUS.US,D,20190620,000000,172.888,174.436,170.544,174.099,136012.7318136,0
+LFUS.US,D,20190621,000000,173.98,174.695,170.793,171.2,196528.51812327,0
+LFUS.US,D,20190624,000000,171.736,174.049,170.177,170.306,134230.21959434,0
+LFUS.US,D,20190625,000000,170.097,170.723,167.535,167.654,114147.24859056,0
+LFUS.US,D,20190626,000000,168.926,171.091,168.658,169.204,155726.10847587,0
+LFUS.US,D,20190627,000000,170.167,171.389,169.134,171.12,114035.46392597,0
+LFUS.US,D,20190628,000000,171.081,174.059,169.78,171.279,610703.79235745,0
+LFUS.US,D,20190701,000000,175.192,176.205,171.915,172.997,178662.10609952,0
+LFUS.US,D,20190702,000000,173.067,173.434,171.309,172.223,125619.77921312,0
+LFUS.US,D,20190703,000000,171.786,172.779,171.319,172.49,36103.425458084,0
+LFUS.US,D,20190705,000000,171.051,172.103,169.433,171.806,56555.990803362,0
+LFUS.US,D,20190708,000000,170.386,171.349,166.463,166.92,113988.1316806,0
+LFUS.US,D,20190709,000000,166.275,167.595,164.835,167.138,108769.49986125,0
+LFUS.US,D,20190710,000000,168.31,169.483,167.704,168.003,207231.6479913,0
+LFUS.US,D,20190711,000000,167.267,167.487,161.389,161.806,148782.36737313,0
+LFUS.US,D,20190712,000000,161.955,165.649,161.955,165.252,208704.99001208,0
+LFUS.US,D,20190715,000000,165.54,165.808,163.156,165.113,144999.81601968,0
+LFUS.US,D,20190716,000000,163.892,165.103,162.233,163.048,326143.34025948,0
+LFUS.US,D,20190717,000000,163.584,166.305,161.072,164.319,327195.72741718,0
+LFUS.US,D,20190718,000000,163.196,165.927,162.253,165.261,107995.06376146,0
+LFUS.US,D,20190719,000000,166.305,170.534,164.388,169.423,211300.20695505,0
+LFUS.US,D,20190722,000000,169.69,173.493,169.69,171.577,168714.27801933,0
+LFUS.US,D,20190723,000000,177.813,178.181,172.402,177.813,219177.50106756,0
+LFUS.US,D,20190724,000000,177.932,184.684,175.728,184.516,269234.87528846,0
+LFUS.US,D,20190725,000000,183.841,184.277,178.478,182.897,323782.77040527,0
+LFUS.US,D,20190726,000000,183.89,184.476,179.967,180.534,344392.4385224,0
+LFUS.US,D,20190729,000000,180.217,181.735,178.667,180.157,281175.69301946,0
+LFUS.US,D,20190730,000000,178.101,182.827,176.899,182.817,223562.27971314,0
+LFUS.US,D,20190731,000000,170.167,176.005,162.809,163.574,570887.30331042,0
+LFUS.US,D,20190801,000000,162.153,165.828,158.341,159.642,377643.84442965,0
+LFUS.US,D,20190802,000000,157.666,160.456,153.118,154.061,423729.33831565,0
+LFUS.US,D,20190805,000000,150.446,151.668,148.858,150.526,362372.64934886,0
+LFUS.US,D,20190806,000000,151.896,154.031,149.513,150.218,261185.37236833,0
+LFUS.US,D,20190807,000000,148.013,150.814,147.646,149.999,356818.66353571,0
+LFUS.US,D,20190808,000000,151.419,154.13,149.325,153.723,234159.66733088,0
+LFUS.US,D,20190809,000000,152.889,153.842,149.295,149.493,150427.91820153,0
+LFUS.US,D,20190812,000000,148.659,150.536,147.945,148.689,131124.4186428,0
+LFUS.US,D,20190813,000000,148.549,155.471,147.08,152.928,153348.4184478,0
+LFUS.US,D,20190814,000000,149.553,150.942,146.932,146.981,172757.66025683,0
+LFUS.US,D,20190815,000000,147.726,147.726,145.015,146.514,189809.35341878,0
+LFUS.US,D,20190816,000000,147.945,152.442,146.802,151.747,198577.90364091,0
+LFUS.US,D,20190819,000000,153.287,157.189,153.287,155.064,215873.30751307,0
+LFUS.US,D,20190820,000000,154.905,155.054,153.187,153.872,281479.82787271,0
+LFUS.US,D,20190821,000000,155.888,156.791,154.329,154.737,148110.65231649,0
+LFUS.US,D,20190822,000000,155.441,156.424,153.704,155.381,80984.464759757,0
+LFUS.US,D,20190823,000000,154.3,156.186,148.908,149.503,170208.76849017,0
+LFUS.US,D,20190826,000000,152.115,152.601,149.563,150.059,124983.31157325,0
+LFUS.US,D,20190827,000000,151.509,152.571,149.126,149.771,139481.0776233,0
+LFUS.US,D,20190828,000000,149.046,150.804,147.785,148.49,136753.93463473,0
+LFUS.US,D,20190829,000000,150.228,152.681,149.592,151.708,140858.7480843,0
+LFUS.US,D,20190830,000000,152.978,152.978,150.148,151.559,124415.3246288,0
+LFUS.US,D,20190903,000000,151.102,151.995,148.143,151.469,163713.17311487,0
+LFUS.US,D,20190904,000000,153.624,155.391,153.395,154.845,97368.471141279,0
+LFUS.US,D,20190905,000000,157.337,162.134,157.337,161.092,103542.81148949,0
+LFUS.US,D,20190906,000000,161.529,162.621,160.227,161.638,121996.34476965,0
+LFUS.US,D,20190909,000000,163.285,165.848,161.706,165.688,137232.29243369,0
+LFUS.US,D,20190910,000000,165.54,169.413,164.289,169.263,109633.56510652,0
+LFUS.US,D,20190911,000000,169.67,176.771,167.933,176.652,186502.13865715,0
+LFUS.US,D,20190912,000000,177.892,179.372,174.279,175.608,233574.56021257,0
+LFUS.US,D,20190913,000000,176.482,178.578,175.132,177.794,157975.90073454,0
+LFUS.US,D,20190916,000000,176.502,179.66,176.155,176.392,146543.65287401,0
+LFUS.US,D,20190917,000000,175.738,176.145,171.934,172.848,273110.07699453,0
+LFUS.US,D,20190918,000000,172.749,173.842,169.998,172.68,115778.70045228,0
+LFUS.US,D,20190919,000000,172.789,173.692,170.077,170.981,127784.97767156,0
+LFUS.US,D,20190920,000000,171.349,171.876,167.635,168.101,321098.93138585,0
+LFUS.US,D,20190923,000000,167.963,173.345,167.963,172.342,88757.023691011,0
+LFUS.US,D,20190924,000000,173.642,174.755,169.75,170.703,155651.58536613,0
+LFUS.US,D,20190925,000000,170.822,175.628,169.71,174.775,133268.46865118,0
+LFUS.US,D,20190926,000000,174.397,175.192,170.494,171.636,91463.01822953,0
+LFUS.US,D,20190927,000000,172.302,172.769,169.601,172.332,102831.82073989,0
+LFUS.US,D,20190930,000000,172.828,174.705,172.083,172.173,157173.26670134,0
+LFUS.US,D,20191001,000000,171.706,175.122,167.178,167.674,119119.14849256,0
+LFUS.US,D,20191002,000000,166.037,167.367,162.521,166.771,111924.64719626,0
+LFUS.US,D,20191003,000000,167.834,170.654,166.473,170.484,123124.26210615,0
+LFUS.US,D,20191004,000000,171.369,174.446,169.273,173.98,101998.97463518,0
+LFUS.US,D,20191007,000000,172.739,175.261,171.876,173.067,93396.590806364,0
+LFUS.US,D,20191008,000000,170.981,171.826,168.548,168.946,75450.620327618,0
+LFUS.US,D,20191009,000000,170.832,172.163,168.787,169.75,80039.833990449,0
+LFUS.US,D,20191010,000000,170.217,173.414,169.81,171.359,71432.414816384,0
+LFUS.US,D,20191011,000000,173.215,177.098,173.215,175.798,85185.95683817,0
+LFUS.US,D,20191014,000000,174.456,176.602,174.279,176.552,65262.102744369,0
+LFUS.US,D,20191015,000000,177.376,180.404,176.125,179.928,116241.95221548,0
+LFUS.US,D,20191016,000000,179.65,181.448,178.747,179.511,152008.00954166,0
+LFUS.US,D,20191017,000000,180.693,182.41,179.75,182.093,98316.123117738,0
+LFUS.US,D,20191018,000000,182.023,182.957,180.614,181.924,94841.734893738,0
+LFUS.US,D,20191021,000000,183.414,186.323,182.232,183.662,105488.46889493,0
+LFUS.US,D,20191022,000000,177.674,184.903,177.674,183.175,88785.221624423,0
+LFUS.US,D,20191023,000000,182.728,184.099,180.237,183.324,145865.89540306,0
+LFUS.US,D,20191024,000000,184.506,185.28,180.177,180.584,244021.89454178,0
+LFUS.US,D,20191025,000000,180.851,184.546,179.987,182.837,165459.43084832,0
+LFUS.US,D,20191028,000000,184.228,185.489,183.047,183.513,241604.92882074,0
+LFUS.US,D,20191029,000000,182.957,184.009,180.683,183.543,176587.54385562,0
+LFUS.US,D,20191030,000000,166.463,176.711,166.165,169.224,398472.04653074,0
+LFUS.US,D,20191031,000000,166.831,170.832,166.602,170.504,248585.93147835,0
+LFUS.US,D,20191101,000000,171.886,177.078,170.733,175.847,200385.59258645,0
+LFUS.US,D,20191104,000000,177.535,180.187,176.721,179.432,233610.81469839,0
+LFUS.US,D,20191105,000000,180.474,182.331,179.541,180.147,141134.68500412,0
+LFUS.US,D,20191106,000000,179.312,179.64,176.304,179.253,113552.07078176,0
+LFUS.US,D,20191107,000000,180.265,183.493,178.578,179.253,97406.739765195,0
+LFUS.US,D,20191108,000000,178.865,179.769,177.197,178.498,87205.130284291,0
+LFUS.US,D,20191111,000000,176.462,178.051,176.025,176.879,81278.528922484,0
+LFUS.US,D,20191112,000000,176.542,177.515,174.785,175.598,89220.275454211,0
+LFUS.US,D,20191113,000000,174.199,175.122,171.061,171.776,135904.97542522,0
+LFUS.US,D,20191114,000000,171.289,171.836,169.76,171.001,169342.6891068,0
+LFUS.US,D,20191115,000000,172.699,173.355,170.713,173.225,199421.82750519,0
+LFUS.US,D,20191118,000000,172.61,173.712,170.008,173.632,192706.69107689,0
+LFUS.US,D,20191119,000000,174.119,176.492,172.352,175.867,130950.19569707,0
+LFUS.US,D,20191120,000000,174.775,177.049,173.335,175.112,196470.10811836,0
+LFUS.US,D,20191121,000000,175.45,175.838,172.749,174.416,192154.81723725,0
+LFUS.US,D,20191122,000000,175.509,176.572,173.91,174.923,75834.313635833,0
+LFUS.US,D,20191125,000000,175.023,178.697,174.209,178.181,92353.267270114,0
+LFUS.US,D,20191126,000000,178.071,178.865,176.275,177.326,77981.38485136,0
+LFUS.US,D,20191127,000000,177.922,179.74,176.412,179.73,53837.911436239,0
+LFUS.US,D,20191129,000000,179.432,179.432,176.065,176.612,44607.116519954,0
+LFUS.US,D,20191202,000000,176.265,178.398,173.444,173.732,96200.271042774,0
+LFUS.US,D,20191203,000000,172.223,172.828,168.31,172.49,116241.95221548,0
+LFUS.US,D,20191204,000000,173.91,178.458,173.802,176.422,109349.5716343,0
+LFUS.US,D,20191205,000000,176.681,178.835,176.432,178.687,130456.73186237,0
+LFUS.US,D,20191206,000000,180.097,181.586,179.68,179.7,124341.80858813,0
+LFUS.US,D,20191209,000000,179.72,180.037,177.912,178.131,78162.657280438,0
+LFUS.US,D,20191210,000000,177.922,179.997,177.237,179.481,54243.760263564,0
+LFUS.US,D,20191211,000000,180.514,182.033,179.66,181.219,73868.514849385,0
+LFUS.US,D,20191212,000000,180.861,184.645,180.384,183.523,70930.894429267,0
+LFUS.US,D,20191213,000000,183.126,185.827,181.983,183.453,97225.467336117,0
+LFUS.US,D,20191216,000000,184.546,186.909,183.93,184.566,117065.73469873,0
+LFUS.US,D,20191217,000000,184.277,186.512,184.257,185.14,110612.43622355,0
+LFUS.US,D,20191218,000000,184.466,185.866,184.109,184.953,166604.46835866,0
+LFUS.US,D,20191219,000000,185.3,187.336,183.92,186.789,121619.7009448,0
+LFUS.US,D,20191220,000000,187.176,187.951,184.684,185.538,306917.38501763,0
+LFUS.US,D,20191223,000000,186.293,186.293,183.721,185.132,104665.69348072,0
+LFUS.US,D,20191224,000000,185.132,186.362,184.606,185.519,36046.022522209,0
+LFUS.US,D,20191226,000000,186.542,187.166,185.34,186.69,41498.294361263,0
+LFUS.US,D,20191227,000000,186.989,188.2,185.469,186.949,57621.469858722,0
+LFUS.US,D,20191230,000000,186.759,188.328,185.618,186.939,55043.373089609,0
+LFUS.US,D,20191231,000000,186.64,187.852,185.787,186.263,102088.60378067,0
+LFUS.US,D,20200102,000000,187.862,188.508,185.26,188.378,67177.548078297,0
+LFUS.US,D,20200103,000000,186.114,186.72,183.88,185.985,87334.035122748,0
+LFUS.US,D,20200106,000000,184.506,184.813,182.133,182.45,176545.2469555,0
+LFUS.US,D,20200107,000000,182.897,188.08,182.123,186.859,113926.70046853,0
+LFUS.US,D,20200108,000000,186.422,188.328,185.023,186.759,83802.243962873,0
+LFUS.US,D,20200109,000000,188.011,188.011,184.616,185.647,91331.092183922,0
+LFUS.US,D,20200110,000000,185.637,187.524,184.566,186.075,86031.894840536,0
+LFUS.US,D,20200113,000000,186.124,188.607,185.16,188.448,63169.413257567,0
+LFUS.US,D,20200114,000000,188.11,190.831,187.029,188.279,186013.71016769,0
+LFUS.US,D,20200115,000000,188.11,190.206,185.449,186.372,139112.49035085,0
+LFUS.US,D,20200116,000000,187.763,188.259,185.837,187.246,99711.92082164,0
+LFUS.US,D,20200117,000000,187.048,188.279,184.099,185.807,124648.96464851,0
+LFUS.US,D,20200121,000000,184.684,186.562,184.238,185.846,97079.442323804,0
+LFUS.US,D,20200122,000000,185.856,188.338,185.856,186.779,196341.2032799,0
+LFUS.US,D,20200123,000000,186.999,188.607,184.664,185.817,204913.37503719,0
+LFUS.US,D,20200124,000000,186.749,187.316,184.079,184.813,125641.93473224,0
+LFUS.US,D,20200127,000000,181.238,182.748,179.511,179.71,138091.32233371,0
+LFUS.US,D,20200128,000000,180.951,182.669,179.779,181.835,103552.88218,0
+LFUS.US,D,20200129,000000,178.915,182.887,173.802,175.618,278408.26726888,0
+LFUS.US,D,20200130,000000,173.583,178.558,172.68,178.201,206383.69585083,0
+LFUS.US,D,20200131,000000,178.299,178.299,169.413,172.243,187875.78084195,0
+LFUS.US,D,20200203,000000,173.523,175.798,172.053,172.48,112162.31549216,0
+LFUS.US,D,20200204,000000,186.799,186.799,178.231,179.065,180215.00657529,0
+LFUS.US,D,20200205,000000,181.199,183.622,178.041,183.543,136170.84165453,0
+LFUS.US,D,20200206,000000,183.681,183.9,181.924,182.807,135390.36314043,0
+LFUS.US,D,20200207,000000,181.537,181.537,179.223,179.243,123811.08319855,0
+LFUS.US,D,20200210,000000,177.942,179.918,177.247,179.75,108425.08224599,0
+LFUS.US,D,20200211,000000,180.137,184.079,179.65,179.66,84480.001433816,0
+LFUS.US,D,20200212,000000,181.527,181.557,179.928,180.801,75970.267957642,0
+LFUS.US,D,20200213,000000,180.991,181.596,177.684,180.901,88061.138977162,0
+LFUS.US,D,20200214,000000,181.477,181.477,179.124,179.878,69487.764479994,0
+LFUS.US,D,20200218,000000,178.021,181.169,177.981,180.762,94571.840388221,0
+LFUS.US,D,20200219,000000,181.616,183.394,181.616,182.837,97312.075274453,0
+LFUS.US,D,20200220,000000,182.54,184.238,181.388,183.671,62645.737351341,0
+LFUS.US,D,20200221,000000,182.708,182.708,178.001,178.261,86005.711045224,0
+LFUS.US,D,20200224,000000,170.842,173.116,168.906,171.259,145956.5316176,0
+LFUS.US,D,20200225,000000,172.223,172.54,165.838,166.87,121309.52367726,0
+LFUS.US,D,20200226,000000,168.041,170.008,164.299,164.646,83142.613734838,0
+LFUS.US,D,20200227,000000,160.436,165.501,157.646,157.666,107349.53250013,0
+LFUS.US,D,20200228,000000,153.018,158.341,151.321,155.878,194654.36262042,0
+LFUS.US,D,20200302,000000,157.437,159.503,152.741,159.284,151821.70176733,0
+LFUS.US,D,20200303,000000,158.351,163.971,157.327,157.764,174186.69123938,0
+LFUS.US,D,20200304,000000,160.555,163.662,156.762,162.183,155606.26725887,0
+LFUS.US,D,20200305,000000,157.794,159.343,149.801,150.824,147088.47723029,0
+LFUS.US,D,20200306,000000,146.435,155.094,146.236,152.771,163891.42433679,0
+LFUS.US,D,20200309,000000,145.015,151.837,136.366,138.601,159784.59674913,0
+LFUS.US,D,20200310,000000,142.761,147.15,139.652,146.723,240541.46390348,0
+LFUS.US,D,20200311,000000,141.937,144.131,134.529,135.642,219150.3102032,0
+LFUS.US,D,20200312,000000,127.945,144.429,120.369,126.387,350245.52384353,0
+LFUS.US,D,20200313,000000,131.997,134.033,115.98,126.357,272562.2314311,0
+LFUS.US,D,20200316,000000,114.481,125.354,113.895,114.292,218671.95240423,0
+LFUS.US,D,20200317,000000,117.727,128.244,111.372,127.508,363735.21377411,0
+LFUS.US,D,20200318,000000,119.108,122.395,101.155,103.28,277732.52393603,0
+LFUS.US,D,20200319,000000,103.906,117.787,101.96,114.53,176068.90329465,0
+LFUS.US,D,20200320,000000,114.957,119.436,108.433,110.409,197412.72474957,0
+LFUS.US,D,20200323,000000,110.409,112.971,101.641,110.042,186472.93365469,0
+LFUS.US,D,20200324,000000,117.013,127.151,113.667,126.565,171686.13878715,0
+LFUS.US,D,20200325,000000,125.9,129.891,121.7,122.802,217796.80939941,0
+LFUS.US,D,20200326,000000,125.046,139.624,118.81,135.065,173946.00173633,0
+LFUS.US,D,20200327,000000,129.911,130.418,121.312,122.365,204368.55068091,0
+LFUS.US,D,20200330,000000,121.819,130.467,118.383,129.316,145304.95794197,0
+LFUS.US,D,20200331,000000,128.462,131.65,127.528,130.24,160666.7892373,0
+LFUS.US,D,20200401,000000,123.448,125.562,116.933,118.513,156556.94044247,0
+LFUS.US,D,20200402,000000,117.34,127.062,117.34,126.258,126254.23271489,0
+LFUS.US,D,20200403,000000,126.108,128.571,122.762,126.317,104107.77722679,0
+LFUS.US,D,20200406,000000,131.63,133.059,126.874,132.037,176606.67816757,0
+LFUS.US,D,20200407,000000,135.393,138.669,131.6,131.907,117502.80266662,0
+LFUS.US,D,20200408,000000,134.222,135.413,132.89,134.698,123423.36161413,0
+LFUS.US,D,20200409,000000,137.677,141.6,133.745,134.748,161274.05187472,0
+LFUS.US,D,20200413,000000,133.725,134.866,128.85,130.984,101755.26392497,0
+LFUS.US,D,20200414,000000,134.35,137.409,132.831,133.466,112133.1104897,0
+LFUS.US,D,20200415,000000,128.234,129.356,127.261,127.449,164789.72992978,0
+LFUS.US,D,20200416,000000,129.833,129.941,123.994,126.893,160248.85558137,0
+LFUS.US,D,20200417,000000,130.557,134.738,130.557,131.867,131462.79384374,0
+LFUS.US,D,20200420,000000,127.658,131.53,122.533,127.965,295595.91475264,0
+LFUS.US,D,20200421,000000,124.003,128.383,122.047,125.801,116413.15395404,0
+LFUS.US,D,20200422,000000,128.134,130.547,127.588,128.442,234246.27526921,0
+LFUS.US,D,20200423,000000,127.876,131.877,125.602,128.948,132754.86343545,0
+LFUS.US,D,20200424,000000,129.971,133.923,128.87,132.265,90476.090560104,0
+LFUS.US,D,20200427,000000,131.947,139.921,130.746,138.451,167758.56949045,0
+LFUS.US,D,20200428,000000,140.447,142.999,139.206,139.504,117405.11696873,0
+LFUS.US,D,20200429,000000,146.087,156.563,146.037,152.611,304152.98047419,0
+LFUS.US,D,20200430,000000,147.895,151.082,141.708,141.787,153297.05792622,0
+LFUS.US,D,20200501,000000,139.315,143.108,135.929,142.224,217791.77405416,0
+LFUS.US,D,20200504,000000,140.08,141.668,136.226,136.942,139787.22661464,0
+LFUS.US,D,20200505,000000,140.477,143.029,136.048,136.803,143408.64692,0
+LFUS.US,D,20200506,000000,136.753,139.574,135.343,136.276,85983.555526114,0
+LFUS.US,D,20200507,000000,137.925,139.404,136.932,137.706,92536.553837293,0
+LFUS.US,D,20200508,000000,139.662,143.237,139.662,143.158,161522.79793017,0
+LFUS.US,D,20200511,000000,141.142,147.16,139.831,146.753,241352.15448908,0
+LFUS.US,D,20200512,000000,146.961,146.961,137.618,137.796,127094.12830295,0
+LFUS.US,D,20200513,000000,137.22,137.647,131.282,132.93,94388.553821043,0
+LFUS.US,D,20200514,000000,131.937,135.671,128.68,135.572,140690.56755287,0
+LFUS.US,D,20200515,000000,135.235,136.902,132.603,136.246,141871.85954904,0
+LFUS.US,D,20200518,000000,147.726,152.899,144.479,151.598,168875.40906739,0
+LFUS.US,D,20200519,000000,151.529,153.763,150.158,150.685,97582.976849021,0
+LFUS.US,D,20200520,000000,153.803,157.1,151.857,153.257,129977.36699435,0
+LFUS.US,D,20200521,000000,153.048,154.607,150.476,151.261,124535.1658458,0
+LFUS.US,D,20200522,000000,152.005,153.415,149.315,152.761,109694.9963186,0
+LFUS.US,D,20200526,000000,157.953,162.422,157.953,160.942,121325.63678207,0
+LFUS.US,D,20200527,000000,164.219,167.059,162.422,162.501,144006.84593595,0
+LFUS.US,D,20200528,000000,163.534,163.534,157.914,159.066,115132.16212189,0
+LFUS.US,D,20200529,000000,158.043,160.069,154.677,159.116,110719.18554289,0
+LFUS.US,D,20200601,000000,159.443,163.395,158.331,162.988,96255.659840548,0
+LFUS.US,D,20200602,000000,163.028,165.202,161.876,163.505,169810.97621525,0
+LFUS.US,D,20200603,000000,165.738,173.93,165.738,173.087,143146.80896689,0
+LFUS.US,D,20200604,000000,171.905,176.265,170.425,172.799,164839.07631325,0
+LFUS.US,D,20200605,000000,177.843,181.13,175.549,178.141,209756.37010074,0
+LFUS.US,D,20200608,000000,179.402,181.13,174.993,176.175,127251.23107483,0
+LFUS.US,D,20200609,000000,175.579,181.706,173.94,178.568,185488.02012337,0
+LFUS.US,D,20200610,000000,179.272,179.462,171.219,171.507,113993.16702585,0
+LFUS.US,D,20200611,000000,165.014,166.215,158.629,159.096,106231.68585416,0
+LFUS.US,D,20200612,000000,162.571,164.596,156.791,161.2,88775.150933919,0
+LFUS.US,D,20200615,000000,156.176,163.455,155.808,162.263,65143.268596419,0
+LFUS.US,D,20200616,000000,168.807,171.886,162.055,163.455,150860.95789321,0
+LFUS.US,D,20200617,000000,163.544,165.014,162.124,162.551,82273.513144313,0
+LFUS.US,D,20200618,000000,161.072,162.025,159.443,160.327,76153.554524821,0
+LFUS.US,D,20200619,000000,162.273,164.418,158.659,161.906,147499.36140287,0
+LFUS.US,D,20200622,000000,161.289,164.279,158.589,163.742,108463.35086992,0
+LFUS.US,D,20200623,000000,166.056,166.056,162.074,164.119,96817.604370691,0
+LFUS.US,D,20200624,000000,162.611,165.639,158.569,160.932,101659.59236518,0
+LFUS.US,D,20200625,000000,160.416,164.041,158.241,164.011,104427.01811577,0
+LFUS.US,D,20200626,000000,163.702,166.533,161.399,162.789,214831.99811493,0
+LFUS.US,D,20200629,000000,163.206,166.175,161.509,164.239,99775.366171818,0
+LFUS.US,D,20200630,000000,163.991,168.111,163.991,167.089,195219.32835771,0
+LFUS.US,D,20200701,000000,166.741,166.741,158.709,159.503,175875.54603697,0
+LFUS.US,D,20200702,000000,162.153,164.467,159.999,161.279,66188.60627077,0
+LFUS.US,D,20200706,000000,165.172,165.599,161.289,164.964,74218.974878937,0
+LFUS.US,D,20200707,000000,163.574,166.93,162.442,163.812,112237.84567094,0
+LFUS.US,D,20200708,000000,163.455,165.967,163.415,165.142,117893.5454582,0
+LFUS.US,D,20200709,000000,164.864,167.277,160.932,162.631,101078.51352309,0
+LFUS.US,D,20200710,000000,161.746,164.735,160.694,163.156,66490.7269859,0
+LFUS.US,D,20200713,000000,165.014,167.307,161.706,162.978,69163.488245755,0
+LFUS.US,D,20200714,000000,162.571,165.281,158.639,164.894,127915.89664812,0
+LFUS.US,D,20200715,000000,168.41,170.644,165.044,169.929,98743.120395121,0
+LFUS.US,D,20200716,000000,169.929,171.051,165.222,167.744,74099.133661934,0
+LFUS.US,D,20200717,000000,168.36,170.366,167.317,169.65,56854.08324229,0
+LFUS.US,D,20200720,000000,169.453,169.81,167.804,169.134,51664.656425401,0
+LFUS.US,D,20200721,000000,171.507,172.59,168.817,169.184,52190.346469727,0
+LFUS.US,D,20200722,000000,168.906,173.166,168.906,170.474,126352.92548184,0
+LFUS.US,D,20200723,000000,169.67,172.133,169.303,171.309,93021.961119602,0
+LFUS.US,D,20200724,000000,170.247,171.786,168.866,169.025,60617.500283765,0
+LFUS.US,D,20200727,000000,168.698,174.923,168.698,173.513,89491.177028779,0
+LFUS.US,D,20200728,000000,172.54,173.882,167.437,168.528,73633.867760633,0
+LFUS.US,D,20200729,000000,178.121,188.498,177.734,178.667,187745.86893444,0
+LFUS.US,D,20200730,000000,175.073,178.161,170.822,174.029,122545.19740215,0
+LFUS.US,D,20200731,000000,174,174.636,166.493,173.96,103426.9985487,0
+LFUS.US,D,20200803,000000,173.96,178.171,173.523,177.714,99918.369976979,0
+LFUS.US,D,20200804,000000,177.833,182.222,177.217,180.801,82014.696398351,0
+LFUS.US,D,20200805,000000,181.15,183.473,179.551,182.023,83118.444077628,0
+LFUS.US,D,20200806,000000,181.914,182.202,175.251,181.686,68347.762314902,0
+LFUS.US,D,20200807,000000,181.686,183.096,177.981,181.298,69867.429512008,0
+LFUS.US,D,20200810,000000,181.258,186.969,181.16,185.082,142923.23963769,0
+LFUS.US,D,20200811,000000,185.677,189.52,181.864,187.346,140223.28751348,0
+LFUS.US,D,20200812,000000,188.725,188.995,184.763,187.156,81968.371222031,0
+LFUS.US,D,20200813,000000,186.909,187.951,185.32,185.995,51778.4552281,0
+LFUS.US,D,20200814,000000,185.052,187.146,183.304,183.989,58886.348586068,0
+LFUS.US,D,20200817,000000,184.426,186.592,183.831,184.783,68764.688901782,0
+LFUS.US,D,20200818,000000,184.019,184.456,181.477,181.864,47384.612961053,0
+LFUS.US,D,20200819,000000,182.738,183.949,180.017,180.444,60160.290934869,0
+LFUS.US,D,20200820,000000,178.975,178.975,177.277,177.555,51397.783127035,0
+LFUS.US,D,20200821,000000,176.452,177.912,175.241,177.843,45556.782634514,0
+LFUS.US,D,20200824,000000,179.6,183.086,179.6,182.61,59197.532922652,0
+LFUS.US,D,20200825,000000,183.831,184.069,180.663,182.937,51785.504711453,0
+LFUS.US,D,20200826,000000,182.787,183.652,179.253,180.951,58841.030478799,0
+LFUS.US,D,20200827,000000,182.193,182.193,177.594,178.438,59173.363265443,0
+LFUS.US,D,20200828,000000,179.422,181.169,178.538,180.404,120303.46169588,0
+LFUS.US,D,20200831,000000,181.041,181.041,177.535,177.535,65855.266415076,0
+LFUS.US,D,20200901,000000,177.575,180.167,175.926,180.167,57020.249635613,0
+LFUS.US,D,20200902,000000,181.616,182.887,178.985,182.48,43888.069217944,0
+LFUS.US,D,20200903,000000,181.388,182.043,174.416,175.102,112992.14038971,0
+LFUS.US,D,20200904,000000,175.768,178.388,171.974,176.761,60490.609583411,0
+LFUS.US,D,20200908,000000,174.288,175.519,170.624,170.624,61505.735186248,0
+LFUS.US,D,20200909,000000,171.756,175.618,171.756,174.019,85687.477225287,0
+LFUS.US,D,20200910,000000,174.923,175.341,170.524,170.524,49167.125180323,0
+LFUS.US,D,20200911,000000,172.59,175.003,170.524,172.123,62500.719408078,0
+LFUS.US,D,20200914,000000,173.553,175.808,173.285,174.705,46578.957720706,0
+LFUS.US,D,20200915,000000,176.572,176.849,174.775,175.311,38050.089932575,0
+LFUS.US,D,20200916,000000,176.869,178.915,175.033,175.47,74241.130398046,0
+LFUS.US,D,20200917,000000,172.957,179.045,172.352,176.462,79260.362545412,0
+LFUS.US,D,20200918,000000,176.751,177.515,172.253,173.464,200993.86229291,0
+LFUS.US,D,20200921,000000,170.257,170.257,162.918,164.686,78696.403877168,0
+LFUS.US,D,20200922,000000,165.471,169.9,163.176,166.99,72634.855262603,0
+LFUS.US,D,20200923,000000,165.778,168.41,163.564,163.822,60162.305072969,0
+LFUS.US,D,20200924,000000,162.422,167.128,162.422,165.768,60512.765102521,0
+LFUS.US,D,20200925,000000,165.014,167.874,164.378,166.463,55259.892935453,0
+LFUS.US,D,20200928,000000,168.936,173.872,168.111,173.583,61051.547044502,0
+LFUS.US,D,20200929,000000,172.838,176.185,172.828,174.486,75997.458822003,0
+LFUS.US,D,20200930,000000,175.043,176.899,172.898,174.109,95407.707700082,0
+LFUS.US,D,20201001,000000,174.983,181.845,174.129,180.484,154393.75612214,0
+LFUS.US,D,20201002,000000,176.761,179.213,175.778,177.833,47377.5634777,0
+LFUS.US,D,20201005,000000,180.574,183.473,180.574,183.234,43567.821259906,0
+LFUS.US,D,20201006,000000,184.963,184.963,180.177,181.963,109800.7385689,0
+LFUS.US,D,20201007,000000,184.803,186.532,182.64,185.935,88240.397268139,0
+LFUS.US,D,20201008,000000,186.532,186.532,184.188,184.626,58661.772187821,0
+LFUS.US,D,20201009,000000,186.502,186.502,183.146,184.089,97280.856133891,0
+LFUS.US,D,20201012,000000,185.37,185.856,183.979,185.519,69835.203302394,0
+LFUS.US,D,20201013,000000,185.23,186.392,183.652,185.697,93023.975257704,0
+LFUS.US,D,20201014,000000,186.144,187.991,185.062,185.519,46244.610795961,0
+LFUS.US,D,20201015,000000,183.434,189.093,182.917,188.627,86287.690379345,0
+LFUS.US,D,20201016,000000,189.539,190.344,186.919,189.272,24946.107448318,0
+LFUS.US,D,20201019,000000,189.272,191.258,187.146,187.653,70838.244076627,0
+LFUS.US,D,20201020,000000,189.848,192.579,189.232,189.372,52726.107204559,0
+LFUS.US,D,20201021,000000,190.702,194.823,190.702,192.847,123059.80968691,0
+LFUS.US,D,20201022,000000,193.581,197.096,193.144,196.501,106903.40091079,0
+LFUS.US,D,20201023,000000,198.626,200.423,195.994,198.874,134419.54857582,0
+LFUS.US,D,20201026,000000,196.521,196.521,189.619,192.4,116016.36874817,0
+LFUS.US,D,20201027,000000,191.408,192.986,189.025,192.907,110008.19479329,0
+LFUS.US,D,20201028,000000,193.234,194.207,187.386,188.925,140366.29131864,0
+LFUS.US,D,20201029,000000,187.703,198.249,187.703,196.352,120870.44157128,0
+LFUS.US,D,20201030,000000,195.537,196.938,191.158,194.336,86221.223822017,0
+LFUS.US,D,20201102,000000,195.924,198.596,194.703,198.477,98095.574995692,0
+LFUS.US,D,20201103,000000,201.068,204.892,201.068,202.816,98516.529858774,0
+LFUS.US,D,20201104,000000,202.598,203.621,198.675,200.046,123033.62589161,0
+LFUS.US,D,20201105,000000,203.938,210.135,203.938,207.423,146303.97044,0
+LFUS.US,D,20201106,000000,207.364,210.571,202.299,209.399,57178.359476531,0
+LFUS.US,D,20201109,000000,215.993,222.616,210.046,210.76,126010.52200469,0
+LFUS.US,D,20201110,000000,209.866,219.161,209.121,217.275,249640.33277416,0
+LFUS.US,D,20201111,000000,216.758,218.099,215.506,217.015,78185.819868598,0
+LFUS.US,D,20201112,000000,215.993,218.099,213.103,215.348,122033.60632453,0
+LFUS.US,D,20201113,000000,215.993,222.358,215.576,220.83,143536.54468941,0
+LFUS.US,D,20201116,000000,224.414,230.987,222.993,227.204,133427.58556114,0
+LFUS.US,D,20201117,000000,223.827,225.893,220.937,225.616,141463.99658362,0
+LFUS.US,D,20201118,000000,226.568,229.548,224.404,227.254,128978.35449632,0
+LFUS.US,D,20201119,000000,226.033,229.269,224.314,228.206,130662.17394865,0
+LFUS.US,D,20201120,000000,227.909,229.558,226.171,228.713,121934.91355758,0
+LFUS.US,D,20201123,000000,229.548,232.576,227.889,231.711,105650.60701205,0
+LFUS.US,D,20201124,000000,232.516,240.322,232.516,237.769,148567.86166537,0
+LFUS.US,D,20201125,000000,236.915,237.639,233.212,235.823,50282.957688204,0
+LFUS.US,D,20201127,000000,234.969,239.348,234.859,238.463,25870.596836617,0
+LFUS.US,D,20201130,000000,237.829,238.463,233.777,236.637,106244.77775181,0
+LFUS.US,D,20201201,000000,240.569,241.086,236.18,237.649,96129.776209244,0
+LFUS.US,D,20201202,000000,235.863,240.619,232.466,236.07,125745.66284443,0
+LFUS.US,D,20201203,000000,237.004,240.429,234.899,238.513,69013.434957239,0
+LFUS.US,D,20201204,000000,240.42,245.435,228.396,243.012,81718.618097523,0
+LFUS.US,D,20201207,000000,243.012,245.206,240.352,243.539,103167.17473368,0
+LFUS.US,D,20201208,000000,242.018,246.607,242.018,246.11,91011.851294935,0
+LFUS.US,D,20201209,000000,247.134,248.84,242.725,245.375,96621.225905856,0
+LFUS.US,D,20201210,000000,242.795,243.926,239.587,240.818,147821.623499,0
+LFUS.US,D,20201211,000000,238.831,244.838,238.831,242.725,101597.15408405,0
+LFUS.US,D,20201214,000000,244.799,246.854,238.911,239.2,97661.528234956,0
+LFUS.US,D,20201215,000000,242.358,245.613,240.669,244.998,76205.922115444,0
+LFUS.US,D,20201216,000000,246.427,246.427,238.573,239.577,138223.24837931,0
+LFUS.US,D,20201217,000000,242.872,248.136,240.102,246.697,195320.03526276,0
+LFUS.US,D,20201218,000000,246.527,249.307,245.942,247.094,349139.76202615,0
+LFUS.US,D,20201221,000000,244.084,244.938,239.428,242.595,105534.79407126,0
+LFUS.US,D,20201222,000000,244.681,245.495,241.741,244.928,91114.572338079,0
+LFUS.US,D,20201223,000000,247.064,248.443,243.906,247.629,58260.958705748,0
+LFUS.US,D,20201224,000000,248.81,249.595,244.938,247.58,26423.477745306,0
+LFUS.US,D,20201228,000000,250.559,251.82,248.453,248.463,96539.653312771,0
+LFUS.US,D,20201229,000000,250.351,250.351,242.148,245.315,53676.780388169,0
+LFUS.US,D,20201230,000000,246.437,250.419,246.299,249.07,41366.368315656,0
+LFUS.US,D,20201231,000000,249.884,252.337,248.383,250.539,83182.896496855,0
+LFUS.US,D,20210104,000000,249.06,252.008,242.625,247.908,115154.317641,0
+LFUS.US,D,20210105,000000,246.934,253.529,246.657,251.056,152081.52558234,0
+LFUS.US,D,20210106,000000,253.359,260.271,245.058,257.103,159106.83927817,0
+LFUS.US,D,20210107,000000,259.913,264.223,258.562,262.544,105836.91478638,0
+LFUS.US,D,20210108,000000,264.728,269.921,263.359,265.255,117951.95546311,0
+LFUS.US,D,20210111,000000,255.912,269.584,255.912,268.552,85508.218934309,0
+LFUS.US,D,20210112,000000,269.049,278.025,267.915,276.316,128776.94068624,0
+LFUS.US,D,20210113,000000,275.463,277.935,274.231,274.668,89900.047063254,0
+LFUS.US,D,20210114,000000,280.418,280.418,274.241,278.859,84496.114538622,0
+LFUS.US,D,20210115,000000,275.472,278.859,266.903,271.382,114198.60911214,0
+LFUS.US,D,20210119,000000,272.682,276.326,270.081,275.394,110792.70158357,0
+LFUS.US,D,20210120,000000,278.412,281.232,271.074,279.396,157824.84037698,0
+LFUS.US,D,20210121,000000,282.116,283.258,272.604,273.903,207893.29235743,0
+LFUS.US,D,20210122,000000,272.811,275.374,268.045,274.717,172500.85764895,0
+LFUS.US,D,20210125,000000,273.805,275.711,266.616,268.274,106826.86366296,0
+LFUS.US,D,20210126,000000,269.117,269.117,260.618,260.866,101828.77996565,0
+LFUS.US,D,20210127,000000,257.221,264.48,244.711,245.962,193941.35773271,0
+LFUS.US,D,20210128,000000,244.731,251.373,243.102,248.722,182080.09845669,0
+LFUS.US,D,20210129,000000,248.623,251.543,239.437,239.437,134526.29789517,0
+LFUS.US,D,20210201,000000,241.94,251.173,241.374,250.509,112400.99085712,0
+LFUS.US,D,20210202,000000,254.313,259.674,252.138,258.245,125920.8928592,0
+LFUS.US,D,20210203,000000,262.544,263.676,252.068,255.951,174191.72658465,0
+LFUS.US,D,20210204,000000,257.451,258.413,248.633,250.152,120832.17294736,0
+LFUS.US,D,20210205,000000,250.669,260.468,247.858,257.758,149432.93397969,0
+LFUS.US,D,20210208,000000,257.818,264.043,257.728,263.686,101426.95941453,0
+LFUS.US,D,20210209,000000,263.866,266.764,262.087,265.255,98040.186197918,0
+LFUS.US,D,20210210,000000,267.32,269.901,264.143,264.778,109440.20784884,0
+LFUS.US,D,20210211,000000,265.722,269.465,261.85,268.989,90591.903500904,0
+LFUS.US,D,20210212,000000,268.671,270.667,267.211,270.269,71973.210896468,0
+LFUS.US,D,20210216,000000,270.558,274.987,270.269,272.434,90079.305354232,0
+LFUS.US,D,20210217,000000,271.481,274.35,265.802,266.346,59855.149012586,0
+LFUS.US,D,20210218,000000,266.346,268.652,261.899,263.289,110514.75052566,0
+LFUS.US,D,20210219,000000,266.089,275.84,266.079,274.53,73369.008600369,0
+LFUS.US,D,20210222,000000,272.634,275.979,271.61,272.871,109114.92454555,0
+LFUS.US,D,20210223,000000,265.255,265.255,258.453,265.255,119314.51988836,0
+LFUS.US,D,20210224,000000,263.398,269.793,263.398,266.973,101532.70166483,0
+LFUS.US,D,20210225,000000,264.073,264.61,253.279,254.778,83615.936188542,0
+LFUS.US,D,20210226,000000,256.517,259.327,252.772,256.457,112908.55365854,0
+LFUS.US,D,20210301,000000,262.484,268.342,261.015,268.332,84571.644717405,0
+LFUS.US,D,20210302,000000,269.455,269.455,259.297,259.714,96917.304206684,0
+LFUS.US,D,20210303,000000,260.081,266.089,257.539,257.539,88158.824675053,0
+LFUS.US,D,20210304,000000,257.142,257.142,244.978,247.958,102141.97844034,0
+LFUS.US,D,20210305,000000,252.008,257.986,238.046,253.567,154715.01114923,0
+LFUS.US,D,20210308,000000,255.435,258.999,250.002,251.353,97431.916491456,0
+LFUS.US,D,20210309,000000,254.828,263.556,254.828,260.369,118596.47965539,0
+LFUS.US,D,20210310,000000,261.163,266.436,257.768,259.009,83927.120525127,0
+LFUS.US,D,20210311,000000,263.051,269.544,262.792,263.408,81652.151540195,0
+LFUS.US,D,20210312,000000,262.434,265.205,253.945,264.858,79730.663791966,0
+LFUS.US,D,20210315,000000,266.873,271.025,261.8,270.428,102214.48741197,0
+LFUS.US,D,20210316,000000,272.255,272.624,267.003,270.298,108358.61568868,0
+LFUS.US,D,20210317,000000,268.302,271.332,261.66,270.628,114591.36604181,0
+LFUS.US,D,20210318,000000,270.041,270.041,259.177,261.82,109976.97565272,0
+LFUS.US,D,20210319,000000,261.343,263.806,256.874,259.614,393689.47561023,0
+LFUS.US,D,20210322,000000,259.387,261.253,255.832,256.984,150180.17921513,0
+LFUS.US,D,20210323,000000,255.155,262.097,247.441,249.754,132360.09236767,0
+LFUS.US,D,20210324,000000,251.562,255.455,249.864,251.423,156248.77731304,0
+LFUS.US,D,20210325,000000,249.397,257.351,245.445,256.706,73800.034153955,0
+LFUS.US,D,20210326,000000,258.522,264.66,255.295,264.66,82908.973715137,0
+LFUS.US,D,20210329,000000,261.919,266.734,254.978,255.345,133819.33542177,0
+LFUS.US,D,20210330,000000,255.802,258.672,253.052,258.672,89774.16343195,0
+LFUS.US,D,20210331,000000,258.205,263.616,257.241,260.618,166366.80006275,0
+LFUS.US,D,20210401,000000,262.902,264.46,260.301,263.526,101198.35474008,0
+LFUS.US,D,20210405,000000,266.089,270.269,262.504,267.876,86757.991625899,0
+LFUS.US,D,20210406,000000,268.7,272.177,266.833,267.37,92649.345570941,0
+LFUS.US,D,20210407,000000,266.566,266.566,261.452,263.071,70790.911831256,0
+LFUS.US,D,20210408,000000,265.434,268.452,262.464,264.68,52820.7716953,0
+LFUS.US,D,20210409,000000,264.62,266.446,262.494,266.039,50791.527558674,0
+LFUS.US,D,20210412,000000,267.131,270.755,263.676,265.295,33358.155226599,0
+LFUS.US,D,20210413,000000,266.943,266.943,261.64,262.971,40527.479796644,0
+LFUS.US,D,20210414,000000,264.41,269.237,264.41,267.857,96017.991544646,0
+LFUS.US,D,20210415,000000,269.981,269.981,267.072,268.392,46825.689638062,0
+LFUS.US,D,20210416,000000,270.805,272.673,269.604,270.398,77929.017260737,0
+LFUS.US,D,20210419,000000,268.165,268.959,265.89,267.738,61422.148455063,0
+LFUS.US,D,20210420,000000,267.658,268.255,260.638,262.385,56714.100644281,0
+LFUS.US,D,20210421,000000,263.329,267.063,263.329,265.989,56251.85595013,0
+LFUS.US,D,20210422,000000,268.005,269.088,262.991,263.963,79691.388098998,0
+LFUS.US,D,20210423,000000,264.818,273.08,261.8,271.947,260140.03469399,0
+LFUS.US,D,20210426,000000,273.169,277.409,273.021,274.737,85739.844815909,0
+LFUS.US,D,20210427,000000,275.234,275.631,269.217,271.272,61223.755852126,0
+LFUS.US,D,20210428,000000,276.089,276.089,268.542,270.001,90922.222149446,0
+LFUS.US,D,20210429,000000,272.663,272.663,264.917,268.145,62909.589442555,0
+LFUS.US,D,20210430,000000,265.532,268.779,261.055,261.393,90017.874142156,0
+LFUS.US,D,20210503,000000,263.626,267.42,259.991,262.684,105783.54012671,0
+LFUS.US,D,20210504,000000,260.379,261.035,255.495,256.319,80453.739370177,0
+LFUS.US,D,20210505,000000,257.878,259.059,255.97,256.239,65942.881422464,0
+LFUS.US,D,20210506,000000,255.742,256.279,251.096,254.908,68647.868891932,0
+LFUS.US,D,20210507,000000,255.592,261.153,254.938,260.498,65241.961363361,0
+LFUS.US,D,20210510,000000,259.544,259.544,250.251,250.569,72218.935744773,0
+LFUS.US,D,20210511,000000,245.555,251.562,244.333,250.579,61938.774877935,0
+LFUS.US,D,20210512,000000,247.361,248.97,242.178,242.625,69520.997758658,0
+LFUS.US,D,20210513,000000,245.246,251.94,242.823,249.704,95952.532056367,0
+LFUS.US,D,20210514,000000,252.415,254.918,250.142,253.696,53466.302956629,0
+LFUS.US,D,20210517,000000,252.385,256.338,251.146,255.365,57822.883668808,0
+LFUS.US,D,20210518,000000,255.99,256.319,252.425,252.802,60543.984243083,0
+LFUS.US,D,20210519,000000,248.275,252.674,247.838,251.67,64479.610092182,0
+LFUS.US,D,20210520,000000,252.635,256.229,251.473,255.862,51180.256212142,0
+LFUS.US,D,20210521,000000,257.918,262.474,253.846,254.551,103895.28565715,0
+LFUS.US,D,20210524,000000,256.547,256.626,253.299,254.024,62007.255573365,0
+LFUS.US,D,20210525,000000,255.395,257.501,250.678,251.363,49675.695050792,0
+LFUS.US,D,20210526,000000,251.363,255.465,249.854,255.385,66468.571466791,0
+LFUS.US,D,20210527,000000,257.103,261.957,256.279,257.529,114545.04086549,0
+LFUS.US,D,20210528,000000,259.277,259.277,256.299,257.937,36648.24981437,0
+LFUS.US,D,20210601,000000,259.684,261.55,257.927,259.437,58054.509550409,0
+LFUS.US,D,20210602,000000,260.171,260.171,253.945,255.305,77453.680668932,0
+LFUS.US,D,20210603,000000,253.806,257.211,252.674,253.955,51161.121900184,0
+LFUS.US,D,20210604,000000,254.808,258.77,254.808,258.085,41036.049667114,0
+LFUS.US,D,20210607,000000,259.437,259.437,252.635,253.916,46159.009926674,0
+LFUS.US,D,20210608,000000,254.293,257.381,252.902,256.099,72864.467006101,0
+LFUS.US,D,20210609,000000,256.794,258.265,255.137,255.355,57479.473122611,0
+LFUS.US,D,20210610,000000,255.195,257.578,253.766,256.686,68368.910764961,0
+LFUS.US,D,20210611,000000,255.175,258.065,254.054,257.371,51632.430215787,0
+LFUS.US,D,20210614,000000,257.161,258.045,251.313,256.964,64649.804761706,0
+LFUS.US,D,20210615,000000,258.006,258.393,254.074,254.838,38443.853931294,0
+LFUS.US,D,20210616,000000,255.572,257.053,251.383,252.147,67685.110879716,0
+LFUS.US,D,20210617,000000,252.157,252.157,244.393,246.617,85684.456018135,0
+LFUS.US,D,20210618,000000,240.699,244.601,235.496,235.993,263524.7937725,0
+LFUS.US,D,20210621,000000,239.06,241.393,237.233,240.122,81119.412012515,0
+LFUS.US,D,20210622,000000,238.066,240.709,235.585,240.102,73836.288639771,0
+LFUS.US,D,20210623,000000,240.112,240.986,239.16,239.288,52731.142549812,0
+LFUS.US,D,20210624,000000,241.503,242.775,238.096,242.445,63952.912978804,0
+LFUS.US,D,20210625,000000,242.198,245.683,241.016,244.304,155049.35807398,0
+LFUS.US,D,20210628,000000,244.224,249.267,243.042,248.653,91881.95895451,0
+LFUS.US,D,20210629,000000,248.81,253.577,246.617,250.409,91302.89425051,0
+LFUS.US,D,20210630,000000,249.05,252.615,248.046,251.581,219730.38197624,0
+LFUS.US,D,20210701,000000,252.525,253.339,250.251,251.83,107134.01972334,0
+LFUS.US,D,20210702,000000,251.85,251.85,247.531,249.437,73916.854163806,0
+LFUS.US,D,20210706,000000,249.14,249.14,243.677,244.323,63418.159313025,0
+LFUS.US,D,20210707,000000,244.731,247.609,241.244,246.417,61667.873303368,0
+LFUS.US,D,20210708,000000,240.996,247.531,240.411,243.21,90423.722969481,0
+LFUS.US,D,20210709,000000,245.643,250.439,245.325,249.317,69922.818309782,0
+LFUS.US,D,20210712,000000,247.441,250.419,245.593,250.022,65031.48393182,0
+LFUS.US,D,20210713,000000,248.443,249.734,246.369,247.222,36329.008925381,0
+LFUS.US,D,20210714,000000,248.713,250.529,243.26,243.409,39170.957785708,0
+LFUS.US,D,20210715,000000,242.198,244.323,239.507,242.128,95697.743586607,0
+LFUS.US,D,20210716,000000,243.627,243.627,237.194,237.214,48277.883208789,0
+LFUS.US,D,20210719,000000,232.486,236.537,231.623,234.999,85459.879619889,0
+LFUS.US,D,20210720,000000,236.08,244.471,236.08,242.555,123361.93040205,0
+LFUS.US,D,20210721,000000,244.661,249.16,244.044,247.202,111551.02457855,0
+LFUS.US,D,20210722,000000,247.739,247.739,243.647,243.846,84834.489739568,0
+LFUS.US,D,20210723,000000,244.701,248.226,242.268,247.084,56536.856491404,0
+LFUS.US,D,20210726,000000,247.192,248.78,246.854,247.928,54388.778206826,0
+LFUS.US,D,20210727,000000,245.962,245.962,240.976,242.078,137552.54039172,0
+LFUS.US,D,20210728,000000,253.002,259.437,247.341,257.123,119401.12782669,0
+LFUS.US,D,20210729,000000,270.955,270.955,260.121,263.846,98181.175864979,0
+LFUS.US,D,20210730,000000,261.71,266.566,261.65,262.624,102153.05619989,0
+LFUS.US,D,20210802,000000,263.646,266.616,259.496,259.674,58499.634070701,0
+LFUS.US,D,20210803,000000,261.413,263.556,257.738,262.127,61921.654704078,0
+LFUS.US,D,20210804,000000,261.273,262.902,258.095,258.095,74043.74486416,0
+LFUS.US,D,20210805,000000,260.161,260.31,256.437,257.598,59502.674844934,0
+LFUS.US,D,20210806,000000,259.267,261.54,257.918,260.717,40260.606498278,0
+LFUS.US,D,20210809,000000,260.271,261.163,247.252,260.161,48636.399790743,0
+LFUS.US,D,20210810,000000,260.221,267.003,258.81,266.764,156476.37491843,0
+LFUS.US,D,20210811,000000,267.489,269.554,266.059,268.522,90116.566909098,0
+LFUS.US,D,20210812,000000,269.416,272.584,267.518,272.097,86865.748014296,0
+LFUS.US,D,20210813,000000,271.897,275.542,271.54,275.056,73877.578470839,0
+LFUS.US,D,20210816,000000,274.947,275.731,272.275,275.731,63700.138647146,0
+LFUS.US,D,20210817,000000,273.963,274.182,266.566,270.161,92265.652262726,0
+LFUS.US,D,20210818,000000,271.432,273.368,268.919,268.919,52552.891327884,0
+LFUS.US,D,20210819,000000,265.404,269.971,265.185,268.432,44151.921309158,0
+LFUS.US,D,20210820,000000,268.76,271.362,267.618,271.362,32029.831149076,0
+LFUS.US,D,20210823,000000,274.063,275.056,271.103,274.817,48383.625459084,0
+LFUS.US,D,20210824,000000,275.781,277.25,274.707,275.651,50466.244255383,0
+LFUS.US,D,20210825,000000,276.286,279.136,276.286,278.799,63405.067415368,0
+LFUS.US,D,20210826,000000,277.995,280.665,274.182,278.164,54687.877714805,0
+LFUS.US,D,20210827,000000,278.302,284.4,278.302,282.513,71926.885720147,0
+LFUS.US,D,20210830,000000,284.201,286.276,279.713,284.936,52905.365495536,0
+LFUS.US,D,20210831,000000,286.108,286.882,281.232,282.344,77454.687737984,0
+LFUS.US,D,20210901,000000,283.655,283.655,278.61,279.136,48572.954440566,0
+LFUS.US,D,20210902,000000,280.418,280.895,277.627,280.895,38501.25686717,0
+LFUS.US,D,20210903,000000,279.763,279.871,276.673,277.895,51370.592262674,0
+LFUS.US,D,20210907,000000,277.925,277.925,272.245,272.255,46020.034397714,0
+LFUS.US,D,20210908,000000,271.848,272.236,268.959,271.49,56331.414405116,0
+LFUS.US,D,20210909,000000,271.193,274.36,270.071,270.478,38515.355833875,0
+LFUS.US,D,20210910,000000,272.027,273.208,269.257,269.754,49166.118111273,0
+LFUS.US,D,20210913,000000,270.568,270.568,258.642,265.404,201494.37561097,0
+LFUS.US,D,20210914,000000,265.424,265.632,259.377,260.478,82672.312488285,0
+LFUS.US,D,20210915,000000,260.568,269.833,258.125,268.949,158895.35477759,0
+LFUS.US,D,20210916,000000,268.72,275.989,266.486,268.929,137396.4446889,0
+LFUS.US,D,20210917,000000,269.514,276.983,266.336,275.423,635283.32667142,0
+LFUS.US,D,20210920,000000,271.749,271.997,261.68,265.175,156428.03560402,0
+LFUS.US,D,20210921,000000,267.678,267.995,261.203,264.083,81946.215702922,0
+LFUS.US,D,20210922,000000,266.675,272.931,266.675,269.872,66712.282176995,0
+LFUS.US,D,20210923,000000,272.226,275.066,271.352,271.829,82036.851917461,0
+LFUS.US,D,20210924,000000,270.211,279.971,268.492,279.336,92489.221591923,0
+LFUS.US,D,20210927,000000,279.086,283.834,278.552,280.557,139119.5398342,0
+LFUS.US,D,20210928,000000,278.422,283.555,274.917,278.432,115889.47804782,0
+LFUS.US,D,20210929,000000,279.891,280.07,273.298,273.715,39067.229673513,0
+LFUS.US,D,20210930,000000,274.917,277.875,269.852,270.348,128923.97276761,0
+LFUS.US,D,20211001,000000,271.282,277.28,266.278,275.264,118802.92881074,0
+LFUS.US,D,20211004,000000,275.134,275.254,268.849,272.424,73717.45449182,0
+LFUS.US,D,20211005,000000,273.001,278.929,272.374,275.83,71012.467022352,0
+LFUS.US,D,20211006,000000,272.037,274.648,267.866,272.344,71330.700842289,0
+LFUS.US,D,20211007,000000,275.154,277.597,273.318,274.023,88205.149851374,0
+LFUS.US,D,20211008,000000,274.45,276.983,272.781,274.47,41545.626606633,0
+LFUS.US,D,20211011,000000,274.44,275.681,271.887,272.334,45531.605908253,0
+LFUS.US,D,20211012,000000,272.444,273.119,267.847,268.264,26940.104168179,0
+LFUS.US,D,20211013,000000,268.661,271.7,266.943,270.318,41599.001266306,0
+LFUS.US,D,20211014,000000,272.057,280.17,271.481,278.989,53898.335579265,0
+LFUS.US,D,20211015,000000,279.464,280.915,276.566,277.797,53738.211600246,0
+LFUS.US,D,20211018,000000,276.486,282.394,274.53,282.354,55794.646601234,0
+LFUS.US,D,20211019,000000,282.394,285.383,280.965,284.519,64903.586162415,0
+LFUS.US,D,20211020,000000,285.731,288.769,283.178,288.351,76686.294052501,0
+LFUS.US,D,20211021,000000,290.437,293.287,287.13,292.631,131295.62038138,0
+LFUS.US,D,20211022,000000,293.247,296.028,290.824,291.242,131525.23212487,0
+LFUS.US,D,20211025,000000,291.539,298.004,290.824,292.433,111201.57161805,0
+LFUS.US,D,20211026,000000,291.242,294.607,281.729,282.364,118662.94621273,0
+LFUS.US,D,20211027,000000,297.03,301.35,275.164,275.85,181410.39753815,0
+LFUS.US,D,20211028,000000,276.913,290.834,271.6,289.86,122433.41273755,0
+LFUS.US,D,20211029,000000,289.016,296.593,289.016,291.39,106730.18503412,0
+LFUS.US,D,20211101,000000,291.39,296.584,289.87,296.544,87603.929628263,0
+LFUS.US,D,20211102,000000,296.782,312.352,295.998,310.396,155891.26780014,0
+LFUS.US,D,20211103,000000,311.091,313.841,305.143,311.001,83064.062348905,0
+LFUS.US,D,20211104,000000,311.756,313.424,308.995,313.087,53791.586259919,0
+LFUS.US,D,20211105,000000,313.157,317.635,313.157,316.512,59728.258312231,0
+LFUS.US,D,20211108,000000,317.675,318.538,313.394,315.57,47852.900069505,0
+LFUS.US,D,20211109,000000,314.437,321.13,314.437,320.703,70866.442010039,0
+LFUS.US,D,20211110,000000,319.402,321.606,315.251,319.542,99126.813703338,0
+LFUS.US,D,20211111,000000,321.458,322.56,317.516,321.508,60153.241451516,0
+LFUS.US,D,20211112,000000,323.235,327.078,313.772,326.343,74671.148882581,0
+LFUS.US,D,20211115,000000,327.634,329.104,319.442,321.071,100729.06056259,0
+LFUS.US,D,20211116,000000,320.206,325.45,318.895,324.248,82387.311947011,0
+LFUS.US,D,20211117,000000,323.941,328.806,321.041,328.051,106737.23451747,0
+LFUS.US,D,20211118,000000,330.066,331.795,323.374,326.433,84446.768155151,0
+LFUS.US,D,20211119,000000,324.794,326.909,315.073,318.608,102537.75657716,0
+LFUS.US,D,20211122,000000,319.839,324.377,313.324,313.444,112162.31549216,0
+LFUS.US,D,20211123,000000,313.673,314.884,308.618,311.697,79006.581144703,0
+LFUS.US,D,20211124,000000,310.108,313.305,305.788,312.044,77540.28860727,0
+LFUS.US,D,20211126,000000,305.808,307.248,299.195,301.509,64307.401284558,0
+LFUS.US,D,20211129,000000,306.395,309.274,302.472,306.901,72887.629594262,0
+LFUS.US,D,20211130,000000,303.862,306.365,292.333,295.759,112620.53191012,0
+LFUS.US,D,20211201,000000,301.697,307.973,297.05,297.05,100512.54071674,0
+LFUS.US,D,20211202,000000,297.05,308.201,295.729,305.52,91167.946997753,0
+LFUS.US,D,20211203,000000,308.668,310.267,298.451,303.952,107159.1964496,0
+LFUS.US,D,20211206,000000,307.824,312.967,303.673,304.836,71213.880832439,0
+LFUS.US,D,20211207,000000,309.85,311.538,305.798,307.506,59067.621015147,0
+LFUS.US,D,20211208,000000,307.735,308.748,304.468,307.079,50237.639580935,0
+LFUS.US,D,20211209,000000,305.073,306.871,297.894,297.944,77855.501220056,0
+LFUS.US,D,20211210,000000,302.016,306.255,299.443,301.717,113851.17028974,0
+LFUS.US,D,20211213,000000,302.383,306.979,298.391,304.011,103633.44770403,0
+LFUS.US,D,20211214,000000,303.802,303.802,297.617,300.337,66026.468153651,0
+LFUS.US,D,20211215,000000,301.836,302.393,294.876,302.393,67048.643239841,0
+LFUS.US,D,20211216,000000,303.982,304.369,292.253,294.588,68160.447471521,0
+LFUS.US,D,20211217,000000,294.131,298.221,287.627,294.062,303470.18765799,0
+LFUS.US,D,20211220,000000,287.29,291.092,283.029,290.467,76357.98954206,0
+LFUS.US,D,20211221,000000,292.651,296.762,291.996,296.008,66455.479569135,0
+LFUS.US,D,20211222,000000,294.032,297.179,292.463,296.882,46200.299757742,0
+LFUS.US,D,20211223,000000,298.191,304.299,297.765,301.529,45716.906613534,0
+LFUS.US,D,20211227,000000,303.485,311.707,302.909,311.25,91140.756133391,0
+LFUS.US,D,20211228,000000,312.133,316.036,310.237,312.153,56521.750455648,0
+LFUS.US,D,20211229,000000,312.074,316.145,310.833,312.997,48881.117569999,0
+LFUS.US,D,20211230,000000,314.328,316.185,310.177,310.814,45599.079534632,0
+LFUS.US,D,20211231,000000,310.147,314.864,310.147,311.816,129726.6068008,0
+LFUS.US,D,20220103,000000,312.183,315.737,309.363,313.077,72204.836778067,0
+LFUS.US,D,20220104,000000,315.242,322.639,314.437,320.633,113939.79236618,0
+LFUS.US,D,20220105,000000,320.901,323.841,313.315,313.732,88249.460889592,0
+LFUS.US,D,20220106,000000,314.1,315.013,310.406,311.835,53650.596592857,0
+LFUS.US,D,20220107,000000,313.434,313.911,300.397,300.714,57214.613962347,0
+LFUS.US,D,20220110,000000,296.852,299.483,292.79,299.453,74097.119523833,0
+LFUS.US,D,20220111,000000,300.158,305.282,297.03,302.114,120625.72379202,0
+LFUS.US,D,20220112,000000,302.59,308.251,301.131,303.047,68691.1728611,0
+LFUS.US,D,20220113,000000,304.756,305.52,299.304,300.624,74143.444700154,0
+LFUS.US,D,20220114,000000,297.557,299.94,295.928,299.592,62377.856983925,0
+LFUS.US,D,20220118,000000,296.554,297.597,290.248,292.503,79250.291854907,0
+LFUS.US,D,20220119,000000,294.687,296.712,283.446,283.883,75078.004778958,0
+LFUS.US,D,20220120,000000,284.985,291.906,274.28,275.007,123844.3164772,0
+LFUS.US,D,20220121,000000,274.629,274.827,263.556,264.887,224423.32375127,0
+LFUS.US,D,20220124,000000,262.604,276.089,258.403,274.707,131225.12554785,0
+LFUS.US,D,20220125,000000,269.892,271.937,261.58,263.139,81638.052573489,0
+LFUS.US,D,20220126,000000,264.133,269.009,256.477,260.459,87173.911143728,0
+LFUS.US,D,20220127,000000,263.526,264.41,251.978,252.405,83962.367941893,0
+LFUS.US,D,20220128,000000,253.587,258.88,247.778,258.035,77704.440862491,0
+LFUS.US,D,20220131,000000,258.035,267.618,256.556,267.508,132500.07496569,0
+LFUS.US,D,20220201,000000,268.919,269.664,263.389,269.039,106164.21222778,0
+LFUS.US,D,20220202,000000,270.518,273.486,248.9,253.796,265419.09065637,0
+LFUS.US,D,20220203,000000,250.221,257.201,248.772,254.68,124950.07829458,0
+LFUS.US,D,20220204,000000,251.74,254.978,246.747,251.87,113498.69612209,0
+LFUS.US,D,20220207,000000,252.882,255.435,250.669,251.77,81542.381013697,0
+LFUS.US,D,20220208,000000,252.694,259.544,249.714,253.926,187461.87546221,0
+LFUS.US,D,20220209,000000,257.608,263.1,257.063,261.133,111780.63632205,0
+LFUS.US,D,20220210,000000,255.425,264.45,255.215,257.004,151321.18844927,0
+LFUS.US,D,20220211,000000,258.443,261.899,250.589,251.463,160307.2655863,0
+LFUS.US,D,20220214,000000,251.373,253.856,248.762,251.66,99030.135074496,0
+LFUS.US,D,20220215,000000,254.352,258.373,251.076,257.142,113033.43022079,0
+LFUS.US,D,20220216,000000,256.656,262.951,255.582,262.077,88957.430432048,0
+LFUS.US,D,20220217,000000,259.009,259.744,252.694,254.253,96846.809373154,0
+LFUS.US,D,20220218,000000,255.455,258.602,253.616,255.97,100132.87568472,0
+LFUS.US,D,20220222,000000,253.786,258.085,248.78,249.517,88850.681112702,0
+LFUS.US,D,20220223,000000,251.75,253.379,247.609,247.938,95017.971977564,0
+LFUS.US,D,20220224,000000,242.178,253.774,241.92,252.922,192337.09673536,0
+LFUS.US,D,20220225,000000,252.922,260.836,251.69,260.826,93629.223757015,0
+LFUS.US,D,20220228,000000,256.954,261.213,254.998,256.397,79163.683916571,0
+LFUS.US,D,20220301,000000,255.652,257.525,246,246.904,135289.6562354,0
+LFUS.US,D,20220302,000000,248.553,256.616,248.553,254.868,55168.249651864,0
+LFUS.US,D,20220303,000000,257.024,257.024,248.772,250.499,81602.805156723,0
+LFUS.US,D,20220304,000000,248.493,254.918,242.387,243.559,87810.378783602,0
+LFUS.US,D,20220307,000000,242.882,243.26,235.585,235.625,142761.10152057,0
+LFUS.US,D,20220308,000000,237.829,244.436,233.187,236.757,151429.95190671,0
+LFUS.US,D,20220309,000000,241.831,247.164,241.831,244.323,100914.36126786,0
+LFUS.US,D,20220310,000000,239.437,244.501,237.988,243.082,77602.726888397,0
+LFUS.US,D,20220311,000000,245.128,245.128,237.799,237.889,45307.029510006,0
+LFUS.US,D,20220314,000000,240.282,241.771,234.522,236.1,75780.93897616,0
+LFUS.US,D,20220315,000000,236.527,242.485,236.527,242.288,74271.342469559,0
+LFUS.US,D,20220316,000000,244.581,251.126,243.399,249.655,62753.493739737,0
+LFUS.US,D,20220317,000000,248.513,251.815,246.527,251.333,60746.405122221,0
+LFUS.US,D,20220318,000000,250.032,258.165,248.9,256.477,173200.77063901,0
+LFUS.US,D,20220321,000000,254.878,257.171,253.736,256.219,69154.4246243,0
+LFUS.US,D,20220322,000000,256.964,259.059,254.581,256.079,78184.812799549,0
+LFUS.US,D,20220323,000000,254.153,254.153,250.564,251.67,50818.718423035,0
+LFUS.US,D,20220324,000000,252.912,252.922,250.102,251.75,64397.030430046,0
+LFUS.US,D,20220325,000000,249.267,250.758,246.874,249.615,100605.19106937,0
+LFUS.US,D,20220328,000000,250.409,253.359,248.245,253.15,97085.484738106,0
+LFUS.US,D,20220329,000000,256.129,260.776,255.534,256.894,82056.99329847,0
+LFUS.US,D,20220330,000000,257.698,257.698,250.559,252.922,77211.984096829,0
+LFUS.US,D,20220331,000000,253.239,253.449,247.471,247.659,193119.58938756,0
+LFUS.US,D,20220401,000000,249.357,251.533,243.489,247.431,87579.759971054,0
+LFUS.US,D,20220404,000000,246.954,251.553,246,247.778,105999.0529035,0
+LFUS.US,D,20220405,000000,246.487,247.252,238.246,238.573,144869.90411218,0
+LFUS.US,D,20220406,000000,236.767,236.767,231.449,234.522,171255.11323358,0
+LFUS.US,D,20220407,000000,234.344,235.823,230.452,232.725,155591.16122311,0
+LFUS.US,D,20220408,000000,234.046,234.532,229.323,230.699,79970.346225968,0
+LFUS.US,D,20220411,000000,229.745,233.927,229.23,231.444,109240.80817686,0
+LFUS.US,D,20220412,000000,233.34,235.336,227.392,228.186,130456.73186237,0
+LFUS.US,D,20220413,000000,227.412,231.991,227.412,231.206,84511.220574379,0
+LFUS.US,D,20220414,000000,231.265,233.043,227.2,227.412,85482.035138998,0
+LFUS.US,D,20220418,000000,226.896,229.175,224.414,227.185,85647.19446327,0
+LFUS.US,D,20220419,000000,227.105,231.459,227.085,229.676,132455.76392747,0
+LFUS.US,D,20220420,000000,232.486,236.439,232.378,234.949,83512.208076348,0
+LFUS.US,D,20220421,000000,237.959,241.176,233.817,235.386,77219.033580181,0
+LFUS.US,D,20220422,000000,233.46,234.037,229.657,229.885,81356.073239367,0
+LFUS.US,D,20220425,000000,229.011,231.584,225.159,231.544,68466.596462854,0
+LFUS.US,D,20220426,000000,229.308,230.064,222.418,222.805,60709.143567355,0
+LFUS.US,D,20220427,000000,222.199,226.023,221.742,223.301,59554.035366506,0
+LFUS.US,D,20220428,000000,225.606,231.534,222.686,230.015,59598.346404725,0
+LFUS.US,D,20220429,000000,227.552,233.242,226.663,227.642,130406.37840984,0
+LFUS.US,D,20220502,000000,228.416,235.078,226.658,234.671,181460.75099067,0
+LFUS.US,D,20220503,000000,235.416,237.332,232.298,233.797,74053.815554665,0
+LFUS.US,D,20220504,000000,246.379,260.717,240.499,258.75,228837.30739932,0
+LFUS.US,D,20220505,000000,256.794,259.544,249.03,252.385,108937.68039267,0
+LFUS.US,D,20220506,000000,250.986,257.132,244.958,255.265,140029.93025579,0
+LFUS.US,D,20220509,000000,251.165,255.97,243.194,251.273,127611.76179488,0
+LFUS.US,D,20220510,000000,254.123,255.2,246.065,251.233,172446.47592024,0
+LFUS.US,D,20220511,000000,249.814,258.125,245.785,248.593,128971.30501298,0
+LFUS.US,D,20220512,000000,246.547,253.806,245.048,253.329,134048.94716526,0
+LFUS.US,D,20220513,000000,256.576,263.806,256.576,263.129,156911.42874823,0
+LFUS.US,D,20220516,000000,261.313,262.777,256.676,259.714,90979.625085321,0
+LFUS.US,D,20220517,000000,263.339,270.975,262.762,270.518,105474.36992822,0
+LFUS.US,D,20220518,000000,267.648,270.378,259.754,260.836,97570.892020416,0
+LFUS.US,D,20220519,000000,258.622,262.405,257.481,258.75,87575.731694852,0
+LFUS.US,D,20220520,000000,261.56,261.74,251.72,258.552,76407.335925531,0
+LFUS.US,D,20220523,000000,260.955,263.616,257.798,262.147,79374.161348111,0
+LFUS.US,D,20220524,000000,258.672,262.217,254.034,259.237,104499.52708741,0
+LFUS.US,D,20220525,000000,258.113,262.103,255.978,258.521,74668.302109036,0
+LFUS.US,D,20220526,000000,260.641,264.223,259.059,262.959,69357.752161608,0
+LFUS.US,D,20220527,000000,263.865,269.615,261.509,269.615,57350.723353523,0
+LFUS.US,D,20220531,000000,267.237,271.167,262.759,268.849,107750.69662446,0
+LFUS.US,D,20220601,000000,269.675,271.039,264.571,268.233,74840.161314375,0
+LFUS.US,D,20220602,000000,269.745,276.919,269.745,276.809,63729.614442911,0
+LFUS.US,D,20220603,000000,274.311,276.829,271.575,274.043,57519.567485084,0
+LFUS.US,D,20220606,000000,275.893,279.167,273.436,274.521,47255.25132061,0
+LFUS.US,D,20220607,000000,271.545,278.158,271.337,277.863,58741.677389716,0
+LFUS.US,D,20220608,000000,275.873,277.307,270.223,270.541,62736.650145398,0
+LFUS.US,D,20220609,000000,268.651,272.183,266.123,267.059,52756.755940637,0
+LFUS.US,D,20220610,000000,263.575,264.008,259.247,260.123,50797.963009611,0
+LFUS.US,D,20220613,000000,255.685,256.939,248.601,250.283,64066.29768144,0
+LFUS.US,D,20220614,000000,252.033,253.875,247.925,250.741,71119.560272478,0
+LFUS.US,D,20220615,000000,253.427,257.815,250.243,254.361,65409.010537186,0
+LFUS.US,D,20220616,000000,248.701,248.701,236.034,239.179,135919.52590653,0
+LFUS.US,D,20220617,000000,241.189,245.059,238.113,243.407,205574.76534756,0
+LFUS.US,D,20220621,000000,246.451,248.073,244.411,245.915,82404.981423059,0
+LFUS.US,D,20220622,000000,242.203,245.019,240.999,244.033,122007.97549543,0
+LFUS.US,D,20220623,000000,245.487,248.373,241.457,245.715,81077.343936202,0
+LFUS.US,D,20220624,000000,248.133,256.959,248.133,256.323,117562.75172225,0
+LFUS.US,D,20220627,000000,257.407,260.681,254.421,256.521,56799.969876765,0
+LFUS.US,D,20220628,000000,257.517,260.671,254.391,255.973,136890.37966301,0
+LFUS.US,D,20220629,000000,256.849,256.849,250.929,253.805,81050.208272201,0
+LFUS.US,D,20220630,000000,251.795,255.815,248.283,252.769,92937.639153764,0
+LFUS.US,D,20220701,000000,251.187,252.671,243.86,247.069,80221.062983286,0
+LFUS.US,D,20220705,000000,244.889,250.023,237.965,249.625,98437.133724605,0
+LFUS.US,D,20220706,000000,245.527,246.939,232.541,235.815,175858.19819284,0
+LFUS.US,D,20220707,000000,238.343,243.902,238.343,242.541,133650.18037639,0
+LFUS.US,D,20220708,000000,242.461,244.758,234.461,238.403,289121.45470784,0
+LFUS.US,D,20220711,000000,237.705,241.865,234.888,240.163,90875.328689698,0
+LFUS.US,D,20220712,000000,239.447,241.342,234.423,235.895,85969.803653098,0
+LFUS.US,D,20220713,000000,233.607,239.189,231.099,238.869,71336.645584486,0
+LFUS.US,D,20220714,000000,235.347,236.481,229.537,236.015,76370.813768941,0
+LFUS.US,D,20220715,000000,238.422,243.855,235.557,243.367,99559.746194566,0
+LFUS.US,D,20220718,000000,246.243,248.223,238.451,240.023,85298.447225225,0
+LFUS.US,D,20220719,000000,243.049,248.441,243.049,247.297,92112.513963219,0
+LFUS.US,D,20220720,000000,248.353,253.599,246.293,252.353,65930.618300759,0
+LFUS.US,D,20220721,000000,252.969,258.332,251.237,258.253,61881.374217074,0
+LFUS.US,D,20220722,000000,258.491,260.341,254.333,256.749,69309.510981162,0
+LFUS.US,D,20220725,000000,257.545,258.471,254.74,258.053,79638.148719564,0
+LFUS.US,D,20220726,000000,257.089,260.053,255.197,258.869,77582.873427647,0
+LFUS.US,D,20220727,000000,259.855,268.651,256.381,266.621,54846.202068703,0
+LFUS.US,D,20220728,000000,266.421,273.715,265.818,273.217,54687.408183068,0
+LFUS.US,D,20220729,000000,273.317,280.222,273.317,277.475,91511.509256829,0
+LFUS.US,D,20220801,000000,276.769,280.013,275.615,276.929,93406.985638519,0
+LFUS.US,D,20220802,000000,274.252,277.605,274.013,275.058,121662.24703557,0
+LFUS.US,D,20220803,000000,280.371,280.371,257.805,259.019,189201.90970911,0
+LFUS.US,D,20220804,000000,258.819,261.099,251.477,255.507,131945.6586673,0
+LFUS.US,D,20220805,000000,252.711,258.681,249.187,252.731,103573.81441751,0
+LFUS.US,D,20220808,000000,253.069,253.437,248.283,250.741,84636.136018685,0
+LFUS.US,D,20220809,000000,250.223,253.437,241.795,242.333,103202.96034283,0
+LFUS.US,D,20220810,000000,246.501,250.343,246.501,249.755,85579.854111159,0
+LFUS.US,D,20220811,000000,252.879,253.019,246.849,247.557,94038.141082687,0
+LFUS.US,D,20220812,000000,249.277,253.437,246.804,251.645,119630.08730928,0
+LFUS.US,D,20220815,000000,250.989,252.293,248.531,251.487,114261.24593547,0
+LFUS.US,D,20220816,000000,250.333,250.874,245.775,248.511,153418.00908872,0
+LFUS.US,D,20220817,000000,247.885,247.885,241.795,246.491,145712.48553706,0
+LFUS.US,D,20220818,000000,247.795,251.237,245.397,249.655,84086.38756652,0
+LFUS.US,D,20220819,000000,248.651,249.159,244.263,245.605,77455.235304384,0
+LFUS.US,D,20220822,000000,242.771,242.771,237.805,240.033,99215.022759296,0
+LFUS.US,D,20220823,000000,240.053,242.083,238.631,238.631,51800.977553051,0
+LFUS.US,D,20220824,000000,240.586,241.394,236.636,240.746,86538.689817764,0
+LFUS.US,D,20220825,000000,241.494,245.873,241.494,245.514,52727.026609269,0
+LFUS.US,D,20220826,000000,245.983,245.983,235.948,236.008,72631.86762699,0
+LFUS.US,D,20220829,000000,236.407,239.614,235.09,237.354,108972.86419674,0
+LFUS.US,D,20220830,000000,238.801,238.801,236.402,237.604,159135.469586,0
+LFUS.US,D,20220831,000000,237.514,239,236.626,236.626,133773.96527644,0
+LFUS.US,D,20220901,000000,234.471,237.185,230.212,231.349,143387.03606561,0
+LFUS.US,D,20220902,000000,233.085,233.773,224.407,226.691,120300.22751375,0
+LFUS.US,D,20220906,000000,228.437,228.476,223.748,225.733,80999.820685409,0
+LFUS.US,D,20220907,000000,226.013,228.506,225.344,226.711,107930.25353653,0
+LFUS.US,D,20220908,000000,225.953,227.609,222.112,227.309,137053.17630484,0
+LFUS.US,D,20220909,000000,228.995,231.908,228.995,230.97,71505.046105765,0
+LFUS.US,D,20220912,000000,232.616,234.297,231.015,232.935,108055.56731781,0
+LFUS.US,D,20220913,000000,227.309,227.629,223.24,224.147,76929.629069597,0
+LFUS.US,D,20220914,000000,223.818,225.04,219.16,222.122,82790.303992267,0
+LFUS.US,D,20220915,000000,220.367,222.092,217.414,217.484,183775.16651541,0
+LFUS.US,D,20220916,000000,215.24,215.24,209.335,211.13,274276.77935222,0
+LFUS.US,D,20220919,000000,210.232,216.048,210.232,215.649,134228.10241978,0
+LFUS.US,D,20220920,000000,214.003,217.389,210.95,211.349,92840.469250522,0
+LFUS.US,D,20220921,000000,212.816,214.182,208.467,208.786,65581.213037333,0
+LFUS.US,D,20220922,000000,206.861,206.861,201.434,201.644,86304.102419218,0
+LFUS.US,D,20220923,000000,198.951,200.656,195.449,199.589,115168.37754298,0
+LFUS.US,D,20220926,000000,199.609,202.864,195.848,196.297,139047.16919249,0
+LFUS.US,D,20220927,000000,197.624,199.13,194.232,196.666,112211.97481514,0
+LFUS.US,D,20220928,000000,197.484,204.606,196.437,202.841,146965.99765882,0
+LFUS.US,D,20220929,000000,201.235,204.257,197.694,203.369,157584.58622894,0
+LFUS.US,D,20220930,000000,203.409,206.063,197.394,198.192,174463.85131156,0
+LFUS.US,D,20221003,000000,201.394,207.649,201.394,206.771,116293.1940437,0
+LFUS.US,D,20221004,000000,210.182,215.26,210.182,213.963,155479.31470352,0
+LFUS.US,D,20221005,000000,210.831,213.604,209.803,213.005,110496.67977704,0
+LFUS.US,D,20221006,000000,211.499,214.162,211.499,212.985,116324.27186146,0
+LFUS.US,D,20221007,000000,209.305,210.711,202.232,203.599,97911.166096033,0
+LFUS.US,D,20221010,000000,203.459,205.664,199.509,201.524,58914.519873503,0
+LFUS.US,D,20221011,000000,200.277,204.427,199.649,201.833,88674.03665069,0
+LFUS.US,D,20221012,000000,201.215,201.384,197.025,197.025,61395.732742748,0
+LFUS.US,D,20221013,000000,193.524,204.801,191.709,203.669,110823.49811861,0
+LFUS.US,D,20221014,000000,204.187,204.626,196.083,197.923,76084.512928679,0
+LFUS.US,D,20221017,000000,201.365,203.933,200.547,203.389,63560.15237293,0
+LFUS.US,D,20221018,000000,207.948,209.524,203.828,207.33,96946.751235341,0
+LFUS.US,D,20221019,000000,205.534,206.202,202.522,204.237,79828.888713176,0
+LFUS.US,D,20221020,000000,204.776,207.105,199.779,201.913,62505.51158972,0
+LFUS.US,D,20221021,000000,201.275,209.165,201.275,208.546,60833.324492386,0
+LFUS.US,D,20221024,000000,210.242,211.12,207.748,210.302,46907.454606858,0
+LFUS.US,D,20221025,000000,210.671,214.861,208.995,214.861,53908.986194255,0
+LFUS.US,D,20221026,000000,215.489,216.596,210.781,213.953,84971.766296702,0
+LFUS.US,D,20221027,000000,216.546,219.379,214.182,216.267,119261.62689454,0
+LFUS.US,D,20221028,000000,216.507,223.539,215.778,222.731,102191.88486439,0
+LFUS.US,D,20221031,000000,223.12,223.409,217.733,219.699,171607.69960874,0
+LFUS.US,D,20221101,000000,222.372,223.768,217.414,218.93,165103.41310544,0
+LFUS.US,D,20221102,000000,218.631,218.631,207.399,207.958,161227.70847816,0
+LFUS.US,D,20221103,000000,200.966,205.245,192.936,203.33,140612.08769305,0
+LFUS.US,D,20221104,000000,207.898,213.364,207.389,212.457,102575.84629021,0
+LFUS.US,D,20221107,000000,213.005,215.689,208.696,215.579,72595.777257983,0
+LFUS.US,D,20221108,000000,217.644,221.514,213.115,220.107,101721.70755704,0
+LFUS.US,D,20221109,000000,217.225,221.494,216.626,217.973,78357.203665882,0
+LFUS.US,D,20221110,000000,225.444,231,225.444,230.172,104680.11530538,0
+LFUS.US,D,20221111,000000,231.549,237.369,228.935,234.531,105439.01556479,0
+LFUS.US,D,20221114,000000,233.963,238.771,231.569,236.097,94261.026275055,0
+LFUS.US,D,20221115,000000,239.838,249.992,236.756,248.975,150649.22031805,0
+LFUS.US,D,20221116,000000,246.052,246.681,240.641,242.451,99186.359134288,0
+LFUS.US,D,20221117,000000,239.479,242.531,235.2,241.823,100691.12701984,0
+LFUS.US,D,20221118,000000,245.384,245.384,238.661,244.017,69749.650657665,0
+LFUS.US,D,20221121,000000,242.761,242.761,238.491,239.02,72119.584889138,0
+LFUS.US,D,20221122,000000,240.79,244.51,237.27,243.96,70189,0
+LFUS.US,D,20221123,000000,242.7,245.98,241.95,244.44,68412,0
+LFUS.US,D,20221125,000000,244.47,245.61,242.35,244.86,28557,0
+LFUS.US,D,20221128,000000,243.15,243.15,236.5,237.45,66582,0
+LFUS.US,D,20221129,000000,238.05,238.99,235.15,237.06,54957,0
+LFUS.US,D,20221130,000000,238.13,246.535,233.61,246.5,114911,0
+LFUS.US,D,20221201,000000,248.55,249.16,244.51,247.98,72607,0
+LFUS.US,D,20221202,000000,244.78,249.99,242.55,247.43,62045,0
+LFUS.US,D,20221205,000000,245.08,245.08,235.69,237.75,84431,0
+LFUS.US,D,20221206,000000,238.96,239.21,231.73,236.47,103735,0
+LFUS.US,D,20221207,000000,235.4,238.5,231.8,237.85,66083,0
+LFUS.US,D,20221208,000000,237.08,239.18,235.08,239.18,86354,0
+LFUS.US,D,20221209,000000,239.77,240.45,233.77,234.89,104994,0
+LFUS.US,D,20221212,000000,235.36,236.825,230.41,232.87,145051,0
+LFUS.US,D,20221213,000000,242,242,233.485,236.13,164573,0
+LFUS.US,D,20221214,000000,235.45,235.45,227.7239,232.7,134698,0
+LFUS.US,D,20221215,000000,229.72,229.72,225.9,226.37,101329,0
+LFUS.US,D,20221216,000000,224.46,226.82,217.205,219.78,198628,0
+LFUS.US,D,20221219,000000,221.2,225.46,213.64,217.18,108761,0
+LFUS.US,D,20221220,000000,217.79,220.815,216.54,217.29,80169,0
+LFUS.US,D,20221221,000000,218.93,221.235,214.76,220.33,120747,0
+LFUS.US,D,20221222,000000,218.77,222.06,211.16,215.06,95689,0
+LFUS.US,D,20221223,000000,216.11,219.17,214.43,218.59,148032,0
+LFUS.US,D,20221227,000000,219.97,220.59,216.8,218.79,64339,0
+LFUS.US,D,20221228,000000,219.57,220.6,214.27,215.29,68831,0
+LFUS.US,D,20221229,000000,218.36,224.19,216.6,222.86,58830,0
+LFUS.US,D,20221230,000000,220.8,221.62,217.795,220.2,69539,0
+LFUS.US,D,20230103,000000,222.92,223.34,218.5,222.97,81428,0
+LFUS.US,D,20230104,000000,225.4,227.48,222.92,226.47,102399,0
+LFUS.US,D,20230105,000000,225.46,227.1,222.31,225.54,91988,0
+LFUS.US,D,20230106,000000,228.49,232.31,225.01,232.22,93194,0
+LFUS.US,D,20230109,000000,235.18,240.035,233.19,237.99,95979,0
+LFUS.US,D,20230110,000000,239.22,240.28,235.98,240.28,106483,0
+LFUS.US,D,20230111,000000,242.74,244.33,240.26,243.85,74060,0
+LFUS.US,D,20230112,000000,245.76,248.55,242.6,248.07,77738,0
+LFUS.US,D,20230113,000000,246.9,248.93,245.955,247.15,90587,0
+LFUS.US,D,20230117,000000,248.79,249.6334,245.33,245.94,65824,0
+LFUS.US,D,20230118,000000,247.19,250.98,243.725,245.27,74108,0
+LFUS.US,D,20230119,000000,242.54,242.99,237.8,238.26,101103,0
+LFUS.US,D,20230120,000000,238.61,244.12,237.9,243.82,74725,0
+LFUS.US,D,20230123,000000,245.6,253.27,243.5,251.52,62191,0
+LFUS.US,D,20230124,000000,249.69,255.46,247.6,253.39,61951,0
+LFUS.US,D,20230125,000000,249.77,251.71,246.31,249.84,73134,0
+LFUS.US,D,20230126,000000,250.43,254.13,246.5,252.98,187640,0
+LFUS.US,D,20230127,000000,252.08,256.37,250.2,253.44,63935,0
+LFUS.US,D,20230130,000000,250.8,251.8999,246.27,246.75,90746,0
+LFUS.US,D,20230131,000000,246.75,257.44,246.75,256.69,110179,0
+LFUS.US,D,20230201,000000,257.47,264.37,256.29,261.37,147850,0
+LFUS.US,D,20230202,000000,243.86,278.18,243.86,271.9,240412,0
+LFUS.US,D,20230203,000000,269.69,272.79,258.479,271.46,155639,0
+LFUS.US,D,20230206,000000,267.88,267.88,260.525,264.54,113959,0
+LFUS.US,D,20230207,000000,263.01,271.71,262.52,271.53,123493,0
+LFUS.US,D,20230208,000000,269.24,273.35,268.3925,270.33,129062,0
+LFUS.US,D,20230209,000000,272.21,277.68,268.3975,270.41,117859,0
+LFUS.US,D,20230210,000000,267.82,269.2575,266.01,267.48,95772,0
+LFUS.US,D,20230213,000000,268.32,269.99,265.74,268.98,72438,0
+LFUS.US,D,20230214,000000,267.51,271.05,263.0894,268.99,59167,0
+LFUS.US,D,20230215,000000,265.59,269.29,265.06,268.89,93175,0
+LFUS.US,D,20230216,000000,265.68,271.525,264,270.15,73727,0
+LFUS.US,D,20230217,000000,267.99,270.81,266.65,269.55,86931,0
+LFUS.US,D,20230221,000000,268,268.4,259.12,260.14,75559,0
+LFUS.US,D,20230222,000000,260.16,260.815,257.11,258.5,70463,0
+LFUS.US,D,20230223,000000,260.9,261.27,255.885,259.58,59871,0
+LFUS.US,D,20230224,000000,255.64,257.7,253.87,257.26,50893,0
+LFUS.US,D,20230227,000000,260.24,262.075,258.56,259.4,54979,0
+LFUS.US,D,20230228,000000,258.57,262.13,256.55,258.73,79459,0
+LFUS.US,D,20230301,000000,258.9,262.68,257.06,262.52,63276,0
+LFUS.US,D,20230302,000000,260.44,267.65,259.95,267.54,78294,0
+LFUS.US,D,20230303,000000,269.11,273.5,268.11,272.96,97184,0
+LFUS.US,D,20230306,000000,273.09,275.61,267.85,269.07,152419,0
+LFUS.US,D,20230307,000000,268.63,270.68,261.1,262.89,45870,0
+LFUS.US,D,20230308,000000,263.76,268.53,262,268.2,59379,0
+LFUS.US,D,20230309,000000,269.75,271.35,263.63,264.57,58811,0
+LFUS.US,D,20230310,000000,265.13,265.13,257.0462,260.4,79803,0
+LFUS.US,D,20230313,000000,256.6,261.03,252.59,258.28,62705,0
+LFUS.US,D,20230314,000000,263.48,265.76,257.98,263.23,108833,0
+LFUS.US,D,20230315,000000,257.17,257.17,248.14,250.57,111813,0
+LFUS.US,D,20230316,000000,249.32,258.58,246.59,257.57,94566,0
+LFUS.US,D,20230317,000000,256.33,256.69,249.17,251.52,184013,0
+LFUS.US,D,20230320,000000,253.26,257.71,252.83,257.12,75921,0
+LFUS.US,D,20230321,000000,261.48,262.71,256.3,259.68,66309,0
+LFUS.US,D,20230322,000000,258.88,261.59,253.79,255.15,66645,0
+LFUS.US,D,20230323,000000,257.36,261.73,256.495,259.49,98262,0
+LFUS.US,D,20230324,000000,256.4,263.2,254.57,262.76,147550,0
+LFUS.US,D,20230327,000000,265.49,265.61,258.11,258.37,76261,0
+LFUS.US,D,20230328,000000,258.37,259.97,255.45,257.96,97190,0
+LFUS.US,D,20230329,000000,261.1,266.67,260.435,264.46,77522,0
+LFUS.US,D,20230330,000000,267.65,270.7,263.69,264.79,78682,0
+LFUS.US,D,20230331,000000,266.58,269.26,266.11,268.09,76334,0
+LFUS.US,D,20230403,000000,267.47,268.3,264.96,267.37,76082,0
+LFUS.US,D,20230404,000000,268.86,268.86,257.79,259.71,72744,0
+LFUS.US,D,20230405,000000,258.19,259.71,251.94,252.33,144025,0
+LFUS.US,D,20230406,000000,252.33,252.92,247.6,250.59,110354,0
+LFUS.US,D,20230410,000000,249.43,256.6,247.515,254.97,84613,0
+LFUS.US,D,20230411,000000,256.92,259.91,255.53,257.5,64379,0
+LFUS.US,D,20230412,000000,259.49,261.5,254.76,254.99,107861,0
+LFUS.US,D,20230413,000000,255.41,257.13,251.31,255.99,76291,0
+LFUS.US,D,20230414,000000,255.85,259.29,252.98,255.02,87233,0
+LFUS.US,D,20230417,000000,254.96,256.98,254.06,255.7,57448,0
+LFUS.US,D,20230418,000000,257.84,257.84,251.66,252.19,72371,0
+LFUS.US,D,20230419,000000,250.07,250.91,247.48,250.51,86351,0
+LFUS.US,D,20230420,000000,249.14,251.24,246.6749,250.76,62065,0
+LFUS.US,D,20230421,000000,250.72,250.72,244.18,245.7,83314,0
+LFUS.US,D,20230424,000000,244.57,248.35,244.57,247.69,85021,0
+LFUS.US,D,20230425,000000,246.36,246.54,243.5,245.2,105111,0
+LFUS.US,D,20230426,000000,244.37,244.4,238.15,238.88,90310,0
+LFUS.US,D,20230427,000000,240.62,241.03,236.77,240.76,60764,0
+LFUS.US,D,20230428,000000,241.08,243.67,240.8,242.24,57812,0
+LFUS.US,D,20230501,000000,241.87,246.04,241.87,243.76,54248,0
+LFUS.US,D,20230502,000000,241.9,245.79,240.79,243.46,125517,0
+LFUS.US,D,20230503,000000,248.25,268.57,248.25,263.5,215494,0
+LFUS.US,D,20230504,000000,262.91,264.49,257.335,260.18,132900,0
+LFUS.US,D,20230505,000000,264.12,264.76,259.14,263.13,87119,0
+LFUS.US,D,20230508,000000,263.57,263.57,258.5,259.54,63578,0
+LFUS.US,D,20230509,000000,257.62,258.17,253.65,254.82,79919,0
+LFUS.US,D,20230510,000000,257.78,257.845,253.94,257.35,59162,0
+LFUS.US,D,20230511,000000,257.3,257.3,254.61,256.4,36686,0
+LFUS.US,D,20230512,000000,256.4,257.445,252.7,254.93,31029,0
+LFUS.US,D,20230515,000000,255.14,261.13,254.18,261.02,46365,0
+LFUS.US,D,20230516,000000,259.77,261.05,256.58,259.3,65214,0
+LFUS.US,D,20230517,000000,261.08,266.9,259.99,266.26,62760,0
+LFUS.US,D,20230518,000000,265.86,272.26,265.86,268.77,104521,0
+LFUS.US,D,20230519,000000,271.52,271.59,266.87,268.11,69547,0
+LFUS.US,D,20230522,000000,268.53,270.22,266.78,269.92,73686,0
+LFUS.US,D,20230523,000000,268.61,271.4,265.025,265.07,52628,0
+LFUS.US,D,20230524,000000,263.07,263.07,256.44,260.29,72209,0
+LFUS.US,D,20230525,000000,262.54,266.32,261.53,264.2,68280,0
+LFUS.US,D,20230526,000000,265.15,272.11,265.15,271.55,70481,0
+LFUS.US,D,20230530,000000,274.26,274.26,265.57,266.1,79430,0
+LFUS.US,D,20230531,000000,263.15,263.55,252.63,256.04,270496,0
+LFUS.US,D,20230601,000000,256.78,259.37,253.49,256.7,87305,0
+LFUS.US,D,20230602,000000,259.7,265.66,259.7,264.15,68795,0
+LFUS.US,D,20230605,000000,261.9,262,256,257.81,99844,0
+LFUS.US,D,20230606,000000,256.73,267.2696,256.64,264.72,56426,0
+LFUS.US,D,20230607,000000,266.34,271,266.34,268,81694,0
+LFUS.US,D,20230608,000000,268.34,271.25,266.34,268.85,46243,0
+LFUS.US,D,20230609,000000,269.4,271.5,265.44,267.51,64881,0
+LFUS.US,D,20230612,000000,267.77,270.565,267.53,268.48,64233,0
+LFUS.US,D,20230613,000000,270.46,274.075,270.46,272.31,36417,0
+LFUS.US,D,20230614,000000,272.11,273.7752,267.27,270.05,71488,0
+LFUS.US,D,20230615,000000,269,272.68,268.27,271.48,47746,0
+LFUS.US,D,20230616,000000,273.33,273.39,270.09,271.78,175083,0
+LFUS.US,D,20230620,000000,271.08,279.4,270.11,278.835,139458,0
+LFUS.US,D,20230621,000000,276.88,280.635,275.01,278.96,166542,0
+LFUS.US,D,20230622,000000,278.96,279.28,273.63,275.34,106336,0
+LFUS.US,D,20230623,000000,272.56,276.56,269.79,270.15,122002,0
+LFUS.US,D,20230626,000000,274.415,277.7514,270.5,275.49,72708,0
+LFUS.US,D,20230627,000000,275.33,282.46,273.1,280.63,66359,0
+LFUS.US,D,20230628,000000,281.28,284.2,279.08,283.59,50667,0
+LFUS.US,D,20230629,000000,284.47,288.56,284.11,285.69,63695,0
+LFUS.US,D,20230630,000000,288.27,293.765,287.1515,291.31,99735,0
+LFUS.US,D,20230703,000000,289.07,289.67,286.82,287.32,22235,0
+LFUS.US,D,20230705,000000,286.34,289.399,283.43,289.15,80292,0
+LFUS.US,D,20230706,000000,285.71,287.74,283.325,286.58,82736,0
+LFUS.US,D,20230707,000000,287.65,291.56,287.64,289.61,79122,0
+LFUS.US,D,20230710,000000,288.57,292.96,288.57,290.93,58273,0
+LFUS.US,D,20230711,000000,290,295,289.91,294.55,91101,0
+LFUS.US,D,20230712,000000,297.54,299.71,296.38,298.93,111652,0
+LFUS.US,D,20230713,000000,299.5,303.41,298.93,303.39,74583,0
+LFUS.US,D,20230714,000000,302.79,305.73,301.37,301.6,97287,0
+LFUS.US,D,20230717,000000,302.46,306.74,300.61,305.54,49242,0
+LFUS.US,D,20230718,000000,303.96,309.6439,303.96,309.3,48208,0
+LFUS.US,D,20230719,000000,309.3,309.94,302.12,304.61,91692,0
+LFUS.US,D,20230720,000000,303.76,306.13,297.42,298.32,99146,0
+LFUS.US,D,20230721,000000,300.77,301.2,297.84,297.97,58261,0
+LFUS.US,D,20230724,000000,297.74,300.23,293.31,296.55,71210,0
+LFUS.US,D,20230725,000000,296.83,301.769,296.83,299.62,68255,0
+LFUS.US,D,20230726,000000,299.47,303.91,299.47,303.24,79017,0
+LFUS.US,D,20230727,000000,306.52,309.21,304.175,305,67627,0
+LFUS.US,D,20230728,000000,307.94,308.92,300.2,301.36,92840,0
+LFUS.US,D,20230731,000000,301.66,305.7352,299.3,304.6,106018,0
+LFUS.US,D,20230801,000000,301.95,305.1,300.88,302.01,115214,0
+LFUS.US,D,20230802,000000,275.21,275.51,260.68,264.51,293035,0
+LFUS.US,D,20230803,000000,262.34,262.78,256.86,258.23,157565,0
+LFUS.US,D,20230804,000000,258.07,260.77,253.96,255.78,131446,0
+LFUS.US,D,20230807,000000,255.69,259.7,252.96,256.66,99445,0
+LFUS.US,D,20230808,000000,254.31,258.54,251.31,256.3,83992,0
+LFUS.US,D,20230809,000000,256.57,263.225,254.32,261.27,69635,0
+LFUS.US,D,20230810,000000,262.52,264.8499,259.76,260.29,73479,0
+LFUS.US,D,20230811,000000,259.24,261.58,259.24,260.09,69567,0
+LFUS.US,D,20230814,000000,259.44,262.6818,259.44,259.98,64753,0
+LFUS.US,D,20230815,000000,258.6,260.59,258.6,259.48,46635,0
+LFUS.US,D,20230816,000000,258.7,260.9,258.7,259.98,89048,0
+LFUS.US,D,20230817,000000,260.07,260.54,256.645,257.5,145168,0
+LFUS.US,D,20230818,000000,255.34,260.55,255.34,259.26,120848,0
+LFUS.US,D,20230821,000000,259,263.09,259,262.47,65555,0
+LFUS.US,D,20230822,000000,264.03,265,260.1,260.5,93056,0
+LFUS.US,D,20230823,000000,260,265,260,263.68,42466,0
+LFUS.US,D,20230824,000000,264.49,265.97,259.63,260,67390,0
+LFUS.US,D,20230825,000000,261.57,263.62,259.12,261.52,51569,0
+LFUS.US,D,20230828,000000,263.22,266.79,262.15,262.41,46822,0
+LFUS.US,D,20230829,000000,262.1,269.265,262.1,267.86,87714,0
+LFUS.US,D,20230830,000000,266.29,271.1,262.69,266.07,62913,0
+LFUS.US,D,20230831,000000,267.35,270.68,266.89,267.08,85957,0
+LFUS.US,D,20230901,000000,268.24,270.485,265.95,267.55,60377,0
+LFUS.US,D,20230905,000000,265.25,268.16,260.04,260.43,81222,0
+LFUS.US,D,20230906,000000,261.49,262.86,259.7,261.25,84324,0
+LFUS.US,D,20230907,000000,258.56,258.62,252.04,252.48,152034,0
+LFUS.US,D,20230908,000000,253.17,259.49,249.91,252.74,55864,0
+LFUS.US,D,20230911,000000,254.62,254.62,250.83,251.09,40832,0
+LFUS.US,D,20230912,000000,249.46,253.085,248.01,249.51,45682,0
+LFUS.US,D,20230913,000000,250.14,250.82,246.41,248.09,61768,0
+LFUS.US,D,20230914,000000,249.03,254.3,249.03,253.44,69326,0
+LFUS.US,D,20230915,000000,253.44,254.315,250.23,252.39,210706,0
+LFUS.US,D,20230918,000000,253.06,257.99,251.165,257.18,165296,0
+LFUS.US,D,20230919,000000,256.57,260.34,254.5762,259.71,105471,0
+LFUS.US,D,20230920,000000,260.63,264.2,254.57,254.57,59756,0
+LFUS.US,D,20230921,000000,252.13,253.96,245.274,246.67,83578,0
+LFUS.US,D,20230922,000000,247.1,250.67,245.98,247.09,77573,0
+LFUS.US,D,20230925,000000,245.29,252.12,245.29,248.58,51366,0
+LFUS.US,D,20230926,000000,247.08,247.87,243.63,244.33,70780,0
+LFUS.US,D,20230927,000000,245.08,248.045,241.41,243.51,95142,0
+LFUS.US,D,20230928,000000,243.2,249.19,241.6,247.79,72387,0
+LFUS.US,D,20230929,000000,249.99,253.26,246.885,247.32,51293,0
+LFUS.US,D,20231002,000000,246.11,247.36,244.04,245.66,56844,0
+LFUS.US,D,20231003,000000,244.85,246.035,239.39,239.73,71808,0
+LFUS.US,D,20231004,000000,239.15,242.78,238,241.82,93542,0
+LFUS.US,D,20231005,000000,242.12,244.37,236.03,236.5,80203,0
+LFUS.US,D,20231006,000000,235,239.18,235,237.83,128079,0
+LFUS.US,D,20231009,000000,236.99,240.38,235.32,239.64,55154,0
+LFUS.US,D,20231010,000000,239.35,244.485,239.35,242.73,56193,0
+LFUS.US,D,20231011,000000,243.42,243.665,239.34,240.96,72414,0
+LFUS.US,D,20231012,000000,241.11,241.11,234.23,235.19,88077,0
+LFUS.US,D,20231013,000000,234.91,239.31,230.89,231.79,69621,0
+LFUS.US,D,20231016,000000,233.55,235.758,231.745,233.79,86309,0
+LFUS.US,D,20231017,000000,231.97,238.16,231.97,235.91,109987,0
+LFUS.US,D,20231018,000000,233,234.31,230.125,232.34,103742,0
+LFUS.US,D,20231019,000000,231.14,233.335,228.46,229.56,88019,0
+LFUS.US,D,20231020,000000,230.53,230.53,225.76,227.42,85828,0
+LFUS.US,D,20231023,000000,226.44,227.84,221.89,222.91,124312,0
+LFUS.US,D,20231024,000000,223.4,226,221.57,223.03,84057,0
+LFUS.US,D,20231025,000000,221.77,221.77,218.28,218.78,96343,0
+LFUS.US,D,20231026,000000,219.01,220.97,217.6,218.32,120193,0
+LFUS.US,D,20231027,000000,218.47,220.83,215.59,216.33,60530,0
+LFUS.US,D,20231030,000000,217.57,217.57,212.8,215.41,149332,0
+LFUS.US,D,20231031,000000,215.5,217.495,213.005,216.67,288930,0
+LFUS.US,D,20231101,000000,219,229.37,216.1711,225.54,249417,0
+LFUS.US,D,20231102,000000,227.17,230.56,223.12,228.02,211533,0
+LFUS.US,D,20231103,000000,231.21,236.49,228.97,233.13,83407,0
+LFUS.US,D,20231106,000000,232.65,234.65,229.145,229.92,113087,0
+LFUS.US,D,20231107,000000,229.68,231.27,228.535,229.72,80656,0
+LFUS.US,D,20231108,000000,229.42,229.78,226.68,228.04,54789,0
+LFUS.US,D,20231109,000000,229.75,229.75,224.05,224.7,55355,0
+LFUS.US,D,20231110,000000,225.1,228.15,223.48,227.28,96231,0
+LFUS.US,D,20231113,000000,225.84,226.7425,223.9,226,80208,0
+LFUS.US,D,20231114,000000,232.77,238.9,232.63,237.07,91928,0
+LFUS.US,D,20231115,000000,237.64,243.935,236.44,241.68,103006,0
+LFUS.US,D,20231116,000000,239.88,244.04,236.445,238.42,53540,0
+LFUS.US,D,20231117,000000,241.17,242.87,237.64,238.15,96287,0
+LFUS.US,D,20231120,000000,238.22,239,235.92,237.22,50139,0
+LFUS.US,D,20231121,000000,234.7,235.77,233.4877,234.86,52480,0
+LFUS.US,D,20231122,000000,235.31,236.8,235.2,235.96,32833,0
+LFUS.US,D,20231124,000000,235.75,237.76,235,235,25559,0
+LFUS.US,D,20231127,000000,234.46,236.455,233.32,235.16,64993,0
+LFUS.US,D,20231128,000000,234.18,235.2,231.735,232.38,53934,0
+LFUS.US,D,20231129,000000,233.61,236.645,233.09,233.57,71350,0
+LFUS.US,D,20231130,000000,233.85,234.8,232.12,232.8,89143,0
+LFUS.US,D,20231201,000000,231.1,239.27,229.47,238.77,85191,0
+LFUS.US,D,20231204,000000,237.94,240,235.1652,239.87,70883,0
+LFUS.US,D,20231205,000000,238.68,239.98,236.3,239.61,167112,0
+LFUS.US,D,20231206,000000,241.7,244.64,239.86,240.54,117553,0
+LFUS.US,D,20231207,000000,240.26,243.075,238.29,241.04,50723,0
+LFUS.US,D,20231208,000000,240.3,244.99,240.3,243.07,60603,0
+LFUS.US,D,20231211,000000,242,248.46,242,248.26,83511,0
+LFUS.US,D,20231212,000000,248.9,249.64,245.54,246.28,103457,0
+LFUS.US,D,20231213,000000,245.28,246.98,238.71,246.95,124712,0
+LFUS.US,D,20231214,000000,250.28,266.9,250.28,265.06,166346,0
+LFUS.US,D,20231215,000000,265.06,266.36,259.38,260.58,216582,0
+LFUS.US,D,20231218,000000,260.38,261.78,251.37,260.61,95920,0
+LFUS.US,D,20231219,000000,262.59,267.4,260.47,266.51,139714,0
+LFUS.US,D,20231220,000000,266.68,266.995,261.41,261.56,143626,0
+LFUS.US,D,20231221,000000,264.44,267.675,262.01,267.355,91958,0
+LFUS.US,D,20231222,000000,269.33,272.55,268.672,270.33,131372,0
+LFUS.US,D,20231226,000000,271.71,272.82,269.79,271.6,36749,0
+LFUS.US,D,20231227,000000,272.7,273.42,270.9007,271.45,62394,0
+LFUS.US,D,20231228,000000,270.45,271.65,268.89,271.22,59969,0
+LFUS.US,D,20231229,000000,269.95,269.95,266.86,267.56,53648,0
+LFUS.US,D,20240102,000000,265.46,265.46,259.36,261.8,87824,0
+LFUS.US,D,20240103,000000,258.22,260.87,253.3576,255.23,84925,0
+LFUS.US,D,20240104,000000,253.17,255.13,247.75,250.36,184632,0
+LFUS.US,D,20240105,000000,249.86,254.94,241.065,252.26,86197,0
+LFUS.US,D,20240108,000000,252.35,253.915,249.635,252.92,141865,0
+LFUS.US,D,20240109,000000,249.48,250.27,244.69,244.81,192794,0
+LFUS.US,D,20240110,000000,245.74,247.22,244.725,246.88,217295,0
+LFUS.US,D,20240111,000000,246.24,248.41,240.81,243.77,169181,0
+LFUS.US,D,20240112,000000,246.32,247,239.53,239.98,107627,0
+LFUS.US,D,20240116,000000,238.32,241.34,235.3,241,142121,0
+LFUS.US,D,20240117,000000,237.8,240.78,235.77,236.68,77761,0
+LFUS.US,D,20240118,000000,238.78,240.2,237.3,238.69,193185,0
+LFUS.US,D,20240119,000000,240.74,241.97,237.05,241.41,259316,0
+LFUS.US,D,20240122,000000,243,247.67,240.71,242.24,112231,0
+LFUS.US,D,20240123,000000,243.21,244.1094,239.89,240.27,100930,0
+LFUS.US,D,20240124,000000,243.06,243.06,236.36,237.28,132466,0
+LFUS.US,D,20240125,000000,238.93,239.5503,235.87,236.33,104894,0
+LFUS.US,D,20240126,000000,237.85,237.89,234.25,234.6,95088,0
+LFUS.US,D,20240129,000000,233.73,240.26,231.83,239.17,203732,0
+LFUS.US,D,20240130,000000,239.05,243.41,238.03,241.78,285675,0
+LFUS.US,D,20240131,000000,231.99,253.13,231.99,241.9,412015,0
+LFUS.US,D,20240201,000000,242.98,244.785,235.78,243.13,222320,0
+LFUS.US,D,20240202,000000,240.46,246.32,238.41,245.39,177417,0
+LFUS.US,D,20240205,000000,242.91,243.56,236.79,237.24,107331,0
+LFUS.US,D,20240206,000000,238.68,240.5435,237.08,238,165336,0
+LFUS.US,D,20240207,000000,238.25,239.92,235.55,239.78,110724,0
+LFUS.US,D,20240208,000000,239.78,243.2,239.78,241.91,56856,0
+LFUS.US,D,20240209,000000,242.46,245.55,240.63,245.29,81798,0
+LFUS.US,D,20240212,000000,246.28,249.48,243.59,248.25,69049,0
+LFUS.US,D,20240213,000000,242.54,244.54,236.26,237.62,115871,0
+LFUS.US,D,20240214,000000,239.99,242.455,238.2901,241.52,87694,0
+LFUS.US,D,20240215,000000,243.8,247.59,243.13,245.65,80377,0
+LFUS.US,D,20240216,000000,245.04,248.21,243.79,247.13,86354,0
+LFUS.US,D,20240220,000000,244.41,247.915,243.405,244.93,108378,0
+LFUS.US,D,20240221,000000,244,244,239.815,240.96,120945,0
+LFUS.US,D,20240222,000000,242.98,246.12,242.6,243.87,125821,0
+LFUS.US,D,20240223,000000,243.49,243.49,240.845,241.49,74260,0
+LFUS.US,D,20240226,000000,240.37,241.51,238.86,239.19,87465,0
+LFUS.US,D,20240227,000000,240.02,241.87,238.34,239.14,85573,0
+LFUS.US,D,20240228,000000,237.01,240.03,236.09,236.67,187474,0
+LFUS.US,D,20240229,000000,239.79,242.45,237.17,238.24,299434,0
+LFUS.US,D,20240301,000000,239.06,239.86,235.9,239,147687,0
+LFUS.US,D,20240304,000000,240.07,241.555,237.45,239.41,181828,0
+LFUS.US,D,20240305,000000,238,238.5,234.48,234.68,82905,0
+LFUS.US,D,20240306,000000,236.85,238.78,236.15,237.37,80331,0
+LFUS.US,D,20240307,000000,239.05,244.14,238.19,241.1,470108,0
+LFUS.US,D,20240308,000000,242.91,245.07,237.75,238.37,90966,0
+LFUS.US,D,20240311,000000,237.06,237.52,234.03,236.13,109077,0
+LFUS.US,D,20240312,000000,235.65,238.22,232.79,237.88,101818,0
+LFUS.US,D,20240313,000000,237,237.36,233.39,233.85,92591,0
+LFUS.US,D,20240314,000000,232.97,233.695,228.5,230.61,124901,0
+LFUS.US,D,20240315,000000,230.01,233.465,230.01,231.7,488967,0
+LFUS.US,D,20240318,000000,233.06,233.8,229.21,229.39,125966,0
+LFUS.US,D,20240319,000000,227.52,230.97,227.52,230.23,147865,0
+LFUS.US,D,20240320,000000,230.76,233.285,228.56,232.64,96713,0
+LFUS.US,D,20240321,000000,233.59,236.24,230.93,231.38,271650,0
+LFUS.US,D,20240322,000000,232,232.0825,230.02,231.14,124780,0
+LFUS.US,D,20240325,000000,231.53,233.52,230.63,232.56,89211,0
+LFUS.US,D,20240326,000000,233.82,233.82,230.56,231.93,61614,0
+LFUS.US,D,20240327,000000,232.75,239.98,232.005,239.98,145616,0
+LFUS.US,D,20240328,000000,239.64,242.74,237.915,242.35,161134,0
+LFUS.US,D,20240401,000000,242.35,243.66,236.14,237.76,82648,0
+LFUS.US,D,20240402,000000,236.7,236.7,234.44,235.09,200507,0
+LFUS.US,D,20240403,000000,233.09,240,233,239.36,197533,0
+LFUS.US,D,20240404,000000,241.57,243,235.96,236.51,177840,0
+LFUS.US,D,20240405,000000,236.45,237.83,235.23,236.52,148846,0
+LFUS.US,D,20240408,000000,237.46,238.035,234.96,235.47,108353,0
+LFUS.US,D,20240409,000000,235.27,242.49,234.65,241.065,170408,0
+LFUS.US,D,20240410,000000,235,239,233.16,233.19,139658,0
+LFUS.US,D,20240411,000000,233,239.17,231.67,238.96,221974,0
+LFUS.US,D,20240412,000000,236.65,238.54,229.96,231.19,82787,0
+LFUS.US,D,20240415,000000,232.08,233.28,230,231.15,116441,0
+LFUS.US,D,20240416,000000,229.55,231.355,227.28,229.93,79038,0
+LFUS.US,D,20240417,000000,230.28,233.57,225.95,225.95,147951,0
+LFUS.US,D,20240418,000000,225.46,227.32,224.9,226.12,80113,0
+LFUS.US,D,20240419,000000,226.57,227.04,224.64,226.75,140978,0
+LFUS.US,D,20240422,000000,227.59,230.39,226.33,228.84,79561,0
+LFUS.US,D,20240423,000000,229.31,233.37,229.31,231.19,67929,0
+LFUS.US,D,20240424,000000,231.3,233.73,229.76,233.6,91762,0
+LFUS.US,D,20240425,000000,231.41,232,229.44,230.39,96760,0
+LFUS.US,D,20240426,000000,230.93,232.38,230.66,231.64,141660,0
+LFUS.US,D,20240429,000000,232.96,235.9,232.51,235.86,203021,0
+LFUS.US,D,20240430,000000,233.4,236.465,230.16,230.64,205397,0
+LFUS.US,D,20240501,000000,226.31,239.535,222.91,233.35,303800,0
+LFUS.US,D,20240502,000000,235.59,239.01,231.74,238.83,168552,0
+LFUS.US,D,20240503,000000,243.34,247.4,242.3114,247.4,219599,0
+LFUS.US,D,20240506,000000,248.745,252.96,248.525,252.64,228317,0
+LFUS.US,D,20240507,000000,253.76,258.06,253.36,257.49,227767,0
+LFUS.US,D,20240508,000000,255.42,257.495,254.38,255.99,149806,0
+LFUS.US,D,20240509,000000,255.99,256.32,254.53,255.81,169696,0
+LFUS.US,D,20240510,000000,256.16,257.38,254.395,256.86,122945,0
+LFUS.US,D,20240513,000000,259.58,260.92,255.68,257.51,127576,0
+LFUS.US,D,20240514,000000,259.41,259.41,250.955,250.97,238973,0
+LFUS.US,D,20240515,000000,253.85,255.54,252.555,253.4,184046,0
+LFUS.US,D,20240516,000000,253.99,253.99,247.635,249.45,195868,0
+LFUS.US,D,20240517,000000,253.45,259.95,251.645,259.76,147571,0
+LFUS.US,D,20240520,000000,258.13,264.34,257.99,263.21,159377,0
+LFUS.US,D,20240521,000000,261.76,261.76,259.805,261.72,72537,0
+LFUS.US,D,20240522,000000,258.95,262.76,258.28,261.97,76567,0
+LFUS.US,D,20240523,000000,264.09,269.29,256.92,258.08,101342,0
+LFUS.US,D,20240524,000000,260.14,261.71,259.495,260.05,59157,0
+LFUS.US,D,20240528,000000,260.51,261.235,256.74,257.74,75779,0
+LFUS.US,D,20240529,000000,254.13,257.619,252.84,254.66,102892,0
+LFUS.US,D,20240530,000000,255.73,257.55,253.68,255.58,85787,0
+LFUS.US,D,20240531,000000,255.97,257.53,253.25,256.6,107402,0
+LFUS.US,D,20240603,000000,259.45,259.45,252.14,254.56,113725,0
+LFUS.US,D,20240604,000000,252.77,253.195,248.27,248.34,90044,0
+LFUS.US,D,20240605,000000,249.43,254.48,248.38,253.77,84902,0
+LFUS.US,D,20240606,000000,252.22,254.105,249.3,249.6,123793,0
+LFUS.US,D,20240607,000000,247.11,250.24,246.16,248.58,102066,0
+LFUS.US,D,20240610,000000,246.03,250.87,245.0901,250.59,79968,0
+LFUS.US,D,20240611,000000,249.31,251.74,248.11,250.58,78502,0
+LFUS.US,D,20240612,000000,255.51,262.43,255.51,260.24,135193,0
+LFUS.US,D,20240613,000000,259.9,263.84,256.71,260.64,192903,0
+LFUS.US,D,20240614,000000,257.27,257.32,251.66,253.52,138182,0
+LFUS.US,D,20240617,000000,253.2,258.23,251.4,258.16,105828,0
+LFUS.US,D,20240618,000000,258.59,263.57,258.59,263.12,154195,0
+LFUS.US,D,20240620,000000,261.9,265.02,260.15,262.4,161585,0
+LFUS.US,D,20240621,000000,262.52,266.23,261.88,265.9,339857,0
+LFUS.US,D,20240624,000000,265.32,269.32,263.53,264.21,266924,0
+LFUS.US,D,20240625,000000,264.05,264.05,257.88,258.66,99699,0
+LFUS.US,D,20240626,000000,257.45,258.15,253.64,255.73,98604,0
+LFUS.US,D,20240627,000000,256.24,257.18,253.195,255.57,77068,0
+LFUS.US,D,20240628,000000,257.2,260.05,253.13,255.59,124235,0
+LFUS.US,D,20240701,000000,256.35,256.35,246.78,246.95,181097,0
+LFUS.US,D,20240702,000000,247.24,251.44,245.21,251.23,102735,0
+LFUS.US,D,20240703,000000,253.13,254.29,250.88,252.49,91210,0
+LFUS.US,D,20240705,000000,252.53,255.3,247.39,249.42,155515,0
+LFUS.US,D,20240708,000000,251.28,253.75,251,252.8,93156,0
+LFUS.US,D,20240709,000000,251.88,253.34,250.385,251.32,54388,0
+LFUS.US,D,20240710,000000,252.35,257.58,251.6,257.41,60060,0
+LFUS.US,D,20240711,000000,262.08,264.345,260.92,262.73,84771,0
+LFUS.US,D,20240712,000000,264.85,271.46,264.05,270.26,166904,0
+LFUS.US,D,20240715,000000,269.92,273.305,265.21,265.52,105159,0
+LFUS.US,D,20240716,000000,267.94,275.58,267.94,274.34,106285,0
+LFUS.US,D,20240717,000000,271.96,274.4,268.19,268.53,84879,0
+LFUS.US,D,20240718,000000,268.19,273.5,265.695,266.93,59618,0
+LFUS.US,D,20240719,000000,264.11,265.15,258.4,259.53,87368,0
+LFUS.US,D,20240722,000000,261.98,267.165,259.52,266.66,105682,0
+LFUS.US,D,20240723,000000,264.68,268.6,264.325,264.56,92499,0
+LFUS.US,D,20240724,000000,262.46,266.18,256.51,256.51,114103,0
+LFUS.US,D,20240725,000000,256.2,261.89,254.095,255.99,107732,0
+LFUS.US,D,20240726,000000,259.58,263.18,258.89,260.01,68197,0
+LFUS.US,D,20240729,000000,260.28,261.245,258.265,259.98,73973,0
+LFUS.US,D,20240730,000000,262.71,264.79,254.995,258.58,109083,0
+LFUS.US,D,20240731,000000,264.51,275.06,260.28,267.11,177530,0
+LFUS.US,D,20240801,000000,265.34,269.155,254.16,258.71,168133,0
+LFUS.US,D,20240802,000000,251.71,257.775,244.175,247.1,87203,0
+LFUS.US,D,20240805,000000,236.93,243.885,233.22,238.92,101161,0
+LFUS.US,D,20240806,000000,240.18,240.315,234.9,236.71,157685,0
+LFUS.US,D,20240807,000000,240.32,241.76,232.87,233.9,85980,0
+LFUS.US,D,20240808,000000,236.38,242.8,236.38,242.62,81262,0
+LFUS.US,D,20240809,000000,243.1,245.095,240.5577,242.77,81076,0
+LFUS.US,D,20240812,000000,243.35,243.46,238,240.71,62784,0
+LFUS.US,D,20240813,000000,245.05,252.68,243.74,252.68,151094,0
+LFUS.US,D,20240814,000000,253.3,253.34,248.77,251.82,107592,0
+LFUS.US,D,20240815,000000,257.09,261.64,252.97,260.77,122628,0
+LFUS.US,D,20240816,000000,260.3,262.755,255.78,256.78,148462,0
+LFUS.US,D,20240819,000000,255.93,263.54,255.93,262.94,169027,0
+LFUS.US,D,20240820,000000,262,265.503,261.94,264.82,162400,0
+LFUS.US,D,20240821,000000,265.76,271.83,263.92,270.995,136301,0
+LFUS.US,D,20240822,000000,271.3,272.13,267.6,269.26,234036,0
+LFUS.US,D,20240823,000000,270.71,275.47,268.4201,273.15,192237,0
+LFUS.US,D,20240826,000000,273.66,275.56,269.2,269.54,102835,0
+LFUS.US,D,20240827,000000,268.36,269.69,266.29,268.53,118672,0
+LFUS.US,D,20240828,000000,267.51,270.68,265.885,268.24,111138,0
+LFUS.US,D,20240829,000000,271.08,274.5,268.73,269.62,95103,0
+LFUS.US,D,20240830,000000,272.19,273.82,269.415,272.2,204001,0
+LFUS.US,D,20240903,000000,269.8,269.8,256.18,257.42,139037,0
+LFUS.US,D,20240904,000000,256.11,260.795,253.27,259.62,150687,0
+LFUS.US,D,20240905,000000,259.46,259.46,255.13,255.73,94202,0
+LFUS.US,D,20240906,000000,256.29,256.29,250.795,250.92,85303,0
+LFUS.US,D,20240909,000000,251.78,252.75,248.17,248.91,102302,0
+LFUS.US,D,20240910,000000,248.49,248.49,244.11,244.47,114367,0
+LFUS.US,D,20240911,000000,244.28,247.065,240.22,246.54,160393,0
+LFUS.US,D,20240912,000000,246.75,247.55,244.4,244.47,81364,0
+LFUS.US,D,20240913,000000,246.55,250.135,245.23,250.01,86628,0
+LFUS.US,D,20240916,000000,249.61,253.54,248.235,252.42,91763,0
+LFUS.US,D,20240917,000000,253.77,257.01,252.355,254.24,55077,0
+LFUS.US,D,20240918,000000,255.28,259.97,250.175,252.96,68267,0
+LFUS.US,D,20240919,000000,260,265.01,258.38,264.55,151160,0
+LFUS.US,D,20240920,000000,263.05,263.075,258.915,260.5,233977,0
+LFUS.US,D,20240923,000000,262.27,263.745,259.45,260.36,77630,0
+LFUS.US,D,20240924,000000,260.78,262.345,258.86,260.02,67333,0
+LFUS.US,D,20240925,000000,261.05,261.05,254.97,256.74,82923,0
+LFUS.US,D,20240926,000000,261.44,267.04,261,266.76,71707,0
+LFUS.US,D,20240927,000000,267.81,269.66,262.49,264.31,83796,0
+LFUS.US,D,20240930,000000,263.18,265.92,261.52,265.25,81542,0
+LFUS.US,D,20241001,000000,264.66,265.7025,258.36,260.64,81797,0
+LFUS.US,D,20241002,000000,260.05,261.21,258.225,258.75,68374,0
+LFUS.US,D,20241003,000000,257.32,258.025,253.84,254.34,94130,0
+LFUS.US,D,20241004,000000,258.45,259.48,256.25,258.39,45260,0
+LFUS.US,D,20241007,000000,257.24,260.85,256.29,260.06,54300,0
+LFUS.US,D,20241008,000000,259.48,260.1202,255.57,256.85,63809,0
+LFUS.US,D,20241009,000000,257.03,260.985,257.03,258.61,54987,0
+LFUS.US,D,20241010,000000,255.69,255.87,252.06,253.02,99016,0
+LFUS.US,D,20241011,000000,253,258.6524,251.82,257.34,100299,0
+LFUS.US,D,20241014,000000,257.53,262,257.53,261.5,115558,0
+LFUS.US,D,20241015,000000,261.1,264.285,257.26,257.55,125517,0
+LFUS.US,D,20241016,000000,259.51,261.85,256.02,256.77,165053,0
+LFUS.US,D,20241017,000000,260,262.86,259.08,262.24,74548,0
+LFUS.US,D,20241018,000000,262.24,262.4637,258.67,259.07,61976,0
+LFUS.US,D,20241021,000000,258,258.56,254.585,255.05,49326,0
+LFUS.US,D,20241022,000000,253.17,254.32,249.8059,253.84,80477,0
+LFUS.US,D,20241023,000000,253.57,256.045,251.6,253.12,94963,0
+LFUS.US,D,20241024,000000,253.96,256.6999,252.46,255.69,93708,0
+LFUS.US,D,20241025,000000,256.09,257.97,252.75,253.22,84259,0
+LFUS.US,D,20241028,000000,254.25,258.31,254.25,254.67,99769,0
+LFUS.US,D,20241029,000000,252.92,259.58,251.03,259.14,257687,0
+LFUS.US,D,20241030,000000,260,260,247.82,251.27,187063,0
+LFUS.US,D,20241031,000000,250.09,250.09,244.175,244.63,117112,0
+LFUS.US,D,20241101,000000,245.7,250.94,245.37,249.44,86304,0
+LFUS.US,D,20241104,000000,248.41,249.3,246.49,248.5,55923,0
+LFUS.US,D,20241105,000000,246.73,249.98,245.1305,249.44,107233,0
+LFUS.US,D,20241106,000000,261.34,263.035,256.2,260.8,179239,0
+LFUS.US,D,20241107,000000,261.76,261.91,258.15,259.06,101797,0
+LFUS.US,D,20241108,000000,257.77,260.87,256.28,257.81,84334,0
+LFUS.US,D,20241111,000000,259.77,259.895,256.36,256.7,60111,0
+LFUS.US,D,20241112,000000,256.36,258,252.37,252.61,53302,0
+LFUS.US,D,20241113,000000,253,254.56,251.24,252.75,108895,0
+LFUS.US,D,20241114,000000,253.18,253.49,248.63,249.3,116855,0
+LFUS.US,D,20241115,000000,248.9,248.9,240.91,241.09,128600,0
+LFUS.US,D,20241118,000000,240.82,241.32,238.56,239.36,141392,0
+LFUS.US,D,20241119,000000,236.39,239.98,236.39,237.82,81225,0
+LFUS.US,D,20241120,000000,237.18,238.51,234.435,237.94,109644,0
+LFUS.US,D,20241121,000000,237.7,240.66,234.89,238.66,102983,0
+LFUS.US,D,20241122,000000,239.85,244.43,238.56,243.82,139822,0
+LFUS.US,D,20241125,000000,246.25,254.18,246.25,251.39,199122,0
+LFUS.US,D,20241126,000000,251,251,246.43,247.29,99387,0
+LFUS.US,D,20241127,000000,248.1,248.95,243.85,245.84,60569,0
+LFUS.US,D,20241129,000000,246.52,249.8,245.84,246.67,53539,0
+LFUS.US,D,20241202,000000,246.68,249.94,245.76,247.82,111027,0
+LFUS.US,D,20241203,000000,248.28,248.295,245,246.06,68426,0
+LFUS.US,D,20241204,000000,246.38,249.435,245.52,246.43,80804,0
+LFUS.US,D,20241205,000000,246.07,247.9097,243.01,243.43,98409,0
+LFUS.US,D,20241206,000000,245.33,247.26,243.96,246.23,76058,0
+LFUS.US,D,20241209,000000,247.16,255.08,247.16,253.97,130164,0
+LFUS.US,D,20241210,000000,252.77,253.01,246.84,250.98,113748,0
+LFUS.US,D,20241211,000000,252.49,255.87,249.61,251.79,152605,0
+LFUS.US,D,20241212,000000,250.54,252.7,248.195,248.79,81741,0
+LFUS.US,D,20241213,000000,247.68,249.0047,243.59,246.3,77170,0
+LFUS.US,D,20241216,000000,244.98,250.61,244.78,249.54,93558,0
+LFUS.US,D,20241217,000000,249.04,252.03,242.246,243.74,77470,0
+LFUS.US,D,20241218,000000,245.72,247.2507,234.485,235.6,105569,0
+LFUS.US,D,20241219,000000,236.25,238.735,231.33,233.99,147627,0
+LFUS.US,D,20241220,000000,232.57,238.52,232.545,234.44,467637,0
+LFUS.US,D,20241223,000000,233.95,236.99,233.03,236.73,94303,0
+LFUS.US,D,20241224,000000,236.41,238.4,233.1949,238.15,30981,0
+LFUS.US,D,20241226,000000,237.11,240.43,237.11,240.03,48284,0
+LFUS.US,D,20241227,000000,239.62,240.425,234.42,237.04,64285,0
+LFUS.US,D,20241230,000000,234.76,235.4899,231.005,234.33,75975,0
+LFUS.US,D,20241231,000000,235.96,237.278,234.08,235.65,80176,0
+LFUS.US,D,20250102,000000,236.3,240.14,233.61,234.7,119015,0
+LFUS.US,D,20250103,000000,236.1,239.39,234,238.83,94544,0
+LFUS.US,D,20250106,000000,240.79,246.945,240.02,240.96,107492,0
+LFUS.US,D,20250107,000000,241.5,242.79,238.27,239.05,100542,0
+LFUS.US,D,20250108,000000,237.38,237.38,233.62,237.03,76761,0
+LFUS.US,D,20250110,000000,233.08,236.16,230.3069,235.12,101956,0
+LFUS.US,D,20250113,000000,224.14,233.405,224.05,232.64,139000,0
+LFUS.US,D,20250114,000000,233.51,235.2,228.745,230.61,183611,0
+LFUS.US,D,20250115,000000,235,236.1723,230.9,231.195,105176,0
+LFUS.US,D,20250116,000000,231.27,233.23,230.04,231.14,122655,0
+LFUS.US,D,20250117,000000,233.11,234.82,230.75,233.17,165230,0
+LFUS.US,D,20250121,000000,235.12,239.37,235.06,236.91,73462,0
+LFUS.US,D,20250122,000000,238.21,240.395,235.01,235.47,126033,0
+LFUS.US,D,20250123,000000,234.4,238.4,232.71,236.7,119276,0
+LFUS.US,D,20250124,000000,237.11,237.51,234.24,235.01,114236,0
+LFUS.US,D,20250127,000000,231.8,232.9535,227.7,229.21,179437,0
+LFUS.US,D,20250128,000000,229.53,229.53,222.73,224,260461,0
+LFUS.US,D,20250129,000000,225.6,237.53,225.6,235.24,429113,0
+LFUS.US,D,20250130,000000,235.25,245.93,232.58,243.16,351713,0
+LFUS.US,D,20250131,000000,244.56,246.52,235.34,238.36,169884,0
+LFUS.US,D,20250203,000000,233.11,235.9,228.12,231.66,204033,0
+LFUS.US,D,20250204,000000,230.38,232.52,230.3,231.05,186876,0
+LFUS.US,D,20250205,000000,231.9,234.01,230.2,233.2,134181,0
+LFUS.US,D,20250206,000000,233.4,235.8125,231.83,233.51,125059,0
+LFUS.US,D,20250207,000000,233.51,233.945,229.13,232.78,182926,0
+LFUS.US,D,20250210,000000,234.06,237.6571,230.76,234.72,157835,0
+LFUS.US,D,20250211,000000,232.3,243.73,232.3,239.72,194030,0
+LFUS.US,D,20250212,000000,237.32,242.75,236.81,242.51,151258,0
+LFUS.US,D,20250213,000000,242.9,247.9,239.02,247.62,152496,0
+LFUS.US,D,20250214,000000,248.8,251.335,245.62,246.87,171126,0
+LFUS.US,D,20250218,000000,248.07,252.92,247.09,251.63,180819,0
+LFUS.US,D,20250219,000000,252.89,256.88,250.62,254.6,206812,0
+LFUS.US,D,20250220,000000,254.65,256.3,251.475,255.16,168279,0
+LFUS.US,D,20250221,000000,256.01,257.76,248.31,251.77,188607,0
+LFUS.US,D,20250224,000000,251.3,253.85,248.345,249.22,143873,0
+LFUS.US,D,20250225,000000,249.85,251.07,240.75,241.06,186678,0
+LFUS.US,D,20250226,000000,241.36,244.73,239.72,240.19,118430,0
+LFUS.US,D,20250227,000000,239.88,241.21,234.17,234.36,125719,0
+LFUS.US,D,20250228,000000,232.63,233.83,225.34,232.11,210792,0
+LFUS.US,D,20250303,000000,232.87,232.87,222.3,223.07,235831,0
+LFUS.US,D,20250304,000000,221.29,222.87,213.44,215.62,155336,0
+LFUS.US,D,20250305,000000,215.81,217.82,212.125,217.68,261641,0
+LFUS.US,D,20250306,000000,214.27,218.49,211.905,216.79,202181,0
+LFUS.US,D,20250307,000000,217.12,221.23,214.1592,219.93,117298,0
+LFUS.US,D,20250310,000000,218.41,220.07,213.69,215.28,222347,0
+LFUS.US,D,20250311,000000,216.01,216.01,208.575,209.35,183225,0
+LFUS.US,D,20250312,000000,210.08,210.605,204.37,204.82,279516,0
+LFUS.US,D,20250313,000000,204.82,208.045,201.97,205.1,167011,0
+LFUS.US,D,20250314,000000,207.27,211.27,206.3844,210.51,138490,0
+LFUS.US,D,20250317,000000,210.42,216.475,208.6775,214.91,123107,0
+LFUS.US,D,20250318,000000,214.08,214.6,206.21,209.22,197063,0
+LFUS.US,D,20250319,000000,208.84,215.465,208.84,214.54,175716,0
+LFUS.US,D,20250320,000000,212.11,217.64,207.4007,211.35,112988,0
+LFUS.US,D,20250321,000000,209.09,212.9,205.7969,209.79,349201,0
+LFUS.US,D,20250324,000000,213.29,217.3,213.29,216.85,120382,0
+LFUS.US,D,20250325,000000,217.13,219.545,215.4,216.46,92268,0
+LFUS.US,D,20250326,000000,216.82,217.01,210.9925,211.73,131844,0
+LFUS.US,D,20250327,000000,210.39,210.9595,207.56,210.03,64220,0
+LFUS.US,D,20250328,000000,208.85,209.31,199.7,200.97,123750,0
+LFUS.US,D,20250331,000000,198.78,198.78,193.55,196.74,263058,0
+LFUS.US,D,20250401,000000,196.1,198.09,192.9,193.09,252726,0
+LFUS.US,D,20250402,000000,190.84,197.94,190.84,196.63,289299,0
+LFUS.US,D,20250403,000000,188.59,188.59,162.23,162.65,751986,0
+LFUS.US,D,20250404,000000,154.6,156.515,146.285,152.56,490068,0
+LFUS.US,D,20250407,000000,148.83,165.79,146.81,160.04,684102,0
+LFUS.US,D,20250408,000000,166.84,166.84,146.55,149.72,513838,0
+LFUS.US,D,20250409,000000,149.9,168.37,142.1,166.62,743248,0
+LFUS.US,D,20250410,000000,158.89,159.93,149.39,152.72,539426,0
+LFUS.US,D,20250411,000000,152.42,157.3859,148.5,155.4,517894,0
+LFUS.US,D,20250414,000000,159,161.88,156.25,159.28,427882,0
+LFUS.US,D,20250415,000000,156.67,159.54,154.13,155.34,278459,0
+LFUS.US,D,20250416,000000,152.7,155.12,149.45,152.38,267296,0
+LFUS.US,D,20250417,000000,153.87,154.78,151.895,153.89,376088,0
+LFUS.US,D,20250421,000000,151.77,156.38,150.07,156.13,335677,0
+LFUS.US,D,20250422,000000,157.5,163.78,156.99,163.38,435823,0
+LFUS.US,D,20250423,000000,170.46,175.641,162.21,162.95,574233,0
+LFUS.US,D,20250424,000000,166.27,177.09,164.98,176.58,388970,0
+LFUS.US,D,20250425,000000,174.22,177.21,171.8945,176.06,203171,0
+LFUS.US,D,20250428,000000,177,179.59,175.25,179.04,211259,0
+LFUS.US,D,20250429,000000,176.89,179.52,174.625,179.17,503039,0
+LFUS.US,D,20250430,000000,191.31,195.51,178.14,182.31,477810,0
+LFUS.US,D,20250501,000000,182.59,190.745,178.7582,188.68,316669,0
+LFUS.US,D,20250502,000000,192.47,195.54,189.64,192.8,254645,0
+LFUS.US,D,20250505,000000,191.39,197.8499,191.39,195.9,228895,0
+LFUS.US,D,20250506,000000,193,194.03,188.597,190.58,180391,0
+LFUS.US,D,20250507,000000,191.26,192.135,188.08,191.09,212846,0
+LFUS.US,D,20250508,000000,194.08,199.439,192.4395,196.8,212523,0
+LFUS.US,D,20250509,000000,199.18,201.58,197.19,197.57,194809,0
+LFUS.US,D,20250512,000000,210,218.7,209,217.72,393123,0
+LFUS.US,D,20250513,000000,217.93,221.12,216.0301,219.94,263850,0
+LFUS.US,D,20250514,000000,218.9,221.08,217.35,218.13,218765,0
+LFUS.US,D,20250515,000000,215.95,219.02,215.55,216.46,261573,0
+LFUS.US,D,20250516,000000,215.81,219.14,214.4,218.72,198445,0
+LFUS.US,D,20250519,000000,214.63,220.125,214.1,216.56,188633,0
+LFUS.US,D,20250520,000000,215.42,217.72,213.975,216.1,141105,0
+LFUS.US,D,20250521,000000,214,215.98,208.44,210.68,201223,0
+LFUS.US,D,20250522,000000,209.18,211.0488,207.0001,208.18,144274,0
+LFUS.US,D,20250523,000000,202.76,205.92,202.76,205.4,165016,0
+LFUS.US,D,20250527,000000,209.37,212.19,206.96,212,173139,0
+LFUS.US,D,20250528,000000,212,213.47,206.92,207.4,155530,0
+LFUS.US,D,20250529,000000,209.45,210.11,206.38,208.79,171559,0
+LFUS.US,D,20250530,000000,207.01,207.09,203.8,205.06,169493,0
+LFUS.US,D,20250602,000000,204.35,205.5389,201.1944,202.84,222187,0
+LFUS.US,D,20250603,000000,203.7,212.65,203.26,212.41,221982,0
+LFUS.US,D,20250604,000000,212.32,216.58,206.6,215.22,284567,0
+LFUS.US,D,20250605,000000,215.96,217.5,213.084,214.18,168025,0
+LFUS.US,D,20250606,000000,217.94,219.24,215.99,217.69,102011,0
+LFUS.US,D,20250609,000000,219.98,224.37,219.0959,222.69,172795,0
+LFUS.US,D,20250610,000000,223.65,229.07,222.95,227.31,161581,0
+LFUS.US,D,20250611,000000,227.88,228.95,223.19,224.38,128671,0
+LFUS.US,D,20250612,000000,222.4,229,222.03,226.58,210410,0
+LFUS.US,D,20250613,000000,221.01,222.985,215.37,216.15,162565,0
+LFUS.US,D,20250616,000000,218.62,221.96,218.62,221.79,104016,0
+LFUS.US,D,20250617,000000,219.88,221.38,215.8,215.84,127043,0
+LFUS.US,D,20250618,000000,216.99,222.13,215.16,219.33,187594,0
+LFUS.US,D,20250620,000000,221.92,221.92,215.99,219.17,327053,0
+LFUS.US,D,20250623,000000,219.18,223.83,217.1,223.44,176204,0
+LFUS.US,D,20250624,000000,224.2,226.97,223.34,223.48,129100,0
+LFUS.US,D,20250625,000000,224.6,225.95,222.13,225.73,102633,0
+LFUS.US,D,20250626,000000,226.43,227.99,220.1625,226.48,109894,0
+LFUS.US,D,20250627,000000,226.67,228.51,223.32,225.65,169095,0
+LFUS.US,D,20250630,000000,227.34,228.1012,225.41,226.73,113639,0
+LFUS.US,D,20250701,000000,225.17,236.12,222.62,231.21,117850,0
+LFUS.US,D,20250702,000000,231.09,237.79,228.365,237.35,186769,0
+LFUS.US,D,20250703,000000,239.55,241.41,234.77,236.49,109515,0
+LFUS.US,D,20250707,000000,234.48,237.3,230.32,231.61,224567,0
+LFUS.US,D,20250708,000000,233.23,238.46,232.92,235.58,156628,0
+LFUS.US,D,20250709,000000,235.97,238.494,233.96,237.36,77347,0
+LFUS.US,D,20250710,000000,237.81,241.63,236.745,237.79,129131,0
+LFUS.US,D,20250711,000000,235.19,235.19,232.78,233.85,103915,0
+LFUS.US,D,20250714,000000,232.68,234.085,230.915,231.77,135960,0
+LFUS.US,D,20250715,000000,233.815,234.36,228,228.23,141354,0
+LFUS.US,D,20250716,000000,228.51,231.055,225.25,230.27,107581,0
+LFUS.US,D,20250717,000000,229.74,234.5,229.74,233.47,100071,0
+LFUS.US,D,20250718,000000,234.81,234.84,231.525,234.48,94056,0
+LFUS.US,D,20250721,000000,234.94,236.125,232.12,232.18,46515,0
+LFUS.US,D,20250722,000000,232.18,234.49,230,230.93,305409,0
+LFUS.US,D,20250723,000000,232.7,234.76,228.18,232.48,290217,0
+LFUS.US,D,20250724,000000,230.68,231.695,228.03,228.31,131892,0
+LFUS.US,D,20250725,000000,229.81,230.81,226.18,230.34,252045,0
+LFUS.US,D,20250728,000000,230.53,240.245,227.73,237.17,361770,0
+LFUS.US,D,20250729,000000,238.88,238.88,232.55,235.79,186367,0
+LFUS.US,D,20250730,000000,254.92,271.72,254.49,260.4,581343,0
+LFUS.US,D,20250731,000000,260.85,262.93,256.24,257.33,389584,0
+LFUS.US,D,20250801,000000,251.92,253.56,243.87,250.91,279644,0
+LFUS.US,D,20250804,000000,254.24,258.53,250.44,253,200202,0
+LFUS.US,D,20250805,000000,254.78,255,245.84,251.6,162488,0
+LFUS.US,D,20250806,000000,252.59,254.9075,248.75,249.18,182378,0
+LFUS.US,D,20250807,000000,253.45,254.95,246.22,247.4,141602,0
+LFUS.US,D,20250808,000000,248.24,252.05,247.85,249.31,132753,0
+LFUS.US,D,20250811,000000,249.86,249.86,244.51,245.41,118071,0
+LFUS.US,D,20250812,000000,246.84,255.41,246.84,255.25,139180,0
+LFUS.US,D,20250813,000000,256.9,263.68,256.195,263.42,232359,0
+LFUS.US,D,20250814,000000,258.27,261.81,254.785,256.33,157771,0
+LFUS.US,D,20250815,000000,257.37,257.37,250.09,250.64,93223,0
+LFUS.US,D,20250818,000000,249.88,253.5725,249.88,252.5,133013,0
+LFUS.US,D,20250819,000000,253.43,256.045,251.595,252.85,128399,0
+LFUS.US,D,20250820,000000,250.87,252.53,245.995,249.24,154294,0
+LFUS.US,D,20250821,000000,247.47,250.3399,246.32,250.11,132537,0
+LFUS.US,D,20250822,000000,252.45,263.7527,247.6,262.94,210136,0
+LFUS.US,D,20250825,000000,261.39,264.87,257.4501,262.16,187874,0
+LFUS.US,D,20250826,000000,262.16,267.47,262.16,262.5,407583,0
+LFUS.US,D,20250827,000000,260.81,265.61,259.6,262.41,161866,0
+LFUS.US,D,20250828,000000,264.17,264.43,259.84,264.08,133978,0
+LFUS.US,D,20250829,000000,263.68,267.87,258.54,259.83,163047,0
+LFUS.US,D,20250902,000000,254.73,255.51,252.51,255.49,118114,0
+LFUS.US,D,20250903,000000,255.23,256.62,251.7101,254.51,134569,0
+LFUS.US,D,20250904,000000,254.87,259.6,252.65,259.58,143393,0
+LFUS.US,D,20250905,000000,261.33,263.3,257.97,262.63,168409,0
+LFUS.US,D,20250908,000000,263.67,263.67,260.22,262.49,109643,0
+LFUS.US,D,20250909,000000,262.09,262.09,257.94,261.12,104721,0
+LFUS.US,D,20250910,000000,260.68,265.91,259.881,263.98,172270,0
+LFUS.US,D,20250911,000000,265.35,271.8099,265.35,271.17,210358,0
+LFUS.US,D,20250912,000000,270.27,270.27,262.935,263.96,137262,0
+LFUS.US,D,20250915,000000,264.15,268.09,261.61,262.81,176067,0
+LFUS.US,D,20250916,000000,263,264.82,260.2401,263.53,121374,0
+LFUS.US,D,20250917,000000,263.53,266.595,258.085,260.4,117096,0
+LFUS.US,D,20250918,000000,263.58,268.73,263.58,266.49,115963,0
+LFUS.US,D,20250919,000000,267.71,267.71,261.475,262.7,282490,0
+LFUS.US,D,20250922,000000,261.95,265.22,261.91,264.24,119196,0
+LFUS.US,D,20250923,000000,265.59,266.965,261.14,262.57,120045,0
+LFUS.US,D,20250924,000000,262.96,264.6325,257.97,259.97,117879,0
+LFUS.US,D,20250925,000000,257.1,258.67,253.64,257.75,187272,0
+LFUS.US,D,20250926,000000,257.54,260.38,254.59,259.82,121096,0
+LFUS.US,D,20250929,000000,263.49,263.49,256.99,257.81,76482,0
+LFUS.US,D,20250930,000000,257.49,259.48,255.22,259.01,92423,0
+LFUS.US,D,20251001,000000,258.62,259.9956,256.205,257.98,182187,0
+LFUS.US,D,20251002,000000,259.2,261.43,256.03,259.04,118558,0
+LFUS.US,D,20251003,000000,260.43,263.91,258.475,258.98,106668,0
+LFUS.US,D,20251006,000000,259.73,263.14,256.92,260.51,125772,0
+LFUS.US,D,20251007,000000,261.98,262.87,253.93,254.49,93834,0
+LFUS.US,D,20251008,000000,254.74,259.29,253.715,258.9,88551,0
+LFUS.US,D,20251009,000000,257.94,257.94,253.0001,255.78,96103,0
+LFUS.US,D,20251010,000000,260.81,267.11,249.28,249.87,175212,0
+LFUS.US,D,20251013,000000,255.13,257.14,252.225,254.51,158980,0
+LFUS.US,D,20251014,000000,249.52,262.68,249.52,260.77,156160,0
+LFUS.US,D,20251015,000000,263.84,267.37,262.605,264.37,135279,0
+LFUS.US,D,20251016,000000,266.2,269.92,262.85,267.15,285259,0
+LFUS.US,D,20251017,000000,265.56,267.445,263.31,264.93,105314,0
+LFUS.US,D,20251020,000000,267.96,272.835,267.63,270.38,103354,0
+LFUS.US,D,20251021,000000,268.63,270.99,267.3,269.29,88468,0
+LFUS.US,D,20251022,000000,269.88,271.085,262.1,262.7,114226,0
+LFUS.US,D,20251023,000000,263.01,269.6899,262.8,269.34,93309,0
+LFUS.US,D,20251024,000000,271.5,273.98,268.41,269.35,192099,0
+LFUS.US,D,20251027,000000,271.47,275,270.965,271.84,165841,0
+LFUS.US,D,20251028,000000,270.67,270.67,261.42,262.53,310633,0
+LFUS.US,D,20251029,000000,260,263.88,244.06,252.47,404972,0
+LFUS.US,D,20251030,000000,248.87,255,241.01,242.825,335422,0
+LFUS.US,D,20251031,000000,244.9,248.14,242.6,243.31,275870,0
+LFUS.US,D,20251103,000000,247.96,252.555,244.76,249.3,358660,0
+LFUS.US,D,20251104,000000,244.7,248.29,241.14,241.22,191516,0
+LFUS.US,D,20251105,000000,243.17,248.3,240.0001,244.9,158759,0
+LFUS.US,D,20251106,000000,244.41,247.9,240.7,241.22,195876,0
+LFUS.US,D,20251107,000000,239.64,242.94,235,242.94,189250,0
+LFUS.US,D,20251110,000000,246.09,251.49,240.825,246.48,209835,0
+LFUS.US,D,20251111,000000,245.57,246.88,240.43,242.08,172091,0
+LFUS.US,D,20251112,000000,242.98,248.94,242.98,246.27,247055,0
+LFUS.US,D,20251113,000000,243.4,244.605,238.925,241.09,239647,0
+LFUS.US,D,20251114,000000,237.74,243.25,235.01,240.68,215501,0
+LFUS.US,D,20251117,000000,239.12,240,234.135,236.01,259167,0
+LFUS.US,D,20251118,000000,235.24,238.66,233.615,236.29,204657,0
+LFUS.US,D,20251119,000000,236.5,240.93,236.5,239.93,196559,0
+LFUS.US,D,20251120,000000,243.88,248.53,233.66,234.94,334761,0
+LFUS.US,D,20251121,000000,235.77,245,233.36,241.2,212008,0
+LFUS.US,D,20251124,000000,242.03,248.6699,239.743,247.55,255546,0
+LFUS.US,D,20251125,000000,248.21,254.01,246.01,252.96,278283,0
+LFUS.US,D,20251126,000000,253.69,258.38,253.12,256.1,161000,0
+LFUS.US,D,20251128,000000,256.55,257.83,254.93,256.02,79297,0
+LFUS.US,D,20251201,000000,252.28,255.66,250.0221,253.56,232051,0
+LFUS.US,D,20251202,000000,252.932,255.45,250.6,253.48,162198,0
+LFUS.US,D,20251203,000000,252.78,257.14,248.66,257.11,233622,0
+LFUS.US,D,20251204,000000,256.64,259.89,253.53,258.99,160996,0
+LFUS.US,D,20251205,000000,258.95,263.44,257.9,259.55,177471,0
+LFUS.US,D,20251208,000000,262.06,262.99,254.46,259.165,265150,0
+LFUS.US,D,20251209,000000,257.68,259.35,254.09,257.29,128001,0
+LFUS.US,D,20251210,000000,257.73,267.57,252.2,266.69,263875,0
+LFUS.US,D,20251211,000000,266.02,272.43,264.2844,272.25,230812,0
+LFUS.US,D,20251212,000000,271.61,274.25,261.3,262.26,313931,0
+LFUS.US,D,20251215,000000,263.22,264.94,258.1,260.55,214711,0
+LFUS.US,D,20251216,000000,259.15,263.72,250.65,253.15,275388,0
+LFUS.US,D,20251217,000000,253.53,256,248.9,251.34,199150,0
+LFUS.US,D,20251218,000000,253.79,257.735,249.59,251.38,148303,0
+LFUS.US,D,20251219,000000,251.06,255.96,249.43,255,426089,0
+LFUS.US,D,20251222,000000,256.77,259.65,252.38,256.25,127086,0
+LFUS.US,D,20251223,000000,255.81,259.43,248.6,259,189861,0
+LFUS.US,D,20251224,000000,260.15,262.22,257.171,260.53,72122,0
+LFUS.US,D,20251226,000000,261.07,262.755,257.5167,262.11,122173,0
+LFUS.US,D,20251229,000000,260.51,262,256.87,257.34,112500,0
+LFUS.US,D,20251230,000000,257.52,258.84,255.93,257.35,151125,0
+LFUS.US,D,20251231,000000,257.2,258.32,249.605,252.92,119313,0
+LFUS.US,D,20260102,000000,254.1,265.44,254.1,262.54,140474,0
+LFUS.US,D,20260105,000000,264.54,273.87,264.54,270.53,210963,0
+LFUS.US,D,20260106,000000,269.35,278.75,264.125,278.59,229950,0
+LFUS.US,D,20260107,000000,275.96,277.43,269.15,272.2,168168,0
+LFUS.US,D,20260108,000000,269.7,276.03,269.7,272.78,280673,0
+LFUS.US,D,20260109,000000,274.58,279.05,273.01,278.39,147067,0
+LFUS.US,D,20260112,000000,276.2,279.37,273.55,275.93,170845,0
+LFUS.US,D,20260113,000000,275.4,282.8599,273.585,281.2,120643,0
+LFUS.US,D,20260114,000000,281.2,282.4999,276.61,280.34,170662,0
+LFUS.US,D,20260115,000000,283.99,296.42,282.86,293.8,262366,0
+LFUS.US,D,20260116,000000,296.61,303.875,291.475,297.28,262722,0
+LFUS.US,D,20260120,000000,290.99,293.3636,284.1,286.47,175989,0
+LFUS.US,D,20260121,000000,290.9,305,289.625,301.5,243098,0
+LFUS.US,D,20260122,000000,305,307.99,299.0191,300.31,157605,0
+LFUS.US,D,20260123,000000,298.61,300.31,288.35,290.35,241283,0
+LFUS.US,D,20260126,000000,289.95,292.62,286.085,290.49,226892,0
+LFUS.US,D,20260127,000000,290.5,296.68,287.43,296.17,206083,0
+LFUS.US,D,20260128,000000,309.56,332.48,304.71,314.25,488347,0
+LFUS.US,D,20260129,000000,319.49,327.35,317.06,326.5,376228,0
+LFUS.US,D,20260130,000000,322.24,329.21,321.825,323.76,561462,0
+LFUS.US,D,20260202,000000,320.07,328.54,315.1719,325.28,312870,0
+LFUS.US,D,20260203,000000,327.9,336.13,323.74,331.94,286872,0
+LFUS.US,D,20260204,000000,334.64,346.13,324.6801,331.26,212367,0
+LFUS.US,D,20260205,000000,326.86,335,323.7925,331.88,292554,0
+LFUS.US,D,20260206,000000,337.1,350.73,335.38,349.68,311615,0
+LFUS.US,D,20260209,000000,349.14,352.66,343.44,348.69,225725,0
+LFUS.US,D,20260210,000000,349.13,352.115,345.6375,349.05,111771,0
+LFUS.US,D,20260211,000000,354.69,359.56,346.14,357.88,200910,0
+LFUS.US,D,20260212,000000,360.54,367.35,352.45,357.28,265283,0
+LFUS.US,D,20260213,000000,356.26,365.97,353.05,359.55,205658,0
+LFUS.US,D,20260217,000000,354.33,355.25,343.14,349.74,234588,0
+LFUS.US,D,20260218,000000,349.51,355,345.4,348.56,186035,0
diff --git a/daily/us/nasdaq stocks/2/linc.us.txt b/daily/us/nasdaq stocks/2/linc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..233fc0f7df9aa9214827620e3edc35166034e249
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/linc.us.txt	
@@ -0,0 +1,5193 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LINC.US,D,20050622,000000,16.006,16.006,16.006,16.006,0,0
+LINC.US,D,20050623,000000,16.006,16.159,15.295,16.142,4565817,0
+LINC.US,D,20050624,000000,16.006,16.167,15.99,16.006,360894,0
+LINC.US,D,20050627,000000,16.006,16.085,16.006,16.006,341278,0
+LINC.US,D,20050628,000000,16.006,16.085,15.805,16.006,283252,0
+LINC.US,D,20050629,000000,16.006,16.142,16.006,16.054,86602,0
+LINC.US,D,20050630,000000,16.006,16.205,16.006,16.205,161703,0
+LINC.US,D,20050701,000000,16.205,16.205,16.006,16.126,51376,0
+LINC.US,D,20050705,000000,16.102,16.205,16.006,16.069,62141,0
+LINC.US,D,20050706,000000,16.069,16.094,15.805,16.046,103652,0
+LINC.US,D,20050707,000000,15.894,16.085,15.894,16.006,101611,0
+LINC.US,D,20050708,000000,16.006,16.11,15.805,16.054,226296,0
+LINC.US,D,20050711,000000,16.006,16.142,16.006,16.046,15051,0
+LINC.US,D,20050712,000000,16.006,16.102,16.006,16.046,14966,0
+LINC.US,D,20050713,000000,16.006,16.094,16.006,16.038,30918,0
+LINC.US,D,20050714,000000,16.159,16.605,16.006,16.534,59802,0
+LINC.US,D,20050715,000000,16.365,16.718,16.11,16.501,36209,0
+LINC.US,D,20050718,000000,16.526,16.534,16.006,16.094,222463,0
+LINC.US,D,20050719,000000,16.294,16.431,16.27,16.365,9505,0
+LINC.US,D,20050720,000000,16.357,16.357,16.046,16.205,9872,0
+LINC.US,D,20050721,000000,16.014,16.318,16.006,16.117,35776,0
+LINC.US,D,20050722,000000,16.006,16.806,16.006,16.022,8604,0
+LINC.US,D,20050725,000000,16.342,16.342,14.798,15.878,115235,0
+LINC.US,D,20050726,000000,15.933,15.966,15.414,15.67,3954,0
+LINC.US,D,20050727,000000,15.55,15.614,15.245,15.454,9489,0
+LINC.US,D,20050728,000000,15.606,15.645,15.446,15.645,8735,0
+LINC.US,D,20050729,000000,15.838,16.365,15.053,15.886,58439,0
+LINC.US,D,20050801,000000,15.894,15.894,12.005,12.021,1351777,0
+LINC.US,D,20050802,000000,12.613,12.613,11.092,11.476,743452,0
+LINC.US,D,20050803,000000,11.323,12.277,11.292,11.356,290351,0
+LINC.US,D,20050804,000000,11.5,11.725,11.252,11.404,88242,0
+LINC.US,D,20050805,000000,11.404,11.836,11.404,11.828,134433,0
+LINC.US,D,20050808,000000,11.868,12.389,11.844,12.244,123733,0
+LINC.US,D,20050809,000000,12.405,12.445,11.812,11.853,79492,0
+LINC.US,D,20050810,000000,11.853,11.884,11.46,11.636,117206,0
+LINC.US,D,20050811,000000,11.612,11.725,11.404,11.604,69792,0
+LINC.US,D,20050812,000000,11.733,11.789,11.468,11.644,20344,0
+LINC.US,D,20050815,000000,11.764,11.9,11.692,11.876,25156,0
+LINC.US,D,20050816,000000,11.949,12.381,11.636,11.909,90433,0
+LINC.US,D,20050817,000000,11.868,12.157,11.78,11.82,11138,0
+LINC.US,D,20050818,000000,11.725,11.828,11.725,11.828,23133,0
+LINC.US,D,20050819,000000,11.764,11.957,11.764,11.805,6498,0
+LINC.US,D,20050822,000000,11.7,11.805,11.684,11.684,2835,0
+LINC.US,D,20050823,000000,11.644,12.148,11.525,12.005,116161,0
+LINC.US,D,20050824,000000,11.924,11.94,11.644,11.94,11855,0
+LINC.US,D,20050825,000000,11.844,12.324,11.844,12.148,22048,0
+LINC.US,D,20050826,000000,12.148,12.148,11.764,11.764,35992,0
+LINC.US,D,20050829,000000,12.116,12.116,11.604,11.812,8760,0
+LINC.US,D,20050830,000000,11.805,11.996,11.805,11.805,7463,0
+LINC.US,D,20050831,000000,11.805,11.924,11.7,11.7,14205,0
+LINC.US,D,20050901,000000,11.772,11.924,11.772,11.924,2031,0
+LINC.US,D,20050902,000000,12.084,12.165,11.972,11.98,11335,0
+LINC.US,D,20050906,000000,11.884,12.052,11.844,12.005,4406,0
+LINC.US,D,20050907,000000,11.861,11.972,11.853,11.861,6885,0
+LINC.US,D,20050908,000000,11.805,12.092,11.805,11.972,21226,0
+LINC.US,D,20050909,000000,12.005,12.165,11.932,11.972,69164,0
+LINC.US,D,20050912,000000,12.005,12.293,11.972,12.021,49211,0
+LINC.US,D,20050913,000000,11.868,12.165,11.868,12.036,9190,0
+LINC.US,D,20050914,000000,12.005,12.061,11.748,11.853,13101,0
+LINC.US,D,20050915,000000,11.74,11.844,11.476,11.684,262087,0
+LINC.US,D,20050916,000000,11.564,11.644,11.012,11.372,47266,0
+LINC.US,D,20050919,000000,11.284,11.595,10.484,11.004,116400,0
+LINC.US,D,20050920,000000,10.771,10.947,10.572,10.933,90952,0
+LINC.US,D,20050921,000000,10.66,10.692,10.019,10.523,41080,0
+LINC.US,D,20050922,000000,10.428,10.437,9.924,10.404,12825,0
+LINC.US,D,20050923,000000,10.404,11.004,10.123,10.908,16970,0
+LINC.US,D,20050926,000000,10.883,10.883,10.083,10.324,42961,0
+LINC.US,D,20050927,000000,10.324,10.364,10.099,10.187,46140,0
+LINC.US,D,20050928,000000,10.204,10.324,10.083,10.108,6693,0
+LINC.US,D,20050929,000000,10.108,10.332,9.996,10.148,9118,0
+LINC.US,D,20050930,000000,10.083,10.083,9.3394,9.4355,606163,0
+LINC.US,D,20051003,000000,9.4524,10.115,9.4434,9.843,160741,0
+LINC.US,D,20051004,000000,10.227,10.227,9.683,9.811,144209,0
+LINC.US,D,20051005,000000,9.683,10.099,9.612,9.82,71389,0
+LINC.US,D,20051006,000000,9.924,10.099,9.828,9.867,76739,0
+LINC.US,D,20051007,000000,9.875,10.005,9.764,9.78,28168,0
+LINC.US,D,20051010,000000,9.939,9.963,9.683,9.852,15491,0
+LINC.US,D,20051011,000000,9.82,10.115,9.78,9.843,16428,0
+LINC.US,D,20051012,000000,9.747,9.971,9.683,9.755,8325,0
+LINC.US,D,20051013,000000,9.708,10.06,9.708,9.86,239085,0
+LINC.US,D,20051014,000000,9.843,10.108,9.843,10.011,4785,0
+LINC.US,D,20051017,000000,10.005,10.083,9.892,9.932,20076,0
+LINC.US,D,20051018,000000,9.875,9.924,9.788,9.875,71164,0
+LINC.US,D,20051019,000000,9.988,10.083,9.764,9.843,128344,0
+LINC.US,D,20051020,000000,9.843,9.843,9.683,9.723,35234,0
+LINC.US,D,20051021,000000,9.7,9.924,9.7,9.892,1657,0
+LINC.US,D,20051024,000000,9.924,10.14,9.884,10.005,29110,0
+LINC.US,D,20051025,000000,10.156,10.156,9.867,10.027,23205,0
+LINC.US,D,20051026,000000,9.867,10.14,9.755,9.875,167567,0
+LINC.US,D,20051027,000000,9.884,10.316,9.884,10.171,29480,0
+LINC.US,D,20051028,000000,10.164,10.356,10.123,10.268,19868,0
+LINC.US,D,20051031,000000,10.404,10.796,10.196,10.739,43650,0
+LINC.US,D,20051101,000000,10.803,10.869,10.692,10.692,29184,0
+LINC.US,D,20051102,000000,10.58,11.156,10.564,11.077,71859,0
+LINC.US,D,20051103,000000,11.196,11.348,10.883,11.028,20961,0
+LINC.US,D,20051104,000000,11.772,12.013,11.292,11.5,49643,0
+LINC.US,D,20051107,000000,11.62,11.692,11.34,11.34,9634,0
+LINC.US,D,20051108,000000,11.212,11.237,11.043,11.107,12826,0
+LINC.US,D,20051109,000000,11.188,11.484,11.188,11.205,28713,0
+LINC.US,D,20051110,000000,11.085,11.365,10.964,11.284,27009,0
+LINC.US,D,20051111,000000,11.348,11.365,11.196,11.365,7416,0
+LINC.US,D,20051114,000000,11.365,11.595,11.099,11.404,26300,0
+LINC.US,D,20051115,000000,11.54,11.54,11.004,11.092,15956,0
+LINC.US,D,20051116,000000,10.964,11.012,10.947,11.004,20995,0
+LINC.US,D,20051117,000000,11.163,11.46,11.004,11.22,6351,0
+LINC.US,D,20051118,000000,11.372,11.372,11.028,11.124,148857,0
+LINC.US,D,20051121,000000,11.004,11.348,10.98,11.149,24009,0
+LINC.US,D,20051122,000000,11.205,11.548,11.188,11.315,28636,0
+LINC.US,D,20051123,000000,11.18,11.372,11.18,11.268,84499,0
+LINC.US,D,20051125,000000,11.276,11.548,11.107,11.5,76750,0
+LINC.US,D,20051128,000000,11.412,11.452,11.212,11.332,12140,0
+LINC.US,D,20051129,000000,10.924,11.372,10.924,11.205,36728,0
+LINC.US,D,20051130,000000,11.18,11.323,11.18,11.284,98337,0
+LINC.US,D,20051201,000000,11.468,11.604,11.156,11.5,18762,0
+LINC.US,D,20051202,000000,11.468,11.54,11.228,11.444,50709,0
+LINC.US,D,20051205,000000,11.268,11.365,11.116,11.244,18143,0
+LINC.US,D,20051206,000000,11.212,11.428,11.124,11.315,49354,0
+LINC.US,D,20051207,000000,11.323,11.323,11.124,11.18,8290,0
+LINC.US,D,20051208,000000,11.323,11.356,11.124,11.356,4941,0
+LINC.US,D,20051209,000000,11.388,11.428,11.205,11.356,11584,0
+LINC.US,D,20051212,000000,11.404,11.404,11.149,11.188,14884,0
+LINC.US,D,20051213,000000,11.268,11.356,11.205,11.284,14831,0
+LINC.US,D,20051214,000000,11.444,11.556,11.284,11.484,147820,0
+LINC.US,D,20051215,000000,11.372,11.468,11.365,11.468,54771,0
+LINC.US,D,20051216,000000,11.604,11.604,11.34,11.34,47152,0
+LINC.US,D,20051219,000000,11.356,11.444,11.284,11.412,100361,0
+LINC.US,D,20051220,000000,11.444,11.604,11.365,11.412,35612,0
+LINC.US,D,20051221,000000,11.428,11.7,11.421,11.572,30959,0
+LINC.US,D,20051222,000000,11.78,11.836,11.636,11.805,13885,0
+LINC.US,D,20051223,000000,11.884,12.005,11.652,11.876,17137,0
+LINC.US,D,20051227,000000,11.772,11.876,11.492,11.564,10544,0
+LINC.US,D,20051228,000000,11.564,11.66,11.301,11.452,521974,0
+LINC.US,D,20051229,000000,11.421,11.484,11.34,11.428,62114,0
+LINC.US,D,20051230,000000,11.365,11.428,11.323,11.412,47763,0
+LINC.US,D,20060103,000000,11.34,11.805,11.34,11.764,30833,0
+LINC.US,D,20060104,000000,11.636,11.836,11.595,11.595,42284,0
+LINC.US,D,20060105,000000,11.54,11.74,11.525,11.7,3369,0
+LINC.US,D,20060106,000000,11.755,11.805,11.676,11.676,3805,0
+LINC.US,D,20060109,000000,11.548,11.548,11.348,11.404,76087,0
+LINC.US,D,20060110,000000,11.644,12.157,11.428,12.061,48000,0
+LINC.US,D,20060111,000000,12.027,13.149,12.027,12.965,74473,0
+LINC.US,D,20060112,000000,12.805,13.421,12.781,13.284,43376,0
+LINC.US,D,20060113,000000,13.093,13.093,12.86,13.076,7602,0
+LINC.US,D,20060117,000000,13.005,13.453,13.005,13.405,17435,0
+LINC.US,D,20060118,000000,13.405,13.405,13.213,13.245,3851,0
+LINC.US,D,20060119,000000,12.7,13.005,12.628,12.98,10114,0
+LINC.US,D,20060120,000000,13.093,13.093,12.244,12.796,23974,0
+LINC.US,D,20060123,000000,12.796,13.085,12.708,12.893,5997,0
+LINC.US,D,20060124,000000,12.781,12.781,12.124,12.381,12781,0
+LINC.US,D,20060125,000000,12.405,12.405,12.26,12.397,21433,0
+LINC.US,D,20060126,000000,12.405,12.965,12.405,12.916,15582,0
+LINC.US,D,20060127,000000,13.005,13.005,12.157,12.533,29058,0
+LINC.US,D,20060130,000000,12.604,12.717,12.437,12.613,20140,0
+LINC.US,D,20060131,000000,12.509,12.548,12.341,12.341,8805,0
+LINC.US,D,20060201,000000,12.405,13.205,12.405,12.805,22269,0
+LINC.US,D,20060202,000000,12.98,12.98,12.604,12.83,15321,0
+LINC.US,D,20060203,000000,12.805,12.933,12.42,12.597,10156,0
+LINC.US,D,20060206,000000,12.685,12.773,12.685,12.685,1778,0
+LINC.US,D,20060207,000000,12.589,12.764,12.364,12.589,3813,0
+LINC.US,D,20060208,000000,12.525,12.525,12.221,12.221,18128,0
+LINC.US,D,20060209,000000,12.204,12.364,11.884,12.157,90555,0
+LINC.US,D,20060210,000000,12.005,12.084,11.54,11.652,107918,0
+LINC.US,D,20060213,000000,11.797,11.884,11.372,11.812,31509,0
+LINC.US,D,20060214,000000,11.996,12.021,11.805,11.861,12719,0
+LINC.US,D,20060215,000000,11.98,12.027,11.612,11.853,24084,0
+LINC.US,D,20060216,000000,12.077,12.092,11.828,12.092,1253,0
+LINC.US,D,20060217,000000,12.229,12.268,11.964,12.268,8770,0
+LINC.US,D,20060221,000000,12.092,12.3,12.077,12.133,6128,0
+LINC.US,D,20060222,000000,12.3,12.324,12.188,12.268,4189,0
+LINC.US,D,20060223,000000,12.381,12.381,12.092,12.092,749,0
+LINC.US,D,20060224,000000,12.229,12.621,12.044,12.621,21546,0
+LINC.US,D,20060227,000000,12.653,12.796,12.332,12.597,4248,0
+LINC.US,D,20060228,000000,12.604,13.564,12.541,13.237,121217,0
+LINC.US,D,20060301,000000,13.405,13.533,13.205,13.245,92943,0
+LINC.US,D,20060302,000000,12.852,13.197,12.636,13.029,13714,0
+LINC.US,D,20060303,000000,12.852,13.325,12.453,13.284,6918,0
+LINC.US,D,20060306,000000,13.317,13.389,12.813,13.325,80192,0
+LINC.US,D,20060307,000000,13.373,13.829,13.373,13.637,9516,0
+LINC.US,D,20060308,000000,13.581,13.932,13.485,13.772,6404,0
+LINC.US,D,20060309,000000,13.749,14.205,13.702,13.829,17128,0
+LINC.US,D,20060310,000000,13.893,13.893,13.597,13.685,41964,0
+LINC.US,D,20060313,000000,13.606,13.725,12.844,12.98,7145,0
+LINC.US,D,20060314,000000,12.764,13.124,12.764,13.005,2776,0
+LINC.US,D,20060315,000000,12.877,13.606,12.877,13.525,3274,0
+LINC.US,D,20060316,000000,13.606,13.606,13.461,13.606,4525,0
+LINC.US,D,20060317,000000,13.606,13.606,13.173,13.348,35284,0
+LINC.US,D,20060320,000000,13.606,13.606,13.109,13.606,18349,0
+LINC.US,D,20060321,000000,13.606,13.606,13.188,13.606,27631,0
+LINC.US,D,20060322,000000,13.132,13.645,13.132,13.597,5570,0
+LINC.US,D,20060323,000000,13.606,13.606,13.437,13.437,10475,0
+LINC.US,D,20060324,000000,13.597,13.716,13.493,13.716,39274,0
+LINC.US,D,20060327,000000,13.716,13.716,13.461,13.606,1402,0
+LINC.US,D,20060328,000000,13.606,13.606,13.205,13.55,5019,0
+LINC.US,D,20060329,000000,13.517,13.606,13.517,13.606,9121,0
+LINC.US,D,20060330,000000,13.606,13.606,13.493,13.606,11520,0
+LINC.US,D,20060331,000000,12.973,13.606,12.973,13.564,20094,0
+LINC.US,D,20060403,000000,13.085,13.716,13.085,13.437,3944,0
+LINC.US,D,20060404,000000,13.34,13.606,13.237,13.493,5713,0
+LINC.US,D,20060405,000000,13.661,13.749,13.444,13.606,14116,0
+LINC.US,D,20060406,000000,13.5,13.597,13.477,13.597,2763,0
+LINC.US,D,20060407,000000,13.606,13.606,13.405,13.413,14618,0
+LINC.US,D,20060410,000000,13.597,13.597,13.421,13.421,3391,0
+LINC.US,D,20060411,000000,13.381,13.461,12.908,13.373,11948,0
+LINC.US,D,20060412,000000,13.461,13.589,13.213,13.573,14944,0
+LINC.US,D,20060413,000000,13.453,13.597,13.389,13.517,42831,0
+LINC.US,D,20060417,000000,13.373,13.597,13.301,13.444,8738,0
+LINC.US,D,20060418,000000,13.533,13.606,13.437,13.606,9439,0
+LINC.US,D,20060419,000000,13.606,13.606,13.317,13.606,2637,0
+LINC.US,D,20060420,000000,13.597,13.606,13.165,13.597,4497,0
+LINC.US,D,20060421,000000,13.757,13.805,13.373,13.589,11235,0
+LINC.US,D,20060424,000000,14.005,14.005,13.284,13.525,34913,0
+LINC.US,D,20060425,000000,13.053,13.694,12.933,13.606,15528,0
+LINC.US,D,20060426,000000,13.606,13.606,13.468,13.468,2739,0
+LINC.US,D,20060427,000000,13.124,13.606,12.844,13.444,9431,0
+LINC.US,D,20060428,000000,13.581,13.606,13.237,13.606,7822,0
+LINC.US,D,20060501,000000,13.309,13.741,13.188,13.237,2422,0
+LINC.US,D,20060502,000000,13.149,13.188,13.076,13.093,1141,0
+LINC.US,D,20060503,000000,13.045,13.589,13.045,13.5,5947,0
+LINC.US,D,20060504,000000,13.55,13.606,12.885,13.332,25277,0
+LINC.US,D,20060505,000000,13.525,13.685,12.941,13.557,24157,0
+LINC.US,D,20060508,000000,13.221,13.542,13.221,13.509,105835,0
+LINC.US,D,20060509,000000,13.564,13.606,13.509,13.525,13854,0
+LINC.US,D,20060510,000000,13.269,13.606,13.141,13.373,49405,0
+LINC.US,D,20060511,000000,13.269,13.509,13.085,13.421,41714,0
+LINC.US,D,20060512,000000,13.444,13.468,12.86,13.165,17915,0
+LINC.US,D,20060515,000000,13.036,13.284,12.748,13.005,24073,0
+LINC.US,D,20060516,000000,12.885,13.165,12.885,12.965,27797,0
+LINC.US,D,20060517,000000,12.973,13.165,12.965,13.117,8352,0
+LINC.US,D,20060518,000000,13.093,13.188,13.036,13.101,5015,0
+LINC.US,D,20060519,000000,13.012,13.205,12.885,13.117,7315,0
+LINC.US,D,20060522,000000,13.117,13.245,12.924,13.109,12011,0
+LINC.US,D,20060523,000000,13.317,13.477,13.213,13.477,11859,0
+LINC.US,D,20060524,000000,13.284,13.493,12.949,13.413,12642,0
+LINC.US,D,20060525,000000,13.413,13.564,13.381,13.461,3727,0
+LINC.US,D,20060526,000000,13.564,13.597,13.429,13.525,7156,0
+LINC.US,D,20060530,000000,13.332,13.606,13.149,13.149,6085,0
+LINC.US,D,20060531,000000,13.149,13.606,13.149,13.477,10358,0
+LINC.US,D,20060601,000000,13.606,13.612,13.405,13.612,14721,0
+LINC.US,D,20060602,000000,13.606,13.606,13.317,13.5,1746,0
+LINC.US,D,20060605,000000,13.149,13.589,12.852,12.885,30988,0
+LINC.US,D,20060606,000000,12.733,13.237,12.541,13.101,9380,0
+LINC.US,D,20060607,000000,13.18,13.205,12.628,12.908,17917,0
+LINC.US,D,20060608,000000,13.197,13.197,12.541,12.949,5541,0
+LINC.US,D,20060609,000000,12.924,13.021,12.589,12.597,2909,0
+LINC.US,D,20060612,000000,12.597,12.685,12.341,12.341,13358,0
+LINC.US,D,20060613,000000,12.468,13.149,12.356,12.973,14617,0
+LINC.US,D,20060614,000000,12.805,12.885,12.805,12.837,3376,0
+LINC.US,D,20060615,000000,13.221,13.221,12.86,12.885,13271,0
+LINC.US,D,20060616,000000,13.157,13.405,12.725,12.933,102086,0
+LINC.US,D,20060619,000000,12.965,12.965,12.677,12.756,33669,0
+LINC.US,D,20060620,000000,12.725,12.916,12.7,12.844,23104,0
+LINC.US,D,20060621,000000,12.7,12.869,12.7,12.844,876,0
+LINC.US,D,20060622,000000,12.805,13.005,12.805,12.893,17915,0
+LINC.US,D,20060623,000000,12.805,13.029,12.796,12.933,17516,0
+LINC.US,D,20060626,000000,13.012,13.045,12.869,13.005,21840,0
+LINC.US,D,20060627,000000,12.98,13.325,12.813,12.949,17816,0
+LINC.US,D,20060628,000000,12.933,13.405,12.916,13.165,17100,0
+LINC.US,D,20060629,000000,13.269,13.653,13.269,13.653,26255,0
+LINC.US,D,20060630,000000,13.685,13.702,13.373,13.677,48973,0
+LINC.US,D,20060703,000000,13.789,13.845,13.573,13.637,21602,0
+LINC.US,D,20060705,000000,13.261,13.517,13.261,13.517,8259,0
+LINC.US,D,20060706,000000,13.461,13.741,13.444,13.62,21834,0
+LINC.US,D,20060707,000000,13.612,13.772,13.557,13.677,26784,0
+LINC.US,D,20060710,000000,13.733,13.845,13.62,13.685,20038,0
+LINC.US,D,20060711,000000,13.637,13.845,13.453,13.637,23841,0
+LINC.US,D,20060712,000000,13.581,13.966,13.413,13.444,22323,0
+LINC.US,D,20060713,000000,13.284,13.573,13.053,13.381,14648,0
+LINC.US,D,20060714,000000,13.132,13.597,13.085,13.525,7186,0
+LINC.US,D,20060717,000000,13.389,13.789,13.253,13.653,15085,0
+LINC.US,D,20060718,000000,13.805,14.181,13.725,14.181,14886,0
+LINC.US,D,20060719,000000,14.157,14.764,14.157,14.526,30031,0
+LINC.US,D,20060720,000000,14.501,14.541,14.254,14.341,8650,0
+LINC.US,D,20060721,000000,14.397,14.541,14.165,14.533,12786,0
+LINC.US,D,20060724,000000,14.605,14.605,14.406,14.605,17230,0
+LINC.US,D,20060725,000000,14.517,14.621,14.245,14.397,34078,0
+LINC.US,D,20060726,000000,14.397,14.422,14.205,14.213,9697,0
+LINC.US,D,20060727,000000,14.157,14.381,13.982,14.165,14586,0
+LINC.US,D,20060728,000000,14.31,14.462,14.285,14.406,36027,0
+LINC.US,D,20060731,000000,14.406,14.477,14.332,14.437,25146,0
+LINC.US,D,20060801,000000,14.325,14.717,14.325,14.47,21684,0
+LINC.US,D,20060802,000000,14.493,14.669,14.493,14.597,7376,0
+LINC.US,D,20060803,000000,14.237,14.493,14.197,14.445,94121,0
+LINC.US,D,20060804,000000,14.597,14.629,14.149,14.197,49052,0
+LINC.US,D,20060807,000000,14.044,14.094,13.813,13.813,28507,0
+LINC.US,D,20060808,000000,13.733,13.741,13.468,13.573,48174,0
+LINC.US,D,20060809,000000,13.772,14.613,13.716,14.038,50338,0
+LINC.US,D,20060810,000000,13.861,14.005,13.861,13.957,10933,0
+LINC.US,D,20060811,000000,13.932,13.974,13.885,13.9,10319,0
+LINC.US,D,20060814,000000,14.052,14.109,13.957,13.982,45624,0
+LINC.US,D,20060815,000000,14.173,14.205,13.805,14.101,31804,0
+LINC.US,D,20060816,000000,14.229,14.229,13.925,14.052,3742,0
+LINC.US,D,20060817,000000,13.982,14.566,13.845,14.406,141955,0
+LINC.US,D,20060818,000000,14.245,14.269,14.06,14.269,10367,0
+LINC.US,D,20060821,000000,14.406,14.406,14.205,14.397,9191,0
+LINC.US,D,20060822,000000,14.237,14.581,13.861,14.445,75330,0
+LINC.US,D,20060823,000000,14.445,14.533,14.285,14.484,9941,0
+LINC.US,D,20060824,000000,14.397,14.484,14.254,14.254,18237,0
+LINC.US,D,20060825,000000,14.085,14.47,14.085,14.437,29895,0
+LINC.US,D,20060828,000000,14.517,14.517,14.373,14.373,55222,0
+LINC.US,D,20060829,000000,14.181,14.414,14.126,14.414,38616,0
+LINC.US,D,20060830,000000,14.397,14.453,14.237,14.397,24783,0
+LINC.US,D,20060831,000000,14.422,14.445,14.373,14.445,16004,0
+LINC.US,D,20060901,000000,14.406,14.422,14.293,14.381,17216,0
+LINC.US,D,20060905,000000,14.437,14.453,14.245,14.325,32428,0
+LINC.US,D,20060906,000000,14.245,14.245,13.885,13.885,26519,0
+LINC.US,D,20060907,000000,14.397,14.397,13.477,13.573,44438,0
+LINC.US,D,20060908,000000,13.628,13.837,13.485,13.606,17671,0
+LINC.US,D,20060911,000000,13.55,13.581,13.332,13.365,21752,0
+LINC.US,D,20060912,000000,13.405,13.525,13.188,13.381,22801,0
+LINC.US,D,20060913,000000,13.221,13.606,13.012,13.509,58861,0
+LINC.US,D,20060914,000000,13.429,13.589,13.429,13.573,19294,0
+LINC.US,D,20060915,000000,13.661,13.669,13.205,13.205,38373,0
+LINC.US,D,20060918,000000,13.205,13.989,13.165,13.653,67074,0
+LINC.US,D,20060919,000000,13.509,13.509,12.989,13.068,30489,0
+LINC.US,D,20060920,000000,13.325,13.62,13.101,13.55,54926,0
+LINC.US,D,20060921,000000,13.493,13.628,13.325,13.348,20900,0
+LINC.US,D,20060922,000000,13.325,13.581,13.124,13.149,69765,0
+LINC.US,D,20060925,000000,13.117,13.405,12.965,13.101,65658,0
+LINC.US,D,20060926,000000,13.109,13.477,13.045,13.221,32395,0
+LINC.US,D,20060927,000000,13.141,13.173,13.101,13.149,17241,0
+LINC.US,D,20060928,000000,13.085,13.477,13.029,13.141,36567,0
+LINC.US,D,20060929,000000,13.261,13.365,13.045,13.093,37603,0
+LINC.US,D,20061002,000000,13.036,13.237,13.029,13.053,4499,0
+LINC.US,D,20061003,000000,13.068,13.429,12.893,13.261,8125,0
+LINC.US,D,20061004,000000,13.157,13.685,13.157,13.606,76043,0
+LINC.US,D,20061005,000000,13.628,13.677,13.55,13.606,22130,0
+LINC.US,D,20061006,000000,13.525,13.612,13.365,13.612,12311,0
+LINC.US,D,20061009,000000,13.606,13.606,13.468,13.606,13772,0
+LINC.US,D,20061010,000000,13.653,13.653,13.453,13.453,31070,0
+LINC.US,D,20061011,000000,13.533,13.62,13.405,13.525,15118,0
+LINC.US,D,20061012,000000,13.573,13.669,13.357,13.597,17266,0
+LINC.US,D,20061013,000000,13.677,13.677,13.405,13.525,20626,0
+LINC.US,D,20061016,000000,13.685,13.709,13.485,13.653,36340,0
+LINC.US,D,20061017,000000,13.517,13.645,13.421,13.517,13632,0
+LINC.US,D,20061018,000000,13.493,13.606,13.389,13.533,7378,0
+LINC.US,D,20061019,000000,13.485,13.606,13.405,13.485,15979,0
+LINC.US,D,20061020,000000,13.589,13.589,13.109,13.165,32645,0
+LINC.US,D,20061023,000000,13.093,13.093,12.501,12.733,25457,0
+LINC.US,D,20061024,000000,12.636,13.253,12.493,13.085,14774,0
+LINC.US,D,20061025,000000,13.205,13.228,12.636,13.205,17039,0
+LINC.US,D,20061026,000000,12.98,13.205,12.852,13.188,7952,0
+LINC.US,D,20061027,000000,13.093,13.093,12.86,12.957,4001,0
+LINC.US,D,20061030,000000,12.9,13.245,12.9,13.18,5579,0
+LINC.US,D,20061031,000000,12.933,13.525,12.933,13.365,15370,0
+LINC.US,D,20061101,000000,13.205,13.373,12.796,12.837,14464,0
+LINC.US,D,20061102,000000,12.805,13.173,12.805,13.165,13115,0
+LINC.US,D,20061103,000000,13.188,13.292,13.068,13.124,22670,0
+LINC.US,D,20061106,000000,13.213,13.373,13.093,13.332,13174,0
+LINC.US,D,20061107,000000,13.277,13.301,13.068,13.157,7617,0
+LINC.US,D,20061108,000000,13.301,13.381,12.916,13.005,13741,0
+LINC.US,D,20061109,000000,11.836,11.836,10.675,11.004,229041,0
+LINC.US,D,20061110,000000,10.892,10.908,10.451,10.724,35819,0
+LINC.US,D,20061113,000000,10.836,10.836,10.308,10.548,58875,0
+LINC.US,D,20061114,000000,10.468,10.653,10.348,10.628,30251,0
+LINC.US,D,20061115,000000,10.739,11.068,10.62,11.068,22518,0
+LINC.US,D,20061116,000000,11.004,11.212,11.004,11.085,16910,0
+LINC.US,D,20061117,000000,11.107,11.172,11.004,11.163,20256,0
+LINC.US,D,20061120,000000,11.052,11.163,11.02,11.124,12330,0
+LINC.US,D,20061121,000000,11.004,11.004,10.644,10.988,77048,0
+LINC.US,D,20061122,000000,10.964,10.964,10.716,10.716,8864,0
+LINC.US,D,20061124,000000,10.692,10.692,10.644,10.66,688,0
+LINC.US,D,20061127,000000,10.588,10.588,10.227,10.26,9186,0
+LINC.US,D,20061128,000000,10.276,10.292,9.955,10.171,87966,0
+LINC.US,D,20061129,000000,10.164,10.164,9.939,9.971,12568,0
+LINC.US,D,20061130,000000,10.005,10.005,9.86,9.899,30933,0
+LINC.US,D,20061201,000000,9.907,9.907,9.54,9.716,98685,0
+LINC.US,D,20061204,000000,9.683,10.356,9.676,10.171,42715,0
+LINC.US,D,20061205,000000,10.14,10.459,10.123,10.332,16425,0
+LINC.US,D,20061206,000000,10.243,11.132,10.243,10.7,62305,0
+LINC.US,D,20061207,000000,10.709,10.924,10.492,10.788,23552,0
+LINC.US,D,20061208,000000,10.739,10.812,10.644,10.739,14302,0
+LINC.US,D,20061211,000000,10.827,10.908,10.827,10.908,2373,0
+LINC.US,D,20061212,000000,10.924,11.077,10.644,11.043,9604,0
+LINC.US,D,20061213,000000,11.172,11.188,11.052,11.149,3385,0
+LINC.US,D,20061214,000000,11.18,11.404,11.116,11.212,17346,0
+LINC.US,D,20061215,000000,11.212,11.237,10.764,10.94,19889,0
+LINC.US,D,20061218,000000,11.004,11.301,10.86,11.124,12165,0
+LINC.US,D,20061219,000000,11.052,11.196,10.956,11.196,13269,0
+LINC.US,D,20061220,000000,11.188,11.188,10.86,10.996,13127,0
+LINC.US,D,20061221,000000,11.092,11.124,10.7,10.94,69449,0
+LINC.US,D,20061222,000000,10.852,10.916,10.628,10.892,44555,0
+LINC.US,D,20061226,000000,10.988,10.988,10.724,10.947,8685,0
+LINC.US,D,20061227,000000,10.908,10.964,10.548,10.731,171289,0
+LINC.US,D,20061228,000000,10.653,10.78,10.653,10.748,111724,0
+LINC.US,D,20061229,000000,10.82,10.908,10.709,10.796,75470,0
+LINC.US,D,20070103,000000,10.908,10.956,10.588,10.636,21471,0
+LINC.US,D,20070104,000000,10.667,10.667,10.243,10.532,17348,0
+LINC.US,D,20070105,000000,10.443,10.443,10.123,10.348,28879,0
+LINC.US,D,20070108,000000,10.292,10.292,9.963,9.963,73392,0
+LINC.US,D,20070109,000000,9.988,9.988,9.556,9.571,237879,0
+LINC.US,D,20070110,000000,9.531,9.7,9.4603,9.571,29741,0
+LINC.US,D,20070111,000000,9.612,9.636,9.515,9.515,55856,0
+LINC.US,D,20070112,000000,9.4921,9.507,9.1233,9.3713,40069,0
+LINC.US,D,20070116,000000,9.4524,9.651,9.2513,9.3637,54401,0
+LINC.US,D,20070117,000000,9.2998,9.3472,9.2677,9.2677,26212,0
+LINC.US,D,20070118,000000,9.2358,9.676,9.0833,9.3075,28263,0
+LINC.US,D,20070119,000000,9.3075,9.892,9.2513,9.795,13930,0
+LINC.US,D,20070122,000000,9.716,9.907,9.7,9.795,263030,0
+LINC.US,D,20070123,000000,9.78,9.82,9.723,9.788,211316,0
+LINC.US,D,20070124,000000,9.915,9.915,9.716,9.755,66171,0
+LINC.US,D,20070125,000000,9.867,9.867,9.4434,9.587,34813,0
+LINC.US,D,20070126,000000,9.643,9.643,9.396,9.4921,24770,0
+LINC.US,D,20070129,000000,9.579,9.996,9.579,9.788,100073,0
+LINC.US,D,20070130,000000,9.732,9.875,9.7,9.7,94798,0
+LINC.US,D,20070131,000000,9.755,9.764,9.659,9.7,24701,0
+LINC.US,D,20070201,000000,9.988,9.988,9.7,9.739,61707,0
+LINC.US,D,20070202,000000,9.836,9.843,9.7,9.716,53068,0
+LINC.US,D,20070205,000000,9.772,9.772,9.571,9.604,33912,0
+LINC.US,D,20070206,000000,9.579,9.7,9.579,9.676,43832,0
+LINC.US,D,20070207,000000,9.683,9.7,9.531,9.604,55155,0
+LINC.US,D,20070208,000000,9.643,9.643,9.564,9.604,69517,0
+LINC.US,D,20070209,000000,9.604,9.676,9.579,9.62,48110,0
+LINC.US,D,20070212,000000,9.676,9.732,9.62,9.62,39863,0
+LINC.US,D,20070213,000000,9.659,9.659,9.523,9.579,29671,0
+LINC.US,D,20070214,000000,9.54,9.668,9.54,9.587,12104,0
+LINC.US,D,20070215,000000,9.668,9.683,9.595,9.612,23281,0
+LINC.US,D,20070216,000000,9.612,9.659,9.548,9.604,28912,0
+LINC.US,D,20070220,000000,9.604,9.691,9.548,9.587,45990,0
+LINC.US,D,20070221,000000,9.564,9.651,9.523,9.579,62575,0
+LINC.US,D,20070222,000000,9.612,9.659,9.4603,9.62,36147,0
+LINC.US,D,20070223,000000,9.587,9.668,9.523,9.54,56635,0
+LINC.US,D,20070226,000000,9.996,10.044,9.836,9.875,85990,0
+LINC.US,D,20070227,000000,9.755,9.764,9.3713,9.4752,84081,0
+LINC.US,D,20070228,000000,9.4841,9.739,9.4841,9.531,49366,0
+LINC.US,D,20070301,000000,9.523,9.668,9.4673,9.571,33540,0
+LINC.US,D,20070302,000000,9.523,9.627,9.4434,9.4434,65212,0
+LINC.US,D,20070305,000000,9.3153,9.643,9.2271,9.4603,301799,0
+LINC.US,D,20070306,000000,9.548,9.604,9.4275,9.515,36666,0
+LINC.US,D,20070307,000000,9.803,9.899,9.595,9.788,300782,0
+LINC.US,D,20070308,000000,9.828,10.404,9.828,10.108,105924,0
+LINC.US,D,20070309,000000,10.204,10.284,10.005,10.027,61441,0
+LINC.US,D,20070312,000000,10.099,10.324,10.005,10.156,29882,0
+LINC.US,D,20070313,000000,10.171,10.276,10.115,10.204,55187,0
+LINC.US,D,20070314,000000,10.132,10.412,10.132,10.412,40665,0
+LINC.US,D,20070315,000000,10.388,10.459,10.38,10.437,21747,0
+LINC.US,D,20070316,000000,10.412,10.459,10.308,10.364,60416,0
+LINC.US,D,20070319,000000,10.38,10.412,10.299,10.412,36346,0
+LINC.US,D,20070320,000000,10.443,10.484,10.404,10.451,10674,0
+LINC.US,D,20070321,000000,10.459,10.459,10.395,10.42,19102,0
+LINC.US,D,20070322,000000,10.428,10.66,10.395,10.636,33802,0
+LINC.US,D,20070323,000000,10.644,10.788,10.644,10.739,21447,0
+LINC.US,D,20070326,000000,10.803,11.18,10.803,11.156,14608,0
+LINC.US,D,20070327,000000,11.163,11.163,10.964,11.116,29231,0
+LINC.US,D,20070328,000000,11.132,11.205,11.092,11.172,22571,0
+LINC.US,D,20070329,000000,11.163,11.163,10.94,11.085,57211,0
+LINC.US,D,20070330,000000,11.085,11.388,11.085,11.372,29967,0
+LINC.US,D,20070402,000000,11.365,11.365,11.188,11.323,27945,0
+LINC.US,D,20070403,000000,11.332,11.34,11.141,11.252,49832,0
+LINC.US,D,20070404,000000,11.252,11.315,11.18,11.228,16174,0
+LINC.US,D,20070405,000000,11.252,11.396,11.244,11.323,69732,0
+LINC.US,D,20070409,000000,11.315,11.315,11.172,11.284,48544,0
+LINC.US,D,20070410,000000,11.365,11.372,11.284,11.365,15408,0
+LINC.US,D,20070411,000000,11.404,11.404,10.964,11.004,18623,0
+LINC.US,D,20070412,000000,10.94,11.052,10.827,11.012,19091,0
+LINC.US,D,20070413,000000,10.972,11.068,10.876,10.916,13037,0
+LINC.US,D,20070416,000000,10.98,11.237,10.98,11.228,25057,0
+LINC.US,D,20070417,000000,11.212,11.323,11.06,11.268,9358,0
+LINC.US,D,20070418,000000,11.163,11.22,11.107,11.205,4941,0
+LINC.US,D,20070419,000000,11.252,11.252,11.077,11.188,9621,0
+LINC.US,D,20070420,000000,11.34,11.34,10.883,11.323,28450,0
+LINC.US,D,20070423,000000,11.268,11.268,11.092,11.228,13118,0
+LINC.US,D,20070424,000000,11.237,11.308,11.092,11.244,14995,0
+LINC.US,D,20070425,000000,11.205,11.244,11.172,11.228,10840,0
+LINC.US,D,20070426,000000,11.205,11.332,11.156,11.332,13468,0
+LINC.US,D,20070427,000000,11.268,11.323,11.02,11.141,19147,0
+LINC.US,D,20070430,000000,11.141,11.163,11.043,11.107,21639,0
+LINC.US,D,20070501,000000,11.188,11.205,11.052,11.205,64288,0
+LINC.US,D,20070502,000000,11.156,11.444,11.124,11.436,52946,0
+LINC.US,D,20070503,000000,11.348,11.428,11.107,11.149,24583,0
+LINC.US,D,20070504,000000,11.244,11.595,11.107,11.588,70528,0
+LINC.US,D,20070507,000000,11.564,11.66,11.085,11.66,42416,0
+LINC.US,D,20070508,000000,11.572,11.924,11.276,11.916,35050,0
+LINC.US,D,20070509,000000,11.868,11.996,11.588,11.94,20313,0
+LINC.US,D,20070510,000000,11.836,11.9,11.636,11.692,50397,0
+LINC.US,D,20070511,000000,11.612,11.7,11.476,11.7,21326,0
+LINC.US,D,20070514,000000,11.644,11.861,11.612,11.844,19435,0
+LINC.US,D,20070515,000000,11.892,11.892,11.676,11.789,16251,0
+LINC.US,D,20070516,000000,11.884,11.884,11.517,11.764,30634,0
+LINC.US,D,20070517,000000,11.684,11.733,11.132,11.26,87245,0
+LINC.US,D,20070518,000000,11.292,11.372,10.892,11.372,32440,0
+LINC.US,D,20070521,000000,11.308,11.323,11.18,11.323,13457,0
+LINC.US,D,20070522,000000,11.26,11.853,11.212,11.708,31217,0
+LINC.US,D,20070523,000000,11.66,11.909,11.636,11.708,30733,0
+LINC.US,D,20070524,000000,11.604,11.78,11.372,11.468,53004,0
+LINC.US,D,20070525,000000,11.492,11.797,11.332,11.581,33324,0
+LINC.US,D,20070529,000000,11.628,11.676,11.18,11.284,32581,0
+LINC.US,D,20070530,000000,11.188,11.66,10.86,11.34,29313,0
+LINC.US,D,20070531,000000,11.509,11.644,11.348,11.595,20763,0
+LINC.US,D,20070601,000000,11.764,11.805,11.323,11.74,167718,0
+LINC.US,D,20070604,000000,11.74,11.949,11.604,11.78,19457,0
+LINC.US,D,20070605,000000,11.733,11.844,11.604,11.676,51795,0
+LINC.US,D,20070606,000000,11.636,11.957,11.636,11.916,56078,0
+LINC.US,D,20070607,000000,11.772,12.3,11.772,11.94,111069,0
+LINC.US,D,20070608,000000,11.964,12.332,11.828,12.268,58392,0
+LINC.US,D,20070611,000000,12.188,12.397,12.044,12.341,85257,0
+LINC.US,D,20070612,000000,12.244,12.332,12.044,12.116,55196,0
+LINC.US,D,20070613,000000,12.101,12.381,12.101,12.324,57663,0
+LINC.US,D,20070614,000000,12.397,12.621,12.188,12.589,44069,0
+LINC.US,D,20070615,000000,12.788,12.949,12.428,12.636,80647,0
+LINC.US,D,20070618,000000,12.597,12.764,11.828,12.493,44513,0
+LINC.US,D,20070619,000000,12.412,12.525,12.277,12.412,37589,0
+LINC.US,D,20070620,000000,12.405,12.428,11.957,12.077,34802,0
+LINC.US,D,20070621,000000,12.027,12.092,11.805,11.853,53824,0
+LINC.US,D,20070622,000000,11.805,11.924,11.604,11.604,102993,0
+LINC.US,D,20070625,000000,11.636,11.82,11.556,11.733,54840,0
+LINC.US,D,20070626,000000,11.748,11.748,11.332,11.492,20096,0
+LINC.US,D,20070627,000000,11.356,12.101,11.356,12.005,19724,0
+LINC.US,D,20070628,000000,12.005,12.389,12.005,12.221,14981,0
+LINC.US,D,20070629,000000,12.277,12.285,11.797,11.892,47268,0
+LINC.US,D,20070702,000000,11.996,12.893,11.78,12.484,37915,0
+LINC.US,D,20070703,000000,12.484,12.525,12.389,12.468,11831,0
+LINC.US,D,20070705,000000,12.501,12.796,12.005,12.101,21387,0
+LINC.US,D,20070706,000000,12.148,12.148,11.932,12.021,28072,0
+LINC.US,D,20070709,000000,11.996,12.013,11.828,12.013,15363,0
+LINC.US,D,20070710,000000,11.884,12.165,11.797,12.013,29739,0
+LINC.US,D,20070711,000000,11.996,12.124,11.716,11.884,31794,0
+LINC.US,D,20070712,000000,11.909,12.677,11.853,12.364,42921,0
+LINC.US,D,20070713,000000,12.381,12.548,12.157,12.188,9494,0
+LINC.US,D,20070716,000000,12.172,12.293,11.949,12.005,25241,0
+LINC.US,D,20070717,000000,12.052,12.124,11.733,11.755,14613,0
+LINC.US,D,20070718,000000,11.669,12.484,11.669,11.924,20400,0
+LINC.US,D,20070719,000000,11.98,12.389,11.7,11.764,18393,0
+LINC.US,D,20070720,000000,11.733,12.124,11.604,11.612,19453,0
+LINC.US,D,20070723,000000,11.54,11.932,11.205,11.205,21649,0
+LINC.US,D,20070724,000000,11.205,11.332,10.771,10.964,27672,0
+LINC.US,D,20070725,000000,11.092,11.092,10.443,11.02,38510,0
+LINC.US,D,20070726,000000,10.836,10.947,10.564,10.684,50648,0
+LINC.US,D,20070727,000000,10.636,10.636,10.404,10.476,41578,0
+LINC.US,D,20070730,000000,10.437,10.644,10.388,10.459,18901,0
+LINC.US,D,20070731,000000,10.532,10.692,10.404,10.42,28503,0
+LINC.US,D,20070801,000000,10.404,10.5,9.948,10.052,50008,0
+LINC.US,D,20070802,000000,10.091,10.827,9.852,10.532,79578,0
+LINC.US,D,20070803,000000,10.508,10.748,10.044,10.523,36797,0
+LINC.US,D,20070806,000000,10.348,11.812,10.348,11.124,86930,0
+LINC.US,D,20070807,000000,11.077,11.428,10.844,10.924,79124,0
+LINC.US,D,20070808,000000,11.043,12.005,11.043,11.476,88777,0
+LINC.US,D,20070809,000000,11.196,12.005,10.964,11.22,66518,0
+LINC.US,D,20070810,000000,11.252,11.26,10.739,11.107,69795,0
+LINC.US,D,20070813,000000,11.356,11.517,10.532,10.771,41039,0
+LINC.US,D,20070814,000000,10.876,10.947,10.675,10.803,71574,0
+LINC.US,D,20070815,000000,10.5,10.869,10.404,10.692,19746,0
+LINC.US,D,20070816,000000,10.796,11.26,10.709,11.052,51232,0
+LINC.US,D,20070817,000000,11.54,11.604,11.116,11.22,75831,0
+LINC.US,D,20070820,000000,11.107,11.107,10.684,10.78,13549,0
+LINC.US,D,20070821,000000,10.709,11.149,10.476,10.611,14677,0
+LINC.US,D,20070822,000000,10.724,11.02,10.484,10.611,23926,0
+LINC.US,D,20070823,000000,10.7,10.756,10.404,10.404,20080,0
+LINC.US,D,20070824,000000,10.515,10.515,9.988,10.404,74869,0
+LINC.US,D,20070827,000000,10.404,10.5,10.348,10.437,15119,0
+LINC.US,D,20070828,000000,10.468,10.692,10.443,10.54,26213,0
+LINC.US,D,20070829,000000,10.58,10.827,10.38,10.796,69779,0
+LINC.US,D,20070830,000000,10.739,10.908,10.62,10.788,36351,0
+LINC.US,D,20070831,000000,10.964,11.196,10.731,11.18,11444,0
+LINC.US,D,20070904,000000,11.116,11.308,11.116,11.22,41885,0
+LINC.US,D,20070905,000000,11.149,11.188,10.933,10.964,10822,0
+LINC.US,D,20070906,000000,10.892,11.244,10.692,11.22,55136,0
+LINC.US,D,20070907,000000,11.028,11.06,10.924,11.012,14078,0
+LINC.US,D,20070910,000000,10.916,11.099,10.764,11.092,14803,0
+LINC.US,D,20070911,000000,11.276,11.276,10.98,11.252,47767,0
+LINC.US,D,20070912,000000,11.588,11.588,11.284,11.436,34633,0
+LINC.US,D,20070913,000000,11.396,11.468,11.141,11.141,59670,0
+LINC.US,D,20070914,000000,10.844,11.004,10.428,10.9,30497,0
+LINC.US,D,20070917,000000,10.892,10.892,10.588,10.588,16717,0
+LINC.US,D,20070918,000000,10.596,11.365,10.459,11.099,45438,0
+LINC.US,D,20070919,000000,11.205,11.62,11.124,11.476,20167,0
+LINC.US,D,20070920,000000,11.452,11.604,11.156,11.581,43143,0
+LINC.US,D,20070921,000000,11.676,11.74,11.428,11.62,48533,0
+LINC.US,D,20070924,000000,11.444,11.764,11.244,11.244,29760,0
+LINC.US,D,20070925,000000,11.196,11.517,10.916,10.964,32649,0
+LINC.US,D,20070926,000000,11.163,11.268,10.803,10.86,22815,0
+LINC.US,D,20070927,000000,11.156,11.156,10.596,10.596,49786,0
+LINC.US,D,20070928,000000,10.564,10.739,10.404,10.437,96434,0
+LINC.US,D,20071001,000000,10.443,11.276,10.443,11.172,27867,0
+LINC.US,D,20071002,000000,11.172,11.38,10.988,11.212,23087,0
+LINC.US,D,20071003,000000,11.124,11.372,10.812,10.827,16918,0
+LINC.US,D,20071004,000000,10.748,11.244,10.748,11.124,33661,0
+LINC.US,D,20071005,000000,11.268,11.909,11.268,11.564,43384,0
+LINC.US,D,20071008,000000,11.604,11.604,11.365,11.468,25604,0
+LINC.US,D,20071009,000000,11.476,11.476,11.26,11.308,9170,0
+LINC.US,D,20071010,000000,11.26,11.372,10.716,11.205,12136,0
+LINC.US,D,20071011,000000,10.58,11.124,10.58,11.004,21643,0
+LINC.US,D,20071012,000000,10.908,11.22,10.724,11.012,21104,0
+LINC.US,D,20071015,000000,10.988,10.988,10.653,10.836,12760,0
+LINC.US,D,20071016,000000,10.852,10.988,10.716,10.98,7748,0
+LINC.US,D,20071017,000000,11.107,11.107,10.748,11.068,77152,0
+LINC.US,D,20071018,000000,10.892,11.564,10.892,11.564,21209,0
+LINC.US,D,20071019,000000,11.556,11.556,11.077,11.212,18851,0
+LINC.US,D,20071022,000000,11.068,11.452,11.068,11.365,16380,0
+LINC.US,D,20071023,000000,11.46,11.595,11.268,11.581,8122,0
+LINC.US,D,20071024,000000,11.468,11.595,11.116,11.5,14610,0
+LINC.US,D,20071025,000000,11.492,11.564,11.116,11.412,26809,0
+LINC.US,D,20071026,000000,11.581,11.716,11.365,11.644,9815,0
+LINC.US,D,20071029,000000,11.716,11.924,11.66,11.797,23335,0
+LINC.US,D,20071030,000000,11.612,11.733,11.196,11.644,12877,0
+LINC.US,D,20071031,000000,11.716,11.805,11.412,11.708,12098,0
+LINC.US,D,20071101,000000,11.581,11.78,11.068,11.556,82512,0
+LINC.US,D,20071102,000000,11.636,11.725,11.099,11.124,24162,0
+LINC.US,D,20071105,000000,11.02,11.315,10.58,11.205,13224,0
+LINC.US,D,20071106,000000,11.252,11.323,10.692,11.301,18569,0
+LINC.US,D,20071107,000000,11.028,11.205,10.812,11.06,21716,0
+LINC.US,D,20071108,000000,11.26,11.517,10.836,11.332,33308,0
+LINC.US,D,20071109,000000,11.149,11.252,10.883,11.052,13723,0
+LINC.US,D,20071112,000000,11.092,11.628,11.092,11.46,11946,0
+LINC.US,D,20071113,000000,11.22,11.74,11.205,11.595,57326,0
+LINC.US,D,20071114,000000,11.652,11.652,11.244,11.628,24892,0
+LINC.US,D,20071115,000000,11.644,11.805,11.604,11.692,35986,0
+LINC.US,D,20071116,000000,11.716,11.716,11.284,11.564,33053,0
+LINC.US,D,20071119,000000,11.444,11.444,11.052,11.212,17189,0
+LINC.US,D,20071120,000000,11.099,11.332,11.004,11.332,13616,0
+LINC.US,D,20071121,000000,11.292,11.46,10.892,11.46,22308,0
+LINC.US,D,20071123,000000,11.484,11.509,11.444,11.5,3348,0
+LINC.US,D,20071126,000000,11.517,11.78,11.509,11.74,38128,0
+LINC.US,D,20071127,000000,11.772,11.772,11.301,11.301,40003,0
+LINC.US,D,20071128,000000,11.54,11.78,11.54,11.604,36192,0
+LINC.US,D,20071129,000000,11.74,11.74,11.323,11.323,22995,0
+LINC.US,D,20071130,000000,11.548,11.612,11.077,11.107,10240,0
+LINC.US,D,20071203,000000,11.043,11.124,10.572,10.572,116780,0
+LINC.US,D,20071204,000000,10.604,10.933,10.443,10.484,35036,0
+LINC.US,D,20071205,000000,10.653,11.46,10.653,11.124,29966,0
+LINC.US,D,20071206,000000,11.612,11.996,11.18,11.78,30028,0
+LINC.US,D,20071207,000000,11.836,11.836,11.444,11.652,23892,0
+LINC.US,D,20071210,000000,11.509,11.844,11.468,11.525,22348,0
+LINC.US,D,20071211,000000,11.372,11.789,10.947,10.988,21696,0
+LINC.US,D,20071212,000000,11.276,11.556,10.892,11.452,32434,0
+LINC.US,D,20071213,000000,11.332,11.564,11.132,11.564,5248,0
+LINC.US,D,20071214,000000,11.517,11.517,11.212,11.436,8402,0
+LINC.US,D,20071217,000000,11.388,12.005,11.301,11.628,19744,0
+LINC.US,D,20071218,000000,11.628,11.628,11.292,11.517,19508,0
+LINC.US,D,20071219,000000,11.444,11.628,11.308,11.595,23902,0
+LINC.US,D,20071220,000000,11.684,11.996,11.517,11.98,14691,0
+LINC.US,D,20071221,000000,12.005,12.005,11.556,12.005,51831,0
+LINC.US,D,20071224,000000,12.005,12.005,11.957,12.005,7462,0
+LINC.US,D,20071226,000000,12.005,12.349,11.932,12.349,24814,0
+LINC.US,D,20071227,000000,12.316,12.349,12.116,12.148,9579,0
+LINC.US,D,20071228,000000,12.157,12.364,11.836,12.036,21407,0
+LINC.US,D,20071231,000000,12.005,12.005,11.517,11.78,17987,0
+LINC.US,D,20080102,000000,11.66,11.836,11.62,11.644,14751,0
+LINC.US,D,20080103,000000,11.604,11.676,11.172,11.276,11283,0
+LINC.US,D,20080104,000000,10.876,11.18,10.812,11.004,22632,0
+LINC.US,D,20080107,000000,11.077,11.581,11.036,11.301,9106,0
+LINC.US,D,20080108,000000,11.34,11.572,10.94,11.036,10356,0
+LINC.US,D,20080109,000000,10.964,11.092,10.604,11.092,22300,0
+LINC.US,D,20080110,000000,10.739,11.564,10.739,11.452,15510,0
+LINC.US,D,20080111,000000,11.332,11.676,11.068,11.085,27681,0
+LINC.US,D,20080114,000000,11.789,11.789,10.9,11.085,23337,0
+LINC.US,D,20080115,000000,10.947,11.188,10.076,10.324,31115,0
+LINC.US,D,20080116,000000,10.276,10.644,10.052,10.22,39002,0
+LINC.US,D,20080117,000000,10.564,10.724,9.708,10.005,28265,0
+LINC.US,D,20080118,000000,10.005,10.395,9.723,10.005,41192,0
+LINC.US,D,20080122,000000,9.587,10.204,9.556,9.732,45954,0
+LINC.US,D,20080123,000000,9.523,10.164,8.8352,10.14,55850,0
+LINC.US,D,20080124,000000,10.179,10.316,9.4038,10.132,49878,0
+LINC.US,D,20080125,000000,10.26,10.26,9.764,9.924,41769,0
+LINC.US,D,20080128,000000,9.924,10.212,9.924,10.083,30416,0
+LINC.US,D,20080129,000000,10.164,10.324,10.005,10.011,32906,0
+LINC.US,D,20080130,000000,9.915,10.292,9.892,10.005,44415,0
+LINC.US,D,20080131,000000,9.948,10.164,9.843,10.036,104211,0
+LINC.US,D,20080201,000000,10.076,10.388,9.884,10.005,75847,0
+LINC.US,D,20080204,000000,10.005,10.339,9.939,10.027,93609,0
+LINC.US,D,20080205,000000,10.005,10.356,9.811,9.963,51418,0
+LINC.US,D,20080206,000000,10.108,10.604,9.932,10.005,109866,0
+LINC.US,D,20080207,000000,10.027,10.548,10.005,10.115,94809,0
+LINC.US,D,20080208,000000,10.019,10.468,10.005,10.044,52214,0
+LINC.US,D,20080211,000000,10.011,10.508,10.011,10.171,49151,0
+LINC.US,D,20080212,000000,10.388,10.388,10.132,10.187,14253,0
+LINC.US,D,20080213,000000,10.42,10.5,10.123,10.316,16615,0
+LINC.US,D,20080214,000000,10.532,10.532,9.939,10.005,21095,0
+LINC.US,D,20080215,000000,9.948,10.164,9.884,9.996,15794,0
+LINC.US,D,20080219,000000,10.091,10.091,9.82,9.884,13664,0
+LINC.US,D,20080220,000000,9.867,9.963,9.683,9.948,26404,0
+LINC.US,D,20080221,000000,10.052,10.091,9.723,9.764,33059,0
+LINC.US,D,20080222,000000,9.691,10.083,9.2034,9.2998,52521,0
+LINC.US,D,20080225,000000,9.531,9.604,8.9952,9.595,41307,0
+LINC.US,D,20080226,000000,10.005,10.044,9.636,9.963,23156,0
+LINC.US,D,20080227,000000,9.963,10.276,9.963,10.108,15474,0
+LINC.US,D,20080228,000000,10.044,10.115,9.955,9.955,15845,0
+LINC.US,D,20080229,000000,9.971,9.996,9.4921,9.604,21555,0
+LINC.US,D,20080303,000000,9.627,9.627,9.3713,9.595,19707,0
+LINC.US,D,20080304,000000,9.515,9.932,9.396,9.772,17464,0
+LINC.US,D,20080305,000000,9.564,9.988,9.1391,9.82,20632,0
+LINC.US,D,20080306,000000,9.892,10.299,9.86,9.86,40214,0
+LINC.US,D,20080307,000000,9.564,10.164,9.564,9.932,38388,0
+LINC.US,D,20080310,000000,10.005,10.083,9.571,9.772,16663,0
+LINC.US,D,20080311,000000,9.963,10.26,9.716,10.251,16555,0
+LINC.US,D,20080312,000000,10.268,10.268,9.963,10.044,17030,0
+LINC.US,D,20080313,000000,9.907,10.243,9.691,10.115,40987,0
+LINC.US,D,20080314,000000,9.971,9.971,9.691,9.691,13968,0
+LINC.US,D,20080317,000000,9.627,10.011,9.4673,9.86,5066,0
+LINC.US,D,20080318,000000,10.115,10.115,9.2116,9.867,29814,0
+LINC.US,D,20080319,000000,9.875,10.005,9.7,9.915,15851,0
+LINC.US,D,20080320,000000,10.005,10.243,9.2271,10.243,84120,0
+LINC.US,D,20080324,000000,10.148,10.404,10.148,10.404,7055,0
+LINC.US,D,20080325,000000,10.404,10.404,10.099,10.404,27930,0
+LINC.US,D,20080326,000000,10.332,10.404,10.243,10.404,12494,0
+LINC.US,D,20080327,000000,10.404,10.404,10.019,10.212,4400,0
+LINC.US,D,20080328,000000,10.099,10.099,9.723,9.764,18163,0
+LINC.US,D,20080331,000000,9.82,9.852,9.579,9.604,25288,0
+LINC.US,D,20080401,000000,9.828,10.243,9.764,9.892,31422,0
+LINC.US,D,20080402,000000,9.963,10.164,9.732,9.924,24226,0
+LINC.US,D,20080403,000000,9.803,9.884,9.723,9.795,32320,0
+LINC.US,D,20080404,000000,9.795,9.939,9.772,9.795,74793,0
+LINC.US,D,20080407,000000,9.803,9.86,9.612,9.643,8288,0
+LINC.US,D,20080408,000000,9.515,9.604,9.2116,9.2998,25560,0
+LINC.US,D,20080409,000000,9.291,9.3637,9.2193,9.2193,6079,0
+LINC.US,D,20080410,000000,9.2513,9.579,9.0031,9.3307,60360,0
+LINC.US,D,20080411,000000,8.9713,9.2998,8.8513,8.9872,37143,0
+LINC.US,D,20080414,000000,8.9632,9.2755,8.7872,9.2358,16053,0
+LINC.US,D,20080415,000000,9.2755,9.2998,8.9632,9.2271,18602,0
+LINC.US,D,20080416,000000,9.3549,9.564,9.2435,9.4841,42328,0
+LINC.US,D,20080417,000000,9.4524,9.515,9.2034,9.515,16641,0
+LINC.US,D,20080418,000000,9.564,9.971,8.8272,9.7,16625,0
+LINC.US,D,20080421,000000,9.571,9.627,9.3713,9.4107,12991,0
+LINC.US,D,20080422,000000,9.3472,9.4603,9.323,9.396,29858,0
+LINC.US,D,20080423,000000,9.4434,9.4434,8.9952,9.2193,124782,0
+LINC.US,D,20080424,000000,9.2116,9.595,8.9074,9.4603,10175,0
+LINC.US,D,20080425,000000,9.499,9.627,9.2116,9.4355,12201,0
+LINC.US,D,20080428,000000,9.4038,9.4841,9.3637,9.4186,17113,0
+LINC.US,D,20080429,000000,9.4524,9.4673,9.2116,9.3871,12428,0
+LINC.US,D,20080430,000000,9.4355,9.595,9.3307,9.3472,12892,0
+LINC.US,D,20080501,000000,9.323,9.747,9.323,9.523,7923,0
+LINC.US,D,20080502,000000,9.7,9.971,9.4275,9.54,18854,0
+LINC.US,D,20080505,000000,9.4275,9.988,9.2034,9.2116,10123,0
+LINC.US,D,20080506,000000,9.1473,9.3307,9.1473,9.2755,10916,0
+LINC.US,D,20080507,000000,8.9872,9.2513,8.635,8.6753,19107,0
+LINC.US,D,20080508,000000,9.0194,9.604,7.8828,8.635,88569,0
+LINC.US,D,20080509,000000,8.803,9.4434,8.7391,9.2358,124732,0
+LINC.US,D,20080512,000000,9.3307,9.4107,9.2034,9.396,22942,0
+LINC.US,D,20080513,000000,9.4186,9.54,9.2034,9.4524,24893,0
+LINC.US,D,20080514,000000,9.4434,9.683,9.4038,9.499,31891,0
+LINC.US,D,20080515,000000,9.507,9.683,9.2116,9.499,23556,0
+LINC.US,D,20080516,000000,9.612,9.875,9.4434,9.587,29609,0
+LINC.US,D,20080519,000000,9.564,9.843,9.2193,9.523,27854,0
+LINC.US,D,20080520,000000,9.396,9.564,9.2833,9.396,11492,0
+LINC.US,D,20080521,000000,9.4752,9.988,9.4752,9.78,50992,0
+LINC.US,D,20080522,000000,9.852,10.019,9.732,10.019,29253,0
+LINC.US,D,20080523,000000,9.924,9.924,9.604,9.739,11595,0
+LINC.US,D,20080527,000000,9.747,10.027,8.867,10.027,14555,0
+LINC.US,D,20080528,000000,10.005,10.005,9.651,9.884,5674,0
+LINC.US,D,20080529,000000,9.836,10.044,9.723,10.044,7354,0
+LINC.US,D,20080530,000000,10.005,10.005,9.739,9.939,13335,0
+LINC.US,D,20080602,000000,9.875,10.005,9.4186,9.548,19387,0
+LINC.US,D,20080603,000000,9.62,9.62,9.2833,9.3394,32432,0
+LINC.US,D,20080604,000000,9.2833,9.716,9.2833,9.564,36871,0
+LINC.US,D,20080605,000000,9.548,9.78,9.4434,9.643,55450,0
+LINC.US,D,20080606,000000,9.604,9.7,9.4841,9.4921,65864,0
+LINC.US,D,20080609,000000,9.4841,9.732,9.3153,9.604,53978,0
+LINC.US,D,20080610,000000,9.531,9.875,9.523,9.612,28849,0
+LINC.US,D,20080611,000000,9.612,10.005,9.604,9.604,20922,0
+LINC.US,D,20080612,000000,9.732,9.755,9.604,9.604,13208,0
+LINC.US,D,20080613,000000,9.732,10.005,9.612,9.86,45574,0
+LINC.US,D,20080616,000000,9.884,9.884,9.683,9.683,18281,0
+LINC.US,D,20080617,000000,9.683,9.755,9.604,9.668,14535,0
+LINC.US,D,20080618,000000,9.683,9.843,9.604,9.627,29117,0
+LINC.US,D,20080619,000000,9.62,9.955,9.62,9.915,15765,0
+LINC.US,D,20080620,000000,9.78,9.988,9.604,9.627,45014,0
+LINC.US,D,20080623,000000,9.716,9.788,9.604,9.62,39605,0
+LINC.US,D,20080624,000000,9.659,9.755,9.604,9.62,15186,0
+LINC.US,D,20080625,000000,9.659,9.747,9.604,9.747,9899,0
+LINC.US,D,20080626,000000,9.62,9.843,9.604,9.604,10861,0
+LINC.US,D,20080627,000000,9.627,9.939,9.507,9.772,94796,0
+LINC.US,D,20080630,000000,9.755,9.939,9.0751,9.3075,22892,0
+LINC.US,D,20080701,000000,9.3075,9.62,9.1233,9.507,15039,0
+LINC.US,D,20080702,000000,9.4841,9.595,9.1794,9.4038,25786,0
+LINC.US,D,20080703,000000,9.4524,9.852,9.4434,9.4841,2852,0
+LINC.US,D,20080707,000000,9.62,9.996,9.4752,9.4752,31826,0
+LINC.US,D,20080708,000000,9.531,10.005,9.3075,9.915,22837,0
+LINC.US,D,20080709,000000,9.939,9.939,9.259,9.259,12992,0
+LINC.US,D,20080710,000000,9.764,9.764,9.3713,9.523,9222,0
+LINC.US,D,20080711,000000,9.4275,9.564,9.0434,9.2998,11825,0
+LINC.US,D,20080714,000000,9.523,9.523,8.9872,8.9872,5373,0
+LINC.US,D,20080715,000000,8.8994,9.2116,8.8913,9.0751,15888,0
+LINC.US,D,20080716,000000,9.1473,9.4524,9.0592,9.4524,17607,0
+LINC.US,D,20080717,000000,9.531,9.803,9.0512,9.691,18212,0
+LINC.US,D,20080718,000000,9.683,9.963,9.4841,9.668,14505,0
+LINC.US,D,20080721,000000,9.739,10.005,9.54,9.852,21327,0
+LINC.US,D,20080722,000000,9.82,10.164,9.723,9.915,29962,0
+LINC.US,D,20080723,000000,9.86,10.164,9.788,9.892,25348,0
+LINC.US,D,20080724,000000,10.005,10.005,9.764,9.98,10213,0
+LINC.US,D,20080725,000000,10.005,10.284,9.836,10.212,28682,0
+LINC.US,D,20080728,000000,10.171,10.38,10.171,10.308,16273,0
+LINC.US,D,20080729,000000,10.388,10.404,10.292,10.348,18991,0
+LINC.US,D,20080730,000000,10.395,10.796,10.324,10.532,51148,0
+LINC.US,D,20080731,000000,10.395,11.34,10.284,11.036,56104,0
+LINC.US,D,20080801,000000,11.348,11.348,11.116,11.22,28107,0
+LINC.US,D,20080804,000000,11.388,11.492,11.26,11.276,45066,0
+LINC.US,D,20080805,000000,11.315,11.548,10.692,11.348,38341,0
+LINC.US,D,20080806,000000,11.595,12.005,11.595,11.861,159175,0
+LINC.US,D,20080807,000000,11.78,12.373,11.365,12.165,107587,0
+LINC.US,D,20080808,000000,11.868,12.212,11.805,12.084,83562,0
+LINC.US,D,20080811,000000,12.133,12.204,11.828,12.204,40676,0
+LINC.US,D,20080812,000000,12.14,12.437,12.124,12.389,47683,0
+LINC.US,D,20080813,000000,12.364,12.636,12.229,12.516,27694,0
+LINC.US,D,20080814,000000,12.3,12.484,12.052,12.405,29279,0
+LINC.US,D,20080815,000000,12.541,12.764,12.005,12.397,52932,0
+LINC.US,D,20080818,000000,12.548,12.548,11.764,12.405,33417,0
+LINC.US,D,20080819,000000,12.293,12.501,12.285,12.341,23688,0
+LINC.US,D,20080820,000000,12.405,12.405,11.98,12.036,22606,0
+LINC.US,D,20080821,000000,11.949,12.101,11.18,11.916,67172,0
+LINC.US,D,20080822,000000,11.909,12.084,11.909,12.077,28990,0
+LINC.US,D,20080825,000000,12.084,12.084,11.853,11.9,25217,0
+LINC.US,D,20080826,000000,11.884,11.924,11.572,11.748,13704,0
+LINC.US,D,20080827,000000,11.725,12.005,11.564,11.996,17519,0
+LINC.US,D,20080828,000000,11.996,12.084,11.452,12.084,18578,0
+LINC.US,D,20080829,000000,12.069,12.069,11.755,12.027,15438,0
+LINC.US,D,20080902,000000,12.092,12.092,11.844,11.94,15289,0
+LINC.US,D,20080903,000000,11.957,12.036,11.868,11.988,10296,0
+LINC.US,D,20080904,000000,11.94,11.94,11.484,11.484,13512,0
+LINC.US,D,20080905,000000,11.532,11.532,11.205,11.252,19270,0
+LINC.US,D,20080908,000000,11.252,11.909,11.252,11.844,10351,0
+LINC.US,D,20080909,000000,11.949,12.092,11.764,11.772,21895,0
+LINC.US,D,20080910,000000,11.972,12.084,11.924,12.021,20042,0
+LINC.US,D,20080911,000000,11.996,12.084,11.22,11.884,96234,0
+LINC.US,D,20080912,000000,11.805,11.805,11.228,11.348,8735,0
+LINC.US,D,20080915,000000,11.38,11.492,10.883,11.38,30651,0
+LINC.US,D,20080916,000000,11.052,11.7,9.803,11.428,32001,0
+LINC.US,D,20080917,000000,11.276,11.315,10.443,10.684,20081,0
+LINC.US,D,20080918,000000,10.964,12.077,10.964,11.644,43035,0
+LINC.US,D,20080919,000000,12.092,12.092,11.74,11.964,81594,0
+LINC.US,D,20080922,000000,12.077,12.084,11.644,11.644,11663,0
+LINC.US,D,20080923,000000,11.604,11.828,11.532,11.684,10156,0
+LINC.US,D,20080924,000000,11.684,11.684,10.988,10.996,24461,0
+LINC.US,D,20080925,000000,10.78,10.803,10.005,10.036,81968,0
+LINC.US,D,20080926,000000,10.005,10.404,9.747,10.308,72751,0
+LINC.US,D,20080929,000000,10.179,10.724,9.811,10.108,38399,0
+LINC.US,D,20080930,000000,10.284,10.852,10.171,10.588,22159,0
+LINC.US,D,20081001,000000,10.548,10.82,10.54,10.572,28972,0
+LINC.US,D,20081002,000000,10.459,10.476,10.204,10.339,33438,0
+LINC.US,D,20081003,000000,10.443,10.54,9.867,10.132,23462,0
+LINC.US,D,20081006,000000,9.932,10.156,9.259,9.2755,32811,0
+LINC.US,D,20081007,000000,9.4186,9.4186,8.603,8.7632,32812,0
+LINC.US,D,20081008,000000,8.5311,9.4038,8.4749,8.8272,25875,0
+LINC.US,D,20081009,000000,8.5871,8.7791,8.4031,8.603,12965,0
+LINC.US,D,20081010,000000,8.5629,11.237,8.5629,9.939,103668,0
+LINC.US,D,20081013,000000,10.005,10.628,9.676,10.451,25278,0
+LINC.US,D,20081014,000000,10.692,11.996,10.611,10.771,81668,0
+LINC.US,D,20081015,000000,10.604,11.156,10.204,10.251,36621,0
+LINC.US,D,20081016,000000,10.243,11.54,9.875,11.468,27516,0
+LINC.US,D,20081017,000000,11.284,11.604,10.268,10.9,20874,0
+LINC.US,D,20081020,000000,11.116,11.46,10.988,11.396,10065,0
+LINC.US,D,20081021,000000,11.323,11.356,10.827,10.844,21112,0
+LINC.US,D,20081022,000000,10.604,11.085,10.332,10.604,11139,0
+LINC.US,D,20081023,000000,10.628,11.172,10.437,10.739,11772,0
+LINC.US,D,20081024,000000,10.076,10.803,10.076,10.508,14064,0
+LINC.US,D,20081027,000000,10.596,10.756,10.212,10.212,16173,0
+LINC.US,D,20081028,000000,10.348,10.803,9.884,10.803,22402,0
+LINC.US,D,20081029,000000,10.803,11.684,10.667,10.883,29478,0
+LINC.US,D,20081030,000000,11.205,11.572,10.091,10.78,142780,0
+LINC.US,D,20081031,000000,10.764,11.572,9.988,11.572,31199,0
+LINC.US,D,20081103,000000,11.492,11.492,10.604,11.036,53490,0
+LINC.US,D,20081104,000000,11.116,11.348,10.716,11.205,12328,0
+LINC.US,D,20081105,000000,11.004,11.172,10.164,10.692,25067,0
+LINC.US,D,20081106,000000,10.636,11.02,8.2909,10.644,32186,0
+LINC.US,D,20081107,000000,10.764,11.196,10.764,10.996,19866,0
+LINC.US,D,20081110,000000,11.124,11.124,10.667,10.756,12968,0
+LINC.US,D,20081111,000000,10.748,11.02,10.276,10.924,13770,0
+LINC.US,D,20081112,000000,10.803,11.116,10.492,10.94,27351,0
+LINC.US,D,20081113,000000,11.043,11.388,10.555,11.077,72677,0
+LINC.US,D,20081114,000000,10.933,11.708,10.796,10.852,33480,0
+LINC.US,D,20081117,000000,10.796,11.205,10.796,10.908,23210,0
+LINC.US,D,20081118,000000,11.028,11.205,10.803,10.972,32659,0
+LINC.US,D,20081119,000000,10.9,11.205,10.9,10.964,67454,0
+LINC.US,D,20081120,000000,10.9,11.228,10.82,10.964,49311,0
+LINC.US,D,20081121,000000,10.964,10.964,10.212,10.724,31134,0
+LINC.US,D,20081124,000000,10.803,11.172,10.532,11.02,54720,0
+LINC.US,D,20081125,000000,11.092,11.124,10.724,11.124,89457,0
+LINC.US,D,20081126,000000,11.036,11.46,10.803,11.315,135953,0
+LINC.US,D,20081128,000000,11.205,11.205,10.933,11.004,28834,0
+LINC.US,D,20081201,000000,11.092,11.092,9.811,9.907,70999,0
+LINC.US,D,20081202,000000,10.115,10.404,9.2271,10.179,107863,0
+LINC.US,D,20081203,000000,10.019,10.636,9.739,10.459,99326,0
+LINC.US,D,20081204,000000,10.7,11.004,10.14,10.196,33790,0
+LINC.US,D,20081205,000000,10.339,10.724,9.811,10.644,21117,0
+LINC.US,D,20081208,000000,11.043,11.205,10.036,10.844,58300,0
+LINC.US,D,20081209,000000,10.796,11.004,10.404,10.675,19906,0
+LINC.US,D,20081210,000000,10.748,11.099,10.653,11.036,16610,0
+LINC.US,D,20081211,000000,10.803,10.956,10.459,10.684,33651,0
+LINC.US,D,20081212,000000,10.508,11.18,10.508,10.9,22321,0
+LINC.US,D,20081215,000000,11.276,11.276,10.083,10.14,25788,0
+LINC.US,D,20081216,000000,10.332,11.043,10.083,11.012,31354,0
+LINC.US,D,20081217,000000,10.876,10.892,10.268,10.404,55950,0
+LINC.US,D,20081218,000000,10.508,10.548,10.339,10.459,66115,0
+LINC.US,D,20081219,000000,10.827,11.028,10.212,10.404,58595,0
+LINC.US,D,20081222,000000,10.476,10.86,10.348,10.54,38591,0
+LINC.US,D,20081223,000000,10.596,10.596,10.212,10.299,36281,0
+LINC.US,D,20081224,000000,10.332,10.404,10.243,10.324,8297,0
+LINC.US,D,20081226,000000,10.388,10.459,9.884,10.404,13394,0
+LINC.US,D,20081229,000000,10.412,10.724,10.276,10.308,28011,0
+LINC.US,D,20081230,000000,10.404,10.54,10.196,10.212,11802,0
+LINC.US,D,20081231,000000,10.268,10.748,10.268,10.604,22549,0
+LINC.US,D,20090102,000000,10.628,11.163,10.5,10.883,32202,0
+LINC.US,D,20090105,000000,10.933,11.205,10.764,10.869,27491,0
+LINC.US,D,20090106,000000,10.9,11.205,10.148,10.268,60169,0
+LINC.US,D,20090107,000000,10.171,10.284,9.0672,9.2034,90149,0
+LINC.US,D,20090108,000000,9.1952,9.2755,8.603,8.707,93539,0
+LINC.US,D,20090109,000000,8.8593,9.54,8.171,9.1794,137781,0
+LINC.US,D,20090112,000000,9.564,10.324,9.4603,9.747,90790,0
+LINC.US,D,20090113,000000,9.803,9.996,9.747,9.852,37779,0
+LINC.US,D,20090114,000000,9.716,10.179,9.683,9.764,38648,0
+LINC.US,D,20090115,000000,9.764,10.468,9.676,10.468,127364,0
+LINC.US,D,20090116,000000,10.251,10.836,10.204,10.812,43720,0
+LINC.US,D,20090120,000000,10.716,10.812,10.276,10.653,44616,0
+LINC.US,D,20090121,000000,10.812,11.284,10.412,11.092,126992,0
+LINC.US,D,20090122,000000,11.205,11.78,10.724,11.484,228716,0
+LINC.US,D,20090123,000000,11.26,11.564,11.085,11.492,50083,0
+LINC.US,D,20090126,000000,11.476,11.684,11.396,11.428,67149,0
+LINC.US,D,20090127,000000,11.428,11.684,11.163,11.644,48442,0
+LINC.US,D,20090128,000000,11.748,12.324,11.581,12.027,70928,0
+LINC.US,D,20090129,000000,11.94,12.165,11.468,11.789,66244,0
+LINC.US,D,20090130,000000,11.805,11.805,11.556,11.7,44309,0
+LINC.US,D,20090202,000000,11.9,13.413,11.66,13.205,202055,0
+LINC.US,D,20090203,000000,13.261,13.837,13.021,13.597,114972,0
+LINC.US,D,20090204,000000,12.557,13.005,12.364,12.805,494210,0
+LINC.US,D,20090205,000000,12.764,13.197,12.341,12.941,143207,0
+LINC.US,D,20090206,000000,12.805,13.284,12.725,13.085,144940,0
+LINC.US,D,20090209,000000,13.076,13.085,12.773,12.924,127554,0
+LINC.US,D,20090210,000000,12.844,12.941,12.42,12.525,275013,0
+LINC.US,D,20090211,000000,12.572,12.636,11.476,11.669,714219,0
+LINC.US,D,20090212,000000,11.124,12.692,10.883,12.044,4700368,0
+LINC.US,D,20090213,000000,11.996,13.437,11.892,12.844,586039,0
+LINC.US,D,20090217,000000,12.989,13.141,12.324,12.628,316563,0
+LINC.US,D,20090218,000000,12.885,13.157,12.613,12.74,284523,0
+LINC.US,D,20090219,000000,12.805,12.957,11.412,11.62,691936,0
+LINC.US,D,20090220,000000,11.452,12.005,11.315,11.676,374243,0
+LINC.US,D,20090223,000000,11.54,12.005,11.54,11.725,337446,0
+LINC.US,D,20090224,000000,11.628,12.341,11.628,12.084,373763,0
+LINC.US,D,20090225,000000,12.005,12.628,11.9,12.14,384305,0
+LINC.US,D,20090226,000000,12.268,12.381,11.22,11.492,489455,0
+LINC.US,D,20090227,000000,11.308,11.725,11.228,11.476,341305,0
+LINC.US,D,20090302,000000,11.421,11.892,11.156,11.196,220077,0
+LINC.US,D,20090303,000000,11.332,12.084,11.315,11.861,605138,0
+LINC.US,D,20090304,000000,12.005,12.844,11.868,12.453,646645,0
+LINC.US,D,20090305,000000,13.253,13.733,11.595,11.676,725990,0
+LINC.US,D,20090306,000000,11.988,13.493,11.748,12.428,792034,0
+LINC.US,D,20090309,000000,12.445,13.606,12.381,13.581,1021095,0
+LINC.US,D,20090310,000000,13.606,13.797,13.301,13.444,525715,0
+LINC.US,D,20090311,000000,13.606,13.709,13.381,13.437,463914,0
+LINC.US,D,20090312,000000,13.517,14.357,13.357,14.165,420480,0
+LINC.US,D,20090313,000000,14.325,14.349,13.357,13.974,501616,0
+LINC.US,D,20090316,000000,14.141,14.278,12.7,13.237,628108,0
+LINC.US,D,20090317,000000,13.861,14.077,13.237,14.005,341875,0
+LINC.US,D,20090318,000000,14.052,14.365,13.765,14.069,207780,0
+LINC.US,D,20090319,000000,14.205,14.365,13.966,14.278,212548,0
+LINC.US,D,20090320,000000,13.749,14.605,13.749,14.165,419061,0
+LINC.US,D,20090323,000000,14.725,14.838,14.285,14.645,328221,0
+LINC.US,D,20090324,000000,14.044,14.645,13.772,13.772,234746,0
+LINC.US,D,20090325,000000,13.941,14.293,13.653,14.141,240490,0
+LINC.US,D,20090326,000000,14.285,14.397,13.606,13.845,268172,0
+LINC.US,D,20090327,000000,13.789,13.966,13.277,13.813,236441,0
+LINC.US,D,20090330,000000,13.253,14.341,13.245,14.293,267900,0
+LINC.US,D,20090331,000000,14.541,15.085,14.181,14.661,470473,0
+LINC.US,D,20090401,000000,14.373,14.397,13.477,13.606,450035,0
+LINC.US,D,20090402,000000,13.813,14.566,13.197,13.373,421929,0
+LINC.US,D,20090403,000000,12.708,13.365,12.516,13.284,320280,0
+LINC.US,D,20090406,000000,13.197,13.317,13.053,13.237,125356,0
+LINC.US,D,20090407,000000,13.205,13.228,12.844,12.924,121762,0
+LINC.US,D,20090408,000000,13.18,13.597,13.053,13.373,636760,0
+LINC.US,D,20090409,000000,13.789,14.044,13.205,13.325,496417,0
+LINC.US,D,20090413,000000,13.292,13.317,12.453,12.621,344382,0
+LINC.US,D,20090414,000000,12.525,12.965,12.445,12.781,250148,0
+LINC.US,D,20090415,000000,12.756,13.493,12.756,13.245,146548,0
+LINC.US,D,20090416,000000,13.317,13.966,13.076,13.581,204237,0
+LINC.US,D,20090417,000000,13.716,14.205,13.468,14.013,119857,0
+LINC.US,D,20090420,000000,14.013,14.302,13.429,13.62,211651,0
+LINC.US,D,20090421,000000,12.756,12.756,11.428,12.405,1085728,0
+LINC.US,D,20090422,000000,12.052,12.989,11.853,12.285,237589,0
+LINC.US,D,20090423,000000,12.437,12.692,12.005,12.293,186816,0
+LINC.US,D,20090424,000000,11.636,12.428,11.517,12.293,207266,0
+LINC.US,D,20090427,000000,12.005,12.445,11.78,12.405,220579,0
+LINC.US,D,20090428,000000,12.26,13.132,12.221,12.821,432105,0
+LINC.US,D,20090429,000000,12.877,13.053,12.613,12.997,231518,0
+LINC.US,D,20090430,000000,13.053,13.78,13.053,13.277,447236,0
+LINC.US,D,20090501,000000,13.277,13.533,12.589,12.597,353114,0
+LINC.US,D,20090504,000000,12.557,12.557,11.196,11.725,1032512,0
+LINC.US,D,20090505,000000,11.725,11.812,11.268,11.595,320225,0
+LINC.US,D,20090506,000000,14.661,14.75,12.685,14.181,1692609,0
+LINC.US,D,20090507,000000,14.406,14.916,14.197,14.821,644231,0
+LINC.US,D,20090508,000000,14.422,15.357,14.406,14.933,702989,0
+LINC.US,D,20090511,000000,15.118,15.589,14.781,15.485,545523,0
+LINC.US,D,20090512,000000,16.006,16.006,14.414,15.133,432888,0
+LINC.US,D,20090513,000000,15.118,15.118,14.445,14.773,398621,0
+LINC.US,D,20090514,000000,14.669,14.99,14.414,14.613,228405,0
+LINC.US,D,20090515,000000,14.566,14.933,14.261,14.805,272996,0
+LINC.US,D,20090518,000000,14.925,15.341,14.925,15.165,311639,0
+LINC.US,D,20090519,000000,15.245,15.365,14.653,15.253,184898,0
+LINC.US,D,20090520,000000,15.349,15.373,14.773,15.126,316428,0
+LINC.US,D,20090521,000000,14.862,15.126,14.805,15.11,139488,0
+LINC.US,D,20090522,000000,15.118,15.398,14.894,15.213,180882,0
+LINC.US,D,20090526,000000,15.846,16.318,15.606,16.014,461854,0
+LINC.US,D,20090527,000000,16.167,16.167,15.653,15.694,382018,0
+LINC.US,D,20090528,000000,15.894,15.942,14.742,14.998,535576,0
+LINC.US,D,20090529,000000,15.182,15.39,14.573,14.757,552986,0
+LINC.US,D,20090601,000000,14.805,15.326,14.445,15.077,411165,0
+LINC.US,D,20090602,000000,15.205,15.957,15.11,15.838,640404,0
+LINC.US,D,20090603,000000,16.006,16.229,15.71,15.87,369731,0
+LINC.US,D,20090604,000000,15.727,15.797,15.382,15.758,210432,0
+LINC.US,D,20090605,000000,15.886,15.886,14.933,15.253,221822,0
+LINC.US,D,20090608,000000,15.013,15.525,14.813,15.373,192602,0
+LINC.US,D,20090609,000000,15.286,15.582,15.102,15.286,213352,0
+LINC.US,D,20090610,000000,15.405,15.461,14.573,14.733,304561,0
+LINC.US,D,20090611,000000,14.805,14.805,14.293,14.389,368947,0
+LINC.US,D,20090612,000000,14.406,14.406,13.909,13.989,273421,0
+LINC.US,D,20090615,000000,14.005,14.005,13.045,13.861,464046,0
+LINC.US,D,20090616,000000,13.213,14.269,13.173,13.989,376588,0
+LINC.US,D,20090617,000000,13.989,14.526,13.869,14.357,338608,0
+LINC.US,D,20090618,000000,14.389,15.085,14.245,14.909,341996,0
+LINC.US,D,20090619,000000,15.037,15.197,14.869,15.133,458162,0
+LINC.US,D,20090622,000000,15.11,15.27,15.006,15.126,288161,0
+LINC.US,D,20090623,000000,15.15,15.309,15.006,15.197,345432,0
+LINC.US,D,20090624,000000,15.126,15.749,14.742,15.628,273370,0
+LINC.US,D,20090625,000000,15.606,16.054,15.405,15.917,324347,0
+LINC.US,D,20090626,000000,15.925,16.462,15.846,16.382,1977746,0
+LINC.US,D,20090629,000000,16.334,16.767,16.117,16.574,474326,0
+LINC.US,D,20090630,000000,16.863,17.358,16.686,16.75,396820,0
+LINC.US,D,20090701,000000,16.599,17.094,16.454,17.006,306623,0
+LINC.US,D,20090702,000000,16.941,17.206,16.03,16.205,224211,0
+LINC.US,D,20090706,000000,16.038,16.117,15.102,15.727,332036,0
+LINC.US,D,20090707,000000,15.758,15.758,14.902,15.093,250850,0
+LINC.US,D,20090708,000000,15.022,15.093,14.653,15.029,351406,0
+LINC.US,D,20090709,000000,15.142,15.174,14.862,14.925,272506,0
+LINC.US,D,20090710,000000,14.958,15.077,14.717,14.757,163144,0
+LINC.US,D,20090713,000000,14.757,14.902,14.117,14.83,264028,0
+LINC.US,D,20090714,000000,14.869,15.286,14.437,15.213,252415,0
+LINC.US,D,20090715,000000,15.205,15.477,14.99,15.469,238969,0
+LINC.US,D,20090716,000000,15.446,15.781,15.398,15.446,271860,0
+LINC.US,D,20090717,000000,15.533,15.789,15.405,15.719,111035,0
+LINC.US,D,20090720,000000,15.846,16.342,15.719,16.205,199294,0
+LINC.US,D,20090721,000000,16.334,16.334,15.637,16.151,161930,0
+LINC.US,D,20090722,000000,16.03,17.078,15.917,17.006,295068,0
+LINC.US,D,20090723,000000,16.99,17.43,16.222,16.941,481177,0
+LINC.US,D,20090724,000000,16.918,17.118,16.198,16.431,316193,0
+LINC.US,D,20090727,000000,16.566,16.75,16.246,16.509,185938,0
+LINC.US,D,20090728,000000,16.487,16.583,15.894,16.094,239072,0
+LINC.US,D,20090729,000000,16.102,16.326,15.942,16.022,135623,0
+LINC.US,D,20090730,000000,16.142,16.501,15.886,16.173,189020,0
+LINC.US,D,20090731,000000,16.19,16.605,16.19,16.294,183928,0
+LINC.US,D,20090803,000000,16.566,16.781,16.237,16.454,443813,0
+LINC.US,D,20090804,000000,16.422,17.118,16.254,16.838,272657,0
+LINC.US,D,20090805,000000,18.456,19.647,17.822,18.67,939449,0
+LINC.US,D,20090806,000000,18.479,19.118,18.023,18.647,318187,0
+LINC.US,D,20090807,000000,18.647,18.822,17.455,18.343,402612,0
+LINC.US,D,20090810,000000,18.336,18.702,17.822,18.447,313791,0
+LINC.US,D,20090811,000000,18.966,19.208,18.711,18.806,367074,0
+LINC.US,D,20090812,000000,18.935,18.935,18.086,18.463,324653,0
+LINC.US,D,20090813,000000,18.631,18.791,18.086,18.51,150964,0
+LINC.US,D,20090814,000000,18.599,18.686,17.934,18.254,205846,0
+LINC.US,D,20090817,000000,17.727,17.766,17.175,17.567,253946,0
+LINC.US,D,20090818,000000,17.567,18.167,17.534,17.974,202421,0
+LINC.US,D,20090819,000000,17.743,17.974,17.599,17.718,108964,0
+LINC.US,D,20090820,000000,17.662,17.71,17.206,17.678,147661,0
+LINC.US,D,20090821,000000,17.847,18.127,17.67,17.855,142554,0
+LINC.US,D,20090824,000000,17.934,18.399,17.695,18.215,126398,0
+LINC.US,D,20090825,000000,18.358,18.783,17.805,17.879,157972,0
+LINC.US,D,20090826,000000,17.783,18.262,17.727,18.118,156783,0
+LINC.US,D,20090827,000000,18.238,18.487,17.926,18.414,116839,0
+LINC.US,D,20090828,000000,18.447,18.607,18.215,18.358,131162,0
+LINC.US,D,20090831,000000,18.358,18.456,17.71,17.751,163380,0
+LINC.US,D,20090901,000000,17.382,18.071,17.311,17.59,304129,0
+LINC.US,D,20090902,000000,17.59,17.862,17.311,17.39,119737,0
+LINC.US,D,20090903,000000,17.55,17.904,17.086,17.895,110939,0
+LINC.US,D,20090904,000000,17.822,17.904,17.262,17.639,97288,0
+LINC.US,D,20090908,000000,17.662,17.766,17.006,17.213,221032,0
+LINC.US,D,20090909,000000,17.175,17.51,17.167,17.342,112156,0
+LINC.US,D,20090910,000000,17.382,17.55,17.126,17.534,153790,0
+LINC.US,D,20090911,000000,17.534,17.982,17.39,17.455,206633,0
+LINC.US,D,20090914,000000,17.206,17.366,16.454,16.654,408115,0
+LINC.US,D,20090915,000000,16.703,16.958,15.645,15.942,562806,0
+LINC.US,D,20090916,000000,15.925,16.406,15.846,16.365,354573,0
+LINC.US,D,20090917,000000,16.398,16.599,16.173,16.422,177335,0
+LINC.US,D,20090918,000000,16.431,16.966,16.406,16.933,326322,0
+LINC.US,D,20090921,000000,16.933,17.967,16.774,17.926,436431,0
+LINC.US,D,20090922,000000,17.303,18.142,17.303,17.926,344434,0
+LINC.US,D,20090923,000000,17.887,17.982,17.639,17.727,200285,0
+LINC.US,D,20090924,000000,17.727,17.911,16.509,16.605,540375,0
+LINC.US,D,20090925,000000,17.206,18.319,17.126,18.086,2941416,0
+LINC.US,D,20090928,000000,17.887,18.399,17.718,18.127,612977,0
+LINC.US,D,20090929,000000,18.295,18.463,18.086,18.279,268532,0
+LINC.US,D,20090930,000000,18.374,18.567,17.855,18.311,347978,0
+LINC.US,D,20091001,000000,18.302,18.311,17.887,17.974,387852,0
+LINC.US,D,20091002,000000,17.855,18.198,17.766,18.023,192241,0
+LINC.US,D,20091005,000000,17.974,18.047,17.783,17.974,95520,0
+LINC.US,D,20091006,000000,18.206,18.559,18.206,18.358,125164,0
+LINC.US,D,20091007,000000,18.406,18.479,18.086,18.311,117073,0
+LINC.US,D,20091008,000000,18.319,18.599,18.215,18.382,106069,0
+LINC.US,D,20091009,000000,18.262,18.871,18.262,18.822,207047,0
+LINC.US,D,20091012,000000,18.958,19.039,18.559,18.791,185066,0
+LINC.US,D,20091013,000000,18.727,18.727,17.805,18.118,276630,0
+LINC.US,D,20091014,000000,18.175,19.111,17.687,18.95,395305,0
+LINC.US,D,20091015,000000,18.92,19.278,18.495,19.208,273893,0
+LINC.US,D,20091016,000000,19.295,19.359,18.567,18.806,270139,0
+LINC.US,D,20091019,000000,19.007,19.335,18.846,19.159,170241,0
+LINC.US,D,20091020,000000,19.208,19.647,18.991,19.496,260768,0
+LINC.US,D,20091021,000000,19.567,19.719,19.352,19.439,198880,0
+LINC.US,D,20091022,000000,19.607,19.67,19.039,19.6,229682,0
+LINC.US,D,20091023,000000,19.727,19.775,19.23,19.32,172853,0
+LINC.US,D,20091026,000000,19.496,19.583,18.776,18.95,226601,0
+LINC.US,D,20091027,000000,19.007,19.175,18.471,18.567,181973,0
+LINC.US,D,20091028,000000,18.414,18.414,16.591,16.726,742911,0
+LINC.US,D,20091029,000000,16.878,17.463,16.294,16.406,577351,0
+LINC.US,D,20091030,000000,16.517,16.517,15.813,15.862,829032,0
+LINC.US,D,20091102,000000,15.982,16.205,15.733,15.99,519334,0
+LINC.US,D,20091103,000000,15.517,15.846,15.085,15.733,511432,0
+LINC.US,D,20091104,000000,15.719,16.517,15.719,16.19,354532,0
+LINC.US,D,20091105,000000,17.486,17.759,17.19,17.501,441707,0
+LINC.US,D,20091106,000000,17.478,17.718,17.238,17.599,249614,0
+LINC.US,D,20091109,000000,17.838,18.023,17.206,17.526,514621,0
+LINC.US,D,20091110,000000,17.438,17.567,17.27,17.39,260647,0
+LINC.US,D,20091111,000000,17.478,17.486,17.143,17.311,348864,0
+LINC.US,D,20091112,000000,17.351,17.583,17.199,17.423,184297,0
+LINC.US,D,20091113,000000,17.358,17.798,17.246,17.79,227271,0
+LINC.US,D,20091116,000000,17.645,18.27,17.631,18.175,194697,0
+LINC.US,D,20091117,000000,18.054,18.336,17.798,18.295,130676,0
+LINC.US,D,20091118,000000,18.39,18.406,18.159,18.406,157488,0
+LINC.US,D,20091119,000000,18.399,18.406,17.79,17.934,167853,0
+LINC.US,D,20091120,000000,17.934,17.934,17.631,17.653,108826,0
+LINC.US,D,20091123,000000,17.798,17.99,17.702,17.79,115120,0
+LINC.US,D,20091124,000000,17.695,17.735,17.39,17.43,207804,0
+LINC.US,D,20091125,000000,17.455,17.695,17.455,17.622,67404,0
+LINC.US,D,20091127,000000,17.27,17.542,17.206,17.366,40982,0
+LINC.US,D,20091130,000000,17.406,17.759,17.23,17.702,205140,0
+LINC.US,D,20091201,000000,17.879,17.879,17.158,17.199,387968,0
+LINC.US,D,20091202,000000,17.254,17.486,17.167,17.311,167845,0
+LINC.US,D,20091203,000000,17.406,17.526,17.158,17.182,134465,0
+LINC.US,D,20091204,000000,17.238,17.478,16.446,16.542,376897,0
+LINC.US,D,20091207,000000,16.605,16.743,16.517,16.583,322490,0
+LINC.US,D,20091208,000000,16.487,16.605,16.229,16.446,318028,0
+LINC.US,D,20091209,000000,16.509,16.542,16.014,16.302,453942,0
+LINC.US,D,20091210,000000,16.334,16.661,16.286,16.605,219289,0
+LINC.US,D,20091211,000000,16.726,17.182,16.726,17.023,162294,0
+LINC.US,D,20091214,000000,16.893,17.246,16.79,17.23,190773,0
+LINC.US,D,20091215,000000,17.246,17.471,17.167,17.286,186454,0
+LINC.US,D,20091216,000000,16.926,17.311,16.806,16.822,274500,0
+LINC.US,D,20091217,000000,16.806,17.086,16.526,16.534,314068,0
+LINC.US,D,20091218,000000,16.774,16.854,16.334,16.838,348924,0
+LINC.US,D,20091221,000000,16.83,17.199,16.646,16.854,153243,0
+LINC.US,D,20091222,000000,16.854,17.078,16.646,16.998,154510,0
+LINC.US,D,20091223,000000,17.086,17.262,17.023,17.206,79410,0
+LINC.US,D,20091224,000000,17.135,17.213,16.743,17.182,51802,0
+LINC.US,D,20091228,000000,17.334,17.334,17.046,17.213,117681,0
+LINC.US,D,20091229,000000,17.19,17.358,17.126,17.327,170438,0
+LINC.US,D,20091230,000000,17.373,17.455,17.206,17.327,204354,0
+LINC.US,D,20091231,000000,17.406,17.518,17.213,17.334,189327,0
+LINC.US,D,20100104,000000,17.39,17.814,17.366,17.567,199323,0
+LINC.US,D,20100105,000000,17.639,18.678,17.575,17.862,403684,0
+LINC.US,D,20100106,000000,17.79,18.67,17.766,18.077,250674,0
+LINC.US,D,20100107,000000,18.127,18.206,17.526,17.814,186189,0
+LINC.US,D,20100108,000000,17.653,17.662,17.046,17.135,242126,0
+LINC.US,D,20100111,000000,17.206,17.438,16.902,17.101,254474,0
+LINC.US,D,20100112,000000,17.086,17.118,16.902,16.974,167964,0
+LINC.US,D,20100113,000000,17.046,17.078,16.758,16.902,107095,0
+LINC.US,D,20100114,000000,16.902,16.974,16.718,16.893,30229,0
+LINC.US,D,20100115,000000,16.998,17.015,16.726,16.926,152057,0
+LINC.US,D,20100119,000000,16.774,17.319,16.774,17.311,213140,0
+LINC.US,D,20100120,000000,17.879,17.879,16.91,16.998,201622,0
+LINC.US,D,20100121,000000,17.094,17.406,16.933,16.933,211663,0
+LINC.US,D,20100122,000000,16.878,17.143,16.781,16.846,134431,0
+LINC.US,D,20100125,000000,16.974,17.015,16.711,16.726,157422,0
+LINC.US,D,20100126,000000,16.654,16.863,16.422,16.654,207485,0
+LINC.US,D,20100127,000000,16.703,17.118,16.422,17.054,107591,0
+LINC.US,D,20100128,000000,17.031,17.031,16.517,16.774,107208,0
+LINC.US,D,20100129,000000,16.846,16.902,16.509,16.583,272523,0
+LINC.US,D,20100201,000000,16.478,16.63,16.246,16.406,535624,0
+LINC.US,D,20100202,000000,16.542,16.605,16.094,16.102,200599,0
+LINC.US,D,20100203,000000,16.126,16.583,16.126,16.342,383389,0
+LINC.US,D,20100204,000000,16.254,16.254,15.773,15.789,137639,0
+LINC.US,D,20100205,000000,15.813,15.99,15.382,15.542,134166,0
+LINC.US,D,20100208,000000,15.542,15.933,15.133,15.286,129584,0
+LINC.US,D,20100209,000000,15.39,15.558,15.126,15.533,413213,0
+LINC.US,D,20100210,000000,15.477,15.749,15.27,15.606,146572,0
+LINC.US,D,20100211,000000,15.622,15.749,15.349,15.55,176890,0
+LINC.US,D,20100212,000000,15.446,15.685,15.197,15.614,147644,0
+LINC.US,D,20100216,000000,15.317,16.006,15.245,16.006,192376,0
+LINC.US,D,20100217,000000,16.006,16.311,15.685,16.302,115765,0
+LINC.US,D,20100218,000000,16.246,16.893,16.198,16.79,166347,0
+LINC.US,D,20100219,000000,16.814,17.11,16.574,16.75,151248,0
+LINC.US,D,20100222,000000,16.814,17.046,16.718,16.926,151258,0
+LINC.US,D,20100223,000000,16.838,17.086,16.838,17.046,171744,0
+LINC.US,D,20100224,000000,17.031,17.286,16.933,17.213,85012,0
+LINC.US,D,20100225,000000,17.11,17.478,16.966,17.423,111279,0
+LINC.US,D,20100226,000000,17.471,18.063,17.342,17.847,420245,0
+LINC.US,D,20100301,000000,17.783,18.374,17.702,18.287,336272,0
+LINC.US,D,20100302,000000,18.366,18.567,17.887,17.999,338247,0
+LINC.US,D,20100303,000000,19.687,19.904,19.071,19.48,1446810,0
+LINC.US,D,20100304,000000,19.55,19.822,19.135,19.799,387331,0
+LINC.US,D,20100305,000000,19.895,20.719,19.48,20.591,425890,0
+LINC.US,D,20100308,000000,20.793,20.801,20.407,20.487,312386,0
+LINC.US,D,20100309,000000,20.542,20.608,20.279,20.447,234632,0
+LINC.US,D,20100310,000000,20.447,20.839,20.447,20.793,281640,0
+LINC.US,D,20100311,000000,20.687,21.399,20.415,21.271,421427,0
+LINC.US,D,20100312,000000,21.399,21.744,21.288,21.448,304212,0
+LINC.US,D,20100315,000000,21.208,21.52,20.727,21.345,250475,0
+LINC.US,D,20100316,000000,21.496,21.895,21.303,21.809,237126,0
+LINC.US,D,20100317,000000,21.76,22.263,21.528,22.176,201701,0
+LINC.US,D,20100318,000000,22.217,22.456,21.888,22.392,286266,0
+LINC.US,D,20100319,000000,22.48,22.48,21.831,22.232,168900,0
+LINC.US,D,20100322,000000,22.296,22.472,21.816,22.209,257374,0
+LINC.US,D,20100323,000000,22.16,22.544,22.024,22.489,291972,0
+LINC.US,D,20100324,000000,22.415,22.489,21.744,21.744,186733,0
+LINC.US,D,20100325,000000,21.776,21.792,21.303,21.376,205996,0
+LINC.US,D,20100326,000000,21.407,21.64,21.271,21.407,259215,0
+LINC.US,D,20100329,000000,21.551,21.551,20.999,21.111,177718,0
+LINC.US,D,20100330,000000,21.088,21.391,20.856,21.208,206740,0
+LINC.US,D,20100331,000000,20.336,20.559,20.247,20.247,1258256,0
+LINC.US,D,20100401,000000,20.184,20.399,20.088,20.262,303777,0
+LINC.US,D,20100405,000000,20.415,20.591,19.92,20.064,363770,0
+LINC.US,D,20100406,000000,19.967,20.431,19.687,20.407,360372,0
+LINC.US,D,20100407,000000,20.247,20.472,20.094,20.368,247660,0
+LINC.US,D,20100408,000000,20.352,20.352,19.99,20.151,193403,0
+LINC.US,D,20100409,000000,20.801,20.801,20.255,20.567,441894,0
+LINC.US,D,20100412,000000,20.751,20.751,20.415,20.632,272558,0
+LINC.US,D,20100413,000000,20.608,21.505,20.567,21.423,763247,0
+LINC.US,D,20100414,000000,21.616,22.232,21.448,21.847,800854,0
+LINC.US,D,20100415,000000,21.952,22.024,21.792,22,196111,0
+LINC.US,D,20100416,000000,21.967,22.135,21.76,21.983,427584,0
+LINC.US,D,20100419,000000,21.952,21.952,21.567,21.744,279029,0
+LINC.US,D,20100420,000000,21.967,22.16,21.632,21.809,176576,0
+LINC.US,D,20100421,000000,21.928,22.576,21.735,22.36,246059,0
+LINC.US,D,20100422,000000,22.217,22.217,21.809,21.863,301626,0
+LINC.US,D,20100423,000000,22.119,22.575,21.575,21.705,281475,0
+LINC.US,D,20100426,000000,21.776,21.88,21.246,21.431,510089,0
+LINC.US,D,20100427,000000,21.456,21.456,20.527,20.527,535364,0
+LINC.US,D,20100428,000000,20.663,20.913,19.912,20.216,489575,0
+LINC.US,D,20100429,000000,20.479,20.504,19.383,20.151,510373,0
+LINC.US,D,20100430,000000,20.047,20.487,19.822,19.975,268989,0
+LINC.US,D,20100503,000000,19.872,20.295,19.64,19.983,422478,0
+LINC.US,D,20100504,000000,19.799,19.95,19.031,19.383,360494,0
+LINC.US,D,20100505,000000,19.135,19.472,18.806,19.439,555186,0
+LINC.US,D,20100506,000000,19.447,19.559,18.879,19.135,417891,0
+LINC.US,D,20100507,000000,19.048,19.071,18.215,18.399,343019,0
+LINC.US,D,20100510,000000,19.439,19.647,18.814,19.343,233493,0
+LINC.US,D,20100511,000000,19.287,19.879,19.135,19.6,187857,0
+LINC.US,D,20100512,000000,19.632,20.007,19.567,20.007,151480,0
+LINC.US,D,20100513,000000,20.064,20.159,19.83,19.936,206960,0
+LINC.US,D,20100514,000000,19.822,19.839,19.535,19.752,268285,0
+LINC.US,D,20100517,000000,19.768,20.231,19.423,20.127,515918,0
+LINC.US,D,20100518,000000,20.271,20.727,19.623,19.799,253507,0
+LINC.US,D,20100519,000000,19.632,19.752,18.846,19.151,531257,0
+LINC.US,D,20100520,000000,18.694,19.32,18.456,18.534,251872,0
+LINC.US,D,20100521,000000,18.336,19.023,18.007,18.759,222886,0
+LINC.US,D,20100524,000000,18.822,18.927,18.39,18.639,130091,0
+LINC.US,D,20100525,000000,18.336,18.647,18.007,18.439,255848,0
+LINC.US,D,20100526,000000,18.542,19.415,18.542,19.063,405346,0
+LINC.US,D,20100527,000000,19.352,19.423,18.958,19.406,318124,0
+LINC.US,D,20100528,000000,19.423,19.463,19.015,19.071,235091,0
+LINC.US,D,20100601,000000,18.456,18.694,18.11,18.238,285993,0
+LINC.US,D,20100602,000000,18.206,18.67,17.974,18.559,230391,0
+LINC.US,D,20100603,000000,18.406,18.694,18.175,18.456,179109,0
+LINC.US,D,20100604,000000,18.238,18.302,17.518,17.542,170587,0
+LINC.US,D,20100607,000000,17.542,17.653,17.11,17.167,283366,0
+LINC.US,D,20100608,000000,17.27,17.319,16.893,17.135,235588,0
+LINC.US,D,20100609,000000,17.254,17.398,16.926,17.254,234009,0
+LINC.US,D,20100610,000000,17.999,18.215,17.423,17.895,327508,0
+LINC.US,D,20100611,000000,17.687,18.319,17.358,18.047,257445,0
+LINC.US,D,20100614,000000,18.047,18.366,17.904,17.967,262254,0
+LINC.US,D,20100615,000000,17.887,18.343,17.615,18.262,187560,0
+LINC.US,D,20100616,000000,18.047,18.607,18.047,18.198,213511,0
+LINC.US,D,20100617,000000,18.327,18.327,18.054,18.175,126248,0
+LINC.US,D,20100618,000000,18.27,18.51,17.687,18.175,225395,0
+LINC.US,D,20100621,000000,18.374,18.374,17.814,17.926,172280,0
+LINC.US,D,20100622,000000,18.015,18.102,17.286,17.327,148325,0
+LINC.US,D,20100623,000000,17.366,17.382,17.015,17.175,181930,0
+LINC.US,D,20100624,000000,17.078,17.406,16.902,17.11,231613,0
+LINC.US,D,20100625,000000,17.118,17.118,16.63,16.774,1253686,0
+LINC.US,D,20100628,000000,16.734,17.158,16.534,16.887,284917,0
+LINC.US,D,20100629,000000,16.654,16.902,16.318,16.558,395613,0
+LINC.US,D,20100630,000000,16.511,16.76,16.345,16.478,276988,0
+LINC.US,D,20100701,000000,16.446,16.542,15.838,15.95,327884,0
+LINC.US,D,20100702,000000,16.006,16.006,15.446,15.558,213905,0
+LINC.US,D,20100706,000000,15.694,15.901,14.916,15.27,538848,0
+LINC.US,D,20100707,000000,15.278,15.567,14.894,15.229,274187,0
+LINC.US,D,20100708,000000,15.398,15.622,14.717,15.606,423747,0
+LINC.US,D,20100709,000000,15.628,16.094,15.477,16.085,193548,0
+LINC.US,D,20100712,000000,16.054,16.085,15.719,15.901,187733,0
+LINC.US,D,20100713,000000,16.094,16.599,16.046,16.55,256461,0
+LINC.US,D,20100714,000000,16.55,16.703,16.422,16.605,153770,0
+LINC.US,D,20100715,000000,16.661,16.661,16.222,16.334,178442,0
+LINC.US,D,20100716,000000,16.198,16.311,15.727,16.229,271568,0
+LINC.US,D,20100719,000000,16.151,16.878,16.151,16.806,374725,0
+LINC.US,D,20100720,000000,16.661,17.023,16.583,16.99,123712,0
+LINC.US,D,20100721,000000,17.15,17.182,16.454,16.613,155468,0
+LINC.US,D,20100722,000000,16.814,16.91,16.574,16.767,259538,0
+LINC.US,D,20100723,000000,16.63,17.286,16.63,17.246,334279,0
+LINC.US,D,20100726,000000,17.23,17.238,16.958,17.023,181685,0
+LINC.US,D,20100727,000000,17.158,17.175,16.814,16.854,187565,0
+LINC.US,D,20100728,000000,16.758,16.902,16.591,16.781,242458,0
+LINC.US,D,20100729,000000,16.806,16.933,16.574,16.711,215393,0
+LINC.US,D,20100730,000000,16.509,16.958,16.462,16.878,256928,0
+LINC.US,D,20100802,000000,17.046,17.238,16.974,17.182,209977,0
+LINC.US,D,20100803,000000,17.078,17.158,16.55,16.574,226242,0
+LINC.US,D,20100804,000000,16.599,16.734,16.254,16.501,233530,0
+LINC.US,D,20100805,000000,14.269,14.725,12.989,13.045,1794548,0
+LINC.US,D,20100806,000000,12.788,12.796,12.101,12.165,1240773,0
+LINC.US,D,20100809,000000,12.165,12.172,11.755,11.805,550694,0
+LINC.US,D,20100810,000000,11.692,11.74,11.116,11.237,932477,0
+LINC.US,D,20100811,000000,11.004,11.428,10.947,11.205,551612,0
+LINC.US,D,20100812,000000,10.972,11.068,10.443,10.515,839706,0
+LINC.US,D,20100813,000000,10.459,10.555,9.627,9.659,854495,0
+LINC.US,D,20100816,000000,9.2677,9.4673,8.7311,9.0833,1527763,0
+LINC.US,D,20100817,000000,9.0434,9.2755,8.8593,9.0916,1050490,0
+LINC.US,D,20100818,000000,9.0592,9.683,8.939,9.564,803950,0
+LINC.US,D,20100819,000000,9.499,9.595,9.1635,9.4275,546000,0
+LINC.US,D,20100820,000000,9.3549,9.499,8.8513,8.9553,781146,0
+LINC.US,D,20100823,000000,8.9632,9.0272,8.643,8.7632,989324,0
+LINC.US,D,20100824,000000,8.643,8.7632,8.1232,8.2509,1171291,0
+LINC.US,D,20100825,000000,8.1147,8.4031,7.7867,8.3471,1110626,0
+LINC.US,D,20100826,000000,8.339,8.8751,8.339,8.795,633119,0
+LINC.US,D,20100827,000000,8.8513,9.1233,8.5629,9.0512,512516,0
+LINC.US,D,20100830,000000,8.9553,9.3394,8.7791,8.7791,591920,0
+LINC.US,D,20100831,000000,8.7994,8.9294,8.5227,8.7424,650369,0
+LINC.US,D,20100901,000000,8.867,9.291,8.867,9.0194,680631,0
+LINC.US,D,20100902,000000,9.0113,9.4921,8.9713,9.4603,603119,0
+LINC.US,D,20100903,000000,9.564,9.971,9.3792,9.924,494485,0
+LINC.US,D,20100907,000000,9.803,9.867,9.1952,9.2513,582352,0
+LINC.US,D,20100908,000000,9.3153,9.548,9.0434,9.1233,610986,0
+LINC.US,D,20100909,000000,9.3637,9.676,9.259,9.627,672808,0
+LINC.US,D,20100910,000000,9.683,10.22,9.54,10.076,492569,0
+LINC.US,D,20100913,000000,10.171,10.339,9.948,10.164,691637,0
+LINC.US,D,20100914,000000,10.156,10.156,9.7,9.708,780382,0
+LINC.US,D,20100915,000000,9.691,9.932,9.4841,9.836,685505,0
+LINC.US,D,20100916,000000,9.795,10.044,9.636,9.899,529239,0
+LINC.US,D,20100917,000000,10.027,10.364,9.996,10.284,463833,0
+LINC.US,D,20100920,000000,10.412,10.892,10.308,10.756,653801,0
+LINC.US,D,20100921,000000,10.756,10.812,10.212,10.299,355874,0
+LINC.US,D,20100922,000000,10.299,10.339,10.06,10.251,292511,0
+LINC.US,D,20100923,000000,10.196,11.172,10.044,10.924,794807,0
+LINC.US,D,20100924,000000,11.028,11.604,10.988,11.205,592593,0
+LINC.US,D,20100927,000000,11.141,11.284,10.844,10.876,230358,0
+LINC.US,D,20100928,000000,10.972,11.149,10.7,11.132,203441,0
+LINC.US,D,20100929,000000,11.043,11.276,10.972,11.092,230326,0
+LINC.US,D,20100930,000000,11.15,11.564,10.931,11.532,318692,0
+LINC.US,D,20101001,000000,11.588,11.805,11.372,11.412,248553,0
+LINC.US,D,20101004,000000,11.348,11.468,10.604,10.653,257776,0
+LINC.US,D,20101005,000000,10.771,11.404,10.636,11.268,334244,0
+LINC.US,D,20101006,000000,11.228,11.532,11.099,11.301,274923,0
+LINC.US,D,20101007,000000,11.34,11.356,10.916,10.916,139299,0
+LINC.US,D,20101008,000000,10.883,11.012,10.724,10.924,111435,0
+LINC.US,D,20101011,000000,10.964,11.476,10.852,11.421,241194,0
+LINC.US,D,20101012,000000,11.365,11.396,10.844,10.924,145904,0
+LINC.US,D,20101013,000000,10.964,11.172,10.916,11.036,185956,0
+LINC.US,D,20101014,000000,10.235,10.356,9.4603,9.828,755718,0
+LINC.US,D,20101015,000000,9.948,9.948,9.604,9.659,399811,0
+LINC.US,D,20101018,000000,9.668,10.196,9.668,10.164,188906,0
+LINC.US,D,20101019,000000,10.011,10.052,9.604,9.659,169729,0
+LINC.US,D,20101020,000000,9.676,9.892,9.604,9.788,243836,0
+LINC.US,D,20101021,000000,9.803,9.884,9.62,9.803,230277,0
+LINC.US,D,20101022,000000,9.843,10.099,9.82,10.083,149128,0
+LINC.US,D,20101025,000000,10.091,10.428,10.068,10.268,182380,0
+LINC.US,D,20101026,000000,10.227,10.38,10.005,10.243,132305,0
+LINC.US,D,20101027,000000,10.164,10.164,9.996,10.115,127096,0
+LINC.US,D,20101028,000000,10.212,10.356,10.044,10.06,139915,0
+LINC.US,D,20101029,000000,10.006,10.081,9.912,9.971,267261,0
+LINC.US,D,20101101,000000,9.988,10.099,9.892,9.932,423428,0
+LINC.US,D,20101102,000000,10.036,10.076,9.739,9.892,537213,0
+LINC.US,D,20101103,000000,11.043,11.66,10.604,11.62,1312933,0
+LINC.US,D,20101104,000000,11.572,12.997,11.412,12.748,749737,0
+LINC.US,D,20101105,000000,12.788,12.957,12.244,12.3,348323,0
+LINC.US,D,20101108,000000,12.3,12.3,11.924,12.092,404348,0
+LINC.US,D,20101109,000000,12.124,12.212,11.828,12.084,584328,0
+LINC.US,D,20101110,000000,12.196,12.621,12.092,12.589,455425,0
+LINC.US,D,20101111,000000,12.445,12.628,12.309,12.533,397972,0
+LINC.US,D,20101112,000000,12.46,12.636,11.924,11.932,235546,0
+LINC.US,D,20101115,000000,11.972,12.133,11.853,11.853,213087,0
+LINC.US,D,20101116,000000,11.748,11.868,11.517,11.644,361679,0
+LINC.US,D,20101117,000000,11.708,11.884,11.548,11.789,259411,0
+LINC.US,D,20101118,000000,12.027,12.445,11.868,12.381,435149,0
+LINC.US,D,20101119,000000,12.356,12.356,12.044,12.157,160277,0
+LINC.US,D,20101122,000000,12.092,12.092,11.652,11.909,368894,0
+LINC.US,D,20101123,000000,11.66,11.755,11.5,11.692,262028,0
+LINC.US,D,20101124,000000,11.836,12.133,11.836,12.077,230312,0
+LINC.US,D,20101126,000000,11.9,12.036,11.772,11.868,102536,0
+LINC.US,D,20101129,000000,11.772,11.98,11.595,11.932,290117,0
+LINC.US,D,20101130,000000,11.687,11.824,11.63,11.736,300431,0
+LINC.US,D,20101201,000000,11.972,12.229,11.772,12.172,375516,0
+LINC.US,D,20101202,000000,12.14,12.58,12.133,12.412,319554,0
+LINC.US,D,20101203,000000,12.364,12.924,12.229,12.916,224434,0
+LINC.US,D,20101206,000000,12.877,13.085,12.677,12.877,244237,0
+LINC.US,D,20101207,000000,13.076,13.749,13.053,13.228,467162,0
+LINC.US,D,20101208,000000,13.301,13.485,13.205,13.421,277627,0
+LINC.US,D,20101209,000000,13.542,13.542,13.053,13.132,234270,0
+LINC.US,D,20101210,000000,12.268,12.541,12.052,12.172,1541527,0
+LINC.US,D,20101213,000000,12.116,12.437,11.964,12.356,385096,0
+LINC.US,D,20101214,000000,12.364,12.533,12.26,12.349,316129,0
+LINC.US,D,20101215,000000,12.364,12.548,12.124,12.157,642205,0
+LINC.US,D,20101216,000000,12.158,12.174,11.841,11.947,517278,0
+LINC.US,D,20101217,000000,12.005,12.645,11.996,12.437,1156260,0
+LINC.US,D,20101220,000000,12.221,12.733,12.221,12.613,1025239,0
+LINC.US,D,20101221,000000,12.604,12.74,12.26,12.412,416475,0
+LINC.US,D,20101222,000000,12.397,12.597,12.252,12.493,231303,0
+LINC.US,D,20101223,000000,12.484,12.557,12.42,12.468,154017,0
+LINC.US,D,20101227,000000,12.589,12.589,12.341,12.484,192702,0
+LINC.US,D,20101228,000000,12.484,12.484,12.124,12.316,308233,0
+LINC.US,D,20101229,000000,12.282,12.588,12.216,12.448,379152,0
+LINC.US,D,20101230,000000,12.398,12.646,12.365,12.555,536613,0
+LINC.US,D,20101231,000000,12.577,12.594,12.405,12.413,181531,0
+LINC.US,D,20110103,000000,12.58,12.661,12.405,12.636,551042,0
+LINC.US,D,20110104,000000,12.636,12.7,12.084,12.237,556256,0
+LINC.US,D,20110105,000000,12.268,12.653,12.244,12.645,768056,0
+LINC.US,D,20110106,000000,12.685,12.9,12.501,12.796,220248,0
+LINC.US,D,20110107,000000,12.844,12.933,12.285,12.389,246533,0
+LINC.US,D,20110110,000000,11.988,11.988,11.308,11.428,1334094,0
+LINC.US,D,20110111,000000,11.636,11.868,11.205,11.581,834179,0
+LINC.US,D,20110112,000000,11.708,11.996,11.484,11.797,382327,0
+LINC.US,D,20110113,000000,11.836,11.932,11.7,11.755,179898,0
+LINC.US,D,20110114,000000,11.789,11.892,11.716,11.764,215376,0
+LINC.US,D,20110118,000000,11.805,12.021,11.692,11.957,547425,0
+LINC.US,D,20110119,000000,11.861,11.964,11.323,11.468,604380,0
+LINC.US,D,20110120,000000,11.436,11.66,11.332,11.581,287165,0
+LINC.US,D,20110121,000000,11.676,11.876,11.604,11.764,380642,0
+LINC.US,D,20110124,000000,11.82,12.101,11.733,11.972,451330,0
+LINC.US,D,20110125,000000,11.909,12.077,11.909,12.013,273268,0
+LINC.US,D,20110126,000000,12.077,12.541,11.996,12.437,495122,0
+LINC.US,D,20110127,000000,12.501,12.748,12.277,12.645,324511,0
+LINC.US,D,20110128,000000,12.74,12.74,12.044,12.157,335606,0
+LINC.US,D,20110131,000000,12.172,12.258,12.001,12.087,389756,0
+LINC.US,D,20110201,000000,12.244,12.509,12.092,12.428,285898,0
+LINC.US,D,20110202,000000,12.412,12.509,12.101,12.133,552380,0
+LINC.US,D,20110203,000000,12.141,12.605,11.93,12.475,220248,0
+LINC.US,D,20110204,000000,12.46,12.468,12.188,12.332,230489,0
+LINC.US,D,20110207,000000,12.237,12.58,12.221,12.493,278340,0
+LINC.US,D,20110208,000000,12.445,12.58,12.212,12.516,172988,0
+LINC.US,D,20110209,000000,12.428,12.677,12.42,12.533,152333,0
+LINC.US,D,20110210,000000,12.451,12.646,12.402,12.532,202333,0
+LINC.US,D,20110211,000000,12.445,12.628,12.341,12.613,142780,0
+LINC.US,D,20110214,000000,12.565,12.796,12.565,12.748,310927,0
+LINC.US,D,20110215,000000,12.621,12.685,12.397,12.468,423752,0
+LINC.US,D,20110216,000000,12.541,12.692,12.437,12.604,195945,0
+LINC.US,D,20110218,000000,12.589,12.882,12.491,12.711,376868,0
+LINC.US,D,20110222,000000,12.613,12.708,12.204,12.397,416372,0
+LINC.US,D,20110223,000000,12.428,12.493,12.101,12.26,251963,0
+LINC.US,D,20110224,000000,12.252,12.405,12.005,12.397,238073,0
+LINC.US,D,20110225,000000,12.459,12.663,12.329,12.663,386323,0
+LINC.US,D,20110228,000000,12.737,12.795,12.356,12.414,372405,0
+LINC.US,D,20110301,000000,12.402,12.565,12.24,12.297,332462,0
+LINC.US,D,20110302,000000,12.24,12.345,12.061,12.28,283551,0
+LINC.US,D,20110303,000000,12.369,13.142,12.297,12.89,765574,0
+LINC.US,D,20110304,000000,12.897,13.265,12.646,13.102,460969,0
+LINC.US,D,20110307,000000,13.24,13.297,12.866,13.044,361082,0
+LINC.US,D,20110308,000000,13.068,13.606,13.029,13.305,401306,0
+LINC.US,D,20110309,000000,13.321,13.467,13.159,13.216,193843,0
+LINC.US,D,20110310,000000,13.142,13.207,12.548,12.557,238030,0
+LINC.US,D,20110311,000000,12.435,12.897,12.117,12.792,173318,0
+LINC.US,D,20110314,000000,12.598,12.8,12.426,12.557,134347,0
+LINC.US,D,20110315,000000,12.012,12.435,11.889,12.19,294160,0
+LINC.US,D,20110316,000000,12.102,12.198,11.824,12.044,315274,0
+LINC.US,D,20110317,000000,12.092,12.233,11.81,11.818,234615,0
+LINC.US,D,20110318,000000,12.02,12.126,11.784,12.012,319567,0
+LINC.US,D,20110321,000000,12.02,12.32,12.004,12.215,216791,0
+LINC.US,D,20110322,000000,12.198,12.671,12.198,12.572,229886,0
+LINC.US,D,20110323,000000,12.516,12.759,12.41,12.759,387682,0
+LINC.US,D,20110324,000000,12.826,13.19,12.826,13.068,291950,0
+LINC.US,D,20110325,000000,13.134,13.411,13.094,13.297,262161,0
+LINC.US,D,20110328,000000,13.305,13.418,13.102,13.142,343641,0
+LINC.US,D,20110329,000000,12.874,13.029,12.491,12.914,311966,0
+LINC.US,D,20110330,000000,12.963,13.102,12.826,12.866,223723,0
+LINC.US,D,20110331,000000,12.74,12.99,12.74,12.921,104057,0
+LINC.US,D,20110401,000000,13.068,13.329,12.687,13.305,342825,0
+LINC.US,D,20110404,000000,13.19,13.394,13.068,13.362,210748,0
+LINC.US,D,20110405,000000,13.345,13.345,13.256,13.345,262625,0
+LINC.US,D,20110406,000000,12.849,13.655,12.849,13.467,236787,0
+LINC.US,D,20110407,000000,13.459,13.712,13.427,13.55,119861,0
+LINC.US,D,20110408,000000,13.687,13.792,13.451,13.499,107101,0
+LINC.US,D,20110411,000000,13.752,13.776,13.387,13.427,190701,0
+LINC.US,D,20110412,000000,13.28,13.394,12.979,13.216,152106,0
+LINC.US,D,20110413,000000,13.272,13.272,12.671,12.776,162511,0
+LINC.US,D,20110414,000000,12.751,12.939,12.622,12.809,99236,0
+LINC.US,D,20110415,000000,12.768,12.979,12.703,12.963,103025,0
+LINC.US,D,20110418,000000,12.759,12.826,12.572,12.792,159143,0
+LINC.US,D,20110419,000000,12.857,12.874,12.671,12.679,135990,0
+LINC.US,D,20110420,000000,12.914,12.914,12.41,12.605,101840,0
+LINC.US,D,20110421,000000,12.759,12.759,12.378,12.744,96395,0
+LINC.US,D,20110425,000000,12.792,13.265,12.792,13.167,190866,0
+LINC.US,D,20110426,000000,13.216,13.387,13.15,13.329,146490,0
+LINC.US,D,20110427,000000,13.313,13.598,13.288,13.55,100853,0
+LINC.US,D,20110428,000000,13.564,13.655,13.345,13.646,93259,0
+LINC.US,D,20110429,000000,13.617,13.687,13.437,13.584,100585,0
+LINC.US,D,20110502,000000,13.606,13.784,13.59,13.63,145816,0
+LINC.US,D,20110503,000000,13.639,13.747,13.441,13.582,101084,0
+LINC.US,D,20110504,000000,13.671,13.825,13.475,13.475,185964,0
+LINC.US,D,20110505,000000,12.911,13.291,12.597,13.06,353520,0
+LINC.US,D,20110506,000000,13.159,13.28,12.044,12.312,422773,0
+LINC.US,D,20110509,000000,12.232,12.483,12.117,12.329,297925,0
+LINC.US,D,20110510,000000,12.28,12.378,11.638,11.776,469058,0
+LINC.US,D,20110511,000000,11.719,11.918,11.405,11.471,365906,0
+LINC.US,D,20110512,000000,11.41,12.167,11.32,12.102,439466,0
+LINC.US,D,20110513,000000,12.093,12.093,11.801,11.979,231659,0
+LINC.US,D,20110516,000000,11.881,12.288,11.865,12.069,201402,0
+LINC.US,D,20110517,000000,11.955,12.012,11.824,11.97,222269,0
+LINC.US,D,20110518,000000,11.97,12.32,11.906,12.288,179537,0
+LINC.US,D,20110519,000000,12.395,12.395,11.947,12.174,288783,0
+LINC.US,D,20110520,000000,12.076,12.1,11.803,11.975,139296,0
+LINC.US,D,20110523,000000,11.736,11.963,11.687,11.751,145222,0
+LINC.US,D,20110524,000000,11.841,11.996,11.759,11.947,134690,0
+LINC.US,D,20110525,000000,12.012,12.077,11.889,12.02,106210,0
+LINC.US,D,20110526,000000,12.035,12.035,11.793,11.906,223340,0
+LINC.US,D,20110527,000000,11.934,12.024,11.736,12.018,171140,0
+LINC.US,D,20110531,000000,12.093,12.093,11.71,11.897,362763,0
+LINC.US,D,20110601,000000,11.801,12.069,11.475,11.865,296479,0
+LINC.US,D,20110602,000000,13.763,14.137,12.456,12.73,1357138,0
+LINC.US,D,20110603,000000,12.463,12.721,12.216,12.604,367449,0
+LINC.US,D,20110606,000000,12.646,12.713,12.314,12.349,186276,0
+LINC.US,D,20110607,000000,12.456,12.506,12.158,12.199,187630,0
+LINC.US,D,20110608,000000,12.133,12.15,11.852,11.893,199208,0
+LINC.US,D,20110609,000000,11.943,12.05,11.893,11.893,148574,0
+LINC.US,D,20110610,000000,11.835,11.968,11.504,11.695,265102,0
+LINC.US,D,20110613,000000,11.81,12.332,11.644,12.249,332906,0
+LINC.US,D,20110614,000000,12.39,12.489,12.257,12.431,322264,0
+LINC.US,D,20110615,000000,12.456,12.672,12.291,12.539,298359,0
+LINC.US,D,20110616,000000,12.553,12.775,12.434,12.647,275124,0
+LINC.US,D,20110617,000000,12.713,12.837,12.646,12.695,371080,0
+LINC.US,D,20110620,000000,12.73,12.87,12.515,12.663,132557,0
+LINC.US,D,20110621,000000,12.803,13.234,12.663,13.111,141684,0
+LINC.US,D,20110622,000000,13.111,13.358,12.952,12.977,214272,0
+LINC.US,D,20110623,000000,12.853,13.276,12.564,13.209,207038,0
+LINC.US,D,20110624,000000,13.209,13.341,12.969,13.317,2165984,0
+LINC.US,D,20110627,000000,13.349,13.416,13.225,13.267,288493,0
+LINC.US,D,20110628,000000,14.07,14.07,13.664,13.995,1095339,0
+LINC.US,D,20110629,000000,13.954,14.31,13.912,14.31,629591,0
+LINC.US,D,20110630,000000,14.272,14.444,14.074,14.194,3461344,0
+LINC.US,D,20110701,000000,14.277,15.452,14.269,15.394,614172,0
+LINC.US,D,20110705,000000,15.279,15.311,14.691,15.22,563769,0
+LINC.US,D,20110706,000000,15.229,15.408,14.974,15.365,266676,0
+LINC.US,D,20110707,000000,15.51,16.461,15.352,16.106,376027,0
+LINC.US,D,20110708,000000,15.866,16.171,15.41,16.08,375593,0
+LINC.US,D,20110711,000000,15.891,15.898,15.302,15.484,483892,0
+LINC.US,D,20110712,000000,15.386,15.676,15.262,15.336,363572,0
+LINC.US,D,20110713,000000,15.51,15.758,15.36,15.601,450620,0
+LINC.US,D,20110714,000000,15.601,15.726,15.296,15.484,260121,0
+LINC.US,D,20110715,000000,15.51,15.807,15.41,15.767,233963,0
+LINC.US,D,20110718,000000,15.667,15.75,15.377,15.468,185479,0
+LINC.US,D,20110719,000000,15.69,15.928,15.315,15.895,361913,0
+LINC.US,D,20110720,000000,15.923,15.999,15.692,15.709,294061,0
+LINC.US,D,20110721,000000,15.767,15.767,15.311,15.709,286748,0
+LINC.US,D,20110722,000000,15.726,15.79,15.501,15.692,352006,0
+LINC.US,D,20110725,000000,15.576,15.733,15.386,15.625,447794,0
+LINC.US,D,20110726,000000,15.655,15.809,15.315,15.638,487187,0
+LINC.US,D,20110727,000000,15.543,15.667,15.13,15.194,231648,0
+LINC.US,D,20110728,000000,15.152,15.152,14.478,14.514,272222,0
+LINC.US,D,20110729,000000,14.421,14.804,14.053,14.795,333662,0
+LINC.US,D,20110801,000000,14.947,15.096,14.36,14.508,255538,0
+LINC.US,D,20110802,000000,14.701,14.701,14.25,14.301,262879,0
+LINC.US,D,20110803,000000,12.249,12.332,10.403,10.975,1717997,0
+LINC.US,D,20110804,000000,10.806,11.028,10.006,10.21,1159597,0
+LINC.US,D,20110805,000000,10.114,10.345,9.2368,9.642,852393,0
+LINC.US,D,20110808,000000,9.1619,9.3443,8.6239,8.839,1122272,0
+LINC.US,D,20110809,000000,9.0129,9.3685,8.3507,8.889,1261774,0
+LINC.US,D,20110810,000000,8.8723,8.9882,8.4833,8.5163,513694,0
+LINC.US,D,20110811,000000,8.5744,9.0213,8.4502,8.5993,995288,0
+LINC.US,D,20110812,000000,8.6404,8.6985,8.2183,8.4997,430098,0
+LINC.US,D,20110815,000000,8.566,8.864,8.5579,8.8555,397110,0
+LINC.US,D,20110816,000000,8.8555,9.0544,8.3757,8.5744,489381,0
+LINC.US,D,20110817,000000,8.773,8.8475,8.4833,8.5328,251105,0
+LINC.US,D,20110818,000000,8.3342,8.4334,7.9784,8.0281,391811,0
+LINC.US,D,20110819,000000,8.0116,8.1521,7.7301,7.8046,288318,0
+LINC.US,D,20110822,000000,7.9122,8.0777,7.606,7.697,359609,0
+LINC.US,D,20110823,000000,7.7134,8.0529,7.4735,7.9867,404909,0
+LINC.US,D,20110824,000000,7.8293,8.1274,7.7052,7.8956,290657,0
+LINC.US,D,20110825,000000,7.8046,7.9784,7.6555,7.7797,269229,0
+LINC.US,D,20110826,000000,7.7041,7.9855,7.5253,7.9,207018,0
+LINC.US,D,20110829,000000,8.0198,8.6322,7.9951,8.5579,238125,0
+LINC.US,D,20110830,000000,8.5246,8.5744,8.1771,8.4006,572862,0
+LINC.US,D,20110831,000000,8.4564,8.5596,8.0349,8.1381,293195,0
+LINC.US,D,20110901,000000,8.0777,8.1936,7.6475,7.6889,257463,0
+LINC.US,D,20110902,000000,7.5186,7.6648,7.2434,7.3896,679056,0
+LINC.US,D,20110906,000000,7.2441,7.2781,6.869,7.014,523546,0
+LINC.US,D,20110907,000000,7.1674,7.9088,7.0224,7.8831,707222,0
+LINC.US,D,20110908,000000,7.8235,7.8747,7.2013,7.2272,292395,0
+LINC.US,D,20110909,000000,7.2185,7.3719,7.0394,7.1928,379403,0
+LINC.US,D,20110912,000000,7.1077,7.2356,6.9458,7.1674,212125,0
+LINC.US,D,20110913,000000,7.1928,7.3208,7.0991,7.3037,265843,0
+LINC.US,D,20110914,000000,7.3548,7.6104,7.2441,7.4571,429956,0
+LINC.US,D,20110915,000000,7.5508,7.7639,7.406,7.6618,220674,0
+LINC.US,D,20110916,000000,7.7041,8.0024,7.5337,7.8747,579255,0
+LINC.US,D,20110919,000000,7.7724,7.7724,7.491,7.5677,213248,0
+LINC.US,D,20110920,000000,7.6104,7.6445,7.2781,7.3208,247343,0
+LINC.US,D,20110921,000000,7.3375,7.3719,6.9031,6.9458,203100,0
+LINC.US,D,20110922,000000,6.8436,6.8436,6.4172,6.4941,357768,0
+LINC.US,D,20110923,000000,6.4941,6.9884,6.477,6.7326,276353,0
+LINC.US,D,20110926,000000,6.6644,6.9201,6.477,6.835,306119,0
+LINC.US,D,20110927,000000,6.9626,7.2099,6.8436,6.9286,324010,0
+LINC.US,D,20110928,000000,7.0394,7.1162,6.835,6.9286,308657,0
+LINC.US,D,20110929,000000,7.0991,7.1674,6.8606,7.1587,399736,0
+LINC.US,D,20110930,000000,7.0742,7.2998,6.8745,6.8919,424709,0
+LINC.US,D,20111003,000000,6.8179,6.9541,6.4005,6.4172,408946,0
+LINC.US,D,20111004,000000,6.3918,6.9117,6.2129,6.8606,338339,0
+LINC.US,D,20111005,000000,6.8436,7.2013,6.8179,7.0055,337720,0
+LINC.US,D,20111006,000000,7.014,7.2609,6.869,7.2185,376546,0
+LINC.US,D,20111007,000000,7.1759,7.3462,6.8859,7.1587,317543,0
+LINC.US,D,20111010,000000,7.3122,7.491,7.0821,7.2609,282781,0
+LINC.US,D,20111011,000000,7.2272,7.5849,7.2013,7.5169,189600,0
+LINC.US,D,20111012,000000,7.5849,7.9941,7.5169,7.8747,208513,0
+LINC.US,D,20111013,000000,7.8492,7.8492,7.3634,7.6104,211683,0
+LINC.US,D,20111014,000000,7.6701,7.8151,7.4997,7.6701,182529,0
+LINC.US,D,20111017,000000,7.6104,7.8065,7.2272,7.295,148451,0
+LINC.US,D,20111018,000000,7.3548,7.5423,7.1246,7.4314,295369,0
+LINC.US,D,20111019,000000,7.4741,7.6701,7.1246,7.2272,233203,0
+LINC.US,D,20111020,000000,7.2356,7.3634,7.014,7.1674,196602,0
+LINC.US,D,20111021,000000,7.3037,7.4571,7.0224,7.2185,267071,0
+LINC.US,D,20111024,000000,7.3719,7.602,7.1246,7.5677,212881,0
+LINC.US,D,20111025,000000,7.5876,7.7681,7.381,7.5186,261813,0
+LINC.US,D,20111026,000000,7.5849,7.6618,7.3462,7.5169,180870,0
+LINC.US,D,20111027,000000,7.7895,8.3092,7.7808,8.2153,418980,0
+LINC.US,D,20111028,000000,8.2412,8.3178,7.9088,7.9598,265694,0
+LINC.US,D,20111031,000000,7.8641,8.0811,7.7164,7.9856,257090,0
+LINC.US,D,20111101,000000,7.7079,7.9316,7.5186,7.5876,273961,0
+LINC.US,D,20111102,000000,8.1645,8.207,6.6475,6.8009,1381363,0
+LINC.US,D,20111103,000000,6.8219,7.1402,6.8046,7.0282,377659,0
+LINC.US,D,20111104,000000,6.9507,7.1402,6.8736,7.1315,211225,0
+LINC.US,D,20111107,000000,7.1333,7.2013,6.9286,7.1333,151014,0
+LINC.US,D,20111108,000000,7.1759,7.295,6.9969,7.2695,208050,0
+LINC.US,D,20111109,000000,7.0629,7.1659,6.7787,6.8133,230957,0
+LINC.US,D,20111110,000000,6.9165,7.0457,6.7961,6.968,151361,0
+LINC.US,D,20111111,000000,7.0224,7.1417,6.9969,7.1077,168456,0
+LINC.US,D,20111114,000000,7.031,7.1246,6.8179,6.8944,150245,0
+LINC.US,D,20111115,000000,6.8606,7.0394,6.7412,7.0055,97060,0
+LINC.US,D,20111116,000000,6.9031,7.1844,6.8859,6.8944,122670,0
+LINC.US,D,20111117,000000,6.8519,6.869,6.5878,6.6305,143256,0
+LINC.US,D,20111118,000000,6.6475,6.6559,6.4343,6.4856,140754,0
+LINC.US,D,20111121,000000,6.3918,6.3918,6.2214,6.264,100251,0
+LINC.US,D,20111122,000000,6.3578,6.3578,6.2043,6.2043,80610,0
+LINC.US,D,20111123,000000,6.1445,6.2298,5.9828,5.9912,119987,0
+LINC.US,D,20111125,000000,6.0477,6.0906,5.8668,5.8841,52994,0
+LINC.US,D,20111128,000000,5.9912,6.1872,5.906,6.0167,114129,0
+LINC.US,D,20111129,000000,5.9741,6.0849,5.8718,5.8718,112862,0
+LINC.US,D,20111130,000000,5.6885,6.2688,5.5828,6.2598,293543,0
+LINC.US,D,20111201,000000,6.2556,6.4941,6.1021,6.3663,135845,0
+LINC.US,D,20111202,000000,6.4692,6.4777,6.2369,6.3403,153794,0
+LINC.US,D,20111205,000000,6.5206,6.5206,6.039,6.0906,265641,0
+LINC.US,D,20111206,000000,6.1079,6.1507,5.9616,6.0991,141214,0
+LINC.US,D,20111207,000000,6.0132,6.2455,6.0132,6.1683,274284,0
+LINC.US,D,20111208,000000,6.1079,6.2369,6.0906,6.0906,114157,0
+LINC.US,D,20111209,000000,6.1079,6.3056,6.0991,6.2195,250836,0
+LINC.US,D,20111212,000000,6.1683,6.4173,6.0734,6.4005,144335,0
+LINC.US,D,20111213,000000,6.4692,6.5464,6.039,6.1079,155912,0
+LINC.US,D,20111214,000000,6.0906,6.3659,6.0304,6.3314,266918,0
+LINC.US,D,20111215,000000,6.4005,6.5725,6.3831,6.4604,288802,0
+LINC.US,D,20111216,000000,6.5122,6.8389,6.4949,6.7874,736234,0
+LINC.US,D,20111219,000000,6.8219,7.0541,6.5809,6.5809,212336,0
+LINC.US,D,20111220,000000,6.71,6.9165,6.5725,6.7787,172339,0
+LINC.US,D,20111221,000000,6.7616,7.0457,6.7015,7.0109,177428,0
+LINC.US,D,20111222,000000,7.0541,7.2175,6.9422,7.1659,142152,0
+LINC.US,D,20111223,000000,7.2175,7.2691,7.0024,7.0541,167125,0
+LINC.US,D,20111227,000000,7.0109,7.1143,6.9079,7.0799,88881,0
+LINC.US,D,20111228,000000,7.0712,7.0885,6.753,6.7616,103001,0
+LINC.US,D,20111229,000000,6.5896,6.8562,6.5896,6.8475,81868,0
+LINC.US,D,20111230,000000,6.8138,6.9458,6.7083,6.7963,153996,0
+LINC.US,D,20120103,000000,6.9422,7.0541,6.6411,6.7616,228654,0
+LINC.US,D,20120104,000000,6.8562,6.8562,6.538,6.5896,108125,0
+LINC.US,D,20120105,000000,6.4949,6.6928,6.4949,6.6755,92201,0
+LINC.US,D,20120106,000000,6.6584,6.7015,6.538,6.5553,180242,0
+LINC.US,D,20120109,000000,6.5637,6.7015,6.538,6.7015,184850,0
+LINC.US,D,20120110,000000,6.8305,6.9852,6.7787,6.9079,133043,0
+LINC.US,D,20120111,000000,6.8994,7.1057,6.8821,7.0712,138642,0
+LINC.US,D,20120112,000000,7.0712,7.1831,6.9852,7.1229,182087,0
+LINC.US,D,20120113,000000,7.0282,7.0971,7.0024,7.0197,122646,0
+LINC.US,D,20120117,000000,7.0482,7.0654,6.8919,6.9786,249120,0
+LINC.US,D,20120118,000000,7.0109,7.0109,6.8305,6.9079,409280,0
+LINC.US,D,20120119,000000,6.9165,7.0629,6.9079,6.9768,189197,0
+LINC.US,D,20120120,000000,6.9336,7.0629,6.9336,7.0197,200676,0
+LINC.US,D,20120123,000000,7.0541,7.0885,6.968,7.0541,116630,0
+LINC.US,D,20120124,000000,7.0885,7.3378,6.968,7.2605,285417,0
+LINC.US,D,20120125,000000,7.2778,7.4585,7.2263,7.4412,279746,0
+LINC.US,D,20120126,000000,7.4585,7.6305,7.3036,7.3982,142263,0
+LINC.US,D,20120127,000000,7.3638,7.5615,7.3208,7.4843,117557,0
+LINC.US,D,20120130,000000,7.4239,7.4412,7.3378,7.4068,107193,0
+LINC.US,D,20120131,000000,7.4561,7.6209,7.4128,7.4994,120205,0
+LINC.US,D,20120201,000000,7.5444,7.9402,7.5444,7.9231,240683,0
+LINC.US,D,20120202,000000,7.8628,8.0091,7.7681,8.0091,119799,0
+LINC.US,D,20120203,000000,8.0778,8.3444,8.0091,8.2585,171957,0
+LINC.US,D,20120206,000000,8.1722,8.2413,8.0176,8.1983,73023,0
+LINC.US,D,20120207,000000,8.2068,8.2585,8.0432,8.0605,70795,0
+LINC.US,D,20120208,000000,7.9316,8.1208,7.9058,7.9918,69931,0
+LINC.US,D,20120209,000000,7.9943,8.1069,7.8987,7.9768,71640,0
+LINC.US,D,20120210,000000,7.8541,7.8884,7.6562,7.6736,81179,0
+LINC.US,D,20120213,000000,7.7595,7.9487,7.6821,7.7079,90256,0
+LINC.US,D,20120214,000000,7.6648,7.7337,7.3724,7.4928,65579,0
+LINC.US,D,20120215,000000,7.5615,7.6821,7.4928,7.5272,106698,0
+LINC.US,D,20120216,000000,7.51,7.7939,7.4412,7.7853,86620,0
+LINC.US,D,20120217,000000,7.8282,7.9659,7.7681,7.9402,74928,0
+LINC.US,D,20120221,000000,7.9402,7.983,7.7853,7.9058,92173,0
+LINC.US,D,20120222,000000,7.8884,7.9487,7.8026,7.8628,79065,0
+LINC.US,D,20120223,000000,7.8026,7.8971,7.7509,7.8282,145035,0
+LINC.US,D,20120224,000000,7.8207,7.8641,7.7251,7.7339,168488,0
+LINC.US,D,20120227,000000,7.6992,7.7337,7.553,7.5961,89989,0
+LINC.US,D,20120228,000000,7.5789,7.5789,7.3724,7.4499,103833,0
+LINC.US,D,20120229,000000,7.4907,7.6139,7.2623,7.2799,151706,0
+LINC.US,D,20120301,000000,7.3465,7.4326,7.1573,7.1745,108894,0
+LINC.US,D,20120302,000000,7.0482,7.161,6.6923,6.701,322392,0
+LINC.US,D,20120305,000000,6.6755,6.968,6.6411,6.8305,278957,0
+LINC.US,D,20120306,000000,6.8484,7.0482,6.6923,6.9267,295633,0
+LINC.US,D,20120307,000000,6.7443,6.7789,6.4753,6.5967,264424,0
+LINC.US,D,20120308,000000,6.7702,6.7702,6.4318,6.588,118460,0
+LINC.US,D,20120309,000000,6.5794,6.8572,6.5534,6.7617,249445,0
+LINC.US,D,20120312,000000,6.753,6.9874,6.7096,6.753,138920,0
+LINC.US,D,20120313,000000,6.8484,6.9267,6.6923,6.918,195901,0
+LINC.US,D,20120314,000000,6.8745,6.918,6.6836,6.7702,100792,0
+LINC.US,D,20120315,000000,6.7789,6.9614,6.6141,6.9527,145048,0
+LINC.US,D,20120316,000000,6.9874,7.0654,6.8312,7.0567,235468,0
+LINC.US,D,20120319,000000,7.0654,7.1262,6.97,7.0567,173010,0
+LINC.US,D,20120320,000000,6.9959,7.0829,6.8657,6.9005,178978,0
+LINC.US,D,20120321,000000,6.9527,7.1262,6.7702,7.0047,152052,0
+LINC.US,D,20120322,000000,6.9353,7.0047,6.8919,6.9527,155833,0
+LINC.US,D,20120323,000000,6.97,7.022,6.8657,6.9527,111338,0
+LINC.US,D,20120326,000000,7.0654,7.1956,6.9959,7.0482,141582,0
+LINC.US,D,20120327,000000,7.0308,7.0308,6.8484,6.8572,296764,0
+LINC.US,D,20120328,000000,6.8833,6.9527,6.727,6.9092,212815,0
+LINC.US,D,20120329,000000,6.8484,6.9786,6.8312,6.9092,115113,0
+LINC.US,D,20120330,000000,6.9721,6.9809,6.8578,6.8665,196849,0
+LINC.US,D,20120402,000000,6.8137,6.8657,6.6487,6.8657,185035,0
+LINC.US,D,20120403,000000,6.8833,6.9441,6.6836,6.7183,155393,0
+LINC.US,D,20120404,000000,6.6748,6.6748,6.4318,6.51,183525,0
+LINC.US,D,20120405,000000,6.4841,6.5708,6.4406,6.4666,86039,0
+LINC.US,D,20120409,000000,6.3624,6.4232,6.2061,6.3015,174551,0
+LINC.US,D,20120410,000000,6.293,6.3015,6.1453,6.241,123739,0
+LINC.US,D,20120411,000000,6.3189,6.4406,6.2061,6.3189,149952,0
+LINC.US,D,20120412,000000,6.3363,6.5359,6.2845,6.4753,232672,0
+LINC.US,D,20120413,000000,6.458,6.5448,6.2061,6.267,158652,0
+LINC.US,D,20120416,000000,6.3363,6.3712,6.1279,6.1541,96186,0
+LINC.US,D,20120417,000000,6.2235,6.3189,6.1453,6.1628,109532,0
+LINC.US,D,20120418,000000,6.1194,6.1453,5.9631,5.9805,169359,0
+LINC.US,D,20120419,000000,5.9977,6.0846,5.8676,5.9196,88010,0
+LINC.US,D,20120420,000000,5.9892,6.0413,5.859,5.9458,102082,0
+LINC.US,D,20120423,000000,5.885,6.1194,5.885,5.9892,277802,0
+LINC.US,D,20120424,000000,6.0151,6.0674,5.9458,6.0151,126160,0
+LINC.US,D,20120425,000000,6.1107,6.1453,5.9631,6.0934,84707,0
+LINC.US,D,20120426,000000,6.0674,6.3363,6.0674,6.2756,176616,0
+LINC.US,D,20120427,000000,6.3104,6.5015,6.1453,6.4753,150266,0
+LINC.US,D,20120430,000000,6.4446,6.4446,6.3393,6.3742,97443,0
+LINC.US,D,20120501,000000,6.3971,6.3971,6.0759,6.0759,129301,0
+LINC.US,D,20120502,000000,6.0239,6.1279,5.8764,5.9458,124405,0
+LINC.US,D,20120503,000000,5.9697,6.1105,5.6796,5.794,221417,0
+LINC.US,D,20120504,000000,5.7981,5.8156,5.6419,5.6854,213496,0
+LINC.US,D,20120507,000000,5.6766,5.7115,5.5032,5.5291,176601,0
+LINC.US,D,20120508,000000,5.5032,5.6072,5.451,5.5638,134185,0
+LINC.US,D,20120509,000000,5.5214,5.6181,5.4775,5.539,195444,0
+LINC.US,D,20120510,000000,5.6005,5.6005,5.328,5.4158,212997,0
+LINC.US,D,20120511,000000,5.373,5.4684,5.3381,5.3989,166310,0
+LINC.US,D,20120514,000000,5.3381,5.5551,5.2948,5.3556,152467,0
+LINC.US,D,20120515,000000,5.3381,5.477,5.2948,5.3381,99230,0
+LINC.US,D,20120516,000000,5.3468,5.3903,5.234,5.2428,112400,0
+LINC.US,D,20120517,000000,5.2428,5.3034,5.234,5.234,108636,0
+LINC.US,D,20120518,000000,5.234,5.3641,5.234,5.2514,183319,0
+LINC.US,D,20120521,000000,5.2514,5.4162,5.2514,5.3381,101755,0
+LINC.US,D,20120522,000000,5.3381,5.373,5.234,5.2514,154869,0
+LINC.US,D,20120523,000000,5.234,5.425,5.234,5.3556,149249,0
+LINC.US,D,20120524,000000,5.3989,5.4337,5.0864,5.0952,203476,0
+LINC.US,D,20120525,000000,5.0906,5.2576,4.9763,5.2488,442042,0
+LINC.US,D,20120529,000000,5.2775,5.4337,5.1385,5.2428,88280,0
+LINC.US,D,20120530,000000,5.1907,5.2687,5.0344,5.043,74597,0
+LINC.US,D,20120531,000000,5.0731,5.1081,4.9059,5.0379,177929,0
+LINC.US,D,20120601,000000,4.9149,4.9763,4.8092,4.8355,134309,0
+LINC.US,D,20120604,000000,4.878,4.9736,4.8173,4.9303,89630,0
+LINC.US,D,20120605,000000,4.9149,5.0906,4.9149,5.0731,68016,0
+LINC.US,D,20120606,000000,5.1434,5.2488,5.0995,5.205,71756,0
+LINC.US,D,20120607,000000,5.205,5.2841,5.1171,5.1434,120390,0
+LINC.US,D,20120608,000000,5.1171,5.2224,4.8796,5.0291,246105,0
+LINC.US,D,20120611,000000,5.1081,5.1171,4.7742,4.8006,112904,0
+LINC.US,D,20120612,000000,4.8446,4.8446,4.6246,4.7653,153235,0
+LINC.US,D,20120613,000000,4.7742,4.9234,4.6423,4.8355,216206,0
+LINC.US,D,20120614,000000,4.862,5.205,4.8355,5.1697,95042,0
+LINC.US,D,20120615,000000,5.1522,5.2841,5.082,5.2488,193689,0
+LINC.US,D,20120618,000000,5.1874,5.2401,5.0995,5.1697,95480,0
+LINC.US,D,20120619,000000,5.1874,5.4424,5.1697,5.372,167371,0
+LINC.US,D,20120620,000000,5.328,5.4598,5.3193,5.3631,111863,0
+LINC.US,D,20120621,000000,5.3631,5.3807,5.1697,5.1784,124726,0
+LINC.US,D,20120622,000000,5.2401,5.3016,5.1522,5.2841,259974,0
+LINC.US,D,20120625,000000,5.1874,5.1874,5.082,5.1522,103469,0
+LINC.US,D,20120626,000000,5.1697,5.5302,5.1697,5.495,139825,0
+LINC.US,D,20120627,000000,5.495,5.5743,5.451,5.504,65665,0
+LINC.US,D,20120628,000000,5.4424,5.5214,5.3455,5.4247,63606,0
+LINC.US,D,20120629,000000,5.5653,5.7765,5.5478,5.7149,107471,0
+LINC.US,D,20120702,000000,5.7501,5.8204,5.5302,5.6005,100079,0
+LINC.US,D,20120703,000000,5.6093,5.6269,5.5662,5.6093,40160,0
+LINC.US,D,20120705,000000,5.5743,5.6445,5.4775,5.539,94558,0
+LINC.US,D,20120706,000000,5.4598,5.6707,5.451,5.539,144266,0
+LINC.US,D,20120709,000000,5.504,5.5828,5.4598,5.5126,146718,0
+LINC.US,D,20120710,000000,5.5567,5.5918,5.495,5.539,104196,0
+LINC.US,D,20120711,000000,5.539,5.5653,5.3984,5.4335,59083,0
+LINC.US,D,20120712,000000,5.3807,5.4335,5.1171,5.1257,72684,0
+LINC.US,D,20120713,000000,5.1346,5.1961,5.082,5.1434,96502,0
+LINC.US,D,20120716,000000,5.1081,5.1961,5.0202,5.0467,57439,0
+LINC.US,D,20120717,000000,5.0553,5.1346,4.9059,5.0379,74475,0
+LINC.US,D,20120718,000000,5.0467,5.2401,5.0027,5.2401,102032,0
+LINC.US,D,20120719,000000,5.2488,5.328,5.1609,5.3103,62416,0
+LINC.US,D,20120720,000000,5.2665,5.372,5.2224,5.3368,130571,0
+LINC.US,D,20120723,000000,5.2753,5.2753,4.9675,4.9763,86378,0
+LINC.US,D,20120724,000000,4.9059,4.9234,4.396,4.396,165295,0
+LINC.US,D,20120725,000000,4.6246,4.6686,4.3432,4.3521,97412,0
+LINC.US,D,20120726,000000,4.3521,4.3871,3.7718,3.9477,284972,0
+LINC.US,D,20120727,000000,3.9564,4.1763,3.9345,4.018,172991,0
+LINC.US,D,20120730,000000,4.0267,4.0443,3.8861,3.8949,216225,0
+LINC.US,D,20120731,000000,3.8861,3.93,3.8069,3.8334,268194,0
+LINC.US,D,20120801,000000,3.8685,3.9564,3.6838,3.6838,152797,0
+LINC.US,D,20120802,000000,3.6838,3.7278,3.1123,3.1212,467930,0
+LINC.US,D,20120803,000000,3.0948,3.4025,3.007,3.0244,308358,0
+LINC.US,D,20120806,000000,3.0509,3.13,3.007,3.0597,326870,0
+LINC.US,D,20120807,000000,3.0684,3.429,3.0684,3.3761,269493,0
+LINC.US,D,20120808,000000,3.3674,3.4025,3.2444,3.3761,115645,0
+LINC.US,D,20120809,000000,3.3586,3.4817,3.3586,3.4465,87688,0
+LINC.US,D,20120810,000000,3.4465,3.5608,3.4201,3.5344,82344,0
+LINC.US,D,20120813,000000,3.5433,3.6048,3.4245,3.4817,118884,0
+LINC.US,D,20120814,000000,3.5168,3.5433,3.4465,3.4903,159822,0
+LINC.US,D,20120815,000000,3.508,3.5696,3.4552,3.508,198550,0
+LINC.US,D,20120816,000000,3.5168,3.5955,3.4992,3.5255,105577,0
+LINC.US,D,20120817,000000,3.5344,3.6048,3.508,3.596,108045,0
+LINC.US,D,20120820,000000,3.6048,3.8157,3.6048,3.6926,87785,0
+LINC.US,D,20120821,000000,3.7278,3.8157,3.6838,3.7102,73799,0
+LINC.US,D,20120822,000000,3.7102,3.798,3.7016,3.7542,130361,0
+LINC.US,D,20120823,000000,3.763,3.7893,3.6839,3.7366,85248,0
+LINC.US,D,20120824,000000,3.7191,3.7718,3.6399,3.763,99030,0
+LINC.US,D,20120827,000000,3.7806,3.7893,3.6488,3.7191,114602,0
+LINC.US,D,20120828,000000,3.7102,3.8509,3.6311,3.8334,80214,0
+LINC.US,D,20120829,000000,3.4641,3.7542,3.4641,3.7542,335946,0
+LINC.US,D,20120830,000000,3.7366,3.7718,3.6399,3.7278,38098,0
+LINC.US,D,20120831,000000,3.7718,3.7893,3.6751,3.7366,57434,0
+LINC.US,D,20120904,000000,3.7454,3.7718,3.5608,3.6488,89457,0
+LINC.US,D,20120905,000000,3.6926,3.7542,3.6048,3.7278,99982,0
+LINC.US,D,20120906,000000,3.7454,4.018,3.7366,4.0003,95102,0
+LINC.US,D,20120907,000000,4.0003,4.3257,3.9654,4.2728,192318,0
+LINC.US,D,20120910,000000,4.2554,4.3038,4.1235,4.1235,131743,0
+LINC.US,D,20120911,000000,4.1499,4.2246,4.0796,4.1585,78694,0
+LINC.US,D,20120912,000000,4.1585,4.1585,3.989,4.0516,130737,0
+LINC.US,D,20120913,000000,4.0425,4.0872,3.9088,3.9802,181693,0
+LINC.US,D,20120914,000000,3.9712,4.1408,3.9712,3.9712,179797,0
+LINC.US,D,20120917,000000,3.989,4.1051,3.9712,4.0516,118669,0
+LINC.US,D,20120918,000000,4.0338,4.1677,4.0069,4.1318,153548,0
+LINC.US,D,20120919,000000,4.1318,4.2479,4.0783,4.23,93855,0
+LINC.US,D,20120920,000000,4.2121,4.2121,4.0338,4.0338,83798,0
+LINC.US,D,20120921,000000,4.114,4.114,3.9533,3.989,380877,0
+LINC.US,D,20120924,000000,3.9533,4.0159,3.8641,3.8819,135468,0
+LINC.US,D,20120925,000000,3.9178,3.9178,3.7391,3.7391,151604,0
+LINC.US,D,20120926,000000,3.7571,3.8197,3.7304,3.7927,62648,0
+LINC.US,D,20120927,000000,3.7927,3.8819,3.7304,3.8284,89727,0
+LINC.US,D,20120928,000000,3.8284,3.8284,3.7304,3.7482,86763,0
+LINC.US,D,20121001,000000,3.7659,3.8463,3.7304,3.7391,111181,0
+LINC.US,D,20121002,000000,3.7838,3.8197,3.6054,3.6857,108640,0
+LINC.US,D,20121003,000000,3.6768,3.7749,3.6321,3.6768,251473,0
+LINC.US,D,20121004,000000,3.6857,3.7482,3.6857,3.7304,179171,0
+LINC.US,D,20121005,000000,3.7125,3.7927,3.7125,3.7482,213098,0
+LINC.US,D,20121008,000000,3.7482,3.7482,3.6589,3.6857,150382,0
+LINC.US,D,20121009,000000,3.6857,3.7036,3.5785,3.5964,144029,0
+LINC.US,D,20121010,000000,3.6054,3.6499,3.5785,3.6054,124906,0
+LINC.US,D,20121011,000000,3.6501,3.7391,3.6142,3.7214,53981,0
+LINC.US,D,20121012,000000,3.7125,3.7125,3.6232,3.6857,75251,0
+LINC.US,D,20121015,000000,3.6857,3.8018,3.6857,3.7838,46608,0
+LINC.US,D,20121016,000000,3.7927,3.8463,3.6857,3.7036,143978,0
+LINC.US,D,20121017,000000,3.7036,3.7214,3.6411,3.6677,131754,0
+LINC.US,D,20121018,000000,3.6501,3.6501,3.5071,3.534,48905,0
+LINC.US,D,20121019,000000,3.5161,3.5518,3.3733,3.4001,143041,0
+LINC.US,D,20121022,000000,3.3911,3.4893,3.3555,3.3911,60436,0
+LINC.US,D,20121023,000000,3.3643,3.3733,3.2752,3.293,119338,0
+LINC.US,D,20121024,000000,3.3019,3.3376,3.2395,3.3019,77789,0
+LINC.US,D,20121025,000000,3.3019,3.3464,3.2127,3.2574,57946,0
+LINC.US,D,20121026,000000,3.2662,3.3109,3.2127,3.2483,50118,0
+LINC.US,D,20121031,000000,3.2395,3.3464,3.2395,3.3109,83129,0
+LINC.US,D,20121101,000000,3.3019,3.409,3.293,3.3643,90466,0
+LINC.US,D,20121102,000000,3.3643,3.4893,3.3019,3.3019,107978,0
+LINC.US,D,20121105,000000,3.293,3.5251,3.2127,3.4625,95927,0
+LINC.US,D,20121106,000000,3.4536,3.7391,3.4001,3.7125,80181,0
+LINC.US,D,20121107,000000,3.6232,3.6501,3.5518,3.6142,164024,0
+LINC.US,D,20121108,000000,3.6142,3.6589,3.5071,3.534,107440,0
+LINC.US,D,20121109,000000,3.5518,3.5785,3.5071,3.5429,93218,0
+LINC.US,D,20121112,000000,3.5518,3.6232,3.5161,3.5607,102805,0
+LINC.US,D,20121113,000000,3.5251,3.6589,3.4804,3.5429,151944,0
+LINC.US,D,20121114,000000,3.5429,3.5697,3.4183,3.4625,88249,0
+LINC.US,D,20121115,000000,3.4625,3.4804,3.2797,3.3376,155634,0
+LINC.US,D,20121116,000000,3.3109,3.3555,3.2217,3.3376,145674,0
+LINC.US,D,20121119,000000,3.3555,3.4714,3.293,3.4625,121568,0
+LINC.US,D,20121120,000000,3.4357,3.4804,3.4001,3.4179,67343,0
+LINC.US,D,20121121,000000,3.4179,3.4661,3.2305,3.3197,113219,0
+LINC.US,D,20121123,000000,3.3287,3.3822,3.3109,3.3555,39065,0
+LINC.US,D,20121126,000000,3.3376,3.4804,3.3376,3.3643,66476,0
+LINC.US,D,20121127,000000,3.3822,3.5251,3.378,3.4536,58219,0
+LINC.US,D,20121128,000000,3.4269,3.4804,3.2752,3.3019,104418,0
+LINC.US,D,20121129,000000,3.3019,3.409,3.2395,3.3733,204423,0
+LINC.US,D,20121130,000000,3.3911,3.6321,3.3555,3.4536,783438,0
+LINC.US,D,20121203,000000,3.4625,3.5876,3.4269,3.5429,122646,0
+LINC.US,D,20121204,000000,3.6232,3.8552,3.5429,3.8018,143236,0
+LINC.US,D,20121205,000000,3.7927,3.9712,3.7927,3.8284,133449,0
+LINC.US,D,20121206,000000,3.8105,3.9088,3.7391,3.8284,102765,0
+LINC.US,D,20121207,000000,3.8284,3.9178,3.6945,3.7659,151224,0
+LINC.US,D,20121210,000000,3.7927,3.9712,3.7838,3.9533,98949,0
+LINC.US,D,20121211,000000,3.9712,4.1944,3.9624,4.1498,129385,0
+LINC.US,D,20121212,000000,4.213,4.2947,4.0955,4.1859,88157,0
+LINC.US,D,20121213,000000,4.1952,4.1952,4.0773,4.1859,84956,0
+LINC.US,D,20121214,000000,4.1587,4.2041,3.9684,3.9867,190258,0
+LINC.US,D,20121217,000000,4.0773,4.0864,3.8961,4.041,106380,0
+LINC.US,D,20121218,000000,4.0592,4.7658,4.0592,4.6753,176931,0
+LINC.US,D,20121219,000000,4.639,4.8564,4.5302,4.802,161507,0
+LINC.US,D,20121220,000000,4.7929,5.0195,4.6979,4.9017,172676,0
+LINC.US,D,20121221,000000,4.8926,5.4001,4.5755,5.2913,511467,0
+LINC.US,D,20121224,000000,5.2823,5.2823,4.9743,5.1463,74347,0
+LINC.US,D,20121226,000000,5.1463,5.3366,5.1283,5.2913,100155,0
+LINC.US,D,20121227,000000,5.3094,5.4091,5.1463,5.3819,139132,0
+LINC.US,D,20121228,000000,5.3185,5.4091,5.1735,5.2189,86503,0
+LINC.US,D,20121231,000000,5.2098,5.3003,4.956,5.0648,141835,0
+LINC.US,D,20130102,000000,5.2098,5.4001,5.1463,5.3003,156435,0
+LINC.US,D,20130103,000000,5.2551,5.4001,5.0104,5.1101,113422,0
+LINC.US,D,20130104,000000,5.1554,5.2278,5.1463,5.1554,112974,0
+LINC.US,D,20130107,000000,5.1463,5.2278,4.8836,4.9832,96645,0
+LINC.US,D,20130108,000000,5.0104,5.0377,4.6753,4.6843,240127,0
+LINC.US,D,20130109,000000,4.6118,4.666,4.4486,4.5302,295708,0
+LINC.US,D,20130110,000000,4.5394,4.6208,4.5302,4.6027,62320,0
+LINC.US,D,20130111,000000,4.6299,4.7748,4.5846,4.6753,53350,0
+LINC.US,D,20130114,000000,4.6661,4.7748,4.6208,4.6479,42736,0
+LINC.US,D,20130115,000000,4.6479,4.7386,4.5574,4.7024,63411,0
+LINC.US,D,20130116,000000,4.6753,4.7476,4.6208,4.6208,58780,0
+LINC.US,D,20130117,000000,4.6299,4.6932,4.5846,4.6571,33168,0
+LINC.US,D,20130118,000000,4.6299,4.7196,4.5846,4.6479,74122,0
+LINC.US,D,20130122,000000,4.6661,4.7568,4.6027,4.7204,79623,0
+LINC.US,D,20130123,000000,4.7386,4.7523,4.5846,4.5846,77362,0
+LINC.US,D,20130124,000000,4.5846,4.8654,4.5846,4.7568,69735,0
+LINC.US,D,20130125,000000,4.7658,4.8597,4.639,4.7297,100449,0
+LINC.US,D,20130128,000000,4.7204,4.8158,4.6392,4.7568,88440,0
+LINC.US,D,20130129,000000,4.7386,4.8383,4.6843,4.8111,54219,0
+LINC.US,D,20130130,000000,4.8292,4.9199,4.784,4.8111,62410,0
+LINC.US,D,20130131,000000,4.8202,5.0286,4.8029,5.0195,103119,0
+LINC.US,D,20130201,000000,5.0648,5.2006,5.0648,5.1645,59559,0
+LINC.US,D,20130204,000000,5.0829,5.2006,4.929,5.1192,110439,0
+LINC.US,D,20130205,000000,5.1735,5.1735,5.0014,5.1192,67687,0
+LINC.US,D,20130206,000000,5.1373,5.1463,4.9743,5.1011,36074,0
+LINC.US,D,20130207,000000,5.1283,5.2777,5.0557,5.1827,55164,0
+LINC.US,D,20130208,000000,5.1916,5.3094,5.1554,5.2823,36488,0
+LINC.US,D,20130211,000000,5.2913,5.3366,5.1011,5.3366,28210,0
+LINC.US,D,20130212,000000,5.3638,5.5087,5.2278,5.4997,61032,0
+LINC.US,D,20130213,000000,5.5269,5.5903,5.3909,5.5269,52408,0
+LINC.US,D,20130214,000000,5.4906,5.5903,5.4452,5.5631,64097,0
+LINC.US,D,20130215,000000,5.4906,5.6176,5.4725,5.6176,95672,0
+LINC.US,D,20130219,000000,5.6176,5.8259,5.6176,5.8259,107190,0
+LINC.US,D,20130220,000000,5.8168,5.8259,5.6447,5.6447,73732,0
+LINC.US,D,20130221,000000,5.6447,5.7081,5.4816,5.6357,52555,0
+LINC.US,D,20130222,000000,5.699,5.8259,5.5812,5.7896,73017,0
+LINC.US,D,20130225,000000,5.8077,5.8531,5.4363,5.5087,82660,0
+LINC.US,D,20130226,000000,5.554,5.7081,5.4452,5.6447,141441,0
+LINC.US,D,20130227,000000,5.6447,5.7172,5.5124,5.6536,65407,0
+LINC.US,D,20130228,000000,5.6447,5.7625,5.554,5.7172,136895,0
+LINC.US,D,20130301,000000,5.6536,6.0252,5.5812,5.9708,179079,0
+LINC.US,D,20130304,000000,5.9165,5.9165,5.4001,5.6085,144107,0
+LINC.US,D,20130305,000000,5.6085,5.6357,5.4635,5.5087,127415,0
+LINC.US,D,20130306,000000,5.6176,5.9979,5.4997,5.5903,104198,0
+LINC.US,D,20130307,000000,5.3729,5.5903,5.1554,5.5722,175379,0
+LINC.US,D,20130308,000000,5.6447,5.699,5.4275,5.536,117008,0
+LINC.US,D,20130311,000000,5.4725,5.545,5.3557,5.4273,118403,0
+LINC.US,D,20130312,000000,5.4273,5.5721,5.3094,5.3638,103681,0
+LINC.US,D,20130313,000000,5.3546,5.7581,5.153,5.7306,97612,0
+LINC.US,D,20130314,000000,5.7306,5.7306,5.5839,5.6939,52345,0
+LINC.US,D,20130315,000000,5.7031,5.7031,5.4371,5.6298,174457,0
+LINC.US,D,20130318,000000,5.4556,5.7073,5.2355,5.6205,63730,0
+LINC.US,D,20130319,000000,5.6205,5.6205,5.4096,5.5014,31820,0
+LINC.US,D,20130320,000000,5.5289,5.7214,5.4509,5.7214,40644,0
+LINC.US,D,20130321,000000,5.648,5.7031,5.483,5.5472,82437,0
+LINC.US,D,20130322,000000,5.5564,5.6664,5.3638,5.4738,46641,0
+LINC.US,D,20130325,000000,5.5104,5.6205,5.4647,5.5748,43677,0
+LINC.US,D,20130326,000000,5.6298,5.6389,5.4922,5.5564,24717,0
+LINC.US,D,20130327,000000,5.5197,5.5378,5.373,5.4188,71686,0
+LINC.US,D,20130328,000000,5.4556,5.5472,5.318,5.373,146697,0
+LINC.US,D,20130401,000000,5.373,5.373,5.153,5.2172,88333,0
+LINC.US,D,20130402,000000,5.3087,5.3087,5.0888,5.1622,85107,0
+LINC.US,D,20130403,000000,5.1622,5.208,4.9146,4.9237,129748,0
+LINC.US,D,20130404,000000,4.9146,5.1163,4.8503,4.9513,72671,0
+LINC.US,D,20130405,000000,4.8412,4.9604,4.7569,4.8778,117214,0
+LINC.US,D,20130408,000000,4.9053,5.0246,4.8778,5.0154,36248,0
+LINC.US,D,20130409,000000,4.9971,5.0704,4.832,4.9604,47751,0
+LINC.US,D,20130410,000000,4.9604,5.2905,4.9513,5.2264,52609,0
+LINC.US,D,20130411,000000,5.208,5.2539,4.9788,4.9971,37561,0
+LINC.US,D,20130412,000000,4.9879,5.0704,4.9879,5.0613,26401,0
+LINC.US,D,20130415,000000,4.9971,5.1346,4.7587,4.7954,85998,0
+LINC.US,D,20130416,000000,4.8412,4.9971,4.8412,4.9696,32649,0
+LINC.US,D,20130417,000000,4.9237,4.9237,4.6486,4.6944,98130,0
+LINC.US,D,20130418,000000,4.7219,5.0522,4.6339,4.9971,157278,0
+LINC.US,D,20130419,000000,4.8503,5.0796,4.8503,5.0613,45529,0
+LINC.US,D,20130422,000000,5.1071,5.2309,4.9513,5.1897,41814,0
+LINC.US,D,20130423,000000,5.2539,5.2539,5.0979,5.1805,44835,0
+LINC.US,D,20130424,000000,5.1346,5.1805,5.1255,5.1713,37979,0
+LINC.US,D,20130425,000000,5.1805,5.5104,5.1071,5.4738,59138,0
+LINC.US,D,20130426,000000,5.4463,5.483,5.208,5.2264,64153,0
+LINC.US,D,20130429,000000,5.3271,5.3362,5.1438,5.1622,42929,0
+LINC.US,D,20130430,000000,5.1713,5.2813,5.0704,5.1071,83268,0
+LINC.US,D,20130501,000000,5.0429,5.0704,4.7494,4.7862,152204,0
+LINC.US,D,20130502,000000,4.8503,5.1897,4.6854,4.9146,72923,0
+LINC.US,D,20130503,000000,5.0062,5.2539,5.0062,5.2264,78676,0
+LINC.US,D,20130506,000000,5.208,5.2813,4.7962,5.2721,41767,0
+LINC.US,D,20130507,000000,5.2355,5.2995,5.0979,5.2813,96991,0
+LINC.US,D,20130508,000000,5.2813,5.6114,5.1805,5.593,92227,0
+LINC.US,D,20130509,000000,5.6023,5.6023,5.4647,5.5014,21298,0
+LINC.US,D,20130510,000000,5.5197,5.6298,5.4281,5.5197,56181,0
+LINC.US,D,20130513,000000,5.5289,5.6389,5.483,5.6298,41000,0
+LINC.US,D,20130514,000000,5.5472,5.7856,5.208,5.7031,185110,0
+LINC.US,D,20130515,000000,5.6664,5.9598,5.6206,5.9598,121472,0
+LINC.US,D,20130516,000000,5.9232,6.0515,5.8676,5.9508,62654,0
+LINC.US,D,20130517,000000,5.9689,6.4091,5.8957,6.3724,227969,0
+LINC.US,D,20130520,000000,6.3267,6.675,6.2074,6.3267,210378,0
+LINC.US,D,20130521,000000,6.3082,6.4275,6.2349,6.4,144610,0
+LINC.US,D,20130522,000000,6.3907,6.4181,5.9783,6.0697,109696,0
+LINC.US,D,20130523,000000,6.0057,6.2257,5.9598,6.1982,64811,0
+LINC.US,D,20130524,000000,6.1705,6.3267,5.9872,6.3082,58996,0
+LINC.US,D,20130528,000000,6.4182,6.4642,6.1524,6.2899,94365,0
+LINC.US,D,20130529,000000,6.244,6.3357,6.1524,6.2807,43600,0
+LINC.US,D,20130530,000000,6.2899,6.4091,6.2257,6.3816,82414,0
+LINC.US,D,20130531,000000,6.299,6.4004,6.2444,6.3176,192298,0
+LINC.US,D,20130603,000000,6.3632,6.4641,6.0057,6.4,146486,0
+LINC.US,D,20130604,000000,6.3816,6.4182,6.1524,6.3267,95851,0
+LINC.US,D,20130605,000000,6.2992,6.3173,6.0515,6.143,46726,0
+LINC.US,D,20130606,000000,6.134,6.2257,5.9783,6.2257,91822,0
+LINC.US,D,20130607,000000,6.2624,6.2807,6.1065,6.2715,84099,0
+LINC.US,D,20130610,000000,6.2807,6.4641,6.2165,6.4366,80627,0
+LINC.US,D,20130611,000000,6.3632,6.455,6.2807,6.3357,53733,0
+LINC.US,D,20130612,000000,6.3821,6.451,6.1874,6.1969,130779,0
+LINC.US,D,20130613,000000,6.2152,6.4099,6.1783,6.3727,74600,0
+LINC.US,D,20130614,000000,6.3449,6.3635,6.2152,6.2339,163642,0
+LINC.US,D,20130617,000000,6.3266,6.3543,6.0578,6.2152,132290,0
+LINC.US,D,20130618,000000,6.243,6.2894,6.1874,6.2616,36596,0
+LINC.US,D,20130619,000000,6.2616,6.2802,6.1691,6.2524,53883,0
+LINC.US,D,20130620,000000,6.1042,6.2247,6.0672,6.1969,84518,0
+LINC.US,D,20130621,000000,6.2247,6.2247,5.9467,6.1134,259548,0
+LINC.US,D,20130624,000000,6.0208,6.0208,5.7429,5.7614,67098,0
+LINC.US,D,20130625,000000,5.817,5.817,5.5021,5.5207,67584,0
+LINC.US,D,20130626,000000,5.4094,5.4187,4.9833,5.076,152742,0
+LINC.US,D,20130627,000000,5.0946,5.1872,5.076,5.0946,133202,0
+LINC.US,D,20130628,000000,5.0297,5.1408,4.8167,4.8815,667407,0
+LINC.US,D,20130701,000000,4.9278,5.1223,4.9278,5.0204,92318,0
+LINC.US,D,20130702,000000,5.0482,5.113,4.951,5.0482,116092,0
+LINC.US,D,20130703,000000,4.9742,5.113,4.9649,5.0946,64072,0
+LINC.US,D,20130705,000000,5.1501,5.252,5.0482,5.113,66023,0
+LINC.US,D,20130708,000000,5.113,5.2613,5.0946,5.252,31470,0
+LINC.US,D,20130709,000000,5.2705,5.3076,5.1594,5.3076,54843,0
+LINC.US,D,20130710,000000,5.289,5.5391,5.289,5.4835,97835,0
+LINC.US,D,20130711,000000,5.5761,5.8726,5.5678,5.7522,88242,0
+LINC.US,D,20130712,000000,5.7243,5.7429,5.604,5.7243,59624,0
+LINC.US,D,20130715,000000,5.7151,5.8999,5.7059,5.8818,49721,0
+LINC.US,D,20130716,000000,5.8726,6.0949,5.8356,6.0208,44542,0
+LINC.US,D,20130717,000000,6.0764,6.3449,6.0022,6.2802,104451,0
+LINC.US,D,20130718,000000,6.3172,6.484,6.2658,6.4746,67644,0
+LINC.US,D,20130719,000000,6.4746,6.484,6.2524,6.3357,52429,0
+LINC.US,D,20130722,000000,6.271,6.3727,6.2524,6.2988,39150,0
+LINC.US,D,20130723,000000,6.3219,6.3416,6.2524,6.2616,29768,0
+LINC.US,D,20130724,000000,6.3172,6.4007,6.2061,6.2247,26112,0
+LINC.US,D,20130725,000000,6.2247,6.484,6.1051,6.4654,54415,0
+LINC.US,D,20130726,000000,6.3727,6.3913,6.0764,6.1597,48619,0
+LINC.US,D,20130729,000000,6.1412,6.4099,5.9744,6.0208,50063,0
+LINC.US,D,20130730,000000,6.0856,6.0856,5.9281,5.9559,32324,0
+LINC.US,D,20130731,000000,5.9744,5.9836,5.7522,5.8077,50096,0
+LINC.US,D,20130801,000000,5.9004,6.2247,5.6429,6.0022,31839,0
+LINC.US,D,20130802,000000,6.0116,6.0116,5.8077,5.817,43085,0
+LINC.US,D,20130805,000000,5.7892,6.0856,5.7892,6.0764,45608,0
+LINC.US,D,20130806,000000,6.03,6.0393,5.8726,5.9837,22621,0
+LINC.US,D,20130807,000000,5.1687,6.0116,5.1687,5.9744,51981,0
+LINC.US,D,20130808,000000,6.0486,6.0486,5.6874,5.7429,35192,0
+LINC.US,D,20130809,000000,5.7338,5.9004,5.5207,5.5947,33811,0
+LINC.US,D,20130812,000000,5.6133,5.6781,5.4429,5.6133,151267,0
+LINC.US,D,20130813,000000,5.604,5.604,5.4281,5.5391,22286,0
+LINC.US,D,20130814,000000,5.5207,5.5577,5.2705,5.3168,42809,0
+LINC.US,D,20130815,000000,5.2335,5.2335,4.8629,4.8723,68099,0
+LINC.US,D,20130816,000000,4.8629,5.0195,4.6407,4.7333,55022,0
+LINC.US,D,20130819,000000,4.6962,4.8352,4.4739,4.511,100917,0
+LINC.US,D,20130820,000000,4.5017,4.8027,4.474,4.5851,110730,0
+LINC.US,D,20130821,000000,4.5573,4.6221,4.4924,4.5388,24285,0
+LINC.US,D,20130822,000000,4.5573,4.5943,4.5295,4.5851,58428,0
+LINC.US,D,20130823,000000,4.5851,4.937,4.5295,4.8537,100698,0
+LINC.US,D,20130826,000000,4.8723,4.9093,4.7889,4.8167,30114,0
+LINC.US,D,20130827,000000,4.724,4.8167,4.4368,4.5017,46712,0
+LINC.US,D,20130828,000000,4.5017,4.6592,4.3905,4.6314,47548,0
+LINC.US,D,20130829,000000,4.6035,4.8907,4.6035,4.8907,37488,0
+LINC.US,D,20130830,000000,4.9649,4.9649,4.6685,4.724,61227,0
+LINC.US,D,20130903,000000,4.8261,4.845,4.6776,4.7885,95516,0
+LINC.US,D,20130904,000000,4.781,4.781,4.5557,4.612,107261,0
+LINC.US,D,20130905,000000,4.6307,4.6307,4.5461,4.5744,19958,0
+LINC.US,D,20130906,000000,4.622,4.8629,4.5479,4.6776,50896,0
+LINC.US,D,20130909,000000,4.6776,4.7796,4.6592,4.7333,49753,0
+LINC.US,D,20130910,000000,4.7613,4.7613,4.5941,4.6776,31532,0
+LINC.US,D,20130911,000000,4.6965,4.8937,4.6401,4.8843,83844,0
+LINC.US,D,20130912,000000,4.8561,4.9407,4.6965,4.781,36147,0
+LINC.US,D,20130913,000000,4.8092,4.8092,4.6589,4.7528,29042,0
+LINC.US,D,20130916,000000,4.8467,4.8561,4.6214,4.6871,34218,0
+LINC.US,D,20130917,000000,4.6214,4.8281,4.612,4.7247,120160,0
+LINC.US,D,20130918,000000,4.7153,4.7153,4.612,4.612,68550,0
+LINC.US,D,20130919,000000,4.6214,4.6682,4.565,4.612,46902,0
+LINC.US,D,20130920,000000,4.6214,4.6261,4.5275,4.5557,217063,0
+LINC.US,D,20130923,000000,4.565,4.579,4.4523,4.4711,133720,0
+LINC.US,D,20130924,000000,4.4616,4.4616,4.3396,4.396,58643,0
+LINC.US,D,20130925,000000,4.3865,4.4242,4.3019,4.3489,47268,0
+LINC.US,D,20130926,000000,4.3583,4.4335,4.3019,4.3678,49718,0
+LINC.US,D,20130927,000000,4.3208,4.3678,4.2268,4.3019,56533,0
+LINC.US,D,20130930,000000,4.2455,4.3489,4.2455,4.3301,81018,0
+LINC.US,D,20131001,000000,4.3114,4.4242,4.039,4.2455,228148,0
+LINC.US,D,20131002,000000,4.1893,4.3301,4.1422,4.2081,48564,0
+LINC.US,D,20131003,000000,4.2081,4.3256,4.0859,4.2644,90901,0
+LINC.US,D,20131004,000000,4.2455,4.3678,4.1893,4.2551,37046,0
+LINC.US,D,20131007,000000,4.2081,4.3396,4.1339,4.3208,55365,0
+LINC.US,D,20131008,000000,4.3301,4.3771,4.2551,4.3678,75589,0
+LINC.US,D,20131009,000000,4.3771,4.4147,4.2175,4.3114,65369,0
+LINC.US,D,20131010,000000,4.4053,4.4147,4.2268,4.3583,314703,0
+LINC.US,D,20131011,000000,4.3301,4.4993,4.2551,4.4993,50675,0
+LINC.US,D,20131014,000000,4.4523,4.5932,4.4523,4.5932,38752,0
+LINC.US,D,20131015,000000,4.5838,4.6589,4.4335,4.4523,38539,0
+LINC.US,D,20131016,000000,4.5179,4.6494,4.4523,4.5086,37794,0
+LINC.US,D,20131017,000000,4.4804,4.6026,4.2268,4.5838,53018,0
+LINC.US,D,20131018,000000,4.6589,4.6589,4.4711,4.5086,87712,0
+LINC.US,D,20131021,000000,4.4993,4.612,4.3489,4.4804,68349,0
+LINC.US,D,20131022,000000,4.1986,4.6307,4.1704,4.2926,81659,0
+LINC.US,D,20131023,000000,4.2926,4.5744,4.2926,4.4993,186523,0
+LINC.US,D,20131024,000000,4.4993,4.5932,4.3583,4.396,180931,0
+LINC.US,D,20131025,000000,4.4242,4.5179,4.3771,4.4523,147770,0
+LINC.US,D,20131028,000000,4.4616,4.5744,4.4616,4.4993,113276,0
+LINC.US,D,20131029,000000,4.5275,4.6026,4.3865,4.4993,234857,0
+LINC.US,D,20131030,000000,4.5179,4.6683,4.5179,4.6214,65262,0
+LINC.US,D,20131031,000000,4.6494,4.6683,4.4475,4.4898,167119,0
+LINC.US,D,20131101,000000,4.4804,4.5744,4.4616,4.5179,128608,0
+LINC.US,D,20131104,000000,4.5275,4.6683,4.4711,4.6683,87618,0
+LINC.US,D,20131105,000000,4.5932,4.8937,4.5932,4.8843,121901,0
+LINC.US,D,20131106,000000,4.9125,5.1098,4.8749,4.9783,67520,0
+LINC.US,D,20131107,000000,5.0252,5.0533,4.5275,4.9783,67601,0
+LINC.US,D,20131108,000000,4.9689,5.2882,4.9689,5.1943,55680,0
+LINC.US,D,20131111,000000,5.1662,5.3634,5.0533,5.1192,73459,0
+LINC.US,D,20131112,000000,5.1098,5.3258,4.9314,5.2225,94220,0
+LINC.US,D,20131113,000000,5.2131,5.2225,5.0533,5.1849,49185,0
+LINC.US,D,20131114,000000,5.1662,5.2131,4.9877,4.9971,45113,0
+LINC.US,D,20131115,000000,4.9877,5.0909,4.9596,5.0159,80273,0
+LINC.US,D,20131118,000000,5.0533,5.1192,5.044,5.044,59513,0
+LINC.US,D,20131119,000000,5.0533,5.2038,4.9783,4.9877,72183,0
+LINC.US,D,20131120,000000,4.9877,5.0628,4.9689,4.9783,50382,0
+LINC.US,D,20131121,000000,5.0159,5.0533,4.8655,4.9125,200149,0
+LINC.US,D,20131122,000000,4.9314,5.044,4.8749,4.9314,98903,0
+LINC.US,D,20131125,000000,4.9689,5.0722,4.8937,4.9219,64090,0
+LINC.US,D,20131126,000000,4.9125,5.0722,4.9032,4.9501,76228,0
+LINC.US,D,20131127,000000,5.0065,5.0816,4.9407,5.0346,32434,0
+LINC.US,D,20131129,000000,5.0816,5.2131,5.0205,5.0252,41250,0
+LINC.US,D,20131202,000000,4.9971,5.0722,4.8467,5.0065,164272,0
+LINC.US,D,20131203,000000,4.9689,5.1662,4.8092,4.8749,111467,0
+LINC.US,D,20131204,000000,4.9032,4.9689,4.8281,4.9314,63558,0
+LINC.US,D,20131205,000000,4.9219,4.9219,4.8092,4.8281,38221,0
+LINC.US,D,20131206,000000,4.8749,4.9125,4.7623,4.8186,50463,0
+LINC.US,D,20131209,000000,4.8373,4.8373,4.7058,4.8092,56743,0
+LINC.US,D,20131210,000000,4.8561,4.8655,4.6589,4.6683,80699,0
+LINC.US,D,20131211,000000,4.6969,4.7635,4.5826,4.6111,78408,0
+LINC.US,D,20131212,000000,4.3158,4.5159,4.1443,4.3254,403374,0
+LINC.US,D,20131213,000000,4.3254,4.7921,4.3254,4.4397,269336,0
+LINC.US,D,20131216,000000,4.4015,4.4873,4.354,4.3635,274689,0
+LINC.US,D,20131217,000000,4.354,4.3729,4.3254,4.3443,270489,0
+LINC.US,D,20131218,000000,4.3635,4.4015,4.3254,4.3729,242788,0
+LINC.US,D,20131219,000000,4.3729,4.5254,4.3635,4.3729,237322,0
+LINC.US,D,20131220,000000,4.3921,4.5254,4.3063,4.3349,2468983,0
+LINC.US,D,20131223,000000,4.3635,4.6588,4.3635,4.6207,390569,0
+LINC.US,D,20131224,000000,4.5921,4.916,4.5921,4.8303,84555,0
+LINC.US,D,20131226,000000,4.8397,5.0494,4.754,4.754,169935,0
+LINC.US,D,20131227,000000,4.7635,5.0208,4.735,4.8208,134970,0
+LINC.US,D,20131230,000000,4.7826,5.0589,4.6873,4.7064,359478,0
+LINC.US,D,20131231,000000,4.7446,4.8969,4.6778,4.7446,179487,0
+LINC.US,D,20140102,000000,4.7446,4.8112,4.6492,4.6588,77928,0
+LINC.US,D,20140103,000000,4.6683,4.8969,4.6492,4.8397,127418,0
+LINC.US,D,20140106,000000,4.8779,4.9255,4.8112,4.8397,96041,0
+LINC.US,D,20140107,000000,4.8397,5.0684,4.8397,4.8589,135403,0
+LINC.US,D,20140108,000000,4.8208,5.0494,4.8017,5.0112,177913,0
+LINC.US,D,20140109,000000,5.0304,5.0875,4.9065,4.9255,196176,0
+LINC.US,D,20140110,000000,4.9446,4.9446,4.8112,4.8494,42195,0
+LINC.US,D,20140113,000000,4.8208,4.8683,4.8112,4.8397,113150,0
+LINC.US,D,20140114,000000,4.8683,5.0494,4.8017,5.0018,59304,0
+LINC.US,D,20140115,000000,5.0018,5.0494,4.9351,4.9541,110495,0
+LINC.US,D,20140116,000000,4.9255,5.0398,4.916,5.0112,71375,0
+LINC.US,D,20140117,000000,5.0208,5.0398,4.8875,4.9826,74734,0
+LINC.US,D,20140121,000000,5.0398,5.0875,4.916,4.9541,83971,0
+LINC.US,D,20140122,000000,4.9732,5.0684,4.9541,5.0208,58521,0
+LINC.US,D,20140123,000000,4.9541,4.9826,4.7635,4.7826,70182,0
+LINC.US,D,20140124,000000,4.7826,4.7826,4.573,4.6397,98141,0
+LINC.US,D,20140127,000000,4.6683,4.6778,4.3729,4.4586,123122,0
+LINC.US,D,20140128,000000,4.4492,4.4968,4.1919,4.4111,210031,0
+LINC.US,D,20140129,000000,4.3635,4.3635,4.2586,4.2968,89009,0
+LINC.US,D,20140130,000000,4.3158,4.4015,4.3158,4.3254,59054,0
+LINC.US,D,20140131,000000,4.2872,4.43,4.1539,4.1634,130050,0
+LINC.US,D,20140203,000000,4.1729,4.2682,3.9537,3.9823,121083,0
+LINC.US,D,20140204,000000,3.9919,4.11,3.9537,3.9633,58949,0
+LINC.US,D,20140205,000000,3.9537,3.9624,3.7822,3.8014,187997,0
+LINC.US,D,20140206,000000,3.8108,3.849,3.7537,3.7632,183742,0
+LINC.US,D,20140207,000000,3.7632,3.8394,3.7346,3.7822,165400,0
+LINC.US,D,20140210,000000,3.7728,3.8766,3.6203,3.7442,170022,0
+LINC.US,D,20140211,000000,3.7632,3.7632,3.6695,3.7157,93036,0
+LINC.US,D,20140212,000000,3.706,3.7918,3.6679,3.706,52768,0
+LINC.US,D,20140213,000000,3.6965,3.7442,3.6679,3.7157,60918,0
+LINC.US,D,20140214,000000,3.7251,3.8107,3.6965,3.7346,81187,0
+LINC.US,D,20140218,000000,3.7537,3.9537,3.7346,3.868,55719,0
+LINC.US,D,20140219,000000,3.8394,3.9062,3.7251,3.7346,114299,0
+LINC.US,D,20140220,000000,3.7346,3.8108,3.706,3.7442,55565,0
+LINC.US,D,20140221,000000,3.7728,4.0871,3.7728,4.049,142758,0
+LINC.US,D,20140224,000000,4.0776,4.354,4.049,4.2491,122058,0
+LINC.US,D,20140225,000000,4.2397,4.4005,4.23,4.354,74758,0
+LINC.US,D,20140226,000000,4.3443,4.6107,4.3349,4.3349,99868,0
+LINC.US,D,20140227,000000,4.3349,4.5635,4.3158,4.3349,107633,0
+LINC.US,D,20140228,000000,4.3063,4.3729,4.2872,4.2872,80185,0
+LINC.US,D,20140303,000000,4.2872,4.3635,4.2872,4.2872,94882,0
+LINC.US,D,20140304,000000,4.3349,4.5254,3.8871,4.473,166656,0
+LINC.US,D,20140305,000000,4.6683,4.6683,4.2872,4.354,121523,0
+LINC.US,D,20140306,000000,4.4586,4.4586,4.2872,4.3825,112464,0
+LINC.US,D,20140307,000000,4.4111,4.4397,4.2872,4.3158,130374,0
+LINC.US,D,20140310,000000,4.2872,4.3825,4.2872,4.2872,92747,0
+LINC.US,D,20140311,000000,4.3959,4.3959,3.9919,4.0108,160196,0
+LINC.US,D,20140312,000000,3.9722,4.0778,3.9722,4.0497,108238,0
+LINC.US,D,20140313,000000,4.069,4.069,3.8753,3.885,102315,0
+LINC.US,D,20140314,000000,3.885,3.914,3.7493,3.8365,109767,0
+LINC.US,D,20140317,000000,3.947,3.947,3.7591,3.7591,92561,0
+LINC.US,D,20140318,000000,3.7493,3.9818,3.7435,3.9431,99244,0
+LINC.US,D,20140319,000000,3.9237,3.9973,3.8365,3.9431,139079,0
+LINC.US,D,20140320,000000,3.914,4.0497,3.8656,4.0399,119183,0
+LINC.US,D,20140321,000000,4.069,4.166,4.0399,4.098,206302,0
+LINC.US,D,20140324,000000,4.069,4.1175,3.885,3.9722,127083,0
+LINC.US,D,20140325,000000,3.9722,4.0206,3.8559,3.8559,76174,0
+LINC.US,D,20140326,000000,3.8656,3.9044,3.5943,3.604,171961,0
+LINC.US,D,20140327,000000,3.5943,3.7009,3.449,3.5556,163500,0
+LINC.US,D,20140328,000000,3.5556,3.7687,3.5071,3.5168,85203,0
+LINC.US,D,20140331,000000,3.5652,3.6815,3.5168,3.6524,176594,0
+LINC.US,D,20140401,000000,3.6428,3.7493,3.5749,3.5943,120058,0
+LINC.US,D,20140402,000000,3.6234,3.6234,3.4248,3.5847,287237,0
+LINC.US,D,20140403,000000,3.5652,3.604,3.512,3.5749,244055,0
+LINC.US,D,20140404,000000,3.5652,3.6234,3.4296,3.604,204357,0
+LINC.US,D,20140407,000000,3.4877,3.5749,3.4393,3.4877,147478,0
+LINC.US,D,20140408,000000,3.5071,3.9722,3.478,3.7784,180273,0
+LINC.US,D,20140409,000000,3.8075,3.8075,3.5749,3.6524,185648,0
+LINC.US,D,20140410,000000,3.6331,3.6428,3.4393,3.4684,153947,0
+LINC.US,D,20140411,000000,3.4587,3.5943,3.4296,3.5362,110146,0
+LINC.US,D,20140414,000000,3.6719,3.699,3.5556,3.6428,171341,0
+LINC.US,D,20140415,000000,3.6428,3.6524,3.4926,3.5168,173706,0
+LINC.US,D,20140416,000000,3.5362,3.7009,3.42,3.6524,245332,0
+LINC.US,D,20140417,000000,3.6234,3.7687,3.5459,3.7493,118440,0
+LINC.US,D,20140421,000000,3.6719,3.8075,3.6234,3.7203,643992,0
+LINC.US,D,20140422,000000,3.7009,3.8559,3.6524,3.8172,356747,0
+LINC.US,D,20140423,000000,3.8172,3.8559,3.7396,3.7881,178393,0
+LINC.US,D,20140424,000000,3.7784,3.8753,3.6815,3.8172,323938,0
+LINC.US,D,20140425,000000,3.7687,3.8365,3.7203,3.7881,199238,0
+LINC.US,D,20140428,000000,3.7784,3.8753,3.7009,3.7784,188895,0
+LINC.US,D,20140429,000000,3.8268,4.1756,3.8075,3.9818,215863,0
+LINC.US,D,20140430,000000,3.9722,4.0108,3.7009,3.9528,349108,0
+LINC.US,D,20140501,000000,3.9528,3.9818,3.7881,3.8463,217614,0
+LINC.US,D,20140502,000000,3.8656,3.8947,3.7591,3.8075,124904,0
+LINC.US,D,20140505,000000,3.7784,3.8656,3.7203,3.7978,86848,0
+LINC.US,D,20140506,000000,3.8075,3.8559,3.73,3.7784,198915,0
+LINC.US,D,20140507,000000,3.9044,4.0207,3.7784,3.9431,196221,0
+LINC.US,D,20140508,000000,3.885,3.9228,3.7493,3.9044,142573,0
+LINC.US,D,20140509,000000,3.8753,4.069,3.8365,4.069,159144,0
+LINC.US,D,20140512,000000,3.9916,4.1756,3.949,4.0884,209777,0
+LINC.US,D,20140513,000000,4.1079,4.2143,4.0108,4.1271,158238,0
+LINC.US,D,20140514,000000,4.1079,4.1951,4.0303,4.1175,158952,0
+LINC.US,D,20140515,000000,4.0884,4.3887,3.9722,4.3306,166645,0
+LINC.US,D,20140516,000000,4.3113,4.3761,4.1175,4.3306,136058,0
+LINC.US,D,20140519,000000,4.3404,4.4276,4.2532,4.3161,120371,0
+LINC.US,D,20140520,000000,4.2919,4.2919,4.098,4.2241,146898,0
+LINC.US,D,20140521,000000,4.3113,4.3113,4.098,4.1951,80238,0
+LINC.US,D,20140522,000000,4.1852,4.2628,3.9818,4.0303,110586,0
+LINC.US,D,20140523,000000,4.0399,4.0497,3.9335,4.0108,74238,0
+LINC.US,D,20140527,000000,4.0012,4.1271,3.9625,4.0012,81822,0
+LINC.US,D,20140528,000000,3.9916,4.0108,3.8463,3.9237,111863,0
+LINC.US,D,20140529,000000,3.914,4.0108,3.7203,3.7493,95652,0
+LINC.US,D,20140530,000000,3.7784,3.7784,3.6331,3.7106,94885,0
+LINC.US,D,20140602,000000,3.7009,3.7009,3.5362,3.5943,221226,0
+LINC.US,D,20140603,000000,3.5652,3.5652,3.3909,3.449,196231,0
+LINC.US,D,20140604,000000,3.4684,3.5168,3.4393,3.4975,124734,0
+LINC.US,D,20140605,000000,3.4877,3.5652,3.4103,3.5556,109703,0
+LINC.US,D,20140606,000000,3.4975,3.6331,3.4877,3.604,104214,0
+LINC.US,D,20140609,000000,3.6331,3.8461,3.604,3.8075,87993,0
+LINC.US,D,20140610,000000,3.8365,3.8463,3.7106,3.8172,146776,0
+LINC.US,D,20140611,000000,3.8172,3.9454,3.7658,3.8566,142179,0
+LINC.US,D,20140612,000000,3.8664,3.8862,3.827,3.8566,101599,0
+LINC.US,D,20140613,000000,3.8862,3.906,3.827,3.8369,106686,0
+LINC.US,D,20140616,000000,3.8369,3.9552,3.827,3.9454,127050,0
+LINC.US,D,20140617,000000,3.9454,4.0638,3.8664,4.0144,133900,0
+LINC.US,D,20140618,000000,4.0342,4.0934,4.0095,4.0538,108076,0
+LINC.US,D,20140619,000000,4.0834,4.0934,3.9454,4.0638,143149,0
+LINC.US,D,20140620,000000,3.9848,4.0934,3.9454,3.9652,241004,0
+LINC.US,D,20140623,000000,3.8764,3.975,3.8468,3.9158,178172,0
+LINC.US,D,20140624,000000,3.9256,4.0342,3.8172,3.827,241039,0
+LINC.US,D,20140625,000000,3.827,3.896,3.7234,3.758,207832,0
+LINC.US,D,20140626,000000,3.7777,3.9652,3.7382,3.7777,199512,0
+LINC.US,D,20140627,000000,3.7382,4.1822,3.7382,4.123,3325375,0
+LINC.US,D,20140630,000000,4.1426,4.5372,4.1032,4.4287,378999,0
+LINC.US,D,20140701,000000,4.478,4.5174,4.34,4.5076,175808,0
+LINC.US,D,20140702,000000,4.4878,4.4878,4.1722,4.192,163533,0
+LINC.US,D,20140703,000000,4.1624,4.192,4.1328,4.1526,50443,0
+LINC.US,D,20140707,000000,4.1032,4.1032,3.9454,3.9947,100097,0
+LINC.US,D,20140708,000000,3.9552,3.9848,3.896,3.906,145398,0
+LINC.US,D,20140709,000000,3.9158,3.9652,3.8468,3.906,99489,0
+LINC.US,D,20140710,000000,3.8468,3.9848,3.8468,3.9356,59893,0
+LINC.US,D,20140711,000000,3.9454,3.975,3.8764,3.896,47207,0
+LINC.US,D,20140714,000000,3.8664,3.9454,3.7876,3.827,119915,0
+LINC.US,D,20140715,000000,3.7974,3.8073,3.6988,3.6988,76364,0
+LINC.US,D,20140716,000000,3.7086,3.7086,3.5064,3.5706,191629,0
+LINC.US,D,20140717,000000,3.541,3.5607,3.5016,3.5212,54512,0
+LINC.US,D,20140718,000000,3.5508,3.756,3.5114,3.5804,174792,0
+LINC.US,D,20140721,000000,3.5607,3.7284,3.5016,3.6692,224403,0
+LINC.US,D,20140722,000000,3.7086,3.8221,3.6988,3.7678,78441,0
+LINC.US,D,20140723,000000,3.758,3.827,3.7481,3.758,48829,0
+LINC.US,D,20140724,000000,3.7284,3.7777,3.6988,3.7481,75597,0
+LINC.US,D,20140725,000000,3.6988,3.9848,3.6791,3.9454,74942,0
+LINC.US,D,20140728,000000,3.9256,3.9256,3.6692,3.7284,60268,0
+LINC.US,D,20140729,000000,3.7382,3.8172,3.6988,3.758,38043,0
+LINC.US,D,20140730,000000,3.8073,3.8221,3.6594,3.6791,57244,0
+LINC.US,D,20140731,000000,3.6594,3.6987,3.6199,3.6396,84195,0
+LINC.US,D,20140801,000000,3.6495,3.6594,3.6199,3.6594,96100,0
+LINC.US,D,20140804,000000,3.6396,3.6692,3.5114,3.5804,170411,0
+LINC.US,D,20140805,000000,3.6002,3.6495,3.5212,3.5804,144230,0
+LINC.US,D,20140806,000000,3.4522,3.5508,2.8604,2.9097,493321,0
+LINC.US,D,20140807,000000,2.9393,2.9591,2.6434,2.6631,281316,0
+LINC.US,D,20140808,000000,2.6927,2.7026,2.5447,2.5547,122218,0
+LINC.US,D,20140811,000000,2.5843,2.5843,2.2883,2.3277,172590,0
+LINC.US,D,20140812,000000,2.2981,2.2981,2.0517,2.1799,303892,0
+LINC.US,D,20140813,000000,2.0911,2.2686,2.0911,2.2095,136425,0
+LINC.US,D,20140814,000000,2.1799,2.5053,2.1551,2.456,329579,0
+LINC.US,D,20140815,000000,2.456,2.4955,2.3721,2.4955,128306,0
+LINC.US,D,20140818,000000,2.5645,2.6286,2.3772,2.4264,127540,0
+LINC.US,D,20140819,000000,2.3969,2.5053,2.2812,2.5053,88678,0
+LINC.US,D,20140820,000000,2.5152,2.5152,2.3969,2.4659,91232,0
+LINC.US,D,20140821,000000,2.3771,2.4955,2.3771,2.4363,78365,0
+LINC.US,D,20140822,000000,2.3969,2.456,2.3673,2.4461,65574,0
+LINC.US,D,20140825,000000,2.456,2.4856,2.4363,2.456,59769,0
+LINC.US,D,20140826,000000,2.4659,2.5053,2.4659,2.4955,51478,0
+LINC.US,D,20140827,000000,2.4955,2.5053,2.4757,2.4955,39098,0
+LINC.US,D,20140828,000000,2.4955,2.5152,2.4757,2.4955,34226,0
+LINC.US,D,20140829,000000,2.5152,2.5497,2.4807,2.5349,46699,0
+LINC.US,D,20140902,000000,2.5349,2.8999,2.5004,2.7913,117651,0
+LINC.US,D,20140903,000000,2.7913,2.7913,2.5053,2.6434,115782,0
+LINC.US,D,20140904,000000,2.6631,2.8012,2.6631,2.8012,95029,0
+LINC.US,D,20140905,000000,2.8111,2.9492,2.7125,2.9492,79284,0
+LINC.US,D,20140908,000000,2.9492,2.9492,2.8703,2.9196,60171,0
+LINC.US,D,20140909,000000,2.9196,2.9196,2.8604,2.8999,53627,0
+LINC.US,D,20140910,000000,2.8899,2.9098,2.8403,2.8999,36272,0
+LINC.US,D,20140911,000000,2.8999,3.1084,2.8899,3.1084,97126,0
+LINC.US,D,20140912,000000,3.1084,3.168,3.0886,3.1581,79039,0
+LINC.US,D,20140915,000000,3.1481,3.1481,2.9992,3.0488,25740,0
+LINC.US,D,20140916,000000,3.0588,3.0588,2.9396,2.9793,23700,0
+LINC.US,D,20140917,000000,2.9495,2.9793,2.9396,2.9594,10524,0
+LINC.US,D,20140918,000000,2.9495,2.9495,2.8502,2.8899,22357,0
+LINC.US,D,20140919,000000,2.8701,3.0786,2.8303,3.029,114050,0
+LINC.US,D,20140922,000000,3.029,3.029,2.8503,2.88,34720,0
+LINC.US,D,20140923,000000,2.8999,2.8999,2.6913,2.731,27179,0
+LINC.US,D,20140924,000000,2.7211,2.7588,2.6515,2.6814,37107,0
+LINC.US,D,20140925,000000,2.6218,2.6714,2.6218,2.6615,9157,0
+LINC.US,D,20140926,000000,2.6516,2.6615,2.5821,2.6119,25685,0
+LINC.US,D,20140929,000000,2.5672,2.8006,2.5672,2.7906,28094,0
+LINC.US,D,20140930,000000,2.8204,2.8204,2.7211,2.7906,19488,0
+LINC.US,D,20141001,000000,2.731,2.7847,2.7012,2.731,19412,0
+LINC.US,D,20141002,000000,2.7112,2.731,2.6714,2.6913,42433,0
+LINC.US,D,20141003,000000,2.6913,2.741,2.6913,2.7211,5526,0
+LINC.US,D,20141006,000000,2.7342,2.7668,2.5225,2.5324,19043,0
+LINC.US,D,20141007,000000,2.5026,2.5324,2.4828,2.4828,19144,0
+LINC.US,D,20141008,000000,2.453,2.4927,2.4132,2.4828,18609,0
+LINC.US,D,20141009,000000,2.4232,2.7509,2.3537,2.7211,55722,0
+LINC.US,D,20141010,000000,2.7211,2.741,2.6516,2.7211,10546,0
+LINC.US,D,20141013,000000,2.7112,2.751,2.6814,2.7112,18133,0
+LINC.US,D,20141014,000000,2.7112,2.7807,2.7112,2.7509,15222,0
+LINC.US,D,20141015,000000,2.7012,2.8006,2.7012,2.7807,8081,0
+LINC.US,D,20141016,000000,2.7509,2.9694,2.6307,2.9396,5281,0
+LINC.US,D,20141017,000000,2.9694,3.1094,2.9495,3.1084,82775,0
+LINC.US,D,20141020,000000,3.0588,3.1283,3.0091,3.0786,48320,0
+LINC.US,D,20141021,000000,3.1283,3.1581,3.0091,3.1581,14468,0
+LINC.US,D,20141022,000000,3.1283,3.1283,2.8105,2.8303,32402,0
+LINC.US,D,20141023,000000,2.8303,2.8303,2.6616,2.7211,50937,0
+LINC.US,D,20141024,000000,2.7211,2.8105,2.6417,2.6913,16213,0
+LINC.US,D,20141027,000000,2.6814,2.6814,2.5324,2.6019,22634,0
+LINC.US,D,20141028,000000,2.6119,2.6913,2.0954,2.4927,114352,0
+LINC.US,D,20141029,000000,2.4828,2.5721,2.453,2.4728,78015,0
+LINC.US,D,20141030,000000,2.4629,2.4828,2.3586,2.4033,80556,0
+LINC.US,D,20141031,000000,2.3834,2.6417,2.3735,2.6317,70744,0
+LINC.US,D,20141103,000000,2.6516,2.9992,2.6019,2.9197,37871,0
+LINC.US,D,20141104,000000,2.9297,3.019,2.7608,3.0091,69507,0
+LINC.US,D,20141105,000000,3.029,3.4461,3.029,3.3269,66797,0
+LINC.US,D,20141106,000000,3.3269,3.8036,3.3269,3.5255,128755,0
+LINC.US,D,20141107,000000,3.5057,3.595,3.4759,3.595,24499,0
+LINC.US,D,20141110,000000,3.5652,3.5752,3.3468,3.5553,49772,0
+LINC.US,D,20141111,000000,3.5255,3.6546,3.5057,3.6348,37145,0
+LINC.US,D,20141112,000000,3.6447,3.6546,3.5752,3.6348,18863,0
+LINC.US,D,20141113,000000,3.605,3.605,3.4659,3.4858,50259,0
+LINC.US,D,20141114,000000,3.456,3.456,3.3368,3.4063,25824,0
+LINC.US,D,20141117,000000,3.3766,3.3964,3.2177,3.2375,30710,0
+LINC.US,D,20141118,000000,3.2772,3.4659,3.2177,3.2772,21335,0
+LINC.US,D,20141119,000000,3.2822,3.2822,3.2077,3.2276,58503,0
+LINC.US,D,20141120,000000,3.168,3.2574,3.1581,3.2574,36728,0
+LINC.US,D,20141121,000000,3.2772,3.3666,3.2474,3.2772,20130,0
+LINC.US,D,20141124,000000,2.9793,3.4659,2.9793,3.3269,110258,0
+LINC.US,D,20141125,000000,3.2673,3.4659,3.0389,3.3368,73508,0
+LINC.US,D,20141126,000000,3.3269,3.3666,3.1561,3.2177,85851,0
+LINC.US,D,20141128,000000,3.1581,3.2673,3.1382,3.2077,28011,0
+LINC.US,D,20141201,000000,3.2375,3.2673,3.0786,3.1382,144853,0
+LINC.US,D,20141202,000000,3.1183,3.1283,3.0488,3.1084,49227,0
+LINC.US,D,20141203,000000,3.0488,3.1084,3.0389,3.0588,18938,0
+LINC.US,D,20141204,000000,2.88,3.0985,2.88,2.9495,20608,0
+LINC.US,D,20141205,000000,2.9694,3.0687,2.8303,2.9297,37641,0
+LINC.US,D,20141208,000000,2.9594,3.019,2.7608,2.9992,69945,0
+LINC.US,D,20141209,000000,2.9892,3.029,2.8963,2.9992,41764,0
+LINC.US,D,20141210,000000,3.0091,3.1183,2.88,2.88,83564,0
+LINC.US,D,20141211,000000,2.87,3.01,2.79,2.91,71203,0
+LINC.US,D,20141212,000000,2.9,2.94,2.8,2.8,61683,0
+LINC.US,D,20141215,000000,2.73,2.9,2.6,2.62,109367,0
+LINC.US,D,20141216,000000,2.7,2.71,2.61,2.65,38319,0
+LINC.US,D,20141217,000000,2.67,2.9,2.67,2.88,51998,0
+LINC.US,D,20141218,000000,2.84,2.86,2.72,2.8,37138,0
+LINC.US,D,20141219,000000,2.61,3.17,2.6,2.78,406627,0
+LINC.US,D,20141222,000000,2.67,2.92,2.66,2.81,48066,0
+LINC.US,D,20141223,000000,2.8,3,2.8,2.86,24656,0
+LINC.US,D,20141224,000000,2.85,2.89,2.75,2.8,32059,0
+LINC.US,D,20141226,000000,2.85,2.93,2.85,2.88,20396,0
+LINC.US,D,20141229,000000,2.88,2.9,2.84,2.84,25132,0
+LINC.US,D,20141230,000000,2.86,2.88,2.79,2.86,39142,0
+LINC.US,D,20141231,000000,2.89,2.89,2.74,2.8,58867,0
+LINC.US,D,20150102,000000,2.83,2.83,2.62,2.68,28667,0
+LINC.US,D,20150105,000000,2.62,2.79,2.62,2.75,35085,0
+LINC.US,D,20150106,000000,2.74,2.76,2.64,2.71,27225,0
+LINC.US,D,20150107,000000,2.69,2.78,2.65,2.76,31685,0
+LINC.US,D,20150108,000000,2.78,2.79,2.7,2.72,46555,0
+LINC.US,D,20150109,000000,2.73,2.73,2.55,2.55,52032,0
+LINC.US,D,20150112,000000,2.58,2.99,2.56,2.93,227441,0
+LINC.US,D,20150113,000000,2.92,3.2022,2.8899,3.1,101012,0
+LINC.US,D,20150114,000000,3.04,3.21,2.91,3.09,44045,0
+LINC.US,D,20150115,000000,3.15,3.15,2.8,2.88,43065,0
+LINC.US,D,20150116,000000,2.85,2.95,2.8,2.9,24609,0
+LINC.US,D,20150120,000000,2.9,2.99,2.86,2.9,40809,0
+LINC.US,D,20150121,000000,2.91,2.93,2.72,2.86,57212,0
+LINC.US,D,20150122,000000,2.8801,2.8801,2.72,2.8,24908,0
+LINC.US,D,20150123,000000,2.88,2.88,2.69,2.73,29634,0
+LINC.US,D,20150126,000000,2.71,2.82,2.69,2.79,48024,0
+LINC.US,D,20150127,000000,2.75,2.8,2.66,2.7,38319,0
+LINC.US,D,20150128,000000,2.78,2.78,2.64,2.6448,35879,0
+LINC.US,D,20150129,000000,2.67,2.74,2.6,2.68,14297,0
+LINC.US,D,20150130,000000,2.68,2.68,2.57,2.6,25676,0
+LINC.US,D,20150202,000000,2.69,2.69,2.6,2.6,5956,0
+LINC.US,D,20150203,000000,2.57,2.59,2.53,2.54,89320,0
+LINC.US,D,20150204,000000,2.5,2.7199,2.46,2.46,38523,0
+LINC.US,D,20150205,000000,2.46,2.5668,2.46,2.52,67775,0
+LINC.US,D,20150206,000000,2.51,2.524,2.46,2.46,57550,0
+LINC.US,D,20150209,000000,2.44,2.51,2.42,2.45,44165,0
+LINC.US,D,20150210,000000,2.49,2.55,2.45,2.46,38580,0
+LINC.US,D,20150211,000000,2.44,2.53,2.4099,2.49,22495,0
+LINC.US,D,20150212,000000,2.49,2.58,2.29,2.29,44186,0
+LINC.US,D,20150213,000000,2.31,2.47,2.3,2.4,45193,0
+LINC.US,D,20150217,000000,2.41,2.43,2.08,2.08,249873,0
+LINC.US,D,20150218,000000,2.18,2.3456,2.129,2.25,50413,0
+LINC.US,D,20150219,000000,2.29,2.3,2.12,2.2,46249,0
+LINC.US,D,20150220,000000,2.123,2.25,2.123,2.22,19581,0
+LINC.US,D,20150223,000000,2.2486,2.2786,2.18,2.22,49357,0
+LINC.US,D,20150224,000000,2.22,2.35,2.21,2.35,24034,0
+LINC.US,D,20150225,000000,2.32,2.4,2.29,2.36,28955,0
+LINC.US,D,20150226,000000,2.41,2.63,2.38,2.61,55247,0
+LINC.US,D,20150227,000000,2.6,2.94,2.52,2.92,178472,0
+LINC.US,D,20150302,000000,2.94,3.19,2.68,2.8,262200,0
+LINC.US,D,20150303,000000,2.9,3.09,2.75,3.09,64100,0
+LINC.US,D,20150304,000000,3.13,3.13,2.97,3.03,26600,0
+LINC.US,D,20150305,000000,3.03,3.21,2.91,3.1,48900,0
+LINC.US,D,20150306,000000,3.08,3.11,3,3.06,46900,0
+LINC.US,D,20150309,000000,3.06,3.06,2.78,2.84,153700,0
+LINC.US,D,20150310,000000,2.75,2.82,2.65,2.72,73800,0
+LINC.US,D,20150311,000000,2.74,2.85,2.73,2.77,316000,0
+LINC.US,D,20150312,000000,2.78,2.88,2.78,2.88,221800,0
+LINC.US,D,20150313,000000,2.81,2.9,2.76,2.78,12700,0
+LINC.US,D,20150316,000000,2.86,2.89,2.73,2.76,62800,0
+LINC.US,D,20150317,000000,2.86,2.86,2.63,2.81,54400,0
+LINC.US,D,20150318,000000,3.04,3.04,2.72,2.76,33700,0
+LINC.US,D,20150319,000000,2.72,2.72,2.54,2.58,22900,0
+LINC.US,D,20150320,000000,2.31,2.63,2.31,2.41,195700,0
+LINC.US,D,20150323,000000,2.53,2.53,2.41,2.46,86700,0
+LINC.US,D,20150324,000000,2.43,2.61,2.31,2.4,44800,0
+LINC.US,D,20150325,000000,2.42,2.45,2.3,2.35,19100,0
+LINC.US,D,20150326,000000,2.31,2.31,2.22,2.27,58500,0
+LINC.US,D,20150327,000000,2.22,2.4,2.22,2.28,21100,0
+LINC.US,D,20150330,000000,2.28,2.36,2.2,2.25,64300,0
+LINC.US,D,20150331,000000,2.26,2.28,2.19,2.28,25631,0
+LINC.US,D,20150401,000000,2.24,2.33,2.04,2.06,47400,0
+LINC.US,D,20150402,000000,2.03,2.14,1.98,2.07,27200,0
+LINC.US,D,20150406,000000,2.09,2.16,2.08,2.1,12000,0
+LINC.US,D,20150407,000000,2.09,2.1,2.02,2.07,21757,0
+LINC.US,D,20150408,000000,2.03,2.08,1.98,2.07,135300,0
+LINC.US,D,20150409,000000,2.04,2.04,1.99,2.02,41641,0
+LINC.US,D,20150410,000000,2.05,2.05,1.84,1.93,70900,0
+LINC.US,D,20150413,000000,1.95,2.1,1.95,2.1,57700,0
+LINC.US,D,20150414,000000,2.12,2.23,2.08,2.23,134500,0
+LINC.US,D,20150415,000000,2.21,2.22,2.14,2.14,95313,0
+LINC.US,D,20150416,000000,2.16,2.26,2.16,2.24,56406,0
+LINC.US,D,20150417,000000,2.22,2.29,2.09,2.13,46600,0
+LINC.US,D,20150420,000000,2.19,2.3,2.14,2.24,290353,0
+LINC.US,D,20150421,000000,2.3,2.36,2.25,2.35,832583,0
+LINC.US,D,20150422,000000,2.3,2.4399,2.3,2.35,125249,0
+LINC.US,D,20150423,000000,2.34,2.34,2.3,2.33,9600,0
+LINC.US,D,20150424,000000,2.33,2.44,2.33,2.37,28424,0
+LINC.US,D,20150427,000000,2.46,2.46,2.32,2.34,23900,0
+LINC.US,D,20150428,000000,2.38,2.38,2.26,2.34,23765,0
+LINC.US,D,20150429,000000,2.31,2.31,2.19,2.23,22300,0
+LINC.US,D,20150430,000000,2.19,2.31,2.11,2.2,34800,0
+LINC.US,D,20150501,000000,2.37,2.37,2.22,2.28,47600,0
+LINC.US,D,20150504,000000,2.29,2.35,2.28,2.35,20700,0
+LINC.US,D,20150505,000000,2.35,2.39,2.26,2.3,74200,0
+LINC.US,D,20150506,000000,2.57,2.57,2.203,2.25,15981,0
+LINC.US,D,20150507,000000,2.28,2.28,2.16,2.23,22706,0
+LINC.US,D,20150508,000000,2.2,2.23,2.17,2.23,8100,0
+LINC.US,D,20150511,000000,2.2,2.21,2.12,2.2,21800,0
+LINC.US,D,20150512,000000,2.13,2.33,2.1,2.2,47882,0
+LINC.US,D,20150513,000000,2.18,2.23,2.14,2.19,249100,0
+LINC.US,D,20150514,000000,2.18,2.34,2.11,2.19,142000,0
+LINC.US,D,20150515,000000,2.19,2.19,2.16,2.19,17696,0
+LINC.US,D,20150518,000000,2.21,2.269,2.16,2.18,13120,0
+LINC.US,D,20150519,000000,2.1758,2.18,2.1686,2.17,1430,0
+LINC.US,D,20150520,000000,2.2,2.2,2.07,2.13,114400,0
+LINC.US,D,20150521,000000,2.13,2.13,2.07,2.1,163100,0
+LINC.US,D,20150522,000000,2.18,2.32,2.12,2.32,47400,0
+LINC.US,D,20150526,000000,2.32,2.36,2.2901,2.34,26145,0
+LINC.US,D,20150527,000000,2.31,2.45,2.29,2.42,54800,0
+LINC.US,D,20150528,000000,2.45,2.52,2.43,2.45,9329,0
+LINC.US,D,20150529,000000,2.46,2.51,2.45,2.49,113500,0
+LINC.US,D,20150601,000000,2.47,2.47,2.31,2.43,18587,0
+LINC.US,D,20150602,000000,2.45,2.5,2.42,2.5,26504,0
+LINC.US,D,20150603,000000,2.5,2.63,2.47,2.58,77900,0
+LINC.US,D,20150604,000000,2.54,2.6,2.53,2.58,58900,0
+LINC.US,D,20150605,000000,2.62,2.63,2.58,2.63,4500,0
+LINC.US,D,20150608,000000,2.6,2.63,2.53,2.63,9000,0
+LINC.US,D,20150609,000000,2.63,2.7,2.49,2.63,64791,0
+LINC.US,D,20150610,000000,2.64,2.71,2.64,2.71,18047,0
+LINC.US,D,20150611,000000,2.71,2.74,2.6,2.69,10458,0
+LINC.US,D,20150612,000000,2.69,2.71,2.58,2.58,61500,0
+LINC.US,D,20150615,000000,2.54,2.64,2.5,2.55,28700,0
+LINC.US,D,20150616,000000,2.64,2.64,2.51,2.55,17300,0
+LINC.US,D,20150617,000000,2.71,2.74,2.17,2.22,152600,0
+LINC.US,D,20150618,000000,2.24,2.31,2.23,2.23,15100,0
+LINC.US,D,20150619,000000,2.06,2.19,1.9,2.19,94400,0
+LINC.US,D,20150622,000000,2.1,2.1,1.91,1.95,63300,0
+LINC.US,D,20150623,000000,2.03,2.04,1.95,2.04,20641,0
+LINC.US,D,20150624,000000,2.04,2.06,1.98,2.02,11600,0
+LINC.US,D,20150625,000000,2,2.01,1.95,1.96,32400,0
+LINC.US,D,20150626,000000,1.99,2.11,1.96,2.11,17100,0
+LINC.US,D,20150629,000000,2,2.06,1.91,1.97,90200,0
+LINC.US,D,20150630,000000,1.96,2.02,1.9,2.02,40981,0
+LINC.US,D,20150701,000000,1.93,1.97,1.9,1.9,25900,0
+LINC.US,D,20150702,000000,1.91,1.93,1.89,1.93,32700,0
+LINC.US,D,20150706,000000,1.9,1.9,1.85,1.9,24100,0
+LINC.US,D,20150707,000000,1.84,1.93,1.84,1.93,17000,0
+LINC.US,D,20150708,000000,1.87,1.91,1.8,1.91,54000,0
+LINC.US,D,20150709,000000,1.85,1.88,1.73,1.83,32800,0
+LINC.US,D,20150710,000000,1.77,1.79,1.62,1.71,91600,0
+LINC.US,D,20150713,000000,1.67,1.69,1.63,1.67,8200,0
+LINC.US,D,20150714,000000,1.5756,1.68,1.5554,1.66,28830,0
+LINC.US,D,20150715,000000,1.64,1.68,1.63,1.66,15294,0
+LINC.US,D,20150716,000000,1.64,1.74,1.64,1.69,15100,0
+LINC.US,D,20150717,000000,1.76,1.76,1.57,1.62,20500,0
+LINC.US,D,20150720,000000,1.75,1.75,1.51,1.53,29800,0
+LINC.US,D,20150721,000000,1.69,1.69,1.54,1.6,12800,0
+LINC.US,D,20150722,000000,1.56,1.56,1.49,1.54,28000,0
+LINC.US,D,20150723,000000,1.65,1.65,1.54,1.6,26600,0
+LINC.US,D,20150724,000000,1.53,1.64,1.53,1.54,2400,0
+LINC.US,D,20150727,000000,1.54,1.7,1.39,1.45,10300,0
+LINC.US,D,20150728,000000,1.55,1.55,1.47,1.5,4200,0
+LINC.US,D,20150729,000000,1.5,1.54,1.42,1.52,2400,0
+LINC.US,D,20150730,000000,1.51,1.51,1.23,1.29,17800,0
+LINC.US,D,20150731,000000,1.35,1.5,1.34,1.47,19600,0
+LINC.US,D,20150803,000000,1.47,1.5,1.45,1.46,22225,0
+LINC.US,D,20150804,000000,1.46,1.5,1.3,1.48,28600,0
+LINC.US,D,20150805,000000,1.5,1.5,1.28,1.28,37300,0
+LINC.US,D,20150806,000000,1.3,1.3,1,1.1,80300,0
+LINC.US,D,20150807,000000,1.1,1.12,1.06,1.07,48000,0
+LINC.US,D,20150810,000000,1.06,1.21,1.06,1.08,49200,0
+LINC.US,D,20150811,000000,1.06,1.199,1.06,1.14,34098,0
+LINC.US,D,20150812,000000,1.14,1.2,1.07,1.09,6400,0
+LINC.US,D,20150813,000000,1.07,1.2,1.07,1.1,11900,0
+LINC.US,D,20150814,000000,1.08,1.1,0.99,1.05,71700,0
+LINC.US,D,20150817,000000,1.03,1.05,0.94,1.01,40600,0
+LINC.US,D,20150818,000000,1.02,1.05,0.93,1,9900,0
+LINC.US,D,20150819,000000,1.01,1.04,0.88,1.04,38600,0
+LINC.US,D,20150820,000000,1,1.03,0.96,1,3600,0
+LINC.US,D,20150821,000000,0.98,1.03,0.98,1.02,19000,0
+LINC.US,D,20150824,000000,0.98,1.02,0.98,1.02,13967,0
+LINC.US,D,20150825,000000,0.99,1.02,0.98,0.99,9900,0
+LINC.US,D,20150826,000000,0.99,0.99,0.89,0.89,95100,0
+LINC.US,D,20150827,000000,0.95,0.95,0.6,0.62,169700,0
+LINC.US,D,20150828,000000,0.64,0.64,0.5,0.57,207100,0
+LINC.US,D,20150831,000000,0.54,0.54,0.4,0.43,339300,0
+LINC.US,D,20150901,000000,0.46,0.46,0.44,0.44,354700,0
+LINC.US,D,20150902,000000,0.46,0.46,0.41,0.42,137400,0
+LINC.US,D,20150903,000000,0.42,0.45,0.42,0.43,135900,0
+LINC.US,D,20150904,000000,0.46,0.46,0.41,0.42,112000,0
+LINC.US,D,20150908,000000,0.47,0.47,0.4,0.41,202300,0
+LINC.US,D,20150909,000000,0.41,0.44,0.38,0.41,118200,0
+LINC.US,D,20150910,000000,0.4,0.415,0.3931,0.3968,174163,0
+LINC.US,D,20150911,000000,0.4,0.43,0.4,0.43,206500,0
+LINC.US,D,20150914,000000,0.43,0.43,0.38,0.38,110000,0
+LINC.US,D,20150915,000000,0.34,0.4,0.3399,0.3904,89330,0
+LINC.US,D,20150916,000000,0.39,0.43,0.37,0.42,145100,0
+LINC.US,D,20150917,000000,0.43,0.44,0.395,0.3952,65926,0
+LINC.US,D,20150918,000000,0.39,0.43,0.34,0.43,77900,0
+LINC.US,D,20150921,000000,0.4,0.43,0.38,0.41,8300,0
+LINC.US,D,20150922,000000,0.42,0.42,0.36,0.38,48700,0
+LINC.US,D,20150923,000000,0.35,0.42,0.29,0.3303,128033,0
+LINC.US,D,20150924,000000,0.34,0.394,0.2401,0.26,360429,0
+LINC.US,D,20150925,000000,0.27,0.32,0.22,0.22,397200,0
+LINC.US,D,20150928,000000,0.25,0.25,0.17,0.1964,430789,0
+LINC.US,D,20150929,000000,0.2,0.26,0.2,0.25,855000,0
+LINC.US,D,20150930,000000,0.25,0.6,0.24,0.51,2429100,0
+LINC.US,D,20151001,000000,0.6,0.6,0.44,0.53,689900,0
+LINC.US,D,20151002,000000,0.53,0.88,0.53,0.81,1381900,0
+LINC.US,D,20151005,000000,0.87,1.08,0.87,1.02,912150,0
+LINC.US,D,20151006,000000,1.05,1.12,0.95,1.01,761200,0
+LINC.US,D,20151007,000000,0.98,1,0.83,0.95,262800,0
+LINC.US,D,20151008,000000,0.95,1.03,0.9,1.03,273400,0
+LINC.US,D,20151009,000000,1.03,1.07,0.95,1.04,111700,0
+LINC.US,D,20151012,000000,1.05,1.1999,1.047,1.1295,166961,0
+LINC.US,D,20151013,000000,1.12,1.13,1.04,1.07,68200,0
+LINC.US,D,20151014,000000,1.09,1.1,0.95,1.07,29900,0
+LINC.US,D,20151015,000000,1.07,1.1,0.97,0.99,110000,0
+LINC.US,D,20151016,000000,1,1.05,1,1.01,17500,0
+LINC.US,D,20151019,000000,1.02,1.03,0.8802,0.9001,71456,0
+LINC.US,D,20151020,000000,0.9,0.98,0.9,0.96,14600,0
+LINC.US,D,20151021,000000,0.96,0.99,0.91,0.93,32900,0
+LINC.US,D,20151022,000000,0.93,0.97,0.93,0.95,3800,0
+LINC.US,D,20151023,000000,0.92,0.97,0.9,0.92,34200,0
+LINC.US,D,20151026,000000,0.95,0.95,0.89,0.93,13200,0
+LINC.US,D,20151027,000000,0.91,0.99,0.91,0.96,34900,0
+LINC.US,D,20151028,000000,0.95,1,0.95,0.96,22100,0
+LINC.US,D,20151029,000000,1,1,0.95,0.97,17700,0
+LINC.US,D,20151030,000000,0.96,0.99,0.89,0.94,26500,0
+LINC.US,D,20151102,000000,0.8901,1,0.8901,0.98,38056,0
+LINC.US,D,20151103,000000,0.97,0.98,0.89,0.9,67900,0
+LINC.US,D,20151104,000000,1.15,1.84,1.1,1.32,3401985,0
+LINC.US,D,20151105,000000,1.21,1.53,1.13,1.45,548200,0
+LINC.US,D,20151106,000000,1.41,1.45,1.21,1.32,256600,0
+LINC.US,D,20151109,000000,1.4,1.45,1.3,1.33,87716,0
+LINC.US,D,20151110,000000,1.29,1.6,1.29,1.51,338000,0
+LINC.US,D,20151111,000000,1.5,1.74,1.5,1.62,436600,0
+LINC.US,D,20151112,000000,1.55,1.73,1.52,1.68,186500,0
+LINC.US,D,20151113,000000,1.7,2,1.7,1.86,453800,0
+LINC.US,D,20151116,000000,1.92,1.96,1.7,1.81,210300,0
+LINC.US,D,20151117,000000,1.74,1.9,1.74,1.89,97200,0
+LINC.US,D,20151118,000000,1.85,1.94,1.78,1.89,62500,0
+LINC.US,D,20151119,000000,1.92,1.92,1.83,1.87,62400,0
+LINC.US,D,20151120,000000,1.85,1.92,1.83,1.9,72700,0
+LINC.US,D,20151123,000000,1.83,1.94,1.83,1.92,136800,0
+LINC.US,D,20151124,000000,1.88,2.07,1.88,1.97,123200,0
+LINC.US,D,20151125,000000,2.02,2.1,2,2.05,116800,0
+LINC.US,D,20151127,000000,2.09,2.09,2.01,2.06,36800,0
+LINC.US,D,20151130,000000,2.06,2.17,2,2.13,220600,0
+LINC.US,D,20151201,000000,2.21,2.26,2.15,2.22,189700,0
+LINC.US,D,20151202,000000,2.29,2.44,2.2402,2.4,197037,0
+LINC.US,D,20151203,000000,2.4,2.55,2.2645,2.3,221862,0
+LINC.US,D,20151204,000000,2.3,2.3,2.16,2.24,143500,0
+LINC.US,D,20151207,000000,2.22,2.39,2.22,2.27,99200,0
+LINC.US,D,20151208,000000,2.31,2.31,2.05,2.09,143524,0
+LINC.US,D,20151209,000000,2.03,2.07,1.95,2.03,157800,0
+LINC.US,D,20151210,000000,2.07,2.07,1.96,2.07,39300,0
+LINC.US,D,20151211,000000,2.02,2.2,2.02,2.17,83100,0
+LINC.US,D,20151214,000000,2.12,2.15,1.95,2.0399,60133,0
+LINC.US,D,20151215,000000,1.99,2.06,1.98,2.05,19300,0
+LINC.US,D,20151216,000000,2.02,2.07,2.02,2.04,42000,0
+LINC.US,D,20151217,000000,2.06,2.06,2.01,2.05,9400,0
+LINC.US,D,20151218,000000,2.04,2.15,1.99,2.12,111500,0
+LINC.US,D,20151221,000000,2.07,2.21,1.93,2.15,57200,0
+LINC.US,D,20151222,000000,2.13,2.22,2.1,2.2,33022,0
+LINC.US,D,20151223,000000,2.2,2.24,2.04,2.16,73700,0
+LINC.US,D,20151224,000000,2.13,2.22,2.05,2.13,83902,0
+LINC.US,D,20151228,000000,2.13,2.18,2.04,2.1,113941,0
+LINC.US,D,20151229,000000,2.0901,2.12,2.09,2.12,73601,0
+LINC.US,D,20151230,000000,2.1,2.12,1.98,2.03,26736,0
+LINC.US,D,20151231,000000,2.05,2.05,1.9,1.99,57621,0
+LINC.US,D,20160104,000000,1.97,2.32,1.84,2.24,113101,0
+LINC.US,D,20160105,000000,2.22,2.23,2.09,2.19,43940,0
+LINC.US,D,20160106,000000,2.2,2.2,1.8,1.92,102604,0
+LINC.US,D,20160107,000000,1.87,1.96,1.87,1.94,52869,0
+LINC.US,D,20160108,000000,1.98,2.16,1.98,2.11,88225,0
+LINC.US,D,20160111,000000,2.14,2.15,2.05,2.11,58805,0
+LINC.US,D,20160112,000000,2.14,2.23,2.09,2.22,59868,0
+LINC.US,D,20160113,000000,2.25,2.39,2.25,2.3,79233,0
+LINC.US,D,20160114,000000,2.3,2.55,2.3,2.48,110114,0
+LINC.US,D,20160115,000000,2.39,2.67,2.39,2.66,154295,0
+LINC.US,D,20160119,000000,2.75,3.2,2.75,3.05,396300,0
+LINC.US,D,20160120,000000,3.05,3.1899,2.871,2.995,117722,0
+LINC.US,D,20160121,000000,2.99,3.13,2.85,2.89,174786,0
+LINC.US,D,20160122,000000,2.92,3.05,2.88,2.9,104606,0
+LINC.US,D,20160125,000000,2.99,2.99,2.87,2.9,66360,0
+LINC.US,D,20160126,000000,2.92,2.98,2.9,2.92,66578,0
+LINC.US,D,20160127,000000,2.89,2.98,2.86,2.91,66840,0
+LINC.US,D,20160128,000000,2.91,2.96,2.88,2.89,33973,0
+LINC.US,D,20160129,000000,2.89,2.98,2.85,2.85,57222,0
+LINC.US,D,20160201,000000,2.86,2.86,2.4501,2.71,179133,0
+LINC.US,D,20160202,000000,2.61,2.7255,2.06,2.62,98249,0
+LINC.US,D,20160203,000000,2.6,2.6803,2.5446,2.66,18677,0
+LINC.US,D,20160204,000000,2.67,2.8,2.51,2.53,60277,0
+LINC.US,D,20160205,000000,2.57,2.71,2.32,2.35,92429,0
+LINC.US,D,20160208,000000,2.32,2.431,2.2701,2.32,70162,0
+LINC.US,D,20160209,000000,2.32,2.4025,2.09,2.25,138178,0
+LINC.US,D,20160210,000000,2.28,2.39,2.18,2.27,39065,0
+LINC.US,D,20160211,000000,2.24,2.36,2.24,2.34,38917,0
+LINC.US,D,20160212,000000,2.35,2.4,2.22,2.33,75293,0
+LINC.US,D,20160216,000000,2.3,2.65,2.25,2.53,76307,0
+LINC.US,D,20160217,000000,2.54,2.56,2.5,2.51,35278,0
+LINC.US,D,20160218,000000,2.5,2.54,2.5,2.52,22432,0
+LINC.US,D,20160219,000000,2.52,2.62,2.52,2.54,32685,0
+LINC.US,D,20160222,000000,2.55,2.79,2.5,2.51,47407,0
+LINC.US,D,20160223,000000,2.55,2.65,2.5,2.59,58206,0
+LINC.US,D,20160224,000000,2.58,2.6488,2.5,2.52,34810,0
+LINC.US,D,20160225,000000,2.52,2.55,2.26,2.38,56161,0
+LINC.US,D,20160226,000000,2.34,2.47,2.3001,2.43,42851,0
+LINC.US,D,20160229,000000,2.39,2.67,2.32,2.66,48559,0
+LINC.US,D,20160301,000000,2.67,2.8,2.49,2.68,70622,0
+LINC.US,D,20160302,000000,2.13,2.74,2.05,2.61,155859,0
+LINC.US,D,20160303,000000,2.63,2.92,2.455,2.88,66325,0
+LINC.US,D,20160304,000000,2.88,2.99,2.755,2.9,56733,0
+LINC.US,D,20160307,000000,2.91,2.91,2.8001,2.89,115031,0
+LINC.US,D,20160308,000000,2.87,2.87,2.66,2.77,37016,0
+LINC.US,D,20160309,000000,2.67,2.87,2.67,2.8,35728,0
+LINC.US,D,20160310,000000,2.82,2.8699,2.67,2.75,26131,0
+LINC.US,D,20160311,000000,2.73,2.79,2.65,2.72,21811,0
+LINC.US,D,20160314,000000,2.76,2.9,2.651,2.84,29525,0
+LINC.US,D,20160315,000000,2.88,2.88,2.68,2.77,29861,0
+LINC.US,D,20160316,000000,2.72,2.755,2.66,2.73,31776,0
+LINC.US,D,20160317,000000,2.71,2.84,2.66,2.68,24863,0
+LINC.US,D,20160318,000000,2.7,2.87,2.64,2.68,19517,0
+LINC.US,D,20160321,000000,2.75,2.75,2.54,2.6,112507,0
+LINC.US,D,20160322,000000,2.6,2.6723,2.45,2.54,34752,0
+LINC.US,D,20160323,000000,2.54,2.71,2.42,2.57,81576,0
+LINC.US,D,20160324,000000,2.57,2.57,2.4372,2.47,10526,0
+LINC.US,D,20160328,000000,2.54,2.58,2.49,2.565,37715,0
+LINC.US,D,20160329,000000,2.55,2.59,2.46,2.55,7914,0
+LINC.US,D,20160330,000000,2.56,2.64,2.52,2.56,14949,0
+LINC.US,D,20160331,000000,2.56,2.6,2.47,2.48,9547,0
+LINC.US,D,20160401,000000,2.5,2.56,2.4605,2.48,18260,0
+LINC.US,D,20160404,000000,2.47,2.5799,2.47,2.49,7239,0
+LINC.US,D,20160405,000000,2.47,2.54,2.37,2.43,21730,0
+LINC.US,D,20160406,000000,2.48,2.66,2.44,2.49,23837,0
+LINC.US,D,20160407,000000,2.3908,2.56,2.3908,2.46,8861,0
+LINC.US,D,20160408,000000,2.4401,2.56,2.44,2.46,25674,0
+LINC.US,D,20160411,000000,2.42,2.46,2.39,2.42,11293,0
+LINC.US,D,20160412,000000,2.42,2.48,2.4,2.4,14884,0
+LINC.US,D,20160413,000000,2.39,2.5294,2.39,2.4,17939,0
+LINC.US,D,20160414,000000,2.49,2.49,2.4,2.42,126937,0
+LINC.US,D,20160415,000000,2.4,2.47,2.37,2.41,16496,0
+LINC.US,D,20160418,000000,2.4,2.41,2.3,2.32,31196,0
+LINC.US,D,20160419,000000,2.262,2.42,2.16,2.42,22637,0
+LINC.US,D,20160420,000000,2.45,2.45,2.26,2.32,26464,0
+LINC.US,D,20160421,000000,2.32,2.32,2.28,2.3,33392,0
+LINC.US,D,20160422,000000,2.29,2.3,2.06,2.12,45095,0
+LINC.US,D,20160425,000000,2.09,2.09,1.95,1.95,58517,0
+LINC.US,D,20160426,000000,1.95,2.2,1.88,2.2,85757,0
+LINC.US,D,20160427,000000,2.2,2.2608,2.044,2.06,104420,0
+LINC.US,D,20160428,000000,2.06,2.1399,1.82,2.05,61424,0
+LINC.US,D,20160429,000000,2.05,2.1,1.916,2.01,11300,0
+LINC.US,D,20160502,000000,2.05,2.09,1.94,2.05,23761,0
+LINC.US,D,20160503,000000,2.07,2.09,2.03,2.05,41480,0
+LINC.US,D,20160504,000000,2.03,2.04,1.92,1.94,23409,0
+LINC.US,D,20160505,000000,2,2.01,1.91,1.95,10212,0
+LINC.US,D,20160506,000000,1.98,1.98,1.9,1.93,10712,0
+LINC.US,D,20160509,000000,1.89,1.95,1.89,1.91,36419,0
+LINC.US,D,20160510,000000,1.9,1.939,1.82,1.85,18927,0
+LINC.US,D,20160511,000000,1.8045,1.84,1.62,1.75,79522,0
+LINC.US,D,20160512,000000,1.75,1.85,1.65,1.67,48549,0
+LINC.US,D,20160513,000000,1.64,1.77,1.56,1.59,24977,0
+LINC.US,D,20160516,000000,1.57,1.63,1.52,1.55,55499,0
+LINC.US,D,20160517,000000,1.55,1.55,1.37,1.48,76674,0
+LINC.US,D,20160518,000000,1.45,1.45,1.35,1.42,95531,0
+LINC.US,D,20160519,000000,1.42,1.49,1.3,1.47,76560,0
+LINC.US,D,20160520,000000,1.44,1.63,1.44,1.59,17621,0
+LINC.US,D,20160523,000000,1.59,1.71,1.57,1.61,24073,0
+LINC.US,D,20160524,000000,1.6,1.69,1.4,1.68,45617,0
+LINC.US,D,20160525,000000,1.68,1.7,1.5301,1.66,25237,0
+LINC.US,D,20160526,000000,1.6,1.72,1.54,1.64,20867,0
+LINC.US,D,20160527,000000,1.63,1.7,1.6,1.62,8139,0
+LINC.US,D,20160531,000000,1.57,1.59,1.46,1.52,156068,0
+LINC.US,D,20160601,000000,1.52,1.64,1.51,1.56,59790,0
+LINC.US,D,20160602,000000,1.57,1.61,1.56,1.61,11134,0
+LINC.US,D,20160603,000000,1.59,1.63,1.5,1.58,4536,0
+LINC.US,D,20160606,000000,1.6,1.69,1.58,1.66,30949,0
+LINC.US,D,20160607,000000,1.67,1.74,1.65,1.72,19808,0
+LINC.US,D,20160608,000000,1.71,1.74,1.66,1.7,30200,0
+LINC.US,D,20160609,000000,1.73,1.73,1.66,1.67,10380,0
+LINC.US,D,20160610,000000,1.65,1.7,1.57,1.67,15719,0
+LINC.US,D,20160613,000000,1.64,1.64,1.6,1.62,15372,0
+LINC.US,D,20160614,000000,1.6,1.6,1.54,1.54,10340,0
+LINC.US,D,20160615,000000,1.55,1.7,1.55,1.58,18399,0
+LINC.US,D,20160616,000000,1.58,1.59,1.51,1.59,10789,0
+LINC.US,D,20160617,000000,1.52,1.59,1.52,1.52,26720,0
+LINC.US,D,20160620,000000,1.52,1.52,1.48,1.48,44289,0
+LINC.US,D,20160621,000000,1.52,1.52,1.43,1.46,15521,0
+LINC.US,D,20160622,000000,1.47,1.48,1.46,1.46,23423,0
+LINC.US,D,20160623,000000,1.48,1.49,1.37,1.37,93320,0
+LINC.US,D,20160624,000000,1.3158,1.42,1.3,1.41,17547,0
+LINC.US,D,20160627,000000,1.41,1.425,1.37,1.38,15400,0
+LINC.US,D,20160628,000000,1.4,1.47,1.35,1.45,49203,0
+LINC.US,D,20160629,000000,1.45,1.5,1.399,1.46,40529,0
+LINC.US,D,20160630,000000,1.4928,1.5,1.44,1.5,19835,0
+LINC.US,D,20160701,000000,1.5,1.54,1.49,1.52,21058,0
+LINC.US,D,20160705,000000,1.48,1.536,1.36,1.37,46451,0
+LINC.US,D,20160706,000000,1.39,1.46,1.37,1.44,10736,0
+LINC.US,D,20160707,000000,1.46,1.55,1.46,1.53,37998,0
+LINC.US,D,20160708,000000,1.56,1.59,1.36,1.47,121900,0
+LINC.US,D,20160711,000000,1.52,1.54,1.46,1.49,7715,0
+LINC.US,D,20160712,000000,1.51,1.59,1.51,1.56,25799,0
+LINC.US,D,20160713,000000,1.56,1.6,1.56,1.57,7024,0
+LINC.US,D,20160714,000000,1.58,1.59,1.55,1.59,4105,0
+LINC.US,D,20160715,000000,1.58,1.61,1.58,1.61,300,0
+LINC.US,D,20160718,000000,1.63,1.64,1.6,1.64,10410,0
+LINC.US,D,20160719,000000,1.58,1.65,1.58,1.65,9975,0
+LINC.US,D,20160720,000000,1.625,1.7,1.625,1.68,5814,0
+LINC.US,D,20160721,000000,1.67,1.7,1.6535,1.7,4775,0
+LINC.US,D,20160722,000000,1.681,1.7,1.68,1.69,2768,0
+LINC.US,D,20160725,000000,1.7,1.7,1.68,1.68,2400,0
+LINC.US,D,20160726,000000,1.631,1.7,1.618,1.68,6107,0
+LINC.US,D,20160727,000000,1.695,1.72,1.68,1.69,5314,0
+LINC.US,D,20160728,000000,1.71,1.8,1.63,1.74,19666,0
+LINC.US,D,20160729,000000,1.75,1.89,1.745,1.75,24799,0
+LINC.US,D,20160801,000000,1.78,1.89,1.78,1.86,14234,0
+LINC.US,D,20160802,000000,1.83,1.94,1.83,1.88,12961,0
+LINC.US,D,20160803,000000,1.98,2.01,1.65,1.67,79984,0
+LINC.US,D,20160804,000000,1.64,1.81,1.6,1.78,254951,0
+LINC.US,D,20160805,000000,1.78,2.1,1.72,2.01,91945,0
+LINC.US,D,20160808,000000,1.87,2.03,1.861,1.96,54180,0
+LINC.US,D,20160809,000000,2.0279,2.08,1.9,1.92,55198,0
+LINC.US,D,20160810,000000,1.97,2.04,1.93,1.95,61493,0
+LINC.US,D,20160811,000000,1.95,1.99,1.9,1.94,59179,0
+LINC.US,D,20160812,000000,1.92,1.95,1.9,1.91,6976,0
+LINC.US,D,20160815,000000,1.9,1.92,1.87,1.89,14353,0
+LINC.US,D,20160816,000000,1.8899,1.93,1.85,1.87,19858,0
+LINC.US,D,20160817,000000,1.89,2.025,1.89,1.99,29253,0
+LINC.US,D,20160818,000000,2.01,2.05,1.9,1.9114,55888,0
+LINC.US,D,20160819,000000,1.92,1.98,1.86,1.94,9072,0
+LINC.US,D,20160822,000000,1.95,1.988,1.9,1.94,11095,0
+LINC.US,D,20160823,000000,1.96,1.96,1.87,1.9,75907,0
+LINC.US,D,20160824,000000,1.9,1.93,1.86,1.92,46188,0
+LINC.US,D,20160825,000000,1.89,1.94,1.88,1.88,69205,0
+LINC.US,D,20160826,000000,1.88,1.89,1.86,1.89,47721,0
+LINC.US,D,20160829,000000,1.86,1.9,1.84,1.85,122221,0
+LINC.US,D,20160830,000000,1.87,1.91,1.87,1.8899,13334,0
+LINC.US,D,20160831,000000,1.86,1.88,1.84,1.86,18174,0
+LINC.US,D,20160901,000000,1.84,1.88,1.84,1.85,10995,0
+LINC.US,D,20160902,000000,1.84,1.91,1.84,1.89,64919,0
+LINC.US,D,20160906,000000,1.9,2.15,1.9,2.11,62965,0
+LINC.US,D,20160907,000000,2.14,2.46,2.14,2.25,33096,0
+LINC.US,D,20160908,000000,2.3338,2.4,2.22,2.25,61924,0
+LINC.US,D,20160909,000000,2.29,2.38,2.21,2.23,118982,0
+LINC.US,D,20160912,000000,2.23,2.29,2.2146,2.26,9763,0
+LINC.US,D,20160913,000000,2.29,2.3,2.23,2.26,21304,0
+LINC.US,D,20160914,000000,2.28,2.35,2.26,2.335,26760,0
+LINC.US,D,20160915,000000,2.3205,2.525,2.3205,2.4848,34782,0
+LINC.US,D,20160916,000000,2.5,2.62,2.39,2.42,67984,0
+LINC.US,D,20160919,000000,2.44,2.4599,2.4,2.4,15515,0
+LINC.US,D,20160920,000000,2.4,2.4,2.3,2.349,28868,0
+LINC.US,D,20160921,000000,2.75,2.84,2.55,2.58,193746,0
+LINC.US,D,20160922,000000,2.6,2.63,2.43,2.44,48433,0
+LINC.US,D,20160923,000000,2.41,2.47,2.38,2.42,11809,0
+LINC.US,D,20160926,000000,2.44,2.52,2.35,2.35,38583,0
+LINC.US,D,20160927,000000,2.45,2.5,2.04,2.25,73944,0
+LINC.US,D,20160928,000000,2.25,2.25,2.135,2.16,17861,0
+LINC.US,D,20160929,000000,2.16,2.34,2.07,2.17,140525,0
+LINC.US,D,20160930,000000,2.18,2.23,2.041,2.2,19639,0
+LINC.US,D,20161003,000000,2.22,2.22,2.17,2.2,11855,0
+LINC.US,D,20161004,000000,2.21,2.21,2.09,2.17,16145,0
+LINC.US,D,20161005,000000,2.19,2.2106,2.09,2.12,109362,0
+LINC.US,D,20161006,000000,2.12,2.14,2,2.03,31551,0
+LINC.US,D,20161007,000000,2.01,2.03,1.95,1.99,22612,0
+LINC.US,D,20161010,000000,2.01,2.06,1.95,2.01,11178,0
+LINC.US,D,20161011,000000,1.89,1.99,1.78,1.85,99877,0
+LINC.US,D,20161012,000000,1.86,1.902,1.76,1.7989,38076,0
+LINC.US,D,20161013,000000,1.77,1.7999,1.72,1.76,23740,0
+LINC.US,D,20161014,000000,1.75,1.81,1.75,1.78,12564,0
+LINC.US,D,20161017,000000,1.845,1.845,1.74,1.74,4191,0
+LINC.US,D,20161018,000000,1.788,1.8,1.69,1.69,6803,0
+LINC.US,D,20161019,000000,1.69,1.71,1.56,1.6858,82035,0
+LINC.US,D,20161020,000000,1.665,1.6877,1.63,1.66,138663,0
+LINC.US,D,20161021,000000,1.59,1.66,1.59,1.63,82680,0
+LINC.US,D,20161024,000000,1.6048,1.7,1.58,1.67,59168,0
+LINC.US,D,20161025,000000,1.6208,1.81,1.62,1.62,36559,0
+LINC.US,D,20161026,000000,1.65,1.66,1.616,1.63,7067,0
+LINC.US,D,20161027,000000,1.621,1.65,1.61,1.61,4622,0
+LINC.US,D,20161028,000000,1.61,1.63,1.59,1.63,22213,0
+LINC.US,D,20161031,000000,1.62,1.62,1.57,1.58,8379,0
+LINC.US,D,20161101,000000,1.6,1.61,1.58,1.61,14249,0
+LINC.US,D,20161102,000000,1.5815,1.63,1.57,1.6,25500,0
+LINC.US,D,20161103,000000,1.6,1.86,1.5998,1.66,58733,0
+LINC.US,D,20161104,000000,1.7,1.71,1.66,1.67,11369,0
+LINC.US,D,20161107,000000,1.69,1.72,1.68,1.71,11092,0
+LINC.US,D,20161108,000000,1.7153,1.76,1.7,1.75,17141,0
+LINC.US,D,20161109,000000,1.71,2.08,1.71,1.94,275407,0
+LINC.US,D,20161110,000000,2,2.068,1.9,1.97,562680,0
+LINC.US,D,20161111,000000,1.9301,2.01,1.83,1.9,208772,0
+LINC.US,D,20161114,000000,1.98,2.08,1.95,1.98,140661,0
+LINC.US,D,20161115,000000,1.96,2.04,1.96,1.96,211193,0
+LINC.US,D,20161116,000000,1.95,1.98,1.95,1.96,133012,0
+LINC.US,D,20161117,000000,1.96,1.98,1.89,1.92,181874,0
+LINC.US,D,20161118,000000,1.92,1.92,1.75,1.8,62530,0
+LINC.US,D,20161121,000000,1.81,1.84,1.78,1.81,23724,0
+LINC.US,D,20161122,000000,1.8,1.83,1.8,1.81,85505,0
+LINC.US,D,20161123,000000,1.78,1.81,1.78,1.79,66892,0
+LINC.US,D,20161125,000000,1.8,1.84,1.79,1.84,32600,0
+LINC.US,D,20161128,000000,1.81,1.94,1.81,1.93,95031,0
+LINC.US,D,20161129,000000,1.91,2.11,1.91,2.05,124720,0
+LINC.US,D,20161130,000000,2.05,2.06,1.98,1.99,100514,0
+LINC.US,D,20161201,000000,1.98,2.08,1.94,2.04,127379,0
+LINC.US,D,20161202,000000,2.02,2.08,1.95,2.03,58001,0
+LINC.US,D,20161205,000000,2.04,2.18,1.97,2.12,111154,0
+LINC.US,D,20161206,000000,2.1,2.24,2.1,2.17,220045,0
+LINC.US,D,20161207,000000,2.1699,2.2,2.122,2.18,21088,0
+LINC.US,D,20161208,000000,2.17,2.28,2.17,2.2,184858,0
+LINC.US,D,20161209,000000,2.18,2.24,2.15,2.2,72019,0
+LINC.US,D,20161212,000000,2.2,2.2,2.1,2.1,39281,0
+LINC.US,D,20161213,000000,2.09,2.1,2.04,2.08,6353,0
+LINC.US,D,20161214,000000,2.01,2.15,1.9588,2.1,35709,0
+LINC.US,D,20161215,000000,2.1258,2.19,2.11,2.13,92455,0
+LINC.US,D,20161216,000000,2.13,2.15,2.1,2.13,24620,0
+LINC.US,D,20161219,000000,2.12,2.15,2.0717,2.0911,15524,0
+LINC.US,D,20161220,000000,2.12,2.14,2,2.12,28202,0
+LINC.US,D,20161221,000000,2.1,2.12,2.04,2.04,19971,0
+LINC.US,D,20161222,000000,2.01,2.03,1.9558,1.98,21564,0
+LINC.US,D,20161223,000000,1.96,2,1.86,1.94,119174,0
+LINC.US,D,20161227,000000,1.92,1.98,1.9,1.92,13480,0
+LINC.US,D,20161228,000000,1.9,1.97,1.87,1.9,21362,0
+LINC.US,D,20161229,000000,1.94,1.98,1.83,1.88,44283,0
+LINC.US,D,20161230,000000,1.88,1.97,1.82,1.92,105314,0
+LINC.US,D,20170103,000000,2,2,1.87,1.95,12545,0
+LINC.US,D,20170104,000000,1.92,2.02,1.87,1.87,137710,0
+LINC.US,D,20170105,000000,1.84,1.92,1.84,1.91,53181,0
+LINC.US,D,20170106,000000,1.94,1.96,1.91,1.95,1083,0
+LINC.US,D,20170109,000000,1.97,1.97,1.94,1.96,2980,0
+LINC.US,D,20170110,000000,1.931,1.94,1.9,1.9,25527,0
+LINC.US,D,20170111,000000,1.97,1.98,1.91,1.93,10285,0
+LINC.US,D,20170112,000000,1.9,1.96,1.9,1.96,13276,0
+LINC.US,D,20170113,000000,1.97,1.97,1.92,1.94,12760,0
+LINC.US,D,20170117,000000,1.9341,1.97,1.9001,1.93,19305,0
+LINC.US,D,20170118,000000,1.9,1.99,1.9,1.94,11445,0
+LINC.US,D,20170119,000000,1.97,1.98,1.928,1.94,7498,0
+LINC.US,D,20170120,000000,1.94,2.0019,1.94,1.98,8144,0
+LINC.US,D,20170123,000000,1.95,2.01,1.9001,1.97,3916,0
+LINC.US,D,20170124,000000,2.01,2.01,1.95,1.99,41508,0
+LINC.US,D,20170125,000000,1.91,2.02,1.91,1.96,11400,0
+LINC.US,D,20170126,000000,1.97,2.01,1.9596,1.97,14406,0
+LINC.US,D,20170127,000000,1.96,2.03,1.955,2.01,25671,0
+LINC.US,D,20170130,000000,2,2.01,1.91,1.95,24086,0
+LINC.US,D,20170131,000000,1.92,2.02,1.92,2.01,5065,0
+LINC.US,D,20170201,000000,2.03,2.03,1.91,1.96,30903,0
+LINC.US,D,20170202,000000,1.93,1.98,1.93,1.95,3741,0
+LINC.US,D,20170203,000000,2,2,1.95,1.98,7883,0
+LINC.US,D,20170206,000000,1.9801,2.01,1.98,1.98,6511,0
+LINC.US,D,20170207,000000,1.95,2,1.94,2,15939,0
+LINC.US,D,20170208,000000,1.96,1.98,1.94,1.95,12501,0
+LINC.US,D,20170209,000000,1.97,1.98,1.95,1.965,7765,0
+LINC.US,D,20170210,000000,1.96,1.97,1.94,1.97,117659,0
+LINC.US,D,20170213,000000,1.98,1.9898,1.94,1.97,23976,0
+LINC.US,D,20170214,000000,1.94,1.99,1.94,1.97,13224,0
+LINC.US,D,20170215,000000,1.94,1.98,1.94,1.95,52947,0
+LINC.US,D,20170216,000000,1.97,1.98,1.94,1.94,93611,0
+LINC.US,D,20170217,000000,1.93,1.93,1.84,1.87,83364,0
+LINC.US,D,20170221,000000,1.85,1.9,1.84,1.89,16146,0
+LINC.US,D,20170222,000000,1.86,1.94,1.85,1.8601,36475,0
+LINC.US,D,20170223,000000,1.85,1.92,1.83,1.86,162963,0
+LINC.US,D,20170224,000000,1.84,1.9,1.84,1.88,27745,0
+LINC.US,D,20170227,000000,1.87,1.93,1.8693,1.88,12036,0
+LINC.US,D,20170228,000000,1.9,1.95,1.85,1.87,44341,0
+LINC.US,D,20170301,000000,1.86,2.2,1.86,2.06,171718,0
+LINC.US,D,20170302,000000,2.0601,2.16,2.0601,2.16,46598,0
+LINC.US,D,20170303,000000,2.11,2.19,2.11,2.17,66666,0
+LINC.US,D,20170306,000000,2.13,2.2401,2.13,2.23,112448,0
+LINC.US,D,20170307,000000,2.23,2.27,2.16,2.17,263171,0
+LINC.US,D,20170308,000000,2.14,2.23,2.14,2.17,82141,0
+LINC.US,D,20170309,000000,2.19,2.26,2.19,2.21,46795,0
+LINC.US,D,20170310,000000,2.24,2.39,2.2,2.25,180541,0
+LINC.US,D,20170313,000000,2.29,2.31,2.22,2.26,56960,0
+LINC.US,D,20170314,000000,2.27,2.31,2.25,2.27,4771,0
+LINC.US,D,20170315,000000,2.28,2.45,2.25,2.34,176443,0
+LINC.US,D,20170316,000000,2.32,2.41,2.32,2.36,37999,0
+LINC.US,D,20170317,000000,2.4,2.72,2.379,2.61,531868,0
+LINC.US,D,20170320,000000,2.65,2.75,2.5025,2.69,129513,0
+LINC.US,D,20170321,000000,2.77,2.78,2.61,2.74,389866,0
+LINC.US,D,20170322,000000,2.72,2.86,2.5588,2.79,274446,0
+LINC.US,D,20170323,000000,2.81,2.9,2.649,2.85,169039,0
+LINC.US,D,20170324,000000,2.87,3.11,2.7,2.92,227279,0
+LINC.US,D,20170327,000000,2.96,2.979,2.81,2.91,70970,0
+LINC.US,D,20170328,000000,2.91,2.91,2.76,2.8,45388,0
+LINC.US,D,20170329,000000,2.78,2.87,2.78,2.8399,35031,0
+LINC.US,D,20170330,000000,2.8,2.87,2.8,2.84,44429,0
+LINC.US,D,20170331,000000,2.85,2.86,2.8,2.82,23036,0
+LINC.US,D,20170403,000000,2.78,2.86,2.45,2.85,124082,0
+LINC.US,D,20170404,000000,2.75,2.86,2.7,2.74,159342,0
+LINC.US,D,20170405,000000,2.8,2.96,2.72,2.74,170831,0
+LINC.US,D,20170406,000000,2.82,2.83,2.74,2.81,21056,0
+LINC.US,D,20170407,000000,2.84,2.89,2.74,2.81,45258,0
+LINC.US,D,20170410,000000,2.78,2.89,2.7003,2.76,25335,0
+LINC.US,D,20170411,000000,2.78,2.97,2.78,2.91,53557,0
+LINC.US,D,20170412,000000,2.93,2.93,2.7743,2.8001,33463,0
+LINC.US,D,20170413,000000,2.78,2.88,2.75,2.77,17528,0
+LINC.US,D,20170417,000000,2.72,2.94,2.7,2.8,37606,0
+LINC.US,D,20170418,000000,2.77,2.85,2.75,2.81,12346,0
+LINC.US,D,20170419,000000,2.85,2.97,2.85,2.96,39315,0
+LINC.US,D,20170420,000000,2.96,3.05,2.9354,3,21204,0
+LINC.US,D,20170421,000000,2.97,3.05,2.915,2.96,10379,0
+LINC.US,D,20170424,000000,2.995,2.995,2.77,2.91,16997,0
+LINC.US,D,20170425,000000,2.88,3.05,2.8,2.82,17433,0
+LINC.US,D,20170426,000000,2.82,3,2.82,2.95,9903,0
+LINC.US,D,20170427,000000,2.94,2.99,2.86,2.89,29239,0
+LINC.US,D,20170428,000000,2.87,2.9,2.81,2.88,5736,0
+LINC.US,D,20170501,000000,2.86,2.95,2.815,2.92,18902,0
+LINC.US,D,20170502,000000,2.9,2.97,2.8143,2.95,38834,0
+LINC.US,D,20170503,000000,2.92,2.94,2.8,2.84,36307,0
+LINC.US,D,20170504,000000,2.85,2.85,2.8,2.84,21083,0
+LINC.US,D,20170505,000000,2.8399,2.84,2.76,2.82,55678,0
+LINC.US,D,20170508,000000,2.8,2.9,2.75,2.83,100028,0
+LINC.US,D,20170509,000000,2.89,2.92,2.84,2.87,11245,0
+LINC.US,D,20170510,000000,2.86,2.92,2.7601,2.86,11242,0
+LINC.US,D,20170511,000000,2.93,3.07,2.44,3.02,232676,0
+LINC.US,D,20170512,000000,3.03,3.07,3,3.04,54502,0
+LINC.US,D,20170515,000000,3.07,3.37,3.05,3.35,241213,0
+LINC.US,D,20170516,000000,3.35,3.49,3.1,3.31,213905,0
+LINC.US,D,20170517,000000,3.3,3.444,3.3,3.3,65739,0
+LINC.US,D,20170518,000000,3.27,3.3,3,3,73867,0
+LINC.US,D,20170519,000000,3,3.12,2.95,3.07,25847,0
+LINC.US,D,20170522,000000,3.07,3.1,2.97,3,74696,0
+LINC.US,D,20170523,000000,3.06,3.12,3.015,3.07,18792,0
+LINC.US,D,20170524,000000,3.1,3.19,3.02,3.16,19889,0
+LINC.US,D,20170525,000000,3.17,3.2,3.09,3.16,29806,0
+LINC.US,D,20170526,000000,3.0993,3.43,3,3.39,61962,0
+LINC.US,D,20170530,000000,3.5,3.74,3.5,3.53,190232,0
+LINC.US,D,20170531,000000,3.53,3.53,3.16,3.37,58682,0
+LINC.US,D,20170601,000000,3.33,3.5,3.32,3.44,37776,0
+LINC.US,D,20170602,000000,3.49,3.55,3.36,3.38,24487,0
+LINC.US,D,20170605,000000,3.41,3.46,3.22,3.35,62045,0
+LINC.US,D,20170606,000000,3.35,3.38,3.24,3.3,36659,0
+LINC.US,D,20170607,000000,3.35,3.49,3.32,3.4,52943,0
+LINC.US,D,20170608,000000,3.38,3.5,3.27,3.45,23783,0
+LINC.US,D,20170609,000000,3.5499,3.55,3.43,3.43,10390,0
+LINC.US,D,20170612,000000,3.411,3.5,3.335,3.37,13561,0
+LINC.US,D,20170613,000000,3.3924,3.44,3.31,3.36,9229,0
+LINC.US,D,20170614,000000,3.32,3.34,3.11,3.32,88642,0
+LINC.US,D,20170615,000000,3.22,3.36,3.18,3.36,10252,0
+LINC.US,D,20170616,000000,3.29,3.375,3.21,3.26,72865,0
+LINC.US,D,20170619,000000,3.29,3.43,3.22,3.3,43769,0
+LINC.US,D,20170620,000000,3.3,3.3141,3.07,3.18,54592,0
+LINC.US,D,20170621,000000,3.16,3.2,3.07,3.11,26734,0
+LINC.US,D,20170622,000000,3.1,3.1973,3.09,3.09,21203,0
+LINC.US,D,20170623,000000,3.17,3.2,2.91,2.91,36387,0
+LINC.US,D,20170626,000000,2.91,3.18,2.91,3.09,43916,0
+LINC.US,D,20170627,000000,3.08,3.09,3.01,3.04,8208,0
+LINC.US,D,20170628,000000,3.06,3.18,3.06,3.1,4410,0
+LINC.US,D,20170629,000000,3.07,3.17,3.04,3.09,5485,0
+LINC.US,D,20170630,000000,3.14,3.14,3,3.1,16312,0
+LINC.US,D,20170703,000000,3.04,3.16,3.04,3.15,2908,0
+LINC.US,D,20170705,000000,3.17,3.17,3.05,3.07,10429,0
+LINC.US,D,20170706,000000,3.04,3.2,2.92,3.08,35234,0
+LINC.US,D,20170707,000000,3.11,3.18,3.025,3.1,20627,0
+LINC.US,D,20170710,000000,3.04,3.2,3.04,3.17,12189,0
+LINC.US,D,20170711,000000,3.15,3.55,3.15,3.32,49593,0
+LINC.US,D,20170712,000000,3.46,3.46,3.1201,3.19,8284,0
+LINC.US,D,20170713,000000,3.14,3.33,3.14,3.305,19804,0
+LINC.US,D,20170714,000000,3.31,3.34,3.15,3.34,37558,0
+LINC.US,D,20170717,000000,3.34,3.34,3.17,3.26,20565,0
+LINC.US,D,20170718,000000,3.26,3.3,3.19,3.3,14145,0
+LINC.US,D,20170719,000000,3.18,3.36,3.11,3.29,52313,0
+LINC.US,D,20170720,000000,3.28,3.28,3.05,3.21,5165,0
+LINC.US,D,20170721,000000,3.19,3.23,3.12,3.14,10346,0
+LINC.US,D,20170724,000000,3.09,3.16,3.07,3.1,19590,0
+LINC.US,D,20170725,000000,3.12,3.35,3.12,3.23,41257,0
+LINC.US,D,20170726,000000,3.25,3.37,3.14,3.18,8884,0
+LINC.US,D,20170727,000000,3.125,3.18,3.02,3.14,42105,0
+LINC.US,D,20170728,000000,3.1,3.19,3.05,3.18,7198,0
+LINC.US,D,20170731,000000,3.14,3.16,3.0101,3.11,15593,0
+LINC.US,D,20170801,000000,3.1,3.2,2.9801,3.2,15311,0
+LINC.US,D,20170802,000000,3.2,3.41,3.18,3.22,24022,0
+LINC.US,D,20170803,000000,3.29,3.36,3.12,3.36,33538,0
+LINC.US,D,20170804,000000,3.16,3.31,3.15,3.29,7258,0
+LINC.US,D,20170807,000000,3.49,3.49,2.98,3.005,288932,0
+LINC.US,D,20170808,000000,2.92,3.2,2.92,3.17,19351,0
+LINC.US,D,20170809,000000,3.11,3.35,3.08,3.3,34039,0
+LINC.US,D,20170810,000000,3.29,3.29,2.95,2.98,27764,0
+LINC.US,D,20170811,000000,2.98,2.99,2.9101,2.94,8539,0
+LINC.US,D,20170814,000000,2.94,2.975,2.88,2.93,14618,0
+LINC.US,D,20170815,000000,2.92,3.02,2.85,3,22470,0
+LINC.US,D,20170816,000000,2.97,3.02,2.87,3,12455,0
+LINC.US,D,20170817,000000,2.9732,2.9732,2.7958,2.91,10953,0
+LINC.US,D,20170818,000000,2.89,3.13,2.8339,3.13,50091,0
+LINC.US,D,20170821,000000,3.12,3.12,2.9867,3.1,11414,0
+LINC.US,D,20170822,000000,3.1,3.12,2.95,2.98,46080,0
+LINC.US,D,20170823,000000,2.97,3.01,2.91,2.95,4950,0
+LINC.US,D,20170824,000000,2.93,2.94,2.83,2.92,87808,0
+LINC.US,D,20170825,000000,2.97,2.99,2.89,2.94,5022,0
+LINC.US,D,20170828,000000,2.95,3,2.8754,2.93,57271,0
+LINC.US,D,20170829,000000,2.91,2.99,2.86,2.98,19282,0
+LINC.US,D,20170830,000000,2.93,2.93,2.877,2.88,31050,0
+LINC.US,D,20170831,000000,2.915,2.98,2.67,2.8,51612,0
+LINC.US,D,20170901,000000,2.88,2.91,2.78,2.8,47774,0
+LINC.US,D,20170905,000000,2.8,2.87,2.66,2.71,225131,0
+LINC.US,D,20170906,000000,2.7,2.7,2.66,2.69,119424,0
+LINC.US,D,20170907,000000,2.7,2.73,2.66,2.7,125709,0
+LINC.US,D,20170908,000000,2.67,2.7,2.581,2.61,106402,0
+LINC.US,D,20170911,000000,2.59,2.6,2.52,2.57,31922,0
+LINC.US,D,20170912,000000,2.56,2.57,2.52,2.55,26629,0
+LINC.US,D,20170913,000000,2.54,2.59,2.5,2.55,67830,0
+LINC.US,D,20170914,000000,2.52,2.55,2.49,2.55,37185,0
+LINC.US,D,20170915,000000,2.55,2.7,2.55,2.67,71963,0
+LINC.US,D,20170918,000000,2.66,2.7,2.58,2.64,15218,0
+LINC.US,D,20170919,000000,2.63,2.69,2.62,2.65,9693,0
+LINC.US,D,20170920,000000,2.65,2.7,2.6062,2.7,6650,0
+LINC.US,D,20170921,000000,2.7,2.7,2.68,2.7,4664,0
+LINC.US,D,20170922,000000,2.68,2.7,2.659,2.7,14902,0
+LINC.US,D,20170925,000000,2.69,2.69,2.56,2.6,12088,0
+LINC.US,D,20170926,000000,2.57,2.6551,2.55,2.6,4585,0
+LINC.US,D,20170927,000000,2.52,2.56,2.5169,2.56,2695,0
+LINC.US,D,20170928,000000,2.54,2.55,2.53,2.53,2047,0
+LINC.US,D,20170929,000000,2.55,2.61,2.4867,2.5,5703,0
+LINC.US,D,20171002,000000,2.51,2.51,2.46,2.5,13442,0
+LINC.US,D,20171003,000000,2.48,2.61,2.4507,2.56,9542,0
+LINC.US,D,20171004,000000,2.7141,2.7141,2.41,2.41,52271,0
+LINC.US,D,20171005,000000,2.42,2.44,2.31,2.31,45425,0
+LINC.US,D,20171006,000000,2.31,2.35,2.25,2.33,128715,0
+LINC.US,D,20171009,000000,2.31,2.33,2.22,2.22,3223,0
+LINC.US,D,20171010,000000,2.2999,2.3488,2.25,2.25,28590,0
+LINC.US,D,20171011,000000,2.27,2.31,2.221,2.23,25372,0
+LINC.US,D,20171012,000000,2.21,2.35,2.21,2.27,45431,0
+LINC.US,D,20171013,000000,2.26,2.3,2.2,2.23,39362,0
+LINC.US,D,20171016,000000,2.2,2.22,2.1699,2.21,58650,0
+LINC.US,D,20171017,000000,2.2,2.225,2.1799,2.21,26853,0
+LINC.US,D,20171018,000000,2.23,2.2443,2.21,2.23,17703,0
+LINC.US,D,20171019,000000,2.21,2.32,2.21,2.32,4629,0
+LINC.US,D,20171020,000000,2.3,2.3,2.225,2.27,5828,0
+LINC.US,D,20171023,000000,2.25,2.41,2.16,2.25,36455,0
+LINC.US,D,20171024,000000,2.2,2.29,2.17,2.23,10135,0
+LINC.US,D,20171025,000000,2.26,2.32,2.12,2.29,4817,0
+LINC.US,D,20171026,000000,2.28,2.3599,2.25,2.26,18448,0
+LINC.US,D,20171027,000000,2.27,2.29,2.21,2.25,4404,0
+LINC.US,D,20171030,000000,2.2,2.36,2.162,2.21,20602,0
+LINC.US,D,20171031,000000,2.25,2.25,2.2101,2.2101,1934,0
+LINC.US,D,20171101,000000,2.21,2.21,2.2,2.2,4219,0
+LINC.US,D,20171102,000000,2.22,2.27,2.16,2.22,28279,0
+LINC.US,D,20171103,000000,2.22,2.24,2.2,2.24,846,0
+LINC.US,D,20171106,000000,2.21,2.24,2.195,2.22,7565,0
+LINC.US,D,20171107,000000,2.16,2.21,2.13,2.13,47705,0
+LINC.US,D,20171108,000000,2.12,2.27,1.98,2.27,66640,0
+LINC.US,D,20171109,000000,2.16,2.38,2.16,2.38,7720,0
+LINC.US,D,20171110,000000,2.36,2.46,2.36,2.37,2896,0
+LINC.US,D,20171114,000000,2.15,2.32,2.15,2.32,3029,0
+LINC.US,D,20171115,000000,2.23,2.23,2.2,2.2,2652,0
+LINC.US,D,20171116,000000,2.32,2.32,2.24,2.26,8141,0
+LINC.US,D,20171117,000000,2.2602,2.32,2.23,2.32,2482,0
+LINC.US,D,20171120,000000,2.3,2.3,2.25,2.25,1302,0
+LINC.US,D,20171121,000000,2.28,2.28,2.21,2.21,6087,0
+LINC.US,D,20171122,000000,2.2067,2.28,2.0752,2.28,7928,0
+LINC.US,D,20171124,000000,2.15,2.2565,2.06,2.2565,3855,0
+LINC.US,D,20171127,000000,2.21,2.26,2.13,2.19,7097,0
+LINC.US,D,20171128,000000,2.18,2.43,2.155,2.43,42434,0
+LINC.US,D,20171129,000000,2.2964,2.2964,2.2,2.25,27590,0
+LINC.US,D,20171130,000000,2.25,2.25,2.18,2.18,5524,0
+LINC.US,D,20171201,000000,2.22,2.258,2.18,2.25,11065,0
+LINC.US,D,20171204,000000,2.2281,2.2281,2.17,2.2,5049,0
+LINC.US,D,20171205,000000,2.21,2.22,2.16,2.19,30722,0
+LINC.US,D,20171206,000000,2.16,2.19,2.15,2.15,11255,0
+LINC.US,D,20171207,000000,2.15,2.16,2.0901,2.16,14163,0
+LINC.US,D,20171208,000000,2.16,2.22,2.0773,2.22,6469,0
+LINC.US,D,20171211,000000,2.2002,2.2002,2.1201,2.13,20193,0
+LINC.US,D,20171212,000000,2.12,2.1264,2.0022,2.09,38689,0
+LINC.US,D,20171213,000000,2.13,2.1712,2.045,2.12,3816,0
+LINC.US,D,20171214,000000,2.05,2.1796,2.04,2.09,2421,0
+LINC.US,D,20171215,000000,2.07,2.18,2.06,2.16,8387,0
+LINC.US,D,20171218,000000,2.06,2.12,2.05,2.0698,6979,0
+LINC.US,D,20171219,000000,1.996,2.0594,1.996,2.0594,2195,0
+LINC.US,D,20171220,000000,2.05,2.07,1.9837,2.07,8939,0
+LINC.US,D,20171221,000000,2.05,2.15,2.0211,2.03,42210,0
+LINC.US,D,20171222,000000,2.14,2.14,1.945,2,13357,0
+LINC.US,D,20171226,000000,2.0562,2.0562,2.01,2.03,3154,0
+LINC.US,D,20171227,000000,2.04,2.18,1.9797,2.18,5190,0
+LINC.US,D,20171228,000000,2.14,2.17,2,2.12,27909,0
+LINC.US,D,20171229,000000,2.16,2.16,1.955,2.02,185511,0
+LINC.US,D,20180102,000000,1.99,2.05,1.96,1.97,9562,0
+LINC.US,D,20180103,000000,2,2.02,1.93,2.02,4890,0
+LINC.US,D,20180104,000000,2.02,2.04,1.9126,2.03,3513,0
+LINC.US,D,20180105,000000,1.95,2.03,1.95,2.03,3517,0
+LINC.US,D,20180108,000000,2.01,2.0199,1.95,1.99,5441,0
+LINC.US,D,20180109,000000,1.99,2,1.97,2,4110,0
+LINC.US,D,20180110,000000,1.99,2.19,1.99,2.08,177209,0
+LINC.US,D,20180111,000000,2.08,2.17,2.011,2.095,7407,0
+LINC.US,D,20180112,000000,2.11,2.14,2,2.03,22743,0
+LINC.US,D,20180116,000000,2.04,2.04,2,2.03,4592,0
+LINC.US,D,20180117,000000,2.02,2.02,1.95,1.95,25292,0
+LINC.US,D,20180118,000000,2.0002,2.0002,1.97,1.97,681,0
+LINC.US,D,20180119,000000,1.97,2.01,1.95,2.01,6628,0
+LINC.US,D,20180122,000000,1.99,2.0954,1.95,2.04,19974,0
+LINC.US,D,20180123,000000,2.0167,2.0167,1.96,2,33104,0
+LINC.US,D,20180124,000000,1.99,2.01,1.98,1.99,12781,0
+LINC.US,D,20180125,000000,1.96,2.01,1.93,1.95,9146,0
+LINC.US,D,20180126,000000,1.93,1.94,1.91,1.94,11870,0
+LINC.US,D,20180129,000000,1.9072,1.92,1.85,1.86,11376,0
+LINC.US,D,20180130,000000,1.85,2.06,1.809,1.82,20091,0
+LINC.US,D,20180131,000000,1.7,2.05,1.68,1.87,56647,0
+LINC.US,D,20180201,000000,1.91,1.91,1.75,1.84,25223,0
+LINC.US,D,20180202,000000,1.76,1.85,1.7,1.79,39294,0
+LINC.US,D,20180205,000000,1.77,1.84,1.681,1.78,17634,0
+LINC.US,D,20180206,000000,1.77,1.81,1.74,1.81,18995,0
+LINC.US,D,20180207,000000,1.8,1.8,1.73,1.74,2151,0
+LINC.US,D,20180208,000000,1.77,1.77,1.77,1.77,10888,0
+LINC.US,D,20180209,000000,1.8,1.81,1.7,1.73,18248,0
+LINC.US,D,20180212,000000,1.74,1.78,1.72,1.73,1217,0
+LINC.US,D,20180213,000000,1.72,1.88,1.7192,1.7192,24291,0
+LINC.US,D,20180214,000000,1.8,1.8,1.6368,1.7,53089,0
+LINC.US,D,20180215,000000,1.76,1.76,1.675,1.7,14746,0
+LINC.US,D,20180216,000000,1.72,1.72,1.621,1.65,11051,0
+LINC.US,D,20180220,000000,1.59,1.64,1.49,1.5,34896,0
+LINC.US,D,20180221,000000,1.5,1.7,1.5,1.51,51000,0
+LINC.US,D,20180222,000000,1.53,1.55,1.52,1.5499,2085,0
+LINC.US,D,20180223,000000,1.55,1.55,1.54,1.55,2257,0
+LINC.US,D,20180226,000000,1.58,1.58,1.5499,1.55,2292,0
+LINC.US,D,20180227,000000,1.5813,1.5813,1.51,1.52,5744,0
+LINC.US,D,20180228,000000,1.5,2.05,1.5,1.93,256636,0
+LINC.US,D,20180301,000000,1.95,1.95,1.7908,1.9,46394,0
+LINC.US,D,20180302,000000,1.76,1.989,1.76,1.88,201627,0
+LINC.US,D,20180305,000000,1.8,1.885,1.8,1.83,14262,0
+LINC.US,D,20180306,000000,1.84,1.85,1.83,1.83,19341,0
+LINC.US,D,20180307,000000,1.8335,1.86,1.81,1.81,16967,0
+LINC.US,D,20180308,000000,1.851,1.851,1.7851,1.81,29422,0
+LINC.US,D,20180309,000000,1.8,1.9,1.761,1.89,44073,0
+LINC.US,D,20180312,000000,1.88,1.88,1.8,1.84,21496,0
+LINC.US,D,20180313,000000,1.85,1.85,1.7996,1.84,31878,0
+LINC.US,D,20180314,000000,1.9,1.9,1.81,1.85,10747,0
+LINC.US,D,20180315,000000,1.84,1.85,1.84,1.85,6592,0
+LINC.US,D,20180316,000000,1.8,1.9193,1.8,1.84,17881,0
+LINC.US,D,20180319,000000,1.82,1.99,1.82,1.86,46716,0
+LINC.US,D,20180320,000000,1.9696,1.97,1.8861,1.97,2747,0
+LINC.US,D,20180321,000000,1.94,1.97,1.84,1.97,343,0
+LINC.US,D,20180322,000000,1.8301,1.89,1.8301,1.86,3865,0
+LINC.US,D,20180323,000000,1.85,1.95,1.81,1.9,7239,0
+LINC.US,D,20180326,000000,1.91,2,1.89,1.95,11774,0
+LINC.US,D,20180327,000000,1.969,2,1.851,1.851,1046,0
+LINC.US,D,20180328,000000,1.9,1.9,1.832,1.89,1995,0
+LINC.US,D,20180329,000000,1.94,1.999,1.9,1.99,14334,0
+LINC.US,D,20180402,000000,1.99,1.99,1.95,1.95,1518,0
+LINC.US,D,20180403,000000,1.91,1.98,1.905,1.93,7237,0
+LINC.US,D,20180404,000000,1.89,1.9206,1.89,1.9206,746,0
+LINC.US,D,20180405,000000,1.89,1.95,1.89,1.9,2189,0
+LINC.US,D,20180406,000000,1.87,1.93,1.8524,1.92,1265,0
+LINC.US,D,20180409,000000,1.97,1.97,1.85,1.9,1149,0
+LINC.US,D,20180410,000000,1.89,1.93,1.8848,1.91,2277,0
+LINC.US,D,20180411,000000,1.9,1.9,1.87,1.9,1449,0
+LINC.US,D,20180412,000000,1.9,1.95,1.88,1.88,1510,0
+LINC.US,D,20180413,000000,1.88,1.9762,1.88,1.94,70511,0
+LINC.US,D,20180416,000000,1.91,1.95,1.861,1.91,2552,0
+LINC.US,D,20180417,000000,1.89,1.928,1.85,1.86,12046,0
+LINC.US,D,20180418,000000,1.85,1.87,1.84,1.84,3560,0
+LINC.US,D,20180419,000000,1.84,1.86,1.75,1.84,17510,0
+LINC.US,D,20180420,000000,1.81,1.87,1.7757,1.841,4420,0
+LINC.US,D,20180423,000000,1.8,1.87,1.7966,1.82,1902,0
+LINC.US,D,20180424,000000,1.81,1.94,1.81,1.91,5381,0
+LINC.US,D,20180425,000000,1.85,1.91,1.85,1.91,1372,0
+LINC.US,D,20180426,000000,1.86,1.89,1.71,1.82,3106,0
+LINC.US,D,20180427,000000,1.76,1.88,1.76,1.88,7331,0
+LINC.US,D,20180430,000000,1.78,1.88,1.78,1.86,7008,0
+LINC.US,D,20180501,000000,1.82,1.86,1.82,1.86,5303,0
+LINC.US,D,20180502,000000,1.82,1.88,1.82,1.88,4601,0
+LINC.US,D,20180503,000000,1.87,1.89,1.85,1.85,2014,0
+LINC.US,D,20180504,000000,1.85,2.03,1.84,2,21302,0
+LINC.US,D,20180507,000000,1.98,2.04,1.98,2.01,5734,0
+LINC.US,D,20180508,000000,2,2.05,2,2.04,29624,0
+LINC.US,D,20180509,000000,2.04,2.05,1.96,1.98,12726,0
+LINC.US,D,20180510,000000,1.95,2,1.8865,1.89,32873,0
+LINC.US,D,20180511,000000,1.89,1.89,1.8,1.82,347649,0
+LINC.US,D,20180514,000000,1.82,1.82,1.73,1.8,13868,0
+LINC.US,D,20180515,000000,1.79,1.8,1.71,1.74,12690,0
+LINC.US,D,20180516,000000,1.74,1.78,1.7291,1.75,16171,0
+LINC.US,D,20180517,000000,1.76,1.85,1.76,1.85,21579,0
+LINC.US,D,20180518,000000,1.84,1.93,1.84,1.91,15087,0
+LINC.US,D,20180521,000000,1.91,1.91,1.8601,1.9,1872,0
+LINC.US,D,20180522,000000,1.92,1.92,1.8601,1.92,1622,0
+LINC.US,D,20180523,000000,1.9,1.9,1.8001,1.86,6547,0
+LINC.US,D,20180524,000000,1.85,2.03,1.81,1.9867,5694,0
+LINC.US,D,20180525,000000,1.92,1.92,1.82,1.83,3508,0
+LINC.US,D,20180529,000000,1.82,1.84,1.82,1.83,2772,0
+LINC.US,D,20180530,000000,1.83,2.029,1.8209,1.89,141204,0
+LINC.US,D,20180531,000000,1.9,1.9,1.7824,1.83,15878,0
+LINC.US,D,20180601,000000,1.83,1.88,1.805,1.88,7994,0
+LINC.US,D,20180604,000000,1.87,1.89,1.8275,1.84,4082,0
+LINC.US,D,20180605,000000,1.84,1.93,1.8113,1.8113,53038,0
+LINC.US,D,20180606,000000,1.85,1.9,1.84,1.84,22493,0
+LINC.US,D,20180607,000000,1.85,1.88,1.83,1.83,977,0
+LINC.US,D,20180608,000000,1.83,1.85,1.82,1.82,14122,0
+LINC.US,D,20180611,000000,1.83,1.83,1.77,1.83,3815,0
+LINC.US,D,20180612,000000,1.82,1.8295,1.77,1.785,2867,0
+LINC.US,D,20180613,000000,1.78,1.85,1.77,1.84,6787,0
+LINC.US,D,20180614,000000,1.8,1.84,1.77,1.79,46061,0
+LINC.US,D,20180615,000000,1.7891,1.8022,1.77,1.78,12370,0
+LINC.US,D,20180618,000000,1.81,1.81,1.78,1.8,2139,0
+LINC.US,D,20180619,000000,1.8,1.84,1.75,1.75,16172,0
+LINC.US,D,20180620,000000,1.77,1.77,1.75,1.77,17942,0
+LINC.US,D,20180621,000000,1.77,1.79,1.77,1.79,28527,0
+LINC.US,D,20180622,000000,1.77,1.8,1.77,1.8,13155,0
+LINC.US,D,20180625,000000,1.77,1.79,1.77,1.77,60306,0
+LINC.US,D,20180626,000000,1.7608,1.7856,1.7608,1.78,275530,0
+LINC.US,D,20180627,000000,1.78,1.8,1.77,1.8,180094,0
+LINC.US,D,20180628,000000,1.79,1.8,1.74,1.74,13968,0
+LINC.US,D,20180629,000000,1.74,1.74,1.62,1.74,8194,0
+LINC.US,D,20180702,000000,1.72,1.72,1.65,1.66,19200,0
+LINC.US,D,20180703,000000,1.675,1.702,1.554,1.61,14713,0
+LINC.US,D,20180705,000000,1.6699,1.7215,1.62,1.69,5262,0
+LINC.US,D,20180706,000000,1.668,1.72,1.655,1.66,2508,0
+LINC.US,D,20180709,000000,1.72,1.8,1.6912,1.8,19809,0
+LINC.US,D,20180710,000000,1.76,1.79,1.7101,1.77,14038,0
+LINC.US,D,20180711,000000,1.76,1.78,1.69,1.75,3348,0
+LINC.US,D,20180712,000000,1.74,1.74,1.72,1.72,402,0
+LINC.US,D,20180713,000000,1.6985,1.78,1.69,1.77,15566,0
+LINC.US,D,20180716,000000,1.77,1.79,1.681,1.79,11618,0
+LINC.US,D,20180717,000000,1.78,1.78,1.68,1.69,9839,0
+LINC.US,D,20180718,000000,1.7,1.74,1.7,1.71,12613,0
+LINC.US,D,20180719,000000,1.72,1.8,1.7,1.72,25842,0
+LINC.US,D,20180720,000000,1.6831,1.6831,1.65,1.65,764,0
+LINC.US,D,20180723,000000,1.69,1.78,1.64,1.71,13945,0
+LINC.US,D,20180724,000000,1.71,1.71,1.65,1.66,2702,0
+LINC.US,D,20180725,000000,1.68,1.76,1.64,1.76,14673,0
+LINC.US,D,20180726,000000,1.73,1.76,1.66,1.66,7716,0
+LINC.US,D,20180727,000000,1.68,1.77,1.68,1.77,1039,0
+LINC.US,D,20180730,000000,1.73,1.77,1.73,1.77,9857,0
+LINC.US,D,20180731,000000,1.77,1.77,1.66,1.68,12009,0
+LINC.US,D,20180801,000000,1.69,1.7,1.69,1.7,20156,0
+LINC.US,D,20180802,000000,1.74,1.78,1.701,1.701,15625,0
+LINC.US,D,20180803,000000,1.75,1.84,1.73,1.73,5554,0
+LINC.US,D,20180806,000000,1.701,1.799,1.701,1.799,3280,0
+LINC.US,D,20180807,000000,1.82,1.83,1.74,1.8,14655,0
+LINC.US,D,20180808,000000,1.8,2.2199,1.8,2.16,150417,0
+LINC.US,D,20180809,000000,2.2,2.2,2.0045,2.2,21496,0
+LINC.US,D,20180810,000000,2.05,2.4268,2.05,2.1,46294,0
+LINC.US,D,20180813,000000,2.1,2.4894,1.85,2.11,43382,0
+LINC.US,D,20180814,000000,2.11,2.4499,2.11,2.35,15423,0
+LINC.US,D,20180815,000000,2.36,2.4443,1.94,2.14,27645,0
+LINC.US,D,20180816,000000,2.14,2.24,2.1318,2.16,9308,0
+LINC.US,D,20180817,000000,2.06,2.24,2.06,2.16,3658,0
+LINC.US,D,20180820,000000,2.18,2.32,2.11,2.16,7577,0
+LINC.US,D,20180821,000000,2.13,2.24,2.13,2.13,4835,0
+LINC.US,D,20180822,000000,2.14,2.2131,2.12,2.12,584,0
+LINC.US,D,20180823,000000,2.17,2.1897,2.17,2.17,1409,0
+LINC.US,D,20180824,000000,2.17,2.22,2.1001,2.13,4227,0
+LINC.US,D,20180827,000000,2.209,2.23,2.1375,2.16,8594,0
+LINC.US,D,20180828,000000,2.05,2.2,2.05,2.15,4717,0
+LINC.US,D,20180829,000000,2.23,2.23,2.1,2.22,3143,0
+LINC.US,D,20180830,000000,2.2,2.2,2.1699,2.19,4662,0
+LINC.US,D,20180831,000000,2.2,2.25,2.19,2.2,6665,0
+LINC.US,D,20180904,000000,2.2,2.34,2.172,2.34,3082,0
+LINC.US,D,20180905,000000,2.26,2.339,2.16,2.25,8738,0
+LINC.US,D,20180906,000000,2.28,2.34,2.2063,2.28,1107,0
+LINC.US,D,20180907,000000,2.3,2.3,2.1701,2.27,45391,0
+LINC.US,D,20180910,000000,2.32,2.32,2.215,2.28,17080,0
+LINC.US,D,20180911,000000,2.2522,2.2636,2.06,2.1,12723,0
+LINC.US,D,20180912,000000,2.1052,2.258,2.1,2.2,12673,0
+LINC.US,D,20180913,000000,2.2,2.5,2.15,2.5,98636,0
+LINC.US,D,20180914,000000,2.5,2.54,2.1216,2.27,14899,0
+LINC.US,D,20180917,000000,2.18,2.33,2.18,2.25,14940,0
+LINC.US,D,20180918,000000,2.15,2.4799,2.15,2.285,11827,0
+LINC.US,D,20180919,000000,2.25,2.25,2.18,2.18,18598,0
+LINC.US,D,20180920,000000,2.1657,2.4,2.16,2.39,9606,0
+LINC.US,D,20180921,000000,2.37,2.39,2.2603,2.39,42711,0
+LINC.US,D,20180924,000000,2.41,2.41,2.2501,2.27,7675,0
+LINC.US,D,20180925,000000,2.3,2.3,2.16,2.18,81405,0
+LINC.US,D,20180926,000000,2.23,2.2702,2.1501,2.2125,66845,0
+LINC.US,D,20180927,000000,2.27,2.3499,2.2228,2.3407,15574,0
+LINC.US,D,20180928,000000,2.32,2.35,2.26,2.26,30452,0
+LINC.US,D,20181001,000000,2.25,2.35,2.25,2.3,6772,0
+LINC.US,D,20181002,000000,2.3611,2.375,2.32,2.34,5834,0
+LINC.US,D,20181003,000000,2.35,2.3975,2.29,2.29,4412,0
+LINC.US,D,20181004,000000,2.29,2.345,2.1,2.1,17408,0
+LINC.US,D,20181005,000000,2.12,2.21,2.0952,2.17,3185,0
+LINC.US,D,20181008,000000,2.15,2.23,2.15,2.15,2331,0
+LINC.US,D,20181009,000000,2.14,2.2,2.06,2.07,10976,0
+LINC.US,D,20181010,000000,2.08,2.15,2.05,2.06,11409,0
+LINC.US,D,20181011,000000,2.04,2.06,2,2,3750,0
+LINC.US,D,20181012,000000,2.03,2.11,2,2.05,25719,0
+LINC.US,D,20181015,000000,2.03,2.0999,1.96,2.015,2710,0
+LINC.US,D,20181016,000000,1.98,2.0515,1.81,1.96,10180,0
+LINC.US,D,20181017,000000,2.02,2.05,1.96,1.96,1228,0
+LINC.US,D,20181018,000000,1.95,2.13,1.95,2.13,4011,0
+LINC.US,D,20181019,000000,2.07,2.07,2,2,459,0
+LINC.US,D,20181022,000000,2.07,2.07,1.87,1.87,2080,0
+LINC.US,D,20181023,000000,1.9,1.99,1.9,1.99,2837,0
+LINC.US,D,20181024,000000,1.99,2.03,1.91,2.02,19488,0
+LINC.US,D,20181025,000000,2.05,2.14,1.8779,2.09,10905,0
+LINC.US,D,20181026,000000,1.97,2.14,1.915,2.14,9801,0
+LINC.US,D,20181029,000000,1.9645,2.1,1.9645,2.05,37074,0
+LINC.US,D,20181030,000000,1.9828,2.18,1.9828,2.13,6832,0
+LINC.US,D,20181031,000000,2.07,2.24,2.01,2.23,8311,0
+LINC.US,D,20181101,000000,2.1499,2.2517,2.1022,2.25,6784,0
+LINC.US,D,20181102,000000,2.32,2.35,2.07,2.34,12851,0
+LINC.US,D,20181105,000000,2.4,2.44,2.34,2.36,26400,0
+LINC.US,D,20181106,000000,2.44,2.44,2.3517,2.44,8747,0
+LINC.US,D,20181107,000000,2.89,2.89,2.6,2.74,46327,0
+LINC.US,D,20181108,000000,2.86,2.86,2.7032,2.72,12109,0
+LINC.US,D,20181109,000000,2.8,2.805,2.63,2.7,12834,0
+LINC.US,D,20181112,000000,2.68,2.88,2.61,2.7,12432,0
+LINC.US,D,20181113,000000,2.6548,2.75,2.6548,2.71,9124,0
+LINC.US,D,20181114,000000,2.74,2.74,2.7,2.7,1151,0
+LINC.US,D,20181115,000000,2.73,2.73,2.6,2.7,29212,0
+LINC.US,D,20181116,000000,2.61,2.74,2.5125,2.74,39789,0
+LINC.US,D,20181119,000000,2.7,2.7,2.52,2.65,14941,0
+LINC.US,D,20181120,000000,2.34,2.5775,2.34,2.555,21268,0
+LINC.US,D,20181121,000000,2.6,2.64,2.5,2.64,12681,0
+LINC.US,D,20181123,000000,2.64,2.64,2.47,2.47,228,0
+LINC.US,D,20181126,000000,2.46,2.46,2.46,2.46,203,0
+LINC.US,D,20181127,000000,2.49,2.51,2.36,2.51,10139,0
+LINC.US,D,20181128,000000,2.46,2.54,2.39,2.39,3871,0
+LINC.US,D,20181129,000000,2.37,2.45,2.37,2.43,5991,0
+LINC.US,D,20181130,000000,2.44,2.52,2.34,2.37,15802,0
+LINC.US,D,20181203,000000,2.46,2.48,2.36,2.45,2294,0
+LINC.US,D,20181204,000000,2.44,2.48,2.34,2.48,5471,0
+LINC.US,D,20181206,000000,2.35,2.73,2.34,2.62,18509,0
+LINC.US,D,20181207,000000,2.63,2.76,2.613,2.65,10526,0
+LINC.US,D,20181210,000000,2.65,2.65,2.3773,2.5,16099,0
+LINC.US,D,20181211,000000,2.6399,2.6399,2.51,2.52,763,0
+LINC.US,D,20181212,000000,2.5125,2.64,2.5125,2.64,2502,0
+LINC.US,D,20181213,000000,2.6072,2.6072,2.31,2.31,18210,0
+LINC.US,D,20181214,000000,2.3,2.49,2.275,2.49,1455,0
+LINC.US,D,20181217,000000,2.3017,2.41,2.3017,2.41,7376,0
+LINC.US,D,20181218,000000,2.1,2.49,2.1,2.45,11070,0
+LINC.US,D,20181219,000000,2.33,2.5,2.11,2.41,5180,0
+LINC.US,D,20181220,000000,2.36,2.49,2.36,2.37,1770,0
+LINC.US,D,20181221,000000,2.35,2.38,2.2,2.2,27262,0
+LINC.US,D,20181224,000000,2.17,2.48,2.17,2.45,4450,0
+LINC.US,D,20181226,000000,2.27,2.4,2.03,2.4,23307,0
+LINC.US,D,20181227,000000,2.3999,2.3999,2.2211,2.38,3822,0
+LINC.US,D,20181228,000000,2.31,2.39,2.2847,2.29,3298,0
+LINC.US,D,20181231,000000,2.24,3.23,2.2157,3.2,450058,0
+LINC.US,D,20190102,000000,2.99,2.99,2.81,2.85,60184,0
+LINC.US,D,20190103,000000,2.82,2.9081,2.785,2.88,11200,0
+LINC.US,D,20190104,000000,2.8,2.93,2.8,2.84,37808,0
+LINC.US,D,20190107,000000,2.93,2.94,2.81,2.93,12881,0
+LINC.US,D,20190108,000000,3,3,2.8801,2.8801,3234,0
+LINC.US,D,20190109,000000,2.92,2.9241,2.66,2.87,23602,0
+LINC.US,D,20190110,000000,2.88,2.91,2.58,2.67,7754,0
+LINC.US,D,20190111,000000,2.68,2.8385,2.68,2.82,8388,0
+LINC.US,D,20190114,000000,2.77,2.94,2.76,2.76,1787,0
+LINC.US,D,20190115,000000,2.79,2.89,2.76,2.89,2244,0
+LINC.US,D,20190116,000000,2.87,2.91,2.71,2.71,7833,0
+LINC.US,D,20190117,000000,2.74,2.99,2.74,2.79,10241,0
+LINC.US,D,20190118,000000,2.8194,2.99,2.8194,2.87,882,0
+LINC.US,D,20190122,000000,2.87,2.8999,2.76,2.85,1873,0
+LINC.US,D,20190123,000000,2.86,2.89,2.7501,2.89,6088,0
+LINC.US,D,20190124,000000,2.88,2.88,2.7501,2.86,5597,0
+LINC.US,D,20190125,000000,2.86,2.86,2.7727,2.8,1930,0
+LINC.US,D,20190128,000000,2.8,2.9007,2.8,2.89,3122,0
+LINC.US,D,20190129,000000,2.88,2.95,2.88,2.88,8487,0
+LINC.US,D,20190130,000000,2.8646,3,2.8646,3,13073,0
+LINC.US,D,20190131,000000,2.8957,2.8957,2.8957,2.8957,338,0
+LINC.US,D,20190201,000000,2.9,2.9991,2.9,2.99,35328,0
+LINC.US,D,20190204,000000,2.99,3,2.95,3,18524,0
+LINC.US,D,20190205,000000,3.04,3.05,2.98,2.99,47290,0
+LINC.US,D,20190206,000000,3.0857,3.25,3.04,3.17,17120,0
+LINC.US,D,20190207,000000,3.25,3.25,3.2,3.24,28334,0
+LINC.US,D,20190208,000000,3.24,3.26,3.19,3.19,15457,0
+LINC.US,D,20190211,000000,3.19,3.2991,3.15,3.15,11859,0
+LINC.US,D,20190212,000000,3.15,3.2799,3.15,3.23,4674,0
+LINC.US,D,20190213,000000,3.24,3.34,3.24,3.3,2618,0
+LINC.US,D,20190214,000000,3.34,3.34,3.1801,3.19,4085,0
+LINC.US,D,20190215,000000,3.22,3.34,3.15,3.15,14324,0
+LINC.US,D,20190219,000000,3.17,3.2886,3.16,3.2,4343,0
+LINC.US,D,20190220,000000,3.2096,3.2096,3.15,3.15,6242,0
+LINC.US,D,20190221,000000,3.11,3.2,3.11,3.12,1593,0
+LINC.US,D,20190222,000000,3.17,3.26,3.12,3.19,10240,0
+LINC.US,D,20190225,000000,3.22,3.22,3.21,3.22,816,0
+LINC.US,D,20190226,000000,3.22,3.23,3.17,3.17,8430,0
+LINC.US,D,20190227,000000,3.16,3.2,3.16,3.2,5679,0
+LINC.US,D,20190228,000000,3.17,3.175,3.15,3.17,30762,0
+LINC.US,D,20190301,000000,3.19,3.19,3.14,3.14,20291,0
+LINC.US,D,20190304,000000,3.14,3.1857,3.14,3.15,5470,0
+LINC.US,D,20190305,000000,3.18,3.2,3.14,3.2,34427,0
+LINC.US,D,20190306,000000,3.19,3.2,3.12,3.14,10461,0
+LINC.US,D,20190307,000000,3.22,3.23,3.13,3.17,2869,0
+LINC.US,D,20190308,000000,3.14,3.2344,3.1,3.1,14749,0
+LINC.US,D,20190311,000000,3.1605,3.1605,2.9,2.92,15482,0
+LINC.US,D,20190312,000000,2.97,3.03,2.92,2.92,5078,0
+LINC.US,D,20190313,000000,3.03,3.03,2.94,2.94,904,0
+LINC.US,D,20190314,000000,3,3.0095,2.95,2.95,2208,0
+LINC.US,D,20190315,000000,2.94,3.19,2.94,3.19,24187,0
+LINC.US,D,20190318,000000,3.128,3.264,3.128,3.1975,10361,0
+LINC.US,D,20190319,000000,3.25,3.25,3.2,3.2,12352,0
+LINC.US,D,20190320,000000,3.18,3.24,3.07,3.07,3230,0
+LINC.US,D,20190322,000000,3.0601,3.15,3.042,3.042,15364,0
+LINC.US,D,20190325,000000,3.09,3.0956,2.92,2.92,40357,0
+LINC.US,D,20190326,000000,2.92,3.14,2.92,3.05,6543,0
+LINC.US,D,20190327,000000,3.065,3.26,3.05,3.205,22056,0
+LINC.US,D,20190328,000000,3.18,3.22,3.18,3.21,1010,0
+LINC.US,D,20190329,000000,3.24,3.24,3.1,3.1,16370,0
+LINC.US,D,20190401,000000,3.1925,3.2579,3.13,3.2,2597,0
+LINC.US,D,20190402,000000,3.2,3.24,3.2,3.23,11802,0
+LINC.US,D,20190403,000000,3.07,3.25,3.05,3.07,69873,0
+LINC.US,D,20190404,000000,3.1155,3.13,3.11,3.13,1679,0
+LINC.US,D,20190405,000000,3.18,3.18,3.09,3.09,512,0
+LINC.US,D,20190408,000000,3.2,3.23,3.09,3.095,5862,0
+LINC.US,D,20190409,000000,3.24,3.24,3.09,3.13,1688,0
+LINC.US,D,20190410,000000,3.17,3.24,3.12,3.12,6823,0
+LINC.US,D,20190411,000000,3.12,3.23,3.12,3.23,1170,0
+LINC.US,D,20190412,000000,3.23,3.23,3.16,3.2191,4520,0
+LINC.US,D,20190415,000000,3.22,3.23,3.21,3.21,2310,0
+LINC.US,D,20190416,000000,3.22,3.23,3.22,3.23,1760,0
+LINC.US,D,20190417,000000,3.2,3.23,3.15,3.15,16255,0
+LINC.US,D,20190418,000000,3.19,3.25,3.1517,3.23,10935,0
+LINC.US,D,20190422,000000,3.15,3.181,3.12,3.12,15874,0
+LINC.US,D,20190423,000000,3.16,3.22,3.09,3.09,2731,0
+LINC.US,D,20190424,000000,3.09,3.12,3.09,3.11,1385,0
+LINC.US,D,20190425,000000,3.1118,3.2,3.11,3.15,1908,0
+LINC.US,D,20190426,000000,3.15,3.19,3.12,3.12,897,0
+LINC.US,D,20190429,000000,3.15,3.2,3.04,3.2,7285,0
+LINC.US,D,20190430,000000,3.0872,3.16,3.03,3.04,2708,0
+LINC.US,D,20190501,000000,3.01,3.17,3.01,3.12,3641,0
+LINC.US,D,20190502,000000,3.08,3.08,3.08,3.08,6193,0
+LINC.US,D,20190503,000000,3.14,3.18,3.08,3.18,3224,0
+LINC.US,D,20190506,000000,3.08,3.17,3.08,3.08,4606,0
+LINC.US,D,20190507,000000,3.16,3.17,3.04,3.0552,1042,0
+LINC.US,D,20190508,000000,3.139,3.139,3.03,3.03,1407,0
+LINC.US,D,20190509,000000,3.08,3.08,3.08,3.08,735,0
+LINC.US,D,20190510,000000,3.1,3.17,3.1,3.17,1220,0
+LINC.US,D,20190513,000000,3.1,3.1599,2.67,2.8,10306,0
+LINC.US,D,20190514,000000,2.76,2.8699,2.55,2.85,13410,0
+LINC.US,D,20190515,000000,2.75,2.75,2.65,2.7,19999,0
+LINC.US,D,20190516,000000,2.65,2.9799,2.65,2.93,3467,0
+LINC.US,D,20190517,000000,2.8968,2.8968,2.65,2.65,478,0
+LINC.US,D,20190520,000000,2.63,2.8,2.51,2.8,61083,0
+LINC.US,D,20190521,000000,2.89,2.89,2.7143,2.835,20388,0
+LINC.US,D,20190522,000000,2.7725,2.87,2.7725,2.86,20367,0
+LINC.US,D,20190523,000000,2.79,2.9,2.79,2.84,213654,0
+LINC.US,D,20190524,000000,2.899,2.9,2.7,2.73,13095,0
+LINC.US,D,20190528,000000,2.85,2.854,2.66,2.73,9690,0
+LINC.US,D,20190529,000000,2.85,2.85,2.73,2.79,5661,0
+LINC.US,D,20190530,000000,2.8,2.8,2.6,2.61,26660,0
+LINC.US,D,20190531,000000,2.56,2.75,2.56,2.75,4952,0
+LINC.US,D,20190603,000000,2.67,2.79,2.58,2.79,5398,0
+LINC.US,D,20190604,000000,2.88,2.88,2.77,2.82,1803,0
+LINC.US,D,20190605,000000,2.8,2.88,2.61,2.61,2007,0
+LINC.US,D,20190606,000000,2.63,2.89,2.63,2.66,1990,0
+LINC.US,D,20190607,000000,2.69,2.7,2.64,2.6483,1709,0
+LINC.US,D,20190610,000000,2.62,2.87,2.6,2.61,9216,0
+LINC.US,D,20190611,000000,2.68,2.78,2.6,2.78,4128,0
+LINC.US,D,20190612,000000,2.75,2.75,2.6,2.7,20289,0
+LINC.US,D,20190613,000000,2.65,2.7,2.6,2.6,78971,0
+LINC.US,D,20190614,000000,2.6,2.745,2.26,2.64,39833,0
+LINC.US,D,20190617,000000,2.58,2.64,2.2914,2.64,30801,0
+LINC.US,D,20190618,000000,2.64,2.64,2.53,2.58,7098,0
+LINC.US,D,20190619,000000,2.63,2.695,2.45,2.58,50851,0
+LINC.US,D,20190620,000000,2.52,2.835,2.3417,2.48,70112,0
+LINC.US,D,20190621,000000,2.6,2.63,2.425,2.43,38940,0
+LINC.US,D,20190624,000000,2.5,2.5,2.33,2.35,56484,0
+LINC.US,D,20190625,000000,2.33,2.33,2.245,2.25,159597,0
+LINC.US,D,20190626,000000,2.21,2.54,1.945,2.175,72785,0
+LINC.US,D,20190627,000000,2.25,2.37,2.05,2.2,27264,0
+LINC.US,D,20190628,000000,2.32,2.579,2.19,2.31,32479,0
+LINC.US,D,20190701,000000,2.81,2.81,2.2,2.29,38691,0
+LINC.US,D,20190702,000000,2.24,2.45,2.08,2.17,50880,0
+LINC.US,D,20190703,000000,2.25,2.405,2.15,2.25,16603,0
+LINC.US,D,20190705,000000,2.15,2.36,2.13,2.19,17832,0
+LINC.US,D,20190708,000000,2.24,2.28,2.11,2.11,9611,0
+LINC.US,D,20190709,000000,2.24,2.3,2.01,2.1,79259,0
+LINC.US,D,20190710,000000,2.15,2.3,2.15,2.25,23216,0
+LINC.US,D,20190711,000000,2.18,2.32,2.1105,2.17,17191,0
+LINC.US,D,20190712,000000,2.07,2.295,2.0601,2.13,37892,0
+LINC.US,D,20190715,000000,2.19,2.23,2.06,2.23,18280,0
+LINC.US,D,20190716,000000,2.181,2.2,2.09,2.09,12930,0
+LINC.US,D,20190717,000000,2.18,2.2,2.05,2.1,26987,0
+LINC.US,D,20190718,000000,2.15,2.1799,2,2,14653,0
+LINC.US,D,20190719,000000,2.02,2.075,1.9,2.01,23837,0
+LINC.US,D,20190722,000000,2,2.03,1.91,1.91,16292,0
+LINC.US,D,20190723,000000,1.91,2.02,1.91,1.93,44766,0
+LINC.US,D,20190724,000000,1.93,1.98,1.91,1.92,24380,0
+LINC.US,D,20190725,000000,1.94,2.1,1.92,1.92,4737,0
+LINC.US,D,20190726,000000,1.91,2.18,1.91,2.07,15945,0
+LINC.US,D,20190729,000000,1.93,2.18,1.93,1.93,19142,0
+LINC.US,D,20190730,000000,1.94,2.03,1.85,1.9,30492,0
+LINC.US,D,20190731,000000,2.03,2.075,1.8,1.85,28766,0
+LINC.US,D,20190801,000000,1.81,1.95,1.81,1.85,9220,0
+LINC.US,D,20190805,000000,1.76,1.89,1.75,1.85,3994,0
+LINC.US,D,20190806,000000,1.795,1.8399,1.75,1.79,15243,0
+LINC.US,D,20190807,000000,1.85,1.85,1.7501,1.83,22215,0
+LINC.US,D,20190808,000000,1.87,1.87,1.74,1.74,17037,0
+LINC.US,D,20190809,000000,1.75,1.76,1.51,1.76,118289,0
+LINC.US,D,20190812,000000,1.79,1.85,1.75,1.85,29804,0
+LINC.US,D,20190813,000000,1.79,1.87,1.69,1.86,35883,0
+LINC.US,D,20190814,000000,1.87,1.9783,1.8,1.83,37875,0
+LINC.US,D,20190815,000000,1.76,1.83,1.7,1.73,68841,0
+LINC.US,D,20190816,000000,1.71,1.8317,1.66,1.66,24247,0
+LINC.US,D,20190819,000000,1.68,1.88,1.59,1.88,69036,0
+LINC.US,D,20190820,000000,1.8899,2.2199,1.77,1.92,34252,0
+LINC.US,D,20190821,000000,1.95,2.1,1.9156,2.01,22897,0
+LINC.US,D,20190822,000000,2.1946,2.1946,2.0001,2.13,35334,0
+LINC.US,D,20190823,000000,2.14,2.14,1.98,1.98,15965,0
+LINC.US,D,20190826,000000,2,2.14,2,2.0368,8297,0
+LINC.US,D,20190827,000000,2.1,2.149,2,2.08,14676,0
+LINC.US,D,20190828,000000,2.04,2.04,2,2.03,1819,0
+LINC.US,D,20190829,000000,2.03,2.04,2,2,113567,0
+LINC.US,D,20190830,000000,2,2.1239,1.9985,2.075,13230,0
+LINC.US,D,20190903,000000,2.07,2.23,2.07,2.23,2764,0
+LINC.US,D,20190904,000000,2.23,2.382,2.23,2.23,5779,0
+LINC.US,D,20190905,000000,2.2412,2.2699,2.2412,2.2675,2558,0
+LINC.US,D,20190906,000000,2.26,2.26,2.1,2.11,14319,0
+LINC.US,D,20190909,000000,2.13,2.3,1.89,2.3,22193,0
+LINC.US,D,20190910,000000,2.24,2.29,1.99,2.14,66909,0
+LINC.US,D,20190911,000000,2.139,2.23,2.1359,2.22,5479,0
+LINC.US,D,20190912,000000,2.17,2.4,2.05,2.22,23633,0
+LINC.US,D,20190913,000000,2.21,2.35,2.11,2.15,19653,0
+LINC.US,D,20190916,000000,2.29,2.379,2.12,2.32,34226,0
+LINC.US,D,20190917,000000,2.28,2.29,2.03,2.05,20293,0
+LINC.US,D,20190918,000000,2.08,2.2,2,2,21655,0
+LINC.US,D,20190919,000000,2.02,2.1386,1.95,2.11,12872,0
+LINC.US,D,20190920,000000,2.11,2.25,2.11,2.25,44048,0
+LINC.US,D,20190923,000000,2.24,2.24,2.03,2.145,19317,0
+LINC.US,D,20190924,000000,2.09,2.26,2.08,2.24,66925,0
+LINC.US,D,20190925,000000,2.29,2.5226,2.25,2.25,92804,0
+LINC.US,D,20190926,000000,2.25,2.3,2.12,2.12,38851,0
+LINC.US,D,20190927,000000,2.14,2.4283,2.08,2.09,18586,0
+LINC.US,D,20190930,000000,2.05,2.3153,2.05,2.08,5152,0
+LINC.US,D,20191001,000000,2.08,2.25,2.07,2.09,29991,0
+LINC.US,D,20191002,000000,2.2,2.2,2.06,2.06,9547,0
+LINC.US,D,20191003,000000,2.05,2.13,1.98,2,65842,0
+LINC.US,D,20191004,000000,2.01,2.06,1.98,2.05,3645,0
+LINC.US,D,20191007,000000,2.09,2.2797,2.09,2.15,30442,0
+LINC.US,D,20191008,000000,2.18,2.28,2.16,2.28,8605,0
+LINC.US,D,20191009,000000,2.29,2.41,2.14,2.295,38249,0
+LINC.US,D,20191010,000000,2.24,2.34,2.1901,2.21,5587,0
+LINC.US,D,20191011,000000,2.24,2.35,2.17,2.19,19054,0
+LINC.US,D,20191014,000000,2.2,2.2,2.195,2.2,3455,0
+LINC.US,D,20191015,000000,2.18,2.2,2.16,2.16,15130,0
+LINC.US,D,20191016,000000,2.17,2.3,2.16,2.17,2817,0
+LINC.US,D,20191017,000000,2.19,2.2345,2.13,2.13,7471,0
+LINC.US,D,20191018,000000,2.12,2.2882,2.12,2.14,4469,0
+LINC.US,D,20191021,000000,2.14,2.2588,2.14,2.14,2392,0
+LINC.US,D,20191022,000000,2.2,2.2041,2.14,2.17,4681,0
+LINC.US,D,20191023,000000,2.21,2.215,2.1476,2.16,9326,0
+LINC.US,D,20191024,000000,2.1965,2.31,2.14,2.14,15530,0
+LINC.US,D,20191025,000000,2.25,2.25,2.14,2.14,7591,0
+LINC.US,D,20191028,000000,2.22,2.28,2.15,2.15,2352,0
+LINC.US,D,20191029,000000,2.1745,2.19,2.1,2.1,13714,0
+LINC.US,D,20191030,000000,2.1,2.12,2.09,2.09,3920,0
+LINC.US,D,20191031,000000,2.09,2.14,1.88,1.94,7445,0
+LINC.US,D,20191101,000000,2.15,2.16,1.95,2.12,2776,0
+LINC.US,D,20191104,000000,1.9397,2.05,1.92,1.92,8052,0
+LINC.US,D,20191105,000000,2,2.03,1.9264,2.03,4295,0
+LINC.US,D,20191106,000000,2.11,2.11,2.03,2.04,855,0
+LINC.US,D,20191107,000000,2,2.04,1.92,1.955,28913,0
+LINC.US,D,20191108,000000,1.92,1.95,1.9,1.9,6004,0
+LINC.US,D,20191111,000000,1.77,1.88,1.77,1.78,1102,0
+LINC.US,D,20191112,000000,1.75,1.96,1.705,1.83,12732,0
+LINC.US,D,20191113,000000,1.7596,1.8228,1.7596,1.81,1871,0
+LINC.US,D,20191114,000000,1.76,1.8227,1.652,1.7,22239,0
+LINC.US,D,20191115,000000,1.79,1.79,1.68,1.68,1719,0
+LINC.US,D,20191118,000000,1.72,1.8,1.68,1.8,32290,0
+LINC.US,D,20191119,000000,1.676,1.83,1.676,1.83,16507,0
+LINC.US,D,20191120,000000,1.75,2.02,1.7335,1.87,17132,0
+LINC.US,D,20191121,000000,1.9,1.9,1.624,1.77,44452,0
+LINC.US,D,20191122,000000,1.6747,1.77,1.6747,1.68,4478,0
+LINC.US,D,20191125,000000,1.64,2.03,1.6,1.74,20096,0
+LINC.US,D,20191126,000000,2.0307,2.0307,1.76,1.76,3794,0
+LINC.US,D,20191127,000000,1.74,1.91,1.7241,1.799,24518,0
+LINC.US,D,20191129,000000,1.8,1.97,1.74,1.75,7843,0
+LINC.US,D,20191202,000000,1.85,1.85,1.73,1.75,14251,0
+LINC.US,D,20191203,000000,1.77,1.8,1.75,1.8,2778,0
+LINC.US,D,20191204,000000,1.7113,1.79,1.65,1.66,5652,0
+LINC.US,D,20191205,000000,1.74,1.75,1.67,1.67,7826,0
+LINC.US,D,20191206,000000,1.6609,1.99,1.65,1.95,48699,0
+LINC.US,D,20191209,000000,1.85,2.1799,1.8,2.03,67498,0
+LINC.US,D,20191210,000000,2.03,2.34,2.01,2.315,179719,0
+LINC.US,D,20191211,000000,2.32,2.4,2.14,2.26,34955,0
+LINC.US,D,20191212,000000,2.1692,2.2,1.97,2.125,97779,0
+LINC.US,D,20191213,000000,2.08,2.44,2.07,2.4,36535,0
+LINC.US,D,20191216,000000,2.4,2.4,2.25,2.33,25890,0
+LINC.US,D,20191217,000000,2.38,2.39,2.27,2.27,3953,0
+LINC.US,D,20191218,000000,2.295,2.35,2.29,2.32,4863,0
+LINC.US,D,20191219,000000,2.3567,2.3873,2.3,2.3,18533,0
+LINC.US,D,20191220,000000,2.29,2.34,2.27,2.27,3008,0
+LINC.US,D,20191223,000000,2.31,2.32,2.28,2.315,5032,0
+LINC.US,D,20191224,000000,2.3,2.3,2.275,2.29,723,0
+LINC.US,D,20191226,000000,2.2814,2.2814,2.2553,2.26,6970,0
+LINC.US,D,20191227,000000,2.26,2.26,2.1,2.12,8644,0
+LINC.US,D,20191230,000000,2.22,2.22,2.11,2.14,8870,0
+LINC.US,D,20191231,000000,2.25,2.85,2.25,2.7,91803,0
+LINC.US,D,20200102,000000,2.8,2.8,2.7,2.7,31559,0
+LINC.US,D,20200103,000000,2.75,2.75,2.55,2.55,16310,0
+LINC.US,D,20200106,000000,2.5427,2.7299,2.5427,2.67,10127,0
+LINC.US,D,20200107,000000,2.5208,2.7671,2.33,2.4701,49875,0
+LINC.US,D,20200108,000000,2.55,2.672,2.47,2.49,6996,0
+LINC.US,D,20200109,000000,2.51,2.51,2.35,2.35,17872,0
+LINC.US,D,20200110,000000,2.3,2.35,2.185,2.285,30059,0
+LINC.US,D,20200113,000000,2.27,2.38,2.25,2.31,7217,0
+LINC.US,D,20200114,000000,2.25,2.3,2.25,2.26,7526,0
+LINC.US,D,20200115,000000,2.3,2.3,2.25,2.27,11311,0
+LINC.US,D,20200117,000000,2.2915,2.3,2.13,2.195,17103,0
+LINC.US,D,20200121,000000,2.15,2.23,2.1,2.21,10170,0
+LINC.US,D,20200122,000000,2.2,2.29,2.19,2.26,7538,0
+LINC.US,D,20200123,000000,2.26,2.3,2.21,2.3,18995,0
+LINC.US,D,20200124,000000,2.3,2.45,2.255,2.45,8751,0
+LINC.US,D,20200127,000000,2.45,2.53,2.41,2.41,6584,0
+LINC.US,D,20200128,000000,2.525,2.6,2.5075,2.6,3773,0
+LINC.US,D,20200129,000000,2.52,2.555,2.31,2.44,9772,0
+LINC.US,D,20200130,000000,2.3378,2.42,2.3378,2.36,2825,0
+LINC.US,D,20200131,000000,2.31,2.42,2.27,2.36,7910,0
+LINC.US,D,20200203,000000,2.35,2.485,2.27,2.27,11142,0
+LINC.US,D,20200204,000000,2.3939,2.3939,2.2901,2.2901,2616,0
+LINC.US,D,20200205,000000,2.3,2.425,2.3,2.315,8672,0
+LINC.US,D,20200206,000000,2.35,2.37,2.225,2.35,10739,0
+LINC.US,D,20200207,000000,2.3,2.3967,2.23,2.355,9934,0
+LINC.US,D,20200210,000000,2.41,2.41,2.36,2.41,10026,0
+LINC.US,D,20200211,000000,2.42,2.425,2.34,2.4,13014,0
+LINC.US,D,20200212,000000,2.35,2.47,2.32,2.39,2181,0
+LINC.US,D,20200213,000000,2.4,2.4,2.31,2.31,2973,0
+LINC.US,D,20200214,000000,2.38,2.48,2.31,2.48,1641,0
+LINC.US,D,20200218,000000,2.39,2.5,2.39,2.49,3343,0
+LINC.US,D,20200219,000000,2.3896,2.5,2.3896,2.49,105748,0
+LINC.US,D,20200220,000000,2.55,2.59,2.49,2.49,57048,0
+LINC.US,D,20200221,000000,2.5859,2.597,2.49,2.49,13405,0
+LINC.US,D,20200224,000000,2.57,2.654,2.54,2.61,17362,0
+LINC.US,D,20200225,000000,2.59,2.64,2.4058,2.41,9309,0
+LINC.US,D,20200226,000000,2.51,2.9496,2.48,2.77,34500,0
+LINC.US,D,20200227,000000,2.77,2.9073,2.7,2.77,8453,0
+LINC.US,D,20200228,000000,2.71,2.95,2.5101,2.95,32003,0
+LINC.US,D,20200302,000000,2.95,2.95,2.6,2.78,2623,0
+LINC.US,D,20200303,000000,2.775,2.88,2.55,2.6,9005,0
+LINC.US,D,20200304,000000,2.8374,2.8699,2.56,2.78,6159,0
+LINC.US,D,20200305,000000,2.86,2.9,2.6,2.9,6194,0
+LINC.US,D,20200306,000000,2.9,2.9,2.64,2.64,18939,0
+LINC.US,D,20200309,000000,2.56,2.56,2.36,2.55,20855,0
+LINC.US,D,20200310,000000,2.5239,2.55,2.43,2.53,18807,0
+LINC.US,D,20200311,000000,2.3,2.7301,2.3,2.38,13861,0
+LINC.US,D,20200312,000000,2.45,2.45,1.83,2,57308,0
+LINC.US,D,20200313,000000,2,2.2,1.8001,2.2,34085,0
+LINC.US,D,20200316,000000,1.85,2.2,1.69,1.77,12893,0
+LINC.US,D,20200317,000000,1.8522,2.0855,1.85,1.95,44200,0
+LINC.US,D,20200318,000000,1.845,1.9,1.8,1.89,9073,0
+LINC.US,D,20200319,000000,1.89,1.9707,1.85,1.96,5832,0
+LINC.US,D,20200320,000000,1.9999,2,1.9,1.9,2882,0
+LINC.US,D,20200323,000000,1.9,2,1.9,1.92,14169,0
+LINC.US,D,20200324,000000,2,2.09,1.98,1.995,13735,0
+LINC.US,D,20200325,000000,2.09,2.3,2.07,2.16,16080,0
+LINC.US,D,20200326,000000,2.28,2.4,2.25,2.25,7052,0
+LINC.US,D,20200327,000000,2.3,2.3,2.1568,2.29,7084,0
+LINC.US,D,20200330,000000,2.2,2.26,2.15,2.16,6358,0
+LINC.US,D,20200331,000000,2.2352,2.29,2.2,2.2,35484,0
+LINC.US,D,20200401,000000,2.2134,2.222,2.18,2.22,6703,0
+LINC.US,D,20200402,000000,2.16,2.28,2.16,2.28,2832,0
+LINC.US,D,20200403,000000,2.2689,2.3,2.11,2.3,4721,0
+LINC.US,D,20200406,000000,2.29,2.29,2.25,2.25,1658,0
+LINC.US,D,20200407,000000,2.2808,2.33,2.26,2.33,4512,0
+LINC.US,D,20200408,000000,2.32,2.45,2.32,2.4,16220,0
+LINC.US,D,20200409,000000,2.4,2.41,2.335,2.335,7774,0
+LINC.US,D,20200413,000000,2.385,2.4,2.27,2.4,28046,0
+LINC.US,D,20200414,000000,2.4,2.46,2.35,2.3938,43032,0
+LINC.US,D,20200415,000000,2.6,2.6,2.36,2.3916,7151,0
+LINC.US,D,20200416,000000,2.365,2.4,2.35,2.35,7806,0
+LINC.US,D,20200417,000000,2.4,2.4,2.35,2.4,7763,0
+LINC.US,D,20200420,000000,2.4328,2.4328,2.4328,2.4328,449,0
+LINC.US,D,20200421,000000,2.36,2.44,2.35,2.44,2375,0
+LINC.US,D,20200422,000000,2.5,2.53,2.35,2.35,7047,0
+LINC.US,D,20200423,000000,2.45,2.47,2.41,2.41,1915,0
+LINC.US,D,20200424,000000,2.4184,2.44,2.3701,2.42,2923,0
+LINC.US,D,20200427,000000,2.4498,2.53,2.4349,2.5,7298,0
+LINC.US,D,20200428,000000,2.56,2.56,2.33,2.33,5640,0
+LINC.US,D,20200429,000000,2.55,2.6,2.43,2.5,62875,0
+LINC.US,D,20200430,000000,2.59,2.59,2.5,2.5,8642,0
+LINC.US,D,20200501,000000,2.53,2.53,2.35,2.35,2554,0
+LINC.US,D,20200504,000000,2.35,2.38,2.35,2.38,680,0
+LINC.US,D,20200505,000000,2.44,2.52,2.33,2.33,16906,0
+LINC.US,D,20200506,000000,2.32,2.48,2.26,2.3,13256,0
+LINC.US,D,20200507,000000,2.33,2.49,2.33,2.49,3898,0
+LINC.US,D,20200508,000000,2.52,2.6,2.43,2.5,44105,0
+LINC.US,D,20200511,000000,2.45,2.59,2.43,2.43,27070,0
+LINC.US,D,20200512,000000,2.44,2.6,2.44,2.55,12272,0
+LINC.US,D,20200513,000000,2.87,2.9901,2.65,2.8,75847,0
+LINC.US,D,20200514,000000,2.8,2.8,2.56,2.8,16505,0
+LINC.US,D,20200515,000000,2.8,2.8,2.5829,2.8,30793,0
+LINC.US,D,20200518,000000,2.6774,2.8,2.61,2.78,13890,0
+LINC.US,D,20200519,000000,2.62,2.79,2.56,2.69,10180,0
+LINC.US,D,20200520,000000,2.57,3.1,2.57,2.99,85284,0
+LINC.US,D,20200521,000000,2.98,3.91,2.98,3.44,180439,0
+LINC.US,D,20200522,000000,3.45,3.67,3.42,3.65,148670,0
+LINC.US,D,20200526,000000,3.65,3.7,3.15,3.48,181319,0
+LINC.US,D,20200527,000000,3.5,3.99,3.5,3.9,121289,0
+LINC.US,D,20200528,000000,3.95,3.95,3.7984,3.82,48359,0
+LINC.US,D,20200529,000000,3.94,3.95,3.69,3.9,77658,0
+LINC.US,D,20200601,000000,4,4.03,3.955,4,183648,0
+LINC.US,D,20200602,000000,4.06,4.44,4,4,210503,0
+LINC.US,D,20200603,000000,4.21,4.25,3.77,3.86,132129,0
+LINC.US,D,20200604,000000,3.72,4.16,3.72,4.15,66394,0
+LINC.US,D,20200605,000000,4.16,4.25,4.05,4.18,72612,0
+LINC.US,D,20200608,000000,4.14,4.25,4.13,4.17,66952,0
+LINC.US,D,20200609,000000,4.09,4.1,3.77,3.94,97699,0
+LINC.US,D,20200610,000000,3.91,4.19,3.8139,4.16,21479,0
+LINC.US,D,20200611,000000,4.11,4.12,3.925,4,27239,0
+LINC.US,D,20200612,000000,4.01,4.25,3.99,4.23,60150,0
+LINC.US,D,20200615,000000,4.25,4.25,4.19,4.19,75660,0
+LINC.US,D,20200616,000000,4.2729,4.36,4.24,4.31,62941,0
+LINC.US,D,20200617,000000,4.34,4.35,4.14,4.18,42360,0
+LINC.US,D,20200618,000000,4.18,4.225,4.09,4.09,25812,0
+LINC.US,D,20200619,000000,4.237,4.2661,4.05,4.055,83150,0
+LINC.US,D,20200622,000000,4.08,4.15,3.94,3.94,133141,0
+LINC.US,D,20200623,000000,4.1,4.2503,4.07,4.2,77042,0
+LINC.US,D,20200624,000000,4.2,4.2399,4.0201,4.05,22438,0
+LINC.US,D,20200625,000000,4.12,4.12,3.94,4,20770,0
+LINC.US,D,20200626,000000,3.95,3.964,3.8,3.91,35510,0
+LINC.US,D,20200629,000000,3.85,3.955,3.65,3.86,81109,0
+LINC.US,D,20200630,000000,3.91,4,3.81,3.9,17948,0
+LINC.US,D,20200701,000000,3.8975,4.1,3.8975,3.92,50980,0
+LINC.US,D,20200702,000000,3.95,4.1,3.935,4,22231,0
+LINC.US,D,20200706,000000,4.11,4.167,4.0601,4.13,33881,0
+LINC.US,D,20200707,000000,4.15,4.1799,4.02,4.08,32223,0
+LINC.US,D,20200708,000000,4.14,4.15,4.0748,4.09,17309,0
+LINC.US,D,20200709,000000,4.12,4.16,3.96,4.16,52141,0
+LINC.US,D,20200710,000000,4.16,4.35,4.02,4.32,162848,0
+LINC.US,D,20200713,000000,4.49,5.4599,4.4,4.45,319568,0
+LINC.US,D,20200714,000000,4.54,4.99,4.54,4.77,125365,0
+LINC.US,D,20200715,000000,5.04,5.05,4.71,4.71,148568,0
+LINC.US,D,20200716,000000,4.85,4.9499,4.55,4.58,117497,0
+LINC.US,D,20200717,000000,4.65,4.75,3.95,4.41,175827,0
+LINC.US,D,20200720,000000,4.41,4.86,4.375,4.645,60154,0
+LINC.US,D,20200721,000000,4.76,5.6,4.5002,5.51,159929,0
+LINC.US,D,20200722,000000,5.84,6.62,5.5301,5.91,922234,0
+LINC.US,D,20200723,000000,5.91,6.35,5.91,6.21,319924,0
+LINC.US,D,20200724,000000,6.22,6.3199,5.55,5.67,340352,0
+LINC.US,D,20200727,000000,5.84,6,4.88,5.47,258173,0
+LINC.US,D,20200728,000000,5.46,5.72,5.3338,5.51,60277,0
+LINC.US,D,20200729,000000,5.52,5.6,5.16,5.17,171979,0
+LINC.US,D,20200730,000000,5.15,5.5,5.12,5.43,127042,0
+LINC.US,D,20200731,000000,5.43,5.43,5.23,5.26,105422,0
+LINC.US,D,20200803,000000,5.27,5.3103,4.66,4.74,235186,0
+LINC.US,D,20200804,000000,4.63,5.32,4.59,5.28,137030,0
+LINC.US,D,20200805,000000,5.31,5.39,5.1501,5.38,64283,0
+LINC.US,D,20200806,000000,5.48,5.67,5.42,5.63,81447,0
+LINC.US,D,20200807,000000,5.64,5.64,5.21,5.23,82424,0
+LINC.US,D,20200810,000000,5.16,5.4,5.121,5.34,130895,0
+LINC.US,D,20200811,000000,5.42,5.88,5.12,5.42,290629,0
+LINC.US,D,20200812,000000,5.45,6.99,5.45,6.7,628858,0
+LINC.US,D,20200813,000000,6.95,7.05,6.2001,6.7,266734,0
+LINC.US,D,20200814,000000,6.98,7.565,6.72,7.53,425714,0
+LINC.US,D,20200817,000000,7.8,7.95,6.88,7.33,560272,0
+LINC.US,D,20200818,000000,7.33,7.5086,6.9901,7.11,162924,0
+LINC.US,D,20200819,000000,7.21,7.68,7.12,7.27,210636,0
+LINC.US,D,20200820,000000,7.2,7.2,6.06,6.83,329447,0
+LINC.US,D,20200821,000000,7,7.2,6.5275,6.76,215690,0
+LINC.US,D,20200824,000000,6.76,7.44,6.3014,7.37,430901,0
+LINC.US,D,20200825,000000,7.37,8.99,7.37,7.87,1495275,0
+LINC.US,D,20200826,000000,8.1,8.25,7.72,7.84,550472,0
+LINC.US,D,20200827,000000,7.7636,7.9199,7.15,7.57,328125,0
+LINC.US,D,20200828,000000,7.61,7.97,7.61,7.81,177687,0
+LINC.US,D,20200831,000000,7.95,7.97,7.57,7.87,287780,0
+LINC.US,D,20200901,000000,7.84,7.855,7.49,7.7,287756,0
+LINC.US,D,20200902,000000,7.7,7.75,6.93,7.22,286564,0
+LINC.US,D,20200903,000000,7.15,7.21,6.4,6.65,250882,0
+LINC.US,D,20200904,000000,6.65,6.88,6.02,6.49,285211,0
+LINC.US,D,20200908,000000,6.44,7.74,6.435,7.3,453321,0
+LINC.US,D,20200909,000000,7.41,7.52,6.83,6.85,214770,0
+LINC.US,D,20200910,000000,7.23,7.27,6.89,6.92,202431,0
+LINC.US,D,20200911,000000,6.94,7.16,6.63,6.68,168189,0
+LINC.US,D,20200914,000000,6.74,7.065,6.6417,6.83,261594,0
+LINC.US,D,20200915,000000,6.89,7.0699,6.75,6.8,166742,0
+LINC.US,D,20200916,000000,6.83,6.955,6.28,6.71,378283,0
+LINC.US,D,20200917,000000,6.51,7.04,6.5,6.65,380251,0
+LINC.US,D,20200918,000000,6.57,6.8,6.15,6.37,538760,0
+LINC.US,D,20200921,000000,6.33,6.6,6.25,6.3,301099,0
+LINC.US,D,20200922,000000,6.3,6.56,5.79,6.15,478260,0
+LINC.US,D,20200923,000000,6.05,6.1502,5.78,5.83,160425,0
+LINC.US,D,20200924,000000,5.76,5.76,5.2,5.53,323271,0
+LINC.US,D,20200925,000000,5.52,5.84,5.4801,5.6,125725,0
+LINC.US,D,20200928,000000,5.57,5.6599,5.3,5.39,132738,0
+LINC.US,D,20200929,000000,5.54,5.61,5.21,5.52,147315,0
+LINC.US,D,20200930,000000,5.56,5.57,5.24,5.52,160815,0
+LINC.US,D,20201001,000000,5.55,5.75,5.43,5.73,196856,0
+LINC.US,D,20201002,000000,5.62,5.84,5.5,5.68,122255,0
+LINC.US,D,20201005,000000,5.69,5.73,5.42,5.49,150930,0
+LINC.US,D,20201006,000000,5.6,6,5.56,5.81,191226,0
+LINC.US,D,20201007,000000,5.9,5.9899,5.67,5.77,135413,0
+LINC.US,D,20201008,000000,5.79,5.96,5.61,5.66,76501,0
+LINC.US,D,20201009,000000,5.73,5.92,5.67,5.81,70327,0
+LINC.US,D,20201012,000000,5.79,5.79,5.33,5.43,163152,0
+LINC.US,D,20201013,000000,5.35,5.4,5.1,5.25,156172,0
+LINC.US,D,20201014,000000,5.19,5.395,5.19,5.21,132540,0
+LINC.US,D,20201015,000000,5.09,5.16,4.92,5.07,190628,0
+LINC.US,D,20201016,000000,5.09,5.1,4.815,4.9,155200,0
+LINC.US,D,20201019,000000,4.85,4.97,4.61,4.73,273797,0
+LINC.US,D,20201020,000000,4.9,5.6,4.9,5.51,371245,0
+LINC.US,D,20201021,000000,5.45,5.51,5.27,5.42,147266,0
+LINC.US,D,20201022,000000,5.36,5.51,5.33,5.34,86930,0
+LINC.US,D,20201023,000000,5.38,5.5,5.31,5.42,70311,0
+LINC.US,D,20201026,000000,5.37,5.4,5.05,5.24,119241,0
+LINC.US,D,20201027,000000,5.22,5.22,4.88,4.89,54466,0
+LINC.US,D,20201028,000000,4.85,4.87,4.5901,4.77,94025,0
+LINC.US,D,20201029,000000,4.78,4.89,4.5,4.86,154238,0
+LINC.US,D,20201030,000000,4.92,4.92,4.66,4.67,85364,0
+LINC.US,D,20201102,000000,4.73,4.78,4.42,4.53,122055,0
+LINC.US,D,20201103,000000,4.53,4.9,4.49,4.76,59468,0
+LINC.US,D,20201104,000000,4.94,5.12,4.7,5.12,126685,0
+LINC.US,D,20201105,000000,5.11,5.65,4.95,5.43,317822,0
+LINC.US,D,20201106,000000,5.51,5.69,5.2001,5.42,158330,0
+LINC.US,D,20201109,000000,5.18,5.56,4.98,5.15,198978,0
+LINC.US,D,20201110,000000,5.14,5.7,5.02,5.67,181494,0
+LINC.US,D,20201111,000000,5.9,6.3,5.3,5.65,406817,0
+LINC.US,D,20201112,000000,5.75,6.1,5.68,6.05,214525,0
+LINC.US,D,20201113,000000,6.14,6.45,5.98,6.23,199560,0
+LINC.US,D,20201116,000000,6.32,6.57,6.12,6.19,205567,0
+LINC.US,D,20201117,000000,6.1,6.23,6.05,6.19,149360,0
+LINC.US,D,20201118,000000,6.24,6.24,5.9,5.93,100317,0
+LINC.US,D,20201119,000000,5.96,6.1,5.8,6.07,102583,0
+LINC.US,D,20201120,000000,6.1,6.22,6.0121,6.19,174261,0
+LINC.US,D,20201123,000000,6.19,6.575,6.19,6.53,184656,0
+LINC.US,D,20201124,000000,6.58,6.6525,6.39,6.47,95383,0
+LINC.US,D,20201125,000000,6.52,6.52,6.32,6.44,54890,0
+LINC.US,D,20201127,000000,6.39,6.59,6.33,6.43,40546,0
+LINC.US,D,20201130,000000,6.49,6.49,6.05,6.27,81877,0
+LINC.US,D,20201201,000000,6.21,6.4199,6.16,6.2,76917,0
+LINC.US,D,20201202,000000,6.12,6.35,6.1,6.12,71810,0
+LINC.US,D,20201203,000000,6.16,6.35,6.16,6.26,77895,0
+LINC.US,D,20201204,000000,6.27,6.681,6.27,6.61,113478,0
+LINC.US,D,20201207,000000,6.67,7.08,6.67,6.81,148645,0
+LINC.US,D,20201208,000000,6.77,6.97,6.4,6.66,234807,0
+LINC.US,D,20201209,000000,6.72,6.8649,5.81,6.11,278580,0
+LINC.US,D,20201210,000000,6.21,6.35,5.98,6.18,203452,0
+LINC.US,D,20201211,000000,6.16,6.33,5.91,6.26,113139,0
+LINC.US,D,20201214,000000,6.28,6.38,6.06,6.1,78288,0
+LINC.US,D,20201215,000000,6.1,6.375,6.04,6.3,82236,0
+LINC.US,D,20201216,000000,6.36,6.47,6.14,6.35,84091,0
+LINC.US,D,20201217,000000,6.32,7.03,6.2511,6.86,158155,0
+LINC.US,D,20201218,000000,6.86,7.25,6.69,7.12,309999,0
+LINC.US,D,20201221,000000,7.03,7.37,6.96,7.25,268767,0
+LINC.US,D,20201222,000000,7.3,7.78,7.22,7.75,186510,0
+LINC.US,D,20201223,000000,7.77,7.95,7.51,7.8,160581,0
+LINC.US,D,20201224,000000,7.84,7.84,6.74,6.78,198743,0
+LINC.US,D,20201228,000000,6.9,7.1,6.72,6.94,116972,0
+LINC.US,D,20201229,000000,6.97,7.07,6.18,6.33,121972,0
+LINC.US,D,20201230,000000,6.3,6.69,6.13,6.47,97680,0
+LINC.US,D,20201231,000000,6.46,6.62,6.13,6.5,150835,0
+LINC.US,D,20210104,000000,6.46,6.51,6.1251,6.37,87049,0
+LINC.US,D,20210105,000000,6.35,6.67,6.325,6.53,91476,0
+LINC.US,D,20210106,000000,6.575,6.74,6.38,6.49,94867,0
+LINC.US,D,20210107,000000,6.53,6.6432,6.42,6.5,46445,0
+LINC.US,D,20210108,000000,6.51,6.5247,6.06,6.22,107172,0
+LINC.US,D,20210111,000000,6.21,6.3,5.94,6.23,649439,0
+LINC.US,D,20210112,000000,6.2,6.39,6.16,6.26,258138,0
+LINC.US,D,20210113,000000,6.26,6.41,6,6.11,156228,0
+LINC.US,D,20210114,000000,6.08,6.35,6.08,6.23,69824,0
+LINC.US,D,20210115,000000,6.27,6.4,6.14,6.24,171124,0
+LINC.US,D,20210119,000000,6.26,6.39,5.95,6.15,111988,0
+LINC.US,D,20210120,000000,6.11,6.26,5.97,6.15,115628,0
+LINC.US,D,20210121,000000,6.12,6.35,6.03,6.28,189268,0
+LINC.US,D,20210122,000000,6.22,6.28,6.11,6.27,58657,0
+LINC.US,D,20210125,000000,6.21,6.64,6.1393,6.3,188814,0
+LINC.US,D,20210126,000000,6.36,6.4743,6.1,6.32,176390,0
+LINC.US,D,20210127,000000,6.21,6.23,5.9,5.92,138655,0
+LINC.US,D,20210128,000000,6,6.02,5.8,5.91,83239,0
+LINC.US,D,20210129,000000,5.98,6.09,5.67,5.89,99892,0
+LINC.US,D,20210201,000000,5.95,6.01,5.7201,5.99,47761,0
+LINC.US,D,20210202,000000,6.08,6.165,5.87,6,231287,0
+LINC.US,D,20210203,000000,6.04,6.22,6,6,124286,0
+LINC.US,D,20210204,000000,6.07,6.159,6,6.13,123846,0
+LINC.US,D,20210205,000000,6.21,6.38,6.01,6.22,204287,0
+LINC.US,D,20210208,000000,6.3,6.35,6.05,6.11,130002,0
+LINC.US,D,20210209,000000,6.08,6.23,6.025,6.06,148784,0
+LINC.US,D,20210210,000000,6.12,6.14,5.8,5.87,188786,0
+LINC.US,D,20210211,000000,5.84,6.05,5.83,5.83,145791,0
+LINC.US,D,20210212,000000,5.81,6.27,5.8,6.19,272683,0
+LINC.US,D,20210216,000000,6.27,6.27,5.927,6,163076,0
+LINC.US,D,20210217,000000,5.99,5.99,5.69,5.92,277011,0
+LINC.US,D,20210218,000000,5.83,6.05,5.79,5.85,118551,0
+LINC.US,D,20210219,000000,5.92,6.08,5.8,5.92,100177,0
+LINC.US,D,20210222,000000,5.85,6.08,5.78,5.98,84214,0
+LINC.US,D,20210223,000000,5.92,6.02,5.5,6,186494,0
+LINC.US,D,20210224,000000,6.09,6.11,5.85,6.11,71925,0
+LINC.US,D,20210225,000000,6.02,6.1,5.705,5.83,111438,0
+LINC.US,D,20210226,000000,5.91,5.96,5.59,5.78,72471,0
+LINC.US,D,20210301,000000,6.01,6.2,5.85,5.97,148167,0
+LINC.US,D,20210302,000000,5.97,6.06,5.875,6.02,187223,0
+LINC.US,D,20210303,000000,6.43,6.64,5.605,5.94,444504,0
+LINC.US,D,20210304,000000,6,6.2,5.25,5.94,453703,0
+LINC.US,D,20210305,000000,5.95,5.98,5.5,5.87,162284,0
+LINC.US,D,20210308,000000,5.7,6.09,5.57,5.95,334126,0
+LINC.US,D,20210309,000000,6.1,6.21,6.02,6.14,291787,0
+LINC.US,D,20210310,000000,6.29,6.3,6.09,6.13,206297,0
+LINC.US,D,20210311,000000,6.21,6.54,6.15,6.47,276214,0
+LINC.US,D,20210312,000000,6.48,6.615,6.44,6.47,189712,0
+LINC.US,D,20210315,000000,6.47,6.69,6.44,6.5,203391,0
+LINC.US,D,20210316,000000,6.365,6.6288,6.36,6.5,155763,0
+LINC.US,D,20210317,000000,6.5,6.6,6.37,6.53,202253,0
+LINC.US,D,20210318,000000,6.52,6.68,6.3501,6.45,290465,0
+LINC.US,D,20210319,000000,6.56,6.99,6.4515,6.95,328586,0
+LINC.US,D,20210322,000000,7,7.0881,6.7,6.94,170980,0
+LINC.US,D,20210323,000000,6.96,7.05,6.59,6.63,232201,0
+LINC.US,D,20210324,000000,6.75,6.935,6.7,6.77,198593,0
+LINC.US,D,20210325,000000,6.77,6.84,6.3338,6.66,222248,0
+LINC.US,D,20210326,000000,6.75,6.75,6.43,6.65,99090,0
+LINC.US,D,20210329,000000,6.67,6.67,6.45,6.45,172095,0
+LINC.US,D,20210330,000000,6.5,6.59,6.35,6.44,95344,0
+LINC.US,D,20210331,000000,6.44,6.515,6.35,6.41,79904,0
+LINC.US,D,20210401,000000,6.49,6.59,6.39,6.48,233892,0
+LINC.US,D,20210405,000000,6.7,6.73,6.42,6.44,248197,0
+LINC.US,D,20210406,000000,6.48,6.6,6.42,6.58,323127,0
+LINC.US,D,20210407,000000,6.58,6.72,6.31,6.45,177904,0
+LINC.US,D,20210408,000000,6.46,6.5,6.341,6.44,209084,0
+LINC.US,D,20210409,000000,6.45,6.595,6.24,6.4,79736,0
+LINC.US,D,20210412,000000,6.42,6.425,6.23,6.29,63566,0
+LINC.US,D,20210413,000000,6.32,6.3754,6.18,6.25,79769,0
+LINC.US,D,20210414,000000,6.27,6.35,6.2,6.21,107022,0
+LINC.US,D,20210415,000000,6.25,6.44,6.17,6.4,157514,0
+LINC.US,D,20210416,000000,6.42,6.49,6.25,6.41,108258,0
+LINC.US,D,20210419,000000,6.41,6.49,6.31,6.45,64666,0
+LINC.US,D,20210420,000000,6.47,6.47,6.32,6.36,68976,0
+LINC.US,D,20210421,000000,6.33,6.46,6.3089,6.38,73943,0
+LINC.US,D,20210422,000000,6.36,6.4356,6.285,6.4,92869,0
+LINC.US,D,20210423,000000,6.43,6.53,6.36,6.45,258090,0
+LINC.US,D,20210426,000000,6.49,6.54,6.37,6.41,53111,0
+LINC.US,D,20210427,000000,6.41,6.5,6.35,6.43,128152,0
+LINC.US,D,20210428,000000,6.585,6.64,6.4,6.58,78628,0
+LINC.US,D,20210429,000000,6.58,6.64,6.53,6.62,36491,0
+LINC.US,D,20210430,000000,6.58,6.61,6.42,6.42,61355,0
+LINC.US,D,20210503,000000,6.43,6.6499,6.3601,6.62,78522,0
+LINC.US,D,20210504,000000,6.58,6.65,6.4,6.59,101325,0
+LINC.US,D,20210505,000000,6.6,6.8057,6.42,6.68,69719,0
+LINC.US,D,20210506,000000,6.65,6.93,6.56,6.89,98534,0
+LINC.US,D,20210507,000000,6.88,7.05,6.84,7.02,104989,0
+LINC.US,D,20210510,000000,7.45,7.62,7.21,7.24,247018,0
+LINC.US,D,20210511,000000,7.16,7.367,7.11,7.28,126375,0
+LINC.US,D,20210512,000000,7.28,7.49,7.21,7.25,181521,0
+LINC.US,D,20210513,000000,7.29,7.43,7.23,7.33,406546,0
+LINC.US,D,20210514,000000,7.4,7.57,6.99,7.33,606008,0
+LINC.US,D,20210517,000000,7.35,7.56,7.33,7.34,226851,0
+LINC.US,D,20210518,000000,7.32,7.72,7.32,7.56,257477,0
+LINC.US,D,20210519,000000,7.48,7.56,7.26,7.47,136042,0
+LINC.US,D,20210520,000000,7.52,7.78,7.5,7.72,258792,0
+LINC.US,D,20210521,000000,7.56,7.85,7.48,7.67,147649,0
+LINC.US,D,20210524,000000,7.74,7.85,7.57,7.62,136475,0
+LINC.US,D,20210525,000000,7.6,7.7,7.5501,7.58,87894,0
+LINC.US,D,20210526,000000,7.475,7.8,7.475,7.55,102125,0
+LINC.US,D,20210527,000000,7.61,7.7,7.56,7.6,50689,0
+LINC.US,D,20210528,000000,7.62,7.75,7.59,7.75,123682,0
+LINC.US,D,20210601,000000,7.83,7.84,7.58,7.69,168768,0
+LINC.US,D,20210602,000000,7.73,7.73,7.48,7.56,127118,0
+LINC.US,D,20210603,000000,7.5,7.6,7.28,7.55,94503,0
+LINC.US,D,20210604,000000,7.59,7.85,7.48,7.56,27536,0
+LINC.US,D,20210607,000000,7.51,7.67,7.5,7.56,76654,0
+LINC.US,D,20210608,000000,7.55,7.66,7.5001,7.65,95714,0
+LINC.US,D,20210609,000000,7.7,7.73,7.45,7.63,126608,0
+LINC.US,D,20210610,000000,7.65,7.84,7.6001,7.84,109519,0
+LINC.US,D,20210611,000000,7.81,7.84,7.69,7.73,96166,0
+LINC.US,D,20210614,000000,7.71,7.7327,7.59,7.6,71884,0
+LINC.US,D,20210615,000000,7.64,7.6456,7.47,7.57,73204,0
+LINC.US,D,20210616,000000,7.55,7.73,7.55,7.64,43353,0
+LINC.US,D,20210617,000000,7.66,7.71,7.5501,7.63,57651,0
+LINC.US,D,20210618,000000,7.6,7.65,7.58,7.61,58550,0
+LINC.US,D,20210621,000000,7.65,7.68,7.59,7.63,164042,0
+LINC.US,D,20210622,000000,7.61,7.68,7.61,7.61,67639,0
+LINC.US,D,20210623,000000,7.64,7.78,7.61,7.73,114446,0
+LINC.US,D,20210624,000000,7.77,7.84,7.63,7.83,91150,0
+LINC.US,D,20210625,000000,7.83,8.06,7.79,7.92,300869,0
+LINC.US,D,20210628,000000,8.03,8.199,7.9343,8.08,125923,0
+LINC.US,D,20210629,000000,8.09,8.2,7.93,7.97,105154,0
+LINC.US,D,20210630,000000,7.95,8.02,7.68,7.78,249385,0
+LINC.US,D,20210701,000000,7.79,8.15,7.79,8,276881,0
+LINC.US,D,20210702,000000,8.01,8.0118,7.8,7.8,86180,0
+LINC.US,D,20210706,000000,7.84,7.84,7.53,7.75,138246,0
+LINC.US,D,20210707,000000,7.73,7.73,7.4501,7.55,140212,0
+LINC.US,D,20210708,000000,7.48,7.48,7.0601,7.26,136267,0
+LINC.US,D,20210709,000000,7.23,7.3387,7.22,7.22,84002,0
+LINC.US,D,20210712,000000,7.25,7.275,7.09,7.17,171500,0
+LINC.US,D,20210713,000000,7.14,7.2199,7.11,7.11,58616,0
+LINC.US,D,20210714,000000,7.09,7.18,7.08,7.1,55940,0
+LINC.US,D,20210715,000000,7.11,7.19,7.05,7.07,239452,0
+LINC.US,D,20210716,000000,7.1,7.16,7.05,7.05,68398,0
+LINC.US,D,20210719,000000,7.05,7.05,6.8,7.02,193099,0
+LINC.US,D,20210720,000000,7.04,7.06,6.94,6.95,132933,0
+LINC.US,D,20210721,000000,7,7.07,6.96,7.01,93318,0
+LINC.US,D,20210722,000000,7.01,7.11,6.93,7.05,25441,0
+LINC.US,D,20210723,000000,7.02,7.06,6.88,6.93,84422,0
+LINC.US,D,20210726,000000,6.9,7,6.85,6.89,77032,0
+LINC.US,D,20210727,000000,6.89,6.9,6.68,6.75,63519,0
+LINC.US,D,20210728,000000,6.985,6.985,6.75,6.79,53028,0
+LINC.US,D,20210729,000000,6.83,6.96,6.8299,6.96,38032,0
+LINC.US,D,20210730,000000,6.92,6.99,6.85,6.94,37633,0
+LINC.US,D,20210802,000000,6.93,7.01,6.87,6.91,62291,0
+LINC.US,D,20210803,000000,6.92,7.49,6.92,7.37,72641,0
+LINC.US,D,20210804,000000,7.32,7.32,7.13,7.23,59495,0
+LINC.US,D,20210805,000000,7.21,7.32,7.0526,7.18,67377,0
+LINC.US,D,20210806,000000,7.31,7.31,7.0601,7.23,32613,0
+LINC.US,D,20210809,000000,7.32,7.32,6.93,6.96,230072,0
+LINC.US,D,20210810,000000,6.92,6.97,6.65,6.73,180625,0
+LINC.US,D,20210811,000000,6.66,6.88,6.56,6.8,77401,0
+LINC.US,D,20210812,000000,6.8,6.88,6.75,6.86,57143,0
+LINC.US,D,20210813,000000,6.89,7.03,6.855,7,64107,0
+LINC.US,D,20210816,000000,6.97,6.97,6.57,6.57,97713,0
+LINC.US,D,20210817,000000,6.51,6.51,6.02,6.19,172448,0
+LINC.US,D,20210818,000000,6.23,6.27,6.1,6.17,72510,0
+LINC.US,D,20210819,000000,6.1,6.29,6.05,6.19,46953,0
+LINC.US,D,20210820,000000,6.18,6.26,6.0008,6.08,94103,0
+LINC.US,D,20210823,000000,6.09,6.17,6,6.11,54846,0
+LINC.US,D,20210824,000000,6.15,6.45,6.12,6.31,28185,0
+LINC.US,D,20210825,000000,6.32,6.44,6.151,6.37,41094,0
+LINC.US,D,20210826,000000,6.38,6.485,6.31,6.37,28334,0
+LINC.US,D,20210827,000000,6.36,6.465,6.28,6.34,92716,0
+LINC.US,D,20210830,000000,6.38,6.43,6.28,6.36,32032,0
+LINC.US,D,20210831,000000,6.34,6.46,6.3207,6.41,38370,0
+LINC.US,D,20210901,000000,6.45,6.48,6.4,6.44,16790,0
+LINC.US,D,20210902,000000,6.48,6.499,6.36,6.39,35853,0
+LINC.US,D,20210903,000000,6.2402,6.39,6.2402,6.26,35375,0
+LINC.US,D,20210907,000000,6.26,6.385,6.2524,6.3,36911,0
+LINC.US,D,20210908,000000,6.247,6.25,6.13,6.15,38697,0
+LINC.US,D,20210909,000000,6.16,6.24,6.09,6.14,33047,0
+LINC.US,D,20210910,000000,6.15,6.19,6.04,6.12,34066,0
+LINC.US,D,20210913,000000,6.15,6.15,6.02,6.12,43283,0
+LINC.US,D,20210914,000000,6.12,6.25,6.12,6.17,27752,0
+LINC.US,D,20210915,000000,6.14,6.22,6.04,6.18,33654,0
+LINC.US,D,20210916,000000,6.15,6.3,6.11,6.3,19589,0
+LINC.US,D,20210917,000000,6.24,6.4,6.04,6.37,162036,0
+LINC.US,D,20210920,000000,6.28,6.28,6.06,6.19,38983,0
+LINC.US,D,20210921,000000,6.2,6.22,6.07,6.08,8710,0
+LINC.US,D,20210922,000000,6.11,6.19,6.06,6.12,106526,0
+LINC.US,D,20210923,000000,6.15,6.3,6.11,6.3,34352,0
+LINC.US,D,20210924,000000,6.31,6.31,6.12,6.3,26734,0
+LINC.US,D,20210927,000000,6.32,6.36,6.225,6.27,36565,0
+LINC.US,D,20210928,000000,6.37,7.0459,6.3,6.89,178788,0
+LINC.US,D,20210929,000000,6.88,6.88,6.45,6.63,39149,0
+LINC.US,D,20210930,000000,6.62,6.84,6.61,6.69,30041,0
+LINC.US,D,20211001,000000,6.77,6.88,6.6901,6.74,63215,0
+LINC.US,D,20211004,000000,6.76,7.04,6.76,6.89,81788,0
+LINC.US,D,20211005,000000,7.06,7.06,6.8901,6.99,81245,0
+LINC.US,D,20211006,000000,6.91,6.96,6.77,6.93,103076,0
+LINC.US,D,20211007,000000,7.06,7.15,6.91,6.96,43187,0
+LINC.US,D,20211008,000000,7.07,7.08,6.86,6.91,47237,0
+LINC.US,D,20211011,000000,6.97,7.1062,6.93,6.95,22847,0
+LINC.US,D,20211012,000000,6.98,7.02,6.72,6.79,43235,0
+LINC.US,D,20211013,000000,6.83,6.94,6.82,6.83,11507,0
+LINC.US,D,20211014,000000,6.86,6.87,6.55,6.6,46455,0
+LINC.US,D,20211015,000000,6.56,6.79,6.56,6.75,57420,0
+LINC.US,D,20211018,000000,6.81,6.96,6.78,6.96,27735,0
+LINC.US,D,20211019,000000,6.96,7.06,6.94,6.99,37395,0
+LINC.US,D,20211020,000000,7.04,7.04,6.83,6.88,30467,0
+LINC.US,D,20211021,000000,6.88,6.98,6.85,6.98,20559,0
+LINC.US,D,20211022,000000,7.03,7.04,6.87,6.99,46674,0
+LINC.US,D,20211025,000000,6.96,7.05,6.95,7.03,21435,0
+LINC.US,D,20211026,000000,7.1,7.1,7.02,7.07,43613,0
+LINC.US,D,20211027,000000,7.07,7.15,7,7.07,46613,0
+LINC.US,D,20211028,000000,7.06,7.13,7.02,7.08,15313,0
+LINC.US,D,20211029,000000,7.1,7.26,7.08,7.2,33647,0
+LINC.US,D,20211101,000000,7.2,7.53,7.1672,7.47,70298,0
+LINC.US,D,20211102,000000,7.46,7.46,7.135,7.18,80304,0
+LINC.US,D,20211103,000000,7.23,7.3,7.12,7.14,36931,0
+LINC.US,D,20211104,000000,7.21,7.2793,7,7.07,38030,0
+LINC.US,D,20211105,000000,6.98,7.25,6.98,7.09,48798,0
+LINC.US,D,20211108,000000,7.14,7.6999,7.13,7.22,72897,0
+LINC.US,D,20211109,000000,7.25,7.4833,7.25,7.35,54481,0
+LINC.US,D,20211110,000000,7.36,7.39,7.14,7.17,188585,0
+LINC.US,D,20211111,000000,7.3,7.34,7.13,7.15,72824,0
+LINC.US,D,20211112,000000,7.23,7.35,7.22,7.35,74817,0
+LINC.US,D,20211115,000000,7.37,7.39,7.32,7.34,128673,0
+LINC.US,D,20211116,000000,7.34,7.45,7.25,7.36,56050,0
+LINC.US,D,20211117,000000,7.38,7.415,7.23,7.39,24966,0
+LINC.US,D,20211118,000000,7.41,7.45,7.24,7.24,81724,0
+LINC.US,D,20211119,000000,7.2,7.27,7.12,7.15,23480,0
+LINC.US,D,20211122,000000,7.14,7.14,6.93,7.1,97369,0
+LINC.US,D,20211123,000000,7.13,7.13,6.7801,6.79,64775,0
+LINC.US,D,20211124,000000,6.79,7.37,6.765,7.27,135315,0
+LINC.US,D,20211126,000000,6.7836,7.3,6.6,7.15,331961,0
+LINC.US,D,20211129,000000,7.2,7.45,6.92,6.98,84512,0
+LINC.US,D,20211130,000000,7.16,7.16,6.8,7.05,71158,0
+LINC.US,D,20211201,000000,7.05,7.4,7.05,7.21,224584,0
+LINC.US,D,20211202,000000,7.26,7.43,7.1,7.23,184862,0
+LINC.US,D,20211203,000000,7.28,7.38,7.09,7.28,118831,0
+LINC.US,D,20211206,000000,7.37,8.2,7.28,7.41,110667,0
+LINC.US,D,20211207,000000,7.51,7.96,7.26,7.86,125285,0
+LINC.US,D,20211208,000000,7.96,8.15,7.73,7.76,175897,0
+LINC.US,D,20211209,000000,7.61,7.82,7.61,7.75,78252,0
+LINC.US,D,20211210,000000,7.78,7.91,7.7,7.86,74259,0
+LINC.US,D,20211213,000000,7.85,7.95,7.6,7.9,80113,0
+LINC.US,D,20211214,000000,7.86,7.98,7.7,7.82,258458,0
+LINC.US,D,20211215,000000,7.74,7.94,7.5101,7.81,229811,0
+LINC.US,D,20211216,000000,7.84,7.9,7.55,7.55,44824,0
+LINC.US,D,20211217,000000,7.46,7.53,7.25,7.44,55064,0
+LINC.US,D,20211220,000000,7.36,7.58,7.275,7.51,91160,0
+LINC.US,D,20211221,000000,7.62,7.73,7.47,7.5,51578,0
+LINC.US,D,20211222,000000,7.46,7.6,7.27,7.5,66105,0
+LINC.US,D,20211223,000000,7.59,7.66,7.34,7.53,59420,0
+LINC.US,D,20211227,000000,7.55,7.67,7.485,7.62,78896,0
+LINC.US,D,20211228,000000,7.62,7.67,7.55,7.62,50976,0
+LINC.US,D,20211229,000000,7.53,7.685,7.51,7.56,45921,0
+LINC.US,D,20211230,000000,7.54,7.6499,7.38,7.5,54808,0
+LINC.US,D,20211231,000000,7.47,7.59,7.38,7.47,76991,0
+LINC.US,D,20220103,000000,7.48,7.63,7.2735,7.44,103800,0
+LINC.US,D,20220104,000000,7.46,7.72,7.43,7.5,114967,0
+LINC.US,D,20220105,000000,7.54,7.56,7.38,7.43,66799,0
+LINC.US,D,20220106,000000,7.685,7.685,7.22,7.28,58464,0
+LINC.US,D,20220107,000000,7.23,7.53,7.23,7.385,100367,0
+LINC.US,D,20220110,000000,7.38,7.53,7.27,7.51,40061,0
+LINC.US,D,20220111,000000,7.55,7.56,7.41,7.5,231858,0
+LINC.US,D,20220112,000000,7.54,7.555,7.35,7.5,84431,0
+LINC.US,D,20220113,000000,7.53,7.6299,7.46,7.48,35560,0
+LINC.US,D,20220114,000000,7.45,7.45,7.1801,7.34,44617,0
+LINC.US,D,20220118,000000,7.37,7.51,6.83,7.12,119672,0
+LINC.US,D,20220119,000000,7.375,7.375,6.7777,6.86,85045,0
+LINC.US,D,20220120,000000,6.82,7,6.75,6.91,85443,0
+LINC.US,D,20220121,000000,6.85,6.9,6.62,6.75,73432,0
+LINC.US,D,20220124,000000,6.61,6.96,6.49,6.92,70680,0
+LINC.US,D,20220125,000000,6.77,6.86,6.6,6.74,59229,0
+LINC.US,D,20220126,000000,6.7,6.98,6.67,6.8,59573,0
+LINC.US,D,20220127,000000,6.955,6.955,6.54,6.59,65547,0
+LINC.US,D,20220128,000000,6.54,7,6.41,6.56,169509,0
+LINC.US,D,20220131,000000,6.61,6.88,6.6,6.85,54512,0
+LINC.US,D,20220201,000000,6.82,6.8307,6.65,6.71,46454,0
+LINC.US,D,20220202,000000,6.77,7.15,6.69,7.06,90708,0
+LINC.US,D,20220203,000000,7.01,7.01,6.76,6.82,39110,0
+LINC.US,D,20220204,000000,6.76,6.92,6.72,6.86,62301,0
+LINC.US,D,20220207,000000,6.92,7.18,6.76,7.13,62128,0
+LINC.US,D,20220208,000000,7.08,7.13,6.9,7.08,81010,0
+LINC.US,D,20220209,000000,7.12,7.2,7.03,7.14,28548,0
+LINC.US,D,20220210,000000,7.05,7.3451,7.04,7.24,72170,0
+LINC.US,D,20220211,000000,7.2,7.23,7.01,7.05,30149,0
+LINC.US,D,20220214,000000,7.11,7.24,6.91,7.07,44908,0
+LINC.US,D,20220215,000000,7.08,7.21,7.01,7.12,63388,0
+LINC.US,D,20220216,000000,7.13,7.31,7.025,7.23,63469,0
+LINC.US,D,20220217,000000,7.24,7.35,7.09,7.28,65523,0
+LINC.US,D,20220218,000000,7.33,7.41,7.12,7.13,49127,0
+LINC.US,D,20220222,000000,7.13,7.44,7.05,7.24,125219,0
+LINC.US,D,20220223,000000,7.24,7.37,7.19,7.29,44183,0
+LINC.US,D,20220224,000000,7.15,7.3,7.0072,7.28,28606,0
+LINC.US,D,20220225,000000,7.34,7.81,7.34,7.65,100685,0
+LINC.US,D,20220228,000000,7.75,7.86,7.61,7.71,105201,0
+LINC.US,D,20220301,000000,7.75,7.95,7.65,7.71,196455,0
+LINC.US,D,20220302,000000,7.75,7.85,7.5,7.65,150457,0
+LINC.US,D,20220303,000000,7.72,7.85,7.57,7.65,122727,0
+LINC.US,D,20220304,000000,7.62,7.725,7.5,7.59,89082,0
+LINC.US,D,20220307,000000,7.59,7.6317,7.25,7.29,156024,0
+LINC.US,D,20220308,000000,7.31,7.35,6.93,7.12,318079,0
+LINC.US,D,20220309,000000,7.27,7.52,7.25,7.37,84413,0
+LINC.US,D,20220310,000000,7.3,7.47,7.1445,7.45,96341,0
+LINC.US,D,20220311,000000,7.44,7.54,7.22,7.22,108769,0
+LINC.US,D,20220314,000000,7.19,7.19,6.97,7.01,106748,0
+LINC.US,D,20220315,000000,7.09,7.48,7.09,7.32,87870,0
+LINC.US,D,20220316,000000,7.39,7.52,7.34,7.43,74489,0
+LINC.US,D,20220317,000000,7.46,7.53,7.35,7.5,85526,0
+LINC.US,D,20220318,000000,7.43,7.55,7.33,7.42,164284,0
+LINC.US,D,20220321,000000,7.47,7.59,7.45,7.5,187850,0
+LINC.US,D,20220322,000000,7.57,7.72,7.5,7.54,146211,0
+LINC.US,D,20220323,000000,7.56,7.62,7.39,7.43,98050,0
+LINC.US,D,20220324,000000,7.44,7.57,7.35,7.45,94625,0
+LINC.US,D,20220325,000000,7.43,7.48,7.29,7.44,179820,0
+LINC.US,D,20220328,000000,7.51,7.5433,7.41,7.5,206768,0
+LINC.US,D,20220329,000000,7.52,7.57,7.41,7.48,416385,0
+LINC.US,D,20220330,000000,7.45,7.5,7.25,7.27,188001,0
+LINC.US,D,20220331,000000,7.25,7.295,7.13,7.15,202886,0
+LINC.US,D,20220401,000000,7.19,7.48,7.18,7.38,126771,0
+LINC.US,D,20220404,000000,7.43,7.445,7.18,7.19,132984,0
+LINC.US,D,20220405,000000,7.17,7.3,6.82,6.85,158748,0
+LINC.US,D,20220406,000000,6.84,6.85,6.57,6.71,151862,0
+LINC.US,D,20220407,000000,6.71,6.83,6.6,6.72,85411,0
+LINC.US,D,20220408,000000,6.7,6.89,6.7,6.8,90151,0
+LINC.US,D,20220411,000000,6.8,6.85,6.37,6.38,276251,0
+LINC.US,D,20220412,000000,6.4,6.61,6.37,6.48,121149,0
+LINC.US,D,20220413,000000,6.54,6.9,6.46,6.79,92946,0
+LINC.US,D,20220414,000000,6.84,6.94,6.75,6.79,66436,0
+LINC.US,D,20220418,000000,6.74,6.83,6.62,6.71,104706,0
+LINC.US,D,20220419,000000,6.67,6.91,6.665,6.85,91000,0
+LINC.US,D,20220420,000000,6.88,7.13,6.88,7.05,138806,0
+LINC.US,D,20220421,000000,7.07,7.14,6.9,6.91,120735,0
+LINC.US,D,20220422,000000,6.91,7.08,6.89,7,60753,0
+LINC.US,D,20220425,000000,6.92,7,6.77,6.92,85442,0
+LINC.US,D,20220426,000000,6.91,6.91,6.8,6.83,68862,0
+LINC.US,D,20220427,000000,6.85,6.88,6.76,6.85,61515,0
+LINC.US,D,20220428,000000,6.92,7.055,6.86,7.01,35095,0
+LINC.US,D,20220429,000000,7,7.22,6.93,7.15,82941,0
+LINC.US,D,20220502,000000,7.1,7.1499,6.93,6.97,101117,0
+LINC.US,D,20220503,000000,6.92,6.95,6.66,6.88,98067,0
+LINC.US,D,20220504,000000,6.86,6.8742,6.35,6.8,329958,0
+LINC.US,D,20220505,000000,6.76,6.85,6.63,6.66,174890,0
+LINC.US,D,20220506,000000,6.66,6.895,6.55,6.8,59559,0
+LINC.US,D,20220509,000000,6.58,6.71,6.12,6.21,206499,0
+LINC.US,D,20220510,000000,6.21,6.27,5.65,5.74,207486,0
+LINC.US,D,20220511,000000,5.79,5.81,5.229,5.41,174619,0
+LINC.US,D,20220512,000000,5.36,5.52,5.12,5.26,144062,0
+LINC.US,D,20220513,000000,5.35,5.5646,5.2754,5.51,91383,0
+LINC.US,D,20220516,000000,5.44,5.49,5.12,5.21,163309,0
+LINC.US,D,20220517,000000,5.27,5.405,5.16,5.29,103511,0
+LINC.US,D,20220518,000000,5.26,5.38,5.19,5.22,89630,0
+LINC.US,D,20220519,000000,5.22,5.34,5.05,5.19,95334,0
+LINC.US,D,20220520,000000,5.24,5.24,4.94,4.96,100881,0
+LINC.US,D,20220523,000000,4.96,5.17,4.96,5.07,75854,0
+LINC.US,D,20220524,000000,5.2,5.53,5.16,5.51,254628,0
+LINC.US,D,20220525,000000,5.5,6.03,5.5,5.78,302818,0
+LINC.US,D,20220526,000000,5.77,6.25,5.64,6.01,237873,0
+LINC.US,D,20220527,000000,6.15,6.185,5.99,6.08,124237,0
+LINC.US,D,20220531,000000,6.07,6.28,6.01,6.18,150890,0
+LINC.US,D,20220601,000000,6.18,6.205,5.94,5.97,118526,0
+LINC.US,D,20220602,000000,5.91,6.13,5.86,5.94,82117,0
+LINC.US,D,20220603,000000,5.96,6.18,5.93,6.16,144735,0
+LINC.US,D,20220606,000000,6.27,6.45,6.185,6.28,286733,0
+LINC.US,D,20220607,000000,6.22,6.54,6.2,6.47,181939,0
+LINC.US,D,20220608,000000,6.41,6.485,6.17,6.43,252553,0
+LINC.US,D,20220609,000000,6.4,6.48,6.33,6.38,145198,0
+LINC.US,D,20220610,000000,6.23,6.28,6,6.03,80504,0
+LINC.US,D,20220613,000000,5.87,5.98,5.56,5.73,148235,0
+LINC.US,D,20220614,000000,5.69,6.1,5.69,6.03,106272,0
+LINC.US,D,20220615,000000,6.04,6.196,5.98,6.15,109121,0
+LINC.US,D,20220616,000000,6.07,6.07,5.87,5.91,99576,0
+LINC.US,D,20220617,000000,5.84,6.1,5.84,5.93,76289,0
+LINC.US,D,20220621,000000,6.06,6.33,6,6.1,85480,0
+LINC.US,D,20220622,000000,6.03,6.325,5.995,6,254427,0
+LINC.US,D,20220623,000000,5.97,6.165,5.97,6.05,183396,0
+LINC.US,D,20220624,000000,6.14,6.4,6.13,6.37,105081,0
+LINC.US,D,20220627,000000,6.35,6.45,6.3,6.45,87824,0
+LINC.US,D,20220628,000000,6.5,6.54,6.32,6.37,29356,0
+LINC.US,D,20220629,000000,6.37,6.37,6.08,6.23,41158,0
+LINC.US,D,20220630,000000,6.31,6.42,6.17,6.31,57882,0
+LINC.US,D,20220701,000000,6.36,6.41,6.2574,6.31,25533,0
+LINC.US,D,20220705,000000,6.2,6.33,6.12,6.26,62189,0
+LINC.US,D,20220706,000000,6.22,6.2346,6.1,6.11,17149,0
+LINC.US,D,20220707,000000,6.18,6.38,6.11,6.35,40366,0
+LINC.US,D,20220708,000000,6.35,6.44,6.24,6.44,81570,0
+LINC.US,D,20220711,000000,6.42,6.49,6.38,6.4,41157,0
+LINC.US,D,20220712,000000,6.41,6.54,6.38,6.39,20933,0
+LINC.US,D,20220713,000000,6.38,6.55,6.38,6.55,40948,0
+LINC.US,D,20220714,000000,6.54,6.54,6.25,6.45,92104,0
+LINC.US,D,20220715,000000,6.5,6.75,6.5,6.65,41813,0
+LINC.US,D,20220718,000000,6.71,6.91,6.7,6.85,96136,0
+LINC.US,D,20220719,000000,6.79,7.03,6.79,6.9,61066,0
+LINC.US,D,20220720,000000,6.91,7,6.672,6.97,68856,0
+LINC.US,D,20220721,000000,6.91,7.03,6.89,6.98,36483,0
+LINC.US,D,20220722,000000,6.98,7.01,6.89,7,23425,0
+LINC.US,D,20220725,000000,7.05,7.09,6.93,7,209778,0
+LINC.US,D,20220726,000000,6.94,7.26,6.88,7.18,122704,0
+LINC.US,D,20220727,000000,7.04,7.19,6.96,7.15,51101,0
+LINC.US,D,20220728,000000,7.11,7.13,7,7.08,77334,0
+LINC.US,D,20220729,000000,7.16,7.25,7.02,7.24,96831,0
+LINC.US,D,20220801,000000,7.27,7.31,7.11,7.31,72880,0
+LINC.US,D,20220802,000000,7.5,7.93,7.42,7.71,438123,0
+LINC.US,D,20220803,000000,7.69,7.71,7.4,7.6,79601,0
+LINC.US,D,20220804,000000,7.65,7.65,7.02,7.19,252124,0
+LINC.US,D,20220805,000000,7.08,7.37,7.035,7.31,93624,0
+LINC.US,D,20220808,000000,7.31,7.31,6.37,6.81,663358,0
+LINC.US,D,20220809,000000,7.03,7.03,6.29,6.36,233039,0
+LINC.US,D,20220810,000000,6.57,6.57,6.08,6.21,152716,0
+LINC.US,D,20220811,000000,6,6.11,5.73,5.94,283376,0
+LINC.US,D,20220812,000000,6.02,6.27,5.94,6.16,85807,0
+LINC.US,D,20220815,000000,6.05,6.44,6,6.36,94949,0
+LINC.US,D,20220816,000000,6.37,6.6,6.22,6.48,126940,0
+LINC.US,D,20220817,000000,6.48,6.61,6.35,6.47,67482,0
+LINC.US,D,20220818,000000,6.43,6.56,6.4,6.5,47969,0
+LINC.US,D,20220819,000000,6.48,6.67,6.405,6.44,66507,0
+LINC.US,D,20220822,000000,6.37,6.56,6.29,6.41,57310,0
+LINC.US,D,20220823,000000,6.53,6.56,6.33,6.56,68313,0
+LINC.US,D,20220824,000000,6.57,6.73,6.46,6.51,90744,0
+LINC.US,D,20220825,000000,6.53,6.56,6.28,6.46,114152,0
+LINC.US,D,20220826,000000,6.61,6.77,6.48,6.63,73860,0
+LINC.US,D,20220829,000000,6.51,6.57,6.38,6.42,76321,0
+LINC.US,D,20220830,000000,6.4,6.6,6.4,6.47,139955,0
+LINC.US,D,20220831,000000,6.42,6.53,6.41,6.5,83859,0
+LINC.US,D,20220901,000000,6.43,6.4535,6.26,6.32,54437,0
+LINC.US,D,20220902,000000,6.44,6.44,6.24,6.35,97212,0
+LINC.US,D,20220906,000000,6.31,6.367,6.21,6.21,70653,0
+LINC.US,D,20220907,000000,6.21,6.44,6.14,6.4,103072,0
+LINC.US,D,20220908,000000,6.4,6.5,6.38,6.48,66027,0
+LINC.US,D,20220909,000000,6.66,6.84,6.5531,6.74,95773,0
+LINC.US,D,20220912,000000,6.82,7,6.7128,6.75,79791,0
+LINC.US,D,20220913,000000,6.6966,6.6966,6.42,6.51,56850,0
+LINC.US,D,20220914,000000,6.48,6.565,6.34,6.44,47428,0
+LINC.US,D,20220915,000000,6.51,6.51,6.31,6.39,68487,0
+LINC.US,D,20220916,000000,6.31,6.34,5.9,6.05,127207,0
+LINC.US,D,20220919,000000,6.07,6.25,5.73,5.76,41173,0
+LINC.US,D,20220920,000000,5.84,5.84,5.38,5.47,111341,0
+LINC.US,D,20220921,000000,5.54,5.71,5.39,5.62,69921,0
+LINC.US,D,20220922,000000,5.62,5.62,5.23,5.3,116136,0
+LINC.US,D,20220923,000000,5.32,5.6,5.2,5.49,68499,0
+LINC.US,D,20220926,000000,5.43,5.635,5.24,5.29,56010,0
+LINC.US,D,20220927,000000,5.38,5.66,5.24,5.36,50234,0
+LINC.US,D,20220928,000000,5.34,5.58,5.33,5.51,50542,0
+LINC.US,D,20220929,000000,5.42,5.53,5.38,5.46,49263,0
+LINC.US,D,20220930,000000,5.62,5.62,5.42,5.44,51387,0
+LINC.US,D,20221003,000000,5.47,5.5878,5.43,5.57,78620,0
+LINC.US,D,20221004,000000,5.63,5.83,5.62,5.67,65770,0
+LINC.US,D,20221005,000000,5.67,5.76,5.57,5.65,55661,0
+LINC.US,D,20221006,000000,5.58,5.75,5.56,5.59,61993,0
+LINC.US,D,20221007,000000,5.53,5.53,5.42,5.43,16527,0
+LINC.US,D,20221010,000000,5.43,5.54,5.27,5.31,89320,0
+LINC.US,D,20221011,000000,5.3,5.35,5.08,5.11,105625,0
+LINC.US,D,20221012,000000,5.11,5.11,4.88,5,233447,0
+LINC.US,D,20221013,000000,4.88,5.07,4.88,4.9,436554,0
+LINC.US,D,20221014,000000,4.98,4.98,4.59,4.69,243951,0
+LINC.US,D,20221017,000000,4.79,5.05,4.7,4.98,945772,0
+LINC.US,D,20221018,000000,5,5.17,4.985,4.99,147484,0
+LINC.US,D,20221019,000000,4.99,5.02,4.88,4.88,127653,0
+LINC.US,D,20221020,000000,4.92,5.08,4.92,5,184250,0
+LINC.US,D,20221021,000000,5,5.4,4.98,5.36,116440,0
+LINC.US,D,20221024,000000,5.29,5.6,5.27,5.45,117056,0
+LINC.US,D,20221025,000000,5.38,5.55,5.37,5.39,121011,0
+LINC.US,D,20221026,000000,5.43,5.64,5.41,5.61,83689,0
+LINC.US,D,20221027,000000,5.6,5.71,5.31,5.36,62078,0
+LINC.US,D,20221028,000000,5.32,5.5,5.24,5.36,181785,0
+LINC.US,D,20221031,000000,5.36,5.71,5.35,5.55,83419,0
+LINC.US,D,20221101,000000,5.62,6.215,5.61,6.21,305000,0
+LINC.US,D,20221102,000000,6.21,6.26,6,6.18,269631,0
+LINC.US,D,20221103,000000,6.09,6.13,5.87,6,120996,0
+LINC.US,D,20221104,000000,6.04,6.145,5.87,5.95,261669,0
+LINC.US,D,20221107,000000,5.98,6.815,5.98,6.72,450173,0
+LINC.US,D,20221108,000000,6.74,7.03,6.61,6.8,152212,0
+LINC.US,D,20221109,000000,6.75,7.06,6.57,6.71,91001,0
+LINC.US,D,20221110,000000,6.84,6.96,6.64,6.67,54644,0
+LINC.US,D,20221111,000000,6.76,6.76,6.52,6.58,77423,0
+LINC.US,D,20221114,000000,6.67,6.85,6.52,6.65,118796,0
+LINC.US,D,20221115,000000,6.62,7.1,6.62,6.85,148258,0
+LINC.US,D,20221116,000000,6.8,6.82,6.385,6.53,61966,0
+LINC.US,D,20221117,000000,6.45,6.58,6.38,6.46,28836,0
+LINC.US,D,20221118,000000,6.63,6.82,6.3,6.59,128744,0
+LINC.US,D,20221121,000000,6.5,6.555,6.29,6.52,58410,0
+LINC.US,D,20221122,000000,6.55,6.83,6.54,6.77,110240,0
+LINC.US,D,20221123,000000,6.78,6.93,6.72,6.85,83098,0
+LINC.US,D,20221125,000000,6.9,6.95,6.79,6.85,108532,0
+LINC.US,D,20221128,000000,6.76,6.885,6.75,6.85,51124,0
+LINC.US,D,20221129,000000,6.92,6.94,6.82,6.85,49565,0
+LINC.US,D,20221130,000000,6.85,6.95,6.5,6.61,65635,0
+LINC.US,D,20221201,000000,6.61,6.875,6.43,6.55,62280,0
+LINC.US,D,20221202,000000,6.42,6.62,6.42,6.55,95183,0
+LINC.US,D,20221205,000000,6.47,6.47,6.14,6.21,41602,0
+LINC.US,D,20221206,000000,6.14,6.38,6.13,6.31,42307,0
+LINC.US,D,20221207,000000,6.36,6.42,6.23,6.3,79458,0
+LINC.US,D,20221208,000000,6.26,6.37,6.04,6.08,42750,0
+LINC.US,D,20221209,000000,6.06,6.11,5.91,5.92,38742,0
+LINC.US,D,20221212,000000,5.84,5.84,5.42,5.68,79784,0
+LINC.US,D,20221213,000000,5.9,5.9,5.46,5.46,67957,0
+LINC.US,D,20221214,000000,5.46,5.74,5.46,5.65,51741,0
+LINC.US,D,20221215,000000,5.6,5.66,5.51,5.54,30450,0
+LINC.US,D,20221216,000000,5.57,5.64,5.44,5.58,42057,0
+LINC.US,D,20221219,000000,5.58,5.58,5.33,5.4,76985,0
+LINC.US,D,20221220,000000,5.4,5.58,5.36,5.51,76016,0
+LINC.US,D,20221221,000000,5.53,5.88,5.5,5.76,68308,0
+LINC.US,D,20221222,000000,5.67,5.67,5.47,5.59,63059,0
+LINC.US,D,20221223,000000,5.57,5.61,5.519,5.55,7676,0
+LINC.US,D,20221227,000000,5.55,5.695,5.51,5.57,43985,0
+LINC.US,D,20221228,000000,5.61,5.83,5.575,5.77,84552,0
+LINC.US,D,20221229,000000,5.77,5.99,5.63,5.81,60577,0
+LINC.US,D,20221230,000000,5.79,5.845,5.69,5.79,27357,0
+LINC.US,D,20230103,000000,5.79,6.0353,5.79,5.96,21301,0
+LINC.US,D,20230104,000000,5.93,6.06,5.5,6.02,44939,0
+LINC.US,D,20230105,000000,6.01,6.2,5.82,6.01,25957,0
+LINC.US,D,20230106,000000,6.0806,6.15,5.955,6.09,19913,0
+LINC.US,D,20230109,000000,6.06,6.295,6.04,6.24,35536,0
+LINC.US,D,20230110,000000,6.25,6.51,6.21,6.29,58468,0
+LINC.US,D,20230111,000000,6.24,6.45,6.2114,6.28,26057,0
+LINC.US,D,20230112,000000,6.41,6.41,6.03,6.17,45424,0
+LINC.US,D,20230113,000000,6.22,6.3703,6.05,6.14,12370,0
+LINC.US,D,20230117,000000,6.06,6.19,5.95,5.96,52340,0
+LINC.US,D,20230118,000000,6.02,6.15,5.9,5.92,30486,0
+LINC.US,D,20230119,000000,5.97,6.12,5.91,6.05,22412,0
+LINC.US,D,20230120,000000,6.03,6.29,5.99,6.12,37499,0
+LINC.US,D,20230123,000000,6.18,6.59,6.04,6.33,51478,0
+LINC.US,D,20230124,000000,6.37,6.47,6.28,6.29,25167,0
+LINC.US,D,20230125,000000,6.33,6.33,6.15,6.3,49140,0
+LINC.US,D,20230126,000000,6.25,6.3,6.19,6.26,20507,0
+LINC.US,D,20230127,000000,6.16,6.28,6,6.1,28360,0
+LINC.US,D,20230130,000000,6.02,6.3,6.02,6.21,18154,0
+LINC.US,D,20230131,000000,6.22,6.39,6.1946,6.35,18644,0
+LINC.US,D,20230201,000000,6.29,6.47,6.27,6.43,20853,0
+LINC.US,D,20230202,000000,6.41,6.8701,6.02,6.49,140377,0
+LINC.US,D,20230203,000000,6.59,6.8,6.47,6.58,84749,0
+LINC.US,D,20230206,000000,6.6,6.83,6.53,6.56,46202,0
+LINC.US,D,20230207,000000,6.44,6.66,6.44,6.56,13684,0
+LINC.US,D,20230208,000000,6.62,6.62,6.32,6.39,14093,0
+LINC.US,D,20230209,000000,6.45,6.6548,6.3001,6.33,12249,0
+LINC.US,D,20230210,000000,6.32,6.47,6.31,6.35,31507,0
+LINC.US,D,20230213,000000,6.6714,6.6714,6.35,6.44,12944,0
+LINC.US,D,20230214,000000,6.44,6.6931,6.37,6.48,19161,0
+LINC.US,D,20230215,000000,6.46,6.88,6.38,6.765,33452,0
+LINC.US,D,20230216,000000,6.71,6.7932,6.6348,6.73,21554,0
+LINC.US,D,20230217,000000,6.76,6.8661,6.56,6.72,25477,0
+LINC.US,D,20230221,000000,6.71,6.74,6.4,6.4,50268,0
+LINC.US,D,20230222,000000,6.48,6.5,6.36,6.38,17910,0
+LINC.US,D,20230223,000000,6.42,6.67,5.88,6.15,53616,0
+LINC.US,D,20230224,000000,6.03,6.1189,5.81,6.01,24150,0
+LINC.US,D,20230227,000000,5.96,6.1999,5.7,5.83,31584,0
+LINC.US,D,20230228,000000,5.75,6.09,5.6201,5.85,94945,0
+LINC.US,D,20230301,000000,5.85,6.35,5.85,6.18,79651,0
+LINC.US,D,20230302,000000,6.09,6.24,5.918,6,24808,0
+LINC.US,D,20230303,000000,6.07,6.2,5.91,6.19,45797,0
+LINC.US,D,20230306,000000,6.17,6.26,5.98,6.16,35365,0
+LINC.US,D,20230307,000000,6.1,6.26,5.86,6.12,71325,0
+LINC.US,D,20230308,000000,6.06,6.31,5.995,6.3,117080,0
+LINC.US,D,20230309,000000,6.23,6.3565,6.03,6.03,98446,0
+LINC.US,D,20230310,000000,5.98,6,5.81,5.92,55354,0
+LINC.US,D,20230313,000000,5.92,5.98,5.635,5.86,98675,0
+LINC.US,D,20230314,000000,5.98,6.09,5.75,6.01,209202,0
+LINC.US,D,20230315,000000,6.02,6.055,5.77,5.8,205826,0
+LINC.US,D,20230316,000000,5.82,5.9,5.62,5.62,198796,0
+LINC.US,D,20230317,000000,5.55,5.6572,5.24,5.28,255785,0
+LINC.US,D,20230320,000000,5.43,5.495,5.12,5.14,211588,0
+LINC.US,D,20230321,000000,5.22,5.44,5.05,5.09,156669,0
+LINC.US,D,20230322,000000,5.13,5.24,5.09,5.11,80653,0
+LINC.US,D,20230323,000000,5.16,5.53,5.105,5.2,86681,0
+LINC.US,D,20230324,000000,5.2,5.65,5.2,5.56,124138,0
+LINC.US,D,20230327,000000,5.56,5.65,5.53,5.58,63719,0
+LINC.US,D,20230328,000000,5.52,5.7936,5.5,5.71,72922,0
+LINC.US,D,20230329,000000,5.71,5.7782,5.62,5.62,30686,0
+LINC.US,D,20230330,000000,5.69,5.75,5.57,5.62,30156,0
+LINC.US,D,20230331,000000,5.63,5.69,5.58,5.66,14096,0
+LINC.US,D,20230403,000000,5.62,5.84,5.5,5.775,61487,0
+LINC.US,D,20230404,000000,5.74,5.84,5.35,5.53,109263,0
+LINC.US,D,20230405,000000,5.57,5.665,5.34,5.4,107227,0
+LINC.US,D,20230406,000000,5.4,5.56,5.36,5.53,44596,0
+LINC.US,D,20230410,000000,5.46,6.005,5.46,5.92,80772,0
+LINC.US,D,20230411,000000,5.86,6.51,5.73,6.42,244079,0
+LINC.US,D,20230412,000000,6.41,6.57,6.175,6.29,88947,0
+LINC.US,D,20230413,000000,6.2175,6.55,6.18,6.4,100981,0
+LINC.US,D,20230414,000000,6.32,6.69,6.32,6.5,100606,0
+LINC.US,D,20230417,000000,6.43,6.54,6.395,6.45,77531,0
+LINC.US,D,20230418,000000,6.45,6.47,6.3,6.31,41766,0
+LINC.US,D,20230419,000000,6.25,6.31,6.12,6.18,86138,0
+LINC.US,D,20230420,000000,6.21,6.2893,6.02,6.075,35063,0
+LINC.US,D,20230421,000000,6.04,6.07,5.9,6,47794,0
+LINC.US,D,20230424,000000,5.96,6.01,5.87,5.97,25313,0
+LINC.US,D,20230425,000000,5.93,5.96,5.7,5.95,94356,0
+LINC.US,D,20230426,000000,5.91,5.94,5.69,5.77,42538,0
+LINC.US,D,20230427,000000,5.76,5.98,5.64,5.95,76622,0
+LINC.US,D,20230428,000000,5.9,5.955,5.81,5.83,112233,0
+LINC.US,D,20230501,000000,5.87,5.94,5.4585,5.91,57590,0
+LINC.US,D,20230502,000000,5.65,5.805,5.49,5.67,96167,0
+LINC.US,D,20230503,000000,5.53,5.85,5.53,5.68,96465,0
+LINC.US,D,20230504,000000,5.5,5.87,5.44,5.79,190043,0
+LINC.US,D,20230505,000000,5.79,5.87,5.68,5.73,62919,0
+LINC.US,D,20230508,000000,6.19,6.73,5.8001,6.16,104652,0
+LINC.US,D,20230509,000000,6.06,6.49,5.75,5.91,179381,0
+LINC.US,D,20230510,000000,5.91,6.29,5.7,6.24,179172,0
+LINC.US,D,20230511,000000,6.2,6.46,6.05,6.45,152906,0
+LINC.US,D,20230512,000000,6.44,6.54,6.39,6.45,382438,0
+LINC.US,D,20230515,000000,6.43,6.67,6.3,6.58,88371,0
+LINC.US,D,20230516,000000,6.4,6.58,6.145,6.3,76883,0
+LINC.US,D,20230517,000000,6.34,6.52,6.27,6.51,84186,0
+LINC.US,D,20230518,000000,6.51,6.8,6.47,6.6,80219,0
+LINC.US,D,20230519,000000,6.6,6.62,6.36,6.48,65503,0
+LINC.US,D,20230522,000000,6.43,6.75,6.41,6.73,115155,0
+LINC.US,D,20230523,000000,6.7,6.83,6.47,6.55,60811,0
+LINC.US,D,20230524,000000,6.55,6.55,6.345,6.39,78098,0
+LINC.US,D,20230525,000000,6.34,6.47,6.19,6.47,78134,0
+LINC.US,D,20230526,000000,6.31,6.8899,6.31,6.82,218165,0
+LINC.US,D,20230530,000000,6.8,7.069,6.58,6.62,58516,0
+LINC.US,D,20230531,000000,6.56,6.645,6.32,6.39,58962,0
+LINC.US,D,20230601,000000,6.42,6.59,6.31,6.53,73659,0
+LINC.US,D,20230602,000000,6.53,6.98,6.53,6.94,123719,0
+LINC.US,D,20230605,000000,6.95,7.02,6.7,6.7,68462,0
+LINC.US,D,20230606,000000,6.7,6.91,6.59,6.74,100771,0
+LINC.US,D,20230607,000000,6.73,6.87,6.68,6.74,61380,0
+LINC.US,D,20230608,000000,6.66,6.88,6.66,6.765,135920,0
+LINC.US,D,20230609,000000,6.75,6.85,6.61,6.61,70600,0
+LINC.US,D,20230612,000000,6.6,6.645,6.41,6.47,190014,0
+LINC.US,D,20230613,000000,6.55,6.6,6.27,6.29,134720,0
+LINC.US,D,20230614,000000,6.26,6.64,6.19,6.49,403357,0
+LINC.US,D,20230615,000000,6.4,6.59,6.39,6.44,92801,0
+LINC.US,D,20230616,000000,6.39,6.75,6.39,6.65,187058,0
+LINC.US,D,20230620,000000,6.66,6.78,6.58,6.58,132828,0
+LINC.US,D,20230621,000000,6.55,6.72,6.44,6.59,117450,0
+LINC.US,D,20230622,000000,6.57,6.67,6.53,6.54,97065,0
+LINC.US,D,20230623,000000,6.51,6.64,6.15,6.25,2788389,0
+LINC.US,D,20230626,000000,6.295,6.54,6.19,6.43,219377,0
+LINC.US,D,20230627,000000,6.5,6.5,6.22,6.46,139619,0
+LINC.US,D,20230628,000000,6.51,6.63,6.38,6.58,148511,0
+LINC.US,D,20230629,000000,6.54,6.71,6.5,6.65,144727,0
+LINC.US,D,20230630,000000,6.74,6.76,6.55,6.74,107959,0
+LINC.US,D,20230703,000000,6.7,6.8,6.54,6.6,31824,0
+LINC.US,D,20230705,000000,6.52,6.565,6.428,6.51,109815,0
+LINC.US,D,20230706,000000,6.57,6.57,6.35,6.36,126177,0
+LINC.US,D,20230707,000000,6.4,6.52,6.4,6.43,143857,0
+LINC.US,D,20230710,000000,6.42,6.5,6.25,6.28,38333,0
+LINC.US,D,20230711,000000,6.28,6.38,6.22,6.36,170002,0
+LINC.US,D,20230712,000000,6.36,6.41,6.24,6.28,83485,0
+LINC.US,D,20230713,000000,6.25,6.3,6.12,6.15,76574,0
+LINC.US,D,20230714,000000,6.15,6.16,5.995,6.06,135242,0
+LINC.US,D,20230717,000000,6.04,6.35,6.04,6.3,85032,0
+LINC.US,D,20230718,000000,6.31,6.51,6.31,6.5,63941,0
+LINC.US,D,20230719,000000,6.5,6.5,6.39,6.46,54303,0
+LINC.US,D,20230720,000000,6.48,6.49,6.35,6.48,49608,0
+LINC.US,D,20230721,000000,6.54,6.54,6.4558,6.495,71993,0
+LINC.US,D,20230724,000000,6.51,6.865,6.51,6.82,79495,0
+LINC.US,D,20230725,000000,6.78,6.94,6.78,6.935,36880,0
+LINC.US,D,20230726,000000,6.91,7.1948,6.91,7.12,86790,0
+LINC.US,D,20230727,000000,7.01,7.22,7.01,7.16,83550,0
+LINC.US,D,20230728,000000,7.19,7.35,7.17,7.2,160576,0
+LINC.US,D,20230731,000000,7.22,7.27,7.055,7.11,38815,0
+LINC.US,D,20230801,000000,7.1,7.29,7.055,7.21,60814,0
+LINC.US,D,20230802,000000,7.08,7.2,7.01,7.18,71946,0
+LINC.US,D,20230803,000000,7.15,7.3,7.11,7.23,79308,0
+LINC.US,D,20230804,000000,7.23,7.24,7.04,7.2,86029,0
+LINC.US,D,20230807,000000,7.6,8.71,7.53,8.61,537692,0
+LINC.US,D,20230808,000000,8.74,9.25,8.11,8.93,306031,0
+LINC.US,D,20230809,000000,8.84,9,8.73,8.9,218082,0
+LINC.US,D,20230810,000000,9,9,8.65,8.96,178275,0
+LINC.US,D,20230811,000000,9,9,8.76,8.8,91007,0
+LINC.US,D,20230814,000000,8.69,8.7675,8.62,8.63,97025,0
+LINC.US,D,20230815,000000,8.53,8.73,8.52,8.55,104195,0
+LINC.US,D,20230816,000000,8.66,8.76,8.48,8.52,56021,0
+LINC.US,D,20230817,000000,8.56,8.74,8.555,8.64,91212,0
+LINC.US,D,20230818,000000,8.59,8.82,8.51,8.74,211794,0
+LINC.US,D,20230821,000000,8.74,8.79,8.56,8.72,90078,0
+LINC.US,D,20230822,000000,8.73,8.8,8.53,8.73,83910,0
+LINC.US,D,20230823,000000,8.78,8.8,8.66,8.79,112689,0
+LINC.US,D,20230824,000000,8.8,8.8,8.54,8.56,78720,0
+LINC.US,D,20230825,000000,8.56,8.76,8.4746,8.66,96849,0
+LINC.US,D,20230828,000000,8.65,8.8,8.39,8.62,217156,0
+LINC.US,D,20230829,000000,8.68,8.8,8.4986,8.53,50134,0
+LINC.US,D,20230830,000000,8.57,8.71,8.54,8.65,68070,0
+LINC.US,D,20230831,000000,8.7,8.7,8.5,8.53,52007,0
+LINC.US,D,20230901,000000,8.59,8.76,8.53,8.68,134646,0
+LINC.US,D,20230905,000000,8.65,8.66,8.35,8.37,67153,0
+LINC.US,D,20230906,000000,8.33,8.54,8.2513,8.46,48384,0
+LINC.US,D,20230907,000000,8.45,8.63,8.3101,8.51,118505,0
+LINC.US,D,20230908,000000,8.56,8.63,8.51,8.62,80430,0
+LINC.US,D,20230911,000000,8.65,8.67,8.55,8.55,37361,0
+LINC.US,D,20230912,000000,8.575,8.575,8.35,8.45,43589,0
+LINC.US,D,20230913,000000,8.49,8.64,8.42,8.57,58032,0
+LINC.US,D,20230914,000000,8.62,8.6323,8.52,8.59,37892,0
+LINC.US,D,20230915,000000,8.55,8.8,8.35,8.73,444204,0
+LINC.US,D,20230918,000000,8.75,8.99,8.725,8.92,110268,0
+LINC.US,D,20230919,000000,8.89,9.25,8.89,9.17,143774,0
+LINC.US,D,20230920,000000,9.16,9.17,8.74,8.76,70151,0
+LINC.US,D,20230921,000000,8.72,8.74,8.5,8.68,61644,0
+LINC.US,D,20230922,000000,8.66,8.845,8.27,8.61,44016,0
+LINC.US,D,20230925,000000,8.5,8.695,8.06,8.57,69190,0
+LINC.US,D,20230926,000000,8.52,8.72,8.34,8.39,48936,0
+LINC.US,D,20230927,000000,8.36,8.705,8.34,8.45,33517,0
+LINC.US,D,20230928,000000,8.5,8.54,8.425,8.48,24340,0
+LINC.US,D,20230929,000000,8.48,8.5427,8.4,8.45,33647,0
+LINC.US,D,20231002,000000,8.51,8.85,8.475,8.7,53403,0
+LINC.US,D,20231003,000000,8.72,8.72,8.51,8.635,49935,0
+LINC.US,D,20231004,000000,8.68,8.78,8.52,8.7,34632,0
+LINC.US,D,20231005,000000,8.76,8.76,8.565,8.63,54339,0
+LINC.US,D,20231006,000000,8.58,8.77,8.58,8.69,38827,0
+LINC.US,D,20231009,000000,8.55,8.59,8.45,8.5,62558,0
+LINC.US,D,20231010,000000,8.55,8.78,8.4501,8.46,64237,0
+LINC.US,D,20231011,000000,8.48,8.56,8.44,8.53,64595,0
+LINC.US,D,20231012,000000,8.53,8.5699,8.38,8.47,32682,0
+LINC.US,D,20231013,000000,8.46,8.6,8.29,8.35,37787,0
+LINC.US,D,20231016,000000,8.5,8.57,8.415,8.45,51173,0
+LINC.US,D,20231017,000000,8.39,8.65,8.33,8.51,63692,0
+LINC.US,D,20231018,000000,8.46,8.5,8.31,8.4,39044,0
+LINC.US,D,20231019,000000,8.39,8.475,8.12,8.2,41505,0
+LINC.US,D,20231020,000000,8.19,8.21,8.04,8.09,58883,0
+LINC.US,D,20231023,000000,8.07,8.25,7.88,8.18,81622,0
+LINC.US,D,20231024,000000,8.21,8.49,8.19,8.36,75660,0
+LINC.US,D,20231025,000000,8.39,8.6,8.29,8.56,110009,0
+LINC.US,D,20231026,000000,8.52,8.52,8.415,8.45,38025,0
+LINC.US,D,20231027,000000,8.45,8.5,8.34,8.43,45995,0
+LINC.US,D,20231030,000000,8.58,8.85,8.51,8.75,66748,0
+LINC.US,D,20231031,000000,8.75,8.75,8.4,8.55,64307,0
+LINC.US,D,20231101,000000,8.5,8.72,8.43,8.68,47440,0
+LINC.US,D,20231102,000000,8.78,8.85,8.66,8.75,59436,0
+LINC.US,D,20231103,000000,8.76,8.96,8.56,8.73,73271,0
+LINC.US,D,20231106,000000,9.87,9.99,9.27,9.5,223922,0
+LINC.US,D,20231107,000000,9.74,9.74,9.06,9.29,99690,0
+LINC.US,D,20231108,000000,9.36,9.365,8.86,9.03,57609,0
+LINC.US,D,20231109,000000,8.88,9.16,8.88,9,66544,0
+LINC.US,D,20231110,000000,8.99,9.74,8.95,9.73,378376,0
+LINC.US,D,20231113,000000,9.75,9.88,9.35,9.42,97603,0
+LINC.US,D,20231114,000000,9.68,9.68,9.46,9.62,121817,0
+LINC.US,D,20231115,000000,9.57,9.63,9.38,9.42,88262,0
+LINC.US,D,20231116,000000,9.31,9.61,9.3,9.49,108234,0
+LINC.US,D,20231117,000000,9.51,9.58,9.43,9.47,59079,0
+LINC.US,D,20231120,000000,9.48,9.54,9.38,9.42,48199,0
+LINC.US,D,20231121,000000,9.48,9.75,9.45,9.6,51388,0
+LINC.US,D,20231122,000000,9.67,9.77,9.43,9.73,43017,0
+LINC.US,D,20231124,000000,9.78,9.92,9.65,9.65,33896,0
+LINC.US,D,20231127,000000,9.54,9.64,9.46,9.55,72308,0
+LINC.US,D,20231128,000000,9.49,9.49,8.96,9.03,96413,0
+LINC.US,D,20231129,000000,9.03,9.37,9.03,9.18,65331,0
+LINC.US,D,20231130,000000,9.23,9.27,9.08,9.26,42118,0
+LINC.US,D,20231201,000000,9.26,9.57,9.26,9.55,81191,0
+LINC.US,D,20231204,000000,9.45,9.62,9.31,9.49,66320,0
+LINC.US,D,20231205,000000,9.49,9.49,9.33,9.37,46773,0
+LINC.US,D,20231206,000000,9.4,9.545,9.25,9.35,44626,0
+LINC.US,D,20231207,000000,9.42,9.42,9.064,9.38,83244,0
+LINC.US,D,20231208,000000,9.34,9.57,9.26,9.48,43701,0
+LINC.US,D,20231211,000000,9.53,9.78,9.36,9.44,62130,0
+LINC.US,D,20231212,000000,9.42,9.42,9.18,9.21,59371,0
+LINC.US,D,20231213,000000,9.26,9.31,8.7807,9.24,166457,0
+LINC.US,D,20231214,000000,9.33,9.535,9.255,9.46,83823,0
+LINC.US,D,20231215,000000,9.53,9.53,9.01,9.36,271071,0
+LINC.US,D,20231218,000000,9.36,9.66,9.295,9.61,70135,0
+LINC.US,D,20231219,000000,9.62,9.98,9.4944,9.86,73213,0
+LINC.US,D,20231220,000000,9.87,10.15,9.68,9.72,93206,0
+LINC.US,D,20231221,000000,9.81,10.075,9.8,10,51147,0
+LINC.US,D,20231222,000000,10.02,10.135,9.84,9.87,67638,0
+LINC.US,D,20231226,000000,9.85,10,9.7046,9.94,47825,0
+LINC.US,D,20231227,000000,9.94,10.215,9.94,10.15,64271,0
+LINC.US,D,20231228,000000,10.2,10.3513,10.0909,10.25,47578,0
+LINC.US,D,20231229,000000,10.25,10.25,10.03,10.04,38608,0
+LINC.US,D,20240102,000000,9.99,9.99,9.58,9.84,62782,0
+LINC.US,D,20240103,000000,9.5,9.78,9.3,9.38,104464,0
+LINC.US,D,20240104,000000,9.42,9.5,9.16,9.19,65170,0
+LINC.US,D,20240105,000000,9.06,9.23,9.04,9.09,64983,0
+LINC.US,D,20240108,000000,8.99,9.32,8.99,9.24,57045,0
+LINC.US,D,20240109,000000,9.1,9.13,8.9563,9.04,57805,0
+LINC.US,D,20240110,000000,8.98,9.13,8.98,9.11,47599,0
+LINC.US,D,20240111,000000,9.08,9.17,8.94,9.125,40962,0
+LINC.US,D,20240112,000000,9.22,9.39,9.02,9.32,36394,0
+LINC.US,D,20240116,000000,9.37,9.73,9.2,9.22,75587,0
+LINC.US,D,20240117,000000,9.09,9.32,8.91,9.18,49707,0
+LINC.US,D,20240118,000000,9.19,9.32,9.15,9.24,44333,0
+LINC.US,D,20240119,000000,9.18,9.27,9.02,9.21,93940,0
+LINC.US,D,20240122,000000,9.23,9.47,9.23,9.36,218873,0
+LINC.US,D,20240123,000000,9.46,9.54,9.3457,9.41,63894,0
+LINC.US,D,20240124,000000,9.5,9.69,9.35,9.38,83424,0
+LINC.US,D,20240125,000000,9.49,9.63,9.4101,9.48,68243,0
+LINC.US,D,20240126,000000,9.52,9.55,9.2,9.29,194237,0
+LINC.US,D,20240129,000000,9.33,9.33,9.04,9.28,69461,0
+LINC.US,D,20240130,000000,9.23,9.23,8.94,8.95,52709,0
+LINC.US,D,20240131,000000,9.03,9.12,8.91,8.96,79396,0
+LINC.US,D,20240201,000000,9.09,9.24,8.95,9.19,51474,0
+LINC.US,D,20240202,000000,9.13,9.59,9.13,9.53,73572,0
+LINC.US,D,20240205,000000,9.5,9.5,9.1594,9.33,60063,0
+LINC.US,D,20240206,000000,9.39,10,9.38,9.96,114614,0
+LINC.US,D,20240207,000000,10,10.1823,9.77,10.03,124076,0
+LINC.US,D,20240208,000000,10.16,10.3099,10.04,10.11,121558,0
+LINC.US,D,20240209,000000,10.22,10.22,9.9501,10.14,52792,0
+LINC.US,D,20240212,000000,10.21,10.6,10.19,10.57,138216,0
+LINC.US,D,20240213,000000,10.4,10.4,9.82,9.84,116421,0
+LINC.US,D,20240214,000000,9.93,10.17,9.78,10,80392,0
+LINC.US,D,20240215,000000,10.15,10.15,9.78,10.04,97174,0
+LINC.US,D,20240216,000000,10.02,10.065,9.84,9.89,43624,0
+LINC.US,D,20240220,000000,9.8,9.86,9.66,9.77,45782,0
+LINC.US,D,20240221,000000,9.72,9.77,9.62,9.68,51819,0
+LINC.US,D,20240222,000000,9.67,9.705,9.6,9.62,47064,0
+LINC.US,D,20240223,000000,9.62,9.82,9.6,9.74,31451,0
+LINC.US,D,20240226,000000,10.55,10.68,10.085,10.26,59572,0
+LINC.US,D,20240227,000000,10.59,10.59,9.97,10.17,259719,0
+LINC.US,D,20240228,000000,10.07,10.29,9.99,10.05,154065,0
+LINC.US,D,20240229,000000,10.18,10.18,9.885,10.06,388716,0
+LINC.US,D,20240301,000000,10.05,10.05,9.93,10,60804,0
+LINC.US,D,20240304,000000,9.9,10.02,9.89,9.97,96717,0
+LINC.US,D,20240305,000000,9.89,10,9.77,9.85,66186,0
+LINC.US,D,20240306,000000,9.88,10.18,9.87,10.1,387146,0
+LINC.US,D,20240307,000000,10.14,10.37,9.93,9.99,121302,0
+LINC.US,D,20240308,000000,10,10.4029,9.93,9.98,95200,0
+LINC.US,D,20240311,000000,9.93,10.0897,9.88,9.92,93172,0
+LINC.US,D,20240312,000000,9.9,10.03,9.87,9.96,54979,0
+LINC.US,D,20240313,000000,10,10.02,9.93,10.02,75707,0
+LINC.US,D,20240314,000000,10.05,10.05,9.8,9.81,68119,0
+LINC.US,D,20240315,000000,9.83,9.83,9.66,9.73,164432,0
+LINC.US,D,20240318,000000,9.71,9.77,9.31,9.33,89252,0
+LINC.US,D,20240319,000000,9.34,10.12,9.29,10.12,123806,0
+LINC.US,D,20240320,000000,10.05,10.13,9.9,10.07,62592,0
+LINC.US,D,20240321,000000,10.26,10.81,10.12,10.65,98739,0
+LINC.US,D,20240322,000000,10.68,10.725,10.45,10.56,71415,0
+LINC.US,D,20240325,000000,10.62,10.78,10.485,10.49,82944,0
+LINC.US,D,20240326,000000,10.58,10.62,10.27,10.31,59659,0
+LINC.US,D,20240327,000000,10.38,10.479,10.3,10.38,54572,0
+LINC.US,D,20240328,000000,10.28,10.4,10.16,10.33,79495,0
+LINC.US,D,20240401,000000,10.31,10.58,10.2,10.24,72751,0
+LINC.US,D,20240402,000000,10.21,10.27,10.13,10.15,63844,0
+LINC.US,D,20240403,000000,10.07,10.16,9.98,10.07,86780,0
+LINC.US,D,20240404,000000,10.16,10.16,9.96,9.96,76186,0
+LINC.US,D,20240405,000000,9.96,10.2,9.96,10.14,37704,0
+LINC.US,D,20240408,000000,10.12,10.2999,10.1,10.125,35482,0
+LINC.US,D,20240409,000000,10.18,10.22,10.05,10.22,32912,0
+LINC.US,D,20240410,000000,9.99,10.06,9.78,9.83,58412,0
+LINC.US,D,20240411,000000,9.83,10.065,9.825,10.06,52876,0
+LINC.US,D,20240412,000000,9.96,10.03,9.83,9.84,67476,0
+LINC.US,D,20240415,000000,9.83,10.1,9.735,9.75,61952,0
+LINC.US,D,20240416,000000,9.65,9.845,9.585,9.8,53064,0
+LINC.US,D,20240417,000000,9.78,9.8474,9.665,9.69,101601,0
+LINC.US,D,20240418,000000,9.76,9.77,9.55,9.59,90974,0
+LINC.US,D,20240419,000000,9.58,9.73,9.51,9.696,44787,0
+LINC.US,D,20240422,000000,9.7,10.005,9.7,9.8,72849,0
+LINC.US,D,20240423,000000,9.85,10.02,9.82,9.83,44526,0
+LINC.US,D,20240424,000000,9.81,9.97,9.8,9.94,38093,0
+LINC.US,D,20240425,000000,9.875,9.99,9.81,9.97,52244,0
+LINC.US,D,20240426,000000,10.01,10.19,10,10.11,66261,0
+LINC.US,D,20240429,000000,10.09,10.51,10.09,10.51,156799,0
+LINC.US,D,20240430,000000,10.46,10.76,10.4,10.66,95595,0
+LINC.US,D,20240501,000000,10.7,10.95,10.67,10.75,55986,0
+LINC.US,D,20240502,000000,10.89,11.38,10.818,11.23,104497,0
+LINC.US,D,20240503,000000,11.4,11.55,10.9,11.09,113293,0
+LINC.US,D,20240506,000000,11.21,12.43,10.925,12.23,209971,0
+LINC.US,D,20240507,000000,13.03,13.03,11.86,11.9,293177,0
+LINC.US,D,20240508,000000,11.85,12.565,11.85,12.55,347649,0
+LINC.US,D,20240509,000000,12.53,13.05,12.41,12.64,432830,0
+LINC.US,D,20240510,000000,12.75,12.94,12.12,12.14,89786,0
+LINC.US,D,20240513,000000,12.26,12.345,11.98,12.05,69968,0
+LINC.US,D,20240514,000000,12.2,12.24,11.96,12.04,47596,0
+LINC.US,D,20240515,000000,12.18,12.27,11.98,12.01,85919,0
+LINC.US,D,20240516,000000,12.01,12.07,11.84,11.89,112119,0
+LINC.US,D,20240517,000000,11.99,11.9901,11.67,11.77,159365,0
+LINC.US,D,20240520,000000,11.77,12,11.77,11.78,78114,0
+LINC.US,D,20240521,000000,11.77,12,11.77,11.86,143219,0
+LINC.US,D,20240522,000000,11.86,11.9332,11.795,11.87,66301,0
+LINC.US,D,20240523,000000,11.88,12.32,11.64,11.75,98583,0
+LINC.US,D,20240524,000000,11.88,12.02,11.75,11.84,55166,0
+LINC.US,D,20240528,000000,11.93,11.95,11.74,11.87,58767,0
+LINC.US,D,20240529,000000,11.73,11.8,11.66,11.66,58318,0
+LINC.US,D,20240530,000000,11.7,11.84,11.605,11.79,54961,0
+LINC.US,D,20240531,000000,11.79,11.85,11.6301,11.72,112906,0
+LINC.US,D,20240603,000000,11.78,11.78,11.53,11.53,78282,0
+LINC.US,D,20240604,000000,11.5,11.5,11.095,11.14,130083,0
+LINC.US,D,20240605,000000,11.2,11.695,10.94,10.97,91305,0
+LINC.US,D,20240606,000000,10.91,10.92,10.4101,10.47,93851,0
+LINC.US,D,20240607,000000,10.43,10.5985,10.23,10.27,105450,0
+LINC.US,D,20240610,000000,10.2,10.85,10.06,10.82,133242,0
+LINC.US,D,20240611,000000,10.69,11.19,10.6602,10.85,119528,0
+LINC.US,D,20240612,000000,11.14,11.26,10.93,10.95,91679,0
+LINC.US,D,20240613,000000,10.95,11.155,10.55,10.88,112680,0
+LINC.US,D,20240614,000000,10.76,10.877,10.54,10.59,50967,0
+LINC.US,D,20240617,000000,10.59,10.915,10.5,10.74,66577,0
+LINC.US,D,20240618,000000,10.72,10.77,10.453,10.48,66592,0
+LINC.US,D,20240620,000000,10.47,10.65,10.43,10.46,60527,0
+LINC.US,D,20240621,000000,10.51,10.51,10.31,10.45,128504,0
+LINC.US,D,20240624,000000,10.46,10.77,10.36,10.51,108265,0
+LINC.US,D,20240625,000000,10.51,11.01,10.5,10.97,142489,0
+LINC.US,D,20240626,000000,10.96,11.46,10.96,11.39,544140,0
+LINC.US,D,20240627,000000,11.46,11.81,11.29,11.5,409807,0
+LINC.US,D,20240628,000000,11.59,11.95,11.52,11.86,771391,0
+LINC.US,D,20240701,000000,11.9,11.98,11.54,11.74,105281,0
+LINC.US,D,20240702,000000,11.73,12.02,11.65,11.98,262271,0
+LINC.US,D,20240703,000000,12.06,12.23,11.92,12.04,112966,0
+LINC.US,D,20240705,000000,12,12.18,11.55,11.74,129495,0
+LINC.US,D,20240708,000000,12,12.26,11.925,12.09,297487,0
+LINC.US,D,20240709,000000,12.1,12.205,11.8701,11.98,129188,0
+LINC.US,D,20240710,000000,12.02,12.19,11.9,12.06,89112,0
+LINC.US,D,20240711,000000,12.26,12.4,12.08,12.17,222329,0
+LINC.US,D,20240712,000000,12.3,12.6,12.21,12.36,229259,0
+LINC.US,D,20240715,000000,12.26,12.76,12.26,12.6,224935,0
+LINC.US,D,20240716,000000,12.68,13.38,12.4975,13.31,204863,0
+LINC.US,D,20240717,000000,13.29,13.49,13.01,13.15,195756,0
+LINC.US,D,20240718,000000,13.02,13.19,12.84,13.16,135784,0
+LINC.US,D,20240719,000000,13.22,13.53,13.155,13.36,109959,0
+LINC.US,D,20240722,000000,13.48,14.015,13.295,13.97,168602,0
+LINC.US,D,20240723,000000,13.97,14.12,13.77,14.08,196426,0
+LINC.US,D,20240724,000000,14.04,14.47,13.6653,13.92,269674,0
+LINC.US,D,20240725,000000,14.01,14.25,13.86,13.97,103186,0
+LINC.US,D,20240726,000000,14.15,14.34,14.06,14.3,98426,0
+LINC.US,D,20240729,000000,14.27,14.52,14.11,14.15,80735,0
+LINC.US,D,20240730,000000,14.15,14.305,13.805,13.93,113629,0
+LINC.US,D,20240731,000000,14.06,14.34,13.75,14.11,97255,0
+LINC.US,D,20240801,000000,14.08,14.13,13.26,13.28,171425,0
+LINC.US,D,20240802,000000,12.7,13.01,12.63,12.71,141790,0
+LINC.US,D,20240805,000000,12.02,12.16,11.77,11.84,154737,0
+LINC.US,D,20240806,000000,11.81,12.35,11.7,12.12,119358,0
+LINC.US,D,20240807,000000,12.44,12.74,11.62,11.65,161586,0
+LINC.US,D,20240808,000000,11.64,12.25,11.22,12.18,181982,0
+LINC.US,D,20240809,000000,12.17,12.24,11.84,11.98,102094,0
+LINC.US,D,20240812,000000,12.1,12.135,11.705,11.8,137381,0
+LINC.US,D,20240813,000000,11.82,12,11.46,11.87,123677,0
+LINC.US,D,20240814,000000,11.9,12.09,11.7261,11.94,84982,0
+LINC.US,D,20240815,000000,12.09,12.12,11.9,11.93,105031,0
+LINC.US,D,20240816,000000,11.96,12.21,11.9,11.97,110444,0
+LINC.US,D,20240819,000000,11.97,12.08,11.76,11.82,82477,0
+LINC.US,D,20240820,000000,11.73,11.74,11.29,11.71,133767,0
+LINC.US,D,20240821,000000,11.86,11.99,11.825,11.92,50886,0
+LINC.US,D,20240822,000000,11.98,12.34,11.98,12.21,84770,0
+LINC.US,D,20240823,000000,12.29,12.675,12.29,12.63,88141,0
+LINC.US,D,20240826,000000,12.79,12.79,12.4,12.43,63272,0
+LINC.US,D,20240827,000000,12.35,12.49,12.08,12.31,81353,0
+LINC.US,D,20240828,000000,12.32,12.495,12.12,12.4,84637,0
+LINC.US,D,20240829,000000,12.51,12.62,12.43,12.47,53386,0
+LINC.US,D,20240830,000000,12.47,12.69,12.29,12.45,37658,0
+LINC.US,D,20240903,000000,12.25,12.28,11.69,11.78,87777,0
+LINC.US,D,20240904,000000,11.79,12.13,11.725,11.96,46708,0
+LINC.US,D,20240905,000000,12.02,12.12,11.7,11.89,62354,0
+LINC.US,D,20240906,000000,11.9,12.12,11.38,11.41,86054,0
+LINC.US,D,20240909,000000,11.38,11.84,11.38,11.71,58138,0
+LINC.US,D,20240910,000000,11.71,11.775,11.6,11.75,41681,0
+LINC.US,D,20240911,000000,11.72,11.93,11.53,11.89,58843,0
+LINC.US,D,20240912,000000,11.99,12.14,11.9208,12.08,49447,0
+LINC.US,D,20240913,000000,12.22,12.44,12.15,12.41,43457,0
+LINC.US,D,20240916,000000,12.49,12.735,12.49,12.69,68198,0
+LINC.US,D,20240917,000000,12.81,12.89,12.57,12.59,58303,0
+LINC.US,D,20240918,000000,12.6,12.81,12.47,12.52,55726,0
+LINC.US,D,20240919,000000,12.85,12.85,12.4008,12.58,151441,0
+LINC.US,D,20240920,000000,12.41,12.78,12.31,12.47,260414,0
+LINC.US,D,20240923,000000,12.5,12.57,12.27,12.3,98175,0
+LINC.US,D,20240924,000000,12.37,12.37,12.01,12.1,77645,0
+LINC.US,D,20240925,000000,12.11,12.11,11.84,11.98,121160,0
+LINC.US,D,20240926,000000,12.23,12.23,11.91,11.93,135761,0
+LINC.US,D,20240927,000000,11.99,12.12,11.8834,11.98,115906,0
+LINC.US,D,20240930,000000,11.91,12.095,11.87,11.94,66265,0
+LINC.US,D,20241001,000000,11.93,11.98,11.6,11.62,92805,0
+LINC.US,D,20241002,000000,11.57,11.8,11.43,11.63,81121,0
+LINC.US,D,20241003,000000,11.63,11.66,11.51,11.53,205229,0
+LINC.US,D,20241004,000000,11.58,11.645,11.5,11.63,91104,0
+LINC.US,D,20241007,000000,11.67,11.94,11.63,11.82,63599,0
+LINC.US,D,20241008,000000,11.77,12.255,11.75,11.98,79165,0
+LINC.US,D,20241009,000000,11.98,12.04,11.84,11.94,39304,0
+LINC.US,D,20241010,000000,11.9,11.93,11.75,11.83,43250,0
+LINC.US,D,20241011,000000,11.84,12.06,11.84,12.04,33847,0
+LINC.US,D,20241014,000000,12.1,12.81,12.01,12.48,79694,0
+LINC.US,D,20241015,000000,12.43,12.71,12.075,12.49,61148,0
+LINC.US,D,20241016,000000,12.58,13.055,12.58,13.04,81066,0
+LINC.US,D,20241017,000000,13.1,13.1,12.68,12.9,37901,0
+LINC.US,D,20241018,000000,12.95,12.97,12.82,12.9,41317,0
+LINC.US,D,20241021,000000,12.9,12.9,12.36,12.37,32456,0
+LINC.US,D,20241022,000000,12.35,12.38,12.155,12.31,69177,0
+LINC.US,D,20241023,000000,12.22,12.54,12.22,12.48,46080,0
+LINC.US,D,20241024,000000,12.56,12.89,12.3502,12.58,111744,0
+LINC.US,D,20241025,000000,12.71,12.88,12.413,12.42,29205,0
+LINC.US,D,20241028,000000,12.57,12.87,12.565,12.81,37340,0
+LINC.US,D,20241029,000000,12.74,13.14,12.63,13.14,65372,0
+LINC.US,D,20241030,000000,13.1,13.61,13.1,13.38,63281,0
+LINC.US,D,20241031,000000,13.38,13.455,13.17,13.28,59628,0
+LINC.US,D,20241101,000000,13.36,13.56,13.29,13.55,89560,0
+LINC.US,D,20241104,000000,13.47,13.735,13.35,13.38,86937,0
+LINC.US,D,20241105,000000,13.36,13.9,13.36,13.83,98031,0
+LINC.US,D,20241106,000000,14.74,15.85,14.655,15.09,229231,0
+LINC.US,D,20241107,000000,14.91,15.21,14.73,14.91,148401,0
+LINC.US,D,20241108,000000,15.01,16.24,14.92,16.2,326814,0
+LINC.US,D,20241111,000000,18,18.74,15.27,16.78,301473,0
+LINC.US,D,20241112,000000,16.76,17.1352,16.4777,16.9,141281,0
+LINC.US,D,20241113,000000,16.86,16.94,16.23,16.25,113435,0
+LINC.US,D,20241114,000000,16.3,16.3,15.22,15.42,140428,0
+LINC.US,D,20241115,000000,15.45,15.47,15.12,15.19,90241,0
+LINC.US,D,20241118,000000,15.1,15.45,15.1,15.3,71808,0
+LINC.US,D,20241119,000000,15.07,15.2,14.82,15.16,117821,0
+LINC.US,D,20241120,000000,15.05,15.58,15,15.38,74042,0
+LINC.US,D,20241121,000000,15.49,15.78,15.25,15.6,275087,0
+LINC.US,D,20241122,000000,15.74,16.21,15.74,16.15,119893,0
+LINC.US,D,20241125,000000,16.29,16.595,16.18,16.35,176433,0
+LINC.US,D,20241126,000000,16.32,16.51,16.05,16.46,111575,0
+LINC.US,D,20241127,000000,16.69,16.74,16.48,16.49,192554,0
+LINC.US,D,20241129,000000,16.63,16.63,16.39,16.43,66796,0
+LINC.US,D,20241202,000000,16.43,16.55,16.295,16.48,78096,0
+LINC.US,D,20241203,000000,16.49,16.51,16,16.2,80056,0
+LINC.US,D,20241204,000000,16.25,16.345,16.055,16.15,183802,0
+LINC.US,D,20241205,000000,16.04,16.215,15.93,16.1,77514,0
+LINC.US,D,20241206,000000,16.23,16.32,15.99,16.27,166734,0
+LINC.US,D,20241209,000000,16.34,17.01,16.03,16.09,171488,0
+LINC.US,D,20241210,000000,16.03,16.88,15.945,16.74,105298,0
+LINC.US,D,20241211,000000,16.95,16.95,16.32,16.35,82717,0
+LINC.US,D,20241212,000000,16.27,16.44,16.19,16.24,49768,0
+LINC.US,D,20241213,000000,16.14,16.24,15.96,16.01,41894,0
+LINC.US,D,20241216,000000,16,16.42,15.9101,16.39,83705,0
+LINC.US,D,20241217,000000,16.31,16.45,16.02,16.04,84928,0
+LINC.US,D,20241218,000000,16.2,16.36,14.95,15.14,122210,0
+LINC.US,D,20241219,000000,15.26,15.825,15.07,15.46,297693,0
+LINC.US,D,20241220,000000,15.21,15.94,15.21,15.45,319549,0
+LINC.US,D,20241223,000000,15.45,15.535,15.09,15.16,82716,0
+LINC.US,D,20241224,000000,15.38,15.95,15.22,15.87,104628,0
+LINC.US,D,20241226,000000,15.87,15.99,15.5,15.8,302361,0
+LINC.US,D,20241227,000000,15.65,15.76,15.19,15.42,130326,0
+LINC.US,D,20241230,000000,15.19,15.93,15.15,15.81,129361,0
+LINC.US,D,20241231,000000,15.98,16.16,15.59,15.82,420494,0
+LINC.US,D,20250102,000000,15.97,16.075,15.06,15.27,219210,0
+LINC.US,D,20250103,000000,15.32,15.59,15.1,15.4,264612,0
+LINC.US,D,20250106,000000,15.36,15.45,14.6145,14.82,175192,0
+LINC.US,D,20250107,000000,14.86,14.99,14.55,14.94,130717,0
+LINC.US,D,20250108,000000,14.8,15.06,14.725,14.98,139117,0
+LINC.US,D,20250110,000000,14.65,14.75,14.36,14.5,98276,0
+LINC.US,D,20250113,000000,14.31,14.88,14.31,14.88,74767,0
+LINC.US,D,20250114,000000,15.2,15.34,14.915,15.11,80281,0
+LINC.US,D,20250115,000000,15.47,15.54,15.24,15.37,104805,0
+LINC.US,D,20250116,000000,15.355,15.51,15.28,15.43,96524,0
+LINC.US,D,20250117,000000,15.57,16.01,15.57,15.88,203222,0
+LINC.US,D,20250121,000000,15.92,16.23,15.82,16.2,63601,0
+LINC.US,D,20250122,000000,16.12,16.285,15.8,15.85,105871,0
+LINC.US,D,20250123,000000,15.83,16.11,15.735,16.05,104230,0
+LINC.US,D,20250124,000000,15.96,16.06,15.783,16.03,61620,0
+LINC.US,D,20250127,000000,15.73,16.19,15.6,15.65,85049,0
+LINC.US,D,20250128,000000,15.56,16.005,15.5,15.88,116799,0
+LINC.US,D,20250129,000000,15.81,16.03,15.72,15.93,93184,0
+LINC.US,D,20250130,000000,16.11,16.3426,16.05,16.21,129369,0
+LINC.US,D,20250131,000000,16.29,16.44,16.01,16.32,176679,0
+LINC.US,D,20250203,000000,15.95,16.3299,15.83,16.14,112231,0
+LINC.US,D,20250204,000000,16.12,17.16,16.12,17.12,294041,0
+LINC.US,D,20250205,000000,17.16,17.355,16.92,17.23,251167,0
+LINC.US,D,20250206,000000,17.43,17.945,17.29,17.81,144407,0
+LINC.US,D,20250207,000000,17.86,17.86,17.45,17.48,87954,0
+LINC.US,D,20250210,000000,17.62,17.62,17.14,17.44,127638,0
+LINC.US,D,20250211,000000,17.23,17.59,17.23,17.49,72014,0
+LINC.US,D,20250212,000000,17.31,17.39,17.17,17.17,65816,0
+LINC.US,D,20250213,000000,17.34,17.7,17.03,17.5,82785,0
+LINC.US,D,20250214,000000,17.61,17.73,17.51,17.58,54698,0
+LINC.US,D,20250218,000000,18.19,18.19,17.45,17.88,89344,0
+LINC.US,D,20250219,000000,17.79,18.085,17.56,17.98,104998,0
+LINC.US,D,20250220,000000,17.86,18.14,17.42,17.63,141701,0
+LINC.US,D,20250221,000000,17.77,17.92,15.82,16.09,229612,0
+LINC.US,D,20250224,000000,18.49,19.79,16.28,18.55,832741,0
+LINC.US,D,20250225,000000,18.84,19.17,17.5,17.66,377644,0
+LINC.US,D,20250226,000000,17.65,18.37,17.65,18.29,258843,0
+LINC.US,D,20250227,000000,18.2,18.55,17.88,17.99,296621,0
+LINC.US,D,20250228,000000,17.78,18.37,17.75,18.35,480657,0
+LINC.US,D,20250303,000000,18.37,18.72,18.14,18.19,342160,0
+LINC.US,D,20250304,000000,17.84,17.945,17.19,17.72,275438,0
+LINC.US,D,20250305,000000,17.6,18.245,17.405,17.45,179460,0
+LINC.US,D,20250306,000000,17.1,17.109,16.07,16.11,173479,0
+LINC.US,D,20250307,000000,16.23,16.52,15.485,15.8,162559,0
+LINC.US,D,20250310,000000,15.2601,15.64,14.91,15.41,279053,0
+LINC.US,D,20250311,000000,15.57,15.7,15.34,15.49,291026,0
+LINC.US,D,20250312,000000,15.729,15.729,15.19,15.22,146130,0
+LINC.US,D,20250313,000000,15.12,15.46,14.1,14.44,210855,0
+LINC.US,D,20250314,000000,14.66,14.96,14.44,14.87,171461,0
+LINC.US,D,20250317,000000,14.87,15.22,14.7878,15.19,122795,0
+LINC.US,D,20250318,000000,15.02,15.45,14.81,14.97,119004,0
+LINC.US,D,20250319,000000,14.98,15.5999,14.9766,15.55,119942,0
+LINC.US,D,20250320,000000,15.47,15.91,15.419,15.87,205844,0
+LINC.US,D,20250321,000000,15.6,15.65,14.96,14.985,258618,0
+LINC.US,D,20250324,000000,15.18,15.81,15.17,15.78,123616,0
+LINC.US,D,20250325,000000,15.77,15.91,15.21,15.7,186878,0
+LINC.US,D,20250326,000000,15.7,15.7,15.35,15.61,125422,0
+LINC.US,D,20250327,000000,15.62,16.04,15.58,16,135246,0
+LINC.US,D,20250328,000000,16.33,16.36,15.5,15.71,208917,0
+LINC.US,D,20250331,000000,15.5,16.035,15.25,15.87,344256,0
+LINC.US,D,20250401,000000,15.69,16.506,15.501,16.16,189099,0
+LINC.US,D,20250402,000000,15.83,16.79,15.621,16.64,221004,0
+LINC.US,D,20250403,000000,16.25,16.25,15.37,15.91,310785,0
+LINC.US,D,20250404,000000,15.21,16.17,15.02,15.32,658502,0
+LINC.US,D,20250407,000000,15.49,16.55,14.84,16.11,434586,0
+LINC.US,D,20250408,000000,16.62,16.64,15.75,16.1,313007,0
+LINC.US,D,20250409,000000,15.79,17.64,15.79,16.95,393296,0
+LINC.US,D,20250410,000000,16.51,17.29,16.33,16.8,274494,0
+LINC.US,D,20250411,000000,16.78,17.05,16.225,16.44,214611,0
+LINC.US,D,20250414,000000,16.25,16.95,16.11,16.78,251541,0
+LINC.US,D,20250415,000000,16.81,17.4,16.81,17.31,248656,0
+LINC.US,D,20250416,000000,17.07,17.36,16.965,17.2,111497,0
+LINC.US,D,20250417,000000,17.23,17.5561,16.62,17.18,222000,0
+LINC.US,D,20250421,000000,16.89,17.15,16.105,16.47,199950,0
+LINC.US,D,20250422,000000,16.7,17.07,16.47,17.04,120995,0
+LINC.US,D,20250423,000000,17.62,17.62,16.88,17.11,280621,0
+LINC.US,D,20250424,000000,17.19,17.358,17.02,17.13,192472,0
+LINC.US,D,20250425,000000,17.01,17.41,16.84,17.38,131255,0
+LINC.US,D,20250428,000000,17.3,17.583,16.98,17.14,167594,0
+LINC.US,D,20250429,000000,17.08,17.28,16.995,17.13,300984,0
+LINC.US,D,20250430,000000,16.8,17.11,16.25,16.9,333160,0
+LINC.US,D,20250501,000000,16.88,17.42,16.85,17.25,160059,0
+LINC.US,D,20250502,000000,17.51,18.33,17.51,18.29,180537,0
+LINC.US,D,20250505,000000,17.98,18.64,17.98,18.26,153944,0
+LINC.US,D,20250506,000000,18,18.47,17.67,18.41,163735,0
+LINC.US,D,20250507,000000,18.63,19.08,18.52,18.66,322958,0
+LINC.US,D,20250508,000000,18.79,20.51,18.79,20.12,443351,0
+LINC.US,D,20250509,000000,20.26,21.146,19.9,20.92,643657,0
+LINC.US,D,20250512,000000,21.94,22.27,19.4,21.32,462009,0
+LINC.US,D,20250513,000000,21.93,21.93,20.6,20.64,462676,0
+LINC.US,D,20250514,000000,20.64,20.995,20.57,20.79,252346,0
+LINC.US,D,20250515,000000,20.73,21.545,20.607,21.21,240349,0
+LINC.US,D,20250516,000000,21.13,21.72,20.9,21.69,374297,0
+LINC.US,D,20250519,000000,20.73,21.7242,20.63,21.29,190056,0
+LINC.US,D,20250520,000000,21.26,21.47,20.95,21.39,149948,0
+LINC.US,D,20250521,000000,21.24,21.8,21.03,21.44,226825,0
+LINC.US,D,20250522,000000,21.33,21.92,21.33,21.42,256342,0
+LINC.US,D,20250523,000000,21.4,22.11,21.37,22.02,254289,0
+LINC.US,D,20250527,000000,22.6,23.1,22.205,23.03,515544,0
+LINC.US,D,20250528,000000,22.96,23.83,22.5,23.72,510668,0
+LINC.US,D,20250529,000000,23.75,23.75,23.12,23.26,401676,0
+LINC.US,D,20250530,000000,22.98,24.2,22.73,23.8,562672,0
+LINC.US,D,20250602,000000,23.58,23.96,22.89,23.08,358877,0
+LINC.US,D,20250603,000000,23.1,23.465,22.54,23.21,279071,0
+LINC.US,D,20250604,000000,23.3,23.31,22.745,22.85,165204,0
+LINC.US,D,20250605,000000,22.87,23.1845,22.46,22.57,198119,0
+LINC.US,D,20250606,000000,22.99,23.05,22.65,23.05,218561,0
+LINC.US,D,20250609,000000,23.22,23.3992,21.17,22.01,275153,0
+LINC.US,D,20250610,000000,22.17,22.17,20.96,21.16,313814,0
+LINC.US,D,20250611,000000,21.26,21.75,20.73,21.63,281182,0
+LINC.US,D,20250612,000000,21.34,22.41,21.3,22.39,231896,0
+LINC.US,D,20250613,000000,21.91,22.525,21.87,22.46,155065,0
+LINC.US,D,20250616,000000,22.7,23.12,22.595,22.81,184123,0
+LINC.US,D,20250617,000000,22.62,22.62,22.16,22.56,152082,0
+LINC.US,D,20250618,000000,22.51,22.895,22.43,22.53,119422,0
+LINC.US,D,20250620,000000,22.72,22.8,22.32,22.48,221633,0
+LINC.US,D,20250623,000000,22.4,23.09,22.08,23.09,176721,0
+LINC.US,D,20250624,000000,23.38,23.385,22.76,23.05,182776,0
+LINC.US,D,20250625,000000,23.14,23.14,22.53,22.82,278567,0
+LINC.US,D,20250626,000000,22.94,23.22,22.7,23,166946,0
+LINC.US,D,20250627,000000,22.98,23.98,22.32,23.8,1728342,0
+LINC.US,D,20250630,000000,23.93,24.08,22.97,23.05,287272,0
+LINC.US,D,20250701,000000,23,23.66,22.78,23.24,370090,0
+LINC.US,D,20250702,000000,23.22,23.22,21.05,22.65,707311,0
+LINC.US,D,20250703,000000,22.83,23.29,22.36,22.98,234944,0
+LINC.US,D,20250707,000000,22.75,23.11,22.26,22.63,215036,0
+LINC.US,D,20250708,000000,22.83,22.83,22.05,22.55,236185,0
+LINC.US,D,20250709,000000,22.71,23.11,22.335,23.09,183581,0
+LINC.US,D,20250710,000000,23.04,23.32,22.6,22.61,246741,0
+LINC.US,D,20250711,000000,22.63,22.77,22.02,22.65,183867,0
+LINC.US,D,20250714,000000,22.62,23.04,22.45,22.79,213025,0
+LINC.US,D,20250715,000000,22.84,22.935,22.196,22.8,161992,0
+LINC.US,D,20250716,000000,22.89,23.13,22.42,22.61,187786,0
+LINC.US,D,20250717,000000,22.67,23.19,22.55,22.98,158606,0
+LINC.US,D,20250718,000000,23.13,23.32,22.45,22.94,122401,0
+LINC.US,D,20250721,000000,22.94,23.055,22.38,22.81,167306,0
+LINC.US,D,20250722,000000,22.81,22.81,22.175,22.23,168204,0
+LINC.US,D,20250723,000000,22.35,22.44,21.81,22.44,138154,0
+LINC.US,D,20250724,000000,22.33,23.09,22.24,22.77,163784,0
+LINC.US,D,20250725,000000,23.13,23.18,22.51,22.86,151863,0
+LINC.US,D,20250728,000000,22.9,22.98,22.2325,22.47,151547,0
+LINC.US,D,20250729,000000,22.65,22.769,22.4,22.51,144911,0
+LINC.US,D,20250730,000000,22.48,22.96,22.3,22.6,167378,0
+LINC.US,D,20250731,000000,22.64,22.92,22.26,22.87,182236,0
+LINC.US,D,20250801,000000,22.74,23.09,22.45,23.04,260557,0
+LINC.US,D,20250804,000000,23.06,23.79,22.22,22.52,399569,0
+LINC.US,D,20250805,000000,22.5,23.005,21.95,22.64,190794,0
+LINC.US,D,20250806,000000,22.6,24.57,22.41,24.5,459732,0
+LINC.US,D,20250807,000000,24.46,24.99,22.56,23.54,563279,0
+LINC.US,D,20250808,000000,23.59,23.825,22.77,23.75,532331,0
+LINC.US,D,20250811,000000,25.5,25.76,19.71,20.17,1623223,0
+LINC.US,D,20250812,000000,20.59,20.6,18.71,20.19,972462,0
+LINC.US,D,20250813,000000,20.41,20.62,19.46,19.72,589459,0
+LINC.US,D,20250814,000000,19.48,19.725,19.05,19.18,493920,0
+LINC.US,D,20250815,000000,19.22,19.37,18.76,19.02,852330,0
+LINC.US,D,20250818,000000,18.99,19.42,18.64,19.12,586661,0
+LINC.US,D,20250819,000000,19.2,19.36,18.76,19.34,654926,0
+LINC.US,D,20250820,000000,19.34,19.76,18.98,19.5,325357,0
+LINC.US,D,20250821,000000,19.32,20.13,19.26,19.97,311957,0
+LINC.US,D,20250822,000000,19.96,20.43,19.64,20.13,299827,0
+LINC.US,D,20250825,000000,20.06,20.54,19.65,19.65,216048,0
+LINC.US,D,20250826,000000,19.68,19.95,19.56,19.77,262689,0
+LINC.US,D,20250827,000000,19.81,20.02,19.33,19.64,408851,0
+LINC.US,D,20250828,000000,19.69,19.9862,18.95,19.11,520851,0
+LINC.US,D,20250829,000000,19.11,19.16,18.69,18.81,371421,0
+LINC.US,D,20250902,000000,18.65,19.11,18.65,19.03,271232,0
+LINC.US,D,20250903,000000,18.84,19.79,18.84,19.59,337665,0
+LINC.US,D,20250904,000000,19.62,19.9138,19.34,19.47,305072,0
+LINC.US,D,20250905,000000,19.62,19.7065,18.8,19.38,239659,0
+LINC.US,D,20250908,000000,19.47,19.89,19.42,19.58,294723,0
+LINC.US,D,20250909,000000,19.57,19.66,19.28,19.41,267285,0
+LINC.US,D,20250910,000000,19.38,19.562,18.89,19,301433,0
+LINC.US,D,20250911,000000,19.01,19.955,18.92,19.91,342396,0
+LINC.US,D,20250912,000000,19.97,20.035,19.66,19.66,205327,0
+LINC.US,D,20250915,000000,19.67,20.85,19.62,20.69,894112,0
+LINC.US,D,20250916,000000,20.77,21.18,20.35,20.96,319526,0
+LINC.US,D,20250917,000000,21.13,21.8,21.045,21.23,373143,0
+LINC.US,D,20250918,000000,21.36,21.8,21.27,21.46,462895,0
+LINC.US,D,20250919,000000,21.67,21.96,20.9,20.98,865390,0
+LINC.US,D,20250922,000000,20.95,21.915,20.84,21.82,216406,0
+LINC.US,D,20250923,000000,21.7,21.8348,21.44,21.67,295952,0
+LINC.US,D,20250924,000000,21.63,22.3,21.63,22.21,326923,0
+LINC.US,D,20250925,000000,22.16,22.67,22.06,22.46,313386,0
+LINC.US,D,20250926,000000,22.53,23.275,22.4,22.92,266407,0
+LINC.US,D,20250929,000000,23,23.665,22.99,23.24,243730,0
+LINC.US,D,20250930,000000,23.1,23.54,22.98,23.5,435044,0
+LINC.US,D,20251001,000000,23.46,23.46,22.6,23.08,264293,0
+LINC.US,D,20251002,000000,22.95,23.025,22.3619,22.92,183933,0
+LINC.US,D,20251003,000000,23.02,23.085,22.7,22.7,211974,0
+LINC.US,D,20251006,000000,22.78,23.155,22.54,22.75,223654,0
+LINC.US,D,20251007,000000,22.64,22.64,21.43,21.69,326720,0
+LINC.US,D,20251008,000000,21.82,22.0637,21.675,21.9,201954,0
+LINC.US,D,20251009,000000,21.76,21.82,21.49,21.51,159561,0
+LINC.US,D,20251010,000000,21.49,21.76,21.15,21.29,196000,0
+LINC.US,D,20251013,000000,21.53,21.64,20.81,21.15,251882,0
+LINC.US,D,20251014,000000,20.95,21.8911,20.95,21.81,215165,0
+LINC.US,D,20251015,000000,21.99,22.47,21.8,21.98,257061,0
+LINC.US,D,20251016,000000,21.96,22.19,21.49,21.52,127572,0
+LINC.US,D,20251017,000000,21.36,21.9,21.36,21.64,195394,0
+LINC.US,D,20251020,000000,21.68,22.3,21.55,22.28,191877,0
+LINC.US,D,20251021,000000,22.28,23.16,22.12,23.1,143002,0
+LINC.US,D,20251022,000000,23.24,23.42,22.725,22.99,123486,0
+LINC.US,D,20251023,000000,22.93,23.545,22.8253,23.2,172252,0
+LINC.US,D,20251024,000000,23.35,23.465,23.09,23.15,138197,0
+LINC.US,D,20251027,000000,23.18,23.19,22.66,22.76,162748,0
+LINC.US,D,20251028,000000,22.63,23.04,22.275,22.5,326916,0
+LINC.US,D,20251029,000000,22.33,22.405,20.73,21,277560,0
+LINC.US,D,20251030,000000,20.94,21.51,20.83,20.95,212931,0
+LINC.US,D,20251031,000000,20.9,20.93,19.155,19.42,417809,0
+LINC.US,D,20251103,000000,19.39,19.39,18.12,18.54,433657,0
+LINC.US,D,20251104,000000,18.42,18.6,17.93,18.55,311277,0
+LINC.US,D,20251105,000000,18.62,18.88,17.53,17.8,635463,0
+LINC.US,D,20251106,000000,17.65,18.195,17.29,17.81,332736,0
+LINC.US,D,20251107,000000,17.8,18.09,17.6,17.8,409730,0
+LINC.US,D,20251110,000000,19.47,21.345,18.885,20.08,557747,0
+LINC.US,D,20251111,000000,20.16,21.305,20.16,20.79,440347,0
+LINC.US,D,20251112,000000,20.68,21.22,20.64,21.16,328731,0
+LINC.US,D,20251113,000000,21.16,21.35,20.6,20.81,190192,0
+LINC.US,D,20251114,000000,20.68,21.1675,20.3601,20.86,206337,0
+LINC.US,D,20251117,000000,20.8,21.175,20.15,20.15,373883,0
+LINC.US,D,20251118,000000,20.06,20.895,19.88,20.77,199816,0
+LINC.US,D,20251119,000000,20.77,21.66,20.65,21.52,266555,0
+LINC.US,D,20251120,000000,21.71,22.04,19.8,19.82,343018,0
+LINC.US,D,20251121,000000,19.79,20.58,19.39,20.4,324692,0
+LINC.US,D,20251124,000000,20.39,20.52,19.76,19.91,304061,0
+LINC.US,D,20251125,000000,19.98,20.75,19.24,20.5,230014,0
+LINC.US,D,20251126,000000,20.44,20.89,20.39,20.51,147318,0
+LINC.US,D,20251128,000000,20.7463,20.7463,20.2521,20.58,80562,0
+LINC.US,D,20251201,000000,20.82,21.43,20.6,21.1,128914,0
+LINC.US,D,20251202,000000,21.22,21.83,21.03,21.71,189562,0
+LINC.US,D,20251203,000000,21.75,22.29,21.6,22.08,181169,0
+LINC.US,D,20251204,000000,22.2,22.71,21.98,22.69,172840,0
+LINC.US,D,20251205,000000,22.69,22.69,21.83,22.28,186704,0
+LINC.US,D,20251208,000000,22.2,22.39,21.5175,21.77,308757,0
+LINC.US,D,20251209,000000,21.78,22.08,21.35,21.84,211931,0
+LINC.US,D,20251210,000000,21.87,22.73,21.725,22.36,162543,0
+LINC.US,D,20251211,000000,22.47,22.6,22.09,22.15,240341,0
+LINC.US,D,20251212,000000,22.29,22.58,21.938,22.02,180431,0
+LINC.US,D,20251215,000000,22.22,23.2,22.22,22.84,226516,0
+LINC.US,D,20251216,000000,22.78,23.46,22.52,23.21,217873,0
+LINC.US,D,20251217,000000,23.21,23.755,23.04,23.33,195748,0
+LINC.US,D,20251218,000000,23.53,24.13,23,23.95,256591,0
+LINC.US,D,20251219,000000,23.76,24.045,23.61,23.84,263462,0
+LINC.US,D,20251222,000000,23.77,24.74,23.77,24.27,201052,0
+LINC.US,D,20251223,000000,24.21,24.5,24.195,24.37,235813,0
+LINC.US,D,20251224,000000,24.57,25.07,24.455,24.78,102570,0
+LINC.US,D,20251226,000000,24.72,25.0099,24.53,24.83,106043,0
+LINC.US,D,20251229,000000,24.74,24.89,24.49,24.85,132505,0
+LINC.US,D,20251230,000000,24.78,25.05,24.485,24.61,122216,0
+LINC.US,D,20251231,000000,24.61,24.73,24.06,24.15,295789,0
+LINC.US,D,20260102,000000,24.17,24.6891,23.19,23.31,230326,0
+LINC.US,D,20260105,000000,23.11,25.075,22.67,24.55,433941,0
+LINC.US,D,20260106,000000,24.4,24.9,24.225,24.87,184058,0
+LINC.US,D,20260107,000000,24.97,25.6499,24.71,24.96,162428,0
+LINC.US,D,20260108,000000,24.89,25.2,24.65,24.7,185674,0
+LINC.US,D,20260109,000000,24.7,25.36,24.38,24.91,256956,0
+LINC.US,D,20260112,000000,24.7,25.48,24.44,24.96,232610,0
+LINC.US,D,20260113,000000,25,25.6,24.86,25.16,274490,0
+LINC.US,D,20260114,000000,25.16,25.2,24.37,25.14,279790,0
+LINC.US,D,20260115,000000,25.24,26.75,25.22,26.71,597404,0
+LINC.US,D,20260116,000000,26.69,26.95,25.995,26.08,300709,0
+LINC.US,D,20260120,000000,25.78,26.42,25.395,25.43,400282,0
+LINC.US,D,20260121,000000,25.63,27.3,25.52,27.23,474740,0
+LINC.US,D,20260122,000000,27.4,28.22,26.46,27.56,437650,0
+LINC.US,D,20260123,000000,27.39,27.58,26.665,27.04,142912,0
+LINC.US,D,20260126,000000,26.98,27.14,26.01,26.23,275608,0
+LINC.US,D,20260127,000000,26.59,26.7,25.99,26.02,188607,0
+LINC.US,D,20260128,000000,26.27,26.67,26,26.27,207815,0
+LINC.US,D,20260129,000000,26.5,26.735,25.27,26.61,263997,0
+LINC.US,D,20260130,000000,26.34,27.045,26.34,26.66,185111,0
+LINC.US,D,20260202,000000,26.49,27.775,26.48,27.18,239528,0
+LINC.US,D,20260203,000000,27.04,27.27,26.33,26.92,197811,0
+LINC.US,D,20260204,000000,27.1,27.45,26.295,26.57,228680,0
+LINC.US,D,20260205,000000,26.6,26.725,25.31,25.51,273326,0
+LINC.US,D,20260206,000000,25.82,26.79,25.67,26.13,330963,0
+LINC.US,D,20260209,000000,26.28,26.66,25.58,26.47,132437,0
+LINC.US,D,20260210,000000,26.58,27.26,26.58,26.91,256025,0
+LINC.US,D,20260211,000000,27.01,27.63,26.48,26.95,579740,0
+LINC.US,D,20260212,000000,27.24,27.69,26.22,27.3,523547,0
+LINC.US,D,20260213,000000,27.4,30.21,27.4,28.9,1044980,0
+LINC.US,D,20260217,000000,28.74,30.205,28.32,30.13,818494,0
+LINC.US,D,20260218,000000,30.265,31.49,29.73,29.85,533995,0
diff --git a/daily/us/nasdaq stocks/2/lmnr.us.txt b/daily/us/nasdaq stocks/2/lmnr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e4054fa7ecb845a0315833f7dbcdf38f3e87e557
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lmnr.us.txt	
@@ -0,0 +1,4654 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LMNR.US,D,20050301,000000,16.5877,16.5877,16.1635,16.5877,3452.7586921302,0
+LMNR.US,D,20050302,000000,18.6285,19.5679,18.6285,19.5679,10941.826681358,0
+LMNR.US,D,20050303,000000,19.6539,19.6539,17.0989,17.0989,12732.93261099,0
+LMNR.US,D,20050304,000000,19.3919,19.3919,17.5221,18.7145,67967.969509258,0
+LMNR.US,D,20050307,000000,19.3919,19.3919,18.7145,18.7145,69997.754715792,0
+LMNR.US,D,20050309,000000,18.9676,18.9676,18.2913,18.2913,8349.7292800898,0
+LMNR.US,D,20050310,000000,18.8806,19.1427,18.8806,19.1427,18664.517183147,0
+LMNR.US,D,20050311,000000,19.2267,19.2267,19.1427,19.1427,8349.7292800898,0
+LMNR.US,D,20050314,000000,19.2267,19.2267,19.2267,19.2267,16129.055542499,0
+LMNR.US,D,20050316,000000,19.4799,19.4799,19.4799,19.4799,5758.6432316899,0
+LMNR.US,D,20050321,000000,19.1427,19.3058,19.1427,19.3058,27189.210509439,0
+LMNR.US,D,20050322,000000,19.3058,19.908,19.3058,19.908,5267.1257377311,0
+LMNR.US,D,20050323,000000,19.0517,19.0517,19.0517,19.0517,57058.506119684,0
+LMNR.US,D,20050330,000000,18.7145,18.7145,18.7145,18.7145,5300.5003823826,0
+LMNR.US,D,20050404,000000,18.4555,18.4555,18.4555,18.4555,1153.9536226481,0
+LMNR.US,D,20050405,000000,18.4555,18.4555,18.4555,18.4555,1902.3547451367,0
+LMNR.US,D,20050406,000000,18.4555,18.4555,18.4555,18.4555,1153.9536226481,0
+LMNR.US,D,20050407,000000,18.2913,18.4555,18.2913,18.4555,26749.27201176,0
+LMNR.US,D,20050408,000000,18.4555,18.4555,18.4555,18.4555,9760.5665312678,0
+LMNR.US,D,20050411,000000,18.6285,18.6285,18.6117,18.6117,9616.9544239794,0
+LMNR.US,D,20050414,000000,18.7145,19.1427,18.7145,19.1427,35712.892482865,0
+LMNR.US,D,20050418,000000,19.0705,19.0705,19.0705,19.0705,1726.3793460651,0
+LMNR.US,D,20050419,000000,19.1427,19.1427,19.1427,19.1427,17946.456646705,0
+LMNR.US,D,20050502,000000,19.1427,19.1427,19.1427,19.1427,67273.170088786,0
+LMNR.US,D,20050504,000000,19.3919,19.3919,19.3919,19.3919,1153.9536226481,0
+LMNR.US,D,20050505,000000,19.3919,19.3919,19.3919,19.3919,13822.159650071,0
+LMNR.US,D,20050506,000000,19.2267,19.5679,19.2267,19.5679,4319.4881002015,0
+LMNR.US,D,20050511,000000,19.2267,19.2267,19.2267,19.2267,2880.3329687132,0
+LMNR.US,D,20050513,000000,19.3919,19.3919,19.3919,19.3919,2788.2998577044,0
+LMNR.US,D,20050516,000000,19.3919,19.5679,19.3919,19.5679,6128.7983814613,0
+LMNR.US,D,20050520,000000,19.5679,19.5679,19.5679,19.5679,4955.6290543169,0
+LMNR.US,D,20050523,000000,19.5679,19.5679,19.5679,19.5679,2513.2118775464,0
+LMNR.US,D,20050525,000000,19.5679,19.5679,19.5679,19.5679,17275.929695069,0
+LMNR.US,D,20050602,000000,19.5679,19.5679,19.5679,19.5679,1295.5430242,0
+LMNR.US,D,20050608,000000,19.5679,19.5679,19.5679,19.5679,2309.9299510326,0
+LMNR.US,D,20050609,000000,19.5679,19.5679,19.5679,19.5679,12962.509712077,0
+LMNR.US,D,20050610,000000,19.728,19.908,19.5679,19.5679,4720.995188888,0
+LMNR.US,D,20050614,000000,19.5679,19.5679,19.5679,19.5679,4607.7236676465,0
+LMNR.US,D,20050617,000000,20.1582,20.1582,19.99,19.99,21966.584297911,0
+LMNR.US,D,20050622,000000,20.1116,20.1116,20.1116,20.1116,11522.343227721,0
+LMNR.US,D,20050701,000000,20.2432,20.2432,20.2432,20.2432,1153.9536226481,0
+LMNR.US,D,20050725,000000,20.5061,20.5061,20.5061,20.5061,1153.9536226481,0
+LMNR.US,D,20050726,000000,20.5061,20.5061,20.4607,20.4607,2309.9299510326,0
+LMNR.US,D,20050729,000000,20.2432,20.2432,20.2432,20.2432,17545.960910886,0
+LMNR.US,D,20050803,000000,20.0682,20.0682,20.0682,20.0682,6178.3546720045,0
+LMNR.US,D,20050804,000000,20.0682,20.2432,20.0682,20.2432,2615.3585172374,0
+LMNR.US,D,20050808,000000,20.2432,20.2432,20.2432,20.2432,1153.9536226481,0
+LMNR.US,D,20050817,000000,20.2432,20.3282,20.1582,20.2432,83009.820718413,0
+LMNR.US,D,20050819,000000,20.2432,20.3282,20.1582,20.1582,107714.13723062,0
+LMNR.US,D,20050824,000000,20.1582,20.1582,20.1582,20.1582,2416.1220021965,0
+LMNR.US,D,20050829,000000,20.2432,20.2432,20.2432,20.2432,35712.892482865,0
+LMNR.US,D,20050909,000000,20.2432,20.2432,20.2432,20.2432,25857.258781983,0
+LMNR.US,D,20050914,000000,20.6654,20.6654,20.3282,20.3282,77970.249376033,0
+LMNR.US,D,20050915,000000,20.3282,20.3282,20.3282,20.3282,12672.251438896,0
+LMNR.US,D,20050916,000000,20.3282,20.3282,20.3282,20.3282,11522.343227721,0
+LMNR.US,D,20050919,000000,20.3282,21.3555,20.3282,20.8424,50653.608405196,0
+LMNR.US,D,20050920,000000,21.7777,21.7777,21.7777,21.7777,5758.6432316899,0
+LMNR.US,D,20050921,000000,22.0388,22.0388,22.0388,22.0388,2121.8183175422,0
+LMNR.US,D,20050923,000000,21.7777,21.7777,20.8424,20.8424,11522.343227721,0
+LMNR.US,D,20050927,000000,22.6389,22.6389,22.6389,22.6389,1153.9536226481,0
+LMNR.US,D,20050928,000000,23.4913,23.4913,23.4913,23.4913,1153.9536226481,0
+LMNR.US,D,20050929,000000,23.4913,25.199,23.4913,25.199,6338.1484251845,0
+LMNR.US,D,20050930,000000,25.5371,25.5371,25.5371,25.5371,1153.9536226481,0
+LMNR.US,D,20051005,000000,23.9096,23.9096,23.9096,23.9096,1153.9536226481,0
+LMNR.US,D,20051013,000000,23.9096,23.9096,23.9096,23.9096,13822.159650071,0
+LMNR.US,D,20051017,000000,21.7777,21.7777,21.4386,21.4386,3452.7586921302,0
+LMNR.US,D,20051018,000000,21.0134,21.0134,21.0134,21.0134,1153.9536226481,0
+LMNR.US,D,20051019,000000,21.3555,21.3555,21.3555,21.3555,1153.9536226481,0
+LMNR.US,D,20051025,000000,21.9518,22.5529,21.4386,21.4386,4607.7236676465,0
+LMNR.US,D,20051031,000000,22.5529,22.5529,22.5529,22.5529,2593.1087541364,0
+LMNR.US,D,20051101,000000,21.6147,21.6147,21.6147,21.6147,2309.9299510326,0
+LMNR.US,D,20051104,000000,21.6147,21.6147,21.2695,21.2695,2309.9299510326,0
+LMNR.US,D,20051108,000000,21.3555,21.3555,21.3555,21.3555,2627.4947516562,0
+LMNR.US,D,20051122,000000,22.2148,22.2148,22.2148,22.2148,2309.9299510326,0
+LMNR.US,D,20051123,000000,21.3555,21.3555,21.3555,21.3555,2309.9299510326,0
+LMNR.US,D,20051129,000000,22.2148,22.2148,21.6147,21.6147,4607.7236676465,0
+LMNR.US,D,20051130,000000,22.0388,22.2148,22.0388,22.2148,2309.9299510326,0
+LMNR.US,D,20051206,000000,21.6937,21.6937,21.6937,21.6937,2309.9299510326,0
+LMNR.US,D,20051216,000000,20.5061,20.5061,20.5061,20.5061,2014.61491351,0
+LMNR.US,D,20051222,000000,20.0682,20.2432,20.0682,20.2432,4607.7236676465,0
+LMNR.US,D,20060103,000000,20.5061,20.5061,20.5061,20.5061,2309.9299510326,0
+LMNR.US,D,20060106,000000,20.0682,20.0682,20.0682,20.0682,1153.9536226481,0
+LMNR.US,D,20060109,000000,19.908,19.908,19.908,19.908,1153.9536226481,0
+LMNR.US,D,20060113,000000,18.7936,18.9676,18.7936,18.9676,2309.9299510326,0
+LMNR.US,D,20060125,000000,18.7936,18.9676,18.7936,18.8806,22900.062995285,0
+LMNR.US,D,20060127,000000,18.8806,18.8806,18.8806,18.8806,1706.1522887005,0
+LMNR.US,D,20060130,000000,19.2178,19.2178,19.2178,19.2178,2309.9299510326,0
+LMNR.US,D,20060131,000000,19.2178,19.644,18.9676,19.5589,11233.096307407,0
+LMNR.US,D,20060201,000000,18.8806,18.8806,18.7936,18.7936,2880.3329687132,0
+LMNR.US,D,20060209,000000,18.7936,18.7936,18.7936,18.7936,1153.9536226481,0
+LMNR.US,D,20060214,000000,18.7936,18.8372,18.7936,18.8372,3108.8987169327,0
+LMNR.US,D,20060215,000000,18.7936,18.7936,18.7936,18.7936,1153.9536226481,0
+LMNR.US,D,20060223,000000,19.644,19.908,18.9222,19.3058,7198.8097160465,0
+LMNR.US,D,20060224,000000,19.99,19.99,19.99,19.99,1153.9536226481,0
+LMNR.US,D,20060227,000000,21.3555,21.3555,21.3555,21.3555,1153.9536226481,0
+LMNR.US,D,20060320,000000,20.2432,20.2432,20.2432,20.2432,23037.606985364,0
+LMNR.US,D,20060321,000000,20.3282,20.3282,20.2432,20.2432,13822.159650071,0
+LMNR.US,D,20060322,000000,20.4153,20.5061,20.4153,20.5061,23901.302334831,0
+LMNR.US,D,20060323,000000,20.5061,20.5061,20.5061,20.5061,1153.9536226481,0
+LMNR.US,D,20060328,000000,20.2432,20.2432,20.2432,20.2432,17275.929695069,0
+LMNR.US,D,20060329,000000,20.3282,20.3282,19.816,19.816,9363.1048540542,0
+LMNR.US,D,20060331,000000,20.3282,20.3282,19.908,20.1582,11807.544736561,0
+LMNR.US,D,20060403,000000,20.9334,20.9334,20.9334,20.9334,5124.524983311,0
+LMNR.US,D,20060405,000000,20.9334,20.9334,20.5061,20.5061,42049.018202313,0
+LMNR.US,D,20060406,000000,20.9334,20.9334,20.8424,20.8424,41471.535714555,0
+LMNR.US,D,20060411,000000,20.5903,20.6486,20.5903,20.5903,18427.860611982,0
+LMNR.US,D,20060421,000000,20.5061,20.5061,20.5061,20.5061,4319.4881002015,0
+LMNR.US,D,20060424,000000,20.5061,20.5061,20.5061,20.5061,1153.9536226481,0
+LMNR.US,D,20060427,000000,20.5061,20.5061,20.5061,20.5061,2309.9299510326,0
+LMNR.US,D,20060501,000000,20.3727,20.3727,20.3727,20.3727,57600.591257053,0
+LMNR.US,D,20060502,000000,20.5061,20.5061,20.1997,20.1997,38650.872565067,0
+LMNR.US,D,20060505,000000,20.5061,20.5061,20.5061,20.5061,1153.9536226481,0
+LMNR.US,D,20060518,000000,19.644,19.644,19.644,19.644,2052.0349696345,0
+LMNR.US,D,20060525,000000,20.0682,20.0682,20.0682,20.0682,2309.9299510326,0
+LMNR.US,D,20060526,000000,20.0682,20.0682,20.0682,20.0682,1153.9536226481,0
+LMNR.US,D,20060607,000000,19.3919,19.6272,19.3919,19.6272,2309.9299510326,0
+LMNR.US,D,20060612,000000,19.1783,19.1783,19.1783,19.1783,1958.9905057575,0
+LMNR.US,D,20060613,000000,19.6272,19.6272,19.4343,19.4343,3746.0510239163,0
+LMNR.US,D,20060621,000000,19.2178,19.2178,19.2178,19.2178,2309.9299510326,0
+LMNR.US,D,20060623,000000,19.2178,19.2178,19.0705,19.0705,6916.6422658109,0
+LMNR.US,D,20060630,000000,18.8806,19.2178,18.8806,18.9676,4088.8996462455,0
+LMNR.US,D,20060705,000000,19.2178,19.2178,19.2178,19.2178,1153.9536226481,0
+LMNR.US,D,20060706,000000,18.7936,18.7936,18.7936,18.7936,1220.7029119511,0
+LMNR.US,D,20060710,000000,18.7936,18.7936,18.7936,18.7936,2309.9299510326,0
+LMNR.US,D,20060714,000000,18.7936,18.7936,18.7936,18.7936,2944.0481994115,0
+LMNR.US,D,20060724,000000,18.0194,18.0194,17.9324,17.9324,2593.1087541364,0
+LMNR.US,D,20060725,000000,17.9324,17.9324,17.9324,17.9324,1153.9536226481,0
+LMNR.US,D,20060727,000000,17.9324,17.9324,17.9324,17.9324,8270.8437563681,0
+LMNR.US,D,20060728,000000,17.7722,17.7722,17.7722,17.7722,2309.9299510326,0
+LMNR.US,D,20060802,000000,17.8543,17.8543,17.8543,17.8543,1153.9536226481,0
+LMNR.US,D,20060804,000000,17.7722,17.7722,17.7722,17.7722,1153.9536226481,0
+LMNR.US,D,20060817,000000,16.2337,16.6579,16.2337,16.5293,6916.6422658109,0
+LMNR.US,D,20060821,000000,16.6579,16.6579,16.2337,16.2337,9217.4700410294,0
+LMNR.US,D,20060822,000000,15.9707,15.9707,15.9707,15.9707,2309.9299510326,0
+LMNR.US,D,20060823,000000,15.7976,16.2337,15.7976,16.2337,35712.892482865,0
+LMNR.US,D,20060825,000000,16.1477,16.1477,16.1477,16.1477,1726.3793460651,0
+LMNR.US,D,20060828,000000,15.8876,15.8876,15.8876,15.8876,1153.9536226481,0
+LMNR.US,D,20060829,000000,16.1477,16.1477,16.1477,16.1477,2362.5203001805,0
+LMNR.US,D,20060830,000000,16.1477,16.1477,16.1477,16.1477,28798.27292279,0
+LMNR.US,D,20060831,000000,16.2337,16.2337,16.0597,16.0597,14651.469002018,0
+LMNR.US,D,20060901,000000,16.1477,16.2337,16.1477,16.1477,34304.077937423,0
+LMNR.US,D,20060905,000000,16.0597,16.1477,16.0597,16.1477,14975.101919851,0
+LMNR.US,D,20060907,000000,16.2337,16.2337,16.2337,16.2337,1439.1551314884,0
+LMNR.US,D,20060913,000000,16.2337,16.2337,16.2337,16.2337,2309.9299510326,0
+LMNR.US,D,20060918,000000,16.2337,16.2337,16.2337,16.2337,3452.7586921302,0
+LMNR.US,D,20060920,000000,16.2337,16.2337,16.2337,16.2337,2309.9299510326,0
+LMNR.US,D,20060921,000000,16.2337,16.2337,16.2337,16.2337,5758.6432316899,0
+LMNR.US,D,20060922,000000,16.2337,16.2337,16.2337,16.2337,5758.6432316899,0
+LMNR.US,D,20060925,000000,16.2337,16.2337,16.2337,16.2337,20160.308075255,0
+LMNR.US,D,20060926,000000,15.9707,15.9707,15.9707,15.9707,2309.9299510326,0
+LMNR.US,D,20060928,000000,15.7976,15.9707,15.7976,15.9707,3452.7586921302,0
+LMNR.US,D,20060929,000000,15.503,15.503,15.4605,15.503,6916.6422658109,0
+LMNR.US,D,20061005,000000,15.0709,15.0709,15.0709,15.0709,1153.9536226481,0
+LMNR.US,D,20061006,000000,15.0709,15.2005,15.0709,15.2005,5184.1948025364,0
+LMNR.US,D,20061010,000000,15.2865,15.2865,15.2865,15.2865,2880.3329687132,0
+LMNR.US,D,20061011,000000,15.2865,15.2865,15.2865,15.2865,1153.9536226481,0
+LMNR.US,D,20061012,000000,15.2865,15.2865,15.2865,15.2865,33984.490431064,0
+LMNR.US,D,20061013,000000,15.2865,15.2865,15.2865,15.2865,5758.6432316899,0
+LMNR.US,D,20061018,000000,15.2865,15.2865,15.2865,15.2865,2309.9299510326,0
+LMNR.US,D,20061019,000000,15.2865,15.503,15.2865,15.503,53564.281959956,0
+LMNR.US,D,20061020,000000,15.3705,15.3705,15.3705,15.3705,2309.9299510326,0
+LMNR.US,D,20061023,000000,15.4605,15.4605,15.4605,15.4605,4607.7236676465,0
+LMNR.US,D,20061025,000000,15.6266,15.7126,15.6266,15.7126,55295.718070362,0
+LMNR.US,D,20061026,000000,16.0132,16.0597,15.8876,15.8876,5987.2089799094,0
+LMNR.US,D,20061030,000000,16.1477,16.2337,16.0597,16.0597,6404.8977144875,0
+LMNR.US,D,20061031,000000,16.5699,16.829,16.3187,16.829,28798.27292279,0
+LMNR.US,D,20061101,000000,16.829,16.829,16.829,16.829,1153.9536226481,0
+LMNR.US,D,20061107,000000,20.6081,20.6081,20.6081,20.6081,1153.9536226481,0
+LMNR.US,D,20061109,000000,18.8886,18.8886,18.8886,18.8886,1153.9536226481,0
+LMNR.US,D,20061110,000000,18.8886,18.8886,18.8886,18.8886,1153.9536226481,0
+LMNR.US,D,20061215,000000,18.8886,18.8886,18.8886,18.8886,1153.9536226481,0
+LMNR.US,D,20061218,000000,19.7468,19.9228,19.3246,19.7468,23327.865258546,0
+LMNR.US,D,20061226,000000,21.2942,21.4643,21.2942,21.4643,5758.6432316899,0
+LMNR.US,D,20061229,000000,21.5523,22.7626,21.4643,22.7626,4607.7236676465,0
+LMNR.US,D,20070109,000000,21.8915,21.8915,21.4643,21.4643,2880.3329687132,0
+LMNR.US,D,20070110,000000,20.6081,21.0134,20.6081,21.0134,2309.9299510326,0
+LMNR.US,D,20070111,000000,20.6081,20.6081,20.6081,20.6081,1153.9536226481,0
+LMNR.US,D,20070112,000000,20.6081,21.4643,20.6081,21.4643,16129.055542499,0
+LMNR.US,D,20070116,000000,21.4643,21.8994,21.4643,21.8994,4124.2969966335,0
+LMNR.US,D,20070119,000000,21.0382,21.4643,21.0382,21.4643,3452.7586921302,0
+LMNR.US,D,20070123,000000,21.4643,22.3246,21.4643,22.3246,3452.7586921302,0
+LMNR.US,D,20070125,000000,21.5523,21.5523,21.5523,21.5523,1381.5080179994,0
+LMNR.US,D,20070130,000000,20.434,20.434,20.434,20.434,1153.9536226481,0
+LMNR.US,D,20070131,000000,20.6081,21.4643,20.434,20.434,13246.69986805,0
+LMNR.US,D,20070202,000000,21.6413,22.3246,21.6413,22.3246,2706.380275378,0
+LMNR.US,D,20070205,000000,21.6413,21.6413,21.6413,21.6413,2880.3329687132,0
+LMNR.US,D,20070206,000000,22.7626,22.7626,22.7626,22.7626,1153.9536226481,0
+LMNR.US,D,20070207,000000,22.9238,22.9238,22.4125,22.4827,6916.6422658109,0
+LMNR.US,D,20070226,000000,22.3246,22.3246,22.3246,22.3246,1153.9536226481,0
+LMNR.US,D,20070305,000000,20.6081,20.6081,20.6081,20.6081,2309.9299510326,0
+LMNR.US,D,20070307,000000,21.9794,21.9794,21.9794,21.9794,1726.3793460651,0
+LMNR.US,D,20070313,000000,21.7293,21.7293,21.7293,21.7293,3572.0983305811,0
+LMNR.US,D,20070315,000000,20.7801,20.7801,20.7801,20.7801,1153.9536226481,0
+LMNR.US,D,20070316,000000,21.4643,21.4643,21.4643,21.4643,2309.9299510326,0
+LMNR.US,D,20070319,000000,21.4643,21.4643,21.4643,21.4643,1153.9536226481,0
+LMNR.US,D,20070321,000000,21.7293,21.7293,21.7293,21.7293,1153.9536226481,0
+LMNR.US,D,20070323,000000,20.8691,20.8691,20.8691,20.8691,5758.6432316899,0
+LMNR.US,D,20070328,000000,21.8163,21.8163,21.8163,21.8163,1153.9536226481,0
+LMNR.US,D,20070330,000000,21.8994,21.8994,21.8994,21.8994,1838.6395144384,0
+LMNR.US,D,20070405,000000,22.9672,22.9672,22.9672,22.9672,4851.4597088894,0
+LMNR.US,D,20070412,000000,23.6089,23.6089,23.6089,23.6089,1153.9536226481,0
+LMNR.US,D,20070413,000000,24.133,24.133,24.133,24.133,1153.9536226481,0
+LMNR.US,D,20070416,000000,24.5552,24.9023,24.5552,24.9023,5758.6432316899,0
+LMNR.US,D,20070419,000000,25.7655,25.7655,25.7655,25.7655,5758.6432316899,0
+LMNR.US,D,20070424,000000,27.9101,27.9101,27.9101,27.9101,1726.3793460651,0
+LMNR.US,D,20070425,000000,28.6804,28.6804,28.6804,28.6804,1726.3793460651,0
+LMNR.US,D,20070426,000000,28.6804,28.6804,28.3392,28.3392,4895.9592350914,0
+LMNR.US,D,20070427,000000,28.5489,28.5914,28.3392,28.3392,4021.1390040743,0
+LMNR.US,D,20070502,000000,26.6208,26.6208,26.6208,26.6208,1153.9536226481,0
+LMNR.US,D,20070503,000000,25.7655,25.7655,25.7655,25.7655,1153.9536226481,0
+LMNR.US,D,20070508,000000,25.3304,25.3304,24.9023,24.9023,6916.6422658109,0
+LMNR.US,D,20070510,000000,23.6545,23.6545,23.6545,23.6545,1153.9536226481,0
+LMNR.US,D,20070511,000000,23.7889,23.7889,23.7889,23.7889,1726.3793460651,0
+LMNR.US,D,20070515,000000,25.3304,25.3304,25.3304,25.3304,1153.9536226481,0
+LMNR.US,D,20070522,000000,25.3304,25.3304,25.3304,25.3304,1153.9536226481,0
+LMNR.US,D,20070525,000000,24.3031,24.3031,24.3031,24.3031,2309.9299510326,0
+LMNR.US,D,20070530,000000,24.3031,24.3031,24.3031,24.3031,1209.5780304006,0
+LMNR.US,D,20070531,000000,24.4712,24.6403,24.4712,24.6403,6794.2685687553,0
+LMNR.US,D,20070601,000000,24.1607,24.1607,24.1607,24.1607,1153.9536226481,0
+LMNR.US,D,20070608,000000,24.3031,24.3031,24.3031,24.3031,2309.9299510326,0
+LMNR.US,D,20070611,000000,24.6403,24.6403,24.6403,24.6403,1726.3793460651,0
+LMNR.US,D,20070614,000000,24.5147,24.5147,24.5147,24.5147,1153.9536226481,0
+LMNR.US,D,20070615,000000,24.5147,24.5147,24.5147,24.5147,2309.9299510326,0
+LMNR.US,D,20070625,000000,24.4712,24.4712,24.4712,24.4712,2309.9299510326,0
+LMNR.US,D,20070626,000000,24.4712,24.5147,24.4712,24.5147,3404.2137544552,0
+LMNR.US,D,20070627,000000,24.0559,24.133,24.0559,24.133,2880.3329687132,0
+LMNR.US,D,20070702,000000,24.9893,24.9893,24.9893,24.9893,4895.9592350914,0
+LMNR.US,D,20070703,000000,25.9523,25.9523,25.7655,25.7655,9217.4700410294,0
+LMNR.US,D,20070711,000000,25.7655,25.8495,25.7655,25.8495,4066.6498831445,0
+LMNR.US,D,20070717,000000,26.7097,26.7097,26.7097,26.7097,1153.9536226481,0
+LMNR.US,D,20070723,000000,27.1359,27.5611,27.1359,27.396,14402.676196434,0
+LMNR.US,D,20070725,000000,27.484,27.484,27.484,27.484,1153.9536226481,0
+LMNR.US,D,20070730,000000,26.6208,26.6208,26.6208,26.6208,1153.9536226481,0
+LMNR.US,D,20070731,000000,26.6208,26.6208,26.6208,26.6208,3452.7586921302,0
+LMNR.US,D,20070801,000000,27.311,27.311,27.311,27.311,15759.911745596,0
+LMNR.US,D,20070802,000000,27.311,30.3544,27.311,27.484,6106.5486183603,0
+LMNR.US,D,20070803,000000,30.3544,30.3544,29.6276,29.7147,5366.2383188174,0
+LMNR.US,D,20070807,000000,29.1125,29.6276,29.1125,29.1916,10657.636525386,0
+LMNR.US,D,20070808,000000,29.1916,29.1916,28.7664,28.7664,2309.9299510326,0
+LMNR.US,D,20070809,000000,28.3392,28.3392,28.3392,28.3392,1320.8268459057,0
+LMNR.US,D,20070815,000000,27.0479,27.0479,27.0479,27.0479,1153.9536226481,0
+LMNR.US,D,20070820,000000,26.6208,26.6208,26.6208,26.6208,1153.9536226481,0
+LMNR.US,D,20070822,000000,27.311,27.311,27.311,27.311,1439.1551314884,0
+LMNR.US,D,20070827,000000,28.3392,28.3392,28.3392,28.3392,2014.61491351,0
+LMNR.US,D,20070828,000000,28.5084,28.5084,28.5084,28.5084,2309.9299510326,0
+LMNR.US,D,20070829,000000,28.5084,28.5084,28.4906,28.5084,5356.1247901352,0
+LMNR.US,D,20070830,000000,28.5084,28.5084,28.3392,28.3392,12001.724487261,0
+LMNR.US,D,20070910,000000,28.5914,28.5914,28.3392,28.3392,7778.3149095411,0
+LMNR.US,D,20070911,000000,27.0479,27.0479,27.0479,27.0479,1153.9536226481,0
+LMNR.US,D,20070926,000000,25.7655,25.7655,25.5905,25.5905,3687.3925575591,0
+LMNR.US,D,20070928,000000,25.7655,25.7655,25.7655,25.7655,1153.9536226481,0
+LMNR.US,D,20071026,000000,24.3218,24.3218,24.3218,24.3218,2309.9299510326,0
+LMNR.US,D,20071105,000000,23.6089,23.6089,23.6089,23.6089,2309.9299510326,0
+LMNR.US,D,20071115,000000,22.7962,25.7655,22.7626,24.216,10369.400957941,0
+LMNR.US,D,20071203,000000,22.5183,22.5183,22.5183,22.5183,1153.9536226481,0
+LMNR.US,D,20071206,000000,21.1262,21.1262,21.1262,21.1262,1153.9536226481,0
+LMNR.US,D,20071210,000000,18.5504,19.3246,18.5504,19.3246,9792.9298230511,0
+LMNR.US,D,20071212,000000,20.434,20.9956,20.434,20.6081,9217.4700410294,0
+LMNR.US,D,20071214,000000,19.0181,19.0181,19.0181,19.0181,1153.9536226481,0
+LMNR.US,D,20071220,000000,18.8718,18.8718,18.6364,18.6364,5758.6432316899,0
+LMNR.US,D,20071221,000000,18.4633,18.4633,17.9492,17.9492,7081.492783332,0
+LMNR.US,D,20071226,000000,18.2023,18.2023,18.2023,18.2023,3452.7586921302,0
+LMNR.US,D,20071227,000000,18.4199,19.6539,18.4199,19.6539,3746.0510239163,0
+LMNR.US,D,20071231,000000,19.1516,19.1516,19.1516,19.1516,1153.9536226481,0
+LMNR.US,D,20080102,000000,21.2072,21.2072,21.2072,21.2072,1979.2175631221,0
+LMNR.US,D,20080109,000000,18.0293,18.0293,17.1701,17.3461,9792.9298230511,0
+LMNR.US,D,20080110,000000,18.4633,25.72,18.4633,21.2942,22176.945694502,0
+LMNR.US,D,20080111,000000,19.2336,19.2336,19.2336,19.2336,1153.9536226481,0
+LMNR.US,D,20080114,000000,19.3246,19.3246,19.3246,19.3246,1153.9536226481,0
+LMNR.US,D,20080122,000000,18.7689,18.7689,18.7689,18.7689,2309.9299510326,0
+LMNR.US,D,20080131,000000,18.8886,18.8886,18.8886,18.8886,2309.9299510326,0
+LMNR.US,D,20080201,000000,18.8886,18.8886,18.0293,18.0293,8985.8702342052,0
+LMNR.US,D,20080204,000000,18.0293,18.0758,18.0293,18.0293,20139.069665023,0
+LMNR.US,D,20080205,000000,18.0293,18.0293,18.0293,18.0293,2309.9299510326,0
+LMNR.US,D,20080214,000000,18.0293,18.0293,18.0293,18.0293,2309.9299510326,0
+LMNR.US,D,20080220,000000,17.6012,17.6012,17.6012,17.6012,1153.9536226481,0
+LMNR.US,D,20080226,000000,18.8886,18.8886,18.8886,18.8886,1153.9536226481,0
+LMNR.US,D,20080227,000000,18.8886,18.8886,18.8886,18.8886,1153.9536226481,0
+LMNR.US,D,20080228,000000,19.3246,19.3246,18.8886,18.8886,6916.6422658109,0
+LMNR.US,D,20080311,000000,18.4633,18.4633,18.4633,18.4633,2309.9299510326,0
+LMNR.US,D,20080314,000000,18.4633,18.4633,18.4633,18.4633,1153.9536226481,0
+LMNR.US,D,20080318,000000,18.7224,18.7224,18.7224,18.7224,2309.9299510326,0
+LMNR.US,D,20080320,000000,18.8886,19.0616,18.8886,18.8886,4203.1825203553,0
+LMNR.US,D,20080324,000000,18.8886,18.8886,18.0293,18.8886,4607.7236676465,0
+LMNR.US,D,20080325,000000,18.0293,18.8886,18.0293,18.8886,47381.881876479,0
+LMNR.US,D,20080403,000000,19.3246,19.3246,19.3246,19.3246,3452.7586921302,0
+LMNR.US,D,20080404,000000,20.5231,20.5231,20.5231,20.5231,1153.9536226481,0
+LMNR.US,D,20080415,000000,20.6081,20.6081,20.6081,20.6081,1153.9536226481,0
+LMNR.US,D,20080418,000000,22.1544,22.1544,22.1544,22.1544,1153.9536226481,0
+LMNR.US,D,20080421,000000,22.2405,22.2405,21.4643,21.4643,3858.3111922896,0
+LMNR.US,D,20080422,000000,21.5523,21.5523,21.1262,21.1262,713.0037721007,0
+LMNR.US,D,20080423,000000,22.0655,22.0655,20.6941,21.8994,2321.0548325831,0
+LMNR.US,D,20080424,000000,21.4643,21.4643,21.2072,21.4643,1064.954570244,0
+LMNR.US,D,20080425,000000,21.4643,21.4643,21.4643,21.4643,104.16934542748,0
+LMNR.US,D,20080428,000000,21.4643,21.4643,21.4643,21.4643,1990.3424446726,0
+LMNR.US,D,20080429,000000,21.4643,21.4643,21.4643,21.4643,485.44937674941,0
+LMNR.US,D,20080501,000000,21.8994,21.8994,21.8994,21.8994,574.44842915347,0
+LMNR.US,D,20080502,000000,21.8994,22.3246,21.4643,22.3246,1393.6442524181,0
+LMNR.US,D,20080505,000000,22.3246,22.3246,22.3246,22.3246,574.44842915347,0
+LMNR.US,D,20080506,000000,22.6745,23.1848,22.6745,23.1848,3848.1976636073,0
+LMNR.US,D,20080507,000000,23.1848,23.1848,23.1848,23.1848,1523.0974195513,0
+LMNR.US,D,20080508,000000,23.1848,24.047,23.1848,24.047,5279.2619721498,0
+LMNR.US,D,20080509,000000,24.047,24.047,24.047,24.047,2593.1087541364,0
+LMNR.US,D,20080513,000000,23.6089,23.6089,23.1848,23.1848,7950.2448971398,0
+LMNR.US,D,20080515,000000,23.1848,23.4913,23.1008,23.1848,3414.3272831375,0
+LMNR.US,D,20080516,000000,23.6089,23.6089,23.6089,23.6089,1153.9536226481,0
+LMNR.US,D,20080520,000000,24.0381,24.047,24.0381,24.047,464.21096651662,0
+LMNR.US,D,20080521,000000,24.047,24.047,23.6089,23.6089,839.42288062919,0
+LMNR.US,D,20080522,000000,23.7889,23.7889,23.6089,23.6089,4147.5581126028,0
+LMNR.US,D,20080523,000000,23.6089,23.6089,23.5319,23.6089,12732.93261099,0
+LMNR.US,D,20080527,000000,23.6089,23.6989,23.5319,23.6089,9792.9298230511,0
+LMNR.US,D,20080528,000000,23.6189,23.6189,23.6089,23.6089,2309.9299510326,0
+LMNR.US,D,20080529,000000,24.133,24.133,24.133,24.133,187.10028062217,0
+LMNR.US,D,20080530,000000,24.133,24.133,24.133,24.133,1275.3159668354,0
+LMNR.US,D,20080602,000000,24.3031,24.3031,24.3031,24.3031,1209.5780304006,0
+LMNR.US,D,20080603,000000,24.3031,24.3031,23.5319,24.047,19260.204022532,0
+LMNR.US,D,20080604,000000,24.4712,25.6795,24.4712,25.5905,8975.7567055229,0
+LMNR.US,D,20080605,000000,24.9023,24.9023,24.4712,24.4712,1726.3793460651,0
+LMNR.US,D,20080606,000000,24.4712,24.4712,23.5911,23.6089,31816.149881582,0
+LMNR.US,D,20080609,000000,23.6089,24.047,23.1848,23.6367,14366.267493178,0
+LMNR.US,D,20080611,000000,23.6089,23.6189,23.6089,23.6089,6106.5486183603,0
+LMNR.US,D,20080612,000000,23.6089,23.6089,23.5665,23.6089,3452.7586921302,0
+LMNR.US,D,20080613,000000,23.6089,23.6089,23.6089,23.6089,1037.6480428019,0
+LMNR.US,D,20080616,000000,24.7313,24.9023,24.047,24.047,8156.5608822583,0
+LMNR.US,D,20080617,000000,23.7889,23.7889,23.7889,23.7889,574.44842915347,0
+LMNR.US,D,20080618,000000,24.133,24.3031,24.133,24.133,176.98675193989,0
+LMNR.US,D,20080619,000000,23.6089,23.6089,23.6089,23.6089,166.87322325761,0
+LMNR.US,D,20080620,000000,23.6089,23.6089,23.6089,23.6089,1153.9536226481,0
+LMNR.US,D,20080623,000000,23.6089,23.6367,23.6089,23.6089,5414.7832564924,0
+LMNR.US,D,20080624,000000,23.6367,23.6367,23.6089,23.6367,4607.7236676465,0
+LMNR.US,D,20080625,000000,23.6189,23.6189,23.6089,23.6089,2880.3329687132,0
+LMNR.US,D,20080626,000000,23.6089,23.6089,23.6089,23.6089,2309.9299510326,0
+LMNR.US,D,20080627,000000,23.6089,23.6089,23.6089,23.6089,3677.2790288768,0
+LMNR.US,D,20080630,000000,23.6089,23.6089,23.6089,23.6089,2087.4323200225,0
+LMNR.US,D,20080701,000000,23.6089,23.7889,23.5319,23.7889,18327.736678026,0
+LMNR.US,D,20080702,000000,23.6089,23.6089,23.6089,23.6089,1451.2913659071,0
+LMNR.US,D,20080707,000000,23.1848,23.1848,22.7626,22.7626,2221.9422514968,0
+LMNR.US,D,20080708,000000,22.7626,22.7626,22.7626,22.7626,260.92904000281,0
+LMNR.US,D,20080709,000000,22.7626,22.7626,22.7626,22.7626,1230.8164406334,0
+LMNR.US,D,20080711,000000,23.7889,23.7889,23.7889,23.7889,104.16934542748,0
+LMNR.US,D,20080714,000000,23.7889,23.7889,23.7889,23.7889,498.59696403637,0
+LMNR.US,D,20080718,000000,23.7889,23.7889,23.7889,23.7889,20.227057364559,0
+LMNR.US,D,20080723,000000,23.3608,23.3608,23.1848,23.1848,104.16934542748,0
+LMNR.US,D,20080724,000000,22.7626,22.7626,21.4643,21.4643,1439.1551314884,0
+LMNR.US,D,20080725,000000,22.0655,22.0655,22.0655,22.0655,574.44842915347,0
+LMNR.US,D,20080728,000000,22.3246,22.3246,21.4643,21.4643,899.09269985464,0
+LMNR.US,D,20080729,000000,21.4643,21.4643,21.4643,21.4643,260.92904000281,0
+LMNR.US,D,20080730,000000,21.4643,21.4643,20.3549,20.3549,1757.7312849802,0
+LMNR.US,D,20080731,000000,20.3549,21.8994,20.3549,21.8994,1140.8060353611,0
+LMNR.US,D,20080808,000000,21.6413,21.8994,21.4643,21.8994,6267.3537244085,0
+LMNR.US,D,20080811,000000,21.8163,21.8994,21.8163,21.8994,1153.9536226481,0
+LMNR.US,D,20080812,000000,21.8994,21.8994,21.8994,21.8994,1153.9536226481,0
+LMNR.US,D,20080813,000000,21.7293,21.8994,21.7293,21.8994,7421.3073470566,0
+LMNR.US,D,20080819,000000,21.8994,21.8994,21.8994,21.8994,508.71049271865,0
+LMNR.US,D,20080820,000000,21.8994,21.8994,21.8994,21.8994,227.55439535129,0
+LMNR.US,D,20080821,000000,21.8994,21.8994,21.8163,21.8994,2131.9318462245,0
+LMNR.US,D,20080825,000000,23.6089,23.6089,23.6089,23.6089,227.55439535129,0
+LMNR.US,D,20080826,000000,21.8994,21.8994,21.7293,21.8994,3687.3925575591,0
+LMNR.US,D,20080829,000000,23.6089,23.6089,23.6089,23.6089,4032.2638856248,0
+LMNR.US,D,20080903,000000,22.7626,22.7626,21.8994,21.8994,2362.5203001805,0
+LMNR.US,D,20080905,000000,21.8994,21.8994,21.8994,21.8994,60.681172093676,0
+LMNR.US,D,20080908,000000,21.8994,21.8994,21.8994,21.8994,2014.61491351,0
+LMNR.US,D,20080909,000000,22.3246,22.3246,21.8994,21.8994,30.340586046838,0
+LMNR.US,D,20080910,000000,21.8994,22.3246,21.8994,21.8994,2659.8580434395,0
+LMNR.US,D,20080911,000000,22.3246,24.047,21.8994,21.8994,474.3244951989,0
+LMNR.US,D,20080915,000000,21.8994,21.8994,21.8994,21.8994,1153.9536226481,0
+LMNR.US,D,20080916,000000,21.8994,21.8994,21.8163,21.8994,33651.755337416,0
+LMNR.US,D,20080917,000000,21.8994,21.8994,21.8578,21.8994,9896.0878156104,0
+LMNR.US,D,20080918,000000,21.4643,21.4643,18.0293,18.8886,14078.031925733,0
+LMNR.US,D,20080919,000000,19.2771,23.1848,19.2771,19.3246,1320.8268459057,0
+LMNR.US,D,20080922,000000,19.4967,20.1829,19.4967,19.9228,3361.7369339897,0
+LMNR.US,D,20080924,000000,19.3246,19.3246,19.3246,19.3246,584.56195783575,0
+LMNR.US,D,20080925,000000,19.3246,19.3405,19.3246,19.3246,5679.7577079681,0
+LMNR.US,D,20080926,000000,19.3246,19.3246,19.3246,19.3246,1153.9536226481,0
+LMNR.US,D,20080929,000000,19.3246,19.3246,19.2771,19.3246,40170.935926014,0
+LMNR.US,D,20080930,000000,18.0293,20.6081,15.8876,20.6081,12983.74812231,0
+LMNR.US,D,20081001,000000,18.0293,20.434,18.0293,18.2913,4776.6195966405,0
+LMNR.US,D,20081002,000000,17.6012,17.6012,15.8876,15.8876,4032.2638856248,0
+LMNR.US,D,20081003,000000,15.8876,16.3187,15.4605,16.3187,5232.7397402113,0
+LMNR.US,D,20081006,000000,15.9707,15.9707,14.1681,14.1681,9217.4700410294,0
+LMNR.US,D,20081007,000000,14.1681,15.9707,14.1681,15.9707,638.16365985183,0
+LMNR.US,D,20081008,000000,15.6266,15.6266,15.6266,15.6266,350.93944527509,0
+LMNR.US,D,20081009,000000,15.5376,18.2301,15.2765,15.2765,4496.4748521414,0
+LMNR.US,D,20081010,000000,19.0112,19.0112,15.1905,15.1905,3535.6896273249,0
+LMNR.US,D,20081013,000000,17.3767,17.3767,16.1477,16.1477,1673.7889969172,0
+LMNR.US,D,20081014,000000,16.1477,16.1477,16.0597,16.1477,1533.2109482336,0
+LMNR.US,D,20081015,000000,17.3609,17.3609,17.3609,17.3609,200.24786790913,0
+LMNR.US,D,20081016,000000,15.1035,15.1905,14.7564,14.7564,5747.5183501394,0
+LMNR.US,D,20081017,000000,14.7564,14.7564,13.8883,14.7564,4402.4190353962,0
+LMNR.US,D,20081020,000000,15.5376,15.7976,14.7564,15.5376,6691.110576196,0
+LMNR.US,D,20081021,000000,15.5376,15.5376,15.5376,15.5376,2309.9299510326,0
+LMNR.US,D,20081022,000000,14.7564,15.5376,14.7564,15.5376,691.76536186791,0
+LMNR.US,D,20081023,000000,14.6704,14.6704,14.6704,14.6704,1153.9536226481,0
+LMNR.US,D,20081024,000000,14.4084,14.4084,12.5001,12.5871,3328.3622893381,0
+LMNR.US,D,20081028,000000,14.3224,16.1477,13.8883,13.8883,104.16934542748,0
+LMNR.US,D,20081029,000000,14.7564,14.7564,14.7564,14.7564,81.919582326463,0
+LMNR.US,D,20081031,000000,13.2822,15.0155,13.2822,15.0155,748.40112248867,0
+LMNR.US,D,20081103,000000,14.4964,14.4964,13.2822,14.3224,1199.4645017183,0
+LMNR.US,D,20081104,000000,14.3224,14.7564,14.3224,14.7564,2638.6196332067,0
+LMNR.US,D,20081105,000000,14.5824,14.7564,14.4964,14.7564,2342.2932428159,0
+LMNR.US,D,20081106,000000,14.7564,14.7564,13.8883,14.7564,518.82402140093,0
+LMNR.US,D,20081107,000000,13.9743,13.9743,13.8883,13.9743,736.26488806994,0
+LMNR.US,D,20081110,000000,13.0202,13.0202,13.0202,13.0202,287.22421457673,0
+LMNR.US,D,20081111,000000,11.718,12.155,10.1567,12.155,7903.7226652013,0
+LMNR.US,D,20081112,000000,11.3689,11.3689,11.3689,11.3689,227.55439535129,0
+LMNR.US,D,20081113,000000,12.155,12.155,11.718,12.155,4284.0907498135,0
+LMNR.US,D,20081114,000000,13.8883,13.8883,13.8883,13.8883,40.454114729117,0
+LMNR.US,D,20081117,000000,11.2869,11.2869,10.8508,10.8508,2593.1087541364,0
+LMNR.US,D,20081118,000000,10.4178,10.4178,10.4178,10.4178,350.93944527509,0
+LMNR.US,D,20081119,000000,10.4178,10.4178,10.4178,10.4178,2309.9299510326,0
+LMNR.US,D,20081120,000000,9.98169,10.4178,9.98169,10.0281,5747.5183501394,0
+LMNR.US,D,20081121,000000,9.98169,10.0677,9.98169,9.98169,10539.308239804,0
+LMNR.US,D,20081124,000000,10.4178,13.0202,10.4178,13.0202,3768.3007870173,0
+LMNR.US,D,20081128,000000,10.0281,12.5871,10.0281,12.5792,154.73698883887,0
+LMNR.US,D,20081201,000000,11.2869,11.2869,11.2869,11.2869,50.567643411397,0
+LMNR.US,D,20081202,000000,11.1989,11.1989,11.1989,11.1989,1153.9536226481,0
+LMNR.US,D,20081203,000000,11.718,11.718,11.718,11.718,1153.9536226481,0
+LMNR.US,D,20081208,000000,12.155,12.155,12.155,12.155,518.82402140093,0
+LMNR.US,D,20081209,000000,12.155,12.155,12.155,12.155,227.55439535129,0
+LMNR.US,D,20081210,000000,12.155,12.155,10.8508,10.8508,7027.8910813159,0
+LMNR.US,D,20081212,000000,11.2869,11.2869,10.9379,10.9379,1165.0785041986,0
+LMNR.US,D,20081216,000000,11.2869,12.155,11.2869,12.155,4828.1985929202,0
+LMNR.US,D,20081222,000000,11.718,11.718,11.718,11.718,2143.056727775,0
+LMNR.US,D,20081224,000000,11.2869,11.2869,10.8597,10.8765,21192.899353716,0
+LMNR.US,D,20081226,000000,10.8765,10.8765,10.8508,10.8508,4607.7236676465,0
+LMNR.US,D,20081229,000000,10.8508,10.8508,10.8508,10.8508,131.47587286963,0
+LMNR.US,D,20081230,000000,11.2869,11.2869,10.8508,10.8508,7950.2448971398,0
+LMNR.US,D,20081231,000000,10.8923,11.2869,10.8508,11.2869,2536.4729935157,0
+LMNR.US,D,20090105,000000,12.155,12.155,11.3689,11.3689,2488.939408709,0
+LMNR.US,D,20090106,000000,11.718,11.718,11.718,11.718,166.87322325761,0
+LMNR.US,D,20090107,000000,11.718,11.718,11.718,11.718,464.21096651662,0
+LMNR.US,D,20090109,000000,13.8883,13.8883,11.718,11.718,2164.2951380078,0
+LMNR.US,D,20090114,000000,13.4572,13.4572,13.4572,13.4572,10.113528682279,0
+LMNR.US,D,20090120,000000,13.0202,13.0202,13.0202,13.0202,1024.5004555149,0
+LMNR.US,D,20090123,000000,12.155,12.155,12.155,12.155,1726.3793460651,0
+LMNR.US,D,20090126,000000,15.1905,15.1905,13.0202,13.0202,327.67832930585,0
+LMNR.US,D,20090128,000000,15.1905,15.1905,12.1945,13.8883,2362.5203001805,0
+LMNR.US,D,20090129,000000,13.0202,13.0202,13.0202,13.0202,166.87322325761,0
+LMNR.US,D,20090130,000000,13.0667,13.8883,13.0202,13.8883,2362.5203001805,0
+LMNR.US,D,20090202,000000,12.9757,12.9757,12.5871,12.5871,3452.7586921302,0
+LMNR.US,D,20090204,000000,12.9945,13.0202,12.9945,13.0202,20.227057364559,0
+LMNR.US,D,20090205,000000,13.0202,13.0202,12.155,12.155,3108.8987169327,0
+LMNR.US,D,20090206,000000,13.0103,13.0202,13.0103,13.0202,464.21096651662,0
+LMNR.US,D,20090209,000000,13.0202,13.0202,13.0202,13.0202,200.24786790913,0
+LMNR.US,D,20090213,000000,13.0202,13.0202,13.0202,13.0202,81.919582326463,0
+LMNR.US,D,20090218,000000,12.5871,12.5871,12.155,12.155,2014.61491351,0
+LMNR.US,D,20090220,000000,11.2869,12.5871,11.2869,12.5871,4180.9327572543,0
+LMNR.US,D,20090223,000000,11.2424,11.2602,11.2424,11.2602,9863.7245238271,0
+LMNR.US,D,20090224,000000,12.5792,12.5792,12.155,12.155,227.55439535129,0
+LMNR.US,D,20090225,000000,12.5871,13.0103,12.5871,12.5871,1502.8703621867,0
+LMNR.US,D,20090226,000000,11.2424,11.2424,11.2424,11.2424,287.22421457673,0
+LMNR.US,D,20090227,000000,11.2602,12.155,11.2602,11.2602,3173.6253004993,0
+LMNR.US,D,20090302,000000,11.2424,11.2602,11.2424,11.2602,919.31975721919,0
+LMNR.US,D,20090304,000000,11.718,11.718,10.8103,10.8103,1757.7312849802,0
+LMNR.US,D,20090305,000000,10.8508,11.2869,10.8508,11.2869,2880.3329687132,0
+LMNR.US,D,20090306,000000,11.718,11.718,10.8508,11.2869,1393.6442524181,0
+LMNR.US,D,20090309,000000,10.8508,10.8508,10.8508,10.8508,1467.4730117987,0
+LMNR.US,D,20090310,000000,10.8508,11.718,10.8508,11.718,691.76536186791,0
+LMNR.US,D,20090311,000000,10.8508,10.8508,10.8508,10.8508,141.58940155191,0
+LMNR.US,D,20090312,000000,11.718,11.718,11.718,11.718,464.21096651662,0
+LMNR.US,D,20090313,000000,10.8597,11.2869,10.8508,10.8508,15816.547506216,0
+LMNR.US,D,20090316,000000,11.718,11.718,11.718,11.718,1616.1418834282,0
+LMNR.US,D,20090317,000000,10.8508,10.8508,8.8519,10.6323,6220.83149247,0
+LMNR.US,D,20090319,000000,9.73251,10.8508,9.73251,10.8508,1938.763448393,0
+LMNR.US,D,20090323,000000,11.9365,12.155,11.2869,12.155,9884.9629340599,0
+LMNR.US,D,20090325,000000,11.718,11.718,11.718,11.718,1153.9536226481,0
+LMNR.US,D,20090327,000000,9.98169,12.155,9.98169,12.155,2295.7710108774,0
+LMNR.US,D,20090331,000000,10.8508,12.155,10.8508,12.155,11610.330927257,0
+LMNR.US,D,20090401,000000,11.978,11.978,11.978,11.978,104.16934542748,0
+LMNR.US,D,20090402,000000,10.8508,11.718,10.8508,11.5004,4895.9592350914,0
+LMNR.US,D,20090403,000000,10.4178,12.155,10.4178,12.155,1178.2260914855,0
+LMNR.US,D,20090407,000000,12.1471,12.155,11.2869,12.155,3452.7586921302,0
+LMNR.US,D,20090408,000000,12.155,12.155,12.155,12.155,10885.190920737,0
+LMNR.US,D,20090409,000000,12.155,12.155,12.155,12.155,713.0037721007,0
+LMNR.US,D,20090413,000000,10.4178,12.155,10.4178,11.978,2880.3329687132,0
+LMNR.US,D,20090416,000000,11.718,11.718,10.5028,10.5028,584.56195783575,0
+LMNR.US,D,20090417,000000,10.8597,12.155,10.8597,11.5004,2764.027388867,0
+LMNR.US,D,20090423,000000,11.718,11.718,11.1099,11.3689,638.16365985183,0
+LMNR.US,D,20090427,000000,11.1099,11.4599,11.1099,11.4599,4607.7236676465,0
+LMNR.US,D,20090429,000000,11.4599,11.4599,11.4599,11.4599,919.31975721919,0
+LMNR.US,D,20090430,000000,11.4599,11.4599,11.4599,11.4599,92.033111008742,0
+LMNR.US,D,20090501,000000,11.4599,11.4599,11.1099,11.4075,2958.2071395667,0
+LMNR.US,D,20090505,000000,11.808,11.808,11.718,11.718,3108.8987169327,0
+LMNR.US,D,20090507,000000,11.808,11.808,11.808,11.808,748.40112248867,0
+LMNR.US,D,20090508,000000,12.155,12.155,12.155,12.155,50.567643411397,0
+LMNR.US,D,20090511,000000,11.718,11.718,11.718,11.718,1153.9536226481,0
+LMNR.US,D,20090512,000000,11.718,11.891,11.718,11.891,1264.1910852849,0
+LMNR.US,D,20090513,000000,12.155,12.155,12.155,12.155,1153.9536226481,0
+LMNR.US,D,20090514,000000,11.891,11.891,11.891,11.891,1153.9536226481,0
+LMNR.US,D,20090518,000000,11.5004,12.155,11.5004,11.891,2694.2440409592,0
+LMNR.US,D,20090519,000000,11.891,11.891,11.891,11.891,1153.9536226481,0
+LMNR.US,D,20090520,000000,11.891,11.891,11.891,11.891,800.99147163653,0
+LMNR.US,D,20090521,000000,11.2869,12.155,11.2869,12.155,609.84577954145,0
+LMNR.US,D,20090527,000000,11.718,12.155,11.718,12.155,1726.3793460651,0
+LMNR.US,D,20090601,000000,12.155,12.155,12.155,12.155,1673.7889969172,0
+LMNR.US,D,20090602,000000,11.891,11.891,11.718,11.718,1308.6906114869,0
+LMNR.US,D,20090603,000000,12.155,13.4473,12.0661,12.155,11463.684761364,0
+LMNR.US,D,20090604,000000,12.155,13.4473,12.155,13.4473,302.39450760015,0
+LMNR.US,D,20090605,000000,13.4572,13.4572,13.4572,13.4572,227.55439535129,0
+LMNR.US,D,20090608,000000,13.4572,13.4572,12.5871,13.4473,800.99147163653,0
+LMNR.US,D,20090615,000000,12.4111,12.5871,11.978,12.5001,5124.524983311,0
+LMNR.US,D,20090618,000000,12.328,12.328,11.7278,12.328,7938.1086627211,0
+LMNR.US,D,20090622,000000,11.4599,12.155,11.4599,11.978,4754.3698335395,0
+LMNR.US,D,20090623,000000,11.718,11.7278,11.3689,11.3689,6256.228842858,0
+LMNR.US,D,20090624,000000,11.2948,11.718,11.2948,11.718,2187.556253977,0
+LMNR.US,D,20090626,000000,11.978,12.155,11.978,12.155,2764.027388867,0
+LMNR.US,D,20090629,000000,12.4111,12.4111,11.4599,11.978,1199.4645017183,0
+LMNR.US,D,20090630,000000,11.4599,12.155,11.4599,12.155,3911.9128943057,0
+LMNR.US,D,20090702,000000,11.543,11.543,11.4599,11.5004,10978.235384614,0
+LMNR.US,D,20090707,000000,11.4599,11.4767,10.8508,10.8508,19643.506759591,0
+LMNR.US,D,20090710,000000,10.9537,10.9537,10.9537,10.9537,131.47587286963,0
+LMNR.US,D,20090714,000000,11.543,11.543,11.543,11.543,4032.2638856248,0
+LMNR.US,D,20090715,000000,10.9537,10.9537,10.9537,10.9537,2309.9299510326,0
+LMNR.US,D,20090717,000000,11.0249,11.0249,11.0249,11.0249,691.76536186791,0
+LMNR.US,D,20090720,000000,11.2869,11.3689,11.2869,11.2869,4258.8069281078,0
+LMNR.US,D,20090721,000000,11.2869,11.3689,10.9379,11.3689,13305.358334407,0
+LMNR.US,D,20090722,000000,11.63,11.63,11.543,11.543,2627.4947516562,0
+LMNR.US,D,20090724,000000,11.543,11.543,11.543,11.543,2309.9299510326,0
+LMNR.US,D,20090727,000000,11.718,12.0661,11.718,12.0661,3452.7586921302,0
+LMNR.US,D,20090728,000000,12.155,12.155,12.155,12.155,131.47587286963,0
+LMNR.US,D,20090729,000000,12.328,12.5001,12.155,12.5001,864.70670233489,0
+LMNR.US,D,20090730,000000,12.155,12.5871,12.155,12.5871,4641.098312298,0
+LMNR.US,D,20090731,000000,11.718,13.0202,11.718,13.0202,1726.3793460651,0
+LMNR.US,D,20090803,000000,13.8883,13.8883,11.7456,11.808,6178.3546720045,0
+LMNR.US,D,20090810,000000,12.5871,12.5871,12.5871,12.5871,166.87322325761,0
+LMNR.US,D,20090812,000000,12.5594,12.5871,11.718,11.718,6450.4085935578,0
+LMNR.US,D,20090818,000000,11.3136,11.63,11.3136,11.63,249.8041584523,0
+LMNR.US,D,20090819,000000,11.718,11.718,11.718,11.718,1480.6205990857,0
+LMNR.US,D,20090820,000000,11.718,11.718,11.718,11.718,50.567643411397,0
+LMNR.US,D,20090821,000000,11.808,11.808,11.808,11.808,166.87322325761,0
+LMNR.US,D,20090824,000000,11.3136,11.3136,10.9537,11.0081,8349.7292800898,0
+LMNR.US,D,20090825,000000,11.718,11.718,11.718,11.718,1153.9536226481,0
+LMNR.US,D,20090826,000000,11.0249,11.2869,11.0249,11.2869,3746.0510239163,0
+LMNR.US,D,20090827,000000,11.2869,12.155,11.2869,11.7624,11354.458651595,0
+LMNR.US,D,20090828,000000,12.155,12.155,11.718,11.718,5243.8646217619,0
+LMNR.US,D,20090902,000000,12.155,12.155,12.155,12.155,104.16934542748,0
+LMNR.US,D,20090903,000000,11.0693,11.978,11.0693,11.1533,3523.5533929061,0
+LMNR.US,D,20090904,000000,11.1099,11.4154,11.1099,11.4154,2488.939408709,0
+LMNR.US,D,20090908,000000,11.2869,11.2869,11.2869,11.2869,1616.1418834282,0
+LMNR.US,D,20090909,000000,11.4154,11.4154,11.4154,11.4154,4607.7236676465,0
+LMNR.US,D,20090910,000000,12.155,12.155,12.155,12.155,1568.6082986215,0
+LMNR.US,D,20090914,000000,11.3274,11.3274,11.3274,11.3274,429.82496899687,0
+LMNR.US,D,20090915,000000,11.3689,11.718,11.3689,11.3689,1264.1910852849,0
+LMNR.US,D,20090916,000000,11.3788,11.3788,11.3788,11.3788,2309.9299510326,0
+LMNR.US,D,20090917,000000,11.891,11.891,11.3689,11.3689,1264.1910852849,0
+LMNR.US,D,20090918,000000,11.978,11.978,11.978,11.978,50.567643411397,0
+LMNR.US,D,20090921,000000,11.3689,11.3689,11.3274,11.3274,1285.4294955177,0
+LMNR.US,D,20090922,000000,11.3274,11.718,11.3274,11.718,1264.1910852849,0
+LMNR.US,D,20090923,000000,11.3689,11.3689,11.3274,11.3274,2834.8220896429,0
+LMNR.US,D,20090924,000000,11.891,11.891,11.891,11.891,1153.9536226481,0
+LMNR.US,D,20090925,000000,12.155,12.155,11.891,11.891,1555.4607113346,0
+LMNR.US,D,20091001,000000,11.3788,12.155,11.2948,12.155,1480.6205990857,0
+LMNR.US,D,20091002,000000,11.3788,11.3788,11.3788,11.3788,2764.027388867,0
+LMNR.US,D,20091007,000000,12.1283,12.1283,12.1283,12.1283,406.56385302763,0
+LMNR.US,D,20091008,000000,11.718,11.718,11.718,11.718,327.67832930585,0
+LMNR.US,D,20091009,000000,11.718,11.8831,11.718,11.8831,464.21096651662,0
+LMNR.US,D,20091013,000000,11.891,11.891,11.891,11.891,166.87322325761,0
+LMNR.US,D,20091014,000000,11.718,12.155,11.718,12.155,474.3244951989,0
+LMNR.US,D,20091015,000000,11.7724,11.7724,11.718,11.718,1914.4909795555,0
+LMNR.US,D,20091016,000000,11.718,11.718,11.718,11.718,200.24786790913,0
+LMNR.US,D,20091019,000000,11.718,11.718,11.718,11.718,780.76441427197,0
+LMNR.US,D,20091020,000000,11.718,11.718,11.718,11.718,3041.1380747614,0
+LMNR.US,D,20091021,000000,12.0661,12.0661,12.0661,12.0661,104.16934542748,0
+LMNR.US,D,20091022,000000,11.3689,12.155,11.3689,12.155,3572.0983305811,0
+LMNR.US,D,20091026,000000,11.543,11.543,11.543,11.543,1343.0766090067,0
+LMNR.US,D,20091027,000000,11.543,11.543,11.543,11.543,1153.9536226481,0
+LMNR.US,D,20091028,000000,12.0661,12.155,11.718,12.155,7017.7775526337,0
+LMNR.US,D,20091029,000000,12.155,12.155,12.155,12.155,1209.5780304006,0
+LMNR.US,D,20091102,000000,11.718,12.8472,11.718,12.8472,2659.8580434395,0
+LMNR.US,D,20091103,000000,11.718,12.155,11.718,11.718,1850.7757488571,0
+LMNR.US,D,20091104,000000,11.718,11.718,11.718,11.718,2362.5203001805,0
+LMNR.US,D,20091105,000000,12.8472,12.8472,12.8472,12.8472,10.113528682279,0
+LMNR.US,D,20091106,000000,11.7624,12.155,11.7624,12.155,429.82496899687,0
+LMNR.US,D,20091109,000000,12.155,13.1249,12.155,13.1249,5715.1550583561,0
+LMNR.US,D,20091112,000000,13.1081,13.1081,13.1081,13.1081,2309.9299510326,0
+LMNR.US,D,20091113,000000,12.3369,12.3369,11.8168,11.8168,2321.0548325831,0
+LMNR.US,D,20091116,000000,13.0202,13.0202,11.8248,12.5871,7835.9620230301,0
+LMNR.US,D,20091117,000000,12.155,13.0202,12.155,12.1689,4731.1087175703,0
+LMNR.US,D,20091118,000000,12.1689,12.328,11.978,11.978,8428.6148038116,0
+LMNR.US,D,20091119,000000,12.155,12.155,11.978,11.978,1706.1522887005,0
+LMNR.US,D,20091123,000000,12.155,12.155,12.155,12.155,1153.9536226481,0
+LMNR.US,D,20091124,000000,11.9167,12.155,11.9167,12.155,2309.9299510326,0
+LMNR.US,D,20091125,000000,12.155,12.155,12.155,12.155,1153.9536226481,0
+LMNR.US,D,20091127,000000,12.1283,12.155,12.1283,12.155,574.44842915347,0
+LMNR.US,D,20091130,000000,12.155,12.155,12.155,12.155,1165.0785041986,0
+LMNR.US,D,20091202,000000,11.8168,11.8168,11.8168,11.8168,1275.3159668354,0
+LMNR.US,D,20091203,000000,12.155,12.155,12.155,12.155,40.454114729117,0
+LMNR.US,D,20091204,000000,12.155,12.8382,12.155,12.8382,2993.6044899547,0
+LMNR.US,D,20091207,000000,12.155,12.155,12.155,12.155,1209.5780304006,0
+LMNR.US,D,20091209,000000,12.155,12.155,12.155,12.155,227.55439535129,0
+LMNR.US,D,20091211,000000,11.8168,12.155,11.8168,12.155,4930.3452326112,0
+LMNR.US,D,20091216,000000,12.0661,12.155,12.0661,12.155,2719.5278626649,0
+LMNR.US,D,20091217,000000,12.155,12.155,12.155,12.155,227.55439535129,0
+LMNR.US,D,20091221,000000,12.155,12.155,12.155,12.155,1568.6082986215,0
+LMNR.US,D,20091222,000000,12.155,12.8382,11.978,12.8382,3572.0983305811,0
+LMNR.US,D,20091223,000000,11.8168,12.155,11.8168,12.155,2502.0869959959,0
+LMNR.US,D,20091224,000000,12.155,12.8382,12.155,12.8382,6916.6422658109,0
+LMNR.US,D,20091228,000000,12.155,13.4473,12.155,13.0202,3173.6253004993,0
+LMNR.US,D,20091229,000000,13.1081,13.1081,12.5871,12.5871,60.681172093676,0
+LMNR.US,D,20091230,000000,13.0202,13.1081,13.0202,13.1081,2332.1797141336,0
+LMNR.US,D,20091231,000000,13.0202,13.0202,12.5871,12.5871,3498.2695712004,0
+LMNR.US,D,20100104,000000,12.328,12.328,12.328,12.328,3606.4843281008,0
+LMNR.US,D,20100105,000000,12.3369,13.0103,12.3369,13.0103,2438.3717652976,0
+LMNR.US,D,20100106,000000,12.3369,12.3369,12.328,12.328,2593.1087541364,0
+LMNR.US,D,20100107,000000,12.155,12.328,12.155,12.328,2309.9299510326,0
+LMNR.US,D,20100108,000000,12.328,12.328,12.155,12.328,1502.8703621867,0
+LMNR.US,D,20100111,000000,12.2381,12.328,12.1945,12.328,3911.9128943057,0
+LMNR.US,D,20100112,000000,12.5871,12.5871,12.155,12.2381,3452.7586921302,0
+LMNR.US,D,20100113,000000,11.978,12.328,11.978,12.328,2416.1220021965,0
+LMNR.US,D,20100114,000000,12.155,12.328,12.155,12.328,2309.9299510326,0
+LMNR.US,D,20100115,000000,12.328,12.328,12.155,12.155,4607.7236676465,0
+LMNR.US,D,20100119,000000,11.978,12.155,11.891,12.155,4088.8996462455,0
+LMNR.US,D,20100120,000000,11.8999,12.155,11.891,12.155,4863.5959433081,0
+LMNR.US,D,20100121,000000,12.155,12.155,12.155,12.155,2309.9299510326,0
+LMNR.US,D,20100122,000000,12.155,12.155,11.978,11.978,1439.1551314884,0
+LMNR.US,D,20100125,000000,12.155,12.155,11.8168,11.8168,4968.7766416039,0
+LMNR.US,D,20100126,000000,11.8999,11.8999,11.891,11.891,3815.834371824,0
+LMNR.US,D,20100127,000000,12.155,12.155,11.891,11.891,60.681172093676,0
+LMNR.US,D,20100129,000000,11.891,11.891,11.891,11.891,4944.5041727664,0
+LMNR.US,D,20100201,000000,12.1471,12.155,12.1471,12.155,2859.0945584804,0
+LMNR.US,D,20100203,000000,12.155,12.155,11.7456,11.7456,3572.0983305811,0
+LMNR.US,D,20100204,000000,11.7456,11.7456,11.718,11.718,3452.7586921302,0
+LMNR.US,D,20100205,000000,11.718,12.155,11.718,11.718,2502.0869959959,0
+LMNR.US,D,20100208,000000,11.718,11.7624,11.63,11.63,6804.3820974376,0
+LMNR.US,D,20100209,000000,11.718,11.718,11.718,11.718,4055.525001594,0
+LMNR.US,D,20100210,000000,10.8508,10.8508,10.8508,10.8508,166.87322325761,0
+LMNR.US,D,20100211,000000,11.0693,11.2869,10.8508,10.8508,6220.83149247,0
+LMNR.US,D,20100212,000000,11.1989,11.2869,11.1989,11.2869,2309.9299510326,0
+LMNR.US,D,20100216,000000,12.155,12.155,11.2869,12.155,7655.9412124855,0
+LMNR.US,D,20100217,000000,12.155,12.155,11.7456,11.808,15399.870124507,0
+LMNR.US,D,20100218,000000,12.155,12.6742,12.155,12.6742,5066.877869822,0
+LMNR.US,D,20100219,000000,12.2381,12.2381,12.155,12.155,3452.7586921302,0
+LMNR.US,D,20100222,000000,11.978,11.978,11.978,11.978,60.681172093676,0
+LMNR.US,D,20100223,000000,12.155,12.155,12.155,12.155,4607.7236676465,0
+LMNR.US,D,20100224,000000,11.978,12.155,11.978,11.978,8260.7302276858,0
+LMNR.US,D,20100225,000000,12.155,12.155,11.978,11.978,1209.5780304006,0
+LMNR.US,D,20100226,000000,11.978,11.978,11.8248,11.8248,287.22421457673,0
+LMNR.US,D,20100301,000000,11.8248,11.978,11.808,11.978,10862.941157637,0
+LMNR.US,D,20100302,000000,11.891,11.891,11.63,11.63,1914.4909795555,0
+LMNR.US,D,20100303,000000,11.543,11.63,11.4599,11.4599,7387.9327024051,0
+LMNR.US,D,20100305,000000,11.4599,11.718,11.4599,11.543,10714.272286006,0
+LMNR.US,D,20100308,000000,11.4599,11.891,11.4599,11.891,9963.8484577816,0
+LMNR.US,D,20100309,000000,11.4599,11.808,11.4599,11.63,7755.0537935718,0
+LMNR.US,D,20100310,000000,12.155,12.4111,11.63,12.4111,15000.385741557,0
+LMNR.US,D,20100311,000000,12.4111,12.5871,11.718,12.5001,8732.02066428,0
+LMNR.US,D,20100312,000000,12.7602,13.9743,12.155,13.4572,15482.801059701,0
+LMNR.US,D,20100315,000000,13.1081,13.1081,12.5871,12.5871,11797.431207879,0
+LMNR.US,D,20100316,000000,12.5871,12.5871,12.5871,12.5871,1153.9536226481,0
+LMNR.US,D,20100317,000000,13.0202,13.0202,12.596,13.0202,6047.8901520031,0
+LMNR.US,D,20100318,000000,13.4572,13.8883,13.1933,13.8883,14940.715922332,0
+LMNR.US,D,20100319,000000,13.8883,13.8883,13.4572,13.8023,12059.37160075,0
+LMNR.US,D,20100322,000000,13.8883,14.3224,13.8883,13.8883,4839.3234744707,0
+LMNR.US,D,20100323,000000,13.8438,13.8883,13.481,13.8883,8417.4899222611,0
+LMNR.US,D,20100324,000000,13.8883,15.1035,13.8883,15.0155,8855.4057142038,0
+LMNR.US,D,20100325,000000,14.7564,15.0155,13.9743,15.0155,5356.1247901352,0
+LMNR.US,D,20100326,000000,14.7564,14.7564,14.2344,14.5824,9676.6242432049,0
+LMNR.US,D,20100329,000000,14.5824,14.7564,14.3224,14.7564,6603.1228766602,0
+LMNR.US,D,20100330,000000,14.3224,14.5824,14.3224,14.3224,4884.8343535409,0
+LMNR.US,D,20100331,000000,14.7564,14.7564,14.3224,14.7564,6893.3811498416,0
+LMNR.US,D,20100401,000000,14.4084,14.7564,14.4084,14.7564,4088.8996462455,0
+LMNR.US,D,20100405,000000,14.7564,15.0155,14.5824,14.7564,8109.0272974516,0
+LMNR.US,D,20100406,000000,14.7564,15.0155,14.3224,15.0155,3585.245917868,0
+LMNR.US,D,20100407,000000,14.5824,14.7564,14.3224,14.3224,13351.880566345,0
+LMNR.US,D,20100408,000000,14.7564,16.9268,14.3224,14.7564,4937.4247026888,0
+LMNR.US,D,20100409,000000,15.1905,15.1905,14.7564,15.1905,2194.6357240546,0
+LMNR.US,D,20100412,000000,15.6266,15.6266,15.2361,15.2361,3126.0917156926,0
+LMNR.US,D,20100413,000000,15.4081,15.4081,14.799,15.1461,3815.834371824,0
+LMNR.US,D,20100414,000000,14.975,14.975,14.975,14.975,1568.6082986215,0
+LMNR.US,D,20100415,000000,14.975,15.0887,14.975,14.9809,953.70575473894,0
+LMNR.US,D,20100416,000000,14.975,15.0887,14.8415,14.8415,5455.2373712215,0
+LMNR.US,D,20100419,000000,14.8415,14.975,14.7466,14.975,2764.027388867,0
+LMNR.US,D,20100420,000000,14.975,14.975,14.7564,14.7564,2221.9422514968,0
+LMNR.US,D,20100421,000000,14.7564,14.7564,14.5824,14.5824,5012.2648149377,0
+LMNR.US,D,20100422,000000,14.627,14.7564,14.627,14.7564,3858.3111922896,0
+LMNR.US,D,20100423,000000,14.6714,14.7574,14.6714,14.7574,833.35476341982,0
+LMNR.US,D,20100426,000000,14.6704,14.799,14.627,14.7564,9969.916574991,0
+LMNR.US,D,20100427,000000,14.3224,14.7564,14.3224,14.7564,4032.2638856248,0
+LMNR.US,D,20100428,000000,14.7564,15.0155,14.6704,14.9394,5820.3357566518,0
+LMNR.US,D,20100429,000000,14.9493,15.0155,14.7564,14.975,5471.4190171131,0
+LMNR.US,D,20100430,000000,14.975,14.975,14.799,14.799,1403.7577811004,0
+LMNR.US,D,20100503,000000,15.1905,15.1905,14.7564,14.7564,3596.3707994185,0
+LMNR.US,D,20100504,000000,14.7564,14.7564,13.4572,13.4572,10730.453931898,0
+LMNR.US,D,20100505,000000,13.5848,14.5409,13.5848,14.3224,3452.7586921302,0
+LMNR.US,D,20100506,000000,13.9743,14.1059,13.1081,13.1081,10396.707485383,0
+LMNR.US,D,20100507,000000,13.4572,13.8883,13.4572,13.8883,6943.948793253,0
+LMNR.US,D,20100510,000000,13.7648,13.8883,13.7568,13.8883,1320.8268459057,0
+LMNR.US,D,20100511,000000,13.8883,13.8883,13.5848,13.8023,2326.1115969243,0
+LMNR.US,D,20100512,000000,13.8023,13.8023,13.5936,13.5936,3746.0510239163,0
+LMNR.US,D,20100513,000000,13.6302,13.8883,13.5422,13.5422,4884.8343535409,0
+LMNR.US,D,20100514,000000,13.7152,13.7152,13.5422,13.5422,2086.4209671542,0
+LMNR.US,D,20100517,000000,13.7152,13.7152,13.4572,13.7152,1011.3528682279,0
+LMNR.US,D,20100518,000000,13.4572,13.8438,13.4572,13.4572,3749.085082521,0
+LMNR.US,D,20100519,000000,13.4572,13.4572,13.4572,13.4572,1568.6082986215,0
+LMNR.US,D,20100520,000000,13.4572,13.6302,13.3682,13.3682,1838.6395144384,0
+LMNR.US,D,20100521,000000,13.3682,13.4978,13.1933,13.1933,7443.5571101576,0
+LMNR.US,D,20100524,000000,13.1081,13.4572,13.1081,13.3682,4839.3234744707,0
+LMNR.US,D,20100525,000000,13.2822,13.2822,13.0202,13.0202,4291.1702198911,0
+LMNR.US,D,20100526,000000,13.4572,13.8883,13.4572,13.8438,8344.6725157487,0
+LMNR.US,D,20100527,000000,15.0155,16.4057,13.6302,16.0597,13020.156825566,0
+LMNR.US,D,20100528,000000,15.6266,17.798,13.9061,17.5765,15588.993110865,0
+LMNR.US,D,20100601,000000,18.5603,18.5603,16.1051,17.3609,13465.152087586,0
+LMNR.US,D,20100602,000000,15.9212,17.7376,15.9212,17.702,17928.252295076,0
+LMNR.US,D,20100603,000000,16.8656,18.4259,16.8132,18.4259,22635.08854381,0
+LMNR.US,D,20100604,000000,16.9268,18.1855,16.9268,17.5409,10550.433121354,0
+LMNR.US,D,20100607,000000,17.975,18.8806,17.8543,18.8372,55111.651848345,0
+LMNR.US,D,20100608,000000,19.0804,19.0804,17.975,18.5425,22114.241816672,0
+LMNR.US,D,20100609,000000,19.3246,19.4443,19.026,19.1348,15725.525748076,0
+LMNR.US,D,20100610,000000,19.9554,19.9554,18.5237,19.0982,36917.413748925,0
+LMNR.US,D,20100611,000000,19.0982,19.0982,18.8372,19.0893,13130.394288204,0
+LMNR.US,D,20100614,000000,19.0982,19.3147,18.4901,19.1249,22005.015706904,0
+LMNR.US,D,20100615,000000,19.3147,19.7903,19.2,19.6173,21979.731885198,0
+LMNR.US,D,20100616,000000,19.0032,19.2969,18.6206,19.0804,7200.8324217829,0
+LMNR.US,D,20100617,000000,19.0982,19.3919,18.76,19.3919,9309.5031520382,0
+LMNR.US,D,20100618,000000,19.3147,19.3147,18.3595,18.3595,30036.168833501,0
+LMNR.US,D,20100621,000000,18.4199,19.0893,17.4746,18.4901,11718.545684157,0
+LMNR.US,D,20100622,000000,19.0616,19.4709,18.7412,19.0982,7463.7841675222,0
+LMNR.US,D,20100623,000000,19.2871,19.6173,18.7936,19.3583,7703.4747972922,0
+LMNR.US,D,20100624,000000,19.5323,21.2596,19.5223,21.2349,23567.555888316,0
+LMNR.US,D,20100625,000000,21.3901,25.7467,21.3467,24.0035,1014845.0696819,0
+LMNR.US,D,20100628,000000,22.811,23.1254,19.7043,20.1206,45604.934887003,0
+LMNR.US,D,20100629,000000,19.9832,20.1206,17.965,18.2122,19689.017638662,0
+LMNR.US,D,20100630,000000,18.1559,19.0863,17.962,18.8866,12679.330908973,0
+LMNR.US,D,20100701,000000,18.9044,19.5411,18.8806,19.3751,16255.474651028,0
+LMNR.US,D,20100702,000000,19.5411,19.5411,18.3753,19.0181,16236.258946531,0
+LMNR.US,D,20100706,000000,19.1684,20.1206,19.1684,19.3829,8404.3423349742,0
+LMNR.US,D,20100707,000000,19.3583,19.5323,18.2666,18.9676,45073.974631183,0
+LMNR.US,D,20100708,000000,21.3901,21.5325,18.6206,18.939,30978.74970669,0
+LMNR.US,D,20100709,000000,18.93,18.93,18.2301,18.3003,20828.812321154,0
+LMNR.US,D,20100712,000000,18.3507,18.3507,17.3857,17.3857,7148.2420726351,0
+LMNR.US,D,20100713,000000,17.4213,17.7722,16.5461,16.829,21037.15101201,0
+LMNR.US,D,20100714,000000,16.4927,16.6668,15.8956,16.1704,20377.748941924,0
+LMNR.US,D,20100715,000000,16.1388,16.3879,15.6879,16.0864,11593.137928497,0
+LMNR.US,D,20100716,000000,16.0953,16.4057,15.2361,15.4249,19973.207794633,0
+LMNR.US,D,20100719,000000,15.2439,15.2439,14.2097,14.7466,21346.624989687,0
+LMNR.US,D,20100720,000000,14.3382,14.7564,13.9328,14.7238,38828.870669875,0
+LMNR.US,D,20100721,000000,14.7564,14.7564,14.3481,14.4084,11944.077373772,0
+LMNR.US,D,20100722,000000,14.5824,14.8603,14.3738,14.8415,18538.098074618,0
+LMNR.US,D,20100723,000000,14.7812,16.3781,14.3639,16.3109,23869.950395916,0
+LMNR.US,D,20100726,000000,16.4927,16.4927,15.4417,15.9638,22028.276822873,0
+LMNR.US,D,20100727,000000,16.0765,16.4057,15.7304,16.1793,11794.397149274,0
+LMNR.US,D,20100728,000000,16.0953,16.0953,15.6266,15.7552,12121.064125712,0
+LMNR.US,D,20100729,000000,16.4927,16.4927,15.2005,16.12,6664.8154016221,0
+LMNR.US,D,20100730,000000,15.85,16.1477,15.3211,15.8332,10164.096325691,0
+LMNR.US,D,20100802,000000,16.3435,20.0424,15.8876,18.9122,26466.093208656,0
+LMNR.US,D,20100803,000000,19.1832,19.7468,18.2399,19.1783,46688.093808874,0
+LMNR.US,D,20100804,000000,19.6074,19.6074,18.5771,19.2178,10855.861687558,0
+LMNR.US,D,20100805,000000,19.0438,19.0438,17.4054,17.8306,8601.5561442786,0
+LMNR.US,D,20100806,000000,16.9268,18.1104,16.3187,16.7538,14711.138821244,0
+LMNR.US,D,20100809,000000,16.9268,18.6631,16.5017,17.8988,72217.674261552,0
+LMNR.US,D,20100810,000000,17.7376,18.5771,16.9268,16.9268,74316.231463125,0
+LMNR.US,D,20100811,000000,16.729,16.729,16.0597,16.0597,20760.040326115,0
+LMNR.US,D,20100812,000000,15.9124,16.2693,15.1905,15.1905,9826.3044677026,0
+LMNR.US,D,20100813,000000,15.1905,15.1905,14.7564,14.7564,11811.590148034,0
+LMNR.US,D,20100816,000000,14.6882,15.5811,14.6882,15.2281,7705.4975030286,0
+LMNR.US,D,20100817,000000,15.3557,16.7113,15.3557,16.206,10733.487990503,0
+LMNR.US,D,20100818,000000,15.2765,16.4651,15.1905,16.0498,7082.5041362002,0
+LMNR.US,D,20100819,000000,15.945,15.945,14.3224,14.3224,16270.644944051,0
+LMNR.US,D,20100820,000000,14.3224,15.7878,14.3224,14.7238,16473.926870564,0
+LMNR.US,D,20100823,000000,14.8998,14.8998,13.8982,13.9328,15958.136907768,0
+LMNR.US,D,20100824,000000,13.8883,14.5231,13.8883,14.0979,16787.446259715,0
+LMNR.US,D,20100825,000000,14.0979,15.2361,13.9931,14.5646,8773.4861318773,0
+LMNR.US,D,20100826,000000,14.6092,14.6882,14.0267,14.3481,3625.7000325972,0
+LMNR.US,D,20100827,000000,14.4796,14.5498,13.9229,14.5498,5316.6820282743,0
+LMNR.US,D,20100830,000000,14.3481,16.1477,14.3224,14.5568,17860.491652905,0
+LMNR.US,D,20100831,000000,14.5834,15.5317,14.1949,14.2531,10939.803975621,0
+LMNR.US,D,20100901,000000,14.5053,15.1213,14.2977,15.0076,13047.463353009,0
+LMNR.US,D,20100902,000000,15.0244,15.5119,14.5409,15.3557,5643.3490047119,0
+LMNR.US,D,20100903,000000,15.6266,15.6266,14.716,15.3467,6404.8977144875,0
+LMNR.US,D,20100907,000000,15.3053,15.3211,14.627,14.627,5212.5126828468,0
+LMNR.US,D,20100908,000000,14.8603,14.8603,14.2007,14.3224,7606.3849219423,0
+LMNR.US,D,20100909,000000,14.2175,14.4272,14.1761,14.1761,3235.3178254612,0
+LMNR.US,D,20100910,000000,14.6448,14.8257,14.1939,14.3135,3641.8816784888,0
+LMNR.US,D,20100913,000000,14.4638,15.2361,13.9931,15.2361,16236.258946531,0
+LMNR.US,D,20100914,000000,15.2607,17.1444,15.2607,15.9212,37359.37495234,0
+LMNR.US,D,20100915,000000,16.0231,17.1444,15.7126,16.9368,22870.733762106,0
+LMNR.US,D,20100916,000000,16.8566,17.1889,16.6866,16.9368,13199.166283243,0
+LMNR.US,D,20100917,000000,17.1889,17.1889,16.7894,17.0228,27136.620160292,0
+LMNR.US,D,20100920,000000,17.006,17.3529,17.006,17.2917,14383.460491938,0
+LMNR.US,D,20100921,000000,17.3015,17.3015,16.7449,16.7449,9146.6753402535,0
+LMNR.US,D,20100922,000000,16.6767,16.6767,16.1961,16.2871,6546.4871160394,0
+LMNR.US,D,20100923,000000,16.1635,16.3187,15.7384,15.7384,5628.1787116885,0
+LMNR.US,D,20100924,000000,15.8876,16.3969,15.678,16.3969,14359.1880231,0
+LMNR.US,D,20100927,000000,16.4057,16.5966,15.6266,16.4147,4112.1607622148,0
+LMNR.US,D,20100928,000000,16.5383,16.8468,16.0696,16.8468,6069.1285622358,0
+LMNR.US,D,20100929,000000,16.7805,17.3529,16.6302,17.3529,5980.1295098318,0
+LMNR.US,D,20100930,000000,17.3569,17.4795,17.0524,17.4795,15818.570211954,0
+LMNR.US,D,20101001,000000,17.798,17.965,15.9707,16.1961,50833.629215741,0
+LMNR.US,D,20101004,000000,16.0864,16.3613,15.8144,15.8144,10663.704642595,0
+LMNR.US,D,20101005,000000,16.0597,16.4927,16.0597,16.4849,14700.013939693,0
+LMNR.US,D,20101006,000000,16.5017,16.9368,16.2951,16.6579,15219.849313962,0
+LMNR.US,D,20101007,000000,16.819,17.0306,16.206,16.8656,4419.6120341561,0
+LMNR.US,D,20101008,000000,16.7113,16.998,16.4749,16.7805,14935.65915799,0
+LMNR.US,D,20101011,000000,16.8132,16.9368,16.3781,16.6668,19258.181316796,0
+LMNR.US,D,20101012,000000,16.4849,17.3609,16.4849,17.3461,26379.116861989,0
+LMNR.US,D,20101013,000000,17.3609,17.5409,17.1068,17.3193,23164.026093892,0
+LMNR.US,D,20101014,000000,17.3529,17.7188,17.3371,17.6388,20555.747046733,0
+LMNR.US,D,20101015,000000,17.71,18.2301,17.3371,17.62,43300.06170031,0
+LMNR.US,D,20101018,000000,17.7782,19.0982,17.7782,18.5771,27163.926687734,0
+LMNR.US,D,20101019,000000,18.3151,18.3151,17.5923,17.7722,11791.363090669,0
+LMNR.US,D,20101020,000000,17.975,18.2301,17.8464,18.1499,7848.0982574488,0
+LMNR.US,D,20101021,000000,18.2122,18.2201,17.7722,17.8216,7921.9270168294,0
+LMNR.US,D,20101022,000000,17.8306,18.2122,17.8306,18.1766,10963.065091591,0
+LMNR.US,D,20101025,000000,18.2301,18.2301,17.5319,17.8632,12785.522960137,0
+LMNR.US,D,20101026,000000,17.702,18.0096,17.5409,17.9236,6968.2212620905,0
+LMNR.US,D,20101027,000000,17.9236,18.0096,17.5685,17.6842,13032.293059986,0
+LMNR.US,D,20101028,000000,17.9076,17.9076,17.3371,17.3857,10531.217416858,0
+LMNR.US,D,20101029,000000,17.527,17.9808,17.3995,17.5636,13966.783110228,0
+LMNR.US,D,20101101,000000,17.5597,17.71,17.2393,17.2393,6371.523069836,0
+LMNR.US,D,20101102,000000,17.5319,17.7782,17.3193,17.5063,19589.905057575,0
+LMNR.US,D,20101103,000000,17.5923,18.0096,17.5319,18.0096,11988.576899974,0
+LMNR.US,D,20101104,000000,18.2301,19.3583,17.798,19.3583,28196.517966195,0
+LMNR.US,D,20101105,000000,19.3919,19.8259,19.1348,19.6539,18091.080106862,0
+LMNR.US,D,20101108,000000,19.5589,19.9386,18.9488,19.2673,15022.635504657,0
+LMNR.US,D,20101109,000000,19.0438,19.7043,18.76,18.7936,16022.863491335,0
+LMNR.US,D,20101110,000000,18.2201,19.8348,17.7554,19.5135,18291.327974771,0
+LMNR.US,D,20101111,000000,19.3246,20.5141,19.3246,20.3035,17766.43583616,0
+LMNR.US,D,20101112,000000,20.078,21.4386,19.7369,21.0658,19809.36862998,0
+LMNR.US,D,20101115,000000,21.2774,21.6077,20.9334,21.1816,31344.859444989,0
+LMNR.US,D,20101116,000000,21.0728,21.1816,19.7468,19.8714,22741.280594974,0
+LMNR.US,D,20101117,000000,19.9228,20.0078,19.0112,19.7369,25799.611668495,0
+LMNR.US,D,20101118,000000,20.0682,20.0948,19.8002,19.9654,14078.031925733,0
+LMNR.US,D,20101119,000000,19.999,20.1206,19.7468,20.0326,17884.764121742,0
+LMNR.US,D,20101122,000000,19.816,20.3984,19.5757,19.9654,3053.2743091801,0
+LMNR.US,D,20101123,000000,19.7132,20.0514,19.7132,19.9466,7150.2647783715,0
+LMNR.US,D,20101124,000000,19.7191,19.9654,19.6697,19.9466,13545.048964177,0
+LMNR.US,D,20101126,000000,19.7646,19.9228,19.6618,19.8002,4466.1342660946,0
+LMNR.US,D,20101129,000000,19.6074,19.9228,19.1832,19.8348,8870.5760072272,0
+LMNR.US,D,20101130,000000,19.032,20.0236,18.8776,18.9282,110795.72942011,0
+LMNR.US,D,20101201,000000,19.3246,20.0948,19.3246,19.9554,18984.104689507,0
+LMNR.US,D,20101202,000000,19.9554,20.0236,19.3147,19.9654,4595.5874332277,0
+LMNR.US,D,20101203,000000,19.9654,20.167,19.9149,20.1294,10159.03956135,0
+LMNR.US,D,20101206,000000,20.0078,20.8325,20.0078,20.7801,7175.5486000772,0
+LMNR.US,D,20101207,000000,20.8325,21.2942,20.3984,21.2942,12613.592972539,0
+LMNR.US,D,20101208,000000,21.3813,21.6147,21.3813,21.4841,1301.6111414094,0
+LMNR.US,D,20101209,000000,21.5899,21.7016,20.1829,21.7016,9942.6100475488,0
+LMNR.US,D,20101210,000000,21.6324,21.7016,21.4247,21.6571,25732.862379191,0
+LMNR.US,D,20101213,000000,21.6324,22.1544,21.6324,22.0912,17910.047943448,0
+LMNR.US,D,20101214,000000,22.3008,22.3433,21.4079,22.3433,22267.967452643,0
+LMNR.US,D,20101215,000000,22.3334,23.2095,22.3334,22.6933,22344.830270628,0
+LMNR.US,D,20101216,000000,22.7547,23.4369,22.5697,23.427,28110.552972395,0
+LMNR.US,D,20101217,000000,23.3232,23.8918,22.8357,23.6189,39014.959597629,0
+LMNR.US,D,20101220,000000,23.7791,23.9956,23.3232,23.9956,6995.5277895326,0
+LMNR.US,D,20101221,000000,23.9956,24.0104,23.8433,24.0104,21947.368593415,0
+LMNR.US,D,20101222,000000,23.869,24.7313,23.0918,24.6017,24341.24083251,0
+LMNR.US,D,20101223,000000,24.3031,24.3031,23.7445,24.0984,15486.846471175,0
+LMNR.US,D,20101227,000000,24.3031,24.4296,23.869,24.4118,11486.945877333,0
+LMNR.US,D,20101228,000000,24.3762,24.3762,24.1073,24.2942,5750.552408744,0
+LMNR.US,D,20101229,000000,24.2824,24.2824,23.9135,24.1746,5750.552408744,0
+LMNR.US,D,20101230,000000,24.1982,24.6294,24.1982,24.5187,23919.506686459,0
+LMNR.US,D,20101231,000000,24.6403,25.1663,24.6077,24.9112,34019.887781452,0
+LMNR.US,D,20110103,000000,25.1643,25.8337,24.9102,25.2602,45203.427798316,0
+LMNR.US,D,20110104,000000,25.6063,25.6063,24.9982,25.0704,25836.020371751,0
+LMNR.US,D,20110105,000000,24.8805,25.1584,24.3031,25.0882,26881.759237499,0
+LMNR.US,D,20110106,000000,25.0882,25.0882,24.9181,25.016,18949.718691987,0
+LMNR.US,D,20110107,000000,25.0437,25.0437,24.3852,24.6501,18105.239047016,0
+LMNR.US,D,20110110,000000,24.5315,24.7401,24.2092,24.3852,15952.068790559,0
+LMNR.US,D,20110111,000000,24.3762,24.5394,23.6703,24.1944,15382.677125747,0
+LMNR.US,D,20110112,000000,24.4118,24.4118,24.1776,24.2428,8304.2184010196,0
+LMNR.US,D,20110113,000000,24.1508,24.2942,23.6901,23.9481,13303.33562867,0
+LMNR.US,D,20110114,000000,23.5012,25.0882,23.5012,24.8113,20784.312794953,0
+LMNR.US,D,20110118,000000,24.7757,25.0961,23.8127,23.9956,7056.2089616263,0
+LMNR.US,D,20110119,000000,24.3486,24.3486,23.4369,23.4369,36918.425101792,0
+LMNR.US,D,20110120,000000,22.283,23.3163,21.2695,21.7877,84085.900170207,0
+LMNR.US,D,20110121,000000,22.8031,23.2461,22.0832,22.3433,20361.567296033,0
+LMNR.US,D,20110124,000000,22.4827,22.5095,21.7016,22.0566,19107.489739431,0
+LMNR.US,D,20110125,000000,21.8915,22.5095,21.7204,22.109,11650.785041986,0
+LMNR.US,D,20110126,000000,22.1348,23.255,22.1348,23.255,17774.526659106,0
+LMNR.US,D,20110127,000000,23.0642,23.2461,20.8424,21.318,29328.221825742,0
+LMNR.US,D,20110128,000000,21.5899,22.3512,19.3058,19.3058,33070.227438185,0
+LMNR.US,D,20110131,000000,19.5055,21.3506,19.3137,19.5323,34490.166865178,0
+LMNR.US,D,20110201,000000,19.5511,19.99,19.2435,19.5837,18129.511515854,0
+LMNR.US,D,20110202,000000,19.4097,20.6317,19.3671,20.2758,7284.7747098458,0
+LMNR.US,D,20110203,000000,20.3727,20.6081,19.9654,20.2758,5129.5817476521,0
+LMNR.US,D,20110204,000000,20.167,20.2936,19.2673,19.6361,13071.735821846,0
+LMNR.US,D,20110207,000000,19.5223,19.6074,19.0982,19.2336,8589.4199098599,0
+LMNR.US,D,20110208,000000,19.116,19.644,19.116,19.644,15019.601446053,0
+LMNR.US,D,20110209,000000,19.5925,19.5925,19.2099,19.4175,5354.1020843987,0
+LMNR.US,D,20110210,000000,19.2178,19.4175,19.2178,19.4097,9818.2136447568,0
+LMNR.US,D,20110211,000000,19.2099,20.2254,19.2099,19.4887,11394.912766324,0
+LMNR.US,D,20110214,000000,19.8259,19.9832,19.7043,19.7043,5974.0613926224,0
+LMNR.US,D,20110215,000000,20.3282,20.5735,20.1829,20.3282,12704.614730679,0
+LMNR.US,D,20110216,000000,20.348,20.7435,20.348,20.7435,14681.809588065,0
+LMNR.US,D,20110218,000000,20.8325,20.9828,20.8325,20.9828,13996.112343406,0
+LMNR.US,D,20110222,000000,20.4153,20.6486,19.9654,20.0236,15524.266527299,0
+LMNR.US,D,20110223,000000,20.7109,20.7109,19.6539,19.6944,14021.396165112,0
+LMNR.US,D,20110224,000000,19.7903,20.1294,19.2336,19.4799,20744.870033091,0
+LMNR.US,D,20110225,000000,19.2336,19.8002,19.2336,19.6015,8404.3423349742,0
+LMNR.US,D,20110228,000000,19.7359,19.9732,19.6252,19.9732,6740.6668667392,0
+LMNR.US,D,20110301,000000,19.9456,19.9456,18.8094,18.9825,10527.172005384,0
+LMNR.US,D,20110302,000000,19.0863,19.3809,18.1163,18.4071,36699.972882256,0
+LMNR.US,D,20110303,000000,19.5827,19.5827,18.3873,18.7037,9671.5674788638,0
+LMNR.US,D,20110304,000000,18.7857,18.7857,18.2745,18.2745,7737.8607948119,0
+LMNR.US,D,20110307,000000,18.5059,18.5059,17.5685,17.5923,23031.538868155,0
+LMNR.US,D,20110308,000000,17.788,18.4099,17.7782,18.4001,17821.048891045,0
+LMNR.US,D,20110309,000000,18.3151,19.4245,18.3151,19.3147,10119.596799489,0
+LMNR.US,D,20110310,000000,18.9647,18.9647,18.2083,18.2874,12785.522960137,0
+LMNR.US,D,20110311,000000,18.1826,18.1984,18.0056,18.0817,15677.992163269,0
+LMNR.US,D,20110314,000000,17.9324,18.2301,17.6585,17.71,10820.46433717,0
+LMNR.US,D,20110315,000000,17.4054,17.4835,17.1967,17.2245,17527.756559259,0
+LMNR.US,D,20110316,000000,17.2472,17.5221,17.2057,17.2333,19003.320394003,0
+LMNR.US,D,20110317,000000,17.8514,18.7037,17.8514,18.6522,12002.735840129,0
+LMNR.US,D,20110318,000000,18.7838,19.0863,18.5307,18.7383,22984.005283348,0
+LMNR.US,D,20110321,000000,18.757,19.1051,18.757,19.1051,12436.606220599,0
+LMNR.US,D,20110322,000000,19.3227,20.1829,19.2158,20.0672,13043.417941535,0
+LMNR.US,D,20110323,000000,19.7112,20.7712,19.7112,20.6081,19948.935325796,0
+LMNR.US,D,20110324,000000,20.8335,21.0302,19.6845,20.1482,29162.359955353,0
+LMNR.US,D,20110325,000000,20.3025,20.3282,19.8803,19.8971,6633.463462707,0
+LMNR.US,D,20110328,000000,19.8427,20.9966,19.7033,20.5221,28928.737442791,0
+LMNR.US,D,20110329,000000,20.3193,20.5735,20.2155,20.5467,11166.347018105,0
+LMNR.US,D,20110330,000000,20.5221,20.7811,20.4153,20.6575,15937.909850404,0
+LMNR.US,D,20110331,000000,20.8078,20.8078,20.4321,20.5971,8035.198538071,0
+LMNR.US,D,20110401,000000,20.5991,20.7712,20.3727,20.3727,11946.100079508,0
+LMNR.US,D,20110404,000000,20.6941,20.8602,20.5408,20.6575,6431.1928890614,0
+LMNR.US,D,20110405,000000,20.5467,20.8602,20.5467,20.5547,13081.849350528,0
+LMNR.US,D,20110406,000000,20.8078,20.8602,20.166,20.4518,12220.176706798,0
+LMNR.US,D,20110407,000000,20.6407,20.6407,19.6341,19.643,13558.196551464,0
+LMNR.US,D,20110408,000000,19.9308,19.9308,18.7383,18.853,28019.531214255,0
+LMNR.US,D,20110411,000000,18.853,18.853,18.2172,18.2172,6200.6044351055,0
+LMNR.US,D,20110412,000000,18.1984,18.1984,17.3905,17.3905,19980.287264712,0
+LMNR.US,D,20110413,000000,17.4795,17.7505,17.4795,17.5557,56821.849548518,0
+LMNR.US,D,20110414,000000,17.5092,18.0056,17.5092,17.9116,13894.977056583,0
+LMNR.US,D,20110415,000000,17.6447,18.2537,17.3905,17.6615,38271.615239481,0
+LMNR.US,D,20110418,000000,17.4251,17.6536,16.8606,16.9318,29033.918141088,0
+LMNR.US,D,20110419,000000,17.0939,17.0939,16.6994,16.8329,19693.063050134,0
+LMNR.US,D,20110420,000000,17.2195,17.3737,16.9406,17.3243,26084.813177335,0
+LMNR.US,D,20110421,000000,17.4885,17.7752,17.3817,17.5468,11337.265652835,0
+LMNR.US,D,20110425,000000,18.3645,18.3715,17.5171,17.9038,2538.4956992521,0
+LMNR.US,D,20110426,000000,18.1232,18.3803,17.7337,18.1559,10751.692342132,0
+LMNR.US,D,20110427,000000,18.0056,18.3971,17.9976,18.2795,16606.414096303,0
+LMNR.US,D,20110428,000000,18.6859,19.0092,18.6423,19.0092,8099.9251216375,0
+LMNR.US,D,20110429,000000,19.113,19.1318,18.8926,19.1318,9786.8617058417,0
+LMNR.US,D,20110502,000000,18.9468,19.1753,18.7037,18.7294,7449.625227367,0
+LMNR.US,D,20110503,000000,18.1084,18.6423,17.5557,17.5557,13672.479425573,0
+LMNR.US,D,20110504,000000,17.4627,17.7337,17.1394,17.1394,17326.497338481,0
+LMNR.US,D,20110505,000000,17.4251,17.5557,17.174,17.2977,17958.592881123,0
+LMNR.US,D,20110506,000000,18.062,18.0718,17.1394,17.2363,11273.550422137,0
+LMNR.US,D,20110509,000000,17.1107,17.3817,17.0336,17.1483,7366.6942921723,0
+LMNR.US,D,20110510,000000,17.4005,17.9294,17.2699,17.6971,19318.86248889,0
+LMNR.US,D,20110511,000000,17.5468,17.9196,17.5468,17.6902,7115.8787808518,0
+LMNR.US,D,20110512,000000,17.5468,17.793,17.5468,17.615,10734.499343371,0
+LMNR.US,D,20110513,000000,17.9976,17.9976,17.6803,17.7436,4050.4682372529,0
+LMNR.US,D,20110516,000000,17.8187,17.8187,17.5092,17.5092,11997.679075788,0
+LMNR.US,D,20110517,000000,17.615,17.7337,17.3333,17.3659,8561.1020295495,0
+LMNR.US,D,20110518,000000,17.5468,17.5972,17.3817,17.5369,12955.430242,0
+LMNR.US,D,20110519,000000,17.3817,17.6803,17.3817,17.4795,15810.479389008,0
+LMNR.US,D,20110520,000000,17.4963,17.7337,17.2699,17.2789,15247.155841405,0
+LMNR.US,D,20110523,000000,17.2294,17.2294,16.912,16.9318,29434.413876905,0
+LMNR.US,D,20110524,000000,16.9842,16.9931,16.7073,16.741,27187.187803703,0
+LMNR.US,D,20110525,000000,16.6332,17.4351,16.6332,16.7073,5200.3764484281,0
+LMNR.US,D,20110526,000000,16.7142,17.1394,16.5145,17.1295,8447.830508308,0
+LMNR.US,D,20110527,000000,17.1295,17.3817,17.1038,17.3155,5330.8409684295,0
+LMNR.US,D,20110531,000000,17.5369,17.6447,17.1721,17.6447,23820.394105373,0
+LMNR.US,D,20110601,000000,17.7604,17.7604,17.2096,17.2511,14691.923116747,0
+LMNR.US,D,20110602,000000,17.2511,17.5092,17.2096,17.2096,4882.8116478045,0
+LMNR.US,D,20110603,000000,16.9506,17.793,16.9506,17.084,15178.383846365,0
+LMNR.US,D,20110606,000000,17.4103,17.4351,17.2096,17.2096,15965.216377847,0
+LMNR.US,D,20110607,000000,17.4687,17.4776,17.0316,17.0316,17010.955243594,0
+LMNR.US,D,20110608,000000,17.0079,17.2343,16.9476,16.9733,8749.2136630399,0
+LMNR.US,D,20110609,000000,17.1651,17.1721,16.9911,16.9911,1990.3424446726,0
+LMNR.US,D,20110610,000000,16.9506,17.4103,16.9506,17.174,6093.4010310733,0
+LMNR.US,D,20110613,000000,17.1038,17.2977,16.7578,16.7844,9724.1578280116,0
+LMNR.US,D,20110614,000000,16.9753,17.0257,16.7844,17.003,9962.8371049134,0
+LMNR.US,D,20110615,000000,17.003,17.3569,16.6905,16.6994,14521.004482017,0
+LMNR.US,D,20110616,000000,16.6964,17.0316,16.6964,17.0316,5923.493749211,0
+LMNR.US,D,20110617,000000,17.1078,17.3797,16.5293,16.5699,30006.839600323,0
+LMNR.US,D,20110620,000000,16.5729,16.7934,16.3909,16.5234,10772.930752364,0
+LMNR.US,D,20110621,000000,16.6806,16.7934,16.3395,16.7756,15615.288285439,0
+LMNR.US,D,20110622,000000,16.5906,16.8952,16.4513,16.6332,6587.9525836368,0
+LMNR.US,D,20110623,000000,16.4849,17.0237,16.4849,16.6964,3983.7189479498,0
+LMNR.US,D,20110624,000000,16.7122,20.8018,16.7122,19.0784,179978.33372411,0
+LMNR.US,D,20110627,000000,18.6859,19.3395,18.2864,19.3049,57824.100240932,0
+LMNR.US,D,20110628,000000,19.1229,19.908,18.8945,19.5045,37727.507396375,0
+LMNR.US,D,20110629,000000,19.5045,19.5045,19.1229,19.2267,6138.9119101436,0
+LMNR.US,D,20110630,000000,19.2327,19.645,19.0586,19.6361,7916.8702524883,0
+LMNR.US,D,20110701,000000,19.1585,19.6845,19.1506,19.4333,24826.69020926,0
+LMNR.US,D,20110705,000000,19.5125,19.991,19.0161,19.2327,5055.7529882715,0
+LMNR.US,D,20110706,000000,19.2949,19.8348,18.9825,19.7468,14047.691339686,0
+LMNR.US,D,20110707,000000,19.7191,20.0514,19.5401,19.9318,14681.809588065,0
+LMNR.US,D,20110708,000000,19.6618,19.9654,19.4511,19.4957,11143.085902136,0
+LMNR.US,D,20110711,000000,19.4165,19.5589,18.235,18.2785,13802.943945575,0
+LMNR.US,D,20110712,000000,18.3566,19.3395,18.3398,18.946,8556.0452652083,0
+LMNR.US,D,20110713,000000,18.9282,19.3661,18.8272,19.1674,13110.167230839,0
+LMNR.US,D,20110714,000000,19.8002,19.8002,18.6948,19.0161,15359.416009777,0
+LMNR.US,D,20110715,000000,19.025,19.4511,19.025,19.4511,12031.05372044,0
+LMNR.US,D,20110718,000000,19.4333,19.7834,18.9282,19.4699,8768.4293675362,0
+LMNR.US,D,20110719,000000,19.5916,20.0434,19.3236,19.8259,27530.036426033,0
+LMNR.US,D,20110720,000000,19.5837,20.2372,19.5837,19.644,7561.8853957403,0
+LMNR.US,D,20110721,000000,19.8348,20.611,19.8348,20.5417,30237.428054279,0
+LMNR.US,D,20110722,000000,20.5081,20.6595,19.7191,20.3569,4573.3376701267,0
+LMNR.US,D,20110725,000000,20.1592,20.1592,19.5837,19.8259,5371.2950831586,0
+LMNR.US,D,20110726,000000,19.9654,20.2956,19.5837,19.8348,22879.835937921,0
+LMNR.US,D,20110727,000000,19.8081,19.8081,18.2864,18.6691,23962.994859792,0
+LMNR.US,D,20110728,000000,19.1674,19.3236,18.3477,18.7294,56491.137160608,0
+LMNR.US,D,20110729,000000,18.6819,18.7343,17.527,18.0442,19936.799091378,0
+LMNR.US,D,20110801,000000,17.8414,18.4149,17.4073,17.6882,36214.523505506,0
+LMNR.US,D,20110802,000000,17.6546,18.0274,17.5171,17.527,11781.249561987,0
+LMNR.US,D,20110803,000000,17.6328,18.0807,17.4519,18.0046,15834.751857845,0
+LMNR.US,D,20110804,000000,17.876,18.9024,17.0158,17.0158,25370.798052366,0
+LMNR.US,D,20110805,000000,17.2343,17.8414,17.0158,17.4519,20505.179403321,0
+LMNR.US,D,20110808,000000,17.0643,17.885,16.1032,16.1032,91491.025871372,0
+LMNR.US,D,20110809,000000,16.6233,16.7716,15.5604,16.5461,32549.380711048,0
+LMNR.US,D,20110810,000000,16.1032,16.5195,15.3279,15.6662,47512.34639648,0
+LMNR.US,D,20110811,000000,16.3513,17.3125,15.4476,17.0079,22284.149098534,0
+LMNR.US,D,20110812,000000,17.0821,17.3717,16.5195,16.9911,9742.3621796397,0
+LMNR.US,D,20110815,000000,17,17.2077,16.3385,17.0237,7589.1919231824,0
+LMNR.US,D,20110816,000000,16.829,17.1809,15.1787,16.0854,26964.690172693,0
+LMNR.US,D,20110817,000000,16.2871,16.2951,15.5168,15.5267,10431.093482903,0
+LMNR.US,D,20110818,000000,15.151,15.5426,14.6398,14.8949,28088.303209295,0
+LMNR.US,D,20110819,000000,14.795,15.2241,14.535,14.6576,10538.296886935,0
+LMNR.US,D,20110822,000000,15.1431,15.1431,14.4747,14.7684,8731.0093114118,0
+LMNR.US,D,20110823,000000,14.5261,15.8224,14.4025,15.685,17927.240942209,0
+LMNR.US,D,20110824,000000,15.3685,15.5782,15.3685,15.501,4645.1437237709,0
+LMNR.US,D,20110825,000000,15.1431,15.6316,14.795,14.795,10425.025365694,0
+LMNR.US,D,20110826,000000,14.7684,15.6414,14.7684,15.5267,7422.3186999248,0
+LMNR.US,D,20110829,000000,15.588,16.0488,15.4219,16.03,10335.014960421,0
+LMNR.US,D,20110830,000000,15.675,15.9361,15.3349,15.9024,5546.259129362,0
+LMNR.US,D,20110831,000000,16.2555,16.2555,15.2419,15.2745,9948.6781647582,0
+LMNR.US,D,20110901,000000,15.2736,15.6582,14.36,14.5449,16363.689407928,0
+LMNR.US,D,20110902,000000,15.3547,15.3547,13.5541,14.0871,9434.9109076984,0
+LMNR.US,D,20110906,000000,13.6768,14.0762,13.0943,13.4305,18160.863454769,0
+LMNR.US,D,20110907,000000,13.9546,14.3363,13.7894,14.0307,18261.998741592,0
+LMNR.US,D,20110908,000000,14.3541,14.7644,13.7192,13.7192,19074.115094779,0
+LMNR.US,D,20110909,000000,13.7944,15.6316,12.335,13.2545,35970.787464263,0
+LMNR.US,D,20110912,000000,13.7578,14.6744,12.4358,14.5765,15333.120835204,0
+LMNR.US,D,20110913,000000,14.5953,14.7328,13.9358,14.6744,18584.620306557,0
+LMNR.US,D,20110914,000000,15.0106,15.1342,14.6576,15.1263,15939.932556141,0
+LMNR.US,D,20110915,000000,14.8554,15.2736,14.2205,14.8464,8615.7150844338,0
+LMNR.US,D,20110916,000000,14.9829,14.9829,14.6448,14.9325,27687.807473476,0
+LMNR.US,D,20110919,000000,14.5765,14.8652,13.3405,14.4025,8357.8201030357,0
+LMNR.US,D,20110920,000000,14.4312,14.8652,13.9951,14.0297,9611.8976596383,0
+LMNR.US,D,20110921,000000,13.6224,14.7268,12.7592,12.9144,15410.995006057,0
+LMNR.US,D,20110922,000000,13.2001,13.567,12.5406,12.7592,32678.833878181,0
+LMNR.US,D,20110923,000000,13.7984,14.7901,11.8871,12.603,57178.857111003,0
+LMNR.US,D,20110926,000000,13.4898,13.4898,12.5674,13.3059,9253.8787442856,0
+LMNR.US,D,20110927,000000,13.831,13.9684,13.6224,13.9684,15848.910798,0
+LMNR.US,D,20110928,000000,14.3629,14.5034,13.0587,13.0587,12961.49835921,0
+LMNR.US,D,20110929,000000,13.301,13.561,12.3172,12.7848,14128.599569144,0
+LMNR.US,D,20110930,000000,12.6504,12.9302,12.3478,12.4299,16903.751839561,0
+LMNR.US,D,20111003,000000,12.8382,13.7696,12.1827,12.1827,26505.535970518,0
+LMNR.US,D,20111004,000000,12.1827,13.0587,11.7496,13.0211,41951.928326963,0
+LMNR.US,D,20111005,000000,13.0855,13.0855,12.2163,12.856,9380.2978528141,0
+LMNR.US,D,20111006,000000,13.0489,13.8943,12.7948,13.8943,21870.505775429,0
+LMNR.US,D,20111007,000000,13.9289,14.2315,12.6998,13.0389,28142.916264179,0
+LMNR.US,D,20111010,000000,13.0211,14.7466,13.0211,14.7466,21977.709179462,0
+LMNR.US,D,20111011,000000,14.3897,14.8257,14.3897,14.8257,9087.005521028,0
+LMNR.US,D,20111012,000000,14.881,14.9156,14.6348,14.9156,12414.356457498,0
+LMNR.US,D,20111013,000000,14.9987,14.9987,14.8079,14.9987,10990.371619033,0
+LMNR.US,D,20111014,000000,15.0907,15.3319,15.0531,15.3319,23095.254098854,0
+LMNR.US,D,20111017,000000,15.3497,15.3497,14.799,14.9404,16513.369632426,0
+LMNR.US,D,20111018,000000,15.0442,15.2637,14.8415,15.2301,16715.640206072,0
+LMNR.US,D,20111019,000000,15.2549,15.2637,14.1296,14.4262,14911.386689152,0
+LMNR.US,D,20111020,000000,15.0353,15.0353,14.1661,14.5488,6947.9942047259,0
+LMNR.US,D,20111021,000000,15.0165,15.2637,14.89,15.2637,19694.074403003,0
+LMNR.US,D,20111024,000000,15.2301,15.3497,14.9592,15.3497,14885.091514579,0
+LMNR.US,D,20111025,000000,14.7376,15.4279,14.4361,14.6704,16157.37342281,0
+LMNR.US,D,20111026,000000,15.2301,15.2301,14.1573,15.1481,16668.106621265,0
+LMNR.US,D,20111027,000000,15.6454,15.7076,15.2707,15.7076,55905.563849904,0
+LMNR.US,D,20111028,000000,15.683,15.8649,15.5574,15.7008,16770.253260955,0
+LMNR.US,D,20111031,000000,14.8761,15.6988,14.62,15.1283,16079.499251956,0
+LMNR.US,D,20111101,000000,14.5636,15.6918,13.2555,13.4908,13060.610940295,0
+LMNR.US,D,20111102,000000,13.92,15.1747,13.4602,14.881,25820.850078728,0
+LMNR.US,D,20111103,000000,15.1837,15.4644,14.5726,15.4457,11451.548526945,0
+LMNR.US,D,20111104,000000,15.2667,15.4694,15.152,15.3191,3825.9479005063,0
+LMNR.US,D,20111107,000000,15.2202,15.2202,14.5726,15.0086,5944.7321594438,0
+LMNR.US,D,20111108,000000,15.1481,15.4545,14.8178,15.1935,9013.1767616474,0
+LMNR.US,D,20111109,000000,15.4121,15.4832,14.2512,14.3897,19265.260786874,0
+LMNR.US,D,20111110,000000,14.7812,14.7812,13.5354,14.3205,11118.813433298,0
+LMNR.US,D,20111111,000000,14.3046,15.0966,13.9991,15.0719,10833.611924457,0
+LMNR.US,D,20111114,000000,14.9493,15.4832,14.4262,14.9246,12465.935453778,0
+LMNR.US,D,20111115,000000,14.8415,15.3241,14.095,14.3797,12402.220223079,0
+LMNR.US,D,20111116,000000,14.1573,14.8257,13.8666,13.9546,8680.4416680004,0
+LMNR.US,D,20111117,000000,14.0584,14.0851,13.8666,14.0169,15149.054613186,0
+LMNR.US,D,20111118,000000,13.9704,14.5814,13.9704,14.2315,8762.3612503268,0
+LMNR.US,D,20111121,000000,13.9546,14.3897,13.8666,13.8666,8842.2581269168,0
+LMNR.US,D,20111122,000000,13.8943,14.3046,13.8943,13.9546,8239.491817453,0
+LMNR.US,D,20111123,000000,13.8666,13.9032,13.3069,13.3603,25914.905895472,0
+LMNR.US,D,20111125,000000,13.3168,13.5532,13.1447,13.2931,8715.8390183884,0
+LMNR.US,D,20111128,000000,13.7528,14.0584,13.5156,14.0495,17582.369614143,0
+LMNR.US,D,20111129,000000,14.0396,14.0396,13.3999,13.6066,4076.7634118268,0
+LMNR.US,D,20111130,000000,13.9546,14.8118,13.9388,14.8118,30817.944600641,0
+LMNR.US,D,20111201,000000,14.7466,14.8178,13.9111,13.9111,13916.215466816,0
+LMNR.US,D,20111202,000000,14.2413,14.6002,13.8755,14.5122,4768.5287736947,0
+LMNR.US,D,20111205,000000,14.1909,14.531,14.1909,14.531,14060.838926973,0
+LMNR.US,D,20111206,000000,14.5508,14.7594,14.5152,14.7594,15876.217325442,0
+LMNR.US,D,20111207,000000,14.4381,14.7594,14.4282,14.6646,6712.3489864288,0
+LMNR.US,D,20111208,000000,14.2887,14.2887,13.6936,13.7034,7972.4946602408,0
+LMNR.US,D,20111209,000000,14.0781,14.2255,13.6936,14.1137,15806.433977534,0
+LMNR.US,D,20111212,000000,13.8666,14.2157,13.8666,14.0089,20904.663786271,0
+LMNR.US,D,20111213,000000,14.0169,14.1909,13.7796,13.7796,8717.8617241248,0
+LMNR.US,D,20111214,000000,13.6332,13.7192,13.5354,13.561,8835.1786568393,0
+LMNR.US,D,20111215,000000,13.7696,14.7564,13.5452,14.7376,13268.949631151,0
+LMNR.US,D,20111216,000000,14.3303,14.9532,14.1593,14.9532,26521.717616409,0
+LMNR.US,D,20111219,000000,14.3115,14.5558,13.9289,13.9289,8599.5334385421,0
+LMNR.US,D,20111220,000000,14.3797,15.1401,14.2779,15.1401,19311.783018812,0
+LMNR.US,D,20111221,000000,14.9987,14.9987,14.1049,14.2858,5674.700943627,0
+LMNR.US,D,20111222,000000,14.619,14.7762,14.0969,14.5063,10009.359336852,0
+LMNR.US,D,20111223,000000,14.448,14.5746,14.3056,14.5063,4851.4597088894,0
+LMNR.US,D,20111227,000000,14.4094,14.7842,14.2799,14.5241,10554.478532827,0
+LMNR.US,D,20111228,000000,14.1839,14.2433,13.7994,13.826,16450.665754596,0
+LMNR.US,D,20111229,000000,14.0189,14.6912,13.9921,14.6912,9852.5996422766,0
+LMNR.US,D,20111230,000000,14.5429,14.7772,14.4193,14.7772,10917.554212521,0
+LMNR.US,D,20120103,000000,15.0669,15.5811,15.0669,15.5109,12494.253334088,0
+LMNR.US,D,20120104,000000,15.2667,15.3289,15.0304,15.2251,4518.7246152424,0
+LMNR.US,D,20120105,000000,15.2251,15.2667,15.2251,15.2667,2342.2932428159,0
+LMNR.US,D,20120106,000000,15.1875,15.6177,15.0304,15.5287,18736.323236791,0
+LMNR.US,D,20120109,000000,14.8554,15.5287,14.6378,14.9186,9795.9638816558,0
+LMNR.US,D,20120110,000000,15.152,15.6513,14.6724,15.6513,7218.0254205428,0
+LMNR.US,D,20120111,000000,15.6513,15.6513,15.2251,15.415,6637.5088741799,0
+LMNR.US,D,20120112,000000,15.3547,15.7304,14.7762,15.5376,7259.4908881401,0
+LMNR.US,D,20120113,000000,15.1975,15.5109,15.0027,15.3023,9052.6195235083,0
+LMNR.US,D,20120117,000000,14.5746,15.6513,14.5746,15.4229,15462.574002337,0
+LMNR.US,D,20120118,000000,15.6345,15.6345,14.8642,15.503,24059.073382274,0
+LMNR.US,D,20120119,000000,14.9344,15.503,14.9344,15.4071,8279.9459321821,0
+LMNR.US,D,20120120,000000,15.3191,15.5109,15.1787,15.4783,14407.732960776,0
+LMNR.US,D,20120123,000000,15.1085,15.5524,15.1085,15.4496,8513.5684447428,0
+LMNR.US,D,20120124,000000,15.3695,15.7304,15.3695,15.7304,10714.272286006,0
+LMNR.US,D,20120125,000000,15.6513,15.8164,15.5376,15.7126,5679.7577079681,0
+LMNR.US,D,20120126,000000,15.5188,15.7304,15.5188,15.6958,11102.631787406,0
+LMNR.US,D,20120127,000000,15.6879,15.7304,15.5524,15.7304,5675.7122964952,0
+LMNR.US,D,20120130,000000,15.5109,15.9054,15.5109,15.7126,22505.635376676,0
+LMNR.US,D,20120131,000000,15.7334,15.7838,15.6711,15.7156,7894.6204893873,0
+LMNR.US,D,20120201,000000,15.7304,15.9054,15.5811,15.7986,22782.746062571,0
+LMNR.US,D,20120202,000000,15.9054,16.5758,15.7562,16.5758,12281.86923176,0
+LMNR.US,D,20120203,000000,16.6747,17.0237,16.3741,16.999,22913.210582573,0
+LMNR.US,D,20120206,000000,16.907,16.9565,16.4463,16.5857,6698.1900462736,0
+LMNR.US,D,20120207,000000,16.6292,16.6292,16.2989,16.2989,2651.7672204936,0
+LMNR.US,D,20120208,000000,16.6015,16.6015,15.9232,16.2643,7184.6507758913,0
+LMNR.US,D,20120209,000000,16.5076,16.5758,16.2643,16.4809,3631.7681498065,0
+LMNR.US,D,20120210,000000,15.9667,16.384,15.9667,16.2465,2705.3689225097,0
+LMNR.US,D,20120213,000000,16.4997,16.5442,15.9895,16.2555,6747.7463368168,0
+LMNR.US,D,20120214,000000,16.1655,16.5758,16.1655,16.2011,4163.7397584944,0
+LMNR.US,D,20120215,000000,16.4898,16.4898,15.8798,15.8798,12517.514450057,0
+LMNR.US,D,20120216,000000,16.3345,16.3415,15.5623,16.2901,6180.3773777409,0
+LMNR.US,D,20120217,000000,16.384,16.4285,16.1071,16.2109,10383.559898096,0
+LMNR.US,D,20120221,000000,16.1833,16.3741,15.9232,16.034,3775.3802570949,0
+LMNR.US,D,20120222,000000,15.9667,16.1655,15.9144,15.9321,3306.1125262371,0
+LMNR.US,D,20120223,000000,16.0162,16.2743,15.8876,16.2743,9024.3016431979,0
+LMNR.US,D,20120224,000000,16.2841,16.4621,16.2011,16.2555,6089.3556196004,0
+LMNR.US,D,20120227,000000,16.1427,16.4018,15.9321,16.2841,3699.5287919778,0
+LMNR.US,D,20120228,000000,16.4463,16.8656,16.4463,16.8656,13580.446314565,0
+LMNR.US,D,20120229,000000,16.5333,16.8646,16.03,16.03,10258.152142436,0
+LMNR.US,D,20120301,000000,15.7562,16.0626,15.1619,15.1787,15075.225853806,0
+LMNR.US,D,20120302,000000,15.7235,15.7235,14.4569,14.4569,16428.415991494,0
+LMNR.US,D,20120305,000000,14.4094,15.0106,14.4094,14.9107,10705.170110193,0
+LMNR.US,D,20120306,000000,14.9453,15.1451,14.6388,14.8761,14416.835136589,0
+LMNR.US,D,20120307,000000,14.9285,15.0689,14.7258,14.9542,5731.3367042477,0
+LMNR.US,D,20120308,000000,15.0215,15.2865,15.0215,15.2765,5682.7917665728,0
+LMNR.US,D,20120309,000000,15.2073,15.5109,14.9443,15.1263,13339.744331926,0
+LMNR.US,D,20120312,000000,15.2499,15.2499,14.8356,15.1441,5938.6640422344,0
+LMNR.US,D,20120313,000000,14.9928,15.4328,14.9928,15.4328,13133.428346808,0
+LMNR.US,D,20120314,000000,15.5712,15.5712,15.152,15.2745,10572.682884454,0
+LMNR.US,D,20120315,000000,15.2251,15.5524,15.2163,15.5524,8744.1568986987,0
+LMNR.US,D,20120316,000000,15.5188,15.678,15.2845,15.2845,20923.879490767,0
+LMNR.US,D,20120319,000000,15.0571,15.6424,15.0571,15.6266,8624.8172602478,0
+LMNR.US,D,20120320,000000,15.4961,15.7304,15.4961,15.6424,12059.37160075,0
+LMNR.US,D,20120321,000000,15.2499,15.5712,15.2499,15.3023,14074.997867128,0
+LMNR.US,D,20120322,000000,15.0571,15.1875,14.7406,14.8554,10261.186201041,0
+LMNR.US,D,20120323,000000,14.9048,15.3111,14.6477,15.3111,31407.563322819,0
+LMNR.US,D,20120326,000000,15.4872,15.4961,15.1875,15.4496,19691.040344398,0
+LMNR.US,D,20120327,000000,15.4071,15.763,15.1975,15.6612,11070.268495623,0
+LMNR.US,D,20120328,000000,15.7047,15.7047,14.7318,14.884,23556.431006765,0
+LMNR.US,D,20120329,000000,14.8464,15.417,14.7604,14.9354,8461.9894484631,0
+LMNR.US,D,20120330,000000,15.0313,15.1015,14.7189,14.7604,26726.010895792,0
+LMNR.US,D,20120402,000000,14.6566,14.9859,14.6566,14.9859,11329.174829889,0
+LMNR.US,D,20120403,000000,15.1451,15.1539,14.7416,14.8761,9964.8598106499,0
+LMNR.US,D,20120404,000000,15.059,15.059,14.5429,14.5429,21542.827446124,0
+LMNR.US,D,20120405,000000,14.5676,14.6388,14.5063,14.5676,10308.719785848,0
+LMNR.US,D,20120409,000000,14.3817,14.3817,13.6244,13.6244,18360.09996981,0
+LMNR.US,D,20120410,000000,13.7104,13.9299,13.568,13.8498,31072.805523435,0
+LMNR.US,D,20120411,000000,14.0099,14.9948,13.8408,14.9542,17959.604233992,0
+LMNR.US,D,20120412,000000,14.6734,15.2183,14.6734,15.1707,12546.843683236,0
+LMNR.US,D,20120413,000000,14.9799,14.9799,14.2245,14.6032,23810.280576691,0
+LMNR.US,D,20120416,000000,14.62,14.7416,14.1839,14.3916,11273.550422137,0
+LMNR.US,D,20120417,000000,14.448,14.885,14.0959,14.7258,17963.649645464,0
+LMNR.US,D,20120418,000000,14.5597,14.7258,14.2245,14.2531,11566.842753923,0
+LMNR.US,D,20120419,000000,14.3303,14.803,13.7192,13.7192,10059.926980263,0
+LMNR.US,D,20120420,000000,14.3649,14.448,14.0683,14.3916,26658.25025362,0
+LMNR.US,D,20120423,000000,14.0959,14.4737,13.9625,14.0317,18798.015761752,0
+LMNR.US,D,20120424,000000,13.9714,14.448,13.9714,14.448,5408.715139283,0
+LMNR.US,D,20120425,000000,14.5518,14.7604,14.4292,14.6734,12903.85124572,0
+LMNR.US,D,20120426,000000,14.5429,14.8118,14.4737,14.7328,4636.0415479569,0
+LMNR.US,D,20120427,000000,14.448,14.71,14.448,14.7011,9358.0480897131,0
+LMNR.US,D,20120430,000000,14.6121,14.7506,14.3817,14.7189,10666.7387012,0
+LMNR.US,D,20120501,000000,14.7604,14.885,14.448,14.4737,13609.775547743,0
+LMNR.US,D,20120502,000000,14.3916,14.4895,13.9714,14.1503,8957.5523538948,0
+LMNR.US,D,20120503,000000,14.0781,14.4005,13.9714,14.2977,14957.908921091,0
+LMNR.US,D,20120504,000000,14.3056,14.6734,14.0317,14.0317,15554.607113346,0
+LMNR.US,D,20120507,000000,14.0179,14.2799,14.0099,14.1681,5814.2676394424,0
+LMNR.US,D,20120508,000000,14.0505,14.5933,14.0505,14.3224,10345.128489103,0
+LMNR.US,D,20120509,000000,14.3649,14.4391,14.1127,14.1127,11499.082111752,0
+LMNR.US,D,20120510,000000,14.2611,14.357,14.1059,14.1839,2582.9952254541,0
+LMNR.US,D,20120511,000000,14.0179,14.2335,13.7894,13.921,15119.725380008,0
+LMNR.US,D,20120514,000000,13.9714,13.9714,13.7598,13.7894,15833.740504977,0
+LMNR.US,D,20120515,000000,13.9121,14.1681,13.8586,13.9388,8632.9080831937,0
+LMNR.US,D,20120516,000000,14.0406,14.0406,13.7104,13.7104,5976.0840983589,0
+LMNR.US,D,20120517,000000,13.8072,13.8586,13.0271,13.0647,10358.27607639,0
+LMNR.US,D,20120518,000000,13.0993,13.5146,13.037,13.1527,12189.836120752,0
+LMNR.US,D,20120521,000000,13.1665,13.9121,13.1665,13.8586,8996.9951157557,0
+LMNR.US,D,20120522,000000,13.8586,14.0001,13.4582,13.4988,8358.8314559039,0
+LMNR.US,D,20120523,000000,13.4681,13.7984,13.1329,13.5522,10368.389605073,0
+LMNR.US,D,20120524,000000,13.5442,13.8676,13.4295,13.4988,5926.5278078157,0
+LMNR.US,D,20120525,000000,13.568,13.7894,13.2723,13.3405,10006.325278247,0
+LMNR.US,D,20120529,000000,13.5442,13.568,13.2723,13.3327,8720.8957827295,0
+LMNR.US,D,20120530,000000,13.2347,13.568,13.2347,13.3979,6930.801205966,0
+LMNR.US,D,20120531,000000,13.4908,13.5522,13.3504,13.474,15978.363965133,0
+LMNR.US,D,20120601,000000,13.3593,13.4829,13.1527,13.3504,23613.066767386,0
+LMNR.US,D,20120604,000000,13.3504,13.568,13.124,13.1755,9393.4454401011,0
+LMNR.US,D,20120605,000000,13.1487,13.472,13.0331,13.1033,17969.717762674,0
+LMNR.US,D,20120606,000000,13.1289,13.3287,12.7858,13.1715,21457.873805192,0
+LMNR.US,D,20120607,000000,13.2961,13.4048,12.9351,13.0795,17854.423535696,0
+LMNR.US,D,20120608,000000,13.0014,13.388,12.9826,13.2169,5987.2089799094,0
+LMNR.US,D,20120611,000000,13.4216,13.4216,12.3636,12.4032,18336.838853841,0
+LMNR.US,D,20120612,000000,12.7374,12.7809,12.5366,12.6266,13420.652561385,0
+LMNR.US,D,20120613,000000,12.6434,12.6958,12.4398,12.5169,12711.694200757,0
+LMNR.US,D,20120614,000000,12.6078,12.7809,12.5268,12.7552,13390.311975338,0
+LMNR.US,D,20120615,000000,12.6386,13.0617,12.6386,12.9164,47108.816602057,0
+LMNR.US,D,20120618,000000,13.0459,13.0459,12.5169,12.5722,36612.996535588,0
+LMNR.US,D,20120619,000000,12.6682,13.0014,12.59,12.9628,20706.438624098,0
+LMNR.US,D,20120620,000000,12.9826,13.0014,12.4032,12.7552,20188.625955566,0
+LMNR.US,D,20120621,000000,12.7997,12.9826,12.5722,12.8778,36984.163038227,0
+LMNR.US,D,20120622,000000,12.8837,13.5571,12.6218,13.4276,164290.22803215,0
+LMNR.US,D,20120625,000000,13.1665,13.4295,13.0271,13.0271,6316.9100149517,0
+LMNR.US,D,20120626,000000,13.1665,13.3149,12.8966,13.2249,26885.804648971,0
+LMNR.US,D,20120627,000000,13.1715,13.3465,13.0706,13.3465,15560.675230555,0
+LMNR.US,D,20120628,000000,13.2683,13.2683,12.9599,12.9885,8423.5580394705,0
+LMNR.US,D,20120629,000000,13.3504,14.2087,13.2249,14.1997,28551.502822943,0
+LMNR.US,D,20120702,000000,14.1989,16.4878,13.9457,16.4878,31247.769569638,0
+LMNR.US,D,20120703,000000,15.4516,16.1951,15.4516,15.759,31185.065691808,0
+LMNR.US,D,20120705,000000,15.4723,15.4723,14.9186,15.1105,10976.212678878,0
+LMNR.US,D,20120706,000000,14.8751,15.059,14.4727,14.7328,7087.5609005414,0
+LMNR.US,D,20120709,000000,15.1895,15.6384,14.6556,15.1539,5441.0784310663,0
+LMNR.US,D,20120710,000000,15.2963,15.3211,14.9621,14.971,19485.735712147,0
+LMNR.US,D,20120711,000000,15.0857,15.2597,14.9107,15.0768,12301.084936257,0
+LMNR.US,D,20120712,000000,14.9275,15.1995,14.6912,15.0501,17614.732905926,0
+LMNR.US,D,20120713,000000,15.0857,15.775,15.0403,15.775,14631.241944653,0
+LMNR.US,D,20120716,000000,15.7334,15.775,15.3635,15.6296,13684.615659993,0
+LMNR.US,D,20120717,000000,15.6998,15.7848,15.2963,15.7076,11026.780322289,0
+LMNR.US,D,20120718,000000,15.7334,15.7848,15.2093,15.7848,10405.809661197,0
+LMNR.US,D,20120719,000000,15.7848,15.7848,15.1995,15.1995,10611.114293447,0
+LMNR.US,D,20120720,000000,14.9938,15.5386,14.9938,15.0116,8668.3054335816,0
+LMNR.US,D,20120723,000000,14.9938,15.4001,14.709,14.8356,9008.1199973062,0
+LMNR.US,D,20120724,000000,14.8751,15.2963,14.3629,14.7762,11854.0669685,0
+LMNR.US,D,20120725,000000,15.1105,15.1995,14.533,14.7762,5775.8362304497,0
+LMNR.US,D,20120726,000000,15.1193,15.2963,14.9859,15.0857,4486.3613234591,0
+LMNR.US,D,20120727,000000,14.8652,15.6216,14.8652,15.4357,11338.277005704,0
+LMNR.US,D,20120730,000000,15.4001,15.682,15.1895,15.1895,2614.3471643692,0
+LMNR.US,D,20120731,000000,15.1995,15.7166,15.1539,15.6998,13046.45200014,0
+LMNR.US,D,20120801,000000,15.7166,15.775,14.7842,14.794,20952.197371078,0
+LMNR.US,D,20120802,000000,14.5419,14.7594,14.2868,14.3283,8825.065128157,0
+LMNR.US,D,20120803,000000,14.9621,15.6384,14.7762,15.3903,9287.2533889371,0
+LMNR.US,D,20120806,000000,15.3467,15.775,15.3467,15.7254,12433.572161994,0
+LMNR.US,D,20120807,000000,15.7334,15.766,15.2687,15.5218,12146.347947418,0
+LMNR.US,D,20120808,000000,15.3635,15.6128,15.3053,15.3903,4814.039652765,0
+LMNR.US,D,20120809,000000,15.3309,15.594,15.2519,15.5653,7403.1029954285,0
+LMNR.US,D,20120810,000000,15.5218,15.6128,15.2439,15.2439,6838.7680949573,0
+LMNR.US,D,20120813,000000,15.3121,15.5653,14.7002,14.8286,9616.9544239794,0
+LMNR.US,D,20120814,000000,14.9542,15.1629,14.3205,14.794,5883.0396344819,0
+LMNR.US,D,20120815,000000,14.6111,15.0947,14.5746,15.0768,6614.2477582107,0
+LMNR.US,D,20120816,000000,14.9354,15.4357,14.7218,15.4259,5349.0453200576,0
+LMNR.US,D,20120817,000000,15.3211,15.5564,14.9493,15.5564,10708.204168798,0
+LMNR.US,D,20120820,000000,15.3635,15.5653,15.3369,15.5653,4623.9053135381,0
+LMNR.US,D,20120821,000000,15.5653,15.7848,15.5564,15.594,14947.795392409,0
+LMNR.US,D,20120822,000000,15.5317,15.5653,15.1451,15.1451,2204.7492527369,0
+LMNR.US,D,20120823,000000,15.1193,15.775,15.1193,15.4259,6683.0197532502,0
+LMNR.US,D,20120824,000000,15.4357,15.6128,15.2439,15.4981,2801.4474449914,0
+LMNR.US,D,20120827,000000,15.6128,15.775,15.6028,15.775,5759.6545845581,0
+LMNR.US,D,20120828,000000,15.672,15.7848,15.5653,15.7848,8238.4804645848,0
+LMNR.US,D,20120829,000000,15.7848,15.8758,15.6632,15.7848,13699.785953016,0
+LMNR.US,D,20120830,000000,15.672,15.766,15.4437,15.4526,2091.4777314954,0
+LMNR.US,D,20120831,000000,15.6543,15.8758,15.4981,15.5465,4715.9384245469,0
+LMNR.US,D,20120904,000000,15.6028,15.7848,15.5465,15.7254,5726.2799399066,0
+LMNR.US,D,20120905,000000,15.766,15.9094,15.5218,15.5841,10911.486095311,0
+LMNR.US,D,20120906,000000,15.775,15.8036,15.5841,15.8036,23414.841605213,0
+LMNR.US,D,20120907,000000,15.7848,15.7848,15.766,15.7848,8168.697116677,0
+LMNR.US,D,20120910,000000,15.7076,16.0587,15.6306,16.0587,16831.945785918,0
+LMNR.US,D,20120911,000000,15.7848,15.7848,15.2361,15.6998,16923.978896926,0
+LMNR.US,D,20120912,000000,15.7848,15.7848,15.7334,15.76,2935.9573764657,0
+LMNR.US,D,20120913,000000,15.775,16.0023,15.4091,15.9934,20216.943835876,0
+LMNR.US,D,20120914,000000,16.0023,16.0023,15.5653,15.7848,14294.461439533,0
+LMNR.US,D,20120917,000000,15.6216,16.0488,15.6216,16.0122,13684.615659993,0
+LMNR.US,D,20120918,000000,15.8154,16.6628,15.8154,16.5916,9418.7292618068,0
+LMNR.US,D,20120919,000000,16.5827,16.653,15.9094,15.9351,11838.896675477,0
+LMNR.US,D,20120920,000000,15.8036,16.3899,15.7936,15.8758,9104.1985197879,0
+LMNR.US,D,20120921,000000,16.1704,16.8448,16.1111,16.8448,34488.144159441,0
+LMNR.US,D,20120924,000000,16.4967,16.645,16.0854,16.3711,13747.319537823,0
+LMNR.US,D,20120925,000000,16.4591,16.6925,16.2426,16.2515,20376.737589057,0
+LMNR.US,D,20120926,000000,16.3395,16.5729,15.7166,15.7254,16824.86631584,0
+LMNR.US,D,20120927,000000,16.0023,16.0122,15.6128,15.9934,8418.5012751293,0
+LMNR.US,D,20120928,000000,15.8461,16.2426,15.7848,16.1635,13082.860703397,0
+LMNR.US,D,20121001,000000,15.9529,16.2248,15.8758,16.0023,14456.27789845,0
+LMNR.US,D,20121002,000000,16.0023,16.0023,15.6632,15.7422,9028.3470546708,0
+LMNR.US,D,20121003,000000,15.8184,16.8358,15.8184,16.6628,22235.60416086,0
+LMNR.US,D,20121004,000000,16.7014,17.1365,16.7014,17.1365,7983.6195417913,0
+LMNR.US,D,20121005,000000,17.1365,17.1365,16.7252,16.9555,5101.2638673417,0
+LMNR.US,D,20121008,000000,16.999,17.2284,16.7696,17.0574,11872.271320127,0
+LMNR.US,D,20121009,000000,17.0821,17.2245,16.7874,16.9358,7669.0887997724,0
+LMNR.US,D,20121010,000000,17.0148,17.4865,17.0148,17.4549,19200.534203307,0
+LMNR.US,D,20121011,000000,17.4549,18.6048,17.3659,18.5257,30446.778098002,0
+LMNR.US,D,20121012,000000,18.4565,19.4205,18.3437,19.2702,34077.53489494,0
+LMNR.US,D,20121015,000000,19.2801,19.4759,18.7788,19.3523,39524.681443216,0
+LMNR.US,D,20121016,000000,19.4205,20.1334,18.8945,20.0722,49179.05592332,0
+LMNR.US,D,20121017,000000,19.9486,20.5913,19.5085,20.346,37468.601062109,0
+LMNR.US,D,20121018,000000,20.1621,21.6117,19.3355,20.3005,51910.720020404,0
+LMNR.US,D,20121019,000000,20.1621,20.7297,19.3355,20.4597,47500.210162061,0
+LMNR.US,D,20121022,000000,20.5061,20.9808,19.5293,20.2659,25234.265415156,0
+LMNR.US,D,20121023,000000,20.0909,20.1789,19.0428,19.9486,22916.244641176,0
+LMNR.US,D,20121024,000000,19.5827,19.9574,19.0428,19.3355,27897.157517199,0
+LMNR.US,D,20121025,000000,19.5995,20.0722,19.5995,19.7646,5976.0840983589,0
+LMNR.US,D,20121026,000000,19.3523,19.9574,19.2277,19.727,4246.6706936891,0
+LMNR.US,D,20121031,000000,19.8091,19.8091,19.1249,19.7458,14263.109500619,0
+LMNR.US,D,20121101,000000,19.4295,20.3628,18.9914,19.9674,45656.513883282,0
+LMNR.US,D,20121102,000000,20.0356,20.0434,18.9914,19.1526,18686.766946247,0
+LMNR.US,D,20121105,000000,19.201,19.6618,18.9094,19.1852,9293.3215061465,0
+LMNR.US,D,20121106,000000,19.2455,19.3227,19.1615,19.2999,3251.4994713528,0
+LMNR.US,D,20121107,000000,19.3276,19.5431,18.2647,18.2647,34829.981428902,0
+LMNR.US,D,20121108,000000,18.147,18.4269,17.1651,17.1651,17471.120798638,0
+LMNR.US,D,20121109,000000,17.3065,17.9868,16.9901,17.6476,9203.3111008742,0
+LMNR.US,D,20121112,000000,17.6744,18.0896,17.4469,17.5478,2841.9015597205,0
+LMNR.US,D,20121113,000000,17.3569,17.8404,17.3569,17.4469,5151.8315107531,0
+LMNR.US,D,20121114,000000,17.5399,17.6289,16.7014,16.742,46002.396564216,0
+LMNR.US,D,20121115,000000,16.7014,17.4469,16.3109,16.3701,9137.5731644394,0
+LMNR.US,D,20121116,000000,16.6727,16.6826,15.7324,16.2791,17976.797232752,0
+LMNR.US,D,20121119,000000,16.3633,16.7598,16.2051,16.7252,14750.581583104,0
+LMNR.US,D,20121120,000000,16.907,17.0228,16.5729,16.6262,14059.827574105,0
+LMNR.US,D,20121121,000000,16.7696,17.3065,16.5827,17.2779,13746.308184954,0
+LMNR.US,D,20121123,000000,17.0237,17.1187,16.6826,16.742,9182.0726906414,0
+LMNR.US,D,20121126,000000,16.644,16.644,16.2505,16.3633,14982.181389928,0
+LMNR.US,D,20121127,000000,16.3989,16.6094,16.1022,16.558,16697.435854443,0
+LMNR.US,D,20121128,000000,16.7598,16.9555,16.653,16.9555,5982.1522155682,0
+LMNR.US,D,20121129,000000,17.0574,17.2967,17.0574,17.1552,6734.5987495298,0
+LMNR.US,D,20121130,000000,17.2363,17.2779,16.558,17.0643,7133.0717796116,0
+LMNR.US,D,20121203,000000,16.2327,16.5224,16.1091,16.3633,40600.760895011,0
+LMNR.US,D,20121204,000000,16.4335,16.6826,16.3445,16.4503,6385.6820099912,0
+LMNR.US,D,20121205,000000,16.5729,17.1909,16.5729,17.0148,7186.6734816277,0
+LMNR.US,D,20121206,000000,17.1345,17.1345,16.5195,16.7054,3923.0377758562,0
+LMNR.US,D,20121207,000000,16.8428,17.2759,16.8428,17.1631,3996.8665352368,0
+LMNR.US,D,20121210,000000,17.1533,17.2265,16.914,17.1799,5568.508892463,0
+LMNR.US,D,20121211,000000,17.2265,17.5181,17.1345,17.5092,13649.218309605,0
+LMNR.US,D,20121212,000000,17.3995,17.5033,16.996,17.1799,12059.37160075,0
+LMNR.US,D,20121213,000000,17.1711,17.1711,16.7894,16.9772,3723.8012608153,0
+LMNR.US,D,20121214,000000,17.0376,17.2491,16.732,16.996,7315.1152958927,0
+LMNR.US,D,20121217,000000,16.7024,17.5092,16.7024,17.3401,13027.236295644,0
+LMNR.US,D,20121218,000000,16.817,17.3135,16.7934,17.3135,40404.558438575,0
+LMNR.US,D,20121219,000000,17.4973,17.5181,17.3895,17.4973,19981.298617579,0
+LMNR.US,D,20121220,000000,17.3045,17.6091,17.3045,17.6091,16615.516272116,0
+LMNR.US,D,20121221,000000,17.6091,17.6091,17.3223,17.5181,51551.689752183,0
+LMNR.US,D,20121224,000000,17.5656,17.5656,16.3355,16.3355,20610.360101617,0
+LMNR.US,D,20121226,000000,16.5639,16.9387,16.5105,16.7132,8446.8191554397,0
+LMNR.US,D,20121227,000000,16.7844,16.8142,16.5639,16.5639,2740.7662728977,0
+LMNR.US,D,20121228,000000,16.7132,16.8764,16.556,16.6598,4094.9677634549,0
+LMNR.US,D,20121231,000000,16.7222,17.1799,16.5639,17.0712,32351.155548875,0
+LMNR.US,D,20130102,000000,17.5656,17.6091,17.2491,17.5656,33547.585991989,0
+LMNR.US,D,20130103,000000,17.5181,17.5903,17.1799,17.4093,15929.819027459,0
+LMNR.US,D,20130104,000000,17.5092,18.93,17.2857,18.8876,19133.784914004,0
+LMNR.US,D,20130107,000000,18.6681,18.93,18.5899,18.843,9648.3063628945,0
+LMNR.US,D,20130108,000000,18.7106,18.8786,18.2993,18.6938,15396.836065902,0
+LMNR.US,D,20130109,000000,18.6157,18.93,18.6157,18.93,9064.755757927,0
+LMNR.US,D,20130110,000000,18.7284,18.9162,18.7284,18.8362,5722.2345284337,0
+LMNR.US,D,20130111,000000,18.843,18.9806,18.7561,18.7561,24656.782927397,0
+LMNR.US,D,20130114,000000,18.7106,19.3731,18.7106,19.292,16911.842662507,0
+LMNR.US,D,20130115,000000,16.9338,18.8786,16.9338,17.9512,26791.748832227,0
+LMNR.US,D,20130116,000000,17.6635,18.7561,17.6635,18.6681,16536.630748395,0
+LMNR.US,D,20130117,000000,18.7027,19.3731,18.0708,19.2475,14232.768914572,0
+LMNR.US,D,20130118,000000,19.2633,19.2633,18.5721,18.7748,10676.852229882,0
+LMNR.US,D,20130122,000000,18.853,19.5213,18.853,19.1961,30488.2435656,0
+LMNR.US,D,20130123,000000,19.4601,19.4601,18.9578,19.1268,25527.557746942,0
+LMNR.US,D,20130124,000000,19.118,19.3731,19.0695,19.2821,9109.255284129,0
+LMNR.US,D,20130125,000000,19.3731,19.3731,18.5543,18.8104,8528.7387377662,0
+LMNR.US,D,20130128,000000,18.7561,19.2821,18.7561,19.2821,10428.059424299,0
+LMNR.US,D,20130129,000000,19.3295,19.7211,19.1961,19.4789,18212.442451049,0
+LMNR.US,D,20130130,000000,19.5401,19.731,18.4921,18.6414,28653.649462634,0
+LMNR.US,D,20130131,000000,18.6414,19.2821,18.6414,19.1546,16205.918360484,0
+LMNR.US,D,20130201,000000,19.1961,19.4877,19.1961,19.3256,21592.383736666,0
+LMNR.US,D,20130204,000000,19.1546,19.1714,17.5033,17.8394,22607.782016367,0
+LMNR.US,D,20130205,000000,18.4377,18.4565,17.8928,18.1826,6118.684852779,0
+LMNR.US,D,20130206,000000,17.9008,18.5267,17.6091,18.2745,14947.795392409,0
+LMNR.US,D,20130207,000000,18.3141,18.3141,17.618,17.6832,4421.6347398925,0
+LMNR.US,D,20130208,000000,17.6566,18.5791,17.6566,17.8316,8897.8825346694,0
+LMNR.US,D,20130211,000000,17.9512,18.1163,17.6229,17.8138,18986.127395243,0
+LMNR.US,D,20130212,000000,18.0412,18.0708,17.5567,17.6635,15718.446277998,0
+LMNR.US,D,20130213,000000,17.5656,17.7782,16.5293,16.5976,39420.512097789,0
+LMNR.US,D,20130214,000000,16.4305,16.556,16.2921,16.3761,620779.51539986,0
+LMNR.US,D,20130215,000000,16.4215,16.5471,16.2921,16.5017,137568.26254784,0
+LMNR.US,D,20130219,000000,16.5105,17.1444,16.474,17.0801,137266.87939311,0
+LMNR.US,D,20130220,000000,17.0554,17.788,16.905,17.3491,118544.71509646,0
+LMNR.US,D,20130221,000000,17.3559,17.528,17.1711,17.3313,36720.19993962,0
+LMNR.US,D,20130222,000000,17.4539,17.6091,16.732,17.5468,54507.874186013,0
+LMNR.US,D,20130225,000000,17.4093,17.5735,16.914,16.9238,36917.413748925,0
+LMNR.US,D,20130226,000000,17.0475,17.5834,16.9436,17.5033,56580.136213012,0
+LMNR.US,D,20130227,000000,17.4805,17.8226,17.3135,17.3401,30968.636178008,0
+LMNR.US,D,20130228,000000,17.3649,17.4707,16.914,17.3559,216157.45987923,0
+LMNR.US,D,20130301,000000,17.004,17.4707,16.7844,17.0208,34634.790325334,0
+LMNR.US,D,20130304,000000,16.914,17.3045,16.817,17.0712,23126.606037768,0
+LMNR.US,D,20130305,000000,17.1711,17.3807,16.8972,17.3491,22327.637271868,0
+LMNR.US,D,20130306,000000,17.2947,17.2947,17.1256,17.1631,10651.568408176,0
+LMNR.US,D,20130307,000000,17.1711,17.5092,17.0801,17.3135,21876.573892639,0
+LMNR.US,D,20130308,000000,17.4973,17.7465,17.2265,17.3895,46752.820392441,0
+LMNR.US,D,20130311,000000,17.2669,17.5992,17.1068,17.3649,19333.021429046,0
+LMNR.US,D,20130312,000000,17.2669,17.4173,16.7666,16.7934,20067.263611379,0
+LMNR.US,D,20130313,000000,16.817,17.4895,16.6144,16.6598,57008.94982914,0
+LMNR.US,D,20130314,000000,16.6598,16.8122,16.3167,16.4305,43656.057909928,0
+LMNR.US,D,20130315,000000,16.474,16.732,16.1655,16.3761,137202.15280954,0
+LMNR.US,D,20130318,000000,16.2287,16.825,16.2287,16.7054,37459.498886294,0
+LMNR.US,D,20130319,000000,16.651,16.8338,16.5471,16.6698,13558.196551464,0
+LMNR.US,D,20130320,000000,16.8714,17.0297,16.7152,16.905,12858.34036665,0
+LMNR.US,D,20130321,000000,16.732,16.8102,16.5639,16.7666,17534.836029336,0
+LMNR.US,D,20130322,000000,16.7578,16.817,16.732,16.7578,8153.5268236536,0
+LMNR.US,D,20130325,000000,16.7666,16.8714,16.2921,16.5392,58614.978183886,0
+LMNR.US,D,20130326,000000,16.7054,16.732,16.556,16.732,8558.0679709448,0
+LMNR.US,D,20130327,000000,16.651,16.817,16.5234,16.8022,28677.921931472,0
+LMNR.US,D,20130328,000000,16.8428,17.0297,16.8428,17.0138,54327.853375468,0
+LMNR.US,D,20130401,000000,17.0801,17.3727,16.9872,17.3223,84868.687290216,0
+LMNR.US,D,20130402,000000,17.5181,17.8316,17.1068,17.1157,65203.942120391,0
+LMNR.US,D,20130403,000000,17.2581,17.6091,16.6411,16.6411,28402.833951313,0
+LMNR.US,D,20130404,000000,16.8863,17.0613,16.6767,17.004,17758.345013214,0
+LMNR.US,D,20130405,000000,16.73,17.3807,16.6964,16.8151,32258.111084999,0
+LMNR.US,D,20130408,000000,17.0692,17.2749,16.7034,17.0356,24928.83684895,0
+LMNR.US,D,20130409,000000,17.0781,17.2937,16.8082,17.1621,23447.204896996,0
+LMNR.US,D,20130410,000000,17.2057,17.3549,17.0128,17.0455,24462.603176698,0
+LMNR.US,D,20130411,000000,17.0692,17.1701,16.6767,16.9762,24369.558712821,0
+LMNR.US,D,20130412,000000,17.0356,17.0356,16.8082,16.9416,14911.386689152,0
+LMNR.US,D,20130415,000000,16.7646,16.8596,15.9173,15.9845,53971.857165852,0
+LMNR.US,D,20130416,000000,16.3137,16.4107,16.12,16.1714,50945.889384114,0
+LMNR.US,D,20130417,000000,16.1714,16.5264,15.1649,15.6187,57040.301768056,0
+LMNR.US,D,20130418,000000,15.6098,16.831,15.3517,16.2713,53272.000981038,0
+LMNR.US,D,20130419,000000,16.3227,16.6767,16.2258,16.4997,33451.507469508,0
+LMNR.US,D,20130422,000000,16.4205,16.6381,16.0389,16.3137,27930.532161851,0
+LMNR.US,D,20130423,000000,16.2811,16.5768,16.2613,16.4285,32064.942687167,0
+LMNR.US,D,20130424,000000,16.4898,16.6223,16.2811,16.5264,19110.523798035,0
+LMNR.US,D,20130425,000000,16.5363,16.7558,16.4621,16.6767,11241.187130354,0
+LMNR.US,D,20130426,000000,16.648,16.8408,16.4997,16.4997,15960.159613505,0
+LMNR.US,D,20130429,000000,16.5867,16.8694,16.5867,16.822,9875.8607582458,0
+LMNR.US,D,20130430,000000,16.7824,16.7824,16.208,16.4374,41133.743856566,0
+LMNR.US,D,20130501,000000,16.4107,16.5956,15.944,16.3227,51294.806123652,0
+LMNR.US,D,20130502,000000,16.3652,16.7558,16.3652,16.6866,10135.77844538,0
+LMNR.US,D,20130503,000000,16.7558,16.9416,16.3563,16.8863,23379.444254825,0
+LMNR.US,D,20130506,000000,16.8151,17.0148,16.562,16.831,20060.184141301,0
+LMNR.US,D,20130507,000000,16.8082,17.0455,16.8082,17.0188,36074.95680969,0
+LMNR.US,D,20130508,000000,17.0128,17.2057,16.8498,17.1967,54859.824984156,0
+LMNR.US,D,20130509,000000,17.2057,17.2482,16.8498,17.1246,32168.100679726,0
+LMNR.US,D,20130510,000000,17.0692,17.2847,17.0277,17.1701,7968.4492487679,0
+LMNR.US,D,20130513,000000,17.1335,17.2937,16.916,17.2847,10096.33568352,0
+LMNR.US,D,20130514,000000,17.266,17.2749,17.0356,17.2333,17142.431116464,0
+LMNR.US,D,20130515,000000,17.1246,17.2847,16.995,17.1889,21722.848256667,0
+LMNR.US,D,20130516,000000,17.0781,17.1967,16.9862,17.1701,24574.86334507,0
+LMNR.US,D,20130517,000000,17.1889,17.4241,17.0692,17.3391,40619.976599506,0
+LMNR.US,D,20130520,000000,17.4241,17.5567,17.3639,17.3639,11440.423645394,0
+LMNR.US,D,20130521,000000,17.4885,17.528,17.3807,17.3807,8052.3915368308,0
+LMNR.US,D,20130522,000000,17.3985,17.617,17.0356,17.0781,23465.409248624,0
+LMNR.US,D,20130523,000000,16.8694,17.1967,16.8151,16.9041,15537.414114586,0
+LMNR.US,D,20130524,000000,16.8498,17.2057,16.8498,17.1621,9418.7292618068,0
+LMNR.US,D,20130528,000000,17.4617,17.4795,17.3035,17.4707,21870.505775429,0
+LMNR.US,D,20130529,000000,17.2937,17.2937,16.9219,17.1058,34873.469602236,0
+LMNR.US,D,20130530,000000,17.1523,17.1621,17.0692,17.1434,14188.269388369,0
+LMNR.US,D,20130531,000000,16.9714,17.3511,16.9446,17.1463,24560.704404915,0
+LMNR.US,D,20130603,000000,17.3213,17.3213,17.0692,17.1621,48139.385174781,0
+LMNR.US,D,20130604,000000,17.1621,17.2393,16.9516,17.0781,35718.960600074,0
+LMNR.US,D,20130605,000000,17.0692,17.2571,16.742,16.822,20094.57013882,0
+LMNR.US,D,20130606,000000,16.8498,16.912,16.7914,16.912,27506.775310064,0
+LMNR.US,D,20130607,000000,16.9862,17.179,16.912,17.179,19779.028043934,0
+LMNR.US,D,20130610,000000,17.2057,17.3807,16.7646,17.0613,16573.039451651,0
+LMNR.US,D,20130611,000000,16.9604,17.8652,16.9416,17.7287,69874.369665868,0
+LMNR.US,D,20130612,000000,17.8226,18.3161,17.7792,18.1836,59406.867479709,0
+LMNR.US,D,20130613,000000,18.1579,18.3071,17.788,17.9442,39617.725907093,0
+LMNR.US,D,20130614,000000,17.962,18.0372,17.8316,17.8562,28422.04965581,0
+LMNR.US,D,20130617,000000,18.0817,18.3003,17.7465,17.9522,27347.992909752,0
+LMNR.US,D,20130618,000000,17.9769,18.2567,17.9442,18.148,18789.924938806,0
+LMNR.US,D,20130619,000000,18.2835,18.3071,18.1391,18.1915,15064.100972255,0
+LMNR.US,D,20130620,000000,18.0046,18.2103,17.8928,18.0995,34181.704240368,0
+LMNR.US,D,20130621,000000,18.1579,18.2291,17.7376,17.97,63256.076496185,0
+LMNR.US,D,20130624,000000,17.6734,17.9868,17.2749,17.3481,25275.730882752,0
+LMNR.US,D,20130625,000000,17.5023,17.617,16.7824,16.8694,45440.084369481,0
+LMNR.US,D,20130626,000000,16.9318,17.2067,16.831,17.1246,24825.678856391,0
+LMNR.US,D,20130627,000000,17.3035,18.0906,17.0692,18.0817,37584.906641955,0
+LMNR.US,D,20130628,000000,18.1242,18.3763,17.7722,18.3161,103851.78062686,0
+LMNR.US,D,20130701,000000,18.2103,18.9964,18.2103,18.8886,54680.81552648,0
+LMNR.US,D,20130702,000000,18.9696,19.3929,18.8342,19.2327,23124.583332032,0
+LMNR.US,D,20130703,000000,19.0537,19.3809,19.0032,19.205,13755.410360769,0
+LMNR.US,D,20130705,000000,19.3563,19.7241,19.1377,19.7241,17923.195530735,0
+LMNR.US,D,20130708,000000,19.8062,19.8882,18.6661,19.0032,53901.062465077,0
+LMNR.US,D,20130709,000000,19.0032,19.2228,18.7007,18.9104,26500.479206177,0
+LMNR.US,D,20130710,000000,18.843,19.2228,18.2627,18.765,36596.814889697,0
+LMNR.US,D,20130711,000000,18.8786,18.9766,18.143,18.9478,42822.703146507,0
+LMNR.US,D,20130712,000000,18.8608,19.0448,18.6038,18.6483,8729.9979585435,0
+LMNR.US,D,20130715,000000,18.5711,19.119,18.5059,18.9844,38259.479005063,0
+LMNR.US,D,20130716,000000,19.0724,19.4443,18.7828,19.293,23521.033656377,0
+LMNR.US,D,20130717,000000,19.2643,19.2643,18.7828,18.8174,32507.915243451,0
+LMNR.US,D,20130718,000000,18.6315,19.0032,18.4989,18.7738,34957.411890299,0
+LMNR.US,D,20130719,000000,18.6483,18.7828,18.5781,18.7551,22587.554959002,0
+LMNR.US,D,20130722,000000,18.7185,18.9291,18.6918,18.8174,20535.519989368,0
+LMNR.US,D,20130723,000000,18.7916,19.4343,18.7916,19.293,23740.497228782,0
+LMNR.US,D,20130724,000000,19.2732,19.4897,19.205,19.2564,54017.368044923,0
+LMNR.US,D,20130725,000000,19.1971,19.5777,19.1278,19.1971,41910.462859366,0
+LMNR.US,D,20130726,000000,19.0636,19.3385,18.7828,18.8352,36963.935980862,0
+LMNR.US,D,20130729,000000,18.8698,19.202,18.7274,19.119,10414.911837011,0
+LMNR.US,D,20130730,000000,19.2228,19.6371,19.2228,19.5333,38121.935014983,0
+LMNR.US,D,20130731,000000,19.5145,20.0988,19.5145,19.8318,41670.772229596,0
+LMNR.US,D,20130801,000000,20.0088,20.0612,19.6657,19.907,21103.900301312,0
+LMNR.US,D,20130802,000000,19.7972,19.9228,19.5333,19.6806,7872.3707262863,0
+LMNR.US,D,20130805,000000,19.6015,19.8694,19.2791,19.7804,11460.650702759,0
+LMNR.US,D,20130806,000000,19.6806,19.8606,19.3809,19.7083,17780.594776316,0
+LMNR.US,D,20130807,000000,19.5609,19.733,19.2297,19.5945,23615.089473122,0
+LMNR.US,D,20130808,000000,19.6479,19.8882,19.2386,19.3385,29412.164113805,0
+LMNR.US,D,20130809,000000,19.3651,19.8062,19.2158,19.7884,24831.746973601,0
+LMNR.US,D,20130812,000000,19.6479,19.8694,19.4897,19.7972,12787.545665874,0
+LMNR.US,D,20130813,000000,19.6993,19.8318,19.6015,19.7429,17055.454769796,0
+LMNR.US,D,20130814,000000,19.4897,19.7241,19.0032,19.4621,29015.713789459,0
+LMNR.US,D,20130815,000000,19.3029,19.3029,18.5623,18.6918,47048.135429964,0
+LMNR.US,D,20130816,000000,18.5711,19.1882,18.4989,18.5623,63313.723609674,0
+LMNR.US,D,20130819,000000,19.0359,19.205,17.6951,17.7831,38677.167739641,0
+LMNR.US,D,20130820,000000,17.879,18.7096,17.7228,18.1717,29658.934213653,0
+LMNR.US,D,20130821,000000,18.1045,18.7897,18.0372,18.3645,22881.858643657,0
+LMNR.US,D,20130822,000000,18.3981,19.2297,18.3981,19.1546,27960.872747898,0
+LMNR.US,D,20130823,000000,19.0824,19.4443,19.0824,19.3651,26280.004280903,0
+LMNR.US,D,20130826,000000,19.0724,19.5777,19.0181,19.2386,16739.912674909,0
+LMNR.US,D,20130827,000000,19.0181,19.4087,18.9034,19.2139,33210.805486869,0
+LMNR.US,D,20130828,000000,19.1644,19.5699,18.938,19.2564,37432.192358852,0
+LMNR.US,D,20130829,000000,19.0448,20.0612,18.7738,20.0346,43720.784493494,0
+LMNR.US,D,20130830,000000,19.8912,19.8912,18.854,19.2069,48163.657643619,0
+LMNR.US,D,20130903,000000,19.3385,19.4443,18.587,18.7738,31346.882150725,0
+LMNR.US,D,20130904,000000,19.1377,19.293,18.6839,19.2139,22019.174647058,0
+LMNR.US,D,20130905,000000,19.4087,19.6806,19.1971,19.5145,13896.99976232,0
+LMNR.US,D,20130906,000000,19.6301,20.435,19.027,20,63791.082163477,0
+LMNR.US,D,20130909,000000,20.1146,20.2125,19.3117,19.9702,35203.170637278,0
+LMNR.US,D,20130910,000000,20.2125,20.3173,19.6381,19.8793,49284.236621616,0
+LMNR.US,D,20130911,000000,19.8418,20.1334,19.814,20.0712,38650.872565067,0
+LMNR.US,D,20130912,000000,20.0712,20.7593,20.0444,20.3361,95056.044731875,0
+LMNR.US,D,20130913,000000,20.435,20.787,20.435,20.787,45825.409812276,0
+LMNR.US,D,20130916,000000,20.7672,21.2132,20.699,21.0322,55071.197733616,0
+LMNR.US,D,20130917,000000,21.1499,22.4047,21.1014,22.0862,83896.777183848,0
+LMNR.US,D,20130918,000000,22.0952,22.7072,21.7165,22.4749,44531.889493812,0
+LMNR.US,D,20130919,000000,22.3226,22.5817,21.2488,22.0586,50615.176996203,0
+LMNR.US,D,20130920,000000,22.1396,23.0869,21.848,22.8891,68919.652558261,0
+LMNR.US,D,20130923,000000,22.7774,23.1472,22.3947,23.1136,48674.390842074,0
+LMNR.US,D,20130924,000000,23.0058,23.8601,22.9445,23.4587,53702.837302903,0
+LMNR.US,D,20130925,000000,23.6238,23.6871,22.7151,22.724,19461.46324331,0
+LMNR.US,D,20130926,000000,22.8021,23.1472,22.2741,22.5293,20819.710145341,0
+LMNR.US,D,20130927,000000,22.3601,23.2432,22.3601,22.8891,26134.369467879,0
+LMNR.US,D,20130930,000000,23.0048,23.0048,22.5707,22.7329,15252.212605746,0
+LMNR.US,D,20131001,000000,22.7428,23.2254,22.6241,22.7606,26247.64098912,0
+LMNR.US,D,20131002,000000,22.8021,23.077,22.3601,22.3868,24234.037428478,0
+LMNR.US,D,20131003,000000,22.7131,22.7131,21.8549,22.0042,19335.044134782,0
+LMNR.US,D,20131004,000000,21.9122,22.5707,21.9122,22.5441,17373.01957042,0
+LMNR.US,D,20131007,000000,22.3117,22.6043,22.0477,22.1466,12726.86449378,0
+LMNR.US,D,20131008,000000,22.1466,22.7319,21.8361,22.0744,26999.076170213,0
+LMNR.US,D,20131009,000000,22.193,22.5707,21.8114,21.9122,15705.298690711,0
+LMNR.US,D,20131010,000000,22.201,22.6687,21.9962,22.5105,32762.776166244,0
+LMNR.US,D,20131011,000000,22.4294,23.4191,22.4294,23.4191,51970.389839629,0
+LMNR.US,D,20131014,000000,23.5951,24.0944,23.5091,24.0144,35022.138473865,0
+LMNR.US,D,20131015,000000,23.8927,24.2002,23.6327,23.7949,44287.142099701,0
+LMNR.US,D,20131016,000000,23.8829,24.2319,23.3865,23.3865,35361.95303759,0
+LMNR.US,D,20131017,000000,23.3598,23.7879,23.0048,23.5704,24291.684541966,0
+LMNR.US,D,20131018,000000,23.7691,23.7691,23.4191,23.6327,31185.065691808,0
+LMNR.US,D,20131021,000000,23.5783,23.8037,23.252,23.5091,29258.438477834,0
+LMNR.US,D,20131022,000000,23.518,23.9887,23.3499,23.9402,19488.769770752,0
+LMNR.US,D,20131023,000000,23.8927,24.2497,23.4379,23.9105,25418.331637173,0
+LMNR.US,D,20131024,000000,23.9105,24.0688,23.5022,23.6959,49082.977400838,0
+LMNR.US,D,20131025,000000,23.8601,23.8927,23.4577,23.6505,50047.808037128,0
+LMNR.US,D,20131028,000000,23.9402,23.9402,23.5615,23.6871,34343.520699284,0
+LMNR.US,D,20131029,000000,23.8601,24.2002,23.3865,23.6327,72642.442466208,0
+LMNR.US,D,20131030,000000,23.4854,24.0233,23.4666,23.5951,26437.775328347,0
+LMNR.US,D,20131031,000000,23.7059,23.7247,22.8971,23.3143,20752.960856037,0
+LMNR.US,D,20131101,000000,23.4577,23.8037,22.4462,22.7221,53322.568624449,0
+LMNR.US,D,20131104,000000,22.7131,23.0582,22.2178,22.4215,56714.646144486,0
+LMNR.US,D,20131105,000000,22.6499,22.6785,22.376,22.5609,16270.644944051,0
+LMNR.US,D,20131106,000000,22.6885,22.8091,22.2524,22.7053,16449.654401727,0
+LMNR.US,D,20131107,000000,22.8516,22.8516,21.491,21.8638,27000.087523081,0
+LMNR.US,D,20131108,000000,21.8361,22.9781,21.8361,22.0566,18644.290125782,0
+LMNR.US,D,20131111,000000,22.0922,22.7131,21.7412,21.9696,47336.370997409,0
+LMNR.US,D,20131112,000000,21.845,22.1278,21.1074,21.3862,36603.894359774,0
+LMNR.US,D,20131113,000000,21.3506,22.3928,20.6743,21.1074,50165.124969842,0
+LMNR.US,D,20131114,000000,21.044,21.5079,20.7643,21.2794,17191.987407006,0
+LMNR.US,D,20131115,000000,21.228,21.5079,20.3757,20.9739,49706.982120534,0
+LMNR.US,D,20131118,000000,20.9808,21.0806,20.5813,20.8098,53888.926230657,0
+LMNR.US,D,20131119,000000,20.7643,21.7313,20.2254,21.3595,47902.728603616,0
+LMNR.US,D,20131120,000000,21.3595,21.668,20.8098,21.3318,31950.659813057,0
+LMNR.US,D,20131121,000000,21.4357,21.7313,21.1825,21.491,24291.684541966,0
+LMNR.US,D,20131122,000000,21.491,21.7313,21.3041,21.5987,30392.165043118,0
+LMNR.US,D,20131125,000000,21.4989,21.8638,21.2369,21.7135,30392.165043118,0
+LMNR.US,D,20131126,000000,21.668,22.2613,21.5613,21.8292,39092.833768482,0
+LMNR.US,D,20131127,000000,21.7728,22.7665,21.7728,22.5193,46528.300055695,0
+LMNR.US,D,20131129,000000,22.6885,23.3598,22.6885,23.3232,26206.175521522,0
+LMNR.US,D,20131202,000000,23.3865,23.6594,22.4827,22.4827,35361.95303759,0
+LMNR.US,D,20131203,000000,22.5273,22.7596,22.0309,22.2969,34683.335263008,0
+LMNR.US,D,20131204,000000,22.0922,22.5609,22.0309,22.2613,23385.512372035,0
+LMNR.US,D,20131205,000000,22.0842,22.3305,21.8549,22.2712,12654.047087268,0
+LMNR.US,D,20131206,000000,22.376,22.6221,21.7046,21.8549,35022.138473865,0
+LMNR.US,D,20131209,000000,21.8015,22.1732,20.5813,21.0638,67896.163455614,0
+LMNR.US,D,20131210,000000,20.2254,21.3595,20.2254,21.0184,42929.90655054,0
+LMNR.US,D,20131211,000000,20.7277,20.8632,20.4192,20.5883,20901.629727667,0
+LMNR.US,D,20131212,000000,20.5971,20.8918,20.5813,20.7277,15026.680916131,0
+LMNR.US,D,20131213,000000,20.8532,21.0272,20.5379,20.7366,24291.684541966,0
+LMNR.US,D,20131216,000000,20.7643,21.228,20.6298,21.2191,17511.574913367,0
+LMNR.US,D,20131217,000000,21.1548,21.1548,20.5457,20.791,13559.207904332,0
+LMNR.US,D,20131218,000000,20.791,21.0718,20.5457,20.957,20516.304284872,0
+LMNR.US,D,20131219,000000,21.054,21.1638,20.7722,20.791,17739.129308718,0
+LMNR.US,D,20131220,000000,20.8819,24.2418,20.8819,24.0856,512581.95149823,0
+LMNR.US,D,20131223,000000,23.8037,23.8779,23.518,23.8205,89248.856562511,0
+LMNR.US,D,20131224,000000,23.6959,23.9026,23.6959,23.8037,35109.114820533,0
+LMNR.US,D,20131226,000000,23.9481,24.0124,23.5675,23.9283,17487.30244453,0
+LMNR.US,D,20131227,000000,24.0391,24.0391,23.6209,23.7751,18141.647750273,0
+LMNR.US,D,20131230,000000,23.8759,23.8759,23.3568,23.6475,18116.363928567,0
+LMNR.US,D,20131231,000000,23.7118,24.0302,23.4903,23.5675,42641.670983095,0
+LMNR.US,D,20140102,000000,23.5071,23.8829,23.2758,23.4903,26897.940883391,0
+LMNR.US,D,20140103,000000,23.5753,23.8759,23.337,23.4636,22975.914460402,0
+LMNR.US,D,20140106,000000,23.5071,23.8502,23.3746,23.3914,56974.563831621,0
+LMNR.US,D,20140107,000000,23.5931,23.8413,23.3657,23.4903,41479.6265375,0
+LMNR.US,D,20140108,000000,23.4448,23.5833,23.249,23.4448,25611.500035004,0
+LMNR.US,D,20140109,000000,23.4735,23.9086,23.4636,23.8413,25611.500035004,0
+LMNR.US,D,20140110,000000,23.9007,24.2922,23.6743,24.2922,61715.786077874,0
+LMNR.US,D,20140113,000000,22.8753,23.258,21.8055,22.6281,92400.232099909,0
+LMNR.US,D,20140114,000000,22.4976,22.4976,21.5089,21.5929,64761.980916976,0
+LMNR.US,D,20140115,000000,21.5741,21.9073,20.6091,20.785,101907.96041412,0
+LMNR.US,D,20140116,000000,20.5903,20.9878,19.8744,20.3322,116429.976249,0
+LMNR.US,D,20140117,000000,20.3322,20.3687,20.0306,20.086,44111.16670063,0
+LMNR.US,D,20140121,000000,20.0306,20.5823,20.0306,20.2007,57540.921437828,0
+LMNR.US,D,20140122,000000,20.2788,20.3421,20.1482,20.2966,66008.979003501,0
+LMNR.US,D,20140123,000000,20.2175,20.3421,20.1631,20.2175,44748.319007614,0
+LMNR.US,D,20140124,000000,20.076,20.3322,19.728,19.8744,51108.717195899,0
+LMNR.US,D,20140127,000000,19.9861,20.3421,19.7656,19.7834,60422.265759409,0
+LMNR.US,D,20140128,000000,19.8654,19.9792,19.6687,19.7656,44678.535659705,0
+LMNR.US,D,20140129,000000,19.5175,19.9436,18.5247,18.7472,106616.81936859,0
+LMNR.US,D,20140130,000000,18.8708,19.4551,18.7373,19.2584,49789.91305573,0
+LMNR.US,D,20140131,000000,18.9864,19.4275,18.3803,18.4081,56071.425720293,0
+LMNR.US,D,20140203,000000,19.3939,20.5823,17.7812,18.4446,169665.56852679,0
+LMNR.US,D,20140204,000000,18.4545,19.1397,18.2607,18.7195,29896.602137686,0
+LMNR.US,D,20140205,000000,18.7017,18.7017,17.9462,18.3487,55960.176904788,0
+LMNR.US,D,20140206,000000,18.8184,18.8184,18.056,18.1786,38952.255719799,0
+LMNR.US,D,20140207,000000,18.2053,18.7373,17.9808,18.2706,37039.78744598,0
+LMNR.US,D,20140210,000000,18.3032,18.6404,18.0284,18.6147,45692.922586538,0
+LMNR.US,D,20140211,000000,18.7195,18.8886,18.5435,18.7373,31563.311664525,0
+LMNR.US,D,20140212,000000,18.8184,18.8233,18.5959,18.676,75693.694069651,0
+LMNR.US,D,20140213,000000,18.6236,19.02,18.4733,18.8886,42790.339854724,0
+LMNR.US,D,20140214,000000,18.8796,19.111,18.5346,18.6315,28176.29090883,0
+LMNR.US,D,20140218,000000,18.6147,19.1031,18.6147,19.0656,26281.015633772,0
+LMNR.US,D,20140219,000000,18.94,18.94,18.5711,18.6147,32665.686290894,0
+LMNR.US,D,20140220,000000,18.6928,19.1812,18.6147,18.9222,32912.456390742,0
+LMNR.US,D,20140221,000000,19.0468,19.0932,18.7017,18.766,58066.824929307,0
+LMNR.US,D,20140224,000000,18.8362,18.9864,18.6671,18.8362,36129.569864574,0
+LMNR.US,D,20140225,000000,18.8826,18.945,18.6493,18.676,16728.787793359,0
+LMNR.US,D,20140226,000000,18.7561,18.7561,18.4633,18.6404,45146.792037695,0
+LMNR.US,D,20140227,000000,18.6582,18.7284,18.5524,18.6404,27589.706245258,0
+LMNR.US,D,20140228,000000,18.8886,18.8886,18.587,18.6671,44123.302935049,0
+LMNR.US,D,20140303,000000,18.6315,18.8006,18.5711,18.7106,30734.002312578,0
+LMNR.US,D,20140304,000000,18.9122,19.9436,18.8796,19.2584,61148.417118797,0
+LMNR.US,D,20140305,000000,19.2761,19.4917,19.1901,19.3939,21984.788649539,0
+LMNR.US,D,20140306,000000,19.3761,19.6223,18.9498,19.5362,20040.968436805,0
+LMNR.US,D,20140307,000000,19.8012,20.6961,19.7834,20.2877,29759.058147607,0
+LMNR.US,D,20140310,000000,20.2877,20.6961,20.167,20.5467,27873.896401231,0
+LMNR.US,D,20140311,000000,19.7468,20.5399,19.4739,19.7369,47844.070137259,0
+LMNR.US,D,20140312,000000,19.7191,19.8566,19.3939,19.818,17325.485985613,0
+LMNR.US,D,20140313,000000,19.9188,19.9792,19.4107,19.4551,63446.210835411,0
+LMNR.US,D,20140314,000000,19.4185,19.6242,18.9498,19.5639,30552.970149166,0
+LMNR.US,D,20140317,000000,19.5896,20.3134,19.5639,19.995,29577.014631326,0
+LMNR.US,D,20140318,000000,21.226,21.226,20.0306,21.0056,32364.303136163,0
+LMNR.US,D,20140319,000000,21.057,21.1292,20.5735,20.9046,44138.473228072,0
+LMNR.US,D,20140320,000000,20.7751,20.9818,20.4399,20.6239,27156.847217656,0
+LMNR.US,D,20140321,000000,20.7751,20.7751,19.995,20.1107,81174.215262579,0
+LMNR.US,D,20140324,000000,20.7207,20.7207,19.9515,20.076,41790.111868047,0
+LMNR.US,D,20140325,000000,20.1196,20.5309,19.5817,19.6845,47161.406951205,0
+LMNR.US,D,20140326,000000,19.8842,20.2966,19.0844,20.0938,78070.373309987,0
+LMNR.US,D,20140327,000000,20.263,20.5309,19.9861,20.076,66826.15212103,0
+LMNR.US,D,20140328,000000,20.1838,20.4765,20.1038,20.2452,23503.840657617,0
+LMNR.US,D,20140331,000000,20.4577,20.4765,20.0573,20.1038,56371.797522157,0
+LMNR.US,D,20140401,000000,20.263,20.263,19.9436,20.0938,50300.646254185,0
+LMNR.US,D,20140402,000000,20.2531,20.2966,19.902,20.0226,39181.832820887,0
+LMNR.US,D,20140403,000000,19.9762,20.0464,19.6391,19.6737,20998.719603017,0
+LMNR.US,D,20140404,000000,19.6905,19.7488,19.0428,19.0992,73410.059293193,0
+LMNR.US,D,20140407,000000,19.1862,19.3987,18.7333,19.117,40618.965246639,0
+LMNR.US,D,20140408,000000,19.4699,19.5343,19.2228,19.4611,25081.551132053,0
+LMNR.US,D,20140409,000000,19.4433,20.2155,19.3553,20.0642,41027.551805403,0
+LMNR.US,D,20140410,000000,20.002,20.1908,19.5787,19.6489,38548.725925376,0
+LMNR.US,D,20140411,000000,19.5145,19.5145,19.1358,19.1793,31695.798890264,0
+LMNR.US,D,20140414,000000,19.1862,19.3107,19.0893,19.1358,32475.551951668,0
+LMNR.US,D,20140415,000000,19.117,19.4155,18.9004,19.1793,12446.719749281,0
+LMNR.US,D,20140416,000000,18.2508,19.8071,18.2508,19.4977,34690.414733087,0
+LMNR.US,D,20140417,000000,19.1358,19.9159,19.1358,19.8249,37951.016380253,0
+LMNR.US,D,20140421,000000,19.5787,20.4192,19.5787,20.3045,107042.59892611,0
+LMNR.US,D,20140422,000000,20.3045,20.6585,20.1097,20.6229,57196.050109762,0
+LMNR.US,D,20140423,000000,20.5527,20.5527,20.3134,20.5289,38566.930277004,0
+LMNR.US,D,20140424,000000,19.7874,20.7198,19.7874,20.5289,29669.047742335,0
+LMNR.US,D,20140425,000000,20.5289,20.5893,20.348,20.5289,35502.531086273,0
+LMNR.US,D,20140428,000000,20.5289,21.0382,20.2857,20.5033,49327.724794949,0
+LMNR.US,D,20140429,000000,20.6861,20.7929,20.4469,20.5625,33023.705206247,0
+LMNR.US,D,20140430,000000,20.4657,20.5813,20.2857,20.3935,63657.583584871,0
+LMNR.US,D,20140501,000000,20.2511,20.3302,19.6815,20.0376,68100.456734997,0
+LMNR.US,D,20140502,000000,20.1364,20.3757,20.0741,20.1562,51540.564870632,0
+LMNR.US,D,20140505,000000,20.1018,20.2857,19.2218,19.7725,93355.960560385,0
+LMNR.US,D,20140506,000000,19.6311,19.6667,19.4077,19.6025,40797.974704315,0
+LMNR.US,D,20140507,000000,19.4838,19.7092,19.4838,19.6391,19455.395126101,0
+LMNR.US,D,20140508,000000,19.6213,19.734,19.1951,19.2633,36936.62945342,0
+LMNR.US,D,20140509,000000,19.1259,19.2129,18.4327,19.0705,57647.113488992,0
+LMNR.US,D,20140512,000000,19.3661,19.6667,18.9676,19.6667,69769.188967573,0
+LMNR.US,D,20140513,000000,19.5531,19.5955,19.4699,19.4887,32371.38260624,0
+LMNR.US,D,20140514,000000,19.6213,19.6213,19.0705,19.2287,30885.705242813,0
+LMNR.US,D,20140515,000000,19.3107,19.3107,18.6186,18.8748,36341.953966902,0
+LMNR.US,D,20140516,000000,18.8322,19.0378,18.7155,18.8748,13450.993147432,0
+LMNR.US,D,20140519,000000,18.9647,19.3731,18.7234,19.2218,16466.847400487,0
+LMNR.US,D,20140520,000000,18.8154,19.3899,18.8154,19.1259,40376.240558264,0
+LMNR.US,D,20140521,000000,19.1071,19.5906,18.8767,19.3809,30210.121526837,0
+LMNR.US,D,20140522,000000,19.3731,20.3846,19.3731,20.3579,28996.498084964,0
+LMNR.US,D,20140523,000000,20.3846,21.0292,20.1908,20.2353,76368.26643276,0
+LMNR.US,D,20140527,000000,20.4943,20.6229,20.2303,20.348,31011.112998473,0
+LMNR.US,D,20140528,000000,20.4014,20.6169,19.7814,20.261,79361.870922715,0
+LMNR.US,D,20140529,000000,20.2155,20.6317,19.9732,20.5981,27307.538795023,0
+LMNR.US,D,20140530,000000,20.6763,20.8651,20.4943,20.7742,46228.939606699,0
+LMNR.US,D,20140602,000000,20.6229,20.6861,19.9327,20.348,76699.990173538,0
+LMNR.US,D,20140603,000000,20.3401,20.6585,19.9406,19.9406,38509.283163515,0
+LMNR.US,D,20140604,000000,20.261,20.3677,19.6905,19.7626,35746.267127516,0
+LMNR.US,D,20140605,000000,20.0198,20.6317,19.9486,20.6229,23126.606037768,0
+LMNR.US,D,20140606,000000,20.8028,20.8196,20.2076,20.3677,27484.525546963,0
+LMNR.US,D,20140609,000000,20.2679,20.8196,20.1206,20.5813,33979.433666722,0
+LMNR.US,D,20140610,000000,20.8295,21.0292,20.4745,20.6861,62398.449263927,0
+LMNR.US,D,20140611,000000,20.7129,20.7129,20.3213,20.4745,53899.039759339,0
+LMNR.US,D,20140612,000000,20.5033,20.5981,20.3114,20.4014,47883.51289912,0
+LMNR.US,D,20140613,000000,20.4557,20.6229,20.2155,20.3846,48163.657643619,0
+LMNR.US,D,20140616,000000,20.4192,20.7287,20.3757,20.6317,31905.148933987,0
+LMNR.US,D,20140617,000000,20.5457,20.6861,20.0741,20.4014,49571.460836192,0
+LMNR.US,D,20140618,000000,20.4014,20.6763,20.2432,20.4469,80757.537880869,0
+LMNR.US,D,20140619,000000,20.5527,20.5725,20.2353,20.3302,39712.793076706,0
+LMNR.US,D,20140620,000000,20.4845,20.5981,20.3213,20.4192,71708.963768833,0
+LMNR.US,D,20140623,000000,20.4379,20.5111,20.2432,20.3579,25887.59936803,0
+LMNR.US,D,20140624,000000,20.2076,20.5033,19.9574,19.9762,64984.478547986,0
+LMNR.US,D,20140625,000000,19.9406,20.1463,19.4611,19.8071,83928.129122764,0
+LMNR.US,D,20140626,000000,19.7537,19.8536,19.2554,19.7092,40405.569791442,0
+LMNR.US,D,20140627,000000,19.5343,20.0919,19.5185,19.6311,186365.02708697,0
+LMNR.US,D,20140630,000000,19.7251,20.0098,19.3473,19.5065,62454.07367168,0
+LMNR.US,D,20140701,000000,19.5065,20.4192,19.4235,20.2768,53489.441847707,0
+LMNR.US,D,20140702,000000,20.3628,20.6545,20.0138,20.1414,37883.255738082,0
+LMNR.US,D,20140703,000000,20.1769,20.3263,20.1126,20.2392,11531.445403535,0
+LMNR.US,D,20140707,000000,20.256,20.256,19.7478,19.7844,29206.859481554,0
+LMNR.US,D,20140708,000000,19.7132,20.0592,19.2406,19.9802,39776.508307405,0
+LMNR.US,D,20140709,000000,20.0414,20.0414,19.6944,19.8576,17839.253242672,0
+LMNR.US,D,20140710,000000,19.4729,19.5738,19.3049,19.3671,39692.566019342,0
+LMNR.US,D,20140711,000000,19.3049,19.4917,19.3049,19.4017,20208.85301293,0
+LMNR.US,D,20140714,000000,19.5985,19.7132,19.3236,19.5273,19378.532308116,0
+LMNR.US,D,20140715,000000,19.4997,19.4997,18.8589,19.2406,35617.825313252,0
+LMNR.US,D,20140716,000000,19.1466,19.2574,18.9094,19.1377,27149.767747579,0
+LMNR.US,D,20140717,000000,19.0824,19.3049,18.7442,18.7808,35164.739228285,0
+LMNR.US,D,20140718,000000,18.7165,19.4205,18.7076,19.3503,27299.447972077,0
+LMNR.US,D,20140721,000000,19.1733,19.3137,19.0448,19.1733,13940.487935653,0
+LMNR.US,D,20140722,000000,19.4917,19.5738,19.2158,19.4541,41478.615184633,0
+LMNR.US,D,20140723,000000,19.4363,19.7844,19.4363,19.6924,18214.465156785,0
+LMNR.US,D,20140724,000000,19.7201,19.903,19.0636,19.5175,30907.955005914,0
+LMNR.US,D,20140725,000000,19.4641,19.5817,19.027,19.3236,38613.452508943,0
+LMNR.US,D,20140728,000000,19.3405,19.5738,19.1012,19.1733,21331.454696663,0
+LMNR.US,D,20140729,000000,19.3315,19.6766,19.0912,19.5985,29427.334406828,0
+LMNR.US,D,20140730,000000,19.729,19.9228,19.5896,19.7201,19722.392283313,0
+LMNR.US,D,20140731,000000,19.6618,19.7577,19.6153,19.6153,44488.401320478,0
+LMNR.US,D,20140801,000000,19.729,19.729,19.2406,19.4541,56054.232721533,0
+LMNR.US,D,20140804,000000,19.4997,19.5639,18.9766,19.1971,69670.076386486,0
+LMNR.US,D,20140805,000000,19.1278,19.1892,18.7719,18.8075,20614.40551309,0
+LMNR.US,D,20140806,000000,18.6552,19.3236,18.6552,19.2574,40318.593444775,0
+LMNR.US,D,20140807,000000,19.2851,19.5075,18.9666,19.4819,16563.937275837,0
+LMNR.US,D,20140808,000000,19.4541,19.7755,19.3236,19.643,24428.217179177,0
+LMNR.US,D,20140811,000000,19.7844,20.2392,19.4097,20.1611,24764.997684297,0
+LMNR.US,D,20140812,000000,19.996,20.1858,19.8654,19.903,13814.068827125,0
+LMNR.US,D,20140813,000000,19.911,20.2392,19.911,20.2392,16427.404638627,0
+LMNR.US,D,20140814,000000,20.3717,20.4607,20.079,20.3351,16455.722518937,0
+LMNR.US,D,20140815,000000,20.2392,20.4607,19.7478,19.9356,23340.001492965,0
+LMNR.US,D,20140818,000000,20.089,20.4143,19.9198,20.1947,15982.409376606,0
+LMNR.US,D,20140819,000000,20.1512,20.4518,20.0226,20.2995,12113.984655634,0
+LMNR.US,D,20140820,000000,20.0414,20.1512,19.8852,19.9614,35061.581235726,0
+LMNR.US,D,20140821,000000,19.9712,19.9712,19.6618,19.6944,26733.090365869,0
+LMNR.US,D,20140822,000000,19.7379,20.4518,19.6766,20.3351,33645.687220207,0
+LMNR.US,D,20140825,000000,20.3163,20.6189,20.3163,20.4607,27913.339163091,0
+LMNR.US,D,20140826,000000,20.5843,20.8335,20.4429,20.7702,39189.923643833,0
+LMNR.US,D,20140827,000000,20.9076,21.0352,20.9076,20.9936,9746.4075911126,0
+LMNR.US,D,20140828,000000,20.964,21.7946,20.964,21.4228,39529.738207558,0
+LMNR.US,D,20140829,000000,21.493,21.6007,21.3516,21.5533,38747.962440417,0
+LMNR.US,D,20140902,000000,21.5533,21.9073,21.2893,21.5533,22054.571997446,0
+LMNR.US,D,20140903,000000,21.6175,21.7699,21.3605,21.3872,15600.117992416,0
+LMNR.US,D,20140904,000000,21.5237,21.6611,21.3773,21.3773,15828.683740636,0
+LMNR.US,D,20140905,000000,21.3516,21.5721,21.3516,21.5435,14760.695111787,0
+LMNR.US,D,20140908,000000,21.5721,22.0794,21.3516,22.0092,57082.778588521,0
+LMNR.US,D,20140909,000000,22.018,22.198,21.6007,21.6007,59904.453090877,0
+LMNR.US,D,20140910,000000,22.2405,22.3641,21.3516,22.198,92744.092075107,0
+LMNR.US,D,20140911,000000,22.198,22.2405,21.7995,22.2148,60811.636613677,0
+LMNR.US,D,20140912,000000,22.2148,22.2405,21.7758,21.8836,44319.505391484,0
+LMNR.US,D,20140915,000000,22.0092,22.0092,21.4376,21.9004,42504.126993015,0
+LMNR.US,D,20140916,000000,21.7531,22.018,21.7075,21.9261,23093.231393116,0
+LMNR.US,D,20140917,000000,21.9924,22.018,21.4762,21.8321,66337.668685675,0
+LMNR.US,D,20140918,000000,21.848,21.931,21.6175,21.8045,92728.921782083,0
+LMNR.US,D,20140919,000000,21.848,22.018,21.3872,21.8045,76095.201158339,0
+LMNR.US,D,20140922,000000,21.6097,21.7758,21.1726,21.7253,37820.551860252,0
+LMNR.US,D,20140923,000000,21.5909,21.6611,21.228,21.4376,70973.710233632,0
+LMNR.US,D,20140924,000000,21.4228,21.5237,21.2715,21.4732,42459.627466814,0
+LMNR.US,D,20140925,000000,21.3605,21.4376,20.8898,21.3051,33471.734526872,0
+LMNR.US,D,20140926,000000,21.1548,21.493,21.1548,21.4554,27984.133863867,0
+LMNR.US,D,20140929,000000,21.1262,21.5335,21.1262,21.5335,22969.846343193,0
+LMNR.US,D,20140930,000000,21.3328,21.5721,21.0262,21.0708,42959.235783718,0
+LMNR.US,D,20141001,000000,20.9166,21.2448,20.7257,20.8167,56237.287590683,0
+LMNR.US,D,20141002,000000,20.785,21.2498,20.5527,20.9758,24540.477347551,0
+LMNR.US,D,20141003,000000,21.3012,21.3012,20.8117,21.059,18356.054558337,0
+LMNR.US,D,20141006,000000,20.8305,21.3733,20.6773,21.2854,32850.76386578,0
+LMNR.US,D,20141007,000000,21.0768,21.2764,20.6673,20.6961,14550.333715195,0
+LMNR.US,D,20141008,000000,20.7139,21.6245,20.5625,21.4347,37111.593499624,0
+LMNR.US,D,20141009,000000,21.4891,21.4891,20.4835,21.3833,47750.014320513,0
+LMNR.US,D,20141010,000000,21.3833,21.6324,21.0678,21.3476,49150.738043009,0
+LMNR.US,D,20141013,000000,21.2498,21.6759,21.142,21.1884,39686.497902133,0
+LMNR.US,D,20141014,000000,21.3733,21.7501,21.3733,21.5503,43298.038994574,0
+LMNR.US,D,20141015,000000,21.3476,21.8292,20.9046,21.7669,32455.324894303,0
+LMNR.US,D,20141016,000000,21.3921,21.8114,21.0016,21.7135,27872.885048362,0
+LMNR.US,D,20141017,000000,21.845,22.2128,21.1686,21.4198,25001.654255463,0
+LMNR.US,D,20141020,000000,21.2854,21.6324,21.2685,21.6147,30186.860410868,0
+LMNR.US,D,20141021,000000,21.2824,22.1496,21.2824,21.9804,23926.586156537,0
+LMNR.US,D,20141022,000000,21.9716,22.0072,21.4791,21.8737,19882.186036493,0
+LMNR.US,D,20141023,000000,22.017,22.2208,21.5603,21.9804,40892.03052106,0
+LMNR.US,D,20141024,000000,22.025,22.025,21.4425,21.9992,27893.112105726,0
+LMNR.US,D,20141027,000000,21.9716,22.1496,21.6957,22.0586,15347.279775359,0
+LMNR.US,D,20141028,000000,22.0684,22.282,21.9063,22.2652,39319.376810966,0
+LMNR.US,D,20141029,000000,22.2208,23.1215,21.8361,22.2464,99077.18373595,0
+LMNR.US,D,20141030,000000,21.5791,22.282,21.5791,22.2563,37021.583094352,0
+LMNR.US,D,20141031,000000,22.7299,22.906,22.2049,22.8704,31514.766726851,0
+LMNR.US,D,20141103,000000,22.7299,23.2629,22.5075,22.5075,72475.56924295,0
+LMNR.US,D,20141104,000000,22.6479,22.9336,21.8776,22.8704,12450.765160755,0
+LMNR.US,D,20141105,000000,22.9781,23.1284,22.282,22.282,48891.831708743,0
+LMNR.US,D,20141106,000000,22.3354,22.7201,22.2128,22.4165,42924.849786199,0
+LMNR.US,D,20141107,000000,22.3898,22.5509,21.9992,22.3631,41479.6265375,0
+LMNR.US,D,20141110,000000,22.4254,22.815,22.3977,22.7389,36225.648387056,0
+LMNR.US,D,20141111,000000,22.7111,22.9238,22.4076,22.7389,23832.530339791,0
+LMNR.US,D,20141112,000000,22.6567,23.0355,22.5678,22.9238,23529.124479323,0
+LMNR.US,D,20141113,000000,22.906,22.9139,22.7577,22.7823,24886.360028485,0
+LMNR.US,D,20141114,000000,22.8081,22.9504,22.5935,22.9504,22815.109354354,0
+LMNR.US,D,20141117,000000,22.9603,22.996,22.5935,22.996,35927.299290929,0
+LMNR.US,D,20141118,000000,22.988,23.0859,22.8249,22.8249,11801.476619351,0
+LMNR.US,D,20141119,000000,23.1215,23.1215,22.46,22.5935,23084.129217303,0
+LMNR.US,D,20141120,000000,22.5935,22.9781,22.5935,22.8328,12862.385778123,0
+LMNR.US,D,20141121,000000,23.172,23.172,22.4689,22.4689,22015.129235586,0
+LMNR.US,D,20141124,000000,22.6103,22.9139,22.5411,22.7201,16278.735766997,0
+LMNR.US,D,20141125,000000,22.7823,22.906,22.5075,22.8783,45892.159101579,0
+LMNR.US,D,20141126,000000,22.7823,22.988,22.5243,22.6855,57200.095521236,0
+LMNR.US,D,20141128,000000,22.9139,23.3806,22.6291,22.8605,41711.226344325,0
+LMNR.US,D,20141201,000000,22.7389,22.8605,22.112,22.371,28153.029792861,0
+LMNR.US,D,20141202,000000,22.3898,22.8961,22.371,22.5855,21562.04315062,0
+LMNR.US,D,20141203,000000,22.7092,22.7092,22.3255,22.5322,34763.232139599,0
+LMNR.US,D,20141204,000000,22.5154,22.6943,22.0506,22.5154,32706.140405623,0
+LMNR.US,D,20141205,000000,22.46,22.8783,22.3453,22.5322,24578.908756544,0
+LMNR.US,D,20141208,000000,22.7923,23.0335,22.1594,22.6755,27687.807473476,0
+LMNR.US,D,20141209,000000,22.6855,23.164,22.2128,22.9435,58059.74545923,0
+LMNR.US,D,20141210,000000,22.816,22.816,22.282,22.3354,24649.70345732,0
+LMNR.US,D,20141211,000000,22.3078,22.6855,22.112,22.282,38934.051368171,0
+LMNR.US,D,20141212,000000,21.9804,22.3255,21.8015,21.9241,31361.04109088,0
+LMNR.US,D,20141215,000000,21.9241,22.1396,21.4277,21.5405,35103.046703323,0
+LMNR.US,D,20141216,000000,21.6324,21.8114,21.5603,21.6581,31548.141371502,0
+LMNR.US,D,20141217,000000,21.7916,22.0862,20.9888,21.8203,55783.190152848,0
+LMNR.US,D,20141218,000000,21.9419,22.4254,21.8114,22.371,29299.903945432,0
+LMNR.US,D,20141219,000000,22.2296,22.2919,21.7224,22.1871,61215.166408101,0
+LMNR.US,D,20141222,000000,22.2652,22.2652,21.8895,22.2128,21146.377121778,0
+LMNR.US,D,20141223,000000,22.2128,22.7389,21.6245,22.6291,20476.861523011,0
+LMNR.US,D,20141224,000000,22.6153,22.993,22.4739,22.7695,10038.68857003,0
+LMNR.US,D,20141226,000000,22.6707,22.8733,22.4116,22.6341,23528.113126454,0
+LMNR.US,D,20141229,000000,22.5115,22.8654,22.5115,22.7082,10452.331893136,0
+LMNR.US,D,20141230,000000,22.5895,22.7794,22.4116,22.5965,12357.720696877,0
+LMNR.US,D,20141231,000000,22.5895,22.7626,22.2415,22.3048,22535.975962723,0
+LMNR.US,D,20150102,000000,22.2771,22.4116,21.927,22.199,38149.241542426,0
+LMNR.US,D,20150105,000000,21.9656,22.2771,21.7946,22.1722,36391.510257446,0
+LMNR.US,D,20150106,000000,22.1436,22.1722,21.4455,21.67,34046.182956025,0
+LMNR.US,D,20150107,000000,21.9014,21.927,21.2428,21.6275,55517.204348504,0
+LMNR.US,D,20150108,000000,21.8232,21.848,21.492,21.7758,16674.174738474,0
+LMNR.US,D,20150109,000000,21.67,21.8668,21.0085,21.0164,28489.810297981,0
+LMNR.US,D,20150112,000000,20.8869,21.051,20.5299,20.5823,44658.308602341,0
+LMNR.US,D,20150113,000000,17.9028,20.8968,17.875,19.2317,199496.43272804,0
+LMNR.US,D,20150114,000000,19.2247,19.7597,18.9656,19.5559,78774.274906274,0
+LMNR.US,D,20150115,000000,19.4551,20.3104,18.4475,18.678,91645.762860211,0
+LMNR.US,D,20150116,000000,18.5989,18.6522,17.7258,17.875,106176.88087091,0
+LMNR.US,D,20150120,000000,17.9374,18.67,17.6902,18.4199,187740.46698776,0
+LMNR.US,D,20150121,000000,18.2963,18.6423,18.1183,18.2043,84476.282377343,0
+LMNR.US,D,20150122,000000,18.2043,18.5811,18.0174,18.4475,127634.7546761,0
+LMNR.US,D,20150123,000000,18.5009,19.1456,18.1944,19.0349,113410.07658448,0
+LMNR.US,D,20150126,000000,19.1456,19.3939,18.9656,19.2851,28790.182099844,0
+LMNR.US,D,20150127,000000,19.2752,19.3583,18.8104,19.2752,56696.441792858,0
+LMNR.US,D,20150128,000000,19.0992,19.2752,18.9756,19.0527,40770.668176873,0
+LMNR.US,D,20150129,000000,19.0527,19.4473,18.8055,19.3405,53254.807982278,0
+LMNR.US,D,20150130,000000,19.118,20.0909,18.4199,18.5721,50123.659502245,0
+LMNR.US,D,20150202,000000,18.7521,18.7521,18.1391,18.6611,57652.170253334,0
+LMNR.US,D,20150203,000000,18.6345,18.8233,18.1104,18.6167,60327.198589796,0
+LMNR.US,D,20150204,000000,18.6423,18.7709,18.1104,18.2617,58375.287554116,0
+LMNR.US,D,20150205,000000,18.2795,18.8322,17.972,18.6522,67625.12088693,0
+LMNR.US,D,20150206,000000,18.6958,18.7709,18.2874,18.3417,51315.033181017,0
+LMNR.US,D,20150209,000000,18.2706,18.3665,17.9116,17.9294,36031.468636356,0
+LMNR.US,D,20150210,000000,18.0748,18.1104,17.707,17.8572,64013.579794487,0
+LMNR.US,D,20150211,000000,17.7772,17.9294,17.6902,17.7524,28447.333477516,0
+LMNR.US,D,20150212,000000,17.796,18.1697,17.707,18.0649,47148.259363918,0
+LMNR.US,D,20150213,000000,18.1104,18.3585,17.8938,18.1262,30683.434669167,0
+LMNR.US,D,20150217,000000,18.3497,18.6077,18.2518,18.4931,22840.393176059,0
+LMNR.US,D,20150218,000000,18.6345,20.0712,18.5277,19.7399,74105.870066533,0
+LMNR.US,D,20150219,000000,19.7399,19.8962,19.1971,19.5649,51499.099403035,0
+LMNR.US,D,20150220,000000,19.644,19.644,18.3675,18.4475,29835.920965593,0
+LMNR.US,D,20150223,000000,18.4763,18.6077,18.1104,18.5455,33012.580324696,0
+LMNR.US,D,20150224,000000,18.5553,18.7056,18.0174,18.3813,31443.972026075,0
+LMNR.US,D,20150225,000000,18.8055,19.1002,18.67,18.7323,30413.40345335,0
+LMNR.US,D,20150226,000000,18.8055,18.8233,18.5277,18.6167,25939.17836431,0
+LMNR.US,D,20150227,000000,18.6522,18.8322,18.4575,18.6611,34571.075094636,0
+LMNR.US,D,20150302,000000,18.7422,19.0527,18.678,19.0181,19485.735712147,0
+LMNR.US,D,20150303,000000,19.026,19.1644,18.761,18.9756,19149.966559896,0
+LMNR.US,D,20150304,000000,18.9656,19.3681,18.9182,19.1268,29119.883134887,0
+LMNR.US,D,20150305,000000,19.108,19.1971,18.8846,19.0102,21727.905021009,0
+LMNR.US,D,20150306,000000,18.9756,19.3503,18.9272,19.0715,36060.797869536,0
+LMNR.US,D,20150309,000000,19.0814,19.1971,18.9756,19.1971,23293.479261026,0
+LMNR.US,D,20150310,000000,19.0715,19.3761,19.0626,19.2406,57115.141880304,0
+LMNR.US,D,20150311,000000,19.2851,19.3839,19.1546,19.2158,24528.341113132,0
+LMNR.US,D,20150312,000000,19.3681,19.9832,19.3681,19.9742,22397.420619776,0
+LMNR.US,D,20150313,000000,19.8032,20.082,19.644,19.9742,25421.365695778,0
+LMNR.US,D,20150316,000000,20.0622,20.2936,19.644,19.7775,35390.2709179,0
+LMNR.US,D,20150317,000000,19.7686,20.1354,19.6964,19.9832,17696.652488253,0
+LMNR.US,D,20150318,000000,19.9832,19.999,19.3939,19.7943,24528.341113132,0
+LMNR.US,D,20150319,000000,19.7854,20.082,19.6865,19.906,19935.787738509,0
+LMNR.US,D,20150320,000000,20.0444,20.5635,20.0444,20.4103,60925.919487787,0
+LMNR.US,D,20150323,000000,20.6001,20.6001,20.2422,20.3668,22174.922988766,0
+LMNR.US,D,20150324,000000,20.4557,20.6239,20.3846,20.6001,14220.632680153,0
+LMNR.US,D,20150325,000000,20.6239,20.6239,19.7775,19.7854,21391.124515889,0
+LMNR.US,D,20150326,000000,19.813,19.9308,19.3681,19.8684,22174.922988766,0
+LMNR.US,D,20150327,000000,19.8398,19.9742,19.5906,19.821,15902.512500016,0
+LMNR.US,D,20150330,000000,19.7943,20.2422,19.7943,19.999,23405.739429399,0
+LMNR.US,D,20150331,000000,19.9832,20.082,19.2851,19.4641,21955.45941636,0
+LMNR.US,D,20150401,000000,19.3453,19.9268,19.3365,19.8744,20788.358206425,0
+LMNR.US,D,20150402,000000,19.8002,19.8002,19.4789,19.5521,24361.467889875,0
+LMNR.US,D,20150406,000000,19.4789,19.6835,19.3631,19.6025,15423.131240476,0
+LMNR.US,D,20150407,000000,19.7112,19.7191,19.4501,19.5333,8795.7358949784,0
+LMNR.US,D,20150408,000000,19.6025,20.0128,19.5233,19.8556,20676.098038052,0
+LMNR.US,D,20150409,000000,19.9188,20.1868,19.5521,20.1423,19952.980737269,0
+LMNR.US,D,20150410,000000,20.2916,20.6317,20.2916,20.5359,21347.636342555,0
+LMNR.US,D,20150413,000000,20.4528,20.4913,19.7834,19.91,25147.289068488,0
+LMNR.US,D,20150414,000000,19.9702,20.2125,19.91,20.088,14193.32615271,0
+LMNR.US,D,20150415,000000,20.1522,20.8088,20.1226,20.7465,33018.648441906,0
+LMNR.US,D,20150416,000000,20.6081,21.4633,20.5131,21.3101,42171.391899369,0
+LMNR.US,D,20150417,000000,21.143,21.4633,20.8849,21.0412,42024.745733476,0
+LMNR.US,D,20150420,000000,21.1984,21.1984,20.9314,21.1232,21656.098967365,0
+LMNR.US,D,20150421,000000,21.06,21.1984,20.8849,20.9976,29239.222773338,0
+LMNR.US,D,20150422,000000,21.0234,21.2062,20.9215,20.9838,12194.892885093,0
+LMNR.US,D,20150423,000000,20.9502,21.0688,20.9502,21.0322,11398.958177797,0
+LMNR.US,D,20150424,000000,21.06,21.2062,21.0234,21.1884,17080.738591501,0
+LMNR.US,D,20150427,000000,21.2062,21.67,21.0688,21.3397,54426.965956555,0
+LMNR.US,D,20150428,000000,21.2774,21.6611,21.2774,21.4367,31576.459251812,0
+LMNR.US,D,20150429,000000,21.3486,21.3753,21.133,21.133,31852.558584839,0
+LMNR.US,D,20150430,000000,21.2695,21.2695,20.1868,20.5269,43137.233888526,0
+LMNR.US,D,20150501,000000,20.436,20.8196,20.3826,20.6664,33863.128086876,0
+LMNR.US,D,20150504,000000,20.96,20.96,20.436,20.4913,11514.252404775,0
+LMNR.US,D,20150505,000000,20.346,20.4449,19.4601,19.7557,27269.10738603,0
+LMNR.US,D,20150506,000000,19.7745,20.0632,19.6391,19.8645,20879.379964566,0
+LMNR.US,D,20150507,000000,19.7112,19.9188,19.7112,19.8358,19736.551223468,0
+LMNR.US,D,20150508,000000,19.9268,19.9268,19.5699,19.7112,24138.970258865,0
+LMNR.US,D,20150511,000000,19.6835,19.9436,19.6835,19.817,23582.726181339,0
+LMNR.US,D,20150512,000000,19.4155,19.6667,19.4155,19.4423,16827.900374444,0
+LMNR.US,D,20150513,000000,19.5233,19.7112,19.3631,19.4789,12070.4964823,0
+LMNR.US,D,20150514,000000,19.5521,20.1324,19.5421,20.088,31295.303154445,0
+LMNR.US,D,20150515,000000,20.088,20.1126,19.7023,20.0682,14453.243839846,0
+LMNR.US,D,20150518,000000,20.0958,20.4449,20.0682,20.2659,36098.21792566,0
+LMNR.US,D,20150519,000000,20.2659,20.3638,19.9476,20.257,13352.891919214,0
+LMNR.US,D,20150520,000000,20.2916,20.3272,20.0316,20.2214,4809.9942412921,0
+LMNR.US,D,20150521,000000,20.2491,20.5615,20.1868,20.2916,8717.8617241248,0
+LMNR.US,D,20150522,000000,20.2659,20.2659,19.7557,19.9188,29059.201962794,0
+LMNR.US,D,20150526,000000,19.7557,19.7557,19.4155,19.6213,31766.593591039,0
+LMNR.US,D,20150527,000000,19.6025,19.9356,19.4601,19.9356,9165.8910447498,0
+LMNR.US,D,20150528,000000,19.7191,19.7191,19.3088,19.3088,25191.788594689,0
+LMNR.US,D,20150529,000000,19.2445,19.4877,19.2445,19.3631,25930.076188496,0
+LMNR.US,D,20150601,000000,19.3799,19.5421,19.2,19.3721,20354.487825956,0
+LMNR.US,D,20150602,000000,19.3187,19.4967,19.2099,19.2346,16487.074457852,0
+LMNR.US,D,20150603,000000,19.3533,19.6835,19.3285,19.6835,14866.887162951,0
+LMNR.US,D,20150604,000000,19.5521,19.5521,19.2801,19.3453,10501.888183678,0
+LMNR.US,D,20150605,000000,19.3631,19.3721,19.0853,19.3631,15758.900392728,0
+LMNR.US,D,20150608,000000,19.4323,19.5777,19.2277,19.3631,18889.037519893,0
+LMNR.US,D,20150609,000000,19.3977,20.2313,19.3187,19.9436,54144.798506319,0
+LMNR.US,D,20150610,000000,19.2099,20.0494,19.2099,19.6746,77278.484014165,0
+LMNR.US,D,20150611,000000,19.7023,19.727,18.9222,19.4067,61574.196676322,0
+LMNR.US,D,20150612,000000,19.3088,19.6924,19.1308,19.6489,38000.572670796,0
+LMNR.US,D,20150615,000000,19.5233,19.5609,18.931,18.931,33080.340966867,0
+LMNR.US,D,20150616,000000,18.931,19.0132,18.853,18.9222,20451.577701305,0
+LMNR.US,D,20150617,000000,19.0566,19.3721,19.0388,19.1031,23134.696860714,0
+LMNR.US,D,20150618,000000,19.2346,19.6113,18.9222,19.5777,30063.475360944,0
+LMNR.US,D,20150619,000000,19.5233,20.2046,19.4501,20.0404,65606.460561946,0
+LMNR.US,D,20150622,000000,20.3539,20.5091,20.17,20.3905,32412.848073837,0
+LMNR.US,D,20150623,000000,20.4627,20.5615,20.4073,20.4715,18095.125518334,0
+LMNR.US,D,20150624,000000,20.3638,20.5715,20.3005,20.3005,26598.580434395,0
+LMNR.US,D,20150625,000000,20.3826,20.5615,20.1522,20.2817,18889.037519893,0
+LMNR.US,D,20150626,000000,20.4073,20.5813,20.3994,20.5813,74771.340253828,0
+LMNR.US,D,20150629,000000,20.4815,20.4815,19.5135,19.5945,37105.525382414,0
+LMNR.US,D,20150630,000000,19.91,20.2491,19.6835,19.8922,21928.152888918,0
+LMNR.US,D,20150701,000000,19.814,20.0356,19.1516,19.1694,26882.770590367,0
+LMNR.US,D,20150702,000000,19.2564,19.2564,18.8826,19.0596,20858.141554333,0
+LMNR.US,D,20150706,000000,18.9815,19.0972,18.8738,18.8738,20744.870033091,0
+LMNR.US,D,20150707,000000,18.9252,19.032,18.5702,18.8984,22308.421567372,0
+LMNR.US,D,20150708,000000,18.8638,19.2129,18.3853,18.4615,21082.66189108,0
+LMNR.US,D,20150709,000000,18.7274,18.9152,17.975,18.1974,28441.265360306,0
+LMNR.US,D,20150710,000000,18.3625,19.1615,18.0106,19.0418,35804.925593874,0
+LMNR.US,D,20150713,000000,19.2939,19.2939,18.7838,18.8204,32231.815910424,0
+LMNR.US,D,20150714,000000,18.8638,18.9628,18.8114,18.8372,24084.35720398,0
+LMNR.US,D,20150715,000000,18.8896,18.8896,18.5504,18.6216,13011.054649752,0
+LMNR.US,D,20150716,000000,18.8016,18.943,18.3773,18.4891,25428.445165855,0
+LMNR.US,D,20150717,000000,18.5326,18.9252,18.4427,18.7274,27662.52365177,0
+LMNR.US,D,20150720,000000,18.8738,18.8738,18.1638,18.1974,12822.943016262,0
+LMNR.US,D,20150721,000000,18.3349,18.3625,18.0006,18.3249,25211.004299186,0
+LMNR.US,D,20150722,000000,18.2993,18.675,18.0956,18.4891,21190.87664798,0
+LMNR.US,D,20150723,000000,18.675,18.675,17.7712,17.876,20410.112233708,0
+LMNR.US,D,20150724,000000,17.8948,18.2993,17.8582,17.8582,33683.107276331,0
+LMNR.US,D,20150727,000000,17.8582,18.1134,17.7268,17.9828,17063.545592742,0
+LMNR.US,D,20150728,000000,18.3853,18.5603,18.0778,18.1539,25317.19635035,0
+LMNR.US,D,20150729,000000,18.2162,18.5939,18.1885,18.3685,27103.24551564,0
+LMNR.US,D,20150730,000000,18.3527,18.3527,17.9314,18.1885,53536.975432514,0
+LMNR.US,D,20150731,000000,18.3773,18.5227,18.3773,18.4615,19183.341204548,0
+LMNR.US,D,20150803,000000,18.5415,18.5771,18.1539,18.4051,19326.953311836,0
+LMNR.US,D,20150804,000000,18.4051,18.5415,18.1371,18.2261,17063.545592742,0
+LMNR.US,D,20150805,000000,18.4149,18.6216,18.4149,18.5771,21636.883262868,0
+LMNR.US,D,20150806,000000,18.6829,18.6829,18.3773,18.5129,21967.595650779,0
+LMNR.US,D,20150807,000000,18.3853,18.8302,18.0778,18.2261,25875.463133612,0
+LMNR.US,D,20150810,000000,18.2647,18.4239,17.7534,18.2073,33015.614383301,0
+LMNR.US,D,20150811,000000,18.0867,18.1371,17.6249,17.7634,20921.856785031,0
+LMNR.US,D,20150812,000000,17.6061,17.6061,16.9733,17.2847,21636.883262868,0
+LMNR.US,D,20150813,000000,17.2333,17.5349,17.1424,17.2245,14837.557929772,0
+LMNR.US,D,20150814,000000,17.2847,17.4667,17.0524,17.4667,16283.792531338,0
+LMNR.US,D,20150817,000000,17.3589,18.144,17.3035,17.876,32793.116752291,0
+LMNR.US,D,20150818,000000,17.8948,17.965,17.5715,17.7268,22977.937166139,0
+LMNR.US,D,20150819,000000,17.5448,17.6061,17.3391,17.4391,18402.576790276,0
+LMNR.US,D,20150820,000000,17.3391,17.4203,16.9822,17.086,29560.832985434,0
+LMNR.US,D,20150821,000000,16.8092,17.178,16.6678,16.9575,39708.747665234,0
+LMNR.US,D,20150824,000000,16.1487,17.3213,15.4031,16.4157,62404.517381136,0
+LMNR.US,D,20150825,000000,17.0336,17.0336,15.9588,16.1566,35022.138473865,0
+LMNR.US,D,20150826,000000,16.3969,17.1236,16.209,16.9921,51752.94897296,0
+LMNR.US,D,20150827,000000,17.0672,17.3589,16.0943,16.6025,52087.706772344,0
+LMNR.US,D,20150828,000000,16.4977,16.8814,16.4433,16.7212,32567.585062676,0
+LMNR.US,D,20150831,000000,16.7656,17.0168,16.5521,17.0168,102503.64725351,0
+LMNR.US,D,20150901,000000,16.731,16.9822,16.2277,16.5244,24203.696842431,0
+LMNR.US,D,20150902,000000,16.7132,16.9575,16.2465,16.731,18514.836958649,0
+LMNR.US,D,20150903,000000,16.7924,17.6447,16.7924,17.3491,33240.134720047,0
+LMNR.US,D,20150904,000000,17.3035,17.615,17.2145,17.3747,88231.435577074,0
+LMNR.US,D,20150908,000000,17.6249,17.6249,17.3847,17.4667,35022.138473865,0
+LMNR.US,D,20150909,000000,17.2482,17.4035,15.0719,15.3309,166077.28855031,0
+LMNR.US,D,20150910,000000,15.3309,15.861,14.1493,14.5063,94641.390055902,0
+LMNR.US,D,20150911,000000,14.5063,14.9562,14.1118,14.8454,340748.04242196,0
+LMNR.US,D,20150914,000000,14.9048,14.9878,14.6774,14.7376,107749.534581,0
+LMNR.US,D,20150915,000000,14.8554,14.8652,14.706,14.7732,130158.08008233,0
+LMNR.US,D,20150916,000000,14.8454,15.4852,14.8454,15.0907,41492.774124787,0
+LMNR.US,D,20150917,000000,15.1777,15.2251,14.8356,14.885,47701.469382839,0
+LMNR.US,D,20150918,000000,14.7732,15.5435,14.715,15.4664,123919.04423823,0
+LMNR.US,D,20150921,000000,15.5178,15.9242,15.1332,15.4121,116110.38874265,0
+LMNR.US,D,20150922,000000,15.3221,15.4664,14.9631,15.3389,45506.833658785,0
+LMNR.US,D,20150923,000000,15.4377,15.4377,14.8454,15.0442,85772.836754411,0
+LMNR.US,D,20150924,000000,14.8554,15.681,14.706,15.3389,85623.156529913,0
+LMNR.US,D,20150925,000000,15.3655,15.3655,14.5765,14.8356,70493.317621223,0
+LMNR.US,D,20150928,000000,14.791,14.9117,14.5063,14.8554,64555.664931858,0
+LMNR.US,D,20150929,000000,14.7644,14.9196,14.5864,14.8949,43944.293477372,0
+LMNR.US,D,20150930,000000,15.0442,15.0442,14.6309,14.9967,68822.562682911,0
+LMNR.US,D,20151001,000000,15.1025,15.1293,14.2571,14.3738,68968.197495935,0
+LMNR.US,D,20151002,000000,14.2849,14.9681,13.9358,14.89,47719.673734467,0
+LMNR.US,D,20151005,000000,14.9681,15.2212,14.8188,14.8603,32599.948354459,0
+LMNR.US,D,20151006,000000,14.9246,15.0581,14.5804,14.8504,37933.823381494,0
+LMNR.US,D,20151007,000000,14.8998,15.1737,14.5894,14.8405,49166.919688901,0
+LMNR.US,D,20151008,000000,14.9156,15.1737,14.8316,14.9918,60626.559038792,0
+LMNR.US,D,20151009,000000,15.0679,15.2389,14.7772,15.1381,40604.806306483,0
+LMNR.US,D,20151012,000000,15.1639,15.4357,15.0106,15.3992,34339.475287811,0
+LMNR.US,D,20151013,000000,15.1115,15.5069,14.5617,14.6082,55843.871324942,0
+LMNR.US,D,20151014,000000,14.6626,15.1925,14.2849,14.5804,66855.481354208,0
+LMNR.US,D,20151015,000000,14.6714,14.9335,14.4579,14.89,109123.96312893,0
+LMNR.US,D,20151016,000000,14.9335,15.0393,14.626,14.8405,45273.211146224,0
+LMNR.US,D,20151019,000000,14.8316,15.0679,14.5192,14.7852,44443.901794277,0
+LMNR.US,D,20151020,000000,14.8504,15.0581,14.6912,14.88,71304.422621542,0
+LMNR.US,D,20151021,000000,14.8504,15.0581,14.6536,14.8316,26032.222828187,0
+LMNR.US,D,20151022,000000,14.8316,15.0857,14.7772,14.8504,85095.230332699,0
+LMNR.US,D,20151023,000000,15.0294,15.7838,14.8998,15.4357,86989.49425489,0
+LMNR.US,D,20151026,000000,15.3635,15.589,14.7684,15.0393,80424.802787222,0
+LMNR.US,D,20151027,000000,14.9513,15.0679,14.718,14.8237,53729.132477478,0
+LMNR.US,D,20151028,000000,14.804,14.8316,14.4826,14.795,62071.78228749,0
+LMNR.US,D,20151029,000000,14.9424,14.9513,14.626,14.8504,29366.653234734,0
+LMNR.US,D,20151030,000000,14.804,15.2024,14.2295,14.2571,86322.001361859,0
+LMNR.US,D,20151102,000000,14.2493,14.709,14.2493,14.4826,53585.520370189,0
+LMNR.US,D,20151103,000000,14.4094,14.7416,14.3916,14.5458,52058.377539164,0
+LMNR.US,D,20151104,000000,14.4292,14.709,14.4094,14.6536,42122.846961694,0
+LMNR.US,D,20151105,000000,14.4193,14.9839,14.4193,14.6536,15571.800112105,0
+LMNR.US,D,20151106,000000,14.5281,15.0294,14.1415,15.0195,30367.89257428,0
+LMNR.US,D,20151109,000000,14.9088,15.503,14.3551,14.4292,27994.247392549,0
+LMNR.US,D,20151110,000000,14.4747,14.8504,14.2571,14.4193,27138.642866028,0
+LMNR.US,D,20151111,000000,14.4747,14.8405,14.2849,14.3105,17354.815218791,0
+LMNR.US,D,20151112,000000,14.2493,14.7258,13.8893,14.0485,68188.444434532,0
+LMNR.US,D,20151113,000000,13.9595,14.1603,13.7182,13.7538,33036.852793534,0
+LMNR.US,D,20151116,000000,13.7994,14.3738,13.7806,14.0228,45051.724868082,0
+LMNR.US,D,20151117,000000,13.9882,13.9971,13.7994,13.9259,49278.168504406,0
+LMNR.US,D,20151118,000000,13.8715,14.007,13.7182,13.916,37041.810151717,0
+LMNR.US,D,20151119,000000,13.9358,14.2759,13.6648,13.827,14462.346015659,0
+LMNR.US,D,20151120,000000,13.9358,14.1701,13.9358,14.0297,26362.935216097,0
+LMNR.US,D,20151123,000000,13.9971,14.4391,13.9971,14.3036,38041.026785525,0
+LMNR.US,D,20151124,000000,14.2947,14.6536,14.1603,14.2047,22580.475488925,0
+LMNR.US,D,20151125,000000,14.2493,15.2389,14.2493,15.1381,36041.582165039,0
+LMNR.US,D,20151127,000000,15.1549,16.0834,14.9918,15.7936,30924.136651805,0
+LMNR.US,D,20151130,000000,15.849,15.9826,15.3023,15.3101,40604.806306483,0
+LMNR.US,D,20151201,000000,15.4822,15.5989,15.2024,15.2567,20083.445257271,0
+LMNR.US,D,20151202,000000,15.3635,15.4575,15.2567,15.3992,15467.630766678,0
+LMNR.US,D,20151203,000000,15.3804,15.7018,15.3448,15.5791,24340.229479642,0
+LMNR.US,D,20151204,000000,15.5416,15.9222,15.1639,15.2825,37263.296429858,0
+LMNR.US,D,20151207,000000,15.2024,15.8036,14.8504,14.89,26584.42149424,0
+LMNR.US,D,20151208,000000,14.7416,15.2163,14.6912,14.718,14993.306271479,0
+LMNR.US,D,20151209,000000,14.7328,14.9918,14.3916,14.4579,15906.557911489,0
+LMNR.US,D,20151210,000000,14.5894,15.2479,14.4391,15.1293,24694.202983521,0
+LMNR.US,D,20151211,000000,14.8603,14.89,13.7538,13.9526,43828.999250394,0
+LMNR.US,D,20151214,000000,13.5917,14.0109,13.5096,13.6204,31593.652250572,0
+LMNR.US,D,20151215,000000,14.1325,14.3036,13.4918,13.6302,31367.109208089,0
+LMNR.US,D,20151216,000000,13.6204,14.3036,13.6204,14.0297,59399.788009632,0
+LMNR.US,D,20151217,000000,14.1701,14.3639,13.9071,14.1781,31367.109208089,0
+LMNR.US,D,20151218,000000,14.0861,14.0861,13.4493,13.6006,129369.22484511,0
+LMNR.US,D,20151221,000000,13.6916,13.7608,13.4592,13.5284,43493.230098142,0
+LMNR.US,D,20151222,000000,13.4839,13.5057,13.0548,13.3583,46694.161926084,0
+LMNR.US,D,20151223,000000,13.4394,13.5393,13.3227,13.4394,55433.262060442,0
+LMNR.US,D,20151224,000000,13.3979,13.9951,13.3979,13.7914,46103.531851039,0
+LMNR.US,D,20151228,000000,13.7192,14.7901,13.4216,13.7104,55527.317877186,0
+LMNR.US,D,20151229,000000,13.8824,13.918,13.48,13.6926,30102.918122805,0
+LMNR.US,D,20151230,000000,13.5927,13.8774,13.5482,13.7024,18781.834115861,0
+LMNR.US,D,20151231,000000,13.7726,13.8013,13.4681,13.475,38889.551841969,0
+LMNR.US,D,20160104,000000,13.3317,13.6214,12.8175,12.9065,35344.76003883,0
+LMNR.US,D,20160105,000000,12.9441,13.0913,12.7898,12.9441,16074.442487614,0
+LMNR.US,D,20160106,000000,12.7354,13.1952,12.7354,13.0627,15048.930679232,0
+LMNR.US,D,20160107,000000,12.9243,12.9342,12.4852,12.5278,39198.014466779,0
+LMNR.US,D,20160108,000000,12.6544,12.7582,12.2479,12.2677,44614.820429007,0
+LMNR.US,D,20160111,000000,12.3755,12.9975,12.3755,12.8462,83691.472551598,0
+LMNR.US,D,20160112,000000,12.9885,14.0613,12.9885,13.3129,94789.047574663,0
+LMNR.US,D,20160113,000000,13.2595,13.4928,12.1847,12.3429,59754.772866379,0
+LMNR.US,D,20160114,000000,12.2954,12.9065,11.4016,11.4658,95967.273666149,0
+LMNR.US,D,20160115,000000,11.2483,11.4748,10.308,10.9685,69252.387651908,0
+LMNR.US,D,20160119,000000,11.0051,11.0861,10.4108,10.7707,99444.304827117,0
+LMNR.US,D,20160120,000000,10.6076,11.5538,10.4632,11.4016,42841.918851004,0
+LMNR.US,D,20160121,000000,11.4104,11.8781,11.2305,11.3126,40222.514922294,0
+LMNR.US,D,20160122,000000,11.5104,12.4002,11.4204,11.447,72963.041325436,0
+LMNR.US,D,20160125,000000,11.3729,11.3867,10.8864,10.9131,36959.89056939,0
+LMNR.US,D,20160126,000000,10.9586,11.2859,10.8617,11.2206,30916.045828859,0
+LMNR.US,D,20160127,000000,11.1475,11.2948,10.9586,11.0307,16145.23718839,0
+LMNR.US,D,20160128,000000,11.1217,11.456,10.8953,10.9685,29462.731757216,0
+LMNR.US,D,20160129,000000,10.9685,11.4292,10.9685,11.3452,29891.545373345,0
+LMNR.US,D,20160201,000000,11.4016,11.5924,11.1563,11.3917,19705.199284553,0
+LMNR.US,D,20160202,000000,11.185,11.3185,10.9319,10.9586,33151.135667643,0
+LMNR.US,D,20160203,000000,10.9951,11.0505,10.6886,10.833,19935.787738509,0
+LMNR.US,D,20160204,000000,10.7341,11.1563,10.7341,11.1307,16293.906060021,0
+LMNR.US,D,20160205,000000,10.9773,11.9147,10.833,10.9685,39653.123257481,0
+LMNR.US,D,20160208,000000,10.8706,10.8864,10.5364,10.7144,36444.100606594,0
+LMNR.US,D,20160209,000000,10.5364,10.663,10.2724,10.4632,74698.522847315,0
+LMNR.US,D,20160210,000000,10.5611,11.0773,10.4722,10.6976,28416.992891469,0
+LMNR.US,D,20160211,000000,10.4385,10.4722,10.1963,10.3732,12765.295902773,0
+LMNR.US,D,20160212,000000,10.4553,10.9675,10.3732,10.7608,22272.012864115,0
+LMNR.US,D,20160216,000000,10.8864,11.5588,10.8231,11.456,35876.731647517,0
+LMNR.US,D,20160217,000000,11.6814,11.6814,11.3037,11.4392,32444.200012752,0
+LMNR.US,D,20160218,000000,11.4016,11.63,11.2948,11.4204,17623.83508174,0
+LMNR.US,D,20160219,000000,11.4016,11.5826,11.3244,11.4658,64240.12283697,0
+LMNR.US,D,20160222,000000,11.6349,11.6448,11.5924,11.6152,22973.891754666,0
+LMNR.US,D,20160223,000000,11.6349,11.716,11.2117,11.2404,12591.343209438,0
+LMNR.US,D,20160224,000000,11.1563,11.4263,10.8617,11.3917,13793.84176976,0
+LMNR.US,D,20160225,000000,11.456,11.6596,11.3818,11.6062,7390.9667610098,0
+LMNR.US,D,20160226,000000,11.7714,13.0913,11.7714,12.5456,87823.860371178,0
+LMNR.US,D,20160229,000000,12.6919,13.4295,12.5456,12.592,87088.606835976,0
+LMNR.US,D,20160301,000000,12.7008,12.8372,12.2865,12.7532,15645.628871486,0
+LMNR.US,D,20160302,000000,12.6544,12.6592,12.2579,12.592,21698.57578783,0
+LMNR.US,D,20160303,000000,12.5278,12.9688,12.4576,12.6376,19646.540818196,0
+LMNR.US,D,20160304,000000,12.602,12.9441,12.418,12.7097,9740.3394739033,0
+LMNR.US,D,20160307,000000,12.7354,13.1329,12.7354,13.0815,23301.570083972,0
+LMNR.US,D,20160308,000000,13.0815,13.0913,12.9065,13.0143,32861.888747331,0
+LMNR.US,D,20160309,000000,13.2031,13.4711,13.2031,13.3781,15630.458578463,0
+LMNR.US,D,20160310,000000,13.2683,13.3129,12.5742,12.7275,20700.37050689,0
+LMNR.US,D,20160311,000000,12.7275,13.7024,11.8871,13.7024,34389.031578355,0
+LMNR.US,D,20160314,000000,13.5195,14.3412,13.5106,14.3065,32967.069445626,0
+LMNR.US,D,20160315,000000,14.2977,14.2977,13.8962,14.0327,26884.793296103,0
+LMNR.US,D,20160316,000000,14.0327,14.1632,13.829,13.9378,25484.069573608,0
+LMNR.US,D,20160317,000000,13.9704,14.1069,13.8913,13.9378,33912.684377419,0
+LMNR.US,D,20160318,000000,14.0248,14.0297,13.5729,13.7548,50842.731391555,0
+LMNR.US,D,20160321,000000,13.7548,13.8062,13.565,13.745,45277.256557696,0
+LMNR.US,D,20160322,000000,13.475,13.8458,13.4681,13.565,28035.712860147,0
+LMNR.US,D,20160323,000000,13.6016,13.8636,13.2209,13.3781,24704.316512204,0
+LMNR.US,D,20160324,000000,13.388,13.7024,12.5376,13.6016,20383.817059134,0
+LMNR.US,D,20160328,000000,13.6926,13.6926,13.3039,13.5482,20995.685544412,0
+LMNR.US,D,20160329,000000,13.4681,13.9467,13.3395,13.7192,23744.542640256,0
+LMNR.US,D,20160330,000000,13.9091,13.918,13.565,13.6016,23346.069610173,0
+LMNR.US,D,20160331,000000,13.6114,13.8023,13.4968,13.7558,30609.605909787,0
+LMNR.US,D,20160401,000000,13.6658,13.8023,13.5294,13.6758,11592.126575628,0
+LMNR.US,D,20160404,000000,13.7192,13.7192,13.3307,13.5927,14416.835136589,0
+LMNR.US,D,20160405,000000,13.565,13.7104,13.4928,13.6846,22091.992053571,0
+LMNR.US,D,20160406,000000,13.7638,13.8122,13.6658,13.746,78856.194488601,0
+LMNR.US,D,20160407,000000,13.7104,13.7272,13.4681,13.475,10173.198501504,0
+LMNR.US,D,20160408,000000,13.7924,13.8883,13.3039,13.3386,10289.504081351,0
+LMNR.US,D,20160411,000000,13.5482,13.565,13.212,13.4681,29476.890697372,0
+LMNR.US,D,20160412,000000,13.3969,13.6658,13.3969,13.5828,35576.359845654,0
+LMNR.US,D,20160413,000000,13.6016,13.8023,13.5482,13.746,37683.007870173,0
+LMNR.US,D,20160414,000000,13.7924,14.4549,13.7924,14.4262,22902.085701022,0
+LMNR.US,D,20160415,000000,14.3709,14.794,14.3709,14.625,13178.939225879,0
+LMNR.US,D,20160418,000000,14.615,15.1579,14.615,14.9602,22164.809460084,0
+LMNR.US,D,20160419,000000,14.9522,15.3943,14.5063,14.625,33958.195256489,0
+LMNR.US,D,20160420,000000,14.5162,14.9928,14.3253,14.5251,18019.274053217,0
+LMNR.US,D,20160421,000000,14.4796,14.891,14.1177,14.1919,7929.006486907,0
+LMNR.US,D,20160422,000000,14.2166,14.8228,14.2166,14.7496,16241.315710872,0
+LMNR.US,D,20160425,000000,14.7258,15.3943,14.7258,15.3577,17616.755611662,0
+LMNR.US,D,20160426,000000,15.3943,16.209,15.3645,15.8096,41500.864947733,0
+LMNR.US,D,20160427,000000,15.7808,16.1991,15.7808,16.0735,16777.332731033,0
+LMNR.US,D,20160428,000000,16.1012,16.2921,16.0448,16.1368,15464.596708074,0
+LMNR.US,D,20160429,000000,16.1803,16.2841,16.0083,16.1902,23570.589946921,0
+LMNR.US,D,20160502,000000,16.2921,16.2921,15.5297,15.5841,31656.356128403,0
+LMNR.US,D,20160503,000000,15.4387,15.7384,15.2597,15.4773,19690.028991529,0
+LMNR.US,D,20160504,000000,15.7562,15.772,15.4209,15.4308,20316.056416963,0
+LMNR.US,D,20160505,000000,15.3943,15.5841,15.1668,15.2953,34380.940755409,0
+LMNR.US,D,20160506,000000,15.1579,15.5119,15.0501,15.2677,14222.65538589,0
+LMNR.US,D,20160509,000000,15.1668,15.1668,14.3056,14.8228,10187.35744166,0
+LMNR.US,D,20160510,000000,14.8128,15.3853,14.803,15.1955,16866.331783437,0
+LMNR.US,D,20160511,000000,15.0778,15.2331,14.6804,14.718,19904.435799594,0
+LMNR.US,D,20160512,000000,14.8415,14.9928,14.2344,14.2719,21147.388474646,0
+LMNR.US,D,20160513,000000,14.1365,14.3787,13.8389,13.8557,11426.264705239,0
+LMNR.US,D,20160516,000000,13.7736,14.3531,13.7736,14.2443,18509.780194307,0
+LMNR.US,D,20160517,000000,14.4163,14.4163,13.5284,13.5393,29283.72229954,0
+LMNR.US,D,20160518,000000,13.4068,14.2907,13.2298,14.2809,22278.080981325,0
+LMNR.US,D,20160519,000000,14.0723,14.2531,13.7104,13.736,42479.854524178,0
+LMNR.US,D,20160520,000000,13.8468,13.8468,13.2773,13.387,45876.988808555,0
+LMNR.US,D,20160523,000000,13.4285,13.8023,13.4285,13.7024,12416.379163234,0
+LMNR.US,D,20160524,000000,13.7104,14.4974,13.7104,14.4065,16044.101901568,0
+LMNR.US,D,20160525,000000,14.5439,14.803,14.4974,14.708,14020.384812244,0
+LMNR.US,D,20160526,000000,14.5795,14.9522,14.5795,14.8128,16222.100006376,0
+LMNR.US,D,20160527,000000,14.7318,15.3655,14.1177,15.0205,19993.434851998,0
+LMNR.US,D,20160531,000000,14.9602,15.2143,14.5528,14.8712,14820.364931012,0
+LMNR.US,D,20160601,000000,14.9691,15.2509,14.8228,15.1856,11680.114275164,0
+LMNR.US,D,20160602,000000,15.1955,15.3111,14.9849,15.0956,18087.034695388,0
+LMNR.US,D,20160603,000000,15.1579,15.4308,14.803,14.978,21077.605126739,0
+LMNR.US,D,20160606,000000,15.1223,15.499,14.891,15.4209,32690.970112599,0
+LMNR.US,D,20160607,000000,15.503,15.9746,15.1668,15.3755,20574.962751229,0
+LMNR.US,D,20160608,000000,15.5653,15.9895,15.2755,15.8926,24705.327865072,0
+LMNR.US,D,20160609,000000,16.0083,16.7884,15.8174,16.6312,62606.787954782,0
+LMNR.US,D,20160610,000000,15.1055,16.5402,14.3007,16.4245,27755.568115647,0
+LMNR.US,D,20160613,000000,16.5887,17.1493,15.8096,17.0514,46675.957574456,0
+LMNR.US,D,20160614,000000,16.735,17.2857,16.735,17.266,33649.73263168,0
+LMNR.US,D,20160615,000000,17.2857,17.2857,16.743,16.82,18124.454751513,0
+LMNR.US,D,20160616,000000,16.7608,17.1493,16.6708,16.905,17689.573018175,0
+LMNR.US,D,20160617,000000,16.9614,17.1098,16.3781,16.4157,51895.54972738,0
+LMNR.US,D,20160620,000000,16.6055,16.6055,16.0172,16.035,16800.593847002,0
+LMNR.US,D,20160621,000000,16.1091,16.2367,15.9539,16.0913,14007.237224957,0
+LMNR.US,D,20160622,000000,16.0547,16.3365,15.9262,16.0824,34577.143211845,0
+LMNR.US,D,20160623,000000,16.3613,16.6045,16.0448,16.4898,28527.230354105,0
+LMNR.US,D,20160624,000000,15.8283,16.2643,15.5198,16.0083,52896.789066926,0
+LMNR.US,D,20160627,000000,15.938,15.9796,15.1668,15.1856,21716.780139459,0
+LMNR.US,D,20160628,000000,15.3577,15.5297,15.1322,15.2419,20844.993967046,0
+LMNR.US,D,20160629,000000,15.4387,15.772,15.3755,15.772,11067.234437019,0
+LMNR.US,D,20160630,000000,15.7384,16.1813,15.7384,15.9905,15345.257069623,0
+LMNR.US,D,20160701,000000,15.9994,16.4265,15.9994,16.3701,12351.652579668,0
+LMNR.US,D,20160705,000000,16.3989,16.5818,16.1477,16.3633,8798.769953583,0
+LMNR.US,D,20160706,000000,16.3287,16.4087,16.118,16.2941,26993.008053004,0
+LMNR.US,D,20160707,000000,16.3385,16.6342,16.1378,16.3445,19379.543660984,0
+LMNR.US,D,20160708,000000,16.473,16.473,16.2099,16.3385,27650.387417352,0
+LMNR.US,D,20160711,000000,16.3445,16.4176,16.2575,16.3533,17881.730063139,0
+LMNR.US,D,20160712,000000,16.3633,16.4413,16.1378,16.3445,27964.918159371,0
+LMNR.US,D,20160713,000000,16.3099,16.4037,16.0359,16.2475,45479.527131342,0
+LMNR.US,D,20160714,000000,16.3385,16.3989,16.2099,16.3533,12103.871126952,0
+LMNR.US,D,20160715,000000,16.5392,16.8072,16.1724,16.6836,82605.279571122,0
+LMNR.US,D,20160718,000000,16.7459,16.7459,16.2851,16.4176,17713.845487012,0
+LMNR.US,D,20160719,000000,16.3989,16.4918,16.1091,16.1912,6028.6744475067,0
+LMNR.US,D,20160720,000000,16.3099,16.6084,16.2663,16.5195,11361.538121672,0
+LMNR.US,D,20160721,000000,16.4671,16.7636,16.4671,16.5906,6027.6630946385,0
+LMNR.US,D,20160722,000000,16.5195,16.7459,16.5195,16.6262,14488.641190234,0
+LMNR.US,D,20160725,000000,16.6539,16.8072,16.3187,16.4829,9076.8919923457,0
+LMNR.US,D,20160726,000000,16.4265,16.4265,16.0458,16.2475,11256.357423377,0
+LMNR.US,D,20160727,000000,16.1724,16.3385,16.0656,16.2099,23574.635358393,0
+LMNR.US,D,20160728,000000,16.118,16.4542,16.0092,16.3187,10963.065091591,0
+LMNR.US,D,20160729,000000,16.3533,16.3533,15.9746,16.0557,19386.623131061,0
+LMNR.US,D,20160801,000000,16.2287,16.3385,15.9796,16.1467,12437.617573467,0
+LMNR.US,D,20160802,000000,16.2099,16.6836,16.0557,16.2575,23368.319373275,0
+LMNR.US,D,20160803,000000,16.3385,16.3385,16.0102,16.2099,9730.225945221,0
+LMNR.US,D,20160804,000000,16.0359,16.2941,15.9302,16.2377,21237.398879918,0
+LMNR.US,D,20160805,000000,16.6935,16.7459,16.2099,16.5639,27426.878433473,0
+LMNR.US,D,20160808,000000,16.5293,17.2087,16.4829,17.1631,26301.242691136,0
+LMNR.US,D,20160809,000000,17.1256,17.2433,16.7904,17.1157,22146.605108456,0
+LMNR.US,D,20160810,000000,17.0692,17.2363,17.0188,17.0613,11812.601500902,0
+LMNR.US,D,20160811,000000,17.1631,17.2433,17.0692,17.1997,13201.188988979,0
+LMNR.US,D,20160812,000000,17.2185,17.3361,17.1809,17.3361,13734.171950535,0
+LMNR.US,D,20160815,000000,17.3361,17.3361,17.002,17.1444,27384.401613008,0
+LMNR.US,D,20160816,000000,17.0356,17.1533,16.7024,16.7024,16478.983634906,0
+LMNR.US,D,20160817,000000,16.5818,16.5818,15.8926,16.0092,15830.706446372,0
+LMNR.US,D,20160818,000000,15.9736,15.9736,14.4025,14.8386,86873.188675043,0
+LMNR.US,D,20160819,000000,14.8098,15.685,14.6398,15.6296,43761.238608223,0
+LMNR.US,D,20160822,000000,15.5732,15.5732,14.7564,15.3033,39487.261387091,0
+LMNR.US,D,20160823,000000,15.3033,15.4298,15.2123,15.2657,24464.625882434,0
+LMNR.US,D,20160824,000000,15.2567,15.2933,15.1837,15.2577,5556.3726580443,0
+LMNR.US,D,20160825,000000,15.2736,15.3033,15.0234,15.1837,13466.163440455,0
+LMNR.US,D,20160826,000000,15.2577,15.3369,15.2034,15.2123,9712.0215935929,0
+LMNR.US,D,20160829,000000,15.2933,15.503,15.0383,15.2577,22039.401704423,0
+LMNR.US,D,20160830,000000,15.2933,15.4298,15.1747,15.2489,15062.078266519,0
+LMNR.US,D,20160831,000000,15.1559,15.2489,14.8336,15.0759,42158.244312082,0
+LMNR.US,D,20160901,000000,15.0571,15.2489,14.8296,15.2489,22864.665644897,0
+LMNR.US,D,20160902,000000,15.3933,15.3933,15.1381,15.2489,14681.809588065,0
+LMNR.US,D,20160906,000000,15.2933,15.3567,15.0571,15.2399,14605.958122948,0
+LMNR.US,D,20160907,000000,15.3033,15.3033,15.1381,15.2399,16086.578722034,0
+LMNR.US,D,20160908,000000,15.4121,16.2851,15.2489,16.2575,48479.199738506,0
+LMNR.US,D,20160909,000000,16.7281,17.3174,15.6572,17.1809,76055.758396477,0
+LMNR.US,D,20160912,000000,17.1899,17.3361,16.9743,17.2433,41538.285003858,0
+LMNR.US,D,20160913,000000,17.0613,17.2433,16.9377,17.1721,29160.337249616,0
+LMNR.US,D,20160914,000000,17.0544,17.2433,16.9931,17.1533,19328.976017572,0
+LMNR.US,D,20160915,000000,17.0356,17.3361,16.9575,17.1997,36776.83570024,0
+LMNR.US,D,20160916,000000,17.2996,17.2996,17.1256,17.2363,69835.938256875,0
+LMNR.US,D,20160919,000000,17.2363,17.3361,17.1345,17.2087,38045.072196999,0
+LMNR.US,D,20160920,000000,17.2185,17.3361,17.2185,17.2363,26598.580434395,0
+LMNR.US,D,20160921,000000,17.2621,17.2621,17.1809,17.2284,36183.171566591,0
+LMNR.US,D,20160922,000000,17.3174,17.3361,17.0455,17.2363,32720.299345779,0
+LMNR.US,D,20160923,000000,16.8626,17.3361,16.8626,17.3174,23723.304230023,0
+LMNR.US,D,20160926,000000,17.0613,17.2709,17.0544,17.0544,8246.5712875306,0
+LMNR.US,D,20160927,000000,17.2087,17.2087,16.9278,17.1444,6904.5060313921,0
+LMNR.US,D,20160928,000000,17.088,17.1997,16.9575,17.1444,17471.120798638,0
+LMNR.US,D,20160929,000000,17.0781,17.3817,16.3267,16.3781,56709.589380145,0
+LMNR.US,D,20160930,000000,16.3613,17.3085,16.0992,17.1997,67687.82476476,0
+LMNR.US,D,20161003,000000,17.2087,17.2087,16.7992,16.9733,19798.24374843,0
+LMNR.US,D,20161004,000000,16.9565,17.2363,16.8062,17.0109,36330.829085352,0
+LMNR.US,D,20161005,000000,16.917,17.2897,16.6727,17.2521,33371.610592917,0
+LMNR.US,D,20161006,000000,16.9832,17.3727,16.9268,17.3371,18523.939134463,0
+LMNR.US,D,20161007,000000,17.1899,17.3727,17.1899,17.3085,9414.6838503339,0
+LMNR.US,D,20161010,000000,17.2897,17.3817,17.2521,17.3817,41952.939679831,0
+LMNR.US,D,20161011,000000,17.3817,18.1361,17.3817,17.6457,117242.09260219,0
+LMNR.US,D,20161012,000000,16.8714,17.5735,16.8714,17.3817,20556.758399601,0
+LMNR.US,D,20161013,000000,17.3183,17.4983,17.1651,17.4183,21420.453749068,0
+LMNR.US,D,20161014,000000,17.4647,17.971,17.4261,17.9096,27430.923844947,0
+LMNR.US,D,20161017,000000,17.962,17.962,17.7732,17.8178,14925.545629308,0
+LMNR.US,D,20161018,000000,17.9096,17.971,17.7653,17.8543,17001.85306778,0
+LMNR.US,D,20161019,000000,17.9274,17.971,17.6556,17.9096,25753.089436556,0
+LMNR.US,D,20161020,000000,17.71,17.962,17.4549,17.7653,35698.73354271,0
+LMNR.US,D,20161021,000000,17.6635,17.882,17.4717,17.7465,11221.971425858,0
+LMNR.US,D,20161024,000000,17.8178,17.8178,17.5151,17.6457,30842.21706948,0
+LMNR.US,D,20161025,000000,17.701,17.882,17.5349,17.8098,21405.283456044,0
+LMNR.US,D,20161026,000000,17.6734,17.8632,17.4914,17.616,53781.722826625,0
+LMNR.US,D,20161027,000000,17.6635,17.8543,16.9268,17.0188,15362.450068382,0
+LMNR.US,D,20161028,000000,16.9466,17.3817,16.5551,16.8992,41716.283108666,0
+LMNR.US,D,20161031,000000,16.7014,17.971,16.6252,17.9176,122601.25145093,0
+LMNR.US,D,20161101,000000,17.9008,17.9274,17.7465,17.9176,70712.781193629,0
+LMNR.US,D,20161102,000000,17.6071,17.8543,17.6071,17.701,20222.000600218,0
+LMNR.US,D,20161103,000000,17.8178,17.8178,17.3461,17.4549,15487.857824042,0
+LMNR.US,D,20161104,000000,17.4361,17.6071,17.0781,17.0979,33528.370287492,0
+LMNR.US,D,20161107,000000,17.4183,17.5251,17.1533,17.4983,27073.916282462,0
+LMNR.US,D,20161108,000000,17.4183,17.7653,17.3905,17.5448,16652.936328242,0
+LMNR.US,D,20161109,000000,17.4261,17.9274,16.8902,17.9274,51986.571485521,0
+LMNR.US,D,20161110,000000,17.9274,17.9274,16.4809,17.8721,56617.556269136,0
+LMNR.US,D,20161111,000000,17.9274,17.971,17.1721,17.9274,89520.910484064,0
+LMNR.US,D,20161114,000000,17.9274,17.9274,17.4261,17.882,61269.779462985,0
+LMNR.US,D,20161115,000000,17.8543,17.9274,17.8098,17.9274,33524.32487602,0
+LMNR.US,D,20161116,000000,17.8098,18.144,17.8,17.9274,119696.64601338,0
+LMNR.US,D,20161117,000000,17.971,17.971,17.882,17.9274,61457.891096475,0
+LMNR.US,D,20161118,000000,17.971,17.971,17.9008,17.971,64465.654526585,0
+LMNR.US,D,20161121,000000,17.9442,17.971,17.8098,17.9274,45835.523340959,0
+LMNR.US,D,20161122,000000,17.9274,18.0026,17.6734,17.9532,125572.60617778,0
+LMNR.US,D,20161123,000000,17.7653,18.0461,17.7653,17.9442,62031.32817276,0
+LMNR.US,D,20161125,000000,17.9442,18.0362,17.3183,17.4727,39723.917958257,0
+LMNR.US,D,20161128,000000,17.5972,17.5972,16.7014,16.822,47332.325585936,0
+LMNR.US,D,20161129,000000,16.8902,16.9733,16.2545,16.2921,41605.034293161,0
+LMNR.US,D,20161130,000000,16.3613,16.8062,15.8758,16.3267,247809.77059616,0
+LMNR.US,D,20161201,000000,16.4157,16.7132,16.1882,16.4522,53472.248848947,0
+LMNR.US,D,20161202,000000,16.4245,16.6826,16.2733,16.4245,29743.887854584,0
+LMNR.US,D,20161205,000000,16.653,16.7716,16.471,16.7538,52989.833530803,0
+LMNR.US,D,20161206,000000,16.7093,17.3045,16.5086,17.1533,46051.952854759,0
+LMNR.US,D,20161207,000000,17.1068,17.3559,16.832,17.2284,50099.387033407,0
+LMNR.US,D,20161208,000000,17.1899,17.971,17.002,17.9274,72214.640202947,0
+LMNR.US,D,20161209,000000,17.9274,17.971,17.3905,17.9532,47076.453310274,0
+LMNR.US,D,20161212,000000,17.971,17.971,17.441,17.6635,21377.976928602,0
+LMNR.US,D,20161213,000000,17.9096,17.971,17.4647,17.9274,34134.170655561,0
+LMNR.US,D,20161214,000000,17.9176,17.9274,17.4261,17.5448,85894.199098599,0
+LMNR.US,D,20161215,000000,17.6734,17.8918,17.4647,17.6457,71842.46234744,0
+LMNR.US,D,20161216,000000,17.7732,18.1638,17.0781,18.0174,276040.67455987,0
+LMNR.US,D,20161219,000000,17.9274,18.1618,17.7732,17.971,61279.892991667,0
+LMNR.US,D,20161220,000000,18.0659,18.0659,17.882,17.9976,85209.513206809,0
+LMNR.US,D,20161221,000000,17.9442,18.1361,17.9442,18.1124,62291.245859895,0
+LMNR.US,D,20161222,000000,17.9986,18.1588,17.9986,18.1084,20693.291036812,0
+LMNR.US,D,20161223,000000,18.1312,18.2221,18.0106,18.1776,27672.637180453,0
+LMNR.US,D,20161227,000000,18.2419,18.4041,18.1242,18.3685,54161.991505079,0
+LMNR.US,D,20161228,000000,18.3131,18.7887,18.3131,18.5059,42232.073071462,0
+LMNR.US,D,20161229,000000,18.5791,19.0616,18.4327,18.5247,38246.331417776,0
+LMNR.US,D,20161230,000000,19.1377,19.8774,18.3229,19.6281,75109.132111816,0
+LMNR.US,D,20170103,000000,19.3197,19.6183,18.67,19.4829,77890.352499443,0
+LMNR.US,D,20170104,000000,19.1644,19.7844,17.6219,19.6915,66825.140768161,0
+LMNR.US,D,20170105,000000,19.6469,19.6469,18.8174,19.0804,34260.58976409,0
+LMNR.US,D,20170106,000000,19.1812,19.2228,18.7353,18.8886,26333.605982919,0
+LMNR.US,D,20170109,000000,18.2033,19.119,18.2033,18.8886,34326.327700525,0
+LMNR.US,D,20170110,000000,18.8886,19.5757,18.67,19.2445,85669.678761852,0
+LMNR.US,D,20170111,000000,19.2534,19.3463,17.975,18.9638,95690.162980255,0
+LMNR.US,D,20170112,000000,19.0092,19.0092,16.563,16.8902,123927.13506118,0
+LMNR.US,D,20170113,000000,16.9278,17.3679,16.2149,16.644,93247.745803484,0
+LMNR.US,D,20170117,000000,16.4997,16.7192,16.1141,16.5699,45754.6151115,0
+LMNR.US,D,20170118,000000,16.5461,16.7488,16.2347,16.2723,40181.049454696,0
+LMNR.US,D,20170119,000000,16.2436,16.2436,15.5851,15.6691,44337.709743113,0
+LMNR.US,D,20170120,000000,15.7512,16.3079,15.6246,15.7422,94132.679563184,0
+LMNR.US,D,20170123,000000,15.775,15.8036,15.0808,15.1935,41161.050384008,0
+LMNR.US,D,20170124,000000,15.2221,15.766,14.9582,15.5307,98376.316198268,0
+LMNR.US,D,20170125,000000,15.6691,16.1517,15.5851,15.9252,113849.00372929,0
+LMNR.US,D,20170126,000000,15.9331,15.9974,15.7422,15.8224,54943.767272219,0
+LMNR.US,D,20170127,000000,15.943,15.9519,15.5307,15.7235,35458.031560071,0
+LMNR.US,D,20170130,000000,15.8698,15.9331,15.1381,15.413,39706.724959497,0
+LMNR.US,D,20170131,000000,15.4397,15.6691,15.2311,15.5129,81768.890749097,0
+LMNR.US,D,20170201,000000,15.6424,15.6454,15.0284,15.4318,51502.133461639,0
+LMNR.US,D,20170202,000000,15.5129,15.6513,15.2923,15.5386,37791.222627073,0
+LMNR.US,D,20170203,000000,15.4051,15.76,15.3309,15.6889,35628.950194802,0
+LMNR.US,D,20170206,000000,15.6147,16.033,15.6048,15.9054,45475.481719869,0
+LMNR.US,D,20170207,000000,15.8966,16.1595,15.85,15.9252,32294.519788254,0
+LMNR.US,D,20170208,000000,15.7057,15.775,15.3221,15.5208,45407.721077698,0
+LMNR.US,D,20170209,000000,15.6048,16.1873,15.3043,16.0053,72156.993089458,0
+LMNR.US,D,20170210,000000,16.0705,16.0705,15.766,16.033,46793.27450717,0
+LMNR.US,D,20170213,000000,16.1141,16.4157,15.9697,16.2911,50784.072925197,0
+LMNR.US,D,20170214,000000,16.3177,16.5274,16.1239,16.4157,32945.831035394,0
+LMNR.US,D,20170215,000000,16.3513,16.738,16.2248,16.7281,23192.343974203,0
+LMNR.US,D,20170216,000000,16.7904,16.7904,16.5185,16.563,38342.409940257,0
+LMNR.US,D,20170217,000000,16.6065,16.9377,16.471,16.7548,32892.229333377,0
+LMNR.US,D,20170221,000000,16.8002,16.9476,16.3691,16.4898,50690.017108453,0
+LMNR.US,D,20170222,000000,16.4067,16.9278,16.2623,16.8151,33893.468672923,0
+LMNR.US,D,20170223,000000,16.8814,17.1731,16.7814,17.0297,27629.149007119,0
+LMNR.US,D,20170224,000000,16.8072,17.1394,16.8072,17.003,15898.467088543,0
+LMNR.US,D,20170227,000000,17.3303,17.3303,16.7281,16.823,49396.496789989,0
+LMNR.US,D,20170228,000000,17.0801,17.3491,16.5986,16.7636,57548.000907906,0
+LMNR.US,D,20170301,000000,16.9753,17.528,16.8764,17.3935,43053.291600463,0
+LMNR.US,D,20170302,000000,17.4123,17.4578,16.823,16.823,29134.042075042,0
+LMNR.US,D,20170303,000000,16.9575,16.9575,16.2861,16.6252,38036.981374053,0
+LMNR.US,D,20170306,000000,16.4809,17.0128,16.1685,16.3177,30962.568060798,0
+LMNR.US,D,20170307,000000,16.2723,16.5373,16.2436,16.2723,22463.158556211,0
+LMNR.US,D,20170308,000000,16.2723,16.3781,16.0172,16.1071,32538.255829498,0
+LMNR.US,D,20170309,000000,16.3929,16.4245,16.0142,16.1517,49661.471241464,0
+LMNR.US,D,20170310,000000,16.1517,16.4997,16.1517,16.3177,19381.56636672,0
+LMNR.US,D,20170313,000000,16.2248,16.3513,15.8788,16.0982,30001.782835982,0
+LMNR.US,D,20170314,000000,17.794,17.794,16.4245,17.2205,56988.722771776,0
+LMNR.US,D,20170315,000000,17.3115,18.2508,17.0801,18.2419,61586.33291074,0
+LMNR.US,D,20170316,000000,18.1312,18.6423,17.62,17.7752,71900.109460929,0
+LMNR.US,D,20170317,000000,17.6674,18.2795,17.6595,17.7752,78595.265448598,0
+LMNR.US,D,20170320,000000,17.7228,18.1242,17.6101,17.7683,41041.710745558,0
+LMNR.US,D,20170321,000000,17.794,17.9394,17.2927,17.3213,35664.34754519,0
+LMNR.US,D,20170322,000000,17.4123,17.4578,17.09,17.1365,34358.690992308,0
+LMNR.US,D,20170323,000000,17.0633,17.6872,17.0633,17.4944,33060.113909503,0
+LMNR.US,D,20170324,000000,17.5092,18.0758,17.264,17.5666,42222.970895648,0
+LMNR.US,D,20170327,000000,17.2927,18.2508,17.2729,18.1173,61243.484288411,0
+LMNR.US,D,20170328,000000,17.9838,18.6255,17.9314,18.6255,34614.56326797,0
+LMNR.US,D,20170329,000000,18.3427,18.845,18.3427,18.7719,41576.71641285,0
+LMNR.US,D,20170330,000000,18.6255,18.9736,18.4427,18.8886,43181.733414728,0
+LMNR.US,D,20170331,000000,18.762,19.1644,18.762,19.0804,55228.968781059,0
+LMNR.US,D,20170403,000000,18.588,19.4551,18.588,18.8628,81286.475430952,0
+LMNR.US,D,20170404,000000,18.7986,19.3711,18.7482,19.1555,62273.041508267,0
+LMNR.US,D,20170405,000000,19.3424,19.4887,18.5277,18.5999,38526.476162275,0
+LMNR.US,D,20170406,000000,18.2241,18.6641,18.0342,18.234,39363.876337168,0
+LMNR.US,D,20170407,000000,18.6285,18.6463,18.1707,18.2815,22857.58617482,0
+LMNR.US,D,20170410,000000,18.2241,18.4555,17.9502,18.0145,35587.484727205,0
+LMNR.US,D,20170411,000000,17.9957,18.2993,17.9324,18.2815,37017.537682879,0
+LMNR.US,D,20170412,000000,18.2142,18.4179,18.0342,18.1015,26694.658956876,0
+LMNR.US,D,20170413,000000,18.2715,18.2715,17.7851,18.0244,25356.639112211,0
+LMNR.US,D,20170417,000000,17.968,18.4753,17.968,18.2053,35903.026822092,0
+LMNR.US,D,20170418,000000,18.1094,18.2993,18.0916,18.2053,22091.992053571,0
+LMNR.US,D,20170419,000000,18.2993,18.5277,18.1331,18.2815,42720.556506817,0
+LMNR.US,D,20170420,000000,18.2715,18.7561,18.2715,18.674,30794.683484672,0
+LMNR.US,D,20170421,000000,18.5999,18.8124,18.4802,18.7274,21368.874752788,0
+LMNR.US,D,20170424,000000,18.9094,18.9864,18.7373,18.8579,26833.214299823,0
+LMNR.US,D,20170425,000000,18.9676,19.291,18.8846,19.1229,39660.202727559,0
+LMNR.US,D,20170426,000000,19.0566,19.4887,19.0566,19.3335,35034.274708284,0
+LMNR.US,D,20170427,000000,19.3879,19.6331,18.8757,19.1051,23954.904036847,0
+LMNR.US,D,20170428,000000,18.8392,19.2485,18.6839,18.9192,31291.257742972,0
+LMNR.US,D,20170501,000000,18.9282,18.9776,18.4081,18.8026,14384.471844806,0
+LMNR.US,D,20170502,000000,18.7096,19.0853,18.5009,18.5999,20899.60702193,0
+LMNR.US,D,20170503,000000,18.4653,18.4921,17.6961,17.706,59212.687729009,0
+LMNR.US,D,20170504,000000,17.6783,17.8662,17.5666,17.7426,45385.471314597,0
+LMNR.US,D,20170505,000000,17.8414,17.8414,17.5478,17.6961,22738.246536369,0
+LMNR.US,D,20170508,000000,17.5923,17.706,17.3115,17.3679,81792.151865066,0
+LMNR.US,D,20170509,000000,17.3747,17.6012,17.3391,17.5745,28748.716632248,0
+LMNR.US,D,20170510,000000,17.4756,17.8414,17.4667,17.7692,15624.390461253,0
+LMNR.US,D,20170511,000000,17.6506,18.0422,17.5092,17.7762,13815.080179994,0
+LMNR.US,D,20170512,000000,17.7762,18.1094,17.6308,17.6506,15062.078266519,0
+LMNR.US,D,20170515,000000,18.3783,18.5553,17.7159,17.9858,26056.495297024,0
+LMNR.US,D,20170516,000000,18.0046,18.4455,17.7505,17.9601,26711.851955636,0
+LMNR.US,D,20170517,000000,17.6961,17.9414,17.3679,17.3679,29793.444145126,0
+LMNR.US,D,20170518,000000,17.1543,17.2828,16.8606,16.9842,24203.696842431,0
+LMNR.US,D,20170519,000000,16.9565,17.2729,16.7795,16.7894,27869.850989757,0
+LMNR.US,D,20170522,000000,16.9842,17.6318,16.9842,17.0198,18528.995898804,0
+LMNR.US,D,20170523,000000,17.2195,17.2195,16.8892,17.0791,23181.219092653,0
+LMNR.US,D,20170524,000000,17.264,17.5181,17.0465,17.2195,20226.04601169,0
+LMNR.US,D,20170525,000000,17.3303,17.3303,17.0198,17.1721,24333.150009564,0
+LMNR.US,D,20170526,000000,17.2294,17.2541,16.9466,17.0198,10476.604361973,0
+LMNR.US,D,20170530,000000,17.1453,17.1977,16.831,17.0791,23494.738481804,0
+LMNR.US,D,20170531,000000,17.089,17.089,16.7439,16.8506,17688.561665307,0
+LMNR.US,D,20170601,000000,16.8606,17.6407,16.6618,17.6111,29157.303191011,0
+LMNR.US,D,20170602,000000,17.6407,18.2627,17.6012,17.887,25703.533146013,0
+LMNR.US,D,20170605,000000,17.9818,18.1598,17.6556,17.877,16227.156770717,0
+LMNR.US,D,20170606,000000,17.7327,18.2439,17.7327,18.1707,28200.563377667,0
+LMNR.US,D,20170607,000000,18.2815,18.2993,18.0432,18.1875,35238.567987666,0
+LMNR.US,D,20170608,000000,18.1954,19.4265,18.1638,19.3335,128780.61747581,0
+LMNR.US,D,20170609,000000,19.5629,19.735,18.6374,19.0468,142933.48951379,0
+LMNR.US,D,20170612,000000,18.8846,20.1028,18.2637,19.6143,78832.933372631,0
+LMNR.US,D,20170613,000000,19.5877,20.1294,18.5563,19.9366,63975.148385494,0
+LMNR.US,D,20170614,000000,19.8774,20.7544,19.8774,20.2738,76722.23993664,0
+LMNR.US,D,20170615,000000,20.0356,20.4113,19.902,19.9722,23006.255046449,0
+LMNR.US,D,20170616,000000,19.4799,20.4865,18.9676,19.7448,56306.059585722,0
+LMNR.US,D,20170619,000000,20.1947,20.1947,19.5629,19.8358,14393.57402062,0
+LMNR.US,D,20170620,000000,19.8259,20.1018,19.3058,19.3424,16486.063104984,0
+LMNR.US,D,20170621,000000,19.3701,20.2481,19.3295,20.1492,28073.132916271,0
+LMNR.US,D,20170622,000000,20.2036,20.5141,19.7636,20.1592,32904.365567796,0
+LMNR.US,D,20170623,000000,20.4201,20.7959,20.0524,20.7307,327045.22241034,0
+LMNR.US,D,20170626,000000,20.8048,20.8048,20.0068,20.1858,35053.49041278,0
+LMNR.US,D,20170627,000000,20.0454,20.7959,19.9722,20.7049,31890.989993832,0
+LMNR.US,D,20170628,000000,21.0312,21.9597,20.6951,21.6117,95451.483703353,0
+LMNR.US,D,20170629,000000,21.6037,21.6037,20.9046,21.3823,37585.917994823,0
+LMNR.US,D,20170630,000000,21.4287,21.8025,20.0642,21.6215,48345.7011599,0
+LMNR.US,D,20170703,000000,21.5089,21.6651,21.1064,21.3546,17414.485038016,0
+LMNR.US,D,20170705,000000,21.2092,21.2092,20.6861,20.787,16971.512481733,0
+LMNR.US,D,20170706,000000,20.6664,20.8424,20.3925,20.4567,22961.755520247,0
+LMNR.US,D,20170707,000000,20.4855,20.9462,20.3173,20.787,12815.863546184,0
+LMNR.US,D,20170710,000000,20.7771,20.9748,20.3925,20.5408,23114.469803349,0
+LMNR.US,D,20170711,000000,20.6219,20.9936,20.1838,20.5685,23859.836867233,0
+LMNR.US,D,20170712,000000,20.6951,21.1548,20.5319,20.6397,17500.450031816,0
+LMNR.US,D,20170713,000000,20.6308,20.9888,20.3925,20.6763,14330.87014279,0
+LMNR.US,D,20170714,000000,20.6575,21.05,20.5319,20.8424,16182.657244516,0
+LMNR.US,D,20170717,000000,20.8236,20.8236,20.2916,20.346,21864.437658219,0
+LMNR.US,D,20170718,000000,20.3361,20.5131,19.9268,20.3846,23752.633463202,0
+LMNR.US,D,20170719,000000,20.3925,20.7445,20.1077,20.4667,17079.727238634,0
+LMNR.US,D,20170720,000000,20.4567,20.4953,20.1374,20.3747,25927.042129892,0
+LMNR.US,D,20170721,000000,20.4014,20.4755,20.1374,20.3925,21232.342115577,0
+LMNR.US,D,20170724,000000,20.2462,20.4855,19.8328,19.9169,23861.85957297,0
+LMNR.US,D,20170725,000000,20.1472,20.6397,19.996,20.4755,39086.765651273,0
+LMNR.US,D,20170726,000000,20.5408,21.0787,20.3925,20.5053,19296.612725789,0
+LMNR.US,D,20170727,000000,20.6061,21.0738,20.2639,21.0234,96166.51018119,0
+LMNR.US,D,20170728,000000,20.9828,21.2656,20.5201,20.9828,26030.200122451,0
+LMNR.US,D,20170731,000000,21.0974,21.2834,20.8038,20.88,20404.044116499,0
+LMNR.US,D,20170801,000000,20.8236,21.7421,20.7821,21.7056,29878.397786058,0
+LMNR.US,D,20170802,000000,21.669,21.669,20.3173,20.6219,29478.913403108,0
+LMNR.US,D,20170803,000000,21.0075,21.0075,20.0336,20.2728,18232.669508413,0
+LMNR.US,D,20170804,000000,20.1838,20.4567,20.0058,20.3085,22767.575769547,0
+LMNR.US,D,20170807,000000,20.3173,20.8147,20.0909,20.3549,20652.836922083,0
+LMNR.US,D,20170808,000000,20.3747,20.9888,19.8526,19.9792,17146.476527936,0
+LMNR.US,D,20170809,000000,19.8813,20.0998,19.7053,19.7962,15060.055560783,0
+LMNR.US,D,20170810,000000,19.814,20.1077,19.732,19.8615,19532.257944086,0
+LMNR.US,D,20170811,000000,19.9515,19.9515,19.4669,19.8052,14569.549419692,0
+LMNR.US,D,20170814,000000,20.0236,20.8602,20.0236,20.6061,20013.661909362,0
+LMNR.US,D,20170815,000000,20.5961,20.5961,19.9792,19.996,9670.5561259955,0
+LMNR.US,D,20170816,000000,20.0058,20.1838,19.7231,19.7706,26192.016581367,0
+LMNR.US,D,20170817,000000,19.7231,19.8714,18.9142,19.0339,19454.383773233,0
+LMNR.US,D,20170818,000000,18.9142,19.7518,18.6948,19.3839,38515.351280725,0
+LMNR.US,D,20170821,000000,19.3761,19.4847,19.2633,19.3563,11917.782199198,0
+LMNR.US,D,20170822,000000,19.2633,19.5767,19.2633,19.5679,10793.157809728,0
+LMNR.US,D,20170823,000000,19.4661,19.7419,19.4027,19.5501,14978.135978456,0
+LMNR.US,D,20170824,000000,19.5679,19.6598,19.4027,19.5679,16533.596689791,0
+LMNR.US,D,20170825,000000,19.5945,19.7231,19.2633,19.6113,9383.3319114188,0
+LMNR.US,D,20170828,000000,19.7053,19.7053,19.4295,19.4759,17766.43583616,0
+LMNR.US,D,20170829,000000,19.4937,19.6855,19.3019,19.5589,20451.577701305,0
+LMNR.US,D,20170830,000000,19.5589,19.9861,19.4551,19.9169,24429.228532046,0
+LMNR.US,D,20170831,000000,20.0336,20.6219,19.9386,20.5487,24894.450851431,0
+LMNR.US,D,20170901,000000,20.3549,20.4855,19.9792,20.2462,18433.92872919,0
+LMNR.US,D,20170905,000000,20.2916,20.3411,19.9515,20.0909,13797.887181234,0
+LMNR.US,D,20170906,000000,20.2728,20.5487,20.2185,20.2728,34069.444071994,0
+LMNR.US,D,20170907,000000,20.6061,20.6763,20.2817,20.3361,13758.444419372,0
+LMNR.US,D,20170908,000000,20.4667,21.0974,20.4192,20.9462,35380.157389218,0
+LMNR.US,D,20170911,000000,20.8147,22.4759,20.8147,22.3562,140459.7203981,0
+LMNR.US,D,20170912,000000,19.7518,21.3684,19.7231,20.7405,166089.42478473,0
+LMNR.US,D,20170913,000000,20.6159,21.3565,19.9702,20.1077,51475.838287066,0
+LMNR.US,D,20170914,000000,19.814,20.5685,19.7231,20.255,31613.879307937,0
+LMNR.US,D,20170915,000000,20.3272,20.87,20.1582,20.6664,75000.917354915,0
+LMNR.US,D,20170918,000000,20.6951,21.1074,20.6861,20.9888,26064.58611997,0
+LMNR.US,D,20170919,000000,20.9976,21.05,20.5783,20.6763,22306.398861636,0
+LMNR.US,D,20170920,000000,20.4855,20.8424,20.4805,20.6308,19246.045082378,0
+LMNR.US,D,20170921,000000,20.5961,21.06,20.5091,20.7049,30732.990959711,0
+LMNR.US,D,20170922,000000,20.6397,21.0974,20.6397,20.7672,20396.964646421,0
+LMNR.US,D,20170925,000000,20.7771,20.8898,20.3648,20.6308,19837.686510291,0
+LMNR.US,D,20170926,000000,20.6575,21.4376,20.6486,21.2201,28470.594593485,0
+LMNR.US,D,20170927,000000,21.3664,22.107,21.0431,21.9063,33279.577481909,0
+LMNR.US,D,20170928,000000,21.9063,21.9914,21.6729,21.7867,15523.25517443,0
+LMNR.US,D,20170929,000000,21.7768,22.018,21.2557,21.2557,15001.397094425,0
+LMNR.US,D,20171002,000000,21.3664,21.9992,21.1924,21.9914,26691.624898271,0
+LMNR.US,D,20171003,000000,21.9814,21.9914,21.6324,21.7768,15571.800112105,0
+LMNR.US,D,20171004,000000,21.7689,21.7689,21.0154,21.1162,30774.456427307,0
+LMNR.US,D,20171005,000000,21.1835,21.4228,20.6209,21.1924,49241.75980115,0
+LMNR.US,D,20171006,000000,21.0974,21.5879,20.6387,20.7207,22784.768768307,0
+LMNR.US,D,20171009,000000,21.1736,21.1736,20.0404,20.079,35383.191447823,0
+LMNR.US,D,20171010,000000,19.819,20.8315,19.819,20.8315,42773.146855964,0
+LMNR.US,D,20171011,000000,20.9264,21.4307,20.8493,20.9976,28856.931389148,0
+LMNR.US,D,20171012,000000,20.8888,21.2478,20.8888,21.0787,9779.7822357641,0
+LMNR.US,D,20171013,000000,21.2023,21.8895,20.9748,21.7531,25672.181207098,0
+LMNR.US,D,20171016,000000,21.7699,21.9073,21.1736,21.8806,18221.544626863,0
+LMNR.US,D,20171017,000000,21.6334,21.6334,20.7129,21.1548,39550.97661779,0
+LMNR.US,D,20171018,000000,21.2557,21.5117,21.1548,21.3387,25774.327846789,0
+LMNR.US,D,20171019,000000,21.319,21.4386,21.1548,21.2656,17004.887126384,0
+LMNR.US,D,20171020,000000,21.5039,21.9073,21.0698,21.2023,22306.398861636,0
+LMNR.US,D,20171023,000000,21.1548,21.2478,20.879,21.0075,13550.105728518,0
+LMNR.US,D,20171024,000000,21.0154,21.4347,20.9522,21.2023,26983.90587719,0
+LMNR.US,D,20171025,000000,21.1924,21.6977,21.06,21.5781,32759.742107639,0
+LMNR.US,D,20171026,000000,21.6611,21.6611,21.1924,21.2557,10792.146456861,0
+LMNR.US,D,20171027,000000,21.3387,21.6512,21.0154,21.6512,23811.291929558,0
+LMNR.US,D,20171030,000000,21.5583,21.5583,20.4933,20.6051,25552.841568647,0
+LMNR.US,D,20171031,000000,20.8691,21.5969,20.7534,21.4752,30821.990012115,0
+LMNR.US,D,20171101,000000,21.3674,21.6057,20.5033,20.6851,19488.769770752,0
+LMNR.US,D,20171102,000000,20.7761,21.8134,20.7583,21.6977,55299.763481835,0
+LMNR.US,D,20171103,000000,21.5285,21.6334,21.2023,21.3674,22602.725252026,0
+LMNR.US,D,20171106,000000,21.3575,21.4485,20.8691,20.8988,13687.649718596,0
+LMNR.US,D,20171107,000000,21.0234,21.0234,20.4785,20.7297,46199.610373521,0
+LMNR.US,D,20171108,000000,20.7207,20.7207,20.3628,20.5299,14191.303446974,0
+LMNR.US,D,20171109,000000,20.5567,21.0787,20.3441,21.0412,37486.805413737,0
+LMNR.US,D,20171110,000000,20.9363,21.3091,20.8532,21.146,25186.731830348,0
+LMNR.US,D,20171113,000000,20.8888,21.3002,20.5863,20.7039,27577.57001084,0
+LMNR.US,D,20171114,000000,20.3441,20.7207,20.3441,20.6851,8583.3517926505,0
+LMNR.US,D,20171115,000000,20.5389,21.1924,20.4647,20.9828,37944.948263044,0
+LMNR.US,D,20171116,000000,21.05,22.2049,21.05,22.0912,27950.759219215,0
+LMNR.US,D,20171117,000000,22.0121,22.285,20.8147,22.1376,24119.754554368,0
+LMNR.US,D,20171120,000000,22.109,23.9699,21.6887,22.9485,57848.372709769,0
+LMNR.US,D,20171121,000000,23.2244,23.2619,22.6567,23.0404,58776.794642803,0
+LMNR.US,D,20171122,000000,23.0503,23.4349,22.8456,23.2432,20757.00626751,0
+LMNR.US,D,20171124,000000,23.2619,23.2619,22.2208,22.4798,27023.34863905,0
+LMNR.US,D,20171127,000000,22.4798,22.9752,22.1772,22.5717,30212.144232573,0
+LMNR.US,D,20171128,000000,22.6153,22.6153,21.1548,22.5529,27569.479187894,0
+LMNR.US,D,20171129,000000,21.7253,23.167,21.7253,23.1393,19861.958979128,0
+LMNR.US,D,20171130,000000,22.7745,23.4251,22.1188,23.3232,35487.36079325,0
+LMNR.US,D,20171201,000000,23.1393,23.3618,22.7092,23.0404,15507.073528539,0
+LMNR.US,D,20171204,000000,23.1224,23.1224,22.7289,22.8545,21587.326972325,0
+LMNR.US,D,20171205,000000,22.985,22.985,21.4485,21.7441,52106.92247684,0
+LMNR.US,D,20171206,000000,21.6789,22.46,21.2883,21.4228,54143.787153451,0
+LMNR.US,D,20171207,000000,21.4851,21.4851,20.173,20.3826,83613.598380745,0
+LMNR.US,D,20171208,000000,20.3826,20.9166,20.003,20.2709,64628.48233837,0
+LMNR.US,D,20171211,000000,20.2985,20.6476,20.1196,20.4647,55752.849566801,0
+LMNR.US,D,20171212,000000,20.6149,20.7761,20.5567,20.6951,21768.359135738,0
+LMNR.US,D,20171213,000000,20.6149,22.0784,20.3253,21.3941,50148.943323951,0
+LMNR.US,D,20171214,000000,21.3289,21.3289,20.0592,20.0692,41833.60004138,0
+LMNR.US,D,20171215,000000,20.079,20.4083,19.555,19.6727,163618.68972765,0
+LMNR.US,D,20171218,000000,20.0208,20.8414,20.0208,20.4647,25920.974012682,0
+LMNR.US,D,20171219,000000,20.5389,20.8028,20.1443,20.4735,30899.864182968,0
+LMNR.US,D,20171220,000000,20.5201,21.0184,20.0642,20.5567,22041.424410159,0
+LMNR.US,D,20171221,000000,20.7761,21.3387,20.1542,20.9828,25828.940901673,0
+LMNR.US,D,20171222,000000,20.965,21.8895,20.4469,21.0234,28848.840566202,0
+LMNR.US,D,20171226,000000,20.965,21.1638,20.3253,20.5567,15861.047032419,0
+LMNR.US,D,20171227,000000,20.5764,21.4139,20.3253,20.8691,18627.097127022,0
+LMNR.US,D,20171228,000000,20.7297,21.319,20.4547,21.1924,29881.431844663,0
+LMNR.US,D,20171229,000000,21.2557,21.6799,19.8922,20.6545,131284.72717754,0
+LMNR.US,D,20180102,000000,20.7475,21.7995,20.2778,20.3055,38682.224503982,0
+LMNR.US,D,20180103,000000,20.3707,20.5773,20.0088,20.17,28439.24265457,0
+LMNR.US,D,20180104,000000,20.2867,20.2867,19.5115,19.5599,23118.515214822,0
+LMNR.US,D,20180105,000000,19.6875,19.8952,19.4117,19.4847,16101.749015057,0
+LMNR.US,D,20180108,000000,19.4937,22.7438,19.3939,22.4175,149281.75146766,0
+LMNR.US,D,20180109,000000,22.5846,22.5925,19.8922,20.1038,105233.28864485,0
+LMNR.US,D,20180110,000000,20.0464,20.1789,19.1259,19.5777,61162.576058953,0
+LMNR.US,D,20180111,000000,19.8922,20.3233,19.8922,19.8922,38011.697552347,0
+LMNR.US,D,20180112,000000,19.9366,20.2224,19.2079,20.0938,54255.035968956,0
+LMNR.US,D,20180116,000000,20.17,20.26,19.4571,19.5955,46981.38614066,0
+LMNR.US,D,20180117,000000,19.6697,19.6697,19.3107,19.4285,28252.142373947,0
+LMNR.US,D,20180118,000000,19.3305,19.3563,18.6097,19.1536,30831.092187929,0
+LMNR.US,D,20180119,000000,19.1723,19.9198,18.7096,19.6786,30928.182063279,0
+LMNR.US,D,20180122,000000,19.6875,19.8862,19.4937,19.6618,23292.467908158,0
+LMNR.US,D,20180123,000000,19.7162,20.3233,19.3483,20.2867,52158.50147312,0
+LMNR.US,D,20180124,000000,20.2778,20.6545,18.9993,19.7982,32591.857531514,0
+LMNR.US,D,20180125,000000,19.9198,20.1038,19.6045,19.8249,14927.568335044,0
+LMNR.US,D,20180126,000000,19.8348,20.0938,19.7162,19.911,17505.506796157,0
+LMNR.US,D,20180129,000000,19.7814,20.0276,19.4661,19.9742,29733.774325901,0
+LMNR.US,D,20180130,000000,19.7725,20.0464,19.5738,19.6618,16885.547487934,0
+LMNR.US,D,20180131,000000,19.6786,19.907,19.4571,19.8734,27806.135759058,0
+LMNR.US,D,20180201,000000,19.7251,20.0276,19.6875,19.8546,22799.93906133,0
+LMNR.US,D,20180202,000000,19.6786,19.8546,19.1852,19.198,18450.110375082,0
+LMNR.US,D,20180205,000000,19.1031,19.6045,18.4525,18.4624,20274.590949365,0
+LMNR.US,D,20180206,000000,18.4525,19.4571,18.4525,18.5731,33171.362725008,0
+LMNR.US,D,20180207,000000,18.85,19.2821,18.85,18.85,19382.577719588,0
+LMNR.US,D,20180208,000000,18.5455,19.032,18.0956,18.1134,37172.274671718,0
+LMNR.US,D,20180209,000000,18.7472,19.1446,18.1203,18.5158,68266.318605386,0
+LMNR.US,D,20180212,000000,18.5731,18.8658,18.3655,18.7926,18152.772631823,0
+LMNR.US,D,20180213,000000,18.5653,18.9074,18.5355,18.6819,21432.589983486,0
+LMNR.US,D,20180214,000000,18.4624,19.5313,18.4624,19.0418,17164.680879564,0
+LMNR.US,D,20180215,000000,19.3107,20.0376,19.0527,20.0376,21607.55402969,0
+LMNR.US,D,20180216,000000,19.8922,20.0563,19.1634,19.2821,18970.95710222,0
+LMNR.US,D,20180220,000000,19.2346,19.4847,19.0152,19.3019,14942.738628068,0
+LMNR.US,D,20180221,000000,19.2346,19.9544,19.2267,19.3563,8796.7472478466,0
+LMNR.US,D,20180222,000000,19.2267,19.5065,19.0695,19.1071,6125.7643228566,0
+LMNR.US,D,20180223,000000,19.2346,19.5213,19.0181,19.5213,16551.801041419,0
+LMNR.US,D,20180226,000000,19.4571,19.8249,19.4571,19.7438,33033.818734929,0
+LMNR.US,D,20180227,000000,19.7893,19.7982,19.4117,19.5689,21128.17277015,0
+LMNR.US,D,20180228,000000,19.6045,19.7893,19.1071,19.7438,46832.717269031,0
+LMNR.US,D,20180301,000000,19.6232,19.6875,19.0152,19.6875,40688.748594546,0
+LMNR.US,D,20180302,000000,19.4285,19.7162,19.2267,19.3839,41317.810078584,0
+LMNR.US,D,20180305,000000,19.3107,19.5511,19.2079,19.3107,15073.203148069,0
+LMNR.US,D,20180306,000000,19.5777,19.5777,18.9984,19.2445,15013.533328844,0
+LMNR.US,D,20180307,000000,19.0596,19.4155,19.0596,19.2168,24826.69020926,0
+LMNR.US,D,20180308,000000,19.3939,19.5511,19.032,19.1536,19463.485949047,0
+LMNR.US,D,20180309,000000,19.5511,19.734,19.2722,19.4759,57440.797503874,0
+LMNR.US,D,20180312,000000,19.6519,21.2923,19.4571,21.1736,158737.90078559,0
+LMNR.US,D,20180313,000000,21.3862,22.1218,20.9739,21.136,57049.403943869,0
+LMNR.US,D,20180314,000000,21.2656,21.6947,21.2023,21.4238,29917.840547919,0
+LMNR.US,D,20180315,000000,21.4149,21.5791,20.8483,21.3575,19731.494459127,0
+LMNR.US,D,20180316,000000,21.2745,21.6987,20.8849,21.2379,72383.536131942,0
+LMNR.US,D,20180319,000000,21.2023,21.3387,20.9066,21.0787,23511.931480563,0
+LMNR.US,D,20180320,000000,21.2102,21.2102,20.8127,20.9452,22012.095176981,0
+LMNR.US,D,20180321,000000,20.9818,21.1924,20.8404,20.9966,19621.256996491,0
+LMNR.US,D,20180322,000000,20.7287,21.0066,20.3895,20.5013,36778.858405978,0
+LMNR.US,D,20180323,000000,20.5547,21.0886,20.3233,20.4528,26438.786681215,0
+LMNR.US,D,20180326,000000,20.7672,20.7781,19.9198,20.3975,22548.112197142,0
+LMNR.US,D,20180327,000000,20.3975,21.0886,20.3322,20.5932,23303.592789708,0
+LMNR.US,D,20180328,000000,20.6941,21.4317,20.5853,21.3091,45746.524288554,0
+LMNR.US,D,20180329,000000,21.3575,21.9854,21.3476,21.8826,47937.114601136,0
+LMNR.US,D,20180402,000000,21.8272,21.8272,20.8127,21.146,25697.465028803,0
+LMNR.US,D,20180403,000000,21.136,21.3763,20.4715,21.146,17891.843591821,0
+LMNR.US,D,20180404,000000,21.0066,21.6443,21.0066,21.5493,10273.32243546,0
+LMNR.US,D,20180405,000000,21.4505,21.929,21.4396,21.9093,18092.091459729,0
+LMNR.US,D,20180406,000000,21.755,22.1722,21.5493,21.6443,17687.550312438,0
+LMNR.US,D,20180409,000000,21.755,21.755,21.141,21.3951,8947.4388252126,0
+LMNR.US,D,20180410,000000,21.6156,22.1722,21.4238,21.9864,14274.234382169,0
+LMNR.US,D,20180411,000000,21.7916,22.109,21.6987,21.7916,12428.515397653,0
+LMNR.US,D,20180412,000000,21.8924,22.192,21.846,21.938,10080.154037628,0
+LMNR.US,D,20180413,000000,22.015,22.1624,21.4663,21.7372,11852.044262763,0
+LMNR.US,D,20180416,000000,21.3763,22.192,21.3763,22.0862,9301.4123290923,0
+LMNR.US,D,20180417,000000,22.192,22.192,21.9093,22.1338,27571.50189363,0
+LMNR.US,D,20180418,000000,22.192,22.5065,22.0674,22.3641,14635.287356127,0
+LMNR.US,D,20180419,000000,22.28,22.5332,21.8924,22.3078,11850.021557027,0
+LMNR.US,D,20180420,000000,22.1722,22.4007,21.7916,22.1722,13036.338471458,0
+LMNR.US,D,20180423,000000,22.0496,22.1624,21.6443,21.9478,15670.912693192,0
+LMNR.US,D,20180424,000000,22.0862,22.192,21.7728,22.0398,17226.373404527,0
+LMNR.US,D,20180425,000000,22.0774,22.5233,21.938,22.2988,20659.91639216,0
+LMNR.US,D,20180426,000000,22.373,22.373,21.9478,22.0052,25272.696824148,0
+LMNR.US,D,20180427,000000,21.8361,22.1338,21.4762,21.6255,14376.38102186,0
+LMNR.US,D,20180430,000000,21.6621,21.9577,21.2547,21.5207,9440.9790249078,0
+LMNR.US,D,20180501,000000,21.4663,21.7975,21.1064,21.6621,9185.1067492461,0
+LMNR.US,D,20180502,000000,21.5691,22.0724,21.4099,21.6621,17454.939152746,0
+LMNR.US,D,20180503,000000,21.4861,21.7175,21.3002,21.4762,9559.3073104905,0
+LMNR.US,D,20180504,000000,21.3467,22.0102,21.3467,21.6343,10488.740596392,0
+LMNR.US,D,20180507,000000,21.405,21.9014,21.405,21.7075,20423.259820995,0
+LMNR.US,D,20180508,000000,21.5127,21.755,21.3951,21.6621,17745.197425928,0
+LMNR.US,D,20180509,000000,21.7273,21.9093,21.4277,21.7728,23896.24557049,0
+LMNR.US,D,20180510,000000,21.7273,22.5065,21.6156,22.28,9695.8399477012,0
+LMNR.US,D,20180511,000000,22.2346,22.4007,22.015,22.3156,9723.1464751434,0
+LMNR.US,D,20180514,000000,22.3453,22.3453,21.8005,21.846,11583.024399815,0
+LMNR.US,D,20180515,000000,21.6897,22.4432,21.6709,22.1525,21623.735675582,0
+LMNR.US,D,20180516,000000,22.1822,22.7349,22.1822,22.6775,13399.414151152,0
+LMNR.US,D,20180517,000000,22.5589,23.1037,22.4917,23.0394,26005.927653613,0
+LMNR.US,D,20180518,000000,23.1126,23.1126,22.6775,22.726,18698.903180666,0
+LMNR.US,D,20180521,000000,22.7635,23.0394,22.5687,22.9653,13870.704587746,0
+LMNR.US,D,20180522,000000,22.9346,23.0662,22.6489,22.6489,16159.396128546,0
+LMNR.US,D,20180523,000000,22.55,23.0118,22.4195,22.8921,9062.7330521905,0
+LMNR.US,D,20180524,000000,22.8733,22.9297,22.5777,22.7635,8571.2155582318,0
+LMNR.US,D,20180525,000000,22.6775,22.6775,22.2306,22.6033,8901.9279461423,0
+LMNR.US,D,20180529,000000,22.4867,23.0118,22.4867,22.9475,13439.868265881,0
+LMNR.US,D,20180530,000000,23.0028,23.426,22.6183,22.7982,67612.98465251,0
+LMNR.US,D,20180531,000000,22.8259,23.1215,22.3255,22.3918,21927.14153605,0
+LMNR.US,D,20180601,000000,22.6033,22.8822,22.4768,22.8259,9800.0092931287,0
+LMNR.US,D,20180604,000000,22.8822,22.8822,22.4195,22.5144,17128.272176309,0
+LMNR.US,D,20180605,000000,22.5865,22.8921,22.4284,22.8634,22690.712951562,0
+LMNR.US,D,20180606,000000,22.7537,23.1868,22.5144,23.1037,24448.444236542,0
+LMNR.US,D,20180607,000000,23.1037,23.168,22.4867,22.5312,10782.032928178,0
+LMNR.US,D,20180608,000000,22.6409,23.4359,22.6409,23.168,33154.169726248,0
+LMNR.US,D,20180611,000000,23.2056,24.5009,23.1492,23.8868,95752.866858085,0
+LMNR.US,D,20180612,000000,23.8067,23.8067,21.1825,23.3331,106734.13630131,0
+LMNR.US,D,20180613,000000,23.5209,24.5009,23.4181,24.1874,60704.433209646,0
+LMNR.US,D,20180614,000000,24.2774,24.7787,23.2718,24.5087,48065.556415401,0
+LMNR.US,D,20180615,000000,24.2952,24.7213,24.0381,24.0569,68351.272246316,0
+LMNR.US,D,20180618,000000,24.0381,24.2862,23.6959,24.0381,39039.232066467,0
+LMNR.US,D,20180619,000000,23.9847,24.305,23.8868,24.0569,46512.118409803,0
+LMNR.US,D,20180620,000000,23.9066,24.7303,23.8255,24.6827,50941.843972641,0
+LMNR.US,D,20180621,000000,22.9198,23.8522,22.0052,23.6959,1099566.0994534,0
+LMNR.US,D,20180622,000000,23.8067,24.0381,23.075,23.8611,142845.50181425,0
+LMNR.US,D,20180625,000000,24.2497,24.2497,23.3529,23.6495,165567.56670473,0
+LMNR.US,D,20180626,000000,23.7435,23.9066,23.1868,23.3816,103830.54221662,0
+LMNR.US,D,20180627,000000,23.4646,23.8166,22.2434,22.3918,137843.35052799,0
+LMNR.US,D,20180628,000000,22.7982,23.2718,22.2988,22.8921,117474.70376189,0
+LMNR.US,D,20180629,000000,22.8169,22.994,22.1722,22.7537,124966.80580971,0
+LMNR.US,D,20180702,000000,22.6033,23.8067,22.6033,23.7899,76906.306158657,0
+LMNR.US,D,20180703,000000,23.8067,24.1024,23.7721,23.9936,85102.309802776,0
+LMNR.US,D,20180705,000000,24.0381,24.0886,23.6297,24.0193,115612.80313147,0
+LMNR.US,D,20180706,000000,24.0934,24.1794,23.5823,23.7137,159951.52422746,0
+LMNR.US,D,20180709,000000,23.8779,24.3278,23.6763,24.0737,94138.747680393,0
+LMNR.US,D,20180710,000000,24.0648,24.0648,23.0928,23.4063,66444.872089707,0
+LMNR.US,D,20180711,000000,23.3974,24.0648,23.3608,23.4923,57914.110646204,0
+LMNR.US,D,20180712,000000,23.5743,23.7049,23.1848,23.4251,34491.178218045,0
+LMNR.US,D,20180713,000000,23.3697,23.5961,23.2797,23.4251,31380.256795377,0
+LMNR.US,D,20180716,000000,23.3608,23.4251,22.991,23.1472,50821.492981322,0
+LMNR.US,D,20180717,000000,23.1562,23.6199,23.1562,23.5378,50795.197806748,0
+LMNR.US,D,20180718,000000,23.5477,23.8611,23.3232,23.6387,97649.153486012,0
+LMNR.US,D,20180719,000000,23.5477,23.7801,23.074,23.2036,181603.57778335,0
+LMNR.US,D,20180720,000000,23.2134,23.7425,22.8891,23.5655,102110.23098776,0
+LMNR.US,D,20180723,000000,23.5022,24.0836,22.9989,23.1196,624121.02527648,0
+LMNR.US,D,20180724,000000,23.1758,23.2886,22.6557,23.0186,99281.477015332,0
+LMNR.US,D,20180725,000000,23.0286,23.3608,22.8318,23.0928,175008.54572963,0
+LMNR.US,D,20180726,000000,23.1284,23.5022,22.8793,23.0474,300159.41776137,0
+LMNR.US,D,20180727,000000,23.3064,23.7325,22.8051,22.9366,347051.80484963,0
+LMNR.US,D,20180730,000000,22.991,24.0193,22.8891,23.8779,165932.66509016,0
+LMNR.US,D,20180731,000000,23.9353,25.3166,23.8057,25.2622,440901.30560971,0
+LMNR.US,D,20180801,000000,25.2524,25.8081,24.8073,25.7141,230841.29217303,0
+LMNR.US,D,20180802,000000,25.4362,26.3627,25.3908,25.9553,165505.87417976,0
+LMNR.US,D,20180803,000000,26.1323,26.4932,25.8258,26.421,74467.934393359,0
+LMNR.US,D,20180806,000000,26.4408,26.8977,26.334,26.5654,87580.124329934,0
+LMNR.US,D,20180807,000000,26.5199,27.0499,26.1966,26.8165,151461.21689869,0
+LMNR.US,D,20180808,000000,26.8165,27.0025,26.164,26.9115,80677.641004279,0
+LMNR.US,D,20180809,000000,26.9115,27.8735,26.6623,27.4662,137259.79992302,0
+LMNR.US,D,20180810,000000,27.3742,27.48,26.8937,26.9569,47434.472225626,0
+LMNR.US,D,20180813,000000,26.9203,27.4484,26.7523,26.9847,71910.222989611,0
+LMNR.US,D,20180814,000000,27.04,27.301,26.8551,26.9747,69111.809603225,0
+LMNR.US,D,20180815,000000,26.9293,27.1606,26.4675,26.6327,108974.28290443,0
+LMNR.US,D,20180816,000000,26.7236,27.1063,26.4497,26.6524,200077.96062727,0
+LMNR.US,D,20180817,000000,26.5466,27.0667,26.0967,26.7434,319844.38998856,0
+LMNR.US,D,20180820,000000,26.7523,27.1893,26.3924,27.1794,362270.64281072,0
+LMNR.US,D,20180821,000000,27.2328,28.0219,27.1241,27.6224,140414.20951903,0
+LMNR.US,D,20180822,000000,27.6046,27.8735,27.4346,27.7648,106383.19685602,0
+LMNR.US,D,20180823,000000,27.7727,27.8449,27.476,27.569,67499.713131269,0
+LMNR.US,D,20180824,000000,27.662,27.922,27.6521,27.7994,224046.01225141,0
+LMNR.US,D,20180827,000000,27.7994,27.9121,27.4484,27.7648,117832.72267724,0
+LMNR.US,D,20180828,000000,27.8439,27.922,27.5216,27.5878,81285.464078084,0
+LMNR.US,D,20180829,000000,27.5789,27.8735,27.486,27.8735,61346.64228097,0
+LMNR.US,D,20180830,000000,27.7994,28.2552,27.6234,27.9487,98506.78071827,0
+LMNR.US,D,20180831,000000,27.8537,28.5964,27.8537,28.5864,88255.708045911,0
+LMNR.US,D,20180904,000000,28.5964,28.8663,28.2276,28.7002,191018.26163368,0
+LMNR.US,D,20180905,000000,28.7002,28.9197,28.365,28.9197,68924.709322603,0
+LMNR.US,D,20180906,000000,28.9671,29.1817,28.7101,29.0957,225628.77949018,0
+LMNR.US,D,20180907,000000,29.1055,30.0538,29.0858,29.9885,203845.25006142,0
+LMNR.US,D,20180910,000000,30.1062,30.9704,30.1062,30.8221,342949.75761609,0
+LMNR.US,D,20180911,000000,25.02,26.8413,24.6037,25.8258,947144.09732989,0
+LMNR.US,D,20180912,000000,25.9455,26.1778,25.364,25.6795,244580.52088791,0
+LMNR.US,D,20180913,000000,25.6795,25.8624,24.8361,25.5489,197145.03730941,0
+LMNR.US,D,20180914,000000,25.4748,26.3924,25.2622,26.2916,325768.89509064,0
+LMNR.US,D,20180917,000000,26.2916,26.3924,25.7813,26.3252,239124.27216381,0
+LMNR.US,D,20180918,000000,26.343,26.5753,26.0493,26.1135,235663.42264873,0
+LMNR.US,D,20180919,000000,26.0967,26.244,25.7911,26.1966,137039.32499775,0
+LMNR.US,D,20180920,000000,26.3004,26.6534,25.7239,25.7911,104129.90266562,0
+LMNR.US,D,20180921,000000,25.7813,25.7813,25.0486,25.5489,632421.19826603,0
+LMNR.US,D,20180924,000000,25.5569,25.9099,24.7135,24.8914,167863.33771561,0
+LMNR.US,D,20180925,000000,24.926,25.3264,24.7223,25.1129,205647.4808726,0
+LMNR.US,D,20180926,000000,25.0862,25.2138,24.1874,24.3338,199025.14229144,0
+LMNR.US,D,20180927,000000,24.3248,24.5562,23.8156,24.1112,139692.10357112,0
+LMNR.US,D,20180928,000000,24.1024,24.2596,23.9155,24.1972,96860.298248794,0
+LMNR.US,D,20181001,000000,24.231,24.4277,23.6585,23.6663,134598.93052671,0
+LMNR.US,D,20181002,000000,23.5823,23.7801,23.4547,23.5477,85640.349528673,0
+LMNR.US,D,20181003,000000,23.5655,23.8354,23.5289,23.5921,73120.81237288,0
+LMNR.US,D,20181004,000000,23.5101,23.6001,23.082,23.251,98776.811934086,0
+LMNR.US,D,20181005,000000,23.2412,23.8878,23.2412,23.7523,117335.13706607,0
+LMNR.US,D,20181008,000000,23.7425,23.871,23.4251,23.6485,95465.642643507,0
+LMNR.US,D,20181009,000000,23.6001,24.1034,23.251,24.0658,131574.98545072,0
+LMNR.US,D,20181010,000000,24.0579,24.0747,23.1749,23.2876,260183.67293892,0
+LMNR.US,D,20181011,000000,23.2698,23.5101,22.7675,22.9613,257351.88490788,0
+LMNR.US,D,20181012,000000,23.165,23.3687,22.9653,23.0632,254292.54248149,0
+LMNR.US,D,20181015,000000,23.0552,23.3687,22.6726,23.2224,98987.173330678,0
+LMNR.US,D,20181016,000000,23.2224,23.5911,22.989,23.4923,154826.99924414,0
+LMNR.US,D,20181017,000000,23.4636,23.9659,23.2224,23.8532,93221.45062891,0
+LMNR.US,D,20181018,000000,23.8433,25.0902,23.1274,23.165,130172.23902249,0
+LMNR.US,D,20181019,000000,23.1096,23.1749,22.8397,23.0364,140389.93705019,0
+LMNR.US,D,20181022,000000,23.0918,23.3499,22.6459,22.7675,104659.85156857,0
+LMNR.US,D,20181023,000000,22.5529,22.9979,22.3186,22.8298,95479.801583663,0
+LMNR.US,D,20181024,000000,23.0276,23.0276,22.5895,22.6063,123270.7670497,0
+LMNR.US,D,20181025,000000,22.6163,23.2026,22.6163,23.1096,77128.803789667,0
+LMNR.US,D,20181026,000000,22.8496,23.4349,22.5965,23.2224,132564.08855585,0
+LMNR.US,D,20181029,000000,23.3786,23.7979,22.989,23.1848,54548.328300742,0
+LMNR.US,D,20181030,000000,23.1749,23.5477,22.9979,23.1274,71855.609934726,0
+LMNR.US,D,20181031,000000,23.2412,23.2412,22.7487,22.8971,96713.652082901,0
+LMNR.US,D,20181101,000000,22.7982,23.7474,22.7982,23.5655,116971.05003351,0
+LMNR.US,D,20181102,000000,23.5921,23.9363,23.2698,23.8789,127554.85779951,0
+LMNR.US,D,20181105,000000,23.8878,24.1982,23.3786,23.5921,70511.521972852,0
+LMNR.US,D,20181106,000000,23.5565,23.5565,22.6439,23.1274,66298.225923814,0
+LMNR.US,D,20181107,000000,23.1936,23.6099,23.0078,23.2698,75347.811388718,0
+LMNR.US,D,20181108,000000,23.26,23.5565,23.0276,23.5101,55013.550620127,0
+LMNR.US,D,20181109,000000,23.5022,23.7711,23.1364,23.52,95530.369227075,0
+LMNR.US,D,20181112,000000,23.4735,23.8433,23.2965,23.5921,77475.69782347,0
+LMNR.US,D,20181113,000000,23.6663,23.8364,23.4063,23.6585,83858.345774856,0
+LMNR.US,D,20181114,000000,23.7801,23.871,22.9346,23.073,62064.702817412,0
+LMNR.US,D,20181115,000000,23.0276,23.3786,22.5895,22.7952,55100.526966794,0
+LMNR.US,D,20181116,000000,22.6163,22.9692,22.3582,22.6539,51712.494858231,0
+LMNR.US,D,20181119,000000,22.8971,22.9445,22.376,22.7675,83324.351460431,0
+LMNR.US,D,20181120,000000,22.7487,22.9247,22.4313,22.7399,100243.27359302,0
+LMNR.US,D,20181121,000000,22.7487,23.4162,22.7487,23.0276,56863.315016116,0
+LMNR.US,D,20181123,000000,23.0177,23.1274,22.8496,22.9514,8892.8257703282,0
+LMNR.US,D,20181126,000000,23.0364,23.0364,22.3532,22.5173,37189.467670477,0
+LMNR.US,D,20181127,000000,22.5085,22.8298,22.4125,22.5085,54479.556305703,0
+LMNR.US,D,20181128,000000,22.5173,22.7309,22.2376,22.7023,35011.013592315,0
+LMNR.US,D,20181129,000000,22.6923,22.9247,22.5173,22.5895,32997.410031673,0
+LMNR.US,D,20181130,000000,22.5717,22.5717,22.115,22.4225,44287.142099701,0
+LMNR.US,D,20181203,000000,22.6063,22.7349,21.9834,22.1634,63725.344227042,0
+LMNR.US,D,20181204,000000,22.1535,22.6923,20.967,21.2705,74694.477435843,0
+LMNR.US,D,20181206,000000,21.1696,21.1796,20.4153,20.7603,120164.90239137,0
+LMNR.US,D,20181207,000000,20.7682,21.1124,20.3975,20.4627,109039.00948799,0
+LMNR.US,D,20181210,000000,20.3895,20.5339,19.4591,19.8398,119672.37354455,0
+LMNR.US,D,20181211,000000,19.9515,20.2165,19.4967,19.5243,68574.781230195,0
+LMNR.US,D,20181212,000000,19.7102,20.0148,19.5896,19.8496,107484.56012953,0
+LMNR.US,D,20181213,000000,19.8596,20.0346,19.2831,19.82,124874.77269871,0
+LMNR.US,D,20181214,000000,19.7666,19.9515,19.117,19.1634,60871.306432903,0
+LMNR.US,D,20181217,000000,19.1259,19.4037,18.3893,18.5781,101975.72105629,0
+LMNR.US,D,20181218,000000,18.7531,18.7729,18.2142,18.4269,110418.49480026,0
+LMNR.US,D,20181219,000000,18.5405,19.0932,18.3725,18.586,117260.29695382,0
+LMNR.US,D,20181220,000000,18.1064,18.7066,17.786,18.0481,126874.21731919,0
+LMNR.US,D,20181221,000000,17.9996,18.0194,17.2393,17.4063,273102.69447767,0
+LMNR.US,D,20181224,000000,17.4063,17.8148,16.8675,16.9812,79662.242724578,0
+LMNR.US,D,20181226,000000,17.2571,17.7416,16.7854,17.4914,112076.10215128,0
+LMNR.US,D,20181227,000000,17.3421,17.9096,17.0989,17.62,120961.84845154,0
+LMNR.US,D,20181228,000000,17.6872,18.7383,17.6872,18.2261,113979.46824929,0
+LMNR.US,D,20181231,000000,18.5899,18.5899,17.8543,18.2261,98264.056029895,0
+LMNR.US,D,20190102,000000,18.0214,18.5899,17.7505,18.4495,56428.433282778,0
+LMNR.US,D,20190103,000000,18.4397,18.6829,17.882,17.9106,98577.575419046,0
+LMNR.US,D,20190104,000000,18.0698,18.9914,18.0698,18.7383,66054.489882571,0
+LMNR.US,D,20190107,000000,18.6186,19.2752,18.5346,19.1219,74973.610827473,0
+LMNR.US,D,20190108,000000,19.4661,20.7079,19.2415,20.4923,166070.20908024,0
+LMNR.US,D,20190109,000000,20.5201,20.7524,20.0346,20.4725,71974.949573177,0
+LMNR.US,D,20190110,000000,20.4637,20.6891,20.2788,20.5567,51412.123056367,0
+LMNR.US,D,20190111,000000,20.5467,20.698,20.3816,20.5299,44078.803408846,0
+LMNR.US,D,20190114,000000,20.3905,20.4073,19.9792,20.1186,84797.89258944,0
+LMNR.US,D,20190115,000000,20.3816,21.9172,20.0058,20.6793,225815.8797708,0
+LMNR.US,D,20190116,000000,20.6891,20.6891,19.5699,19.5797,222755.52599155,0
+LMNR.US,D,20190117,000000,19.5797,20.1186,19.5797,19.9426,109769.20625886,0
+LMNR.US,D,20190118,000000,19.9426,20.2778,19.5797,19.7359,116804.17681025,0
+LMNR.US,D,20190122,000000,19.6054,20.1938,19.6054,20.1848,98295.407968809,0
+LMNR.US,D,20190123,000000,20.2392,20.5665,19.7083,20.5111,111521.88077949,0
+LMNR.US,D,20190124,000000,20.5111,20.698,20.2392,20.436,71710.98647457,0
+LMNR.US,D,20190125,000000,20.5201,20.5863,19.9505,20.0444,107288.3576731,0
+LMNR.US,D,20190128,000000,19.9149,20.0958,19.7359,20.0148,65891.662070786,0
+LMNR.US,D,20190129,000000,20.0346,20.3243,20.0346,20.1285,93370.119500539,0
+LMNR.US,D,20190130,000000,20.2689,20.3144,20.1186,20.2204,62233.598746406,0
+LMNR.US,D,20190131,000000,20.1582,20.5863,19.9149,20.5389,78872.376134492,0
+LMNR.US,D,20190201,000000,20.5389,20.9037,20.3984,20.698,96805.685193909,0
+LMNR.US,D,20190204,000000,20.8088,21.5247,20.8088,21.0974,86705.304098917,0
+LMNR.US,D,20190205,000000,21.1924,21.2755,21.0312,21.2102,82692.255917789,0
+LMNR.US,D,20190206,000000,21.2379,21.4949,21.0124,21.4435,78166.451832469,0
+LMNR.US,D,20190207,000000,21.3585,21.6848,21.3101,21.5345,88990.961581112,0
+LMNR.US,D,20190208,000000,21.5167,21.6848,21.3249,21.4901,57601.602609922,0
+LMNR.US,D,20190211,000000,21.5929,21.6571,21.05,21.4801,85831.495220769,0
+LMNR.US,D,20190212,000000,21.4901,21.7827,21.3012,21.407,43135.21118279,0
+LMNR.US,D,20190213,000000,21.4169,21.7125,21.136,21.5345,50972.184558688,0
+LMNR.US,D,20190214,000000,21.5247,21.667,21.2201,21.4169,68955.049908649,0
+LMNR.US,D,20190215,000000,21.5079,21.9073,21.2478,21.7777,62944.579812771,0
+LMNR.US,D,20190219,000000,21.7689,21.7777,21.3783,21.4703,45915.420217548,0
+LMNR.US,D,20190220,000000,21.4623,21.8638,21.2478,21.6759,96333.383404447,0
+LMNR.US,D,20190221,000000,21.6305,21.8163,21.3298,21.6848,43876.5328352,0
+LMNR.US,D,20190222,000000,21.6759,22.0952,21.5641,22.0131,64165.282724721,0
+LMNR.US,D,20190225,000000,22.0309,22.1535,21.8351,21.936,42416.13929348,0
+LMNR.US,D,20190226,000000,21.936,21.9458,21.6027,21.7323,42626.500690071,0
+LMNR.US,D,20190227,000000,21.7224,21.927,20.4528,21.8638,60977.498484067,0
+LMNR.US,D,20190228,000000,21.8816,22.0131,21.7224,21.8163,58439.002784815,0
+LMNR.US,D,20190301,000000,21.9558,22.2168,21.6571,21.9172,51478.872345671,0
+LMNR.US,D,20190304,000000,21.9458,21.9558,21.5929,21.7224,73583.00063366,0
+LMNR.US,D,20190305,000000,21.5741,22.0131,21.4525,21.8539,51725.642445518,0
+LMNR.US,D,20190306,000000,21.8539,21.9043,21.5641,21.6848,56080.527896108,0
+LMNR.US,D,20190307,000000,21.6947,21.844,21.1024,21.3101,79626.84537419,0
+LMNR.US,D,20190308,000000,21.229,21.4169,20.9936,21.1162,33219.907662683,0
+LMNR.US,D,20190311,000000,21.146,21.4703,20.8839,21.3585,62545.09542982,0
+LMNR.US,D,20190312,000000,21.4169,21.4525,20.9512,21.2656,47890.592369198,0
+LMNR.US,D,20190313,000000,21.7421,23.9115,21.3783,23.0572,203245.51781055,0
+LMNR.US,D,20190314,000000,22.8694,23.0572,22.3374,22.3572,101207.09287644,0
+LMNR.US,D,20190315,000000,22.3374,22.5341,22.0764,22.1228,147694.93881741,0
+LMNR.US,D,20190318,000000,22.2444,22.6063,22.0388,22.5807,54587.771062603,0
+LMNR.US,D,20190319,000000,22.5895,22.7309,22.2356,22.3008,72961.0186197,0
+LMNR.US,D,20190320,000000,22.3473,22.6459,21.6305,21.7323,57321.457865423,0
+LMNR.US,D,20190321,000000,21.7224,22.0082,21.667,21.7877,39293.081636392,0
+LMNR.US,D,20190322,000000,21.7224,21.8351,21.4989,21.6107,92288.983284404,0
+LMNR.US,D,20190325,000000,21.5345,21.9172,21.4801,21.7965,41749.657753318,0
+LMNR.US,D,20190326,000000,21.8163,22.0388,21.6107,21.8727,34127.091185483,0
+LMNR.US,D,20190327,000000,21.8816,21.8816,21.3397,21.667,53588.554428793,0
+LMNR.US,D,20190328,000000,21.6107,21.932,21.6107,21.8816,33394.871708886,0
+LMNR.US,D,20190329,000000,21.927,22.0131,21.6305,21.936,46986.442905001,0
+LMNR.US,D,20190401,000000,21.8905,22.8091,21.7323,22.0486,34996.854652159,0
+LMNR.US,D,20190402,000000,22.0664,22.5895,21.8163,22.3661,95665.890511417,0
+LMNR.US,D,20190403,000000,22.375,22.6726,22.375,22.4491,51101.637725821,0
+LMNR.US,D,20190404,000000,22.4491,22.7675,22.3473,22.7487,78073.407368592,0
+LMNR.US,D,20190405,000000,22.814,23.158,22.6539,23.1037,86611.248282172,0
+LMNR.US,D,20190408,000000,23.0948,23.0948,22.7161,22.7487,49541.120250145,0
+LMNR.US,D,20190409,000000,22.7399,22.8931,22.1594,22.4294,46860.023796473,0
+LMNR.US,D,20190410,000000,22.4205,22.7309,22.3265,22.6726,50609.108878995,0
+LMNR.US,D,20190411,000000,22.7399,22.8694,22.4106,22.4976,29148.201015198,0
+LMNR.US,D,20190412,000000,22.4778,22.5619,22.1891,22.3651,31495.551022354,0
+LMNR.US,D,20190415,000000,22.2524,22.4393,22.0467,22.2247,32325.87172717,0
+LMNR.US,D,20190416,000000,22.3364,22.4481,22.198,22.3265,41074.074037341,0
+LMNR.US,D,20190417,000000,22.374,22.6311,21.9636,22.4017,73085.415022492,0
+LMNR.US,D,20190418,000000,22.2998,22.4481,21.6591,21.7847,39567.158263682,0
+LMNR.US,D,20190422,000000,21.8509,21.9794,21.3358,21.4949,32357.223666084,0
+LMNR.US,D,20190423,000000,21.4495,22.0289,21.4495,21.8885,32950.887799735,0
+LMNR.US,D,20190424,000000,21.8974,22.198,21.7847,21.9924,42708.420272397,0
+LMNR.US,D,20190425,000000,21.8974,21.8974,21.3931,21.3931,25734.885084928,0
+LMNR.US,D,20190426,000000,21.403,21.4584,21.225,21.4307,35395.327682242,0
+LMNR.US,D,20190429,000000,21.5305,21.7194,21.4949,21.5899,31924.364638483,0
+LMNR.US,D,20190430,000000,21.5899,21.6275,21.2152,21.3546,42844.952909608,0
+LMNR.US,D,20190501,000000,21.3447,21.4228,21.1598,21.2606,46591.003933525,0
+LMNR.US,D,20190502,000000,21.2705,21.2893,20.5695,20.8878,33547.585991989,0
+LMNR.US,D,20190503,000000,21.055,21.316,20.3361,21.225,92987.828116349,0
+LMNR.US,D,20190506,000000,20.9551,21.5801,20.9551,21.4949,29307.994768377,0
+LMNR.US,D,20190507,000000,21.3842,22.6587,21.1598,21.3546,29896.602137686,0
+LMNR.US,D,20190508,000000,21.233,21.6541,21.1974,21.4307,33408.019296174,0
+LMNR.US,D,20190509,000000,21.316,21.9538,21.1114,21.4228,33263.395836017,0
+LMNR.US,D,20190510,000000,21.3931,21.5801,21.0926,21.5217,17998.035642985,0
+LMNR.US,D,20190513,000000,21.2152,21.2152,19.8882,19.9159,251073.40630193,0
+LMNR.US,D,20190514,000000,17.9769,19.4275,17.9068,18.671,460682.35635938,0
+LMNR.US,D,20190515,000000,18.6799,19.6054,18.2993,19.2317,158358.64346,0
+LMNR.US,D,20190516,000000,19.2317,19.5975,18.8876,18.9716,65884.582600709,0
+LMNR.US,D,20190517,000000,18.85,18.9618,18.2903,18.3071,43242.414586822,0
+LMNR.US,D,20190520,000000,18.2903,18.3071,17.969,18.146,31873.796995072,0
+LMNR.US,D,20190521,000000,18.1925,18.5168,18.1925,18.4091,43418.389985894,0
+LMNR.US,D,20190522,000000,18.4091,18.4091,18.0066,18.2706,40398.490321365,0
+LMNR.US,D,20190523,000000,18.1559,18.3645,17.5952,17.7732,32487.688186086,0
+LMNR.US,D,20190524,000000,17.8306,18.056,17.8019,17.9324,25401.138638413,0
+LMNR.US,D,20190528,000000,17.9324,17.971,17.6239,17.7554,43432.548926049,0
+LMNR.US,D,20190529,000000,17.6625,17.9611,17.6625,17.8019,61784.558072913,0
+LMNR.US,D,20190530,000000,17.8592,17.9146,17.3797,17.5112,56674.192029757,0
+LMNR.US,D,20190531,000000,17.2591,17.7653,17.1285,17.7178,63782.991340531,0
+LMNR.US,D,20190603,000000,17.708,17.8968,17.5211,17.6625,44925.305759554,0
+LMNR.US,D,20190604,000000,17.8118,18.7264,17.8118,18.1124,81585.835879948,0
+LMNR.US,D,20190605,000000,18.3161,18.3161,17.614,17.708,50350.202544728,0
+LMNR.US,D,20190606,000000,17.6991,17.9611,17.1483,17.3164,70082.708356723,0
+LMNR.US,D,20190607,000000,17.5112,17.9611,17.5033,17.7178,100833.90366806,0
+LMNR.US,D,20190610,000000,17.6991,18.8876,17.4578,17.9068,139711.31927561,0
+LMNR.US,D,20190611,000000,17.4093,20.5131,17.3895,19.0834,334052.88643429,0
+LMNR.US,D,20190612,000000,18.9993,19.5609,18.6997,19.3365,99897.390912083,0
+LMNR.US,D,20190613,000000,19.3543,19.6341,18.6997,18.8214,94046.714569384,0
+LMNR.US,D,20190614,000000,18.6997,18.8876,18.6058,18.6997,73243.186069936,0
+LMNR.US,D,20190617,000000,18.7848,19.1496,18.5119,18.9232,81484.700593125,0
+LMNR.US,D,20190618,000000,18.942,19.289,18.6611,18.7462,62898.057580832,0
+LMNR.US,D,20190619,000000,18.7264,18.9716,18.4189,18.4763,92680.376844408,0
+LMNR.US,D,20190620,000000,18.5959,18.85,18.1757,18.4851,54482.590364308,0
+LMNR.US,D,20190621,000000,18.3803,18.4663,17.8968,18.232,60358.550528712,0
+LMNR.US,D,20190624,000000,18.1371,18.3457,17.2779,17.3629,64943.013080388,0
+LMNR.US,D,20190625,000000,17.3539,17.8592,17.3065,17.7732,84650.235070678,0
+LMNR.US,D,20190626,000000,18.1282,18.2023,17.6991,17.8592,68316.886248797,0
+LMNR.US,D,20190627,000000,17.7732,18.1836,17.7732,18.1282,65636.801147993,0
+LMNR.US,D,20190628,000000,18.1124,18.671,18.1045,18.6433,209805.15251389,0
+LMNR.US,D,20190701,000000,18.7086,18.7462,18.232,18.2993,69424.317639507,0
+LMNR.US,D,20190702,000000,18.3359,18.3359,17.9423,18.1371,48488.30191432,0
+LMNR.US,D,20190703,000000,18.2993,18.4792,18.0659,18.2518,41966.087267118,0
+LMNR.US,D,20190705,000000,18.0649,18.4773,17.8908,18.4099,61778.489955704,0
+LMNR.US,D,20190708,000000,18.3161,18.4951,18.0056,18.2221,64507.119994183,0
+LMNR.US,D,20190709,000000,18.1193,18.3903,18.0106,18.1282,32742.549108879,0
+LMNR.US,D,20190710,000000,18.1658,18.4377,18.0154,18.1658,46678.99163306,0
+LMNR.US,D,20190711,000000,18.1925,18.2518,17.6793,18.2122,59366.41336498,0
+LMNR.US,D,20190712,000000,18.2122,18.4199,18.0748,18.2805,29292.824475354,0
+LMNR.US,D,20190715,000000,18.3645,18.4575,17.9226,18.3903,85522.021243091,0
+LMNR.US,D,20190716,000000,18.3903,18.4277,17.9957,18.0056,61945.363178961,0
+LMNR.US,D,20190717,000000,17.9324,18.055,17.7534,17.9858,50699.119284266,0
+LMNR.US,D,20190718,000000,17.8672,18.055,17.4993,17.8672,48652.141078974,0
+LMNR.US,D,20190719,000000,17.8286,17.8434,17.6516,17.7534,31102.134756614,0
+LMNR.US,D,20190722,000000,18.2617,18.2617,17.5181,17.6219,107858.76069077,0
+LMNR.US,D,20190723,000000,17.8286,17.8572,17.3035,17.3767,49553.256484564,0
+LMNR.US,D,20190724,000000,17.3223,17.3787,17.1345,17.3223,57601.602609922,0
+LMNR.US,D,20190725,000000,17.3511,17.3867,17.0138,17.1543,113899.5713727,0
+LMNR.US,D,20190726,000000,17.2096,18.1658,17.2096,17.9502,44798.886651025,0
+LMNR.US,D,20190729,000000,17.9502,18.1836,17.7574,18.1282,31656.356128403,0
+LMNR.US,D,20190730,000000,18.1658,18.758,18.1114,18.5791,34868.412837894,0
+LMNR.US,D,20190731,000000,18.5129,19.115,18.4277,18.5711,81613.14240739,0
+LMNR.US,D,20190801,000000,18.6167,18.9064,18.4377,18.5129,51959.264958079,0
+LMNR.US,D,20190802,000000,18.3813,18.3813,17.9136,18.0936,50728.448517445,0
+LMNR.US,D,20190805,000000,17.886,18.1786,17.1721,17.265,56061.312191611,0
+LMNR.US,D,20190806,000000,17.2937,17.6219,16.918,17.2937,56279.764411148,0
+LMNR.US,D,20190807,000000,17.1641,17.7802,17.086,17.4539,31438.915261734,0
+LMNR.US,D,20190808,000000,17.6121,17.8434,17.3511,17.707,57822.077535196,0
+LMNR.US,D,20190809,000000,17.6793,17.8098,17.2294,17.6971,34008.762899901,0
+LMNR.US,D,20190812,000000,17.6121,18.2903,17.3223,17.5666,107735.37564085,0
+LMNR.US,D,20190813,000000,17.6516,17.9136,17.4449,17.5478,70624.793494093,0
+LMNR.US,D,20190814,000000,17.3867,17.7346,17.0959,17.3035,67857.732046622,0
+LMNR.US,D,20190815,000000,17.3125,17.5003,17.2373,17.4449,57347.753039997,0
+LMNR.US,D,20190816,000000,17.5478,18.0452,17.3599,18.0352,83551.905855782,0
+LMNR.US,D,20190819,000000,18.2221,18.4861,18.0748,18.2023,27562.399717816,0
+LMNR.US,D,20190820,000000,18.1757,18.4427,18.0214,18.1559,47094.657661902,0
+LMNR.US,D,20190821,000000,18.2993,18.6167,17.976,18.3457,26509.58138199,0
+LMNR.US,D,20190822,000000,18.4575,18.4861,18.2518,18.3645,20891.516198984,0
+LMNR.US,D,20190823,000000,18.146,18.1757,17.3223,17.4449,47062.294370118,0
+LMNR.US,D,20190826,000000,17.5666,17.6793,17.3965,17.6022,25177.629654534,0
+LMNR.US,D,20190827,000000,17.7258,17.7258,16.9278,17.0574,39282.968107709,0
+LMNR.US,D,20190828,000000,16.9664,17.4449,16.9664,17.0761,34439.599221766,0
+LMNR.US,D,20190829,000000,16.4681,18.2221,15.9974,18.1757,165958.96026473,0
+LMNR.US,D,20190830,000000,18.0254,18.0254,16.6747,17.0396,72248.014847599,0
+LMNR.US,D,20190903,000000,17.0574,17.2195,16.742,17.1246,60321.130472587,0
+LMNR.US,D,20190904,000000,17.3599,17.4301,17.2195,17.3223,53391.340619489,0
+LMNR.US,D,20190905,000000,17.6793,18.2221,17.6022,18.055,60951.203309493,0
+LMNR.US,D,20190906,000000,18.146,18.4575,18.0649,18.1658,76367.255079891,0
+LMNR.US,D,20190909,000000,18.1757,18.3645,17.2551,17.4063,168566.22795902,0
+LMNR.US,D,20190910,000000,16.908,18.0649,16.8902,17.8672,237572.85686395,0
+LMNR.US,D,20190911,000000,18.0936,19.0566,17.9226,19.029,131962.33359925,0
+LMNR.US,D,20190912,000000,19.3217,19.3217,18.7679,18.9548,80237.7025066,0
+LMNR.US,D,20190913,000000,19.0468,19.3305,18.945,19.029,56660.033089602,0
+LMNR.US,D,20190916,000000,19.029,19.2069,18.8608,19.0666,64524.312992942,0
+LMNR.US,D,20190917,000000,19.0112,19.1516,18.7017,18.8421,52502.361448317,0
+LMNR.US,D,20190918,000000,18.8233,18.8796,18.2903,18.5969,45655.502530414,0
+LMNR.US,D,20190919,000000,18.4377,18.5969,17.4914,17.5844,68084.275089105,0
+LMNR.US,D,20190920,000000,17.5181,17.5616,17.1246,17.265,120826.32716719,0
+LMNR.US,D,20190923,000000,17.2294,17.2551,16.8902,17.0959,76383.436725784,0
+LMNR.US,D,20190924,000000,17.0959,17.177,16.822,16.908,122890.49837125,0
+LMNR.US,D,20190925,000000,16.9753,17.265,16.9753,17.1543,53647.212895151,0
+LMNR.US,D,20190926,000000,17.1819,17.3511,17.004,17.2739,130381.58906621,0
+LMNR.US,D,20190927,000000,17.4539,17.7802,17.1641,17.3599,87235.253001869,0
+LMNR.US,D,20190930,000000,17.4717,17.4717,17.1345,17.2294,95820.627500256,0
+LMNR.US,D,20191001,000000,17.2096,17.5666,16.7172,16.8418,58785.896818617,0
+LMNR.US,D,20191002,000000,16.7122,17.0228,16.5541,16.8902,141849.31923905,0
+LMNR.US,D,20191003,000000,16.9476,17.0228,16.732,16.918,72855.837921404,0
+LMNR.US,D,20191004,000000,16.995,17.1068,16.9278,17.1068,23529.124479323,0
+LMNR.US,D,20191007,000000,17.0771,17.2957,16.8952,17.2205,31930.432755692,0
+LMNR.US,D,20191008,000000,17.0504,17.2393,16.7914,17.0316,142561.31165828,0
+LMNR.US,D,20191009,000000,17.1918,17.615,17.0504,17.5211,47549.766452605,0
+LMNR.US,D,20191010,000000,17.5033,17.8612,17.3619,17.3707,38618.509273284,0
+LMNR.US,D,20191011,000000,17.5606,17.8562,17.2106,17.4657,45952.840273673,0
+LMNR.US,D,20191014,000000,17.5695,17.5952,17.1355,17.5775,41050.812921372,0
+LMNR.US,D,20191015,000000,17.6546,17.967,17.5033,17.8424,43511.434449771,0
+LMNR.US,D,20191016,000000,17.9176,17.9364,17.6051,17.7574,48951.501527968,0
+LMNR.US,D,20191017,000000,17.7742,17.8514,17.5211,17.5863,32102.362743291,0
+LMNR.US,D,20191018,000000,17.4746,17.5695,17.2304,17.2759,42589.080633947,0
+LMNR.US,D,20191021,000000,17.4083,17.6912,17.2304,17.5695,50625.290524886,0
+LMNR.US,D,20191022,000000,17.5863,17.7198,17.3431,17.5863,34449.712750448,0
+LMNR.US,D,20191023,000000,17.5606,17.7673,17.4173,17.6734,37050.91232753,0
+LMNR.US,D,20191024,000000,17.6734,17.7673,17.531,17.71,30742.093135524,0
+LMNR.US,D,20191025,000000,17.6348,18.0402,17.6348,18.0006,31618.936072278,0
+LMNR.US,D,20191028,000000,18.142,18.671,18.142,18.2963,145735.94831165,0
+LMNR.US,D,20191029,000000,18.1717,18.5109,18.1717,18.3695,35042.365531229,0
+LMNR.US,D,20191030,000000,18.3971,18.4545,17.973,18.0698,42238.141188671,0
+LMNR.US,D,20191031,000000,18.0402,18.0402,17.4271,17.8326,38785.382496541,0
+LMNR.US,D,20191101,000000,17.973,18.2479,17.8326,17.964,35324.532981466,0
+LMNR.US,D,20191104,000000,18.0698,18.1895,17.7297,17.8128,35866.618118835,0
+LMNR.US,D,20191105,000000,17.8908,18.1173,17.6447,17.6734,26343.719511601,0
+LMNR.US,D,20191106,000000,17.6447,17.8514,17.531,17.531,28398.78853984,0
+LMNR.US,D,20191107,000000,17.6832,17.6832,17.4469,17.5033,27634.20577146,0
+LMNR.US,D,20191108,000000,17.5033,17.6595,17.3529,17.4568,18384.372438648,0
+LMNR.US,D,20191111,000000,17.3055,17.4083,17.1918,17.3529,22007.03841264,0
+LMNR.US,D,20191112,000000,17.4657,18.0006,17.4657,17.6832,50331.9981931,0
+LMNR.US,D,20191113,000000,17.5409,17.8276,17.4173,17.7475,53558.213842747,0
+LMNR.US,D,20191114,000000,17.6447,17.8908,17.5863,17.701,70381.057452851,0
+LMNR.US,D,20191115,000000,17.794,17.8712,17.6249,17.8038,32471.506540194,0
+LMNR.US,D,20191118,000000,17.7841,17.964,17.7524,17.9176,24219.878488323,0
+LMNR.US,D,20191119,000000,17.9908,18.3803,17.8612,18.2864,78737.866203017,0
+LMNR.US,D,20191120,000000,18.1519,18.6245,18.1173,18.2182,35207.216048751,0
+LMNR.US,D,20191121,000000,18.2182,18.2281,17.6912,17.7297,36533.099658998,0
+LMNR.US,D,20191122,000000,17.8612,17.8612,17.3529,17.5033,21631.826498527,0
+LMNR.US,D,20191125,000000,17.4657,18.2379,17.3787,18.0698,30516.561445909,0
+LMNR.US,D,20191126,000000,18.1618,18.5405,18.0698,18.2479,19008.377158344,0
+LMNR.US,D,20191127,000000,18.3517,18.5702,18.3517,18.4831,22586.543606135,0
+LMNR.US,D,20191129,000000,18.4249,18.671,18.3615,18.6097,11047.007379654,0
+LMNR.US,D,20191202,000000,18.5405,18.851,18.5207,18.851,43132.177124185,0
+LMNR.US,D,20191203,000000,18.7185,18.8786,18.672,18.8786,36441.066547989,0
+LMNR.US,D,20191204,000000,18.8964,19.2277,18.8698,19.1338,36756.608642876,0
+LMNR.US,D,20191205,000000,19.0566,19.2455,18.9647,19.0764,18190.192687948,0
+LMNR.US,D,20191206,000000,19.1723,20.2264,19.1723,20.0286,67648.382002898,0
+LMNR.US,D,20191209,000000,19.9258,19.9654,18.9924,19.0863,71681.657241391,0
+LMNR.US,D,20191210,000000,19.1624,19.4067,19.0022,19.1723,33980.44501959,0
+LMNR.US,D,20191211,000000,19.1338,19.1407,18.767,18.9647,42603.239574102,0
+LMNR.US,D,20191212,000000,18.945,19.5095,18.851,19.0764,32139.782799415,0
+LMNR.US,D,20191213,000000,19.0764,19.0764,18.7936,18.935,26367.991980439,0
+LMNR.US,D,20191216,000000,18.9252,19.3227,18.9252,19.0764,26361.92386323,0
+LMNR.US,D,20191217,000000,18.9924,19.3127,18.9924,19.1437,25495.194455158,0
+LMNR.US,D,20191218,000000,19.1802,19.1802,18.5355,18.8608,25841.077136092,0
+LMNR.US,D,20191219,000000,17.9096,18.6997,17.7673,17.964,58786.908171485,0
+LMNR.US,D,20191220,000000,18.0106,18.142,17.6912,17.7841,109577.04921389,0
+LMNR.US,D,20191223,000000,17.701,17.8424,17.5409,17.71,38738.860264602,0
+LMNR.US,D,20191224,000000,17.8226,17.8908,17.5112,17.701,30470.039213971,0
+LMNR.US,D,20191226,000000,17.8226,18.2479,17.6734,18.2379,24016.596561809,0
+LMNR.US,D,20191227,000000,18.4555,18.4555,17.9798,18.1796,29216.973010236,0
+LMNR.US,D,20191230,000000,18.3329,18.3793,18.0491,18.1331,26339.674100128,0
+LMNR.US,D,20191231,000000,18.2182,18.3329,18.1084,18.1895,50483.701123334,0
+LMNR.US,D,20200102,000000,18.1984,18.2577,17.7366,18.142,39532.772266161,0
+LMNR.US,D,20200103,000000,17.9542,18.2864,17.7317,18.0096,55044.902559042,0
+LMNR.US,D,20200106,000000,17.8998,18.1895,17.6031,18.1084,52066.46836211,0
+LMNR.US,D,20200107,000000,18.0392,18.3427,17.8998,18.1252,44288.15345257,0
+LMNR.US,D,20200108,000000,18.0491,18.2676,17.5933,17.7465,37516.134646915,0
+LMNR.US,D,20200109,000000,17.708,17.708,17.3203,17.4439,30372.949338621,0
+LMNR.US,D,20200110,000000,17.3599,17.613,17.1513,17.3203,31869.751583599,0
+LMNR.US,D,20200113,000000,17.8602,18.4179,17.3679,18.3615,88502.478145758,0
+LMNR.US,D,20200114,000000,19.2396,20.4033,18.7531,19.3266,146867.65217119,0
+LMNR.US,D,20200115,000000,19.2396,19.6954,18.8154,19.0052,62477.334787649,0
+LMNR.US,D,20200116,000000,19.032,19.6084,18.8945,19.5827,90418.99183105,0
+LMNR.US,D,20200117,000000,19.7616,19.9318,19.4393,19.554,62086.952580513,0
+LMNR.US,D,20200121,000000,19.7053,20.0068,19.5441,19.9406,89573.500833212,0
+LMNR.US,D,20200122,000000,19.7893,19.997,19.3919,19.4107,37347.238717921,0
+LMNR.US,D,20200123,000000,19.1842,19.5441,18.9776,19.288,41787.077809442,0
+LMNR.US,D,20200124,000000,19.1941,19.2119,18.8806,19.0418,26439.798034083,0
+LMNR.US,D,20200127,000000,18.7106,19.2307,18.7106,18.938,20912.754609217,0
+LMNR.US,D,20200128,000000,18.9776,19.0003,18.7956,18.9676,21785.552134498,0
+LMNR.US,D,20200129,000000,18.938,19.0052,18.9084,18.9676,25176.618301666,0
+LMNR.US,D,20200130,000000,18.853,19.0695,18.5217,18.9864,45038.577280795,0
+LMNR.US,D,20200131,000000,18.8994,18.8994,18.2676,18.4653,37403.874478542,0
+LMNR.US,D,20200203,000000,18.5415,19.0646,18.5415,18.9182,35163.727875417,0
+LMNR.US,D,20200204,000000,18.9954,19.2683,18.8618,19.1842,33279.577481909,0
+LMNR.US,D,20200205,000000,19.3355,19.4581,19.2218,19.4393,27190.221862308,0
+LMNR.US,D,20200206,000000,19.5055,19.7982,19.4483,19.7616,29068.304138607,0
+LMNR.US,D,20200207,000000,19.7715,19.8358,19.6855,19.7231,31974.932281895,0
+LMNR.US,D,20200210,000000,19.5827,20.1957,19.5343,20.1492,42900.57731736,0
+LMNR.US,D,20200211,000000,20.2719,20.2719,19.3355,19.3919,23864.893631574,0
+LMNR.US,D,20200212,000000,19.5728,19.8071,19.2218,19.5441,16128.044189631,0
+LMNR.US,D,20200213,000000,19.3543,19.8457,19.2188,19.8457,29897.613490554,0
+LMNR.US,D,20200214,000000,19.5343,20.2906,19.5343,20.1018,24345.286243983,0
+LMNR.US,D,20200218,000000,20.0068,20.6693,19.9218,20.6298,58678.693414585,0
+LMNR.US,D,20200219,000000,20.613,20.6545,19.5421,19.6183,29544.651339543,0
+LMNR.US,D,20200220,000000,19.5827,19.7715,19.1941,19.3919,34829.981428902,0
+LMNR.US,D,20200221,000000,19.4393,19.4393,18.5514,18.6918,57210.209049918,0
+LMNR.US,D,20200224,000000,18.2864,18.5613,18.1331,18.3229,45001.157224671,0
+LMNR.US,D,20200225,000000,18.3517,18.6157,18.0471,18.1252,39087.777004141,0
+LMNR.US,D,20200226,000000,18.2479,19.4413,17.7366,17.7366,24736.679803987,0
+LMNR.US,D,20200227,000000,17.4143,17.792,17.0732,17.1701,40965.859280441,0
+LMNR.US,D,20200228,000000,16.8368,16.8694,15.6088,15.7976,72416.910776593,0
+LMNR.US,D,20200302,000000,15.8916,15.9855,15.3063,15.6187,46690.116514611,0
+LMNR.US,D,20200303,000000,15.939,16.0824,15.6374,15.7976,46148.031377241,0
+LMNR.US,D,20200304,000000,16.034,16.0824,15.8836,16.0241,72035.630745271,0
+LMNR.US,D,20200305,000000,15.8649,16.6292,15.6938,16.1022,76050.701632136,0
+LMNR.US,D,20200306,000000,15.8452,16.4315,15.5505,16.1388,61730.956370897,0
+LMNR.US,D,20200309,000000,15.9994,15.9994,14.6141,14.9829,45455.254662505,0
+LMNR.US,D,20200310,000000,15.4001,15.4001,14.2651,14.8415,49676.641534488,0
+LMNR.US,D,20200311,000000,14.4836,14.6922,13.9061,14.2265,52499.327389712,0
+LMNR.US,D,20200312,000000,13.036,13.036,10.0281,10.8696,224936.00277545,0
+LMNR.US,D,20200313,000000,11.8248,13.2644,11.0585,13.2644,138157.88127002,0
+LMNR.US,D,20200316,000000,12.7236,13.8764,12.0937,12.676,100606.34927271,0
+LMNR.US,D,20200317,000000,13.2347,13.3841,11.625,12.8086,161318.8733053,0
+LMNR.US,D,20200318,000000,12.4971,12.8946,11.8248,11.9375,63630.277057429,0
+LMNR.US,D,20200319,000000,11.9009,12.8086,11.9009,12.4971,59661.728402502,0
+LMNR.US,D,20200320,000000,12.4487,13.744,12.0799,13.1477,183714.27121934,0
+LMNR.US,D,20200323,000000,13.4622,13.4622,12.6198,13.1191,97934.354994852,0
+LMNR.US,D,20200324,000000,13.301,13.8586,12.7324,13.0459,81931.718560881,0
+LMNR.US,D,20200325,000000,13.0063,13.4137,12.4784,13.0459,87071.413837216,0
+LMNR.US,D,20200326,000000,12.9767,13.564,12.9767,13.2447,56218.071886186,0
+LMNR.US,D,20200327,000000,12.7789,13.2733,12.1738,12.1935,60186.620541113,0
+LMNR.US,D,20200330,000000,12.4012,12.4684,12.1471,12.4684,51688.222389394,0
+LMNR.US,D,20200331,000000,12.3923,12.5564,12.156,12.3923,58448.104960629,0
+LMNR.US,D,20200401,000000,12.0887,12.1075,11.0495,11.0871,106744.24982998,0
+LMNR.US,D,20200402,000000,11.0683,11.6547,10.9735,11.3699,91614.410921296,0
+LMNR.US,D,20200403,000000,11.4233,11.7941,10.8894,11.3551,72763.804810395,0
+LMNR.US,D,20200406,000000,11.6903,12.0749,11.2611,11.8515,195676.55294474,0
+LMNR.US,D,20200407,000000,12.0225,12.5842,12.0225,12.2895,65538.699919775,0
+LMNR.US,D,20200408,000000,12.421,12.6404,12.1175,12.3844,77621.332636494,0
+LMNR.US,D,20200409,000000,12.6602,12.6602,12.2707,12.3943,84542.020313778,0
+LMNR.US,D,20200413,000000,12.2223,12.603,11.9177,12.4121,47060.271664382,0
+LMNR.US,D,20200414,000000,12.4704,13.3781,12.4704,13.1547,98815.243343079,0
+LMNR.US,D,20200415,000000,12.7275,13.0519,11.546,12.3468,70628.838905567,0
+LMNR.US,D,20200416,000000,12.4408,12.5742,11.7941,12.2895,54488.658481516,0
+LMNR.US,D,20200417,000000,12.5366,13.2515,12.5366,12.9164,297731.15952475,0
+LMNR.US,D,20200420,000000,12.593,12.7078,11.7842,11.9751,69951.232483854,0
+LMNR.US,D,20200421,000000,11.7466,11.8228,11.1741,11.4718,67721.199409411,0
+LMNR.US,D,20200422,000000,11.7071,12.1273,11.4718,11.8989,59033.678271333,0
+LMNR.US,D,20200423,000000,11.8989,12.4803,11.8515,12.2223,52235.364291104,0
+LMNR.US,D,20200424,000000,12.1659,12.5366,11.4796,12.3172,118690.3499095,0
+LMNR.US,D,20200427,000000,12.9727,13.3929,12.69,13.1447,116473.46442233,0
+LMNR.US,D,20200428,000000,13.48,13.5156,12.9727,13.2812,74088.677067774,0
+LMNR.US,D,20200429,000000,13.7162,14.2305,13.385,13.9259,96387.996459332,0
+LMNR.US,D,20200430,000000,13.66,13.66,12.7078,12.7078,58791.964935826,0
+LMNR.US,D,20200501,000000,12.4991,12.865,11.1553,11.2137,117427.17017708,0
+LMNR.US,D,20200504,000000,11.1553,11.4757,11.0525,11.2513,129696.90317442,0
+LMNR.US,D,20200505,000000,11.4421,12.0581,11.3749,11.4421,147601.89435352,0
+LMNR.US,D,20200506,000000,11.546,11.889,11.2424,11.5944,44304.335098461,0
+LMNR.US,D,20200507,000000,11.7842,11.9513,11.622,11.7268,86389.76200403,0
+LMNR.US,D,20200508,000000,11.9464,12.8986,11.89,12.8224,83999.935176408,0
+LMNR.US,D,20200511,000000,12.7176,12.7176,12.1273,12.1659,73827.748027771,0
+LMNR.US,D,20200512,000000,12.1738,12.1935,11.6132,11.8515,74151.380945604,0
+LMNR.US,D,20200513,000000,11.6518,11.717,10.8993,11.0327,146301.29456499,0
+LMNR.US,D,20200514,000000,10.7945,11.1465,10.3851,11.1465,131670.05262033,0
+LMNR.US,D,20200515,000000,11.1553,11.5598,11.0041,11.4796,82829.799907868,0
+LMNR.US,D,20200518,000000,11.8515,12.5366,11.8515,12.4309,78603.356271544,0
+LMNR.US,D,20200519,000000,12.2806,12.6504,12.2123,12.2806,52824.983013281,0
+LMNR.US,D,20200520,000000,12.4704,12.4704,11.8613,12.0521,69863.244784317,0
+LMNR.US,D,20200521,000000,11.9503,12.3033,11.803,12.156,34733.90290642,0
+LMNR.US,D,20200522,000000,12.2806,12.2806,11.803,12.0799,20625.53039464,0
+LMNR.US,D,20200526,000000,12.4902,12.6751,12.1837,12.2608,103952.91591368,0
+LMNR.US,D,20200527,000000,12.5366,12.8224,12.2411,12.8126,88181.87928653,0
+LMNR.US,D,20200528,000000,12.9164,13.48,12.8422,12.9539,69971.459541218,0
+LMNR.US,D,20200529,000000,12.8224,12.9539,12.3745,12.7176,99245.068312076,0
+LMNR.US,D,20200601,000000,12.7641,12.773,12.1175,12.1373,74213.073470566,0
+LMNR.US,D,20200602,000000,12.3073,12.7453,12.1373,12.6404,81176.237968315,0
+LMNR.US,D,20200603,000000,12.8126,13.5828,12.8126,13.4028,83421.441335781,0
+LMNR.US,D,20200604,000000,13.2317,14.0396,13.2317,13.9259,60836.920435383,0
+LMNR.US,D,20200605,000000,14.4401,14.972,14.4401,14.6992,83729.903960591,0
+LMNR.US,D,20200608,000000,15.2775,15.2973,13.2021,13.4711,144606.26715784,0
+LMNR.US,D,20200609,000000,13.4028,13.4028,12.9539,13.0716,95607.232045059,0
+LMNR.US,D,20200610,000000,12.861,14.0594,12.4902,13.8023,197326.06947283,0
+LMNR.US,D,20200611,000000,13.3346,13.3346,12.4902,12.7641,173044.49845954,0
+LMNR.US,D,20200612,000000,13.2615,13.5176,12.4704,13.2317,187781.93245535,0
+LMNR.US,D,20200615,000000,12.9075,13.6688,12.7829,13.4216,129946.70733287,0
+LMNR.US,D,20200616,000000,13.5452,14.4697,13.1547,14.003,149534.58968471,0
+LMNR.US,D,20200617,000000,14.0979,14.0979,12.7542,12.8798,158702.50343519,0
+LMNR.US,D,20200618,000000,12.7275,13.1547,12.603,12.6602,58468.332017993,0
+LMNR.US,D,20200619,000000,12.7542,12.7542,12.3557,12.3557,178336.90801898,0
+LMNR.US,D,20200622,000000,12.2895,12.5544,12.2895,12.4704,101189.89987768,0
+LMNR.US,D,20200623,000000,12.6602,12.9757,12.5366,12.7354,56001.642372386,0
+LMNR.US,D,20200624,000000,12.6602,12.8897,12.4704,12.8224,82914.753548799,0
+LMNR.US,D,20200625,000000,12.7829,13.0617,12.6128,12.8126,78426.369519604,0
+LMNR.US,D,20200626,000000,12.6988,13.0024,12.593,12.8798,236220.67807913,0
+LMNR.US,D,20200629,000000,13.0617,13.5076,12.861,13.1447,97406.428797637,0
+LMNR.US,D,20200630,000000,13.0903,13.9071,13.0419,13.7924,134053.81133074,0
+LMNR.US,D,20200701,000000,13.8023,14.0396,13.2515,13.3929,70444.772683548,0
+LMNR.US,D,20200702,000000,13.6658,13.9813,13.3297,13.4167,68281.488898409,0
+LMNR.US,D,20200706,000000,13.733,13.733,13.2061,13.5788,105162.49394408,0
+LMNR.US,D,20200707,000000,13.3297,13.3297,12.8244,12.8818,64593.084987982,0
+LMNR.US,D,20200708,000000,12.8145,13.0933,12.681,13.0548,86816.552914422,0
+LMNR.US,D,20200709,000000,13.0053,13.0449,12.1728,12.2401,86928.813082796,0
+LMNR.US,D,20200710,000000,12.3458,12.604,12.2301,12.507,62335.745386097,0
+LMNR.US,D,20200713,000000,12.6712,12.8541,12.3261,12.6712,118724.73590701,0
+LMNR.US,D,20200714,000000,12.7285,12.8818,12.5456,12.7463,63488.687655877,0
+LMNR.US,D,20200715,000000,12.9381,13.3395,12.9183,13.0835,58735.329175206,0
+LMNR.US,D,20200716,000000,13.1091,13.1774,12.9183,13.0835,66682.54001374,0
+LMNR.US,D,20200717,000000,13.0251,13.3781,12.8719,13.0449,144710.43650327,0
+LMNR.US,D,20200720,000000,12.948,12.948,12.4803,12.7285,79959.580467837,0
+LMNR.US,D,20200721,000000,12.9183,13.3682,12.9183,13.3109,65210.010237601,0
+LMNR.US,D,20200722,000000,13.1577,13.303,12.9658,13.1961,53038.378468478,0
+LMNR.US,D,20200723,000000,13.1091,13.6085,13.1091,13.5215,36571.531067991,0
+LMNR.US,D,20200724,000000,13.5412,13.5412,13.1577,13.2061,38927.983250962,0
+LMNR.US,D,20200727,000000,13.1487,13.3583,12.775,12.9757,75305.334568252,0
+LMNR.US,D,20200728,000000,12.9282,13.7518,12.9282,13.6372,51665.972626293,0
+LMNR.US,D,20200729,000000,13.8191,13.9536,13.647,13.8864,86021.629559996,0
+LMNR.US,D,20200730,000000,13.647,13.8389,13.5512,13.6282,48208.157169821,0
+LMNR.US,D,20200731,000000,13.5126,13.5788,12.7443,12.9005,55569.794697653,0
+LMNR.US,D,20200803,000000,13.2061,13.2061,12.6138,12.9381,54347.069079964,0
+LMNR.US,D,20200804,000000,12.863,13.3682,12.863,13.2941,33599.164988268,0
+LMNR.US,D,20200805,000000,13.4167,13.6085,13.2159,13.5888,31878.853759413,0
+LMNR.US,D,20200806,000000,13.4266,13.6856,13.1013,13.2941,36364.203730004,0
+LMNR.US,D,20200807,000000,13.1774,13.9714,13.1389,13.914,32936.728859579,0
+LMNR.US,D,20200810,000000,14.0297,14.4608,14.0297,14.1632,39109.015414374,0
+LMNR.US,D,20200811,000000,14.4015,14.6131,14.0011,14.0969,42086.438258437,0
+LMNR.US,D,20200812,000000,14.2503,14.4213,14.1771,14.3639,25016.824548487,0
+LMNR.US,D,20200813,000000,14.2205,14.4707,13.657,13.6956,44277.028571019,0
+LMNR.US,D,20200814,000000,13.5512,14.0969,13.5512,14.0584,31197.201926227,0
+LMNR.US,D,20200817,000000,13.9299,14.2305,13.7706,14.1059,26469.127267261,0
+LMNR.US,D,20200818,000000,14.0781,14.2591,13.9536,14.1543,34860.322014948,0
+LMNR.US,D,20200819,000000,14.1345,14.8622,14.1345,14.6418,46677.980280192,0
+LMNR.US,D,20200820,000000,14.4114,14.8237,14.4114,14.6319,34364.759109517,0
+LMNR.US,D,20200821,000000,14.6516,14.6516,13.559,13.7232,77222.859606413,0
+LMNR.US,D,20200824,000000,13.9338,14.4707,13.6372,14.4213,31234.621982351,0
+LMNR.US,D,20200825,000000,14.3551,14.6418,14.1632,14.2503,31808.059058637,0
+LMNR.US,D,20200826,000000,14.1919,14.3837,13.9912,14.1157,27638.251182933,0
+LMNR.US,D,20200827,000000,14.1157,14.3738,14.0297,14.2789,22400.45467838,0
+LMNR.US,D,20200828,000000,14.4608,14.4806,13.9239,14.0011,63878.058510145,0
+LMNR.US,D,20200831,000000,14.0011,14.794,13.8112,13.8478,57350.787098601,0
+LMNR.US,D,20200901,000000,13.733,14.0258,13.5215,13.8191,63521.05094766,0
+LMNR.US,D,20200902,000000,13.7518,14.2591,13.7518,14.2205,28092.348620767,0
+LMNR.US,D,20200903,000000,14.2591,14.4114,13.8092,13.9714,27066.836812384,0
+LMNR.US,D,20200904,000000,14.2403,14.2403,13.6372,13.7894,22214.365750627,0
+LMNR.US,D,20200908,000000,13.6758,14.0179,13.5294,13.7806,25542.728039965,0
+LMNR.US,D,20200909,000000,13.7994,14.71,13.6956,14.2789,52349.647165214,0
+LMNR.US,D,20200910,000000,14.5558,16.0597,14.2157,15.3121,138512.86612676,0
+LMNR.US,D,20200911,000000,15.5791,15.5791,14.711,14.9206,43119.029536898,0
+LMNR.US,D,20200914,000000,15.0244,15.4753,14.9661,15.0531,71114.288282316,0
+LMNR.US,D,20200915,000000,15.1213,15.2153,14.4015,14.536,54404.716193453,0
+LMNR.US,D,20200916,000000,15.0828,15.0828,14.1632,14.2017,46231.973665304,0
+LMNR.US,D,20200917,000000,14.1632,14.3936,13.9338,13.9714,71652.328008213,0
+LMNR.US,D,20200918,000000,14.2117,14.7476,13.3979,14.7376,389969.57516574,0
+LMNR.US,D,20200921,000000,14.3837,14.6516,13.2654,13.7518,106987.98587123,0
+LMNR.US,D,20200922,000000,13.7894,13.9536,13.3297,13.9239,55536.420053001,0
+LMNR.US,D,20200923,000000,13.9813,14.0781,13.0745,13.1577,66890.878704596,0
+LMNR.US,D,20200924,000000,13.2259,13.8962,13.0933,13.4948,42767.078738755,0
+LMNR.US,D,20200925,000000,13.4464,13.7994,13.4464,13.6856,24749.827391274,0
+LMNR.US,D,20200928,000000,13.7706,14.2017,13.7706,13.8478,61030.088833215,0
+LMNR.US,D,20200929,000000,13.829,13.8962,13.559,13.6184,19262.22672827,0
+LMNR.US,D,20200930,000000,13.7608,13.914,13.569,13.6856,26596.557728658,0
+LMNR.US,D,20201001,000000,13.6956,13.6956,13.2555,13.5788,31928.410049956,0
+LMNR.US,D,20201002,000000,13.5412,13.9289,13.3781,13.914,58465.297959388,0
+LMNR.US,D,20201005,000000,14.0781,14.2591,13.9813,14.1543,33422.178236328,0
+LMNR.US,D,20201006,000000,14.3738,14.5933,14.0208,14.3837,82676.074271898,0
+LMNR.US,D,20201007,000000,14.5458,15.1312,14.5083,15.0047,74716.727198944,0
+LMNR.US,D,20201008,000000,15.2024,15.4001,14.798,14.8464,62565.322487185,0
+LMNR.US,D,20201009,000000,15.0491,15.0491,14.2799,14.4035,30949.420473511,0
+LMNR.US,D,20201012,000000,14.3185,14.5014,14.2897,14.3373,44698.76271707,0
+LMNR.US,D,20201013,000000,14.2997,14.2997,13.9051,13.9714,26993.008053004,0
+LMNR.US,D,20201014,000000,13.828,14.2799,13.828,14.0109,16411.222992735,0
+LMNR.US,D,20201015,000000,14.2512,14.625,13.8755,14.3857,29696.354269777,0
+LMNR.US,D,20201016,000000,14.4233,14.5676,14.0485,14.4035,31027.294644364,0
+LMNR.US,D,20201019,000000,14.3946,14.4727,14.2512,14.2897,31383.290853981,0
+LMNR.US,D,20201020,000000,14.4233,14.4233,14.1167,14.1741,10936.769917017,0
+LMNR.US,D,20201021,000000,14.0781,14.4361,14.0337,14.1454,12801.704606029,0
+LMNR.US,D,20201022,000000,14.2413,14.4529,13.9912,14.3758,28122.689206814,0
+LMNR.US,D,20201023,000000,14.3857,14.4331,14.1355,14.2997,18432.917376323,0
+LMNR.US,D,20201026,000000,14.3036,14.3758,14.0011,14.1454,20705.427271231,0
+LMNR.US,D,20201027,000000,14.0297,14.1069,13.7796,13.8952,15247.155841405,0
+LMNR.US,D,20201028,000000,13.6066,13.8033,12.8956,13.0103,73410.059293193,0
+LMNR.US,D,20201029,000000,12.9332,13.5571,12.8165,13.4918,18397.520025935,0
+LMNR.US,D,20201030,000000,13.472,13.9239,13.0499,13.299,30480.152742654,0
+LMNR.US,D,20201102,000000,13.4918,13.4918,13.1447,13.3079,23506.874716222,0
+LMNR.US,D,20201103,000000,13.6352,13.9002,13.2021,13.482,67491.622308323,0
+LMNR.US,D,20201104,000000,13.2021,13.2891,12.9332,13.0004,24159.197316229,0
+LMNR.US,D,20201105,000000,13.0785,13.5393,13.0785,13.4137,20139.069665023,0
+LMNR.US,D,20201106,000000,13.3465,13.6638,13.3178,13.4335,16846.104726073,0
+LMNR.US,D,20201109,000000,14.1929,14.615,13.8952,13.9239,65814.799252802,0
+LMNR.US,D,20201110,000000,14.1741,14.3471,13.5066,14.1642,52543.826915914,0
+LMNR.US,D,20201111,000000,14.27,14.53,14.1405,14.3946,26307.310808345,0
+LMNR.US,D,20201112,000000,14.2997,14.2997,13.5294,13.8082,30305.18869645,0
+LMNR.US,D,20201113,000000,14.0011,14.2997,13.8854,14.1741,21570.133973566,0
+LMNR.US,D,20201116,000000,14.2897,14.53,14.27,14.4826,38874.381548946,0
+LMNR.US,D,20201117,000000,14.4331,14.5212,14.2027,14.2601,41265.219729436,0
+LMNR.US,D,20201118,000000,14.6012,14.6062,14.1355,14.2315,59277.414312576,0
+LMNR.US,D,20201119,000000,14.1257,14.5112,13.9615,14.2315,25230.220003682,0
+LMNR.US,D,20201120,000000,14.0781,14.4727,13.8755,14.0969,38705.485619952,0
+LMNR.US,D,20201123,000000,14.2027,14.4628,14.1741,14.3946,31217.428983592,0
+LMNR.US,D,20201124,000000,14.5874,14.881,14.3313,14.7228,53675.530775461,0
+LMNR.US,D,20201125,000000,14.5874,14.798,14.3363,14.7228,19345.157663464,0
+LMNR.US,D,20201127,000000,14.714,14.976,14.1879,14.5112,59164.142791334,0
+LMNR.US,D,20201130,000000,14.4331,14.5548,13.9437,14.0683,102905.15434219,0
+LMNR.US,D,20201201,000000,14.1642,14.1741,13.9051,14.0871,118104.77659879,0
+LMNR.US,D,20201202,000000,13.9536,14.357,13.6718,14.2799,43990.81570931,0
+LMNR.US,D,20201203,000000,14.2799,14.6072,14.2363,14.3659,32718.276640042,0
+LMNR.US,D,20201204,000000,14.357,14.9156,14.357,14.704,80713.038354667,0
+LMNR.US,D,20201207,000000,14.6744,15.0294,14.5587,14.5874,23927.597509404,0
+LMNR.US,D,20201208,000000,14.4915,14.6843,14.3946,14.6062,89114.346631036,0
+LMNR.US,D,20201209,000000,14.7694,14.798,14.4628,14.4628,86409.989061395,0
+LMNR.US,D,20201210,000000,14.4628,14.5112,14.3273,14.5112,32675.799819576,0
+LMNR.US,D,20201211,000000,14.3273,15.0581,14.2315,14.8564,61410.357511669,0
+LMNR.US,D,20201214,000000,14.9058,15.0393,14.5775,14.6744,78238.257886113,0
+LMNR.US,D,20201215,000000,14.8079,15.2943,14.714,15.1925,50837.674627213,0
+LMNR.US,D,20201216,000000,15.3755,15.3755,14.9532,14.9997,60994.691482827,0
+LMNR.US,D,20201217,000000,14.9621,15.2113,14.9532,15.0294,90220.766668878,0
+LMNR.US,D,20201218,000000,15.1361,15.1361,14.4233,14.6448,256355.70233268,0
+LMNR.US,D,20201221,000000,14.7694,15.2113,14.3373,15.0491,210112.60378583,0
+LMNR.US,D,20201222,000000,15.1075,15.6266,14.712,15.3853,90220.766668878,0
+LMNR.US,D,20201223,000000,15.5198,16.8656,15.5198,16.4819,107804.14763589,0
+LMNR.US,D,20201224,000000,16.9219,17.2304,16.206,16.4186,34113.943598197,0
+LMNR.US,D,20201228,000000,16.9022,16.9022,16.2743,16.6598,61168.644176162,0
+LMNR.US,D,20201229,000000,16.739,16.8922,15.86,16.0626,59472.605416144,0
+LMNR.US,D,20201230,000000,16.3237,17.0168,15.9934,16.1388,40322.638856248,0
+LMNR.US,D,20201231,000000,16.1961,16.2841,15.9836,16.0814,32038.647512592,0
+LMNR.US,D,20210104,000000,16.2258,16.3791,15.6562,15.8204,46427.164768872,0
+LMNR.US,D,20210105,000000,15.85,16.2258,15.7422,15.9163,44515.707847921,0
+LMNR.US,D,20210106,000000,16.2258,17.1543,16.1863,16.8142,62990.090691841,0
+LMNR.US,D,20210107,000000,17.1147,17.1543,16.645,16.8526,48449.870505328,0
+LMNR.US,D,20210108,000000,16.9516,16.9516,16.4967,16.6994,32000.216103601,0
+LMNR.US,D,20210111,000000,16.7864,17.1641,16.4186,16.5264,67190.239153592,0
+LMNR.US,D,20210112,000000,15.4625,16.1704,15.3092,15.502,126192.56548601,0
+LMNR.US,D,20210113,000000,15.4723,15.502,15.0373,15.0719,128132.34028727,0
+LMNR.US,D,20210114,000000,15.1164,15.8106,15.1164,15.2895,88138.391113196,0
+LMNR.US,D,20210115,000000,15.2499,15.3191,14.6912,14.8544,78846.080959919,0
+LMNR.US,D,20210119,000000,14.9789,15.0175,14.6072,14.8742,76613.013826871,0
+LMNR.US,D,20210120,000000,14.8247,15.7422,14.7288,15.6177,242958.31088727,0
+LMNR.US,D,20210121,000000,15.5495,16.3039,15.3962,15.9648,54452.249778261,0
+LMNR.US,D,20210122,000000,15.85,16.3603,15.85,16.3513,52265.704877151,0
+LMNR.US,D,20210125,000000,16.206,16.5264,16.0715,16.4384,140628.61632709,0
+LMNR.US,D,20210126,000000,16.6698,16.739,16.206,16.2743,42378.719237355,0
+LMNR.US,D,20210127,000000,15.8204,15.9064,15.2895,15.6464,58905.236457068,0
+LMNR.US,D,20210128,000000,15.8006,15.8006,15.5257,15.6464,50581.802351552,0
+LMNR.US,D,20210129,000000,15.588,16.0913,15.414,15.4239,73854.043202345,0
+LMNR.US,D,20210201,000000,15.6276,15.675,15.0076,15.1263,41724.373931612,0
+LMNR.US,D,20210202,000000,15.3567,15.502,15.0472,15.1629,41784.043750837,0
+LMNR.US,D,20210203,000000,15.0867,15.4723,14.9513,15.0669,61819.955423301,0
+LMNR.US,D,20210204,000000,15.4239,15.8649,15.0966,15.1164,61989.862705163,0
+LMNR.US,D,20210205,000000,15.2202,15.4526,15.1065,15.2895,20362.578648901,0
+LMNR.US,D,20210208,000000,15.8154,15.8154,14.9878,15.5495,40635.14689253,0
+LMNR.US,D,20210209,000000,15.4338,16.119,15.3467,15.6948,21897.812302871,0
+LMNR.US,D,20210210,000000,15.7235,15.9836,15.2202,15.5782,26886.81600184,0
+LMNR.US,D,20210211,000000,15.7522,15.8876,15.4921,15.6276,27151.790453315,0
+LMNR.US,D,20210212,000000,15.5782,15.7422,15.2697,15.4625,38047.094902735,0
+LMNR.US,D,20210216,000000,15.5396,15.8788,15.4921,15.7808,22723.076243345,0
+LMNR.US,D,20210217,000000,15.7136,15.8629,15.3289,15.4051,33803.45826765,0
+LMNR.US,D,20210218,000000,15.4338,15.5208,14.4875,14.6814,68747.722570663,0
+LMNR.US,D,20210219,000000,14.7198,14.9602,14.449,14.711,79653.140548764,0
+LMNR.US,D,20210222,000000,14.7386,15.4338,14.6814,15.2697,41140.823326644,0
+LMNR.US,D,20210223,000000,14.8642,14.8642,14.6022,14.8642,38254.422240722,0
+LMNR.US,D,20210224,000000,14.884,15.3092,14.8247,14.8642,44266.915042337,0
+LMNR.US,D,20210225,000000,15.2103,15.3289,14.6418,14.8544,51273.56771342,0
+LMNR.US,D,20210226,000000,14.8444,14.9691,14.6764,14.805,59898.384973668,0
+LMNR.US,D,20210301,000000,14.8939,15.3952,14.8939,15.2895,45497.73148297,0
+LMNR.US,D,20210302,000000,15.2597,15.414,15.2103,15.3567,22593.623076212,0
+LMNR.US,D,20210303,000000,15.5782,15.588,15.4051,15.5396,39913.040944616,0
+LMNR.US,D,20210304,000000,15.502,15.7235,15.2597,15.2993,78565.936215419,0
+LMNR.US,D,20210305,000000,16.0626,16.6213,15.937,16.3237,141861.45547346,0
+LMNR.US,D,20210308,000000,16.3237,17.799,16.2643,17.616,91506.196164395,0
+LMNR.US,D,20210309,000000,17.6941,17.974,17.1048,17.8978,51599.223336989,0
+LMNR.US,D,20210310,000000,17.7238,18.4269,17.3787,17.9354,59769.943159402,0
+LMNR.US,D,20210311,000000,18.3417,18.7076,17.0079,17.704,63210.565617115,0
+LMNR.US,D,20210312,000000,17.7514,18.4269,17.6852,18.3615,51761.039795906,0
+LMNR.US,D,20210315,000000,18.2537,18.5346,17.3935,17.7792,69175.524833922,0
+LMNR.US,D,20210316,000000,17.6654,17.8286,16.9516,17.2679,55482.818350985,0
+LMNR.US,D,20210317,000000,17.2591,17.2591,16.5719,16.65,133611.85012733,0
+LMNR.US,D,20210318,000000,16.9704,16.999,16.5363,16.6015,110937.31882166,0
+LMNR.US,D,20210319,000000,16.729,16.912,16.5719,16.6312,359539.99006651,0
+LMNR.US,D,20210322,000000,16.5363,16.739,16.0913,16.4087,97522.734377484,0
+LMNR.US,D,20210323,000000,16.3415,16.3415,15.5594,15.6078,138167.99479869,0
+LMNR.US,D,20210324,000000,16.0814,16.5719,15.7422,15.8302,112106.44273733,0
+LMNR.US,D,20210325,000000,15.762,16.1388,15.6562,16.033,72553.443413804,0
+LMNR.US,D,20210326,000000,16.2941,16.7488,16.119,16.7488,71442.97796449,0
+LMNR.US,D,20210329,000000,17.085,17.085,16.6598,16.6994,62284.166389817,0
+LMNR.US,D,20210330,000000,16.6598,16.8428,16.3691,16.5363,53864.65376182,0
+LMNR.US,D,20210331,000000,16.4769,17.0455,16.4769,16.9022,70464.999740913,0
+LMNR.US,D,20210401,000000,16.8378,16.9842,16.47,16.7904,62148.645105475,0
+LMNR.US,D,20210405,000000,16.8872,17.0504,16.5491,16.8872,50087.250798989,0
+LMNR.US,D,20210406,000000,16.8774,17.1107,16.5857,16.733,84490.441317498,0
+LMNR.US,D,20210407,000000,16.7232,16.7232,16.1783,16.4898,75851.465117095,0
+LMNR.US,D,20210408,000000,16.4799,16.558,16.121,16.5096,97804.901827719,0
+LMNR.US,D,20210409,000000,16.5096,16.9842,16.2959,16.8872,76026.429163299,0
+LMNR.US,D,20210412,000000,16.8092,17.0228,16.7034,16.818,48549.994439282,0
+LMNR.US,D,20210413,000000,16.7132,17.798,16.5007,17.6635,137404.42338319,0
+LMNR.US,D,20210414,000000,17.7416,17.9166,17.4795,17.703,46162.190317396,0
+LMNR.US,D,20210415,000000,17.6734,17.7604,17.091,17.3145,41225.776967576,0
+LMNR.US,D,20210416,000000,17.4005,17.5577,16.8002,17.0415,39193.969055305,0
+LMNR.US,D,20210419,000000,17.2265,17.2265,16.733,16.9842,78096.668484561,0
+LMNR.US,D,20210420,000000,16.8002,17.4203,16.5709,16.6836,39074.629416855,0
+LMNR.US,D,20210421,000000,16.8576,17.1305,16.5333,17.003,41589.864000138,0
+LMNR.US,D,20210422,000000,17.0811,17.0811,16.5491,16.6055,26986.939935794,0
+LMNR.US,D,20210423,000000,16.6737,17.0228,16.6055,16.907,23813.314635295,0
+LMNR.US,D,20210426,000000,16.9842,17.1967,16.8774,17.0514,26811.975889591,0
+LMNR.US,D,20210427,000000,17.0613,17.2561,16.9743,17.1503,35781.664477904,0
+LMNR.US,D,20210428,000000,17.1305,17.3727,16.9565,17.266,48853.40029975,0
+LMNR.US,D,20210429,000000,17.3145,17.6536,17.178,17.4795,30152.474413347,0
+LMNR.US,D,20210430,000000,17.2947,17.614,16.9545,17.5181,59564.638527153,0
+LMNR.US,D,20210503,000000,17.5844,18.0016,17.5844,17.974,47512.34639648,0
+LMNR.US,D,20210504,000000,17.8276,18.1193,17.7129,17.9166,30863.455479712,0
+LMNR.US,D,20210505,000000,17.9166,18.3625,17.5379,18.2745,47566.959451365,0
+LMNR.US,D,20210506,000000,18.1865,18.4287,17.8474,18.2943,55609.237459513,0
+LMNR.US,D,20210507,000000,18.2251,18.3725,18.0214,18.2152,23900.290981962,0
+LMNR.US,D,20210510,000000,18.1865,18.3427,18.144,18.2053,32089.215156004,0
+LMNR.US,D,20210511,000000,17.9552,18.0956,17.703,17.9452,32963.024034153,0
+LMNR.US,D,20210512,000000,17.887,18.1114,17.5745,17.9354,62388.335735245,0
+LMNR.US,D,20210513,000000,17.9354,18.2745,17.9354,18.2152,22629.0204266,0
+LMNR.US,D,20210514,000000,18.0214,18.8272,18.0214,18.5465,53679.576186934,0
+LMNR.US,D,20210517,000000,18.5365,18.5365,18.1292,18.2844,20789.369559294,0
+LMNR.US,D,20210518,000000,18.1776,18.3625,17.974,18.0214,19143.898442686,0
+LMNR.US,D,20210519,000000,17.887,18.051,17.5943,17.9068,19669.801934165,0
+LMNR.US,D,20210520,000000,17.798,18.1005,17.7702,17.9552,22337.75080055,0
+LMNR.US,D,20210521,000000,18.1776,18.497,17.8474,18.1954,44621.899899085,0
+LMNR.US,D,20210524,000000,18.3725,18.3725,17.7702,18.1865,26602.625845867,0
+LMNR.US,D,20210525,000000,18.1776,18.3229,17.614,17.6635,23985.244622894,0
+LMNR.US,D,20210526,000000,17.7228,17.9888,17.6041,17.7782,22537.99866846,0
+LMNR.US,D,20210527,000000,17.9264,18.2547,17.6041,17.6041,73744.817092576,0
+LMNR.US,D,20210528,000000,17.8178,18.2547,17.7653,18.2251,27403.617317505,0
+LMNR.US,D,20210601,000000,18.3625,18.5939,18.2251,18.4881,28911.544444032,0
+LMNR.US,D,20210602,000000,18.6522,18.6522,17.964,18.585,20037.9343782,0
+LMNR.US,D,20210603,000000,18.5069,18.8757,18.3725,18.7788,23960.972154056,0
+LMNR.US,D,20210604,000000,18.9142,18.9142,18.6908,18.8075,43629.762735353,0
+LMNR.US,D,20210607,000000,18.9142,18.9142,18.5613,18.7699,22683.633481484,0
+LMNR.US,D,20210608,000000,18.8757,20.1176,18.6236,19.7102,90553.501762525,0
+LMNR.US,D,20210609,000000,19.7102,19.9337,18.7788,19.1377,80777.764938234,0
+LMNR.US,D,20210610,000000,19.3424,19.3424,18.7976,18.857,30946.386414906,0
+LMNR.US,D,20210611,000000,19.031,19.031,18.1865,18.4199,55191.548724935,0
+LMNR.US,D,20210614,000000,18.4287,18.7007,17.9918,18.2152,31789.854707009,0
+LMNR.US,D,20210615,000000,18.235,18.4881,17.8968,18.4585,26757.362834706,0
+LMNR.US,D,20210616,000000,18.5267,18.5563,17.9552,17.9918,45181.178035214,0
+LMNR.US,D,20210617,000000,18.0412,18.4001,17.8988,18.0807,35278.010749527,0
+LMNR.US,D,20210618,000000,18.149,18.149,17.5083,17.528,80105.215280862,0
+LMNR.US,D,20210621,000000,17.9166,17.9552,17.5745,17.7782,23842.643868474,0
+LMNR.US,D,20210622,000000,17.703,17.877,17.5577,17.788,25197.856711899,0
+LMNR.US,D,20210623,000000,17.9264,18.4031,17.788,17.8572,31219.451689328,0
+LMNR.US,D,20210624,000000,17.8375,18.5267,17.7782,18.3329,27754.556762779,0
+LMNR.US,D,20210625,000000,18.2547,18.3813,17.266,17.3145,140004.6116074,0
+LMNR.US,D,20210628,000000,17.4301,17.6022,17.1206,17.4597,42678.07968635,0
+LMNR.US,D,20210629,000000,17.5745,17.6536,17.0128,17.1107,26422.605035323,0
+LMNR.US,D,20210630,000000,17.2561,17.4499,17.0228,17.0228,39154.526293445,0
+LMNR.US,D,20210701,000000,17.1009,17.4597,17.1009,17.3807,22528.896492646,0
+LMNR.US,D,20210702,000000,17.5339,17.6101,17.0356,17.0653,43079.586775038,0
+LMNR.US,D,20210706,000000,17.1246,17.2255,16.3643,16.8606,38676.156386773,0
+LMNR.US,D,20210707,000000,16.7548,17.006,16.3929,16.9397,18347.963735391,0
+LMNR.US,D,20210708,000000,16.735,16.9496,16.6559,16.6658,22381.238973884,0
+LMNR.US,D,20210709,000000,16.8408,17.2501,16.8408,17.1444,19095.353505012,0
+LMNR.US,D,20210712,000000,17.1048,17.4153,17.0949,17.3491,19030.626921445,0
+LMNR.US,D,20210713,000000,17.2106,17.5241,16.5007,16.9298,19096.36485788,0
+LMNR.US,D,20210714,000000,16.9772,17.1048,16.8606,16.9496,21727.905021009,0
+LMNR.US,D,20210715,000000,16.9594,17.6397,16.9594,17.5537,29145.166956593,0
+LMNR.US,D,20210716,000000,17.709,17.7673,17.3391,17.4647,35939.435525348,0
+LMNR.US,D,20210719,000000,17.1345,17.7524,16.831,17.3491,23239.877559009,0
+LMNR.US,D,20210720,000000,17.4251,18.4881,17.4251,17.7188,51648.779627532,0
+LMNR.US,D,20210721,000000,17.9324,18.3091,17.5537,17.5537,14855.7622814,0
+LMNR.US,D,20210722,000000,17.4549,17.6002,16.997,17.3491,24579.920109411,0
+LMNR.US,D,20210723,000000,17.4746,17.5241,17.0455,17.3293,13318.505921693,0
+LMNR.US,D,20210726,000000,17.4449,17.9236,17.0949,17.4549,49099.15904673,0
+LMNR.US,D,20210727,000000,17.2996,17.5438,17.1543,17.4153,17109.056471812,0
+LMNR.US,D,20210728,000000,17.4153,17.62,17.1543,17.3757,25491.149043685,0
+LMNR.US,D,20210729,000000,17.3757,17.3905,17.1641,17.2007,17156.590056618,0
+LMNR.US,D,20210730,000000,17.1543,17.5241,17.1543,17.4449,18965.900337879,0
+LMNR.US,D,20210802,000000,17.4746,17.62,17.1543,17.4549,22245.717689542,0
+LMNR.US,D,20210803,000000,17.4549,17.7386,17.2699,17.5626,17111.079177548,0
+LMNR.US,D,20210804,000000,17.3095,17.5537,16.8704,17.0257,22338.762153419,0
+LMNR.US,D,20210805,000000,16.9872,17.2601,16.8022,17.0455,11874.294025865,0
+LMNR.US,D,20210806,000000,17.2699,17.4449,16.8902,16.8902,14983.192742797,0
+LMNR.US,D,20210809,000000,16.8902,17.2007,16.7054,16.9199,12123.086831448,0
+LMNR.US,D,20210810,000000,16.8506,17.1909,16.8122,17.1721,7905.7453709378,0
+LMNR.US,D,20210811,000000,17.1909,17.4746,17.006,17.4647,10094.312977783,0
+LMNR.US,D,20210812,000000,17.4746,17.5339,16.9002,16.9002,19015.456628421,0
+LMNR.US,D,20210813,000000,17.0257,17.4123,16.7222,16.7548,10257.140789568,0
+LMNR.US,D,20210816,000000,16.7548,16.8606,16.4809,16.735,19101.421622221,0
+LMNR.US,D,20210817,000000,16.5778,17.0949,16.383,16.5007,19875.106566415,0
+LMNR.US,D,20210818,000000,16.4611,16.6658,16.3643,16.3643,16464.824694751,0
+LMNR.US,D,20210819,000000,16.3355,16.5501,16.3157,16.4513,16159.396128546,0
+LMNR.US,D,20210820,000000,16.3355,16.5007,16.3157,16.471,27355.072379829,0
+LMNR.US,D,20210823,000000,16.6559,17.2996,16.5501,17.0653,14084.100042943,0
+LMNR.US,D,20210824,000000,17.0356,17.0356,16.5689,16.5778,17351.781160187,0
+LMNR.US,D,20210825,000000,16.5105,17.2363,16.0725,16.1012,50754.743692019,0
+LMNR.US,D,20210826,000000,16.1309,16.6856,15.945,15.945,58245.834386983,0
+LMNR.US,D,20210827,000000,16.0626,16.2663,15.8678,16.1685,45784.955697547,0
+LMNR.US,D,20210830,000000,16.1685,16.1685,15.6138,15.683,21258.637290151,0
+LMNR.US,D,20210831,000000,15.6928,16.1309,15.5584,16.0231,19418.986422845,0
+LMNR.US,D,20210901,000000,16.0033,16.0033,15.4684,15.6632,22273.024216984,0
+LMNR.US,D,20210902,000000,16.1407,16.1407,15.6632,15.7216,12250.517292845,0
+LMNR.US,D,20210903,000000,15.683,15.858,15.683,15.8283,13258.836102468,0
+LMNR.US,D,20210907,000000,15.76,15.76,15.1085,15.1461,30699.616315059,0
+LMNR.US,D,20210908,000000,15.2835,15.594,15.1085,15.3606,27251.91438727,0
+LMNR.US,D,20210909,000000,15.4882,15.4882,15.1085,15.1461,48529.767381918,0
+LMNR.US,D,20210910,000000,15.3131,15.4091,15.15,15.1945,20646.768804873,0
+LMNR.US,D,20210913,000000,15.1747,15.4437,14.9424,15.0887,39898.882004461,0
+LMNR.US,D,20210914,000000,15.059,15.2835,14.2601,14.9325,57086.823999995,0
+LMNR.US,D,20210915,000000,14.7852,15.2143,14.6299,15.1559,54233.797558723,0
+LMNR.US,D,20210916,000000,15.1945,15.1945,14.6892,14.7852,40249.821449736,0
+LMNR.US,D,20210917,000000,14.9236,15.0788,14.62,14.8939,241174.28442771,0
+LMNR.US,D,20210920,000000,14.8444,15.0491,14.6102,14.9522,49784.856291389,0
+LMNR.US,D,20210921,000000,15.0689,15.3033,14.8148,14.8939,17643.050786236,0
+LMNR.US,D,20210922,000000,14.8247,15.2539,14.795,14.8247,21030.071541931,0
+LMNR.US,D,20210923,000000,14.8444,15.5079,14.8444,15.3409,26615.773433154,0
+LMNR.US,D,20210924,000000,15.2539,15.2933,14.9137,14.9424,17443.814271196,0
+LMNR.US,D,20210927,000000,14.9424,15.3606,14.7574,15.1461,45284.336027774,0
+LMNR.US,D,20210928,000000,15.1747,15.3794,14.9898,15.059,18583.608953688,0
+LMNR.US,D,20210929,000000,15.1649,15.4882,15.1283,15.4289,20858.141554333,0
+LMNR.US,D,20210930,000000,15.6335,16.0429,15.2775,15.7502,41273.310552382,0
+LMNR.US,D,20211001,000000,15.7502,16.0033,15.3606,15.7413,20785.32414782,0
+LMNR.US,D,20211004,000000,15.8876,15.945,15.3794,15.5742,21648.008144419,0
+LMNR.US,D,20211005,000000,15.6236,15.9648,15.4189,15.9548,15441.335592104,0
+LMNR.US,D,20211006,000000,15.7216,15.9361,15.0907,15.2341,29187.643777058,0
+LMNR.US,D,20211007,000000,15.3655,15.6998,15.2093,15.4051,22919.278699781,0
+LMNR.US,D,20211008,000000,15.3755,15.6572,15.2093,15.3279,9484.4671982416,0
+LMNR.US,D,20211011,000000,15.3369,15.6602,15.2093,15.3952,17692.607076779,0
+LMNR.US,D,20211012,000000,15.3279,15.6602,15.1945,15.6602,14943.749980936,0
+LMNR.US,D,20211013,000000,15.6602,15.6602,15.4011,15.6404,22005.015706904,0
+LMNR.US,D,20211014,000000,15.7284,16.0498,15.6306,15.7966,20765.097090456,0
+LMNR.US,D,20211015,000000,16.0023,16.032,15.6701,15.7581,32448.245424225,0
+LMNR.US,D,20211018,000000,15.8164,15.8896,15.591,15.68,21785.552134498,0
+LMNR.US,D,20211019,000000,15.6306,15.68,15.3853,15.415,13590.559843247,0
+LMNR.US,D,20211020,000000,15.4447,15.504,15.2587,15.3279,11831.817205398,0
+LMNR.US,D,20211021,000000,15.3567,15.4743,15.2687,15.3567,11557.740578109,0
+LMNR.US,D,20211022,000000,15.415,15.6098,15.2983,15.4051,8330.5135755935,0
+LMNR.US,D,20211025,000000,15.415,15.9044,15.2983,15.8066,20907.697844876,0
+LMNR.US,D,20211026,000000,15.8946,15.8946,15.3755,15.3952,20893.538904721,0
+LMNR.US,D,20211027,000000,15.5623,15.7384,15.2687,15.5228,18806.106584698,0
+LMNR.US,D,20211028,000000,15.7966,15.9044,15.591,15.8164,11249.2779533,0
+LMNR.US,D,20211029,000000,15.9638,16.12,15.7581,15.7868,20016.695967967,0
+LMNR.US,D,20211101,000000,15.7581,15.9044,15.4348,15.9044,20125.922077736,0
+LMNR.US,D,20211102,000000,15.7581,15.7581,15.3369,15.415,21399.215338835,0
+LMNR.US,D,20211103,000000,15.4842,15.7581,15.4842,15.7384,16265.58817971,0
+LMNR.US,D,20211104,000000,15.68,15.8461,15.5524,15.7768,12490.207922615,0
+LMNR.US,D,20211105,000000,15.8658,16.3553,15.7581,16.208,42632.56880728,0
+LMNR.US,D,20211108,000000,16.208,16.3455,15.9044,16.1685,17673.391372283,0
+LMNR.US,D,20211109,000000,16.2763,16.2763,15.6602,15.9144,30856.376009634,0
+LMNR.US,D,20211110,000000,15.9826,16.0617,15.8214,15.8461,11375.697061828,0
+LMNR.US,D,20211111,000000,15.8758,15.944,15.5386,15.7384,15386.722537219,0
+LMNR.US,D,20211112,000000,15.856,16.12,15.7086,16.12,12210.063178116,0
+LMNR.US,D,20211115,000000,16.0617,16.2861,15.7966,16.2861,22382.250326753,0
+LMNR.US,D,20211116,000000,16.1002,16.1002,15.0729,15.1895,53042.42387995,0
+LMNR.US,D,20211117,000000,15.0927,15.3419,14.8524,15.1125,31445.994731811,0
+LMNR.US,D,20211118,000000,15.151,15.3181,14.9463,15.1697,21054.344010769,0
+LMNR.US,D,20211119,000000,15.0432,15.2687,15.0037,15.0828,12359.743402614,0
+LMNR.US,D,20211122,000000,15.2885,15.505,15.1995,15.4842,17007.921184989,0
+LMNR.US,D,20211123,000000,15.6009,16.0122,15.2489,15.8164,20513.270226267,0
+LMNR.US,D,20211124,000000,15.9044,16.2861,15.5811,16.2763,18052.648697869,0
+LMNR.US,D,20211126,000000,15.9044,15.9044,14.9938,15.2093,29188.655129927,0
+LMNR.US,D,20211129,000000,15.3181,15.3487,14.535,14.5449,33814.583149201,0
+LMNR.US,D,20211130,000000,14.535,14.6121,13.8567,14.3095,33714.459215247,0
+LMNR.US,D,20211201,000000,14.5736,15.2459,14.4361,14.5736,61004.805011509,0
+LMNR.US,D,20211202,000000,14.5924,14.8672,14.0445,14.6319,31957.739283134,0
+LMNR.US,D,20211203,000000,14.2601,14.887,14.1445,14.7694,20290.772595257,0
+LMNR.US,D,20211206,000000,14.7604,15.151,14.7604,14.887,54532.14665485,0
+LMNR.US,D,20211207,000000,14.974,15.2983,14.7782,14.9839,14718.218291321,0
+LMNR.US,D,20211208,000000,15.063,15.4842,14.9364,15.3082,11896.543788965,0
+LMNR.US,D,20211209,000000,15.1609,15.5663,14.9641,15.1895,14558.424538141,0
+LMNR.US,D,20211210,000000,14.9463,15.4941,14.8276,14.9266,17385.155804838,0
+LMNR.US,D,20211213,000000,15.0234,15.0333,14.535,14.6418,23255.047852033,0
+LMNR.US,D,20211214,000000,14.7208,14.8574,14.2017,14.3491,57863.543002793,0
+LMNR.US,D,20211215,000000,14.3679,14.8079,14.1721,14.2601,40864.723993618,0
+LMNR.US,D,20211216,000000,14.5449,14.974,14.2997,14.7882,533793.05520357,0
+LMNR.US,D,20211217,000000,14.7011,15.1421,14.4954,14.9463,44550.093845441,0
+LMNR.US,D,20211220,000000,14.7604,15.0581,14.0643,14.27,35861.561354494,0
+LMNR.US,D,20211221,000000,14.3095,14.9166,14.3095,14.7406,339920.75577575,0
+LMNR.US,D,20211222,000000,14.8276,15.3755,14.4856,15.063,29813.671202491,0
+LMNR.US,D,20211223,000000,14.9888,15.4417,14.9888,15.0581,28470.594593485,0
+LMNR.US,D,20211227,000000,15.2153,15.7364,15.0729,15.6978,107336.90261077,0
+LMNR.US,D,20211228,000000,15.678,16.0617,15.5346,15.7759,21837.131130777,0
+LMNR.US,D,20211229,000000,16.1398,16.1398,15.6286,15.7858,29275.631476594,0
+LMNR.US,D,20211230,000000,16.032,16.032,15.4021,15.4911,72621.204055976,0
+LMNR.US,D,20211231,000000,15.4417,15.6384,14.7238,14.7536,73426.240939084,0
+LMNR.US,D,20220103,000000,14.704,15.5198,14.704,15.2745,30319.347636605,0
+LMNR.US,D,20220104,000000,15.3527,15.855,15.3241,15.5198,59569.695291494,0
+LMNR.US,D,20220105,000000,15.6286,15.7166,15.4615,15.501,21507.430095736,0
+LMNR.US,D,20220106,000000,15.6978,15.6978,15.1371,15.4813,17769.469894765,0
+LMNR.US,D,20220107,000000,15.5989,15.678,15.0778,15.4516,17763.401777555,0
+LMNR.US,D,20220110,000000,15.3527,15.7858,15.2351,15.7166,32334.973902983,0
+LMNR.US,D,20220111,000000,14.9987,15.7759,14.4035,15.5297,105771.32837075,0
+LMNR.US,D,20220112,000000,15.5297,15.7956,15.3527,15.5297,71439.943905885,0
+LMNR.US,D,20220113,000000,15.6088,15.6978,15.1174,15.2845,46342.21112794,0
+LMNR.US,D,20220114,000000,15.1075,15.2449,14.6843,14.9206,38437.477109871,0
+LMNR.US,D,20220118,000000,14.881,15.1609,14.7732,14.7822,58793.987641562,0
+LMNR.US,D,20220119,000000,14.792,14.9987,14.6546,14.8514,92957.487530302,0
+LMNR.US,D,20220120,000000,14.9691,15.1015,14.8514,14.8514,43906.873421247,0
+LMNR.US,D,20220121,000000,14.7634,15.7364,14.7634,15.5495,68647.598636707,0
+LMNR.US,D,20220124,000000,15.501,16.0122,15.2765,15.8846,78728.764027204,0
+LMNR.US,D,20220125,000000,15.7166,15.7166,14.8613,15.2549,57515.637616123,0
+LMNR.US,D,20220126,000000,15.5594,15.5692,14.7536,14.9206,49917.343517126,0
+LMNR.US,D,20220127,000000,14.9888,15.0857,14.7536,14.7536,24687.123513444,0
+LMNR.US,D,20220128,000000,14.7536,14.9888,14.6694,14.9789,31921.330579879,0
+LMNR.US,D,20220131,000000,14.8613,14.9612,14.5271,14.615,83394.134808339,0
+LMNR.US,D,20220201,000000,14.714,14.714,14.3105,14.448,179472.65729,0
+LMNR.US,D,20220202,000000,14.3797,14.5953,14.0159,14.4579,100965.37954093,0
+LMNR.US,D,20220203,000000,14.5172,14.5172,13.7104,13.7598,93286.177212476,0
+LMNR.US,D,20220204,000000,13.7104,14.2809,13.7004,14.0347,62720.059476024,0
+LMNR.US,D,20220207,000000,14.1039,14.5854,13.6124,13.652,39248.58211019,0
+LMNR.US,D,20220208,000000,13.7004,14.0545,13.6124,13.7499,60787.36414484,0
+LMNR.US,D,20220209,000000,13.7499,14.0159,13.4839,13.661,81260.180256378,0
+LMNR.US,D,20220210,000000,13.5334,13.7302,13.474,13.6322,81590.892644289,0
+LMNR.US,D,20220211,000000,13.5729,13.8873,13.5729,13.74,49389.417319911,0
+LMNR.US,D,20220214,000000,13.9071,14.2215,13.7598,13.9071,63393.620486263,0
+LMNR.US,D,20220215,000000,13.9961,14.2027,13.8873,13.9269,37551.531997303,0
+LMNR.US,D,20220216,000000,14.0347,14.2077,13.8577,13.9961,63402.722662078,0
+LMNR.US,D,20220217,000000,13.8972,14.1513,13.6886,14.0545,34761.209433863,0
+LMNR.US,D,20220218,000000,13.9566,14.1632,13.8676,14.0258,40767.634118268,0
+LMNR.US,D,20220222,000000,14.0347,14.3007,13.7994,14.2611,68451.396180272,0
+LMNR.US,D,20220223,000000,14.3501,14.3501,14.1721,14.2611,28498.912473795,0
+LMNR.US,D,20220224,000000,14.0643,14.1237,13.4355,14.0258,45645.389001732,0
+LMNR.US,D,20220225,000000,14.1237,14.4974,14.0643,14.3897,29193.711894268,0
+LMNR.US,D,20220228,000000,14.2709,14.3699,13.9961,14.36,44018.122236752,0
+LMNR.US,D,20220301,000000,14.3897,14.3897,13.9664,14.36,51874.311317147,0
+LMNR.US,D,20220302,000000,14.4677,14.8118,14.4381,14.6646,23891.188806149,0
+LMNR.US,D,20220303,000000,14.7536,14.891,14.6843,14.8218,23205.49156149,0
+LMNR.US,D,20220304,000000,14.704,14.7732,14.4084,14.6744,39166.662527863,0
+LMNR.US,D,20220307,000000,14.7436,14.881,14.4826,14.5568,72686.94199241,0
+LMNR.US,D,20220308,000000,14.704,14.704,14.1039,14.4282,62337.768091834,0
+LMNR.US,D,20220309,000000,14.537,14.537,14.2127,14.3995,83181.750706012,0
+LMNR.US,D,20220310,000000,14.1929,14.3699,13.829,14.2215,49709.004826272,0
+LMNR.US,D,20220311,000000,13.8389,13.8389,12.6386,12.7957,136194.84535278,0
+LMNR.US,D,20220314,000000,12.7858,12.8353,12.4319,12.5208,78490.084750302,0
+LMNR.US,D,20220315,000000,12.5208,12.6978,12.1471,12.4912,95189.543310482,0
+LMNR.US,D,20220316,000000,13.0321,13.3663,12.7858,13.2683,64751.867388294,0
+LMNR.US,D,20220317,000000,13.0221,13.7598,13.0221,13.6124,62301.359388577,0
+LMNR.US,D,20220318,000000,13.6422,13.661,13.1399,13.2783,110116.10029266,0
+LMNR.US,D,20220321,000000,13.2971,13.5432,13.0519,13.0815,41158.016325405,0
+LMNR.US,D,20220322,000000,13.1003,13.4256,12.9628,13.3267,53752.393593446,0
+LMNR.US,D,20220323,000000,13.2871,13.6322,13.2189,13.4157,52994.890295144,0
+LMNR.US,D,20220324,000000,13.4839,13.4839,13.0913,13.2486,44830.23858994,0
+LMNR.US,D,20220325,000000,13.1893,13.5432,13.1299,13.5334,43763.261313959,0
+LMNR.US,D,20220328,000000,13.4058,13.4157,13.2585,13.3564,32684.901995391,0
+LMNR.US,D,20220329,000000,13.3959,13.7004,13.3564,13.6124,75250.721513368,0
+LMNR.US,D,20220330,000000,13.661,13.7696,13.3959,13.6124,76595.820828111,0
+LMNR.US,D,20220331,000000,13.6708,14.6942,13.6708,14.4381,143731.44692682,0
+LMNR.US,D,20220401,000000,14.36,14.3699,13.8092,13.9368,66464.087794204,0
+LMNR.US,D,20220404,000000,13.9417,13.9417,13.566,13.6748,45781.921638942,0
+LMNR.US,D,20220405,000000,13.6846,13.8725,13.2397,13.3979,45509.867717389,0
+LMNR.US,D,20220406,000000,13.4572,13.6748,13.3386,13.4473,39621.771318566,0
+LMNR.US,D,20220407,000000,13.4968,13.4968,13.1605,13.2793,37739.643630794,0
+LMNR.US,D,20220408,000000,13.4078,13.4078,13.1062,13.2101,34647.93791262,0
+LMNR.US,D,20220411,000000,13.1409,13.3498,13.1309,13.2199,44301.301039856,0
+LMNR.US,D,20220412,000000,13.2298,13.5808,13.2298,13.3682,64744.787918216,0
+LMNR.US,D,20220413,000000,13.3485,13.6302,13.3485,13.5956,47217.031358957,0
+LMNR.US,D,20220414,000000,13.6254,13.9022,13.6254,13.6946,50372.452307829,0
+LMNR.US,D,20220418,000000,13.744,14.0792,13.7143,13.823,89920.394867014,0
+LMNR.US,D,20220419,000000,13.823,13.9316,13.5166,13.5561,49789.91305573,0
+LMNR.US,D,20220420,000000,13.6946,13.8626,13.4127,13.4968,50072.080505965,0
+LMNR.US,D,20220421,000000,13.5363,13.5363,13.2397,13.3287,65530.609096829,0
+LMNR.US,D,20220422,000000,13.3287,13.3287,12.7898,12.9233,61890.750124077,0
+LMNR.US,D,20220425,000000,12.8244,12.8244,12.1529,12.4487,91168.404306407,0
+LMNR.US,D,20220426,000000,12.508,12.508,12.1916,12.1916,67679.733941814,0
+LMNR.US,D,20220427,000000,12.1521,12.6464,11.7369,11.9839,108123.73514225,0
+LMNR.US,D,20220428,000000,12.0037,12.0729,11.8653,12.0037,72392.638307756,0
+LMNR.US,D,20220429,000000,12.1027,12.1027,11.7763,11.806,88753.293657079,0
+LMNR.US,D,20220502,000000,11.8653,12.2608,11.534,11.6181,101233.38805101,0
+LMNR.US,D,20220503,000000,11.5984,11.7763,10.6035,11.0447,279745.26011619,0
+LMNR.US,D,20220504,000000,11.1435,11.3709,10.9359,11.1731,140508.26533578,0
+LMNR.US,D,20220505,000000,11.0545,11.1731,10.6788,10.7776,89203.34568344,0
+LMNR.US,D,20220506,000000,10.6886,10.6986,10.4019,10.5404,89603.841419259,0
+LMNR.US,D,20220509,000000,10.4712,10.7628,10.3228,10.6886,93558.23113403,0
+LMNR.US,D,20220510,000000,10.7776,11.0199,10.6294,10.7974,134231.80943555,0
+LMNR.US,D,20220511,000000,10.8172,11.1336,10.4118,10.5256,90533.27470516,0
+LMNR.US,D,20220512,000000,10.659,11.0249,10.4019,10.7282,76957.885154936,0
+LMNR.US,D,20220513,000000,10.7381,10.9705,10.7183,10.8864,53053.548761501,0
+LMNR.US,D,20220516,000000,10.7776,11.0249,10.7084,10.8073,92340.562280683,0
+LMNR.US,D,20220517,000000,10.8963,11.0051,10.6886,10.9359,49269.066328593,0
+LMNR.US,D,20220518,000000,10.7875,10.8271,10.6689,10.8271,79543.914438996,0
+LMNR.US,D,20220519,000000,10.837,11.1039,10.7776,10.9259,109606.37844707,0
+LMNR.US,D,20220520,000000,10.9951,11.0249,10.837,10.9359,124495.51537312,0
+LMNR.US,D,20220523,000000,11.0051,11.1485,10.8765,11.0841,73143.062135981,0
+LMNR.US,D,20220524,000000,11.0447,11.1633,10.9457,11.1435,52872.516598088,0
+LMNR.US,D,20220525,000000,11.1533,11.6082,11.1533,11.4896,80098.135810784,0
+LMNR.US,D,20220526,000000,11.4599,11.6132,11.272,11.4896,87131.083656442,0
+LMNR.US,D,20220527,000000,11.45,11.6676,11.3907,11.4896,48738.106072773,0
+LMNR.US,D,20220531,000000,11.4896,11.9444,11.2325,11.7961,164856.58563837,0
+LMNR.US,D,20220601,000000,11.8257,11.8949,11.1435,11.1731,126804.43397129,0
+LMNR.US,D,20220602,000000,11.1039,11.1533,10.8172,10.8963,120915.3262196,0
+LMNR.US,D,20220603,000000,10.7974,11.1533,10.7134,10.8765,441393.83445653,0
+LMNR.US,D,20220606,000000,10.9754,11.1974,10.6986,10.7282,293309.52478486,0
+LMNR.US,D,20220607,000000,10.6392,11.4698,10.6392,11.2424,215766.06631922,0
+LMNR.US,D,20220608,000000,11.9641,13.8824,11.381,13.7538,579154.25404933,0
+LMNR.US,D,20220609,000000,13.477,14.3175,13.4374,14.0505,337710.94975867,0
+LMNR.US,D,20220610,000000,13.8824,13.9121,13.2397,13.734,232469.57029088,0
+LMNR.US,D,20220613,000000,13.5561,13.734,13.2298,13.4374,153669.00021002,0
+LMNR.US,D,20220614,000000,13.3188,14.0999,12.939,14.0406,193515.29186534,0
+LMNR.US,D,20220615,000000,14.0703,14.1098,13.5561,13.7143,170622.30834013,0
+LMNR.US,D,20220616,000000,13.6254,13.645,13.0913,13.4572,147069.92274484,0
+LMNR.US,D,20220617,000000,13.4869,13.7044,13.2199,13.3583,133790.859585,0
+LMNR.US,D,20220621,000000,13.3979,13.7538,13.1705,13.6748,129047.61463302,0
+LMNR.US,D,20220622,000000,13.5462,14.0801,13.5274,13.9813,126536.4254612,0
+LMNR.US,D,20220623,000000,13.9121,14.1593,13.744,14.1593,136661.07902504,0
+LMNR.US,D,20220624,000000,14.1197,14.7822,14.0703,14.5251,2060352.3356228,0
+LMNR.US,D,20220627,000000,14.535,14.535,13.9813,14.4757,140785.37602167,0
+LMNR.US,D,20220628,000000,14.446,14.5251,13.9121,14.2383,137566.2398421,0
+LMNR.US,D,20220629,000000,14.2483,14.535,13.5956,14.2779,87841.053369937,0
+LMNR.US,D,20220630,000000,14.0703,14.2383,13.8725,13.9318,55520.238407109,0
+LMNR.US,D,20220701,000000,13.833,13.9714,13.4177,13.5363,65106.852245042,0
+LMNR.US,D,20220705,000000,13.3682,13.3682,13.0519,13.1409,65967.513535903,0
+LMNR.US,D,20220706,000000,13.1409,13.5066,12.9826,13.3485,40167.901867409,0
+LMNR.US,D,20220707,000000,13.3485,13.5956,13.2101,13.4374,48142.419233386,0
+LMNR.US,D,20220708,000000,13.5717,13.6512,13.3728,13.4921,26440.725664823,0
+LMNR.US,D,20220711,000000,13.4822,13.4921,13.3231,13.3927,22233.583686964,0
+LMNR.US,D,20220712,000000,13.4424,13.5568,13.2038,13.2535,32351.64448,0
+LMNR.US,D,20220713,000000,13.1243,13.8501,13.0049,13.0646,36827.32743517,0
+LMNR.US,D,20220714,000000,12.8956,13.0497,12.7564,12.9055,55923.909967712,0
+LMNR.US,D,20220715,000000,12.9055,13.2038,12.7763,13.0447,36396.857254313,0
+LMNR.US,D,20220718,000000,13.0646,13.4126,13.0646,13.3132,54735.088113103,0
+LMNR.US,D,20220719,000000,13.174,13.5866,12.8657,13.3231,37614.846480989,0
+LMNR.US,D,20220720,000000,13.4225,13.6313,13.3132,13.4225,39886.884187895,0
+LMNR.US,D,20220721,000000,13.3927,13.3927,12.9652,13.0248,21809.14813481,0
+LMNR.US,D,20220722,000000,13.3032,13.3032,12.6371,12.6868,27366.035399375,0
+LMNR.US,D,20220725,000000,12.7961,13.0248,12.7216,12.9254,28445.228165869,0
+LMNR.US,D,20220726,000000,12.816,13.0248,12.6172,12.826,45820.935746435,0
+LMNR.US,D,20220727,000000,12.7365,12.9751,12.7265,12.7265,20496.616391777,0
+LMNR.US,D,20220728,000000,12.995,12.995,12.4382,12.7265,33095.915353444,0
+LMNR.US,D,20220729,000000,12.657,12.7663,12.5078,12.5973,21871.505964748,0
+LMNR.US,D,20220801,000000,12.5874,12.8061,12.4283,12.6768,24457.34436424,0
+LMNR.US,D,20220802,000000,12.468,12.7464,12.4283,12.6967,49305.933822764,0
+LMNR.US,D,20220803,000000,12.647,12.8061,12.4979,12.7067,15303.81839233,0
+LMNR.US,D,20220804,000000,12.7961,12.9005,12.6072,12.7265,37322.166988865,0
+LMNR.US,D,20220805,000000,12.657,13.2336,12.4581,13.1541,97700.638711284,0
+LMNR.US,D,20220808,000000,13.2734,13.4076,13.0696,13.1441,14502.218546201,0
+LMNR.US,D,20220809,000000,12.7464,13.2038,12.7464,13.174,19473.746826517,0
+LMNR.US,D,20220810,000000,13.2615,13.2933,13.1541,13.2038,10798.968065092,0
+LMNR.US,D,20220811,000000,13.2647,13.3629,13.174,13.2038,14232.671797441,0
+LMNR.US,D,20220812,000000,13.164,13.421,13.164,13.3231,21344.481724633,0
+LMNR.US,D,20220815,000000,13.3529,13.5369,13.343,13.4524,14392.589458086,0
+LMNR.US,D,20220816,000000,13.4225,13.5816,13.4026,13.4225,10748.679492562,0
+LMNR.US,D,20220817,000000,13.1541,13.2982,13.1541,13.174,119044.11466447,0
+LMNR.US,D,20220818,000000,13.2436,13.6015,13.0845,13.4424,28849.54828901,0
+LMNR.US,D,20220819,000000,13.2635,13.3032,12.9415,13.164,28912.911890398,0
+LMNR.US,D,20220822,000000,13.1292,13.3529,13.1292,13.2336,17143.374375477,0
+LMNR.US,D,20220823,000000,13.2137,13.4722,13.1839,13.2237,16295.509042621,0
+LMNR.US,D,20220824,000000,13.3231,13.522,13.1441,13.4225,53115.796077637,0
+LMNR.US,D,20220825,000000,13.3728,13.5717,13.3728,13.5617,6997.1519818242,0
+LMNR.US,D,20220826,000000,13.4722,13.5766,13.0994,13.1441,35795.405926854,0
+LMNR.US,D,20220829,000000,12.9751,13.1342,12.8558,13.0348,12850.741824316,0
+LMNR.US,D,20220830,000000,12.9851,12.9851,12.4879,12.4879,88781.457487363,0
+LMNR.US,D,20220831,000000,12.6072,12.6225,12.12,12.1896,16221.081955277,0
+LMNR.US,D,20220901,000000,12.2692,12.2692,11.8218,12.0902,10319.215083156,0
+LMNR.US,D,20220902,000000,12.2592,12.2592,11.5136,11.603,15677.965371953,0
+LMNR.US,D,20220906,000000,11.6329,11.8416,11.5633,11.782,55973.192768791,0
+LMNR.US,D,20220907,000000,11.8019,11.9709,11.6628,11.951,43947.183533967,0
+LMNR.US,D,20220908,000000,11.9212,12.1499,11.6013,11.9908,148688.22239945,0
+LMNR.US,D,20220909,000000,13.1585,13.9197,12.7265,13.2833,71827.168144599,0
+LMNR.US,D,20220912,000000,13.3032,13.4324,13.0547,13.0547,21513.451328334,0
+LMNR.US,D,20220913,000000,12.9652,12.9652,12.6188,12.9155,15987.742978738,0
+LMNR.US,D,20220914,000000,12.8558,13.1342,12.5973,12.7166,24077.162755913,0
+LMNR.US,D,20220915,000000,12.8459,13.0447,12.7608,13.0049,25888.557138444,0
+LMNR.US,D,20220916,000000,12.9652,13.1342,12.6172,13.0248,114802.77645729,0
+LMNR.US,D,20220919,000000,12.9652,13.2933,12.8061,13.2635,67047.742211348,0
+LMNR.US,D,20220920,000000,13.174,13.333,12.7961,12.9453,142678.73798212,0
+LMNR.US,D,20220921,000000,12.9254,13.8401,12.9254,13.7407,63507.426705236,0
+LMNR.US,D,20220922,000000,13.8501,13.8501,13.6015,13.7109,38652.802618009,0
+LMNR.US,D,20220923,000000,13.5319,13.5319,12.7663,12.8757,23124.697192195,0
+LMNR.US,D,20220926,000000,12.7862,12.9801,12.7464,12.8558,33312.156215323,0
+LMNR.US,D,20220927,000000,12.8956,12.9851,12.5774,12.5774,16239.185841388,0
+LMNR.US,D,20220928,000000,12.5874,13.0149,12.5874,12.8757,24783.214314235,0
+LMNR.US,D,20220929,000000,12.8657,12.8757,12.2791,12.5874,19933.384379441,0
+LMNR.US,D,20220930,000000,12.5575,13.3132,12.3587,13.1044,52916.653330418,0
+LMNR.US,D,20221003,000000,13.1044,13.8004,12.5774,12.6768,53773.570606329,0
+LMNR.US,D,20221004,000000,12.6868,13.333,12.6768,13.2137,44794.043095372,0
+LMNR.US,D,20221005,000000,12.9751,13.6313,12.9751,12.995,43268.287804812,0
+LMNR.US,D,20221006,000000,13.08,13.46,13.01,13.22,20233,0
+LMNR.US,D,20221007,000000,13.02,13.02,12.48,12.57,21011,0
+LMNR.US,D,20221010,000000,12.415,12.55,12.31,12.31,10739,0
+LMNR.US,D,20221011,000000,12.27,12.68,12.27,12.4,9488,0
+LMNR.US,D,20221012,000000,12.3,12.5,12.3,12.4,6426,0
+LMNR.US,D,20221013,000000,12.3,12.63,12.27,12.5,11645,0
+LMNR.US,D,20221014,000000,12.46,12.46,12.01,12.15,15058,0
+LMNR.US,D,20221017,000000,12.17,12.29,12.02,12.19,5638,0
+LMNR.US,D,20221018,000000,12.2,12.47,12.2,12.41,10755,0
+LMNR.US,D,20221019,000000,12.27,12.435,12.02,12.25,17241,0
+LMNR.US,D,20221020,000000,12.28,12.49,12.03,12.2,5524,0
+LMNR.US,D,20221021,000000,12.24,12.6276,12.215,12.41,18705,0
+LMNR.US,D,20221024,000000,12.5,12.6,12.3,12.52,13126,0
+LMNR.US,D,20221025,000000,12.48,12.7,12.37,12.5,21970,0
+LMNR.US,D,20221026,000000,12.52,12.68,12.29,12.42,15553,0
+LMNR.US,D,20221027,000000,12.38,12.38,11,11.4,1885136,0
+LMNR.US,D,20221028,000000,11.37,11.93,11.37,11.63,175280,0
+LMNR.US,D,20221031,000000,11.66,11.9741,11.66,11.93,73127,0
+LMNR.US,D,20221101,000000,12.02,12.23,11.83,12.2,116913,0
+LMNR.US,D,20221102,000000,12.21,12.94,12.2,12.78,76382,0
+LMNR.US,D,20221103,000000,12.63,12.75,12.555,12.71,43601,0
+LMNR.US,D,20221104,000000,12.82,12.94,12.615,12.62,31240,0
+LMNR.US,D,20221107,000000,12.71,13.28,12.69,13.23,49284,0
+LMNR.US,D,20221108,000000,13.16,13.475,12.8938,13.39,93863,0
+LMNR.US,D,20221109,000000,13.32,13.5,13,13.07,54516,0
+LMNR.US,D,20221110,000000,13.29,13.65,13.05,13.58,132079,0
+LMNR.US,D,20221111,000000,13.65,13.89,13.492,13.89,118241,0
+LMNR.US,D,20221114,000000,13.75,14.04,13.4923,13.57,41799,0
+LMNR.US,D,20221115,000000,13.75,13.89,13.655,13.75,43271,0
+LMNR.US,D,20221116,000000,13.63,13.73,13.57,13.63,14739,0
+LMNR.US,D,20221117,000000,13.12,13.585,13.0004,13.46,13180,0
+LMNR.US,D,20221118,000000,13.44,13.74,13.44,13.55,14859,0
+LMNR.US,D,20221121,000000,13.63,14.005,13.63,13.82,55386,0
+LMNR.US,D,20221122,000000,13.87,13.99,13.58,13.69,23207,0
+LMNR.US,D,20221123,000000,13.55,13.9999,13.5,13.84,14104,0
+LMNR.US,D,20221125,000000,13.75,13.87,13.71,13.76,3869,0
+LMNR.US,D,20221128,000000,13.7,13.76,13.34,13.35,10763,0
+LMNR.US,D,20221129,000000,13.43,13.48,13.01,13.14,10031,0
+LMNR.US,D,20221130,000000,13.08,13.08,12.58,12.84,37944,0
+LMNR.US,D,20221201,000000,12.98,13.52,12.59,13.15,70107,0
+LMNR.US,D,20221202,000000,12.95,13.14,12.88,13.14,16568,0
+LMNR.US,D,20221205,000000,13.14,13.54,12.91,13.27,45752,0
+LMNR.US,D,20221206,000000,13.16,13.19,12.78,12.92,20622,0
+LMNR.US,D,20221207,000000,12.95,13.01,12.555,12.59,19424,0
+LMNR.US,D,20221208,000000,12.62,12.73,12.34,12.48,38863,0
+LMNR.US,D,20221209,000000,12.32,12.635,12.1,12.5,26550,0
+LMNR.US,D,20221212,000000,12.49,12.65,12.41,12.58,26154,0
+LMNR.US,D,20221213,000000,12.64,12.91,12.5,12.69,78719,0
+LMNR.US,D,20221214,000000,12.65,13.185,12.6,12.92,30767,0
+LMNR.US,D,20221215,000000,12.75,12.83,12.52,12.52,15061,0
+LMNR.US,D,20221216,000000,12.52,12.69,12.26,12.69,22832,0
+LMNR.US,D,20221219,000000,12.6,12.835,12.56,12.67,53143,0
+LMNR.US,D,20221220,000000,12.77,13.19,12.755,13.19,58627,0
+LMNR.US,D,20221221,000000,13.29,13.4913,13.05,13.34,52124,0
+LMNR.US,D,20221222,000000,13.35,13.41,13.18,13.33,162709,0
+LMNR.US,D,20221223,000000,13.3,14.15,12.02,12.21,220635,0
+LMNR.US,D,20221227,000000,12.11,12.82,12.01,12.65,72576,0
+LMNR.US,D,20221228,000000,12.72,12.72,12.12,12.31,58168,0
+LMNR.US,D,20221229,000000,12.25,12.78,12.25,12.54,28687,0
+LMNR.US,D,20221230,000000,12.35,12.66,12.2,12.21,55364,0
+LMNR.US,D,20230103,000000,12.28,12.7599,12.28,12.47,25293,0
+LMNR.US,D,20230104,000000,12.63,12.6899,12.39,12.39,19632,0
+LMNR.US,D,20230105,000000,12.46,12.46,12.22,12.38,21240,0
+LMNR.US,D,20230106,000000,12.41,12.55,12.3484,12.43,20211,0
+LMNR.US,D,20230109,000000,12.56,12.8,12.4489,12.72,42770,0
+LMNR.US,D,20230110,000000,12.7528,12.97,12.69,12.86,19199,0
+LMNR.US,D,20230111,000000,12.86,13.11,12.86,13.03,32933,0
+LMNR.US,D,20230112,000000,13.345,13.345,12.8701,13.15,40831,0
+LMNR.US,D,20230113,000000,13.12,13.3,12.9838,13.24,29940,0
+LMNR.US,D,20230117,000000,13.16,13.29,13,13.16,39275,0
+LMNR.US,D,20230118,000000,13.1985,13.1985,12.9256,13.07,16614,0
+LMNR.US,D,20230119,000000,13.17,13.46,12.99,13.28,29797,0
+LMNR.US,D,20230120,000000,13.15,13.36,13.15,13.29,29138,0
+LMNR.US,D,20230123,000000,13.3,13.3,13.01,13.25,34444,0
+LMNR.US,D,20230124,000000,13.0859,13.24,12.97,13.05,24741,0
+LMNR.US,D,20230125,000000,12.89,13.005,12.7,12.81,20424,0
+LMNR.US,D,20230126,000000,12.93,13.3,12.73,13.08,42697,0
+LMNR.US,D,20230127,000000,13.04,13.1471,12.82,12.82,13443,0
+LMNR.US,D,20230130,000000,12.69,12.8709,12.65,12.75,28335,0
+LMNR.US,D,20230131,000000,12.69,13.26,12.6701,13.13,40514,0
+LMNR.US,D,20230201,000000,14.1,14.8522,14.03,14.38,226526,0
+LMNR.US,D,20230202,000000,14.24,14.49,13.798,13.88,46543,0
+LMNR.US,D,20230203,000000,13.87,14.35,13.75,14.28,110594,0
+LMNR.US,D,20230206,000000,14.12,14.67,14.12,14.27,46448,0
+LMNR.US,D,20230207,000000,14.15,14.46,14.0548,14.15,41727,0
+LMNR.US,D,20230208,000000,14.16,14.3,14,14.2,32218,0
+LMNR.US,D,20230209,000000,14.3,14.3,14.13,14.22,19549,0
+LMNR.US,D,20230210,000000,14.12,14.35,14.12,14.29,24818,0
+LMNR.US,D,20230213,000000,14.29,14.43,14.08,14.29,32829,0
+LMNR.US,D,20230214,000000,14.22,14.465,14.2,14.26,17261,0
+LMNR.US,D,20230215,000000,14.22,14.56,14.204,14.39,123538,0
+LMNR.US,D,20230216,000000,14.23,14.5899,14.19,14.49,111314,0
+LMNR.US,D,20230217,000000,14.4552,15,14.3425,14.88,71212,0
+LMNR.US,D,20230221,000000,14.73,14.8599,14.458,14.61,72504,0
+LMNR.US,D,20230222,000000,14.73,15.15,14.605,15.04,93465,0
+LMNR.US,D,20230223,000000,15.15,15.46,14.9537,15.46,59878,0
+LMNR.US,D,20230224,000000,15.25,15.4,15.041,15.35,44018,0
+LMNR.US,D,20230227,000000,15.325,15.65,15.2766,15.6,43636,0
+LMNR.US,D,20230228,000000,15.305,15.84,15.305,15.73,91901,0
+LMNR.US,D,20230301,000000,15.63,15.82,15.39,15.67,74205,0
+LMNR.US,D,20230302,000000,15.49,15.85,15.49,15.76,61069,0
+LMNR.US,D,20230303,000000,15.89,16,15.75,15.93,86337,0
+LMNR.US,D,20230306,000000,15.96,16.05,15.66,15.85,72125,0
+LMNR.US,D,20230307,000000,15.81,16.015,15.59,15.74,83032,0
+LMNR.US,D,20230308,000000,15.77,15.97,15.65,15.94,96654,0
+LMNR.US,D,20230309,000000,16.095,16.195,15.82,15.88,68642,0
+LMNR.US,D,20230310,000000,15.58,16.66,15.3,16.6,136799,0
+LMNR.US,D,20230313,000000,16.3,17.045,16.15,16.68,92889,0
+LMNR.US,D,20230314,000000,16.96,16.96,15.88,16.2,128565,0
+LMNR.US,D,20230315,000000,15.9,16.23,15.67,15.67,59795,0
+LMNR.US,D,20230316,000000,15.49,16.29,15.38,16.11,85905,0
+LMNR.US,D,20230317,000000,15.91,16,15.46,15.46,93748,0
+LMNR.US,D,20230320,000000,15.63,16,15.53,15.85,71597,0
+LMNR.US,D,20230321,000000,16,16.3,15.95,16.26,55215,0
+LMNR.US,D,20230322,000000,16.18,16.44,16.09,16.2,48348,0
+LMNR.US,D,20230323,000000,16.24,16.54,15.98,16.02,122006,0
+LMNR.US,D,20230324,000000,15.87,16.47,15.8,16.23,83315,0
+LMNR.US,D,20230327,000000,16.35,16.42,16.1701,16.36,41169,0
+LMNR.US,D,20230328,000000,16.26,16.6,16.26,16.46,28890,0
+LMNR.US,D,20230329,000000,16.5,16.567,16.09,16.09,33611,0
+LMNR.US,D,20230330,000000,16.1,16.59,16.1,16.56,67772,0
+LMNR.US,D,20230331,000000,16.62,16.7368,16.28,16.66,81037,0
+LMNR.US,D,20230403,000000,16.54,16.75,16.41,16.65,47556,0
+LMNR.US,D,20230404,000000,16.51,16.6181,16.28,16.42,62202,0
+LMNR.US,D,20230405,000000,16.28,16.53,16.11,16.4,48204,0
+LMNR.US,D,20230406,000000,16.83,17.48,16.69,17.41,95741,0
+LMNR.US,D,20230410,000000,17.3,17.8999,17.285,17.63,95651,0
+LMNR.US,D,20230411,000000,17.69,17.89,17.41,17.73,221956,0
+LMNR.US,D,20230412,000000,17.65,17.69,17.27,17.59,56286,0
+LMNR.US,D,20230413,000000,17.69,17.84,17.49,17.49,45143,0
+LMNR.US,D,20230414,000000,17.55,17.74,17.45,17.7,70970,0
+LMNR.US,D,20230417,000000,17.71,17.86,17.46,17.49,44241,0
+LMNR.US,D,20230418,000000,17.46,17.46,16.91,17.01,56575,0
+LMNR.US,D,20230419,000000,17.03,17.13,16.89,17.06,28468,0
+LMNR.US,D,20230420,000000,16.86,17.02,16.74,16.83,36805,0
+LMNR.US,D,20230421,000000,16.82,17.15,16.82,17,27238,0
+LMNR.US,D,20230424,000000,17.1,17.28,16.82,17.08,76852,0
+LMNR.US,D,20230425,000000,17.02,17.0623,16.62,16.77,56397,0
+LMNR.US,D,20230426,000000,16.81,17.12,16.675,17,58754,0
+LMNR.US,D,20230427,000000,17.19,17.33,16.79,16.84,35552,0
+LMNR.US,D,20230428,000000,16.91,17.12,16.55,16.71,64156,0
+LMNR.US,D,20230501,000000,16.78,17.16,16.78,17.13,39068,0
+LMNR.US,D,20230502,000000,17.09,17.09,16.8,16.8,44871,0
+LMNR.US,D,20230503,000000,16.89,17,16.73,16.76,29130,0
+LMNR.US,D,20230504,000000,16.79,16.92,16.65,16.67,117674,0
+LMNR.US,D,20230505,000000,16.68,17.09,16.68,16.86,41380,0
+LMNR.US,D,20230508,000000,16.8,16.87,16.73,16.82,35095,0
+LMNR.US,D,20230509,000000,16.7,16.835,16.59,16.74,34945,0
+LMNR.US,D,20230510,000000,16.75,16.88,16.29,16.61,99207,0
+LMNR.US,D,20230511,000000,16.49,16.62,16.29,16.56,43168,0
+LMNR.US,D,20230512,000000,16.5,16.63,16.445,16.5,54029,0
+LMNR.US,D,20230515,000000,16.6,16.6,16.27,16.33,31198,0
+LMNR.US,D,20230516,000000,16.21,16.39,16.16,16.26,28138,0
+LMNR.US,D,20230517,000000,16.23,16.26,15.93,16.23,41704,0
+LMNR.US,D,20230518,000000,16.15,16.36,15.94,16.29,56064,0
+LMNR.US,D,20230519,000000,16.3,16.76,16.15,16.63,119787,0
+LMNR.US,D,20230522,000000,16.78,17.04,16.66,16.83,51458,0
+LMNR.US,D,20230523,000000,16.83,17.265,16.82,16.96,36601,0
+LMNR.US,D,20230524,000000,16.94,17.07,16.8245,16.87,39801,0
+LMNR.US,D,20230525,000000,16.9,16.9,16.27,16.35,46594,0
+LMNR.US,D,20230526,000000,16.345,16.435,16.31,16.38,31905,0
+LMNR.US,D,20230530,000000,16.3,16.42,15.995,16.04,47792,0
+LMNR.US,D,20230531,000000,15.87,16.105,15.76,16.08,54480,0
+LMNR.US,D,20230601,000000,16.01,16.28,15.9301,16.25,45868,0
+LMNR.US,D,20230602,000000,16.26,16.45,16.26,16.36,54331,0
+LMNR.US,D,20230605,000000,16.06,16.255,15.83,15.97,64630,0
+LMNR.US,D,20230606,000000,15.91,16.5,15.91,16.47,118077,0
+LMNR.US,D,20230607,000000,15.74,16.1,14.97,15.17,212197,0
+LMNR.US,D,20230608,000000,15.17,15.65,15.15,15.15,125524,0
+LMNR.US,D,20230609,000000,15.18,15.559,15,15.04,82045,0
+LMNR.US,D,20230612,000000,15.19,15.46,14.78,15.46,162846,0
+LMNR.US,D,20230613,000000,15.6,16.49,15.5,16.31,133254,0
+LMNR.US,D,20230614,000000,16.45,16.56,16.14,16.35,112604,0
+LMNR.US,D,20230615,000000,16.43,16.53,16.15,16.25,58410,0
+LMNR.US,D,20230616,000000,16.2,16.3,15.58,15.58,85652,0
+LMNR.US,D,20230620,000000,15.53,15.875,15.5,15.75,83031,0
+LMNR.US,D,20230621,000000,15.64,16.16,15.53,16.13,90033,0
+LMNR.US,D,20230622,000000,16.13,16.17,15.915,16.07,79357,0
+LMNR.US,D,20230623,000000,15.86,16.17,15.61,15.68,2200599,0
+LMNR.US,D,20230626,000000,15.93,16.11,15.47,15.82,143979,0
+LMNR.US,D,20230627,000000,15.8069,16.01,15.38,15.55,69051,0
+LMNR.US,D,20230628,000000,15.54,15.54,14.845,15.3,105394,0
+LMNR.US,D,20230629,000000,15.27,15.58,15.23,15.56,64186,0
+LMNR.US,D,20230630,000000,15.7,15.91,15.35,15.56,78803,0
+LMNR.US,D,20230703,000000,15.52,15.64,15.44,15.595,47772,0
+LMNR.US,D,20230705,000000,15.7,15.7,15.42,15.43,50543,0
+LMNR.US,D,20230706,000000,15.42,15.56,15.21,15.54,51493,0
+LMNR.US,D,20230707,000000,15.6,15.8,15.51,15.65,84117,0
+LMNR.US,D,20230710,000000,15.52,15.88,15.42,15.49,52762,0
+LMNR.US,D,20230711,000000,15.55,15.63,15.37,15.46,96591,0
+LMNR.US,D,20230712,000000,15.63,15.91,15.56,15.67,100374,0
+LMNR.US,D,20230713,000000,15.59,15.83,15.43,15.5,70791,0
+LMNR.US,D,20230714,000000,15.52,15.52,15.095,15.18,54885,0
+LMNR.US,D,20230717,000000,15.32,15.58,15.2,15.5,114462,0
+LMNR.US,D,20230718,000000,15.5,15.78,15.46,15.51,59450,0
+LMNR.US,D,20230719,000000,15.51,15.58,15.23,15.23,59548,0
+LMNR.US,D,20230720,000000,15.29,15.31,15.1,15.16,50292,0
+LMNR.US,D,20230721,000000,15.27,15.4,15.02,15.09,65593,0
+LMNR.US,D,20230724,000000,15.09,15.16,14.91,15.09,53524,0
+LMNR.US,D,20230725,000000,15.02,15.21,14.9336,15.04,43047,0
+LMNR.US,D,20230726,000000,15.03,15.32,15.03,15.26,30075,0
+LMNR.US,D,20230727,000000,15.29,15.46,14.81,14.86,48891,0
+LMNR.US,D,20230728,000000,14.89,15.045,14.82,14.85,41668,0
+LMNR.US,D,20230731,000000,14.9,15.58,14.9,15.52,109171,0
+LMNR.US,D,20230801,000000,15.53,15.94,14.9492,15.84,85318,0
+LMNR.US,D,20230802,000000,15.81,15.99,15.53,15.61,56899,0
+LMNR.US,D,20230803,000000,15.59,15.71,15.39,15.42,36043,0
+LMNR.US,D,20230804,000000,15.46,15.62,15.36,15.38,35595,0
+LMNR.US,D,20230807,000000,15.31,15.8,15.31,15.48,43893,0
+LMNR.US,D,20230808,000000,15.44,15.51,15.21,15.48,32317,0
+LMNR.US,D,20230809,000000,15.62,15.76,15.38,15.68,73248,0
+LMNR.US,D,20230810,000000,15.775,15.775,15.5906,15.76,39904,0
+LMNR.US,D,20230811,000000,15.79,15.9323,15.69,15.73,31107,0
+LMNR.US,D,20230814,000000,15.29,15.54,15.29,15.5,37654,0
+LMNR.US,D,20230815,000000,15.55,15.67,15.13,15.29,207004,0
+LMNR.US,D,20230816,000000,15.08,15.47,15.08,15.1,47098,0
+LMNR.US,D,20230817,000000,15.14,15.24,15.02,15.09,47776,0
+LMNR.US,D,20230818,000000,15.04,15.43,15.04,15.18,37692,0
+LMNR.US,D,20230821,000000,15.21,15.21,14.91,14.96,30413,0
+LMNR.US,D,20230822,000000,14.99,15.37,14.87,15.02,37510,0
+LMNR.US,D,20230823,000000,15.11,15.2,14.99,15.04,34864,0
+LMNR.US,D,20230824,000000,14.97,15.345,14.96,15.25,33959,0
+LMNR.US,D,20230825,000000,15.21,15.63,15.195,15.45,32708,0
+LMNR.US,D,20230828,000000,15.45,15.55,15.36,15.49,25751,0
+LMNR.US,D,20230829,000000,15.49,15.625,15.485,15.52,26324,0
+LMNR.US,D,20230830,000000,15.51,15.86,15.51,15.8,42099,0
+LMNR.US,D,20230831,000000,15.75,15.75,15.35,15.41,48863,0
+LMNR.US,D,20230901,000000,15.45,15.59,15.4004,15.45,37319,0
+LMNR.US,D,20230905,000000,15.36,15.36,14.9952,15.05,38831,0
+LMNR.US,D,20230906,000000,15.08,15.2,14.86,15.08,33889,0
+LMNR.US,D,20230907,000000,15.08,15.355,15.04,15.12,74688,0
+LMNR.US,D,20230908,000000,14.38,14.91,14.13,14.49,168831,0
+LMNR.US,D,20230911,000000,14.55,14.805,14.41,14.57,126056,0
+LMNR.US,D,20230912,000000,14.6,14.88,14.55,14.86,75599,0
+LMNR.US,D,20230913,000000,14.91,15.19,14.875,15.06,61822,0
+LMNR.US,D,20230914,000000,15.15,15.27,15.11,15.19,52664,0
+LMNR.US,D,20230915,000000,15.17,15.19,15.05,15.14,140471,0
+LMNR.US,D,20230918,000000,15.17,15.22,14.98,15.07,33180,0
+LMNR.US,D,20230919,000000,15.11,15.26,15.07,15.17,36011,0
+LMNR.US,D,20230920,000000,15.1,15.21,15.02,15.11,51773,0
+LMNR.US,D,20230921,000000,14.66,15.1197,14.66,14.95,93681,0
+LMNR.US,D,20230922,000000,14.94,15.035,14.6612,14.88,59842,0
+LMNR.US,D,20230925,000000,14.88,14.88,14.7,14.77,39578,0
+LMNR.US,D,20230926,000000,14.7,14.87,14.65,14.83,45020,0
+LMNR.US,D,20230927,000000,14.83,14.98,14.73,14.95,67314,0
+LMNR.US,D,20230928,000000,14.98,15.18,14.98,15.16,46653,0
+LMNR.US,D,20230929,000000,15.18,15.37,15.1,15.32,89185,0
+LMNR.US,D,20231002,000000,15.28,15.28,14.99,15.07,125047,0
+LMNR.US,D,20231003,000000,15.03,15.085,14.78,14.79,102079,0
+LMNR.US,D,20231004,000000,14.81,14.9,14.43,14.84,108111,0
+LMNR.US,D,20231005,000000,14.81,14.9,14.74,14.77,86283,0
+LMNR.US,D,20231006,000000,14.67,14.815,14.3101,14.79,51248,0
+LMNR.US,D,20231009,000000,14.74,14.97,14.616,14.84,29293,0
+LMNR.US,D,20231010,000000,14.75,15.15,14.71,15.09,47524,0
+LMNR.US,D,20231011,000000,15.2,15.6912,15.05,15.12,71415,0
+LMNR.US,D,20231012,000000,15.1,15.1,14.46,14.49,53664,0
+LMNR.US,D,20231013,000000,14.56,14.68,14.54,14.57,41356,0
+LMNR.US,D,20231016,000000,14.75,14.85,14.715,14.74,32217,0
+LMNR.US,D,20231017,000000,14.69,14.87,14.59,14.62,76131,0
+LMNR.US,D,20231018,000000,14.65,14.65,14.25,14.25,56536,0
+LMNR.US,D,20231019,000000,14.25,14.315,14.01,14.17,44608,0
+LMNR.US,D,20231020,000000,14.19,14.265,13.94,13.94,40484,0
+LMNR.US,D,20231023,000000,13.91,14.1,13.88,13.9,37789,0
+LMNR.US,D,20231024,000000,13.99,14.16,13.99,14.12,37175,0
+LMNR.US,D,20231025,000000,14.01,14.4,14.01,14.34,47366,0
+LMNR.US,D,20231026,000000,14.37,14.53,14.285,14.37,55227,0
+LMNR.US,D,20231027,000000,14.46,14.47,14.01,14.08,39287,0
+LMNR.US,D,20231030,000000,14.24,14.48,14.135,14.28,165591,0
+LMNR.US,D,20231031,000000,14.36,14.36,14.13,14.29,54328,0
+LMNR.US,D,20231101,000000,14.36,14.36,13.99,14.13,36287,0
+LMNR.US,D,20231102,000000,14.21,14.41,14.185,14.39,69772,0
+LMNR.US,D,20231103,000000,14.6,14.83,14.23,14.27,122741,0
+LMNR.US,D,20231106,000000,14.37,14.43,14.115,14.36,39818,0
+LMNR.US,D,20231107,000000,14.395,14.395,14.22,14.3,45532,0
+LMNR.US,D,20231108,000000,14.37,14.37,14.13,14.21,38354,0
+LMNR.US,D,20231109,000000,14.3,14.46,14.14,14.2,58571,0
+LMNR.US,D,20231110,000000,14.18,14.37,14.17,14.33,35746,0
+LMNR.US,D,20231113,000000,14.26,14.325,14.25,14.25,22888,0
+LMNR.US,D,20231114,000000,14.38,14.95,14.38,14.94,49911,0
+LMNR.US,D,20231115,000000,15.05,15.525,14.91,15.27,69916,0
+LMNR.US,D,20231116,000000,15.2,15.27,14.9525,15.14,25856,0
+LMNR.US,D,20231117,000000,15.27,15.27,14.89,15.14,55993,0
+LMNR.US,D,20231120,000000,15.12,15.15,14.75,14.82,176415,0
+LMNR.US,D,20231121,000000,14.84,15.2,14.73,15.18,25364,0
+LMNR.US,D,20231122,000000,15.21,15.5,15.19,15.46,27919,0
+LMNR.US,D,20231124,000000,15.31,15.5,15.31,15.45,10755,0
+LMNR.US,D,20231127,000000,15.44,15.5,15.3,15.43,30329,0
+LMNR.US,D,20231128,000000,15.48,15.5,15.29,15.31,42377,0
+LMNR.US,D,20231129,000000,15.43,15.67,15.26,15.3,38504,0
+LMNR.US,D,20231130,000000,15.3,15.3,15.15,15.2,38608,0
+LMNR.US,D,20231201,000000,15.6,19.2782,15.6,18.3,582952,0
+LMNR.US,D,20231204,000000,17.71,18.9,17.6,18.85,227391,0
+LMNR.US,D,20231205,000000,18.92,19.49,18.08,19.3,198911,0
+LMNR.US,D,20231206,000000,19.4,19.4,18.9,19.13,81078,0
+LMNR.US,D,20231207,000000,19.22,19.33,18.8801,19.2,43115,0
+LMNR.US,D,20231208,000000,19.27,19.27,18.747,19.07,45008,0
+LMNR.US,D,20231211,000000,18.31,18.835,18.31,18.76,36271,0
+LMNR.US,D,20231212,000000,18.87,18.87,18.15,18.24,52122,0
+LMNR.US,D,20231213,000000,18.33,18.96,18,18.89,113930,0
+LMNR.US,D,20231214,000000,19,19.3,18.69,19.03,61528,0
+LMNR.US,D,20231215,000000,19.35,19.4,18.81,19.12,198232,0
+LMNR.US,D,20231218,000000,19.17,19.74,19.07,19.57,88243,0
+LMNR.US,D,20231219,000000,19.49,19.6855,18.92,19.01,82687,0
+LMNR.US,D,20231220,000000,18.94,19.65,18.88,18.94,68048,0
+LMNR.US,D,20231221,000000,19.08,19.25,18.75,19.19,66910,0
+LMNR.US,D,20231222,000000,20,20.98,19.47,20.51,172925,0
+LMNR.US,D,20231226,000000,20.48,20.98,20.33,20.76,50972,0
+LMNR.US,D,20231227,000000,20.86,21.62,20.8,21.09,72397,0
+LMNR.US,D,20231228,000000,20.87,21.025,20.644,20.76,44091,0
+LMNR.US,D,20231229,000000,20.17,20.7,20.17,20.63,55673,0
+LMNR.US,D,20240102,000000,20.84,20.84,20.33,20.37,56806,0
+LMNR.US,D,20240103,000000,20.27,20.5285,19.48,19.54,72191,0
+LMNR.US,D,20240104,000000,19.74,19.78,19.26,19.36,52525,0
+LMNR.US,D,20240105,000000,19.19,19.38,18.91,19.13,62948,0
+LMNR.US,D,20240108,000000,19.17,19.17,18.81,19,38187,0
+LMNR.US,D,20240109,000000,18.64,18.93,18.47,18.53,67279,0
+LMNR.US,D,20240110,000000,18.52,18.74,18.225,18.39,62046,0
+LMNR.US,D,20240111,000000,18.23,18.72,18.06,18.38,47688,0
+LMNR.US,D,20240112,000000,18.73,18.86,18.15,18.67,65800,0
+LMNR.US,D,20240116,000000,18.57,18.57,18.11,18.23,46256,0
+LMNR.US,D,20240117,000000,18.01,18.835,17.73,18.3,34719,0
+LMNR.US,D,20240118,000000,18.37,18.485,18.205,18.41,28935,0
+LMNR.US,D,20240119,000000,18.57,18.57,18.06,18.24,31354,0
+LMNR.US,D,20240122,000000,18.44,18.75,18.44,18.71,35235,0
+LMNR.US,D,20240123,000000,18.71,19.11,18.4,18.97,43135,0
+LMNR.US,D,20240124,000000,19.21,19.39,18.46,18.5,45298,0
+LMNR.US,D,20240125,000000,18.75,18.95,18.6004,18.8,27217,0
+LMNR.US,D,20240126,000000,19.02,19.2,18.66,18.69,31372,0
+LMNR.US,D,20240129,000000,18.89,18.89,18.465,18.89,26019,0
+LMNR.US,D,20240130,000000,18.81,18.88,18.58,18.58,13886,0
+LMNR.US,D,20240131,000000,18.58,18.5899,18.14,18.14,41188,0
+LMNR.US,D,20240201,000000,18.31,18.64,18.31,18.38,26337,0
+LMNR.US,D,20240202,000000,18.18,18.3042,17.92,17.92,35474,0
+LMNR.US,D,20240205,000000,17.74,18.22,17.65,17.74,72089,0
+LMNR.US,D,20240206,000000,17.76,18.3424,17.65,18.24,33095,0
+LMNR.US,D,20240207,000000,18.29,18.42,17.86,17.88,37093,0
+LMNR.US,D,20240208,000000,18.02,18.02,17.685,17.77,24035,0
+LMNR.US,D,20240209,000000,17.75,18,17.4803,17.97,25935,0
+LMNR.US,D,20240212,000000,18.11,18.87,18.11,18.68,50334,0
+LMNR.US,D,20240213,000000,18.34,18.4,17.3651,17.45,48789,0
+LMNR.US,D,20240214,000000,17.72,17.9,17.59,17.85,26790,0
+LMNR.US,D,20240215,000000,18.04,18.515,17.7969,18.45,38055,0
+LMNR.US,D,20240216,000000,18.44,18.49,18.24,18.34,27654,0
+LMNR.US,D,20240220,000000,18.12,18.4008,18.09,18.13,21229,0
+LMNR.US,D,20240221,000000,18.03,18.06,17.74,17.95,25879,0
+LMNR.US,D,20240222,000000,17.84,17.89,17.6179,17.77,38278,0
+LMNR.US,D,20240223,000000,17.7,17.71,17.57,17.58,19817,0
+LMNR.US,D,20240226,000000,17.54,18.24,17.49,18.19,35457,0
+LMNR.US,D,20240227,000000,18.1,18.6,18.1,18.48,22588,0
+LMNR.US,D,20240228,000000,18.31,18.47,18.14,18.19,20120,0
+LMNR.US,D,20240229,000000,18.45,18.73,18.26,18.46,30499,0
+LMNR.US,D,20240301,000000,17.9113,18.325,17.9113,17.97,31310,0
+LMNR.US,D,20240304,000000,18.23,18.63,17.9116,18.3,28133,0
+LMNR.US,D,20240305,000000,18.22,18.31,17.89,17.91,30516,0
+LMNR.US,D,20240306,000000,17.9,18.0562,17.77,17.78,21359,0
+LMNR.US,D,20240307,000000,17.98,18.26,17.98,18.18,38108,0
+LMNR.US,D,20240308,000000,19.41,19.41,18.5,18.59,76194,0
+LMNR.US,D,20240311,000000,18.41,18.97,18.41,18.55,77835,0
+LMNR.US,D,20240312,000000,18.46,18.64,18.3,18.55,38991,0
+LMNR.US,D,20240313,000000,18.39,18.75,18.39,18.53,65440,0
+LMNR.US,D,20240314,000000,18.5,19.05,18.5,18.83,48269,0
+LMNR.US,D,20240315,000000,19.29,19.38,18.94,19.18,129302,0
+LMNR.US,D,20240318,000000,19.12,19.41,19,19.25,38747,0
+LMNR.US,D,20240319,000000,19.28,19.61,19.1833,19.58,34744,0
+LMNR.US,D,20240320,000000,19.58,19.91,19.38,19.84,31954,0
+LMNR.US,D,20240321,000000,19.98,20.18,19.56,19.85,80058,0
+LMNR.US,D,20240322,000000,19.95,19.96,19.29,19.34,22775,0
+LMNR.US,D,20240325,000000,19.38,19.55,19.31,19.36,14537,0
+LMNR.US,D,20240326,000000,19.53,19.55,19.17,19.26,26102,0
+LMNR.US,D,20240327,000000,19.27,19.47,19.23,19.41,37330,0
+LMNR.US,D,20240328,000000,19.41,19.75,19.41,19.56,35343,0
+LMNR.US,D,20240401,000000,19.74,19.74,19.36,19.41,17322,0
+LMNR.US,D,20240402,000000,19.24,19.44,19.19,19.36,26203,0
+LMNR.US,D,20240403,000000,19.24,19.38,19.1,19.38,39374,0
+LMNR.US,D,20240404,000000,19.41,19.78,19.27,19.34,34196,0
+LMNR.US,D,20240405,000000,19.33,19.65,19.19,19.54,23595,0
+LMNR.US,D,20240408,000000,19.49,19.61,19.29,19.6,38987,0
+LMNR.US,D,20240409,000000,19.58,19.625,19.32,19.48,19602,0
+LMNR.US,D,20240410,000000,19.11,19.35,18.79,19.31,57827,0
+LMNR.US,D,20240411,000000,19.21,19.33,19.11,19.31,26462,0
+LMNR.US,D,20240412,000000,19.32,19.32,19.062,19.3,91685,0
+LMNR.US,D,20240415,000000,19.24,19.26,18.66,19.1,51937,0
+LMNR.US,D,20240416,000000,19.06,19.06,18.67,18.94,39072,0
+LMNR.US,D,20240417,000000,18.99,19.11,18.76,19,43001,0
+LMNR.US,D,20240418,000000,19.01,19.36,18.97,19.32,55814,0
+LMNR.US,D,20240419,000000,19.2,19.6,19.09,19.56,45447,0
+LMNR.US,D,20240422,000000,19.5,19.73,19.36,19.71,63979,0
+LMNR.US,D,20240423,000000,19.41,20.01,19.41,19.71,32889,0
+LMNR.US,D,20240424,000000,19.7,20.16,19.575,20.07,40650,0
+LMNR.US,D,20240425,000000,20.04,20.04,19.52,19.74,43288,0
+LMNR.US,D,20240426,000000,19.795,19.89,19.64,19.85,30648,0
+LMNR.US,D,20240429,000000,19.99,19.99,19.6401,19.85,22788,0
+LMNR.US,D,20240430,000000,19.87,19.95,19.7,19.78,87678,0
+LMNR.US,D,20240501,000000,19.9,20.35,19.865,20.07,54857,0
+LMNR.US,D,20240502,000000,20.34,21.49,20.095,21.45,113996,0
+LMNR.US,D,20240503,000000,21.57,22,21.04,21.99,65223,0
+LMNR.US,D,20240506,000000,22,22,20.97,21,41151,0
+LMNR.US,D,20240507,000000,21.35,21.35,20.86,21.12,49974,0
+LMNR.US,D,20240508,000000,21.13,21.16,20.92,21.13,26617,0
+LMNR.US,D,20240509,000000,21.065,21.28,21.04,21.22,28717,0
+LMNR.US,D,20240510,000000,21.13,21.35,21.13,21.23,25450,0
+LMNR.US,D,20240513,000000,21.23,21.575,20.99,21.24,42211,0
+LMNR.US,D,20240514,000000,21.53,21.53,21.22,21.32,41766,0
+LMNR.US,D,20240515,000000,21.47,21.47,21.2,21.26,17317,0
+LMNR.US,D,20240516,000000,21.17,21.26,20.89,21.22,25466,0
+LMNR.US,D,20240517,000000,21.34,21.74,21.205,21.54,27218,0
+LMNR.US,D,20240520,000000,21.47,21.5,21.27,21.34,21187,0
+LMNR.US,D,20240521,000000,21.25,21.25,20.7,20.96,25243,0
+LMNR.US,D,20240522,000000,20.95,20.9514,20.45,20.54,35390,0
+LMNR.US,D,20240523,000000,20.5772,20.5772,19.77,19.86,60279,0
+LMNR.US,D,20240524,000000,19.97,20.07,19.55,19.83,34990,0
+LMNR.US,D,20240528,000000,20.03,20.9,19.94,20.32,46715,0
+LMNR.US,D,20240529,000000,20.07,20.49,19.68,19.72,29594,0
+LMNR.US,D,20240530,000000,19.95,20.145,19.55,19.69,23105,0
+LMNR.US,D,20240531,000000,19.65,20.2,19.65,20.02,26260,0
+LMNR.US,D,20240603,000000,20.26,20.26,19.7835,20.05,35167,0
+LMNR.US,D,20240604,000000,19.99,20.29,19.93,20.24,44809,0
+LMNR.US,D,20240605,000000,20.44,20.45,19.99,20.43,32987,0
+LMNR.US,D,20240606,000000,20.27,20.71,20.25,20.36,71910,0
+LMNR.US,D,20240607,000000,20.8,22.72,20.74,21.26,144148,0
+LMNR.US,D,20240610,000000,21.45,21.45,19.81,19.9,37259,0
+LMNR.US,D,20240611,000000,19.74,19.89,19.35,19.86,40775,0
+LMNR.US,D,20240612,000000,20.3,20.58,20,20.15,36940,0
+LMNR.US,D,20240613,000000,20.07,20.35,19.72,19.77,14020,0
+LMNR.US,D,20240614,000000,19.34,19.97,19.34,19.52,28541,0
+LMNR.US,D,20240617,000000,19.39,19.68,19.3,19.52,17819,0
+LMNR.US,D,20240618,000000,19.5,19.95,19.5,19.83,36948,0
+LMNR.US,D,20240620,000000,19.89,20.08,19.7,19.85,33597,0
+LMNR.US,D,20240621,000000,19.72,20.13,19.4507,19.96,74930,0
+LMNR.US,D,20240624,000000,19.84,20.3899,19.59,20.13,26591,0
+LMNR.US,D,20240625,000000,20.23,20.24,20.12,20.19,28000,0
+LMNR.US,D,20240626,000000,20.19,20.3499,20.16,20.17,32697,0
+LMNR.US,D,20240627,000000,20.33,20.719,20.05,20.3,14772,0
+LMNR.US,D,20240628,000000,20.53,20.889,20.12,20.81,109159,0
+LMNR.US,D,20240701,000000,20.74,20.75,20.07,20.35,26694,0
+LMNR.US,D,20240702,000000,20.53,20.53,20.1,20.13,30686,0
+LMNR.US,D,20240703,000000,20.24,20.4,20,20.09,44601,0
+LMNR.US,D,20240705,000000,19.94,19.997,19.4,19.8,34804,0
+LMNR.US,D,20240708,000000,19.85,19.96,19.59,19.76,32335,0
+LMNR.US,D,20240709,000000,19.66,19.94,19.66,19.94,32139,0
+LMNR.US,D,20240710,000000,19.95,20.13,19.86,19.91,53899,0
+LMNR.US,D,20240711,000000,20.41,21.56,20.115,21.08,133418,0
+LMNR.US,D,20240712,000000,21.41,21.49,21.03,21.21,29955,0
+LMNR.US,D,20240715,000000,21.25,21.91,20.94,21.9,65642,0
+LMNR.US,D,20240716,000000,21.71,22.5,21.71,22.43,64866,0
+LMNR.US,D,20240717,000000,22.19,22.88,22.19,22.72,49845,0
+LMNR.US,D,20240718,000000,22.47,23.19,22.04,22.31,54470,0
+LMNR.US,D,20240719,000000,22.38,22.625,22.025,22.05,19803,0
+LMNR.US,D,20240722,000000,22.05,22.2,21.93,22.15,40065,0
+LMNR.US,D,20240723,000000,22.06,22.3574,21.94,22.1,37906,0
+LMNR.US,D,20240724,000000,22.225,22.255,21.8171,21.93,30620,0
+LMNR.US,D,20240725,000000,22.21,22.91,21.87,22.1,73833,0
+LMNR.US,D,20240726,000000,22.4,22.4,21.94,22.11,74095,0
+LMNR.US,D,20240729,000000,22.03,22.13,21.68,21.84,20910,0
+LMNR.US,D,20240730,000000,22.04,22.14,21.48,22.11,35144,0
+LMNR.US,D,20240731,000000,22.2,22.494,21.78,22.04,301607,0
+LMNR.US,D,20240801,000000,22.12,22.22,21.15,21.36,53093,0
+LMNR.US,D,20240802,000000,20.76,21.38,20.68,21.05,37661,0
+LMNR.US,D,20240805,000000,20.27,20.4,19.71,20.24,88053,0
+LMNR.US,D,20240806,000000,20.21,20.49,19.92,20.49,41644,0
+LMNR.US,D,20240807,000000,20.87,20.87,20.24,20.28,32416,0
+LMNR.US,D,20240808,000000,20.49,20.835,20.3,20.78,29614,0
+LMNR.US,D,20240809,000000,20.83,20.83,20.09,20.52,65067,0
+LMNR.US,D,20240812,000000,20.66,20.75,20.08,20.18,33644,0
+LMNR.US,D,20240813,000000,20.18,20.63,20.18,20.63,31587,0
+LMNR.US,D,20240814,000000,20.54,20.7,20.32,20.32,33592,0
+LMNR.US,D,20240815,000000,20.76,21.3674,20.6,21.04,28149,0
+LMNR.US,D,20240816,000000,21.02,21.49,21.01,21.14,17792,0
+LMNR.US,D,20240819,000000,21.33,21.4399,21.07,21.33,17511,0
+LMNR.US,D,20240820,000000,21.44,21.78,21.2314,21.49,26708,0
+LMNR.US,D,20240821,000000,21.75,21.75,21.37,21.55,16011,0
+LMNR.US,D,20240822,000000,21.69,21.69,21.1293,21.18,23058,0
+LMNR.US,D,20240823,000000,21.24,22.76,21.1,22.73,36761,0
+LMNR.US,D,20240826,000000,22.54,24.42,22.28,24.07,139179,0
+LMNR.US,D,20240827,000000,23.8,25.885,23.8,24.92,101807,0
+LMNR.US,D,20240828,000000,25,25.16,24.665,24.75,77310,0
+LMNR.US,D,20240829,000000,25.02,25.075,24.32,24.87,53044,0
+LMNR.US,D,20240830,000000,25.07,25.125,24.71,25.08,33972,0
+LMNR.US,D,20240903,000000,24.72,24.8672,23.83,24.18,47942,0
+LMNR.US,D,20240904,000000,24.39,25.1,24.26,25.1,47961,0
+LMNR.US,D,20240905,000000,25.15,25.15,24.36,24.74,48310,0
+LMNR.US,D,20240906,000000,24.83,25.03,24.26,24.93,28489,0
+LMNR.US,D,20240909,000000,24.89,25.2,24.76,25,83641,0
+LMNR.US,D,20240910,000000,23.82,24.52,22.25,24.25,117933,0
+LMNR.US,D,20240911,000000,24.03,24.44,23.8327,24.365,43902,0
+LMNR.US,D,20240912,000000,24.58,25.65,24.17,25.39,106976,0
+LMNR.US,D,20240913,000000,25.5,25.98,25.21,25.96,35847,0
+LMNR.US,D,20240916,000000,25.96,26.12,25.6,25.97,53817,0
+LMNR.US,D,20240917,000000,25.96,27.24,25.95,26.62,82659,0
+LMNR.US,D,20240918,000000,26.7,27.64,26.3501,26.93,72895,0
+LMNR.US,D,20240919,000000,27.44,27.53,26.85,27.5,56390,0
+LMNR.US,D,20240920,000000,27.52,27.89,27.35,27.62,205480,0
+LMNR.US,D,20240923,000000,27.61,27.74,27.18,27.35,50410,0
+LMNR.US,D,20240924,000000,27.59,27.6,26.85,27.14,47993,0
+LMNR.US,D,20240925,000000,27.09,27.09,26.335,26.43,30984,0
+LMNR.US,D,20240926,000000,26.52,27.03,26.4,26.75,58911,0
+LMNR.US,D,20240927,000000,27.05,27.05,26.2,26.2,31810,0
+LMNR.US,D,20240930,000000,26.19,26.83,25.94,26.5,72473,0
+LMNR.US,D,20241001,000000,26.31,26.63,25.78,26.31,45567,0
+LMNR.US,D,20241002,000000,26.31,26.44,26.115,26.17,23685,0
+LMNR.US,D,20241003,000000,25.95,26.43,25.6001,26.14,96359,0
+LMNR.US,D,20241004,000000,26.52,27.15,26.42,27,36994,0
+LMNR.US,D,20241007,000000,27.03,27.03,26.3,26.4,18911,0
+LMNR.US,D,20241008,000000,26.5,26.71,26.0412,26.64,18590,0
+LMNR.US,D,20241009,000000,26.5,27.14,26.5,27.12,28950,0
+LMNR.US,D,20241010,000000,26.77,27.04,26.55,26.9,31577,0
+LMNR.US,D,20241011,000000,26.83,27.39,26.83,27.35,17426,0
+LMNR.US,D,20241014,000000,27.49,27.55,27.2,27.5,26029,0
+LMNR.US,D,20241015,000000,27.64,28.27,27.27,27.4,74476,0
+LMNR.US,D,20241016,000000,27.74,27.965,27.41,27.85,51998,0
+LMNR.US,D,20241017,000000,28.02,28.15,27.57,28,19110,0
+LMNR.US,D,20241018,000000,28.12,28.12,27.77,27.89,18106,0
+LMNR.US,D,20241021,000000,27.61,27.68,26.94,27.05,23704,0
+LMNR.US,D,20241022,000000,26.59,27.15,26.59,27.06,22075,0
+LMNR.US,D,20241023,000000,26.77,26.955,26.475,26.71,28434,0
+LMNR.US,D,20241024,000000,26.94,27,26.34,26.53,25003,0
+LMNR.US,D,20241025,000000,26.8,26.8,25.8,25.95,37073,0
+LMNR.US,D,20241028,000000,26.02,26.43,25.915,26.33,36354,0
+LMNR.US,D,20241029,000000,26.01,26.31,26.01,26.22,17264,0
+LMNR.US,D,20241030,000000,26.18,26.73,26.13,26.13,16513,0
+LMNR.US,D,20241031,000000,26.02,26.02,25.58,25.64,22787,0
+LMNR.US,D,20241101,000000,25.77,26.02,25.39,25.54,18716,0
+LMNR.US,D,20241104,000000,25.56,25.94,25.32,25.75,31058,0
+LMNR.US,D,20241105,000000,25.22,27.22,25.22,27.2,36836,0
+LMNR.US,D,20241106,000000,28.56,29.22,28.28,28.91,117620,0
+LMNR.US,D,20241107,000000,28.85,29,28.36,28.41,53571,0
+LMNR.US,D,20241108,000000,28.59,28.88,27.81,27.99,35823,0
+LMNR.US,D,20241111,000000,28.34,28.565,27.955,28.44,96975,0
+LMNR.US,D,20241112,000000,28.42,28.5,27.09,27.19,45550,0
+LMNR.US,D,20241113,000000,27.48,27.72,26.95,26.98,36728,0
+LMNR.US,D,20241114,000000,26.74,26.97,25.7501,26.03,65492,0
+LMNR.US,D,20241115,000000,26.3,26.64,25.96,26.39,36640,0
+LMNR.US,D,20241118,000000,26.76,26.92,26.06,26.25,28955,0
+LMNR.US,D,20241119,000000,26.18,26.73,26.17,26.7,25427,0
+LMNR.US,D,20241120,000000,26.7,26.9,26.45,26.54,37194,0
+LMNR.US,D,20241121,000000,26.54,27.67,26.41,27.52,76476,0
+LMNR.US,D,20241122,000000,27.72,27.775,27.27,27.49,30259,0
+LMNR.US,D,20241125,000000,27.59,27.935,27.12,27.33,66861,0
+LMNR.US,D,20241126,000000,27.04,28,26.945,27.9,33063,0
+LMNR.US,D,20241127,000000,28.21,28.41,27.55,27.62,44520,0
+LMNR.US,D,20241129,000000,27.73,28.075,27.5,27.8,16176,0
+LMNR.US,D,20241202,000000,27.75,27.9,27.46,27.71,27117,0
+LMNR.US,D,20241203,000000,27.79,27.79,26.82,27.29,25311,0
+LMNR.US,D,20241204,000000,27.26,27.26,26.5959,27.16,31876,0
+LMNR.US,D,20241205,000000,27.02,27.06,25.96,26.53,51807,0
+LMNR.US,D,20241206,000000,26.74,27.075,25.96,26.91,41439,0
+LMNR.US,D,20241209,000000,27.05,27.37,26.533338,26.88,32339,0
+LMNR.US,D,20241210,000000,27.12,27.75,26.795,27.5,37274,0
+LMNR.US,D,20241211,000000,27.74,28.17,27.54,27.95,49630,0
+LMNR.US,D,20241212,000000,27.64,27.64,26.83,26.84,29406,0
+LMNR.US,D,20241213,000000,26.75,27.2,26.39,27.02,32929,0
+LMNR.US,D,20241216,000000,27.02,27.42,26.73,26.76,30748,0
+LMNR.US,D,20241217,000000,26.78,26.88,26.47,26.68,45308,0
+LMNR.US,D,20241218,000000,26.68,26.955,25.225,25.36,66165,0
+LMNR.US,D,20241219,000000,25.73,26.35,25.225,25.66,46781,0
+LMNR.US,D,20241220,000000,25.28,26.93,25.28,26.3,180534,0
+LMNR.US,D,20241223,000000,26.4,27.45,26.02,26.825,118882,0
+LMNR.US,D,20241224,000000,24.9,25.57,23.45,24.95,179592,0
+LMNR.US,D,20241226,000000,24.6,25.28,23.825,23.92,81568,0
+LMNR.US,D,20241227,000000,23.54,24.59,22.69,24.4,127425,0
+LMNR.US,D,20241230,000000,24.33,24.99,23.79,24.06,66928,0
+LMNR.US,D,20241231,000000,24.14,24.76,24.14,24.46,43438,0
+LMNR.US,D,20250102,000000,24.74,24.74,24.1914,24.34,55366,0
+LMNR.US,D,20250103,000000,24.5,24.87,24.28,24.83,41912,0
+LMNR.US,D,20250106,000000,24.87,25.1,24.635,25.05,63527,0
+LMNR.US,D,20250107,000000,24.99,25.2,23.95,24.13,61142,0
+LMNR.US,D,20250108,000000,24.04,24.32,23.73,24.1,64443,0
+LMNR.US,D,20250110,000000,23.69,24.12,22.96,23.04,48454,0
+LMNR.US,D,20250113,000000,22.78,23.74,22.42,23.3,43604,0
+LMNR.US,D,20250114,000000,23.54,23.98,22.67,22.71,44010,0
+LMNR.US,D,20250115,000000,23.33,23.7105,22.85,23.47,55816,0
+LMNR.US,D,20250116,000000,23.46,23.46,22.9,22.99,88482,0
+LMNR.US,D,20250117,000000,23.18,23.22,22.85,23.05,108729,0
+LMNR.US,D,20250121,000000,23.16,23.3,22.835,22.93,63042,0
+LMNR.US,D,20250122,000000,22.87,22.96,22.39,22.47,47355,0
+LMNR.US,D,20250123,000000,22.45,23.31,22.45,23.09,129363,0
+LMNR.US,D,20250124,000000,22.9,23.3699,22.75,22.95,45289,0
+LMNR.US,D,20250127,000000,22.84,23.44,22.4501,22.61,82156,0
+LMNR.US,D,20250128,000000,22.94,23.64,22.645,23.2,75546,0
+LMNR.US,D,20250129,000000,23.06,23.3,22.75,23.065,65042,0
+LMNR.US,D,20250130,000000,23.32,23.3725,22.93,23.08,35089,0
+LMNR.US,D,20250131,000000,23.06,23.41,22.77,23.06,52597,0
+LMNR.US,D,20250203,000000,22.63,23.075,22.46,22.5,44905,0
+LMNR.US,D,20250204,000000,22.31,22.67,22.12,22.31,62666,0
+LMNR.US,D,20250205,000000,22.27,22.95,22.19,22.91,79822,0
+LMNR.US,D,20250206,000000,22.78,23.22,22.7,22.9,33708,0
+LMNR.US,D,20250207,000000,22.7,22.87,22.54,22.66,27195,0
+LMNR.US,D,20250210,000000,22.77,22.9,22.25,22.77,26178,0
+LMNR.US,D,20250211,000000,22.63,23,22.625,23,26994,0
+LMNR.US,D,20250212,000000,22.65,22.96,22.65,22.79,19768,0
+LMNR.US,D,20250213,000000,22.99,23.1,22.57,23.1,44729,0
+LMNR.US,D,20250214,000000,23.48,23.5,22.945,23.07,63623,0
+LMNR.US,D,20250218,000000,23.03,23.09,22.7214,22.91,26002,0
+LMNR.US,D,20250219,000000,22.76,22.76,22.4,22.73,23986,0
+LMNR.US,D,20250220,000000,22.5,22.9499,22.2263,22.8,21952,0
+LMNR.US,D,20250221,000000,23.05,23.05,22.46,22.67,31229,0
+LMNR.US,D,20250224,000000,22.81,23.2199,22.504,22.71,35158,0
+LMNR.US,D,20250225,000000,22.71,23.0068,22.2933,22.96,36785,0
+LMNR.US,D,20250226,000000,23.01,23.01,22.19,22.45,47872,0
+LMNR.US,D,20250227,000000,22.42,22.45,22.02,22.02,21949,0
+LMNR.US,D,20250228,000000,22,22.25,21.85,22.04,40167,0
+LMNR.US,D,20250303,000000,22,22.85,21.66,22.14,57512,0
+LMNR.US,D,20250304,000000,21.83,22.07,21.1301,21.78,78321,0
+LMNR.US,D,20250305,000000,21.9176,22.19,21.78,21.88,40144,0
+LMNR.US,D,20250306,000000,21.74,21.79,21.04,21.71,34736,0
+LMNR.US,D,20250307,000000,21.7371,22.04,21.43,21.89,23514,0
+LMNR.US,D,20250310,000000,21.7,21.89,21.175,21.32,49205,0
+LMNR.US,D,20250311,000000,21.48,21.58,21.2,21.25,40388,0
+LMNR.US,D,20250312,000000,21.25,21.79,21.11,21.36,68494,0
+LMNR.US,D,20250313,000000,20.9,20.9946,18.34,18.51,205815,0
+LMNR.US,D,20250314,000000,18.49,18.76,17.8001,18.51,135651,0
+LMNR.US,D,20250317,000000,19.55,21.39,18.786,18.865,250712,0
+LMNR.US,D,20250318,000000,18.59,18.9,18,18.15,89307,0
+LMNR.US,D,20250319,000000,18.12,18.37,17.9,18.18,56733,0
+LMNR.US,D,20250320,000000,18.18,18.385,17.53,17.6,86139,0
+LMNR.US,D,20250321,000000,17.5,18.07,17.12,17.36,131374,0
+LMNR.US,D,20250324,000000,17.5,17.9899,17.32,17.81,59696,0
+LMNR.US,D,20250325,000000,17.77,17.94,17.525,17.6,53897,0
+LMNR.US,D,20250326,000000,17.54,18.015,17.5181,17.72,43009,0
+LMNR.US,D,20250327,000000,17.7,18,17.7,17.89,32020,0
+LMNR.US,D,20250328,000000,18.19,18.4,17.51,17.56,37139,0
+LMNR.US,D,20250331,000000,17.38,17.91,17.38,17.72,66795,0
+LMNR.US,D,20250401,000000,18.05,18.1,17.46,17.73,47590,0
+LMNR.US,D,20250402,000000,17.65,18.215,17.645,17.88,61897,0
+LMNR.US,D,20250403,000000,17.68,17.75,17,17.01,78812,0
+LMNR.US,D,20250404,000000,16.95,17.45,16.76,17.1,103156,0
+LMNR.US,D,20250407,000000,16.77,17.47,16.4,16.61,97609,0
+LMNR.US,D,20250408,000000,17.28,17.28,15.78,15.81,140701,0
+LMNR.US,D,20250409,000000,15.82,17.16,15.58,16.695,91069,0
+LMNR.US,D,20250410,000000,16.3,16.75,15.99,16.31,63425,0
+LMNR.US,D,20250411,000000,16.39,16.9,16.2298,16.6,47246,0
+LMNR.US,D,20250414,000000,16.63,16.795,16.13,16.13,130488,0
+LMNR.US,D,20250415,000000,16.09,16.235,15.7911,15.93,74784,0
+LMNR.US,D,20250416,000000,15.9,16.12,15.76,15.92,57821,0
+LMNR.US,D,20250417,000000,15.91,16.4991,15.85,16.015,118521,0
+LMNR.US,D,20250421,000000,15.9,15.9,15.625,15.7,42805,0
+LMNR.US,D,20250422,000000,16.18,16.26,15.7,16,55740,0
+LMNR.US,D,20250423,000000,16.53,16.56,15.73,15.78,89199,0
+LMNR.US,D,20250424,000000,15.83,15.84,15.45,15.68,104102,0
+LMNR.US,D,20250425,000000,15.66,16.05,15.45,15.87,43073,0
+LMNR.US,D,20250428,000000,15.81,15.86,15.29,15.34,71282,0
+LMNR.US,D,20250429,000000,15.28,15.81,15.23,15.27,184434,0
+LMNR.US,D,20250430,000000,15.2,15.42,14.93,15.03,263084,0
+LMNR.US,D,20250501,000000,15.12,15.75,14.8,15.53,142222,0
+LMNR.US,D,20250502,000000,15.63,15.93,15.24,15.88,106595,0
+LMNR.US,D,20250505,000000,15.85,16.25,15.4499,15.47,114168,0
+LMNR.US,D,20250506,000000,15.38,15.568,15.22,15.47,41836,0
+LMNR.US,D,20250507,000000,15.49,15.575,14.885,15.01,120044,0
+LMNR.US,D,20250508,000000,15.2,15.77,15.07,15.75,114829,0
+LMNR.US,D,20250509,000000,15.72,15.79,15.41,15.52,49457,0
+LMNR.US,D,20250512,000000,16.02,16.74,15.765,15.84,60047,0
+LMNR.US,D,20250513,000000,16.06,16.4,15.43,15.81,75446,0
+LMNR.US,D,20250514,000000,15.66,15.96,15.46,15.79,87057,0
+LMNR.US,D,20250515,000000,15.68,16.13,15.39,16.06,73444,0
+LMNR.US,D,20250516,000000,16.06,16.37,15.7,16.26,95610,0
+LMNR.US,D,20250519,000000,16.02,16.12,15.62,16.08,64106,0
+LMNR.US,D,20250520,000000,16.135,16.18,15.72,15.99,66331,0
+LMNR.US,D,20250521,000000,15.78,15.92,15.44,15.52,72458,0
+LMNR.US,D,20250522,000000,15.42,15.8113,15.36,15.45,87892,0
+LMNR.US,D,20250523,000000,15.28,15.49,15.13,15.36,39529,0
+LMNR.US,D,20250527,000000,15.54,15.74,15.45,15.69,35326,0
+LMNR.US,D,20250528,000000,15.81,15.81,15.55,15.67,43583,0
+LMNR.US,D,20250529,000000,15.72,15.8976,15.57,15.76,27885,0
+LMNR.US,D,20250530,000000,15.73,15.9315,15.7,15.79,46086,0
+LMNR.US,D,20250602,000000,15.79,15.866,15.54,15.8,45859,0
+LMNR.US,D,20250603,000000,15.77,16.065,15.76,15.81,40131,0
+LMNR.US,D,20250604,000000,15.92,16,15.5,15.54,32548,0
+LMNR.US,D,20250605,000000,15.54,16.13,15.02,15.08,54930,0
+LMNR.US,D,20250606,000000,15.3,15.38,15.14,15.35,54993,0
+LMNR.US,D,20250609,000000,15.52,16.35,15.425,16.18,202403,0
+LMNR.US,D,20250610,000000,16.72,17.19,15.42,16.56,276979,0
+LMNR.US,D,20250611,000000,16.58,16.645,15.66,15.69,73663,0
+LMNR.US,D,20250612,000000,15.69,16.27,15.41,16.06,129454,0
+LMNR.US,D,20250613,000000,15.77,16.045,15.2906,15.4,74132,0
+LMNR.US,D,20250616,000000,15.43,15.51,15.03,15.11,50817,0
+LMNR.US,D,20250617,000000,15.01,15.23,14.81,14.84,72253,0
+LMNR.US,D,20250618,000000,14.89,15.0316,14.64,14.88,83047,0
+LMNR.US,D,20250620,000000,15.05,15.09,14.65,15.01,101209,0
+LMNR.US,D,20250623,000000,14.98,15.23,14.83,15.23,96963,0
+LMNR.US,D,20250624,000000,15.23,15.75,15,15.31,155583,0
+LMNR.US,D,20250625,000000,15.29,15.375,14.9862,15.03,93197,0
+LMNR.US,D,20250626,000000,15.25,16.14,15.25,16.12,122674,0
+LMNR.US,D,20250627,000000,16.1,16.25,15.54,15.86,173418,0
+LMNR.US,D,20250630,000000,15.94,16.05,15.54,15.65,66261,0
+LMNR.US,D,20250701,000000,15.59,16.2,15.52,15.96,48718,0
+LMNR.US,D,20250702,000000,16.13,16.57,15.8475,16.49,96926,0
+LMNR.US,D,20250703,000000,16.55,16.9925,16.33,16.35,32771,0
+LMNR.US,D,20250707,000000,16.22,16.2614,15.45,15.53,93670,0
+LMNR.US,D,20250708,000000,15.51,16.033,15.14,15.61,63595,0
+LMNR.US,D,20250709,000000,15.65,15.68,15.17,15.63,44319,0
+LMNR.US,D,20250710,000000,15.64,15.89,15.445,15.8,42069,0
+LMNR.US,D,20250711,000000,15.67,15.82,15.56,15.61,50902,0
+LMNR.US,D,20250714,000000,15.56,15.72,15.1301,15.2,42132,0
+LMNR.US,D,20250715,000000,15.32,15.37,14.89,14.89,78294,0
+LMNR.US,D,20250716,000000,14.9,15.1,14.76,15.02,100426,0
+LMNR.US,D,20250717,000000,15.1,15.29,15.1,15.26,45643,0
+LMNR.US,D,20250718,000000,15.36,15.4012,15.05,15.07,38935,0
+LMNR.US,D,20250721,000000,15.08,15.22,14.92,14.92,43462,0
+LMNR.US,D,20250722,000000,14.95,15.48,14.95,15.35,45800,0
+LMNR.US,D,20250723,000000,15.5,15.525,15.22,15.42,71757,0
+LMNR.US,D,20250724,000000,15.34,15.385,15.08,15.26,72050,0
+LMNR.US,D,20250725,000000,15.28,15.28,14.86,15.21,58615,0
+LMNR.US,D,20250728,000000,15.28,15.28,15.09,15.14,43487,0
+LMNR.US,D,20250729,000000,15.24,15.35,15.095,15.32,48349,0
+LMNR.US,D,20250730,000000,15.37,15.37,14.825,14.88,46672,0
+LMNR.US,D,20250731,000000,14.83,14.99,14.63,14.68,57251,0
+LMNR.US,D,20250801,000000,14.8,14.895,14.4,14.77,84988,0
+LMNR.US,D,20250804,000000,14.91,15.46,14.835,15.43,54285,0
+LMNR.US,D,20250805,000000,15.58,15.58,15.11,15.28,48336,0
+LMNR.US,D,20250806,000000,15.23,15.38,15.04,15.31,32360,0
+LMNR.US,D,20250807,000000,15.48,15.7,15.27,15.525,56587,0
+LMNR.US,D,20250808,000000,15.61,15.61,15.13,15.45,27620,0
+LMNR.US,D,20250811,000000,15.43,15.75,15.39,15.69,41389,0
+LMNR.US,D,20250812,000000,15.85,16.135,15.715,15.89,71470,0
+LMNR.US,D,20250813,000000,15.96,16.36,15.855,16.16,46951,0
+LMNR.US,D,20250814,000000,15.94,15.9549,15.8,15.82,27911,0
+LMNR.US,D,20250815,000000,15.88,15.88,15.33,15.38,29166,0
+LMNR.US,D,20250818,000000,15.36,15.69,15.29,15.64,33962,0
+LMNR.US,D,20250819,000000,15.825,15.825,15.1901,15.71,67587,0
+LMNR.US,D,20250820,000000,15.72,15.9,15.61,15.69,43680,0
+LMNR.US,D,20250821,000000,15.55,15.97,15.55,15.97,34141,0
+LMNR.US,D,20250822,000000,16.16,16.62,16.12,16.52,55701,0
+LMNR.US,D,20250825,000000,16.42,16.42,16.03,16.03,27717,0
+LMNR.US,D,20250826,000000,16.175,16.26,16.13,16.19,23491,0
+LMNR.US,D,20250827,000000,16.15,16.19,15.915,15.98,27546,0
+LMNR.US,D,20250828,000000,16.03,16.03,15.86,16,25009,0
+LMNR.US,D,20250829,000000,16.04,16.04,15.72,15.76,39146,0
+LMNR.US,D,20250902,000000,15.7,15.85,15.5769,15.65,32481,0
+LMNR.US,D,20250903,000000,15.54,15.71,15.495,15.66,36202,0
+LMNR.US,D,20250904,000000,15.79,15.96,15.7204,15.96,20884,0
+LMNR.US,D,20250905,000000,15.9,16.075,15.72,15.77,37919,0
+LMNR.US,D,20250908,000000,15.87,16.045,15.51,15.72,54793,0
+LMNR.US,D,20250909,000000,15.78,16.4403,15.63,15.73,205218,0
+LMNR.US,D,20250910,000000,15.06,15.5362,14.7,14.9,169055,0
+LMNR.US,D,20250911,000000,14.94,15.55,14.94,15.49,60910,0
+LMNR.US,D,20250912,000000,15.48,15.535,15.19,15.26,40006,0
+LMNR.US,D,20250915,000000,15.27,15.345,15.14,15.185,41318,0
+LMNR.US,D,20250916,000000,15.12,15.2175,15,15.03,54361,0
+LMNR.US,D,20250917,000000,15.05,15.34,14.986,15,66077,0
+LMNR.US,D,20250918,000000,15.17,15.43,15.1,15.37,49234,0
+LMNR.US,D,20250919,000000,15.38,15.38,15.09,15.09,90200,0
+LMNR.US,D,20250922,000000,15,15.19,14.88,15.01,66241,0
+LMNR.US,D,20250923,000000,15.01,15.43,14.92,14.94,51771,0
+LMNR.US,D,20250924,000000,14.92,15.12,14.905,14.98,78918,0
+LMNR.US,D,20250925,000000,14.99,15.24,14.865,14.98,88477,0
+LMNR.US,D,20250926,000000,14.94,15.135,14.94,15.1,34477,0
+LMNR.US,D,20250929,000000,15.09,15.09,14.94,14.99,49420,0
+LMNR.US,D,20250930,000000,15.175,15.23,14.85,14.85,136069,0
+LMNR.US,D,20251001,000000,14.84,15.05,14.59,14.92,87325,0
+LMNR.US,D,20251002,000000,14.95,15,14.73,14.82,56273,0
+LMNR.US,D,20251003,000000,14.88,15.3,14.88,15.1,48104,0
+LMNR.US,D,20251006,000000,15.11,15.12,14.86,14.95,48463,0
+LMNR.US,D,20251007,000000,14.99,15.01,14.75,14.84,62157,0
+LMNR.US,D,20251008,000000,14.82,14.945,14.71,14.72,50833,0
+LMNR.US,D,20251009,000000,14.77,14.9567,14.59,14.85,61927,0
+LMNR.US,D,20251010,000000,14.85,14.92,14.56,14.58,116268,0
+LMNR.US,D,20251013,000000,14.62,14.85,14.55,14.75,50682,0
+LMNR.US,D,20251014,000000,14.55,15.04,14.55,14.94,58779,0
+LMNR.US,D,20251015,000000,14.95,15.09,14.83,14.91,32256,0
+LMNR.US,D,20251016,000000,14.89,15.045,14.64,14.66,38918,0
+LMNR.US,D,20251017,000000,14.66,14.78,14.47,14.54,54775,0
+LMNR.US,D,20251020,000000,14.61,14.75,14.54,14.75,25771,0
+LMNR.US,D,20251021,000000,14.75,14.855,14.64,14.75,26804,0
+LMNR.US,D,20251022,000000,14.75,15.005,14.625,14.95,52318,0
+LMNR.US,D,20251023,000000,14.9,15.02,14.55,14.62,67766,0
+LMNR.US,D,20251024,000000,14.75,15.34,14.71,15.04,72761,0
+LMNR.US,D,20251027,000000,15.04,15.09,14.59,14.59,74876,0
+LMNR.US,D,20251028,000000,14.48,14.6567,14.37,14.38,73324,0
+LMNR.US,D,20251029,000000,14.37,14.485,13.905,13.97,140555,0
+LMNR.US,D,20251030,000000,13.91,14.259,13.91,14.01,48770,0
+LMNR.US,D,20251031,000000,13.98,14.17,13.91,14.13,60306,0
+LMNR.US,D,20251103,000000,14.06,14.19,13.91,13.91,62690,0
+LMNR.US,D,20251104,000000,13.88,14.09,13.74,13.87,69537,0
+LMNR.US,D,20251105,000000,14.01,14.11,13.8384,14.08,43325,0
+LMNR.US,D,20251106,000000,14.08,14.08,13.8,13.82,29200,0
+LMNR.US,D,20251107,000000,13.82,14.045,13.652,13.89,70540,0
+LMNR.US,D,20251110,000000,13.985,14.035,13.855,13.94,35309,0
+LMNR.US,D,20251111,000000,13.85,14.0299,13.25,13.62,116921,0
+LMNR.US,D,20251112,000000,13.58,13.79,13.33,13.64,73072,0
+LMNR.US,D,20251113,000000,13.65,13.81,13.35,13.51,65667,0
+LMNR.US,D,20251114,000000,13.48,13.49,13.32,13.41,99464,0
+LMNR.US,D,20251117,000000,13.39,13.57,13.14,13.28,95559,0
+LMNR.US,D,20251118,000000,13.21,13.28,13.04,13.22,89127,0
+LMNR.US,D,20251119,000000,13.18,13.32,12.84,12.93,87287,0
+LMNR.US,D,20251120,000000,12.99,13,12.73,12.75,128447,0
+LMNR.US,D,20251121,000000,12.75,13.25,12.69,12.83,307698,0
+LMNR.US,D,20251124,000000,12.83,13.174,12.79,13.09,122762,0
+LMNR.US,D,20251125,000000,13.07,13.5899,13.07,13.46,63328,0
+LMNR.US,D,20251126,000000,13.37,13.74,13.31,13.65,70252,0
+LMNR.US,D,20251128,000000,13.65,13.89,13.65,13.89,44680,0
+LMNR.US,D,20251201,000000,13.8,13.8,13.57,13.76,67744,0
+LMNR.US,D,20251202,000000,13.89,14.145,13.75,14.1,46469,0
+LMNR.US,D,20251203,000000,14.21,14.3109,14.06,14.17,49760,0
+LMNR.US,D,20251204,000000,14.15,14.15,13.78,13.84,64478,0
+LMNR.US,D,20251205,000000,13.77,14.02,13.77,13.99,49975,0
+LMNR.US,D,20251208,000000,14.06,14.16,13.88,13.98,53578,0
+LMNR.US,D,20251209,000000,14.05,14.5899,14.05,14.44,39726,0
+LMNR.US,D,20251210,000000,14.46,14.82,14.35,14.69,211793,0
+LMNR.US,D,20251211,000000,14.73,15.07,14.69,14.96,81608,0
+LMNR.US,D,20251212,000000,15.02,15.14,14.8321,14.91,54883,0
+LMNR.US,D,20251215,000000,14.96,15.11,14.95,15.07,68406,0
+LMNR.US,D,20251216,000000,15.08,15.185,15.02,15.1,63852,0
+LMNR.US,D,20251217,000000,15.1,15.43,15.05,15.1,62545,0
+LMNR.US,D,20251218,000000,15.22,15.4223,14.905,14.95,57998,0
+LMNR.US,D,20251219,000000,15,15,14.5,14.69,151668,0
+LMNR.US,D,20251222,000000,14.74,14.8599,14.32,14.4,69163,0
+LMNR.US,D,20251223,000000,14.4,14.62,13.765,13.86,194567,0
+LMNR.US,D,20251224,000000,13.84,13.84,12.63,12.9,243243,0
+LMNR.US,D,20251226,000000,12.9,13,12.58,12.82,110114,0
+LMNR.US,D,20251229,000000,12.81,12.94,12.41,12.42,144766,0
+LMNR.US,D,20251230,000000,12.42,12.73,12.2,12.47,101783,0
+LMNR.US,D,20251231,000000,12.62,12.725,12.36,12.625,134329,0
+LMNR.US,D,20260102,000000,12.62,12.838,12.36,12.78,95331,0
+LMNR.US,D,20260105,000000,12.85,12.85,12.595,12.64,124464,0
+LMNR.US,D,20260106,000000,12.69,12.86,12.505,12.64,135884,0
+LMNR.US,D,20260107,000000,13.11,13.54,12.962,13.01,175528,0
+LMNR.US,D,20260108,000000,13.02,13.4589,13.02,13.26,103474,0
+LMNR.US,D,20260109,000000,13.3,13.65,13.25,13.5,96185,0
+LMNR.US,D,20260112,000000,13.59,13.9791,13.5201,13.69,115201,0
+LMNR.US,D,20260113,000000,13.72,13.8,13.54,13.71,44100,0
+LMNR.US,D,20260114,000000,13.66,14.04,13.66,13.87,85625,0
+LMNR.US,D,20260115,000000,13.93,14.49,13.91,14.22,92915,0
+LMNR.US,D,20260116,000000,14.17,14.32,13.93,14.24,89211,0
+LMNR.US,D,20260120,000000,14.02,14.185,13.95,14.05,63541,0
+LMNR.US,D,20260121,000000,14.11,14.62,14.11,14.6,72388,0
+LMNR.US,D,20260122,000000,14.7,14.9,14.39,14.64,160204,0
+LMNR.US,D,20260123,000000,14.57,14.798,14.39,14.7,80459,0
+LMNR.US,D,20260126,000000,14.66,14.68,14.35,14.45,53746,0
+LMNR.US,D,20260127,000000,14.41,14.525,14.045,14.08,55360,0
+LMNR.US,D,20260128,000000,14.08,14.37,13.93,14.15,52868,0
+LMNR.US,D,20260129,000000,14.12,14.441,14,14.36,72026,0
+LMNR.US,D,20260130,000000,14.26,14.4,13.99,14.4,68413,0
+LMNR.US,D,20260202,000000,14.54,14.74,14.2,14.49,51895,0
+LMNR.US,D,20260203,000000,14.5,14.8099,14.15,14.32,42572,0
+LMNR.US,D,20260204,000000,14.4,14.6289,14.28,14.28,53002,0
+LMNR.US,D,20260205,000000,14.455,14.455,14.07,14.16,55002,0
+LMNR.US,D,20260206,000000,14.16,14.68,14.16,14.45,52163,0
+LMNR.US,D,20260209,000000,14.51,14.51,14.18,14.25,32900,0
+LMNR.US,D,20260210,000000,14.35,14.6,14.35,14.4,43761,0
+LMNR.US,D,20260211,000000,14.595,14.595,14,14.1,57017,0
+LMNR.US,D,20260212,000000,14.18,14.38,14.08,14.18,43461,0
+LMNR.US,D,20260213,000000,14.3,14.46,14.1201,14.265,25266,0
+LMNR.US,D,20260217,000000,14.25,14.28,13.93,13.96,59988,0
+LMNR.US,D,20260218,000000,14,14.14,13.925,14.04,52234,0
diff --git a/daily/us/nasdaq stocks/2/lnkb.us.txt b/daily/us/nasdaq stocks/2/lnkb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..879f580f58a9e2f0325bd287fb64af799aec89c9
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lnkb.us.txt	
@@ -0,0 +1,861 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LNKB.US,D,20220914,000000,8.08671,8.12635,7.43263,7.48219,802600.99092959,0
+LNKB.US,D,20220915,000000,7.43263,7.62083,7.43263,7.53174,159373.49848804,0
+LNKB.US,D,20220916,000000,7.43263,7.59645,7.42272,7.43263,72342.785497861,0
+LNKB.US,D,20220919,000000,7.43263,7.60577,7.43263,7.44254,41019.438066109,0
+LNKB.US,D,20220920,000000,7.43263,7.4921,7.43263,7.46237,59584.187310661,0
+LNKB.US,D,20220921,000000,7.47228,7.61102,7.43263,7.48219,31834.942597911,0
+LNKB.US,D,20220922,000000,7.49705,7.56137,7.45246,7.48219,7037.2084591534,0
+LNKB.US,D,20220923,000000,7.62093,7.62093,7.43263,7.48219,58265.341389222,0
+LNKB.US,D,20220926,000000,7.48219,7.48219,7.43263,7.45246,87495.891237911,0
+LNKB.US,D,20220927,000000,7.46237,7.53174,7.43263,7.43263,42703.564954312,0
+LNKB.US,D,20220928,000000,7.43263,7.4475,7.43263,7.43263,25499.033232407,0
+LNKB.US,D,20220929,000000,7.43263,7.46237,7.42272,7.44254,33315.238670406,0
+LNKB.US,D,20220930,000000,7.45246,7.45246,7.42272,7.43263,22150.960724883,0
+LNKB.US,D,20221003,000000,7.4029,7.43759,7.37317,7.38308,13003.800604117,0
+LNKB.US,D,20221004,000000,7.41034,7.50201,7.28398,7.33353,50790.199395329,0
+LNKB.US,D,20221005,000000,7.48219,7.55156,7.3038,7.55156,4583.1661631022,0
+LNKB.US,D,20221006,000000,7.39299,8.81015,7.03127,7.33353,52270.495467824,0
+LNKB.US,D,20221007,000000,7.34344,7.48219,7.11551,7.46237,21515.2507551,0
+LNKB.US,D,20221010,000000,7.47228,7.48219,7.43263,7.46237,27597.885196135,0
+LNKB.US,D,20221011,000000,7.47228,7.52183,7.45741,7.48219,9004.8821751484,0
+LNKB.US,D,20221012,000000,7.51192,7.62093,7.4921,7.55156,15284.283987783,0
+LNKB.US,D,20221013,000000,7.56147,7.56147,7.16506,7.53174,33898.477341095,0
+LNKB.US,D,20221014,000000,7.45741,7.51192,7.43263,7.47228,954.5740181186,0
+LNKB.US,D,20221017,000000,7.46732,7.53174,7.41281,7.53174,7755.6616313526,0
+LNKB.US,D,20221018,000000,7.52183,7.92814,7.52183,7.63084,58269.377642999,0
+LNKB.US,D,20221019,000000,7.6903,7.9876,7.60111,7.82904,36762.199395451,0
+LNKB.US,D,20221020,000000,7.80922,7.97769,7.79931,7.95292,59927.268881655,0
+LNKB.US,D,20221021,000000,7.95787,7.97769,7.92814,7.97769,3857.6495467943,0
+LNKB.US,D,20221024,000000,7.97769,7.97769,7.8996,7.93805,29817.824773155,0
+LNKB.US,D,20221025,000000,7.96778,7.97769,7.93805,7.97769,1849.6132930353,0
+LNKB.US,D,20221026,000000,7.97769,7.9876,7.72994,7.83895,10169.34138964,0
+LNKB.US,D,20221027,000000,7.94004,8.42365,7.86472,8.02725,68325.703926899,0
+LNKB.US,D,20221028,000000,8.04707,8.12635,8.04707,8.05202,1107.9516616218,0
+LNKB.US,D,20221031,000000,8.13626,8.36716,7.92814,8.01734,34743.063443807,0
+LNKB.US,D,20221101,000000,7.97769,8.42365,7.82904,8.02725,38239.468277614,0
+LNKB.US,D,20221102,000000,8.09166,8.09166,8.09166,8.09166,288.5921450126,0
+LNKB.US,D,20221103,000000,8.02725,8.44347,8.02725,8.32455,77690.821751591,0
+LNKB.US,D,20221104,000000,8.3741,8.38401,8.32951,8.35428,4568.0302114407,0
+LNKB.US,D,20221107,000000,8.25518,8.25518,8.12635,8.22545,8071.4984893559,0
+LNKB.US,D,20221108,000000,8.13626,8.1759,7.82904,8.00743,18035.999999843,0
+LNKB.US,D,20221109,000000,7.6903,7.92814,7.68039,7.91823,18671.709969626,0
+LNKB.US,D,20221110,000000,7.7894,8.22545,7.7894,8.22545,13783.806646406,0
+LNKB.US,D,20221111,000000,8.12635,8.12635,7.90337,7.90337,16069.335347292,0
+LNKB.US,D,20221114,000000,7.91823,8.52176,7.90337,7.92814,31043.836857736,0
+LNKB.US,D,20221115,000000,8.0768,8.0768,7.90337,7.90337,17218.658610122,0
+LNKB.US,D,20221116,000000,8.18581,8.44347,7.91823,7.96778,19110.65256781,0
+LNKB.US,D,20221117,000000,8.00743,8.40383,7.81913,8.31464,16221.703927352,0
+LNKB.US,D,20221118,000000,8.16599,8.42355,8.11644,8.26509,10675.891238578,0
+LNKB.US,D,20221121,000000,8.26509,8.32455,8.26509,8.26509,3972.6827794217,0
+LNKB.US,D,20221122,000000,8.30364,8.52275,7.86373,8.04707,36696.610271585,0
+LNKB.US,D,20221123,000000,8.0768,8.38401,7.87364,7.87859,13392.290030095,0
+LNKB.US,D,20221125,000000,7.97769,8.39392,7.92814,8.29482,4197.703927456,0
+LNKB.US,D,20221128,000000,8.35428,8.35428,8.1313,8.275,11009.891238575,0
+LNKB.US,D,20221129,000000,8.14,8.46,7.93,8.05,9328,0
+LNKB.US,D,20221130,000000,8.2,9.39,8.2,8.6,20605,0
+LNKB.US,D,20221201,000000,8.995,9.42,8.34,9.16,3156,0
+LNKB.US,D,20221202,000000,8.72,10.5,8.72,9.07,28390,0
+LNKB.US,D,20221205,000000,9.07,9.98,8.99,9.43,163000,0
+LNKB.US,D,20221206,000000,9.4,9.43,8.88,9.2,60130,0
+LNKB.US,D,20221207,000000,9.315,9.315,9.01,9.23,18621,0
+LNKB.US,D,20221208,000000,9.23,9.35,8.99,9.17,70632,0
+LNKB.US,D,20221209,000000,9.04,9.37,8.6,9.05,46233,0
+LNKB.US,D,20221212,000000,9.03,9.17,8.675,9.04,34639,0
+LNKB.US,D,20221213,000000,8.92,9.15,8.1,8.21,103118,0
+LNKB.US,D,20221214,000000,8.36,8.72,8.05,8.56,122821,0
+LNKB.US,D,20221215,000000,8.56,9,8.35,8.9,85634,0
+LNKB.US,D,20221216,000000,8.88,9.39,8.54,9.12,649306,0
+LNKB.US,D,20221219,000000,8.99,9.16,8.39,9.04,113870,0
+LNKB.US,D,20221220,000000,8.95,9.36,8.73,9.23,120883,0
+LNKB.US,D,20221221,000000,9.12,9.21,8.985,9.01,17177,0
+LNKB.US,D,20221222,000000,9.1,9.11,8.89,9,5202,0
+LNKB.US,D,20221223,000000,8.96,9.1,8.96,9.06,9111,0
+LNKB.US,D,20221227,000000,9,9,8.86,9,5212,0
+LNKB.US,D,20221228,000000,8.96,9,8.89,8.89,7761,0
+LNKB.US,D,20221229,000000,8.99,9,8.99,9,4169,0
+LNKB.US,D,20221230,000000,8.99,9.41,8.89,9.35,30789,0
+LNKB.US,D,20230103,000000,9.23,9.4,8.9316,9.38,16525,0
+LNKB.US,D,20230104,000000,9.4,9.4,9.26,9.4,49756,0
+LNKB.US,D,20230105,000000,9.36,9.4,8.9,9.39,44373,0
+LNKB.US,D,20230106,000000,9.39,9.39,8.9013,9.29,13350,0
+LNKB.US,D,20230109,000000,9.3899,9.39,9.11,9.39,25115,0
+LNKB.US,D,20230110,000000,9.02,9.245,8.9,9,45820,0
+LNKB.US,D,20230111,000000,9.05,9.36,8.88,8.88,29222,0
+LNKB.US,D,20230112,000000,8.89,9.03,8.89,9.03,1284,0
+LNKB.US,D,20230113,000000,9,9,8.895,9,4939,0
+LNKB.US,D,20230117,000000,8.945,9,8.89,9,8177,0
+LNKB.US,D,20230118,000000,9,9,8.89,8.89,4118,0
+LNKB.US,D,20230119,000000,8.9,8.9,8.76,8.8,8297,0
+LNKB.US,D,20230120,000000,8.79,8.91,8.72,8.86,4431,0
+LNKB.US,D,20230123,000000,8.8899,8.8899,8.51,8.56,9763,0
+LNKB.US,D,20230124,000000,8.61,8.61,8.53,8.55,2057,0
+LNKB.US,D,20230125,000000,8.55,8.82,8.34,8.5,10470,0
+LNKB.US,D,20230126,000000,8.62,8.8033,8.32,8.53,4345,0
+LNKB.US,D,20230127,000000,8.49,8.82,8.15,8.37,34168,0
+LNKB.US,D,20230130,000000,8.34,8.37,8.145,8.31,9544,0
+LNKB.US,D,20230131,000000,8.37,8.37,8.3,8.3,1673,0
+LNKB.US,D,20230201,000000,8.35,8.35,8.07,8.12,3064,0
+LNKB.US,D,20230202,000000,8.21,8.35,8.18,8.29,14666,0
+LNKB.US,D,20230203,000000,8.3,8.3,8.07,8.1,20711,0
+LNKB.US,D,20230206,000000,8.06,8.25,8.05,8.25,18659,0
+LNKB.US,D,20230207,000000,8.2,8.28,8.05,8.25,13968,0
+LNKB.US,D,20230208,000000,8.16,8.27,8.02,8.16,11525,0
+LNKB.US,D,20230209,000000,8.22,8.265,8.04,8.24,3364,0
+LNKB.US,D,20230210,000000,8.24,8.24,7.99,8,4728,0
+LNKB.US,D,20230213,000000,8.1,8.28,8.1,8.28,848,0
+LNKB.US,D,20230214,000000,8.2,8.2,8.07,8.1,6264,0
+LNKB.US,D,20230215,000000,8.1,8.1,8.1,8.1,956,0
+LNKB.US,D,20230216,000000,8.07,8.07,7.92,7.92,2643,0
+LNKB.US,D,20230217,000000,7.97,7.97,7.91,7.95,11364,0
+LNKB.US,D,20230221,000000,7.95,7.95,7.8,7.8,5675,0
+LNKB.US,D,20230222,000000,8.07,8.08,7.95,7.95,3716,0
+LNKB.US,D,20230223,000000,7.84,8.01,7.58,7.95,423034,0
+LNKB.US,D,20230224,000000,8.04,8.1,8,8.02,32111,0
+LNKB.US,D,20230227,000000,7.99,7.99,7.88,7.93,50029,0
+LNKB.US,D,20230228,000000,8.03,8.03,7.94,8,15330,0
+LNKB.US,D,20230301,000000,7.995,7.995,7.89,7.95,19589,0
+LNKB.US,D,20230302,000000,8.03,8.04,7.9,8.03,13654,0
+LNKB.US,D,20230303,000000,7.95,7.99,7.85,7.95,29986,0
+LNKB.US,D,20230306,000000,7.96,7.96,7.835,7.9,21223,0
+LNKB.US,D,20230307,000000,7.81,7.9,7.7636,7.85,43802,0
+LNKB.US,D,20230308,000000,7.84,7.85,7.825,7.85,5097,0
+LNKB.US,D,20230309,000000,7.85,7.85,7.78,7.78,20857,0
+LNKB.US,D,20230310,000000,7.85,7.85,7.4,7.45,38377,0
+LNKB.US,D,20230313,000000,7.32,7.3242,6.81,6.85,37001,0
+LNKB.US,D,20230314,000000,7.4,7.4,6.885,6.9,29136,0
+LNKB.US,D,20230315,000000,7.01,7.13,6.69,6.8,75039,0
+LNKB.US,D,20230316,000000,6.8,7.05,6.8,7,24941,0
+LNKB.US,D,20230317,000000,7.07,7.08,6.78,7,123196,0
+LNKB.US,D,20230320,000000,6.81,7.02,6.55,6.68,69554,0
+LNKB.US,D,20230321,000000,6.76,7,6.5792,7,51896,0
+LNKB.US,D,20230322,000000,7,7,6.4,6.45,32593,0
+LNKB.US,D,20230323,000000,6.53,6.57,6.12,6.33,10317,0
+LNKB.US,D,20230324,000000,6.45,6.748,6.4,6.66,9101,0
+LNKB.US,D,20230327,000000,6.75,6.75,6.52,6.6,16506,0
+LNKB.US,D,20230328,000000,6.6,6.63,6.54,6.63,8989,0
+LNKB.US,D,20230329,000000,6.5501,6.645,6.39,6.595,28830,0
+LNKB.US,D,20230330,000000,6.69,6.69,6.51,6.6,7578,0
+LNKB.US,D,20230331,000000,6.64,6.8896,6.54,6.56,47694,0
+LNKB.US,D,20230403,000000,6.57,6.6,6.55,6.55,10566,0
+LNKB.US,D,20230404,000000,6.56,6.88,6.545,6.74,4218,0
+LNKB.US,D,20230405,000000,6.79,6.86,6.59,6.73,22128,0
+LNKB.US,D,20230406,000000,6.83,6.83,6.6,6.63,6757,0
+LNKB.US,D,20230410,000000,6.68,6.75,6.58,6.62,30451,0
+LNKB.US,D,20230411,000000,6.7175,6.74,6.5,6.74,21999,0
+LNKB.US,D,20230412,000000,6.68,6.78,6.56,6.57,3443,0
+LNKB.US,D,20230413,000000,6.62,6.62,6.56,6.56,3969,0
+LNKB.US,D,20230414,000000,6.64,6.645,6.5,6.61,55087,0
+LNKB.US,D,20230417,000000,6.5,6.61,6.4601,6.5,22786,0
+LNKB.US,D,20230418,000000,6.55,6.55,6.46,6.52,3113,0
+LNKB.US,D,20230419,000000,6.5985,6.5985,6.48,6.55,2189,0
+LNKB.US,D,20230420,000000,6.5,6.89,6.4481,6.88,16957,0
+LNKB.US,D,20230421,000000,6.733,6.83,6.7201,6.83,2311,0
+LNKB.US,D,20230424,000000,6.69,6.96,6.47,6.55,19863,0
+LNKB.US,D,20230425,000000,6.55,6.55,6.5,6.54,2073,0
+LNKB.US,D,20230426,000000,6.47,6.47,6.43,6.47,3326,0
+LNKB.US,D,20230427,000000,6.41,6.59,6.41,6.59,1747,0
+LNKB.US,D,20230428,000000,6.54,6.71,6.46,6.46,3780,0
+LNKB.US,D,20230501,000000,6.49,6.49,6.41,6.41,4193,0
+LNKB.US,D,20230502,000000,6.96,6.96,5.202,5.55,26181,0
+LNKB.US,D,20230503,000000,5.59,5.8516,5.38,5.43,128951,0
+LNKB.US,D,20230504,000000,5.36,5.545,5.04,5.27,19192,0
+LNKB.US,D,20230505,000000,5.37,5.87,5.0201,5.5,16232,0
+LNKB.US,D,20230508,000000,5.55,5.8486,5.27,5.35,33478,0
+LNKB.US,D,20230509,000000,5.25,5.38,5.25,5.37,6316,0
+LNKB.US,D,20230510,000000,5.51,5.51,5.24,5.36,31885,0
+LNKB.US,D,20230511,000000,5.33,5.5,5.25,5.25,11297,0
+LNKB.US,D,20230512,000000,5.3,5.5527,5.24,5.26,28769,0
+LNKB.US,D,20230515,000000,5.37,5.43,5.24,5.24,16258,0
+LNKB.US,D,20230516,000000,5.28,5.3,5.2,5.2,11987,0
+LNKB.US,D,20230517,000000,5.24,5.38,5.13,5.13,35503,0
+LNKB.US,D,20230518,000000,5.18,5.33,5.03,5.03,25556,0
+LNKB.US,D,20230519,000000,5.25,5.295,5.11,5.11,2656,0
+LNKB.US,D,20230522,000000,5.24,5.24,5,5.12,9001,0
+LNKB.US,D,20230523,000000,5.13,5.29,5.13,5.29,22504,0
+LNKB.US,D,20230524,000000,5.29,5.3,5.04,5.06,23283,0
+LNKB.US,D,20230525,000000,5.05,5.05,4.91,4.96,66038,0
+LNKB.US,D,20230526,000000,4.97,5,4.96,4.97,19546,0
+LNKB.US,D,20230530,000000,4.86,5,4.8,5,17675,0
+LNKB.US,D,20230531,000000,5.05,5.05,4.85,4.9,54390,0
+LNKB.US,D,20230601,000000,4.91,4.96,4.83,4.91,34377,0
+LNKB.US,D,20230602,000000,4.92,5.1,4.9,5.1,10763,0
+LNKB.US,D,20230605,000000,5.15,5.275,4.9,5.15,23356,0
+LNKB.US,D,20230606,000000,5.25,5.35,5.25,5.305,14481,0
+LNKB.US,D,20230607,000000,5.35,5.425,5.35,5.425,16058,0
+LNKB.US,D,20230608,000000,5.48,5.52,5.44,5.52,5715,0
+LNKB.US,D,20230609,000000,5.54,5.74,5.52,5.61,13393,0
+LNKB.US,D,20230612,000000,5.61,5.85,5.55,5.85,11462,0
+LNKB.US,D,20230613,000000,5.88,6.29,5.88,6.09,19818,0
+LNKB.US,D,20230614,000000,6.05,6.09,5.76,5.76,25124,0
+LNKB.US,D,20230615,000000,5.795,6,5.7,5.75,17797,0
+LNKB.US,D,20230616,000000,6,6.48,5.69,6.36,143320,0
+LNKB.US,D,20230620,000000,6.3,6.42,5.9,5.94,21149,0
+LNKB.US,D,20230621,000000,6,6.1899,5.85,5.85,9802,0
+LNKB.US,D,20230622,000000,5.96,6.045,5.82,5.9,15341,0
+LNKB.US,D,20230623,000000,5.99,6,5.65,6,29011,0
+LNKB.US,D,20230626,000000,5.79,6.02,5.79,6,7568,0
+LNKB.US,D,20230627,000000,5.94,6,5.83,6,4149,0
+LNKB.US,D,20230628,000000,5.94,5.94,5.82,5.87,2099,0
+LNKB.US,D,20230629,000000,5.83,5.99,5.79,5.99,1801,0
+LNKB.US,D,20230630,000000,5.905,6,5.84,6,9470,0
+LNKB.US,D,20230703,000000,5.94,6.08,5.86,6.08,10591,0
+LNKB.US,D,20230705,000000,5.89,6.02,5.85,5.94,20214,0
+LNKB.US,D,20230706,000000,5.99,5.99,5.66,5.66,7055,0
+LNKB.US,D,20230707,000000,5.66,5.7999,5.66,5.79,10379,0
+LNKB.US,D,20230710,000000,5.9,5.9,5.65,5.67,3801,0
+LNKB.US,D,20230711,000000,5.79,5.86,5.74,5.75,5824,0
+LNKB.US,D,20230712,000000,5.75,5.87,5.75,5.82,12880,0
+LNKB.US,D,20230713,000000,5.87,5.87,5.78,5.82,1584,0
+LNKB.US,D,20230714,000000,5.87,5.88,5.77,5.86,8277,0
+LNKB.US,D,20230717,000000,5.87,5.87,5.87,5.87,591,0
+LNKB.US,D,20230718,000000,5.94,6.07,5.87,6.02,8286,0
+LNKB.US,D,20230719,000000,6,6.28,5.99,6.28,2140,0
+LNKB.US,D,20230720,000000,6.4167,6.56,6.21,6.56,5686,0
+LNKB.US,D,20230721,000000,6.3,6.67,6.29,6.29,7390,0
+LNKB.US,D,20230724,000000,6.3601,6.56,6.3601,6.47,2453,0
+LNKB.US,D,20230725,000000,6.3168,6.5152,6.3001,6.35,952,0
+LNKB.US,D,20230726,000000,6.34,6.515,6.34,6.44,5311,0
+LNKB.US,D,20230727,000000,6.53,6.62,6.47,6.47,15821,0
+LNKB.US,D,20230728,000000,6.53,6.59,6.465,6.54,4643,0
+LNKB.US,D,20230731,000000,6.59,6.59,6.5,6.59,5689,0
+LNKB.US,D,20230801,000000,6.5,6.5538,6.4601,6.5,21946,0
+LNKB.US,D,20230802,000000,6.56,6.74,6.53,6.55,5732,0
+LNKB.US,D,20230803,000000,6.63,6.8,6.62,6.67,5070,0
+LNKB.US,D,20230804,000000,6.75,7,6.66,6.98,12309,0
+LNKB.US,D,20230807,000000,7,7.005,6.83,6.83,5991,0
+LNKB.US,D,20230808,000000,6.86,7,6.67,6.67,9354,0
+LNKB.US,D,20230809,000000,7.07,7.07,6.76,6.8,3904,0
+LNKB.US,D,20230810,000000,6.8,7.09,6.8,6.89,3214,0
+LNKB.US,D,20230811,000000,6.89,6.95,6.89,6.95,567,0
+LNKB.US,D,20230814,000000,6.95,7.03,6.8531,7,4173,0
+LNKB.US,D,20230815,000000,6.91,6.9999,6.84,6.98,5063,0
+LNKB.US,D,20230816,000000,6.98,6.98,6.98,6.98,1139,0
+LNKB.US,D,20230817,000000,6.98,6.98,6.77,6.77,4823,0
+LNKB.US,D,20230818,000000,6.87,7.23,6.85,6.85,13964,0
+LNKB.US,D,20230821,000000,6.96,7.02,6.83,6.92,4997,0
+LNKB.US,D,20230822,000000,6.885,6.885,6.75,6.75,6833,0
+LNKB.US,D,20230823,000000,6.77,6.93,6.77,6.93,1079,0
+LNKB.US,D,20230824,000000,6.9399,6.9399,6.91,6.93,1223,0
+LNKB.US,D,20230825,000000,6.88,6.88,6.78,6.81,2534,0
+LNKB.US,D,20230828,000000,6.7316,6.82,6.7316,6.82,9374,0
+LNKB.US,D,20230829,000000,6.87,6.87,6.87,6.87,905,0
+LNKB.US,D,20230830,000000,6.878,6.95,6.806,6.95,2185,0
+LNKB.US,D,20230831,000000,6.88,7.1499,6.84,7,5915,0
+LNKB.US,D,20230901,000000,6.99,7.05,6.99,6.99,4376,0
+LNKB.US,D,20230905,000000,6.98,7.04,6.89,7,1555,0
+LNKB.US,D,20230906,000000,6.84,7.07,6.84,7.07,863,0
+LNKB.US,D,20230907,000000,6.96,7.1,6.8968,7.1,3303,0
+LNKB.US,D,20230908,000000,7.16,7.16,7.01,7.01,1971,0
+LNKB.US,D,20230911,000000,7,7.01,6.97,6.97,6195,0
+LNKB.US,D,20230912,000000,6.965,7.04,6.95,6.95,4564,0
+LNKB.US,D,20230913,000000,7,7.09,6.88,6.88,3700,0
+LNKB.US,D,20230914,000000,6.82,6.97,6.82,6.89,1963,0
+LNKB.US,D,20230915,000000,6.915,7.19,6.53,6.6,141991,0
+LNKB.US,D,20230918,000000,6.6,7.0499,6.6,6.73,3271,0
+LNKB.US,D,20230919,000000,6.5628,6.76,6.5628,6.7,4385,0
+LNKB.US,D,20230920,000000,6.9,7.045,6.76,6.95,30959,0
+LNKB.US,D,20230921,000000,6.86,7.03,6.86,7.03,13014,0
+LNKB.US,D,20230922,000000,6.96,7.03,6.95,7,2610,0
+LNKB.US,D,20230925,000000,6.73,6.96,6.73,6.77,2396,0
+LNKB.US,D,20230926,000000,6.85,7.005,6.85,6.94,10076,0
+LNKB.US,D,20230927,000000,6.99,6.995,6.86,6.86,3786,0
+LNKB.US,D,20230928,000000,6.93,6.95,6.73,6.77,1461,0
+LNKB.US,D,20230929,000000,6.85,6.85,6.85,6.85,246,0
+LNKB.US,D,20231002,000000,6.82,6.91,6.82,6.9,1644,0
+LNKB.US,D,20231003,000000,6.72,6.75,6.58,6.695,6432,0
+LNKB.US,D,20231004,000000,6.62,6.74,6.58,6.74,9793,0
+LNKB.US,D,20231005,000000,6.7,6.85,6.56,6.56,13541,0
+LNKB.US,D,20231006,000000,6.56,6.695,6.46,6.46,7061,0
+LNKB.US,D,20231009,000000,6.54,6.61,6.44,6.44,11764,0
+LNKB.US,D,20231010,000000,6.47,6.595,6.43,6.46,42627,0
+LNKB.US,D,20231011,000000,6.5,6.5,6.27,6.27,12245,0
+LNKB.US,D,20231012,000000,6.35,6.37,6.305,6.33,17677,0
+LNKB.US,D,20231013,000000,6.26,6.35,6.25,6.25,10528,0
+LNKB.US,D,20231016,000000,6.73,6.83,6.37,6.48,10520,0
+LNKB.US,D,20231017,000000,6.58,6.7,6.53,6.53,19380,0
+LNKB.US,D,20231018,000000,6.46,6.46,6.43,6.43,941,0
+LNKB.US,D,20231019,000000,6.45,6.45,6.33,6.33,4333,0
+LNKB.US,D,20231020,000000,6.35,6.62,6.27,6.62,7245,0
+LNKB.US,D,20231023,000000,6.45,6.45,6.16,6.16,10406,0
+LNKB.US,D,20231024,000000,6.45,6.45,6.1,6.1,2332,0
+LNKB.US,D,20231025,000000,6.305,6.36,6.12,6.17,6122,0
+LNKB.US,D,20231026,000000,6.25,6.25,6.1,6.2,2843,0
+LNKB.US,D,20231027,000000,6.195,6.23,6.175,6.19,12323,0
+LNKB.US,D,20231030,000000,6.25,6.53,6.25,6.39,6029,0
+LNKB.US,D,20231031,000000,6.395,6.45,6.29,6.3,10564,0
+LNKB.US,D,20231101,000000,6.3,6.31,6.29,6.29,390,0
+LNKB.US,D,20231102,000000,6.5,6.5,6.5,6.5,697,0
+LNKB.US,D,20231103,000000,6.5,6.5,6.35,6.35,8430,0
+LNKB.US,D,20231106,000000,6.569,6.58,6.35,6.35,4470,0
+LNKB.US,D,20231107,000000,6.46,6.55,6.35,6.5,13518,0
+LNKB.US,D,20231108,000000,6.5,6.5,6.32,6.48,5000,0
+LNKB.US,D,20231109,000000,6.31,6.3499,6.04,6.04,9928,0
+LNKB.US,D,20231110,000000,6.085,6.085,5.98,5.98,9738,0
+LNKB.US,D,20231113,000000,6.04,6.04,5.975,5.98,9935,0
+LNKB.US,D,20231114,000000,5.94,6.09,5.93,5.93,11925,0
+LNKB.US,D,20231115,000000,6.08,6.1,5.95,6,38942,0
+LNKB.US,D,20231116,000000,6.1,6.16,6.04,6.05,5277,0
+LNKB.US,D,20231117,000000,6.02,6.13,5.985,6.05,13904,0
+LNKB.US,D,20231120,000000,6.23,6.2396,6.02,6.1,32303,0
+LNKB.US,D,20231121,000000,6.04,6.15,6.01,6.03,8493,0
+LNKB.US,D,20231122,000000,6.09,6.1,6.05,6.05,18089,0
+LNKB.US,D,20231124,000000,6.05,6.1,6.05,6.09,5369,0
+LNKB.US,D,20231127,000000,6.11,6.22,6.06,6.06,16453,0
+LNKB.US,D,20231128,000000,6.12,6.1207,6.04,6.07,16158,0
+LNKB.US,D,20231129,000000,6.11,6.25,6.1,6.16,8224,0
+LNKB.US,D,20231130,000000,6.15,6.47,6.12,6.47,280487,0
+LNKB.US,D,20231201,000000,6.3,6.5,6.1817,6.5,93313,0
+LNKB.US,D,20231204,000000,6.43,6.77,6.41,6.6,11359,0
+LNKB.US,D,20231205,000000,6.59,6.7,6.51,6.63,9938,0
+LNKB.US,D,20231206,000000,6.52,6.85,6.52,6.67,12435,0
+LNKB.US,D,20231207,000000,6.8558,7.47,6.82,7,36856,0
+LNKB.US,D,20231208,000000,6.89,7.175,6.72,6.96,25521,0
+LNKB.US,D,20231211,000000,6.99,7.08,6.85,6.85,32834,0
+LNKB.US,D,20231212,000000,6.95,7,6.63,6.89,16721,0
+LNKB.US,D,20231213,000000,7,7.15,6.81,6.84,133800,0
+LNKB.US,D,20231214,000000,6.94,7.1,6.8,6.8,126893,0
+LNKB.US,D,20231215,000000,6.87,7.33,6.87,7.3,121340,0
+LNKB.US,D,20231218,000000,7.25,7.6506,7.1,7.35,37937,0
+LNKB.US,D,20231219,000000,7.42,7.6,7.3701,7.55,53432,0
+LNKB.US,D,20231220,000000,7.55,7.99,7.42,7.86,45843,0
+LNKB.US,D,20231221,000000,7.93,7.975,7.21,7.89,49800,0
+LNKB.US,D,20231222,000000,7.89,7.93,7.71,7.93,35251,0
+LNKB.US,D,20231226,000000,7.86,7.98,7.76,7.91,9598,0
+LNKB.US,D,20231227,000000,7.98,7.98,7.78,7.9,41187,0
+LNKB.US,D,20231228,000000,7.81,7.9,7.76,7.9,7231,0
+LNKB.US,D,20231229,000000,7.96,7.99,7.75,7.97,35486,0
+LNKB.US,D,20240102,000000,8,8.05,7.8515,8,28799,0
+LNKB.US,D,20240103,000000,7.99,8.08,7.9,8,29879,0
+LNKB.US,D,20240104,000000,8.18,8.29,8,8.06,57554,0
+LNKB.US,D,20240105,000000,7.9201,8.12,7.9,8.03,67681,0
+LNKB.US,D,20240108,000000,8.03,8.1166,7.95,8.02,41764,0
+LNKB.US,D,20240109,000000,8,8.01,7.9,7.97,37649,0
+LNKB.US,D,20240110,000000,7.9522,8.01,7.9,7.99,15849,0
+LNKB.US,D,20240111,000000,7.93,8.02,7.78,7.94,57417,0
+LNKB.US,D,20240112,000000,7.93,7.99,7.76,7.8,34336,0
+LNKB.US,D,20240116,000000,7.72,7.9887,7.71,7.81,28187,0
+LNKB.US,D,20240117,000000,7.81,7.9173,7.62,7.8,22997,0
+LNKB.US,D,20240118,000000,7.74,7.805,7.65,7.7,17931,0
+LNKB.US,D,20240119,000000,7.56,7.73,7.51,7.55,33170,0
+LNKB.US,D,20240122,000000,7.51,7.54,7.44,7.52,30990,0
+LNKB.US,D,20240123,000000,7.53,7.54,7.46,7.46,15420,0
+LNKB.US,D,20240124,000000,7.5,7.5,7.31,7.38,48075,0
+LNKB.US,D,20240125,000000,7.41,7.5,7.2927,7.48,18467,0
+LNKB.US,D,20240126,000000,7.27,7.52,7.27,7.5,30637,0
+LNKB.US,D,20240129,000000,7.5,7.8,7.4999,7.75,56525,0
+LNKB.US,D,20240130,000000,7.671,7.81,7.5,7.55,39783,0
+LNKB.US,D,20240131,000000,7.5,7.51,7.095,7.13,71572,0
+LNKB.US,D,20240201,000000,7.06,7.23,6.75,7.06,48944,0
+LNKB.US,D,20240202,000000,7.11,7.125,6.91,6.94,29635,0
+LNKB.US,D,20240205,000000,6.81,7,6.81,7,46162,0
+LNKB.US,D,20240206,000000,6.8401,7.2,6.8401,6.98,45333,0
+LNKB.US,D,20240207,000000,6.89,7.06,6.89,6.92,22734,0
+LNKB.US,D,20240208,000000,6.9,7.1,6.78,6.81,132596,0
+LNKB.US,D,20240209,000000,6.79,6.955,6.78,6.86,32791,0
+LNKB.US,D,20240212,000000,6.81,6.94,6.81,6.82,29188,0
+LNKB.US,D,20240213,000000,6.76,6.855,6.7,6.73,18927,0
+LNKB.US,D,20240214,000000,6.66,6.74,6.545,6.74,24616,0
+LNKB.US,D,20240215,000000,6.66,6.86,6.49,6.79,44757,0
+LNKB.US,D,20240216,000000,6.86,6.94,6.605,6.88,20057,0
+LNKB.US,D,20240220,000000,6.85,7.06,6.85,6.89,62413,0
+LNKB.US,D,20240221,000000,6.82,6.995,6.72,6.795,34908,0
+LNKB.US,D,20240222,000000,6.74,6.9437,6.7,6.72,26130,0
+LNKB.US,D,20240223,000000,6.61,6.79,6.5109,6.78,35841,0
+LNKB.US,D,20240226,000000,6.77,7,6.65,6.82,39443,0
+LNKB.US,D,20240227,000000,6.75,6.89,6.67,6.71,104649,0
+LNKB.US,D,20240228,000000,6.66,6.715,6.59,6.67,57470,0
+LNKB.US,D,20240229,000000,6.7,6.99,6.65,6.88,33534,0
+LNKB.US,D,20240301,000000,6.89,6.97,6.805,6.97,13127,0
+LNKB.US,D,20240304,000000,6.95,7.05,6.8343,6.9,34015,0
+LNKB.US,D,20240305,000000,6.91,7.48,6.91,7.21,84136,0
+LNKB.US,D,20240306,000000,7.24,7.45,6.88,7,48531,0
+LNKB.US,D,20240307,000000,7.08,7.2,6.76,6.85,51531,0
+LNKB.US,D,20240308,000000,6.8,7.31,6.8,7.3,33625,0
+LNKB.US,D,20240311,000000,7.37,7.4,7.196,7.23,21523,0
+LNKB.US,D,20240312,000000,7.05,7.21,7,7.01,34568,0
+LNKB.US,D,20240313,000000,7.11,7.19,7.09,7.09,16657,0
+LNKB.US,D,20240314,000000,7.14,7.17,7.09,7.13,12142,0
+LNKB.US,D,20240315,000000,7.05,7.355,7,7.05,40943,0
+LNKB.US,D,20240318,000000,7.1259,7.22,7.05,7.08,26046,0
+LNKB.US,D,20240319,000000,7.1,7.1,6.59,6.59,39192,0
+LNKB.US,D,20240320,000000,6.7,6.86,6.5999,6.85,52598,0
+LNKB.US,D,20240321,000000,6.63,6.97,6.63,6.97,40719,0
+LNKB.US,D,20240322,000000,6.97,7.08,6.94,7.08,38278,0
+LNKB.US,D,20240325,000000,7.08,7.08,6.96,7.08,29010,0
+LNKB.US,D,20240326,000000,6.99,7.11,6.985,7.04,30732,0
+LNKB.US,D,20240327,000000,6.9806,7.03,6.94,7,20260,0
+LNKB.US,D,20240328,000000,6.93,7,6.93,6.94,14102,0
+LNKB.US,D,20240401,000000,6.87,6.93,6.79,6.9,25546,0
+LNKB.US,D,20240402,000000,6.91,6.92,6.76,6.76,15395,0
+LNKB.US,D,20240403,000000,6.83,6.83,6.63,6.63,18677,0
+LNKB.US,D,20240404,000000,6.62,6.73,6.62,6.69,21151,0
+LNKB.US,D,20240405,000000,6.715,6.895,6.57,6.8,30043,0
+LNKB.US,D,20240408,000000,6.8,6.9025,6.76,6.79,22691,0
+LNKB.US,D,20240409,000000,6.8,6.84,6.71,6.77,19094,0
+LNKB.US,D,20240410,000000,6.67,6.755,6.51,6.56,23142,0
+LNKB.US,D,20240411,000000,6.63,6.6432,6.26,6.32,54398,0
+LNKB.US,D,20240412,000000,6.3765,6.4,6.3,6.32,30542,0
+LNKB.US,D,20240415,000000,6.335,6.34,6.26,6.32,17835,0
+LNKB.US,D,20240416,000000,6.26,6.32,6.26,6.26,29787,0
+LNKB.US,D,20240417,000000,6.2803,6.2803,6.16,6.2,28422,0
+LNKB.US,D,20240418,000000,6.16,6.28,6.16,6.28,31393,0
+LNKB.US,D,20240419,000000,6.225,6.645,6.225,6.57,19387,0
+LNKB.US,D,20240422,000000,6.57,6.8,6.535,6.66,36741,0
+LNKB.US,D,20240423,000000,6.58,6.745,6.53,6.55,12785,0
+LNKB.US,D,20240424,000000,6.6,6.74,6.57,6.7,21121,0
+LNKB.US,D,20240425,000000,6.75,6.75,6.6,6.7,17715,0
+LNKB.US,D,20240426,000000,6.64,6.74,6.58,6.7,24268,0
+LNKB.US,D,20240429,000000,6.7,6.8,6.52,6.62,15861,0
+LNKB.US,D,20240430,000000,6.62,6.79,6.5,6.63,36692,0
+LNKB.US,D,20240501,000000,6.635,6.69,6.4911,6.58,16177,0
+LNKB.US,D,20240502,000000,6.545,6.8,6.545,6.76,17291,0
+LNKB.US,D,20240503,000000,6.65,6.75,6.45,6.49,23147,0
+LNKB.US,D,20240506,000000,6.26,6.53,6.25,6.42,21783,0
+LNKB.US,D,20240507,000000,6.55,6.575,6.3,6.3,18530,0
+LNKB.US,D,20240508,000000,6.26,6.605,6.255,6.56,18975,0
+LNKB.US,D,20240509,000000,6.55,6.6957,6.1501,6.31,37348,0
+LNKB.US,D,20240510,000000,6.26,6.65,6.24,6.53,28270,0
+LNKB.US,D,20240513,000000,6.51,6.57,6.4025,6.5,36954,0
+LNKB.US,D,20240514,000000,6.58,6.8,6.58,6.64,24274,0
+LNKB.US,D,20240515,000000,6.68,6.68,6.495,6.5,26941,0
+LNKB.US,D,20240516,000000,6.4978,6.65,6.45,6.64,20043,0
+LNKB.US,D,20240517,000000,6.64,6.75,6.61,6.62,22072,0
+LNKB.US,D,20240520,000000,6.628,6.69,6.62,6.68,17309,0
+LNKB.US,D,20240521,000000,6.7,6.75,6.595,6.7,30374,0
+LNKB.US,D,20240522,000000,6.66,6.66,6.4201,6.48,22783,0
+LNKB.US,D,20240523,000000,6.66,6.66,6.37,6.58,21334,0
+LNKB.US,D,20240524,000000,6.49,6.5006,6.375,6.5,17843,0
+LNKB.US,D,20240528,000000,6.54,6.75,6.435,6.55,99928,0
+LNKB.US,D,20240529,000000,6.49,6.54,6.44,6.53,23595,0
+LNKB.US,D,20240530,000000,6.53,6.57,6.34,6.53,42421,0
+LNKB.US,D,20240531,000000,6.49,6.49,6.26,6.39,40845,0
+LNKB.US,D,20240603,000000,6.45,6.49,6.42,6.47,22413,0
+LNKB.US,D,20240604,000000,6.46,6.47,6.25,6.25,15756,0
+LNKB.US,D,20240605,000000,6.271,6.36,6.1,6.26,110847,0
+LNKB.US,D,20240606,000000,6.23,6.48,6.23,6.315,32220,0
+LNKB.US,D,20240607,000000,6.37,6.43,6.34,6.4,32323,0
+LNKB.US,D,20240610,000000,6.43,6.43,6.35,6.37,37215,0
+LNKB.US,D,20240611,000000,6.38,6.43,6.26,6.3,32586,0
+LNKB.US,D,20240612,000000,6.26,6.38,6.15,6.15,61653,0
+LNKB.US,D,20240613,000000,6.27,6.34,6.05,6.17,38030,0
+LNKB.US,D,20240614,000000,6.2399,6.24,6.1,6.13,43073,0
+LNKB.US,D,20240617,000000,6.16,6.22,6.05,6.15,42934,0
+LNKB.US,D,20240618,000000,6.185,6.2,6.03,6.05,45874,0
+LNKB.US,D,20240620,000000,6.14,6.15,6.03,6.06,42864,0
+LNKB.US,D,20240621,000000,6.09,6.11,6.05,6.1,59272,0
+LNKB.US,D,20240624,000000,6.04,6.14,5.93,5.98,53010,0
+LNKB.US,D,20240625,000000,6.07,6.0999,5.9,6,106038,0
+LNKB.US,D,20240626,000000,5.93,6.045,5.87,6.04,151397,0
+LNKB.US,D,20240627,000000,6.0359,6.2725,5.86,6,144582,0
+LNKB.US,D,20240628,000000,6.09,6.27,6.001,6.12,2729399,0
+LNKB.US,D,20240701,000000,6.15,6.4,6.075,6.4,169084,0
+LNKB.US,D,20240702,000000,6.31,6.47,6.2,6.4,87774,0
+LNKB.US,D,20240703,000000,6.44,6.44,6.3,6.3,32178,0
+LNKB.US,D,20240705,000000,6.26,6.34,6.21,6.31,44099,0
+LNKB.US,D,20240708,000000,6.32,6.44,6.32,6.4,119643,0
+LNKB.US,D,20240709,000000,6.34,6.44,6.22,6.24,67118,0
+LNKB.US,D,20240710,000000,6.26,6.37,6.235,6.26,51964,0
+LNKB.US,D,20240711,000000,6.38,6.47,6.32,6.41,102973,0
+LNKB.US,D,20240712,000000,6.46,6.71,6.4,6.5,171906,0
+LNKB.US,D,20240715,000000,6.61,7,6.61,6.97,140762,0
+LNKB.US,D,20240716,000000,7,7.24,6.71,7.22,116174,0
+LNKB.US,D,20240717,000000,7.21,7.5,7.21,7.46,92965,0
+LNKB.US,D,20240718,000000,7.46,7.51,7.195,7.25,67518,0
+LNKB.US,D,20240719,000000,7.27,7.295,7.085,7.13,75354,0
+LNKB.US,D,20240722,000000,7.1,7.31,7.1,7.31,95734,0
+LNKB.US,D,20240723,000000,7.26,7.48,7.26,7.45,89948,0
+LNKB.US,D,20240724,000000,7.47,7.5,7.33,7.46,78192,0
+LNKB.US,D,20240725,000000,7.48,7.565,7.39,7.4,67274,0
+LNKB.US,D,20240726,000000,7.49,7.5,7.29,7.39,47040,0
+LNKB.US,D,20240729,000000,7.49,7.49,7.05,7.08,65379,0
+LNKB.US,D,20240730,000000,7.08,7.08,6.77,7.01,121449,0
+LNKB.US,D,20240731,000000,7.01,7.29,7,7.29,55244,0
+LNKB.US,D,20240801,000000,7.3,7.3,6.86,7.02,60552,0
+LNKB.US,D,20240802,000000,6.87,6.995,6.7,6.71,55626,0
+LNKB.US,D,20240805,000000,6.71,6.71,6.13,6.35,103476,0
+LNKB.US,D,20240806,000000,6.35,6.43,6.21,6.43,83956,0
+LNKB.US,D,20240807,000000,6.53,6.53,6.25,6.28,50832,0
+LNKB.US,D,20240808,000000,6.34,6.39,6.34,6.39,18798,0
+LNKB.US,D,20240809,000000,6.39,6.39,6.21,6.25,28002,0
+LNKB.US,D,20240812,000000,6.25,6.295,6.24,6.27,40874,0
+LNKB.US,D,20240813,000000,6.32,6.32,6.15,6.19,33182,0
+LNKB.US,D,20240814,000000,6.21,6.26,6.1,6.22,44111,0
+LNKB.US,D,20240815,000000,6.33,6.4,6.26,6.35,41276,0
+LNKB.US,D,20240816,000000,6.34,6.415,6.26,6.37,17064,0
+LNKB.US,D,20240819,000000,6.39,6.55,6.3,6.49,19477,0
+LNKB.US,D,20240820,000000,6.49,6.51,6.28,6.32,17859,0
+LNKB.US,D,20240821,000000,6.35,6.4,6.275,6.36,10166,0
+LNKB.US,D,20240822,000000,6.36,6.37,6.295,6.31,19369,0
+LNKB.US,D,20240823,000000,6.33,6.55,6.27,6.48,54688,0
+LNKB.US,D,20240826,000000,6.54,6.8,6.41,6.78,164083,0
+LNKB.US,D,20240827,000000,6.73,6.76,6.36,6.42,54968,0
+LNKB.US,D,20240828,000000,6.43,6.45,6.33,6.36,35437,0
+LNKB.US,D,20240829,000000,6.36,6.425,6.31,6.36,69337,0
+LNKB.US,D,20240830,000000,6.35,6.35,6.18,6.29,47243,0
+LNKB.US,D,20240903,000000,6.2,6.28,6.12,6.14,106337,0
+LNKB.US,D,20240904,000000,6.17,6.31,6.12,6.15,77607,0
+LNKB.US,D,20240905,000000,6.17,6.21,6.15,6.15,43501,0
+LNKB.US,D,20240906,000000,6.18,6.29,6.1,6.15,78288,0
+LNKB.US,D,20240909,000000,6.15,6.34,6.11,6.26,35979,0
+LNKB.US,D,20240910,000000,6.28,6.31,6.15,6.18,46353,0
+LNKB.US,D,20240911,000000,6.15,6.175,6,6.06,93126,0
+LNKB.US,D,20240912,000000,6.1,6.35,6.08,6.32,66960,0
+LNKB.US,D,20240913,000000,6.4,6.4,6.31,6.4,30966,0
+LNKB.US,D,20240916,000000,6.41,6.43,6.33,6.4,30380,0
+LNKB.US,D,20240917,000000,6.37,6.6,6.32,6.41,55903,0
+LNKB.US,D,20240918,000000,6.325,6.6,6.325,6.41,38670,0
+LNKB.US,D,20240919,000000,6.54,6.55,6.45,6.52,51882,0
+LNKB.US,D,20240920,000000,6.46,6.75,6.4,6.67,252139,0
+LNKB.US,D,20240923,000000,6.71,6.71,6.47,6.49,51627,0
+LNKB.US,D,20240924,000000,6.49,6.55,6.45,6.51,38809,0
+LNKB.US,D,20240925,000000,6.48,6.51,6.38,6.42,20464,0
+LNKB.US,D,20240926,000000,6.47,6.485,6.31,6.31,50820,0
+LNKB.US,D,20240927,000000,6.33,6.43,6.25,6.43,28099,0
+LNKB.US,D,20240930,000000,6.39,6.46,6.38,6.41,29535,0
+LNKB.US,D,20241001,000000,6.4,6.44,6.31,6.31,40468,0
+LNKB.US,D,20241002,000000,6.35,6.35,6.25,6.25,27202,0
+LNKB.US,D,20241003,000000,6.25,6.29,6.17,6.18,28636,0
+LNKB.US,D,20241004,000000,6.3,6.46,6.28,6.41,19161,0
+LNKB.US,D,20241007,000000,6.42,6.43,6.345,6.36,15406,0
+LNKB.US,D,20241008,000000,6.37,6.37,6.27,6.27,27973,0
+LNKB.US,D,20241009,000000,6.29,6.39,6.25,6.25,19983,0
+LNKB.US,D,20241010,000000,6.27,6.27,6.16,6.23,25142,0
+LNKB.US,D,20241011,000000,6.26,6.47,6.26,6.46,15028,0
+LNKB.US,D,20241014,000000,6.39,6.535,6.39,6.4,25414,0
+LNKB.US,D,20241015,000000,6.36,6.68,6.36,6.4,51254,0
+LNKB.US,D,20241016,000000,6.48,6.65,6.48,6.63,41744,0
+LNKB.US,D,20241017,000000,6.65,6.65,6.48,6.54,23423,0
+LNKB.US,D,20241018,000000,6.49,6.56,6.3806,6.4,25801,0
+LNKB.US,D,20241021,000000,6.41,6.44,6.32,6.32,16829,0
+LNKB.US,D,20241022,000000,6.36,6.36,6.21,6.3,24325,0
+LNKB.US,D,20241023,000000,6.33,6.48,6.305,6.47,18750,0
+LNKB.US,D,20241024,000000,6.49,6.5,6.4,6.4,17885,0
+LNKB.US,D,20241025,000000,6.51,6.61,6.45,6.48,19813,0
+LNKB.US,D,20241028,000000,6.56,6.62,6.505,6.55,32137,0
+LNKB.US,D,20241029,000000,6.55,6.68,6.55,6.64,26568,0
+LNKB.US,D,20241030,000000,6.67,7,6.54,6.95,57076,0
+LNKB.US,D,20241031,000000,6.99,7.25,6.935,7.165,46162,0
+LNKB.US,D,20241101,000000,7.17,7.3,7.02,7.04,42202,0
+LNKB.US,D,20241104,000000,7.05,7.05,6.77,6.81,39010,0
+LNKB.US,D,20241105,000000,6.73,7.16,6.73,7.04,35521,0
+LNKB.US,D,20241106,000000,7.2,7.725,7.19,7.55,174335,0
+LNKB.US,D,20241107,000000,7.55,7.56,7.21,7.28,68111,0
+LNKB.US,D,20241108,000000,7.28,7.43,7.14,7.43,42582,0
+LNKB.US,D,20241111,000000,7.55,7.59,7.43,7.55,51985,0
+LNKB.US,D,20241112,000000,7.57,7.5788,7.27,7.41,49177,0
+LNKB.US,D,20241113,000000,7.5,7.5,7.34,7.35,25633,0
+LNKB.US,D,20241114,000000,7.45,7.48,7.2358,7.29,30128,0
+LNKB.US,D,20241115,000000,7.31,7.31,7.05,7.16,38710,0
+LNKB.US,D,20241118,000000,7.19,7.27,7.16,7.22,23223,0
+LNKB.US,D,20241119,000000,7.14,7.22,6.98,7.19,36165,0
+LNKB.US,D,20241120,000000,7.15,7.26,7.12,7.215,21728,0
+LNKB.US,D,20241121,000000,7.28,7.49,7.175,7.33,58406,0
+LNKB.US,D,20241122,000000,7.36,7.66,7.36,7.58,38158,0
+LNKB.US,D,20241125,000000,7.65,7.875,7.62,7.63,62807,0
+LNKB.US,D,20241126,000000,7.59,7.71,7.46,7.47,24859,0
+LNKB.US,D,20241127,000000,7.49,7.7,7.49,7.62,36430,0
+LNKB.US,D,20241129,000000,7.59,7.61,7.5,7.6,23376,0
+LNKB.US,D,20241202,000000,7.565,7.63,7.43,7.44,69878,0
+LNKB.US,D,20241203,000000,7.47,7.55,7.43,7.54,52369,0
+LNKB.US,D,20241204,000000,7.55,7.55,7.435,7.5,83327,0
+LNKB.US,D,20241205,000000,7.5,7.86,7.45,7.76,87293,0
+LNKB.US,D,20241206,000000,7.78,7.8,7.58,7.61,54268,0
+LNKB.US,D,20241209,000000,7.64,7.82,7.555,7.76,38037,0
+LNKB.US,D,20241210,000000,7.77,7.98,7.7,7.82,40878,0
+LNKB.US,D,20241211,000000,7.9,7.9,7.77,7.77,57728,0
+LNKB.US,D,20241212,000000,7.82,7.88,7.66,7.74,22531,0
+LNKB.US,D,20241213,000000,7.76,7.76,7.665,7.72,13575,0
+LNKB.US,D,20241216,000000,7.82,7.89,7.72,7.8,35862,0
+LNKB.US,D,20241217,000000,7.75,7.88,7.61,7.73,45739,0
+LNKB.US,D,20241218,000000,7.73,7.88,7.48,7.49,53192,0
+LNKB.US,D,20241219,000000,7.49,7.66,7.4,7.51,478441,0
+LNKB.US,D,20241220,000000,7.47,7.78,7.31,7.72,250901,0
+LNKB.US,D,20241223,000000,7.61,7.67,7.56,7.6,39969,0
+LNKB.US,D,20241224,000000,7.58,7.63,7.5325,7.62,12147,0
+LNKB.US,D,20241226,000000,7.65,7.72,7.58,7.7,21187,0
+LNKB.US,D,20241227,000000,7.68,7.72,7.57,7.59,34122,0
+LNKB.US,D,20241230,000000,7.51,7.55,7.4554,7.5,44357,0
+LNKB.US,D,20241231,000000,7.52,7.55,7.46,7.48,72655,0
+LNKB.US,D,20250102,000000,7.53,7.6,7.43,7.5,52635,0
+LNKB.US,D,20250103,000000,7.56,7.56,7.385,7.56,33156,0
+LNKB.US,D,20250106,000000,7.56,7.565,7.45,7.5,35038,0
+LNKB.US,D,20250107,000000,7.405,7.405,7.27,7.28,39412,0
+LNKB.US,D,20250108,000000,7.27,7.27,7.054,7.17,35360,0
+LNKB.US,D,20250110,000000,7.2,7.2,6.89,7,43706,0
+LNKB.US,D,20250113,000000,6.98,7.08,6.94,7.04,20409,0
+LNKB.US,D,20250114,000000,7.1,7.215,6.92,7.02,29675,0
+LNKB.US,D,20250115,000000,7.19,7.24,7.12,7.24,15728,0
+LNKB.US,D,20250116,000000,7.16,7.25,7.0401,7.25,82005,0
+LNKB.US,D,20250117,000000,7.28,7.33,7.205,7.28,20158,0
+LNKB.US,D,20250121,000000,7.35,7.54,7.31,7.5,33973,0
+LNKB.US,D,20250122,000000,7.38,7.41,7.255,7.38,48253,0
+LNKB.US,D,20250123,000000,7.4,7.425,7.16,7.16,31980,0
+LNKB.US,D,20250124,000000,7.14,7.185,7.11,7.11,26654,0
+LNKB.US,D,20250127,000000,7.13,7.215,7.02,7.1,35342,0
+LNKB.US,D,20250128,000000,7.15,7.34,7.08,7.2,44228,0
+LNKB.US,D,20250129,000000,7.22,7.22,6.94,7,33477,0
+LNKB.US,D,20250130,000000,7.1,7.18,6.87,7.12,43393,0
+LNKB.US,D,20250131,000000,7.12,7.2,7.03,7.07,37608,0
+LNKB.US,D,20250203,000000,7.02,7.25,7.015,7.1,37852,0
+LNKB.US,D,20250204,000000,7.04,7.4,7.04,7.4,33238,0
+LNKB.US,D,20250205,000000,7.41,7.41,7.32,7.35,27512,0
+LNKB.US,D,20250206,000000,7.31,7.36,7.24,7.34,36306,0
+LNKB.US,D,20250207,000000,7.32,7.37,7.26,7.32,29784,0
+LNKB.US,D,20250210,000000,7.36,7.378,7.27,7.34,56489,0
+LNKB.US,D,20250211,000000,7.31,7.56,7.31,7.51,19180,0
+LNKB.US,D,20250212,000000,7.39,7.495,7.34,7.41,19892,0
+LNKB.US,D,20250213,000000,7.44,7.4404,7.32,7.41,25890,0
+LNKB.US,D,20250214,000000,7.43,7.55,7.4,7.46,43630,0
+LNKB.US,D,20250218,000000,7.39,7.82,7.39,7.82,88787,0
+LNKB.US,D,20250219,000000,7.82,7.89,7.48,7.63,178508,0
+LNKB.US,D,20250220,000000,7.6,7.6,7.35,7.35,11408,0
+LNKB.US,D,20250221,000000,7.41,7.41,7.15,7.16,46485,0
+LNKB.US,D,20250224,000000,7.2,7.5,7.2,7.475,47220,0
+LNKB.US,D,20250225,000000,7.42,7.6,7.405,7.5,42680,0
+LNKB.US,D,20250226,000000,7.5,7.56,7.38,7.41,42714,0
+LNKB.US,D,20250227,000000,7.36,7.56,7.36,7.53,36496,0
+LNKB.US,D,20250228,000000,7.47,7.62,7.47,7.62,60798,0
+LNKB.US,D,20250303,000000,7.61,7.68,7.42,7.44,81881,0
+LNKB.US,D,20250304,000000,7.4,7.4,7.185,7.26,25304,0
+LNKB.US,D,20250305,000000,7.24,7.36,7.085,7.17,39632,0
+LNKB.US,D,20250306,000000,7.08,7.14,7.06,7.11,17083,0
+LNKB.US,D,20250307,000000,7,7.16,6.93,6.94,88341,0
+LNKB.US,D,20250310,000000,6.87,6.95,6.77,6.81,39821,0
+LNKB.US,D,20250311,000000,6.79,6.92,6.75,6.84,36633,0
+LNKB.US,D,20250312,000000,6.87,6.94,6.75,6.8,110887,0
+LNKB.US,D,20250313,000000,6.87,7.1,6.69,6.69,81373,0
+LNKB.US,D,20250314,000000,6.76,7.0469,6.76,6.9,59470,0
+LNKB.US,D,20250317,000000,6.91,7.15,6.78,6.8,20743,0
+LNKB.US,D,20250318,000000,6.79,6.89,6.7298,6.84,75724,0
+LNKB.US,D,20250319,000000,6.86,6.95,6.86,6.88,24541,0
+LNKB.US,D,20250320,000000,6.87,6.9,6.85,6.85,23975,0
+LNKB.US,D,20250321,000000,6.79,6.83,6.75,6.82,85622,0
+LNKB.US,D,20250324,000000,6.91,7.06,6.845,7.05,29354,0
+LNKB.US,D,20250325,000000,7.01,7.03,6.92,6.97,27508,0
+LNKB.US,D,20250326,000000,7,7.015,6.93,6.93,22598,0
+LNKB.US,D,20250327,000000,6.98,7.06,6.98,7.06,13982,0
+LNKB.US,D,20250328,000000,7.095,7.095,6.9,6.9,12021,0
+LNKB.US,D,20250331,000000,6.83,6.98,6.77,6.78,74823,0
+LNKB.US,D,20250401,000000,6.75,7,6.745,6.75,42430,0
+LNKB.US,D,20250402,000000,6.74,7.18,6.74,7.17,46107,0
+LNKB.US,D,20250403,000000,6.9,6.97,6.65,6.75,48543,0
+LNKB.US,D,20250404,000000,6.64,6.78,6.09,6.55,107319,0
+LNKB.US,D,20250407,000000,6.37,6.91,6.2305,6.69,51573,0
+LNKB.US,D,20250408,000000,6.8,6.87,6.33,6.39,38576,0
+LNKB.US,D,20250409,000000,6.28,7.47,6.2,6.75,86160,0
+LNKB.US,D,20250410,000000,6.6,6.7,6.24,6.37,54856,0
+LNKB.US,D,20250411,000000,6.3898,6.5399,6.27,6.41,18597,0
+LNKB.US,D,20250414,000000,6.47,6.515,6.095,6.33,82829,0
+LNKB.US,D,20250415,000000,6.27,6.54,6.27,6.36,50379,0
+LNKB.US,D,20250416,000000,6.36,6.52,6.29,6.43,35756,0
+LNKB.US,D,20250417,000000,6.41,6.57,6.37,6.44,32463,0
+LNKB.US,D,20250421,000000,6.37,6.49,6.3,6.45,29677,0
+LNKB.US,D,20250422,000000,6.46,6.81,6.445,6.74,29454,0
+LNKB.US,D,20250423,000000,6.88,7.05,6.62,6.68,26904,0
+LNKB.US,D,20250424,000000,6.64,6.7,6.53,6.62,29152,0
+LNKB.US,D,20250425,000000,6.49,6.5748,6.4677,6.55,28394,0
+LNKB.US,D,20250428,000000,6.5,6.6,6.44,6.58,32764,0
+LNKB.US,D,20250429,000000,6.58,6.8,6.485,6.74,19653,0
+LNKB.US,D,20250430,000000,6.63,7.04,6.6,7.02,44085,0
+LNKB.US,D,20250501,000000,6.91,6.91,6.71,6.79,40799,0
+LNKB.US,D,20250502,000000,6.82,6.92,6.75,6.86,31178,0
+LNKB.US,D,20250505,000000,6.74,6.86,6.72,6.8,54111,0
+LNKB.US,D,20250506,000000,6.71,6.8,6.675,6.79,28386,0
+LNKB.US,D,20250507,000000,6.8,6.86,6.77,6.85,36216,0
+LNKB.US,D,20250508,000000,6.86,7.14,6.83,7.11,54060,0
+LNKB.US,D,20250509,000000,7.12,7.16,6.99,6.99,15484,0
+LNKB.US,D,20250512,000000,7.07,7.28,7.07,7.25,44949,0
+LNKB.US,D,20250513,000000,7.23,7.425,7.23,7.39,21985,0
+LNKB.US,D,20250514,000000,7.33,7.365,7.14,7.14,23119,0
+LNKB.US,D,20250515,000000,7.14,7.27,7.08,7.08,29808,0
+LNKB.US,D,20250516,000000,7.08,7.2244,7.08,7.11,34024,0
+LNKB.US,D,20250519,000000,7.135,7.22,7.135,7.2,17414,0
+LNKB.US,D,20250520,000000,7.21,7.23,7.13,7.19,24206,0
+LNKB.US,D,20250521,000000,7.07,7.11,6.87,6.94,41915,0
+LNKB.US,D,20250522,000000,6.84,6.9693,6.84,6.85,16971,0
+LNKB.US,D,20250523,000000,6.73,6.9,6.73,6.88,23639,0
+LNKB.US,D,20250527,000000,6.93,6.93,6.65,6.79,47627,0
+LNKB.US,D,20250528,000000,6.81,6.836,6.73,6.82,36080,0
+LNKB.US,D,20250529,000000,6.83,6.915,6.64,6.8,80014,0
+LNKB.US,D,20250530,000000,6.77,6.945,6.65,6.85,52890,0
+LNKB.US,D,20250602,000000,6.85,6.85,6.66,6.78,38424,0
+LNKB.US,D,20250603,000000,6.75,6.87,6.665,6.86,45338,0
+LNKB.US,D,20250604,000000,6.75,6.85,6.67,6.83,30358,0
+LNKB.US,D,20250605,000000,6.82,6.85,6.66,6.83,36977,0
+LNKB.US,D,20250606,000000,6.91,7.19,6.91,7.09,50649,0
+LNKB.US,D,20250609,000000,7.12,7.15,6.98,7.02,22593,0
+LNKB.US,D,20250610,000000,7.02,7.12,7,7.12,30098,0
+LNKB.US,D,20250611,000000,7.205,7.2299,7.1,7.14,19798,0
+LNKB.US,D,20250612,000000,7.12,7.17,7.015,7.11,16760,0
+LNKB.US,D,20250613,000000,7.08,7.08,6.86,6.89,24985,0
+LNKB.US,D,20250616,000000,6.98,7.04,6.85,6.93,28141,0
+LNKB.US,D,20250617,000000,6.87,6.895,6.745,6.76,22379,0
+LNKB.US,D,20250618,000000,6.78,6.835,6.7001,6.82,20666,0
+LNKB.US,D,20250620,000000,6.86,6.875,6.55,6.66,176263,0
+LNKB.US,D,20250623,000000,6.68,6.75,6.67,6.75,78801,0
+LNKB.US,D,20250624,000000,6.75,7.085,6.75,7.08,86908,0
+LNKB.US,D,20250625,000000,7.05,7.05,6.67,6.99,77634,0
+LNKB.US,D,20250626,000000,7.02,7.21,6.9465,7.21,109603,0
+LNKB.US,D,20250627,000000,7.21,7.585,7.21,7.46,320418,0
+LNKB.US,D,20250630,000000,7.49,7.606,7.28,7.31,39400,0
+LNKB.US,D,20250701,000000,7.29,7.7,7.29,7.5,81760,0
+LNKB.US,D,20250702,000000,7.59,7.62,7.452,7.53,62544,0
+LNKB.US,D,20250703,000000,7.65,7.712,7.55,7.67,46245,0
+LNKB.US,D,20250707,000000,7.63,7.78,7.39,7.39,63061,0
+LNKB.US,D,20250708,000000,7.39,7.745,7.39,7.6,75310,0
+LNKB.US,D,20250709,000000,7.54,7.59,7.5,7.52,53746,0
+LNKB.US,D,20250710,000000,7.52,7.66,7.5,7.5,49089,0
+LNKB.US,D,20250711,000000,7.48,7.64,7.365,7.39,47775,0
+LNKB.US,D,20250714,000000,7.38,7.58,7.38,7.5,81030,0
+LNKB.US,D,20250715,000000,7.52,7.525,7.315,7.33,38069,0
+LNKB.US,D,20250716,000000,7.3884,7.42,7.16,7.4,45686,0
+LNKB.US,D,20250717,000000,7.36,7.7238,7.335,7.46,49330,0
+LNKB.US,D,20250718,000000,7.52,7.52,7.31,7.32,34906,0
+LNKB.US,D,20250721,000000,7.33,7.5,7.26,7.4,44395,0
+LNKB.US,D,20250722,000000,7.4566,7.72,7.4,7.5,91922,0
+LNKB.US,D,20250723,000000,7.59,7.62,7.45,7.55,34695,0
+LNKB.US,D,20250724,000000,7.56,7.56,7.31,7.31,22958,0
+LNKB.US,D,20250725,000000,7.3,7.46,7.3,7.34,15944,0
+LNKB.US,D,20250728,000000,7.37,7.38,7.26,7.32,28247,0
+LNKB.US,D,20250729,000000,7.38,7.38,7.12,7.15,15292,0
+LNKB.US,D,20250730,000000,7.3138,7.5,6.965,7.06,42493,0
+LNKB.US,D,20250731,000000,7,7.03,6.72,6.88,39652,0
+LNKB.US,D,20250801,000000,6.94,6.94,6.57,6.7,63612,0
+LNKB.US,D,20250804,000000,6.71,6.81,6.615,6.75,36971,0
+LNKB.US,D,20250805,000000,6.755,6.92,6.67,6.8,47053,0
+LNKB.US,D,20250806,000000,6.78,6.905,6.75,6.85,24709,0
+LNKB.US,D,20250807,000000,6.85,6.9,6.75,6.75,32201,0
+LNKB.US,D,20250808,000000,6.81,6.88,6.76,6.81,20586,0
+LNKB.US,D,20250811,000000,6.81,6.92,6.8,6.825,26923,0
+LNKB.US,D,20250812,000000,6.89,7.53,6.84,7.27,92223,0
+LNKB.US,D,20250813,000000,7.33,7.445,7.3029,7.43,23636,0
+LNKB.US,D,20250814,000000,7.38,7.38,7.13,7.19,32101,0
+LNKB.US,D,20250815,000000,7.25,7.25,7.065,7.11,22023,0
+LNKB.US,D,20250818,000000,7.05,7.24,7,7.15,22618,0
+LNKB.US,D,20250819,000000,7.18,7.19,7.095,7.1,15200,0
+LNKB.US,D,20250820,000000,7.14,7.25,7.07,7.18,25126,0
+LNKB.US,D,20250821,000000,7.11,7.22,7.11,7.16,17808,0
+LNKB.US,D,20250822,000000,7.24,7.45,7.24,7.4,107483,0
+LNKB.US,D,20250825,000000,7.36,7.445,7.2,7.235,21892,0
+LNKB.US,D,20250826,000000,7.21,7.5071,7.21,7.4,136824,0
+LNKB.US,D,20250827,000000,7.39,7.48,7.37,7.4,76017,0
+LNKB.US,D,20250828,000000,7.48,7.48,7.35,7.36,16080,0
+LNKB.US,D,20250829,000000,7.34,7.382,7.27,7.28,19346,0
+LNKB.US,D,20250902,000000,7.19,7.4257,7.17,7.19,28640,0
+LNKB.US,D,20250903,000000,7.15,7.4562,7.12,7.16,37493,0
+LNKB.US,D,20250904,000000,7.21,7.37,7.13,7.24,25240,0
+LNKB.US,D,20250905,000000,7.25,7.255,7.095,7.21,14701,0
+LNKB.US,D,20250908,000000,7.17,7.23,7.17,7.22,10973,0
+LNKB.US,D,20250909,000000,7.23,7.23,7.09,7.18,16437,0
+LNKB.US,D,20250910,000000,7.16,7.21,7.1146,7.21,17851,0
+LNKB.US,D,20250911,000000,7.19,7.3,7.0301,7.23,27417,0
+LNKB.US,D,20250912,000000,7.24,7.24,7.09,7.15,29127,0
+LNKB.US,D,20250915,000000,7.21,7.38,7.13,7.32,37802,0
+LNKB.US,D,20250916,000000,7.31,7.31,7.19,7.23,14299,0
+LNKB.US,D,20250917,000000,7.2,7.53,7.2,7.23,28359,0
+LNKB.US,D,20250918,000000,7.29,7.53,7.23,7.35,40757,0
+LNKB.US,D,20250919,000000,7.36,7.5,7.26,7.35,164027,0
+LNKB.US,D,20250922,000000,7.36,7.48,7.28,7.35,31681,0
+LNKB.US,D,20250923,000000,7.395,7.395,7.27,7.34,359080,0
+LNKB.US,D,20250924,000000,7.38,7.425,7.25,7.38,39048,0
+LNKB.US,D,20250925,000000,7.34,7.4019,7.27,7.3,28922,0
+LNKB.US,D,20250926,000000,7.31,7.395,7.28,7.32,33793,0
+LNKB.US,D,20250929,000000,7.29,7.3,7.04,7.05,38133,0
+LNKB.US,D,20250930,000000,7.01,7.21,7.01,7.13,85942,0
+LNKB.US,D,20251001,000000,7.05,7.3721,6.92,7.03,80194,0
+LNKB.US,D,20251002,000000,7.01,7.07,6.93,7.05,46497,0
+LNKB.US,D,20251003,000000,7.06,7.25,7.02,7.04,23123,0
+LNKB.US,D,20251006,000000,7.07,7.18,7.04,7.15,63228,0
+LNKB.US,D,20251007,000000,7.17,7.28,7.035,7.04,34845,0
+LNKB.US,D,20251008,000000,7.01,7.1,7,7.06,36449,0
+LNKB.US,D,20251009,000000,6.98,7.08,6.98,7.03,40148,0
+LNKB.US,D,20251010,000000,7.04,7.12,6.98,6.98,62139,0
+LNKB.US,D,20251013,000000,7.02,7.07,6.96,7.07,40628,0
+LNKB.US,D,20251014,000000,6.99,7.25,6.99,7.21,42427,0
+LNKB.US,D,20251015,000000,7.21,7.25,7,7.19,959737,0
+LNKB.US,D,20251016,000000,7.19,7.25,6.9,6.94,80480,0
+LNKB.US,D,20251017,000000,6.94,7.04,6.9,6.93,72081,0
+LNKB.US,D,20251020,000000,6.9,7.02,6.9,6.98,74864,0
+LNKB.US,D,20251021,000000,6.99,7.22,6.99,7.17,24484,0
+LNKB.US,D,20251022,000000,7.13,7.38,6.9,7,272684,0
+LNKB.US,D,20251023,000000,7,7.07,6.96,6.98,24394,0
+LNKB.US,D,20251024,000000,7.06,7.16,6.98,7,48340,0
+LNKB.US,D,20251027,000000,6.99,7.06,6.85,6.85,136005,0
+LNKB.US,D,20251028,000000,6.94,7.085,6.83,6.99,52805,0
+LNKB.US,D,20251029,000000,6.98,7.1,6.9,6.99,57617,0
+LNKB.US,D,20251030,000000,6.92,7.05,6.92,6.97,67026,0
+LNKB.US,D,20251031,000000,6.91,7.05,6.91,7.03,25014,0
+LNKB.US,D,20251103,000000,7.03,7.1614,6.98,7,102677,0
+LNKB.US,D,20251104,000000,6.97,7.11,6.97,7,244943,0
+LNKB.US,D,20251105,000000,7.04,7.2,6.99,7.2,57820,0
+LNKB.US,D,20251106,000000,7.21,7.32,7.115,7.28,46630,0
+LNKB.US,D,20251107,000000,7.31,7.53,7.2501,7.49,46727,0
+LNKB.US,D,20251110,000000,7.5,7.5,7.37,7.39,27488,0
+LNKB.US,D,20251111,000000,7.42,7.48,7.37,7.45,20182,0
+LNKB.US,D,20251112,000000,7.45,7.73,7.45,7.73,600353,0
+LNKB.US,D,20251113,000000,7.71,7.75,7.52,7.6,79578,0
+LNKB.US,D,20251114,000000,7.6,7.6,7.2,7.25,261954,0
+LNKB.US,D,20251117,000000,7.43,7.44,7.15,7.22,285047,0
+LNKB.US,D,20251118,000000,7.24,7.36,7.14,7.16,133344,0
+LNKB.US,D,20251119,000000,7.285,7.35,7.17,7.22,58620,0
+LNKB.US,D,20251120,000000,7.32,7.445,7.07,7.19,77203,0
+LNKB.US,D,20251121,000000,7.19,7.54,7.19,7.48,69413,0
+LNKB.US,D,20251124,000000,7.47,7.47,7.29,7.35,45920,0
+LNKB.US,D,20251125,000000,7.38,7.5,7.3196,7.43,70573,0
+LNKB.US,D,20251126,000000,7.4,7.8,7.37,7.67,569240,0
+LNKB.US,D,20251128,000000,7.63,7.79,7.57,7.62,65417,0
+LNKB.US,D,20251201,000000,7.59,7.67,7.575,7.62,55765,0
+LNKB.US,D,20251202,000000,7.69,7.77,7.59,7.61,141202,0
+LNKB.US,D,20251203,000000,7.68,7.79,7.6,7.74,115320,0
+LNKB.US,D,20251204,000000,7.81,7.99,7.59,7.77,175983,0
+LNKB.US,D,20251205,000000,7.84,7.98,7.69,7.72,88265,0
+LNKB.US,D,20251208,000000,7.8,8.02,7.765,8.01,188076,0
+LNKB.US,D,20251209,000000,7.98,8.15,7.82,7.9,84081,0
+LNKB.US,D,20251210,000000,7.94,8.02,7.8285,7.95,214987,0
+LNKB.US,D,20251211,000000,7.95,8.12,7.91,8.05,212555,0
+LNKB.US,D,20251212,000000,8.11,8.33,8.08,8.25,146093,0
+LNKB.US,D,20251215,000000,8.36,8.5927,8.355,8.52,163749,0
+LNKB.US,D,20251216,000000,8.52,8.655,8.35,8.41,106208,0
+LNKB.US,D,20251217,000000,8.4,8.585,8.34,8.36,69300,0
+LNKB.US,D,20251218,000000,8.45,8.55,8.415,8.52,91836,0
+LNKB.US,D,20251219,000000,8.92,9.04,8.67,8.69,901302,0
+LNKB.US,D,20251222,000000,8.56,8.73,8.43,8.45,496837,0
+LNKB.US,D,20251223,000000,8.33,8.52,8.3,8.31,380277,0
+LNKB.US,D,20251224,000000,8.35,8.59,8.32,8.48,130358,0
+LNKB.US,D,20251226,000000,8.41,8.44,8.28,8.34,126050,0
+LNKB.US,D,20251229,000000,8.34,8.42,8.28,8.31,134347,0
+LNKB.US,D,20251230,000000,8.3,8.35,8.23,8.24,127963,0
+LNKB.US,D,20251231,000000,8.27,8.335,8.21,8.26,123815,0
+LNKB.US,D,20260102,000000,8.26,8.5,8.13,8.19,220869,0
+LNKB.US,D,20260105,000000,8.17,8.34,8.0622,8.19,378125,0
+LNKB.US,D,20260106,000000,8.15,8.27,8.15,8.22,890633,0
+LNKB.US,D,20260107,000000,8.23,8.305,8.17,8.26,365950,0
+LNKB.US,D,20260108,000000,8.25,8.65,8.25,8.58,254985,0
+LNKB.US,D,20260109,000000,8.59,8.66,8.39,8.41,156579,0
+LNKB.US,D,20260112,000000,8.39,8.545,8.35,8.44,116852,0
+LNKB.US,D,20260113,000000,8.41,8.69,8.386,8.5,128254,0
+LNKB.US,D,20260114,000000,8.5,8.61,8.49,8.57,77401,0
+LNKB.US,D,20260115,000000,8.635,8.77,8.635,8.72,183299,0
+LNKB.US,D,20260116,000000,8.7,8.8513,8.65,8.67,81820,0
+LNKB.US,D,20260120,000000,8.67,8.8047,8.48,8.51,134159,0
+LNKB.US,D,20260121,000000,8.53,8.83,8.53,8.8,326616,0
+LNKB.US,D,20260122,000000,8.84,8.9825,8.82,8.97,289879,0
+LNKB.US,D,20260123,000000,8.98,9,8.54,8.6,67938,0
+LNKB.US,D,20260126,000000,8.65,8.66,8.49,8.6,77402,0
+LNKB.US,D,20260127,000000,8.52,8.69,8.4682,8.53,105831,0
+LNKB.US,D,20260128,000000,8.5,8.77,8.44,8.46,74671,0
+LNKB.US,D,20260129,000000,8.52,8.605,8.46,8.58,130482,0
+LNKB.US,D,20260130,000000,8.54,8.78,8.54,8.75,392735,0
+LNKB.US,D,20260202,000000,8.79,9,8.78,8.92,205528,0
+LNKB.US,D,20260203,000000,8.99,9.13,8.895,9.04,258894,0
+LNKB.US,D,20260204,000000,9.11,9.25,9.08,9.21,357718,0
+LNKB.US,D,20260205,000000,9.17,9.3,9.16,9.22,186384,0
+LNKB.US,D,20260206,000000,9.25,9.38,9.25,9.29,264685,0
+LNKB.US,D,20260209,000000,9.31,9.42,9.26,9.35,170823,0
+LNKB.US,D,20260210,000000,9.375,9.39,9.3,9.35,153749,0
+LNKB.US,D,20260211,000000,9.43,9.49,9.27,9.27,190616,0
+LNKB.US,D,20260212,000000,9.31,9.31,9.09,9.16,184724,0
+LNKB.US,D,20260213,000000,9.19,9.31,9.03,9.22,103568,0
+LNKB.US,D,20260217,000000,9.24,9.4199,9.2,9.4,87408,0
+LNKB.US,D,20260218,000000,9.48,9.59,9.12,9.14,184803,0
diff --git a/daily/us/nasdaq stocks/2/lnth.us.txt b/daily/us/nasdaq stocks/2/lnth.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7c8eb891a4b2892c9bb7cc5b4395aaced6555982
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lnth.us.txt	
@@ -0,0 +1,2679 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LNTH.US,D,20150625,000000,6.12,7.19,5.97,6.77,2066900,0
+LNTH.US,D,20150626,000000,6.6,6.77,6.18,6.43,306200,0
+LNTH.US,D,20150629,000000,6.12,6.35,6.02,6.15,120100,0
+LNTH.US,D,20150630,000000,6.24,6.39,6.13,6.19,21459,0
+LNTH.US,D,20150701,000000,6.36,6.38,6.13,6.32,65500,0
+LNTH.US,D,20150702,000000,6.47,6.73,6.47,6.67,54900,0
+LNTH.US,D,20150706,000000,6.57,7.21,6.4,6.87,160000,0
+LNTH.US,D,20150707,000000,7.12,7.5,6.76,6.89,37300,0
+LNTH.US,D,20150708,000000,7.38,7.38,6.52,7.15,71600,0
+LNTH.US,D,20150709,000000,7.15,7.15,6.5,7,29000,0
+LNTH.US,D,20150710,000000,6.97,7,6.8,6.91,17700,0
+LNTH.US,D,20150713,000000,6.9,6.95,6.69,6.88,38900,0
+LNTH.US,D,20150714,000000,6.8,7.08,6.7501,7,67552,0
+LNTH.US,D,20150715,000000,6.89,7.1,6.74,6.99,22355,0
+LNTH.US,D,20150716,000000,6.98,7.25,6.73,7.13,33800,0
+LNTH.US,D,20150717,000000,7.2,7.5,7,7.47,52900,0
+LNTH.US,D,20150720,000000,6.98,7.66,6.75,6.91,134300,0
+LNTH.US,D,20150721,000000,7.16,7.68,7.01,7.33,76900,0
+LNTH.US,D,20150722,000000,7.26,7.3,7,7.19,57200,0
+LNTH.US,D,20150723,000000,7.3,7.3,6.96,7.17,66500,0
+LNTH.US,D,20150724,000000,7.01,7.45,7.01,7.18,35900,0
+LNTH.US,D,20150727,000000,7.11,7.45,6.08,6.53,135000,0
+LNTH.US,D,20150728,000000,6.4,6.74,6.4,6.71,82100,0
+LNTH.US,D,20150729,000000,6.8,7.2,6.49,7.2,81500,0
+LNTH.US,D,20150730,000000,7.27,7.49,7.09,7.27,156500,0
+LNTH.US,D,20150731,000000,7.45,7.45,7.15,7.37,60900,0
+LNTH.US,D,20150803,000000,7.45,7.5,6.7,7.16,183873,0
+LNTH.US,D,20150804,000000,7.35,7.38,6.4,6.72,85800,0
+LNTH.US,D,20150805,000000,7.01,7.13,6.5,6.77,168900,0
+LNTH.US,D,20150806,000000,6.7,7.17,6.452,6.63,241800,0
+LNTH.US,D,20150807,000000,6.95,6.95,6.4,6.46,179900,0
+LNTH.US,D,20150810,000000,6.36,6.79,6.36,6.68,158500,0
+LNTH.US,D,20150811,000000,6.75,6.76,6.31,6.33,151660,0
+LNTH.US,D,20150812,000000,6.3,6.56,6.12,6.55,102600,0
+LNTH.US,D,20150813,000000,6.57,7.1,6.57,7.07,71800,0
+LNTH.US,D,20150814,000000,6.89,7.47,6.86,7.43,50300,0
+LNTH.US,D,20150817,000000,8.16,8.58,7.44,8.56,145800,0
+LNTH.US,D,20150818,000000,8.42,8.58,8.24,8.39,122200,0
+LNTH.US,D,20150819,000000,8.28,8.28,7.81,7.97,108500,0
+LNTH.US,D,20150820,000000,7.89,8.25,7.49,7.95,103200,0
+LNTH.US,D,20150821,000000,7.84,7.84,7.2,7.35,78800,0
+LNTH.US,D,20150824,000000,7.35,7.35,6.07,6.12,135918,0
+LNTH.US,D,20150825,000000,6.52,7.37,6.48,6.59,82900,0
+LNTH.US,D,20150826,000000,6.45,7.16,6.45,6.89,133800,0
+LNTH.US,D,20150827,000000,6.76,7.8,6.76,7.42,58300,0
+LNTH.US,D,20150828,000000,7.41,7.42,6.65,6.75,190200,0
+LNTH.US,D,20150831,000000,6.2,6.63,6.13,6.21,211200,0
+LNTH.US,D,20150901,000000,6.23,6.25,5.81,6,153200,0
+LNTH.US,D,20150902,000000,6.1,6.18,6.01,6.1,117600,0
+LNTH.US,D,20150903,000000,6.17,6.93,6.17,6.82,119100,0
+LNTH.US,D,20150904,000000,7.14,7.14,6.62,6.84,61200,0
+LNTH.US,D,20150908,000000,7,7.18,6.46,6.99,112500,0
+LNTH.US,D,20150909,000000,6.98,7.37,6.98,7.31,52500,0
+LNTH.US,D,20150910,000000,7.19,7.24,6.82,6.94,74250,0
+LNTH.US,D,20150911,000000,7.24,7.24,6.98,6.98,36500,0
+LNTH.US,D,20150914,000000,6.97,7.01,6.21,7,41500,0
+LNTH.US,D,20150915,000000,6.98,7.2,6.42,6.54,82700,0
+LNTH.US,D,20150916,000000,6.5,7.01,6.38,6.4,70900,0
+LNTH.US,D,20150917,000000,6.59,6.59,6.38,6.47,101300,0
+LNTH.US,D,20150918,000000,6.44,6.99,5.38,5.38,398200,0
+LNTH.US,D,20150921,000000,5.79,6.23,5.7,5.94,157000,0
+LNTH.US,D,20150922,000000,5.92,5.99,5.66,5.76,89600,0
+LNTH.US,D,20150923,000000,5.69,6.04,5.69,5.98,51900,0
+LNTH.US,D,20150924,000000,5.96,5.96,5.72,5.84,48757,0
+LNTH.US,D,20150925,000000,5.8,5.9,5.72,5.75,152100,0
+LNTH.US,D,20150928,000000,5.51,5.635,4.785,4.98,146602,0
+LNTH.US,D,20150929,000000,5,5.29,4.86,4.98,117800,0
+LNTH.US,D,20150930,000000,4.74,4.74,3.82,4.3,1523400,0
+LNTH.US,D,20151001,000000,4.38,4.79,4.26,4.76,225900,0
+LNTH.US,D,20151002,000000,4.73,4.73,4.01,4.07,123800,0
+LNTH.US,D,20151005,000000,4.06,4.1,3.72,3.72,128774,0
+LNTH.US,D,20151006,000000,4.23,4.23,3.5,3.53,85000,0
+LNTH.US,D,20151007,000000,3.5,3.9,3.48,3.75,80700,0
+LNTH.US,D,20151008,000000,3.71,3.77,3.53,3.73,119200,0
+LNTH.US,D,20151009,000000,3.72,3.82,3.55,3.63,31800,0
+LNTH.US,D,20151012,000000,3.6,3.89,3.48,3.87,64382,0
+LNTH.US,D,20151013,000000,3.85,3.9,3.68,3.7,46900,0
+LNTH.US,D,20151014,000000,3.66,3.8,3.57,3.72,41900,0
+LNTH.US,D,20151015,000000,3.75,3.89,3.57,3.86,152700,0
+LNTH.US,D,20151016,000000,3.88,3.93,3.56,3.63,147800,0
+LNTH.US,D,20151019,000000,3.58,3.84,3.54,3.72,70200,0
+LNTH.US,D,20151020,000000,3.7,3.73,3.42,3.48,74212,0
+LNTH.US,D,20151021,000000,3.5,3.5,3.08,3.25,77700,0
+LNTH.US,D,20151022,000000,3.24,3.47,3.13,3.3,49000,0
+LNTH.US,D,20151023,000000,3.36,3.45,3.06,3.39,67800,0
+LNTH.US,D,20151026,000000,3.18,3.35,3.15,3.27,34400,0
+LNTH.US,D,20151027,000000,3.27,3.27,2.87,2.93,122600,0
+LNTH.US,D,20151028,000000,3,3.17,2.78,3,46500,0
+LNTH.US,D,20151029,000000,2.97,3.05,2.56,2.97,19100,0
+LNTH.US,D,20151030,000000,2.96,3.01,2.9,3,15800,0
+LNTH.US,D,20151102,000000,3.14,3.76,3.03,3.31,280672,0
+LNTH.US,D,20151103,000000,3.75,3.75,3.28,3.33,97700,0
+LNTH.US,D,20151104,000000,3.51,3.69,3.21,3.31,110285,0
+LNTH.US,D,20151105,000000,3.75,4.26,3.65,4.25,226900,0
+LNTH.US,D,20151106,000000,4.25,4.52,4.24,4.45,95400,0
+LNTH.US,D,20151109,000000,4.5,4.8,4.28,4.41,66627,0
+LNTH.US,D,20151110,000000,4.6,4.6,4.29,4.41,51900,0
+LNTH.US,D,20151111,000000,4.38,4.39,4.1,4.18,33900,0
+LNTH.US,D,20151112,000000,4.13,4.2,3.77,3.79,50800,0
+LNTH.US,D,20151113,000000,3.78,4.15,3.38,3.41,97800,0
+LNTH.US,D,20151116,000000,3.43,3.58,2.76,3.02,133600,0
+LNTH.US,D,20151117,000000,3.02,3.13,2.99,3.13,13600,0
+LNTH.US,D,20151118,000000,3.15,3.33,2.98,3.29,47200,0
+LNTH.US,D,20151119,000000,3.31,3.43,3.27,3.42,58200,0
+LNTH.US,D,20151120,000000,3.49,3.59,3.2,3.55,95200,0
+LNTH.US,D,20151123,000000,3.73,3.74,3.54,3.73,63000,0
+LNTH.US,D,20151124,000000,3.53,3.61,3.37,3.41,34500,0
+LNTH.US,D,20151125,000000,3.47,3.49,3.33,3.46,15500,0
+LNTH.US,D,20151127,000000,3.46,3.58,3.46,3.57,4100,0
+LNTH.US,D,20151130,000000,3.54,3.55,3.5,3.54,33500,0
+LNTH.US,D,20151201,000000,3.57,3.86,3.54,3.83,134982,0
+LNTH.US,D,20151202,000000,3.93,3.93,3.73,3.84,46548,0
+LNTH.US,D,20151203,000000,3.82,3.86,3.62,3.82,33828,0
+LNTH.US,D,20151204,000000,3.81,4,3.81,3.87,33900,0
+LNTH.US,D,20151207,000000,3.74,4,3.55,3.68,54100,0
+LNTH.US,D,20151208,000000,3.53,3.72,3.53,3.59,13300,0
+LNTH.US,D,20151209,000000,3.56,3.66,3.56,3.63,24600,0
+LNTH.US,D,20151210,000000,3.65,4.11,3.65,4.06,25200,0
+LNTH.US,D,20151211,000000,3.55,3.56,3.2,3.24,136600,0
+LNTH.US,D,20151214,000000,3.24,3.46,3.24,3.36,300442,0
+LNTH.US,D,20151215,000000,3.41,3.61,3.3,3.55,140200,0
+LNTH.US,D,20151216,000000,3.6,3.69,3.41,3.6,35700,0
+LNTH.US,D,20151217,000000,3.63,3.73,3.4,3.55,56200,0
+LNTH.US,D,20151218,000000,3.52,3.67,3.4,3.53,225400,0
+LNTH.US,D,20151221,000000,3.5,3.5,3.3,3.44,68700,0
+LNTH.US,D,20151222,000000,3.45,3.47,3.32,3.46,88225,0
+LNTH.US,D,20151223,000000,3.47,3.72,3.34,3.58,55800,0
+LNTH.US,D,20151224,000000,3.55,3.65,3.55,3.64,15022,0
+LNTH.US,D,20151228,000000,3.55,3.7,3.44,3.5,52714,0
+LNTH.US,D,20151229,000000,3.57,3.625,3.41,3.52,38871,0
+LNTH.US,D,20151230,000000,3.45,3.48,3.41,3.43,14123,0
+LNTH.US,D,20151231,000000,3.45,3.46,3.3172,3.38,47986,0
+LNTH.US,D,20160104,000000,3.3,3.38,3.225,3.28,143275,0
+LNTH.US,D,20160105,000000,3.23,3.33,3.13,3.21,50062,0
+LNTH.US,D,20160106,000000,3.15,3.24,3.02,3.14,48088,0
+LNTH.US,D,20160107,000000,3.08,3.26,3.01,3.07,55949,0
+LNTH.US,D,20160108,000000,3.08,3.15,2.92,2.93,65828,0
+LNTH.US,D,20160111,000000,2.94,3.25,2.63,2.86,105270,0
+LNTH.US,D,20160112,000000,2.87,2.87,2.445,2.72,63275,0
+LNTH.US,D,20160113,000000,2.72,2.76,2.465,2.55,34720,0
+LNTH.US,D,20160114,000000,2.55,2.59,2.35,2.49,29659,0
+LNTH.US,D,20160115,000000,2.41,2.41,2.21,2.36,37325,0
+LNTH.US,D,20160119,000000,2.44,2.45,2.28,2.37,33100,0
+LNTH.US,D,20160120,000000,2.34,2.5,2.13,2.43,55892,0
+LNTH.US,D,20160121,000000,2.33,2.46,2.31,2.44,18591,0
+LNTH.US,D,20160122,000000,2.48,2.63,2.39,2.6,28622,0
+LNTH.US,D,20160125,000000,2.61,2.69,2.4,2.56,10340,0
+LNTH.US,D,20160126,000000,2.59,2.59,2.31,2.38,37053,0
+LNTH.US,D,20160127,000000,2.36,2.36,2.13,2.2,25138,0
+LNTH.US,D,20160128,000000,2.24,3.15,2.02,2.08,41054,0
+LNTH.US,D,20160129,000000,2.07,2.48,2.07,2.17,51890,0
+LNTH.US,D,20160201,000000,2.17,2.22,2.11,2.16,52877,0
+LNTH.US,D,20160202,000000,2.11,2.36,2.11,2.21,62239,0
+LNTH.US,D,20160203,000000,2.23,2.29,2.02,2.21,75837,0
+LNTH.US,D,20160204,000000,2.24,2.3,2.05,2.07,62836,0
+LNTH.US,D,20160205,000000,2.08,2.08,1.89,1.89,68813,0
+LNTH.US,D,20160208,000000,1.93,1.98,1.799,1.83,56636,0
+LNTH.US,D,20160209,000000,1.8,1.95,1.78,1.89,64977,0
+LNTH.US,D,20160210,000000,1.89,1.9307,1.76,1.84,62587,0
+LNTH.US,D,20160211,000000,1.8,1.95,1.8,1.88,17733,0
+LNTH.US,D,20160212,000000,1.9,2.59,1.78,1.93,15030,0
+LNTH.US,D,20160216,000000,1.94,1.94,1.85,1.92,8082,0
+LNTH.US,D,20160217,000000,1.93,2.032,1.89,1.96,74706,0
+LNTH.US,D,20160218,000000,1.95,2.1986,1.93,2.03,40897,0
+LNTH.US,D,20160219,000000,2.05,2.05,1.95,1.99,24257,0
+LNTH.US,D,20160222,000000,2.04,2.0603,2,2.04,29514,0
+LNTH.US,D,20160223,000000,2.96,2.96,2.27,2.33,59748,0
+LNTH.US,D,20160224,000000,2.3,2.33,2.02,2.14,39869,0
+LNTH.US,D,20160225,000000,2.14,2.26,2.0301,2.21,37026,0
+LNTH.US,D,20160226,000000,2.25,2.39,2.197,2.29,40686,0
+LNTH.US,D,20160229,000000,2.23,2.31,2.1,2.1,29037,0
+LNTH.US,D,20160301,000000,2.11,2.14,2.02,2.06,48501,0
+LNTH.US,D,20160302,000000,2.03,2.12,2.03,2.07,59721,0
+LNTH.US,D,20160303,000000,2.06,2.1,2.03,2.05,91719,0
+LNTH.US,D,20160304,000000,2.05,2.08,2.03,2.04,48157,0
+LNTH.US,D,20160307,000000,2.05,2.28,2,2.26,57675,0
+LNTH.US,D,20160308,000000,2.23,2.24,2.15,2.15,37681,0
+LNTH.US,D,20160309,000000,2.17,2.26,2.04,2.15,63084,0
+LNTH.US,D,20160310,000000,2.17,2.17,2.06,2.15,6947,0
+LNTH.US,D,20160311,000000,2.18,2.18,2.08,2.13,37463,0
+LNTH.US,D,20160314,000000,2.13,2.15,1.94,1.96,69675,0
+LNTH.US,D,20160315,000000,1.97,2.03,1.97,1.99,78176,0
+LNTH.US,D,20160316,000000,1.99,2.0199,1.96,2,36951,0
+LNTH.US,D,20160317,000000,2.01,2.01,1.96,2,29776,0
+LNTH.US,D,20160318,000000,2.02,2.05,1.95,1.96,51840,0
+LNTH.US,D,20160321,000000,1.99,2.02,1.97,1.98,24738,0
+LNTH.US,D,20160322,000000,1.99,2.019,1.96,1.99,21643,0
+LNTH.US,D,20160323,000000,1.99,1.99,1.94,1.94,17892,0
+LNTH.US,D,20160324,000000,1.94,1.98,1.91,1.94,19266,0
+LNTH.US,D,20160328,000000,1.94,1.96,1.92,1.92,29767,0
+LNTH.US,D,20160329,000000,1.94,2,1.88,1.89,47308,0
+LNTH.US,D,20160330,000000,1.92,2,1.87,1.89,26028,0
+LNTH.US,D,20160331,000000,1.91,1.95,1.875,1.89,28884,0
+LNTH.US,D,20160401,000000,1.89,1.92,1.89,1.89,19289,0
+LNTH.US,D,20160404,000000,1.88,1.9,1.88,1.89,20790,0
+LNTH.US,D,20160405,000000,1.89,1.93,1.88,1.88,31213,0
+LNTH.US,D,20160406,000000,1.88,1.9,1.87,1.9,15983,0
+LNTH.US,D,20160407,000000,1.9,1.975,1.88,1.88,36158,0
+LNTH.US,D,20160408,000000,1.9,1.9,1.87,1.88,7849,0
+LNTH.US,D,20160411,000000,1.9,1.9,1.849,1.85,47763,0
+LNTH.US,D,20160412,000000,1.83,1.88,1.83,1.88,17916,0
+LNTH.US,D,20160413,000000,1.88,1.9,1.88,1.9,26084,0
+LNTH.US,D,20160414,000000,1.9,1.9,1.88,1.88,11831,0
+LNTH.US,D,20160415,000000,1.88,1.9,1.88,1.88,16310,0
+LNTH.US,D,20160418,000000,1.92,1.92,1.87,1.9,97257,0
+LNTH.US,D,20160419,000000,1.88,1.98,1.86,1.89,52307,0
+LNTH.US,D,20160420,000000,1.89,1.97,1.85,1.85,72676,0
+LNTH.US,D,20160421,000000,1.82,1.8846,1.82,1.85,45148,0
+LNTH.US,D,20160422,000000,1.87,1.94,1.86,1.93,34625,0
+LNTH.US,D,20160425,000000,1.95,1.99,1.89,1.9,62580,0
+LNTH.US,D,20160426,000000,2.01,2.01,1.92,1.96,20893,0
+LNTH.US,D,20160427,000000,1.98,2.05,1.95,2.05,65977,0
+LNTH.US,D,20160428,000000,2.05,2.17,2.04,2.07,52502,0
+LNTH.US,D,20160429,000000,2.09,2.11,2.04,2.06,42936,0
+LNTH.US,D,20160502,000000,2.1,2.12,2.06,2.1,85019,0
+LNTH.US,D,20160503,000000,2.1,2.15,1.92,1.94,94041,0
+LNTH.US,D,20160504,000000,2.4,2.42,1.94,1.97,176725,0
+LNTH.US,D,20160505,000000,2.0912,2.12,2,2.11,46725,0
+LNTH.US,D,20160506,000000,2.12,2.28,2.07,2.1,86558,0
+LNTH.US,D,20160509,000000,2.11,2.16,2.09,2.12,205887,0
+LNTH.US,D,20160510,000000,2.16,2.26,2.16,2.2,246231,0
+LNTH.US,D,20160511,000000,2.21,2.25,2.19,2.19,148751,0
+LNTH.US,D,20160512,000000,2.2,2.28,2.18,2.25,129985,0
+LNTH.US,D,20160513,000000,2.24,2.26,2.21,2.23,59180,0
+LNTH.US,D,20160516,000000,2.25,2.31,2.22,2.3,62559,0
+LNTH.US,D,20160517,000000,2.28,2.31,2.2,2.21,80589,0
+LNTH.US,D,20160518,000000,2.21,2.28,2.15,2.2,57884,0
+LNTH.US,D,20160519,000000,2.2,2.25,2.16,2.19,33408,0
+LNTH.US,D,20160520,000000,2.2,2.205,2.14,2.2,42027,0
+LNTH.US,D,20160523,000000,2.18,2.22,2.18,2.18,31994,0
+LNTH.US,D,20160524,000000,2.17,2.28,2.14,2.26,89461,0
+LNTH.US,D,20160525,000000,2.27,2.3,2.22,2.24,55042,0
+LNTH.US,D,20160526,000000,2.27,2.32,2.05,2.1,76337,0
+LNTH.US,D,20160527,000000,2.11,2.23,2.01,2.06,82914,0
+LNTH.US,D,20160531,000000,2.04,2.09,1.96,1.96,205145,0
+LNTH.US,D,20160601,000000,1.95,2.15,1.92,2.13,120087,0
+LNTH.US,D,20160602,000000,2.14,2.25,2.12,2.24,948427,0
+LNTH.US,D,20160603,000000,2.24,2.25,2.1121,2.21,62310,0
+LNTH.US,D,20160606,000000,2.16,2.32,2.15,2.29,97111,0
+LNTH.US,D,20160607,000000,2.4,2.48,2.32,2.41,95607,0
+LNTH.US,D,20160608,000000,2.44,3.04,2.39,2.99,212468,0
+LNTH.US,D,20160609,000000,3.27,3.4099,2.66,2.75,163428,0
+LNTH.US,D,20160610,000000,2.7,2.73,2.59,2.69,86292,0
+LNTH.US,D,20160613,000000,2.65,2.81,2.62,2.77,109317,0
+LNTH.US,D,20160614,000000,2.74,2.92,2.74,2.8,166959,0
+LNTH.US,D,20160615,000000,2.69,2.86,2.66,2.77,135976,0
+LNTH.US,D,20160616,000000,2.73,2.81,2.65,2.73,149817,0
+LNTH.US,D,20160617,000000,2.74,2.79,2.68,2.68,164136,0
+LNTH.US,D,20160620,000000,2.68,2.78,2.68,2.73,79739,0
+LNTH.US,D,20160621,000000,2.73,2.805,2.66,2.76,115968,0
+LNTH.US,D,20160622,000000,2.76,2.81,2.72,2.78,193428,0
+LNTH.US,D,20160623,000000,2.82,2.825,2.68,2.7,321730,0
+LNTH.US,D,20160624,000000,2.65,2.79,2.51,2.76,1125476,0
+LNTH.US,D,20160627,000000,2.83,3.29,2.6,3.15,196225,0
+LNTH.US,D,20160628,000000,3.22,3.78,3.21,3.65,286344,0
+LNTH.US,D,20160629,000000,3.62,4.36,3.61,4.1992,737923,0
+LNTH.US,D,20160630,000000,4.24,4.319,3.6,3.67,287939,0
+LNTH.US,D,20160701,000000,3.64,4.3699,3.64,4.14,219680,0
+LNTH.US,D,20160705,000000,4.26,4.27,3.9,4.1,228157,0
+LNTH.US,D,20160706,000000,4.11,4.75,3.97,4.73,377715,0
+LNTH.US,D,20160707,000000,4.73,4.81,4.28,4.38,172480,0
+LNTH.US,D,20160708,000000,4.41,4.85,4.41,4.65,298314,0
+LNTH.US,D,20160711,000000,4.77,5.17,4.7501,4.8,620281,0
+LNTH.US,D,20160712,000000,4.98,5.04,4.4601,4.71,272439,0
+LNTH.US,D,20160713,000000,4.66,4.9899,4.63,4.76,101718,0
+LNTH.US,D,20160714,000000,4.8,4.96,4.58,4.8,126727,0
+LNTH.US,D,20160715,000000,4.77,4.8589,4.662,4.77,111828,0
+LNTH.US,D,20160718,000000,4.83,5,4.68,4.8,129260,0
+LNTH.US,D,20160719,000000,4.81,4.86,4.63,4.64,93912,0
+LNTH.US,D,20160720,000000,4.65,4.65,4.3105,4.47,137832,0
+LNTH.US,D,20160721,000000,4.42,4.49,4.13,4.22,125608,0
+LNTH.US,D,20160722,000000,4.25,4.35,4,4.3,151324,0
+LNTH.US,D,20160725,000000,4.26,4.34,4.07,4.16,87769,0
+LNTH.US,D,20160726,000000,4.07,4.23,3.94,4.05,146817,0
+LNTH.US,D,20160727,000000,4.06,4.3,3.95,4.25,165399,0
+LNTH.US,D,20160728,000000,4.25,4.48,4.08,4.25,112565,0
+LNTH.US,D,20160729,000000,4.22,4.32,3.99,4.25,48406,0
+LNTH.US,D,20160801,000000,4.12,4.18,3.87,3.87,91556,0
+LNTH.US,D,20160802,000000,3.81,3.81,3.57,3.61,45880,0
+LNTH.US,D,20160803,000000,3.57,3.77,3.457,3.68,148210,0
+LNTH.US,D,20160804,000000,3.7,3.98,3.7,3.89,89065,0
+LNTH.US,D,20160805,000000,4.2,6.3,4.2,6,1679127,0
+LNTH.US,D,20160808,000000,5.82,5.88,5.21,5.75,563997,0
+LNTH.US,D,20160809,000000,5.79,6.2999,5.75,6.03,493923,0
+LNTH.US,D,20160810,000000,6.1,6.28,5.65,5.8,253786,0
+LNTH.US,D,20160811,000000,5.78,6.11,5.62,5.68,135639,0
+LNTH.US,D,20160812,000000,5.75,6.5988,5.68,6.45,295107,0
+LNTH.US,D,20160815,000000,6.79,8.41,6.7459,7.58,911831,0
+LNTH.US,D,20160816,000000,7.45,7.5,6.8001,7.12,300098,0
+LNTH.US,D,20160817,000000,7.05,7.24,6.77,7.1,229055,0
+LNTH.US,D,20160818,000000,7.02,7.75,7.02,7.5,384183,0
+LNTH.US,D,20160819,000000,7.54,8.1,7.5,7.89,372362,0
+LNTH.US,D,20160822,000000,8.01,8.59,8,8.19,614558,0
+LNTH.US,D,20160823,000000,8.2,8.72,6.6252,7.38,859164,0
+LNTH.US,D,20160824,000000,7.18,7.61,6.901,7.16,389265,0
+LNTH.US,D,20160825,000000,7.07,7.76,7.02,7.62,306422,0
+LNTH.US,D,20160826,000000,7.51,8.43,7.5,8.25,800891,0
+LNTH.US,D,20160829,000000,8.46,9.81,8.43,9.7,1505120,0
+LNTH.US,D,20160830,000000,9.8,10.1,9.0801,9.5799,1033276,0
+LNTH.US,D,20160831,000000,9.65,9.75,9.19,9.52,470236,0
+LNTH.US,D,20160901,000000,9.73,9.7402,9.36,9.48,462121,0
+LNTH.US,D,20160902,000000,9.63,9.63,9.35,9.4,259025,0
+LNTH.US,D,20160906,000000,9.38,9.4,8.6,9.36,645558,0
+LNTH.US,D,20160907,000000,9.36,9.6,9.12,9.53,507901,0
+LNTH.US,D,20160908,000000,9.53,9.75,9.3308,9.46,283460,0
+LNTH.US,D,20160909,000000,7.56,7.95,7.18,7.44,3041370,0
+LNTH.US,D,20160912,000000,7.24,8.01,7.2101,7.94,1238002,0
+LNTH.US,D,20160913,000000,7.69,8.11,7.52,7.87,584309,0
+LNTH.US,D,20160914,000000,7.87,8.11,7.74,7.99,521154,0
+LNTH.US,D,20160915,000000,7.91,8.38,7.91,8.29,546724,0
+LNTH.US,D,20160916,000000,8.38,8.38,7.99,8.35,303025,0
+LNTH.US,D,20160919,000000,8.3,8.755,8.3,8.45,594874,0
+LNTH.US,D,20160920,000000,8.5,8.62,8.3,8.5,343397,0
+LNTH.US,D,20160921,000000,8.52,8.66,8.35,8.65,390520,0
+LNTH.US,D,20160922,000000,8.78,9.13,8.66,9.07,499796,0
+LNTH.US,D,20160923,000000,8.92,9.0399,8.49,8.49,528536,0
+LNTH.US,D,20160926,000000,8.17,8.39,8,8.21,478341,0
+LNTH.US,D,20160927,000000,8.07,8.59,8.05,8.24,197079,0
+LNTH.US,D,20160928,000000,8.16,8.31,8.1,8.27,220098,0
+LNTH.US,D,20160929,000000,8.22,8.3,7.83,7.89,270365,0
+LNTH.US,D,20160930,000000,7.95,8.33,7.87,8.28,331272,0
+LNTH.US,D,20161003,000000,8.19,8.31,7.91,8.23,244852,0
+LNTH.US,D,20161004,000000,8.29,8.58,8.19,8.39,286446,0
+LNTH.US,D,20161005,000000,8.55,8.58,8.19,8.23,264785,0
+LNTH.US,D,20161006,000000,8.23,8.5,8.09,8.2,332766,0
+LNTH.US,D,20161007,000000,8.31,8.38,8.06,8.28,285007,0
+LNTH.US,D,20161010,000000,8.21,8.42,7.95,8.05,251117,0
+LNTH.US,D,20161011,000000,7.9,8.43,7.8111,8.02,365949,0
+LNTH.US,D,20161012,000000,8.01,8.03,7.62,7.77,268999,0
+LNTH.US,D,20161013,000000,7.65,8.05,7.61,7.98,245524,0
+LNTH.US,D,20161014,000000,8.01,8.25,7.65,7.7,346887,0
+LNTH.US,D,20161017,000000,7.7,8.45,7.7,8.45,399841,0
+LNTH.US,D,20161018,000000,8.55,8.8,8.5,8.65,372052,0
+LNTH.US,D,20161019,000000,8.85,8.9,8.3,8.45,243254,0
+LNTH.US,D,20161020,000000,8.5,9.35,8.5,9.25,497990,0
+LNTH.US,D,20161021,000000,9.2,9.35,8.9,9.05,367011,0
+LNTH.US,D,20161024,000000,9.4,10.3,9.2,9.7,1358278,0
+LNTH.US,D,20161025,000000,9.85,10,9.05,9.15,567797,0
+LNTH.US,D,20161026,000000,9.15,9.35,8.6,8.7,392313,0
+LNTH.US,D,20161027,000000,8.6,8.95,8.35,8.4,327692,0
+LNTH.US,D,20161028,000000,8.35,8.85,8.15,8.15,413285,0
+LNTH.US,D,20161031,000000,8.2,8.75,8.15,8.65,615664,0
+LNTH.US,D,20161101,000000,8.65,9.15,8.5,9.05,505594,0
+LNTH.US,D,20161102,000000,9.55,9.95,9.05,9.5,926951,0
+LNTH.US,D,20161103,000000,9.5,9.65,8.6,8.6,441283,0
+LNTH.US,D,20161104,000000,8.7,9.35,8.6,8.8,452293,0
+LNTH.US,D,20161107,000000,9.1,9.3,9,9.2,360432,0
+LNTH.US,D,20161108,000000,9.45,9.55,8.95,9.05,361169,0
+LNTH.US,D,20161109,000000,8.6,9.35,8.25,9.25,571146,0
+LNTH.US,D,20161110,000000,9.45,9.45,8.95,9.45,446414,0
+LNTH.US,D,20161111,000000,9.5,10.2,9.5,9.85,890702,0
+LNTH.US,D,20161114,000000,9.6,10.7,9.45,10.2,698901,0
+LNTH.US,D,20161115,000000,10.4,10.85,10.25,10.25,886160,0
+LNTH.US,D,20161116,000000,9.1,9.35,8.85,9.05,2004917,0
+LNTH.US,D,20161117,000000,9.05,9.325,8.85,9.25,743205,0
+LNTH.US,D,20161118,000000,9.35,9.35,9.1,9.25,342878,0
+LNTH.US,D,20161121,000000,9.3,9.5,8.975,9.15,683327,0
+LNTH.US,D,20161122,000000,9.25,9.5,9.1,9.35,663260,0
+LNTH.US,D,20161123,000000,9.55,10,9.36,9.85,1044288,0
+LNTH.US,D,20161125,000000,9.9,10.05,9.75,9.75,359636,0
+LNTH.US,D,20161128,000000,9.9,10.05,9.4,9.55,509338,0
+LNTH.US,D,20161129,000000,9.6,9.75,9.3,9.5,588186,0
+LNTH.US,D,20161130,000000,9.7,9.75,9.1,9.1,496335,0
+LNTH.US,D,20161201,000000,9.2,9.45,9,9.2,492141,0
+LNTH.US,D,20161202,000000,9.2,9.65,9.05,9.15,463469,0
+LNTH.US,D,20161205,000000,9.05,9.4,9.05,9.25,337646,0
+LNTH.US,D,20161206,000000,9.45,9.5,9.2,9.4,241611,0
+LNTH.US,D,20161207,000000,9.45,9.65,9.2,9.55,254907,0
+LNTH.US,D,20161208,000000,9.5,9.55,9.2,9.3,275468,0
+LNTH.US,D,20161209,000000,9.35,9.45,9.05,9.45,420911,0
+LNTH.US,D,20161212,000000,9.4,9.45,9.15,9.35,182320,0
+LNTH.US,D,20161213,000000,9.05,9.35,9,9.05,307999,0
+LNTH.US,D,20161214,000000,9.05,9.2,8.9,9.05,401211,0
+LNTH.US,D,20161215,000000,9.1,9.15,8.9,9,284847,0
+LNTH.US,D,20161216,000000,9.05,9.05,8.1,8.775,948178,0
+LNTH.US,D,20161219,000000,8.75,9.175,8.65,9,248542,0
+LNTH.US,D,20161220,000000,8.7,9.2,8.7,8.75,135126,0
+LNTH.US,D,20161221,000000,8.8,9.15,8.7,8.95,152583,0
+LNTH.US,D,20161222,000000,8.85,9.1,8.6,8.6,123210,0
+LNTH.US,D,20161223,000000,8.65,8.8,8.5,8.55,137740,0
+LNTH.US,D,20161227,000000,8.55,8.75,8.4,8.45,135269,0
+LNTH.US,D,20161228,000000,8.5,8.6,8.05,8.3,213108,0
+LNTH.US,D,20161229,000000,8.25,8.45,8.25,8.4,168877,0
+LNTH.US,D,20161230,000000,8.4,8.65,8.35,8.6,154173,0
+LNTH.US,D,20170103,000000,8.65,8.925,8.5,8.85,347520,0
+LNTH.US,D,20170104,000000,8.95,8.964,8.5,8.6,352285,0
+LNTH.US,D,20170105,000000,8.65,8.85,8.125,8.3,368179,0
+LNTH.US,D,20170106,000000,8.3,8.505,8.05,8.25,323831,0
+LNTH.US,D,20170109,000000,8.25,8.8,8.25,8.5,280523,0
+LNTH.US,D,20170110,000000,8.45,8.85,8.45,8.75,247688,0
+LNTH.US,D,20170111,000000,8.75,9.1,8.65,9.05,347009,0
+LNTH.US,D,20170112,000000,9,9.05,8.65,8.85,225860,0
+LNTH.US,D,20170113,000000,8.85,9.1,8.85,9,124493,0
+LNTH.US,D,20170117,000000,9.05,9.2,9.005,9.15,288379,0
+LNTH.US,D,20170118,000000,9.15,9.45,9.05,9.25,243292,0
+LNTH.US,D,20170119,000000,9.25,9.3,9,9.05,127372,0
+LNTH.US,D,20170120,000000,9.05,9.3,9,9.15,128277,0
+LNTH.US,D,20170123,000000,9,9.05,8.55,8.55,184512,0
+LNTH.US,D,20170124,000000,8.55,8.775,7.95,8.65,424707,0
+LNTH.US,D,20170125,000000,8.65,9.1,8.6,8.8,412834,0
+LNTH.US,D,20170126,000000,8.85,8.9,8.65,8.7,192864,0
+LNTH.US,D,20170127,000000,8.85,8.9,8.65,8.85,130830,0
+LNTH.US,D,20170130,000000,8.8,8.925,8.55,8.8,168970,0
+LNTH.US,D,20170131,000000,8.8,8.8,8.35,8.5,212793,0
+LNTH.US,D,20170201,000000,8.55,8.65,8.45,8.55,130246,0
+LNTH.US,D,20170202,000000,8.65,8.65,8.15,8.3,236694,0
+LNTH.US,D,20170203,000000,8.35,8.95,8.25,8.9,218708,0
+LNTH.US,D,20170206,000000,8.85,9.05,8.5,9,226825,0
+LNTH.US,D,20170207,000000,9,9.15,8.85,9.05,225972,0
+LNTH.US,D,20170208,000000,9.05,9.413,8.9,9.3,225525,0
+LNTH.US,D,20170209,000000,9.35,9.625,9.1,9.35,163045,0
+LNTH.US,D,20170210,000000,9.4,9.5,9.25,9.35,159170,0
+LNTH.US,D,20170213,000000,9.35,9.45,9.1,9.3,154815,0
+LNTH.US,D,20170214,000000,9.25,9.45,9.1,9.2,198834,0
+LNTH.US,D,20170215,000000,9.15,9.35,9.1,9.25,164570,0
+LNTH.US,D,20170216,000000,9.2,9.35,9.05,9.05,155631,0
+LNTH.US,D,20170217,000000,9.05,9.5,9,9.45,228083,0
+LNTH.US,D,20170221,000000,9.55,9.6,9.25,9.35,277046,0
+LNTH.US,D,20170222,000000,10,12.5,10,12.15,1790880,0
+LNTH.US,D,20170223,000000,12.25,12.45,11.9,12.1,542064,0
+LNTH.US,D,20170224,000000,12,13.4271,12,12.65,533603,0
+LNTH.US,D,20170227,000000,12.9,13.304,12.25,12.6,441442,0
+LNTH.US,D,20170228,000000,12.45,13.1,12.45,12.8,401136,0
+LNTH.US,D,20170301,000000,13.05,13.425,13,13.4,425333,0
+LNTH.US,D,20170302,000000,13.5,14.2,13.2,13.9,697079,0
+LNTH.US,D,20170303,000000,14,14.1,13.2,13.4,340238,0
+LNTH.US,D,20170306,000000,13.25,13.7,13.2,13.35,216528,0
+LNTH.US,D,20170307,000000,13.25,13.65,12.8,13.1,175018,0
+LNTH.US,D,20170308,000000,13.1,13.45,12.85,13.05,230051,0
+LNTH.US,D,20170309,000000,13.1,13.375,12.85,12.9,243005,0
+LNTH.US,D,20170310,000000,13,13.35,12.9,13.25,252332,0
+LNTH.US,D,20170313,000000,13.5,14.25,13.35,14.05,399337,0
+LNTH.US,D,20170314,000000,12.35,12.65,12,12.325,1857069,0
+LNTH.US,D,20170315,000000,12.4,12.85,12.3,12.3,610750,0
+LNTH.US,D,20170316,000000,12.35,12.7,12.25,12.4,375003,0
+LNTH.US,D,20170317,000000,12.3,12.55,12.1,12.45,342462,0
+LNTH.US,D,20170320,000000,12.55,12.55,12.05,12.3,331110,0
+LNTH.US,D,20170321,000000,12.25,12.45,11.75,11.8,323432,0
+LNTH.US,D,20170322,000000,11.7,12.15,11.05,11.8,463760,0
+LNTH.US,D,20170323,000000,11.85,12.15,11.5,11.9,421081,0
+LNTH.US,D,20170324,000000,11.85,12.2,11.7,11.9,235010,0
+LNTH.US,D,20170327,000000,11.75,12.35,11.5,12.15,670828,0
+LNTH.US,D,20170328,000000,12.05,12.25,11.9,12.15,529563,0
+LNTH.US,D,20170329,000000,12.15,12.4,12.1,12.2,167926,0
+LNTH.US,D,20170330,000000,12.15,12.5,12.05,12.4,232509,0
+LNTH.US,D,20170331,000000,12.45,12.75,12.3,12.5,460383,0
+LNTH.US,D,20170403,000000,12.45,12.45,11.55,12.35,507319,0
+LNTH.US,D,20170404,000000,12.25,12.4,11.9,12.3,283654,0
+LNTH.US,D,20170405,000000,12.3,12.4,12.1,12.25,242244,0
+LNTH.US,D,20170406,000000,12.25,12.7,12.1,12.65,244093,0
+LNTH.US,D,20170407,000000,12.6,12.65,12.05,12.25,145993,0
+LNTH.US,D,20170410,000000,12.25,12.3,11.6,11.75,391570,0
+LNTH.US,D,20170411,000000,11.45,11.95,11.45,11.6,436554,0
+LNTH.US,D,20170412,000000,11.55,11.75,11.2,11.25,322997,0
+LNTH.US,D,20170413,000000,11.2,11.25,10.65,10.85,695172,0
+LNTH.US,D,20170417,000000,10.85,11.7,10.8,11.3,342211,0
+LNTH.US,D,20170418,000000,11.4,11.65,11.3,11.5,233454,0
+LNTH.US,D,20170419,000000,11.55,12.05,11.525,11.85,263793,0
+LNTH.US,D,20170420,000000,11.85,12.1,11.775,12,186955,0
+LNTH.US,D,20170421,000000,11.95,12.15,11.55,11.6,173604,0
+LNTH.US,D,20170424,000000,11.75,11.9,11.65,11.8,164348,0
+LNTH.US,D,20170425,000000,11.8,12,11.6,11.75,151673,0
+LNTH.US,D,20170426,000000,11.85,12.1,11.65,12.05,183239,0
+LNTH.US,D,20170427,000000,12.05,12.9,12.05,12.85,435277,0
+LNTH.US,D,20170428,000000,12.9,13.2,12.7,13,503678,0
+LNTH.US,D,20170501,000000,13.05,13.5,12.75,13.4,466533,0
+LNTH.US,D,20170502,000000,13.5,13.55,12.75,12.9,395239,0
+LNTH.US,D,20170503,000000,13.45,15.95,13.4,15.15,1028114,0
+LNTH.US,D,20170504,000000,14.25,14.4,13.5,13.75,1934960,0
+LNTH.US,D,20170505,000000,13.75,13.85,13.4,13.6,548931,0
+LNTH.US,D,20170508,000000,13.75,14.91,13.75,14,788732,0
+LNTH.US,D,20170509,000000,14.75,15.45,14.55,15.4,1804436,0
+LNTH.US,D,20170510,000000,15.4,16.55,15.305,16.2,1111244,0
+LNTH.US,D,20170511,000000,16.25,16.85,15.8,15.85,891550,0
+LNTH.US,D,20170512,000000,15.85,16.85,15.8,16.5,885522,0
+LNTH.US,D,20170515,000000,16.8,17.15,15.95,16.45,4552601,0
+LNTH.US,D,20170516,000000,16.45,16.7,16,16.4,670095,0
+LNTH.US,D,20170517,000000,16.2,16.35,15.8,15.8,674289,0
+LNTH.US,D,20170518,000000,15.75,16,15.3,15.8,680975,0
+LNTH.US,D,20170519,000000,15.85,16.475,15.8,16.3,1101029,0
+LNTH.US,D,20170522,000000,16.35,17.45,16,17.2,988157,0
+LNTH.US,D,20170523,000000,17.1,17.35,16.55,16.75,501312,0
+LNTH.US,D,20170524,000000,16.85,17.1,16.5,16.8,396225,0
+LNTH.US,D,20170525,000000,16.9,17.25,16.65,17,626473,0
+LNTH.US,D,20170526,000000,17,17.25,16.7,17.05,321002,0
+LNTH.US,D,20170530,000000,17,17.05,16.45,16.5,583517,0
+LNTH.US,D,20170531,000000,16.6,16.725,16.25,16.6,657711,0
+LNTH.US,D,20170601,000000,16.65,16.85,16.2,16.75,483637,0
+LNTH.US,D,20170602,000000,16.75,16.9062,16.4,16.75,503547,0
+LNTH.US,D,20170605,000000,16.4,16.65,15.4,16.25,691035,0
+LNTH.US,D,20170606,000000,16.1,16.2,15.6,16.05,442433,0
+LNTH.US,D,20170607,000000,16.05,16.825,15.9,16.7,447228,0
+LNTH.US,D,20170608,000000,16.5,16.85,16.15,16.75,314837,0
+LNTH.US,D,20170609,000000,16.65,16.8,15.755,16.05,366132,0
+LNTH.US,D,20170612,000000,15.35,15.95,15.1,15.7,605095,0
+LNTH.US,D,20170613,000000,15.8,16.1,15.35,15.95,420433,0
+LNTH.US,D,20170614,000000,16.1,16.6,15.75,16.25,428262,0
+LNTH.US,D,20170615,000000,15,15.2,14.6,14.8,2271576,0
+LNTH.US,D,20170616,000000,14.85,15.1,14.75,15.1,1004070,0
+LNTH.US,D,20170619,000000,15.1,15.7,14.95,15.45,703815,0
+LNTH.US,D,20170620,000000,15.4,15.65,15.05,15.1,405127,0
+LNTH.US,D,20170621,000000,15.1,15.65,15.1,15.3,604667,0
+LNTH.US,D,20170622,000000,15.3,15.55,15,15.1,649718,0
+LNTH.US,D,20170623,000000,15.15,15.65,14.75,15.6,4768382,0
+LNTH.US,D,20170626,000000,15.85,16.85,15.8,16.25,1059037,0
+LNTH.US,D,20170627,000000,16.25,16.9,15.8,16.15,1140837,0
+LNTH.US,D,20170628,000000,16.3,17.425,16.15,17.4,1052756,0
+LNTH.US,D,20170629,000000,17.45,17.75,16.95,17.4,945123,0
+LNTH.US,D,20170630,000000,17.55,17.85,17.1,17.65,644533,0
+LNTH.US,D,20170703,000000,18.1,18.45,17.4,17.55,590740,0
+LNTH.US,D,20170705,000000,17.55,18.5,17.453,18.45,703293,0
+LNTH.US,D,20170706,000000,18.25,18.8,17.95,18.45,1011731,0
+LNTH.US,D,20170707,000000,18.5,18.5,17.55,18,611463,0
+LNTH.US,D,20170710,000000,17.8,18.15,17.125,18.1,757331,0
+LNTH.US,D,20170711,000000,18.1,18.2,17.55,18,523376,0
+LNTH.US,D,20170712,000000,18.25,18.45,17.95,18.325,570912,0
+LNTH.US,D,20170713,000000,18.4,18.5,17.8,18.25,474498,0
+LNTH.US,D,20170714,000000,18,18.3,17.45,17.55,433516,0
+LNTH.US,D,20170717,000000,17.55,18.9,17.5,18.45,885546,0
+LNTH.US,D,20170718,000000,18.45,18.625,18.15,18.45,403688,0
+LNTH.US,D,20170719,000000,18.6,18.625,18.15,18.45,343987,0
+LNTH.US,D,20170720,000000,18.6,18.7,18.2,18.55,474101,0
+LNTH.US,D,20170721,000000,18.75,18.9,18.3,18.55,368242,0
+LNTH.US,D,20170724,000000,18.6,19.15,18.15,19.15,496065,0
+LNTH.US,D,20170725,000000,19.15,19.4,18.85,19.35,472259,0
+LNTH.US,D,20170726,000000,19.45,19.5,18.85,19.2,384030,0
+LNTH.US,D,20170727,000000,19.25,19.5,18.7,18.925,420251,0
+LNTH.US,D,20170728,000000,18.8,20.4,18.55,19.55,697739,0
+LNTH.US,D,20170731,000000,19.8,19.8,18.3,18.4,716430,0
+LNTH.US,D,20170801,000000,18.7,19.25,18.35,18.65,683962,0
+LNTH.US,D,20170802,000000,20.2,20.45,15.4,15.5,2036282,0
+LNTH.US,D,20170803,000000,15.65,16.85,15.65,16.25,900511,0
+LNTH.US,D,20170804,000000,16.25,17.6,15.9,17.15,830538,0
+LNTH.US,D,20170807,000000,17.45,19.1,17.45,18.85,760038,0
+LNTH.US,D,20170808,000000,18.85,19.95,18.6,18.9,829042,0
+LNTH.US,D,20170809,000000,18.9,19,18.2,18.5,461509,0
+LNTH.US,D,20170810,000000,18.55,18.6,17.95,18,345170,0
+LNTH.US,D,20170811,000000,18.1,19.35,18.025,19.15,602282,0
+LNTH.US,D,20170814,000000,18.25,18.3,16.6,17.15,1260532,0
+LNTH.US,D,20170815,000000,17.25,17.45,16.375,16.85,1240334,0
+LNTH.US,D,20170816,000000,16.85,17.2,15.65,15.7,1387452,0
+LNTH.US,D,20170817,000000,15.7,16.3,15.05,16.1,1233241,0
+LNTH.US,D,20170818,000000,15.95,15.975,15.35,15.85,615600,0
+LNTH.US,D,20170821,000000,15.9,15.9,15.25,15.5,612347,0
+LNTH.US,D,20170822,000000,15.55,16.45,15.5,16.25,695663,0
+LNTH.US,D,20170823,000000,16,16.75,16,16.7,538257,0
+LNTH.US,D,20170824,000000,16.75,17.05,16.6,17,491570,0
+LNTH.US,D,20170825,000000,17,17.2,16.85,17.1,495365,0
+LNTH.US,D,20170828,000000,17.15,17.15,16.825,17,403482,0
+LNTH.US,D,20170829,000000,16.9,17.15,16.8,16.9,456932,0
+LNTH.US,D,20170830,000000,16.95,17.2,16.875,16.95,670332,0
+LNTH.US,D,20170831,000000,17.1,17.55,17,17.5,808140,0
+LNTH.US,D,20170901,000000,17.45,17.45,16.7,16.8,503531,0
+LNTH.US,D,20170905,000000,16.6,17.2,16.5,17.05,572233,0
+LNTH.US,D,20170906,000000,17.2,17.3,16.3,16.4,522733,0
+LNTH.US,D,20170907,000000,16.3,16.75,16.2,16.4,765791,0
+LNTH.US,D,20170908,000000,16.45,16.75,16.325,16.5,572933,0
+LNTH.US,D,20170911,000000,16.5,16.85,16.35,16.75,671742,0
+LNTH.US,D,20170912,000000,16.8,17.65,16.8,17.4,522387,0
+LNTH.US,D,20170913,000000,17.35,17.6,17,17.15,316418,0
+LNTH.US,D,20170914,000000,17,17.525,16.85,17.4,480350,0
+LNTH.US,D,20170915,000000,17.35,17.35,16.8673,17.15,1091721,0
+LNTH.US,D,20170918,000000,17.05,17.45,17.05,17.45,293923,0
+LNTH.US,D,20170919,000000,17.4,17.45,17.15,17.25,548853,0
+LNTH.US,D,20170920,000000,17.4,17.5,17.2,17.45,389486,0
+LNTH.US,D,20170921,000000,17.4,17.5,17.2,17.45,268356,0
+LNTH.US,D,20170922,000000,17.4,17.95,17.225,17.35,503609,0
+LNTH.US,D,20170925,000000,17.35,17.65,17.15,17.5,447991,0
+LNTH.US,D,20170926,000000,17.55,17.6729,17.25,17.45,483742,0
+LNTH.US,D,20170927,000000,17.6,17.725,17.4,17.55,507049,0
+LNTH.US,D,20170928,000000,17.6,17.85,17.45,17.7,321090,0
+LNTH.US,D,20170929,000000,17.8,17.95,17.55,17.775,288634,0
+LNTH.US,D,20171002,000000,17.8,18.2,17.8,18,508354,0
+LNTH.US,D,20171003,000000,17.9,18.1,17.75,18,350055,0
+LNTH.US,D,20171004,000000,17.85,18.25,17.8,17.9,481825,0
+LNTH.US,D,20171005,000000,17.95,18.325,17.9,18,582730,0
+LNTH.US,D,20171006,000000,18.1,18.225,17.85,18.15,417535,0
+LNTH.US,D,20171009,000000,18.2,18.295,17.8,17.8,242702,0
+LNTH.US,D,20171010,000000,18,18.5,17.95,18.4,391743,0
+LNTH.US,D,20171011,000000,18.4,19,18.35,18.7,435854,0
+LNTH.US,D,20171012,000000,18.75,18.95,18.5,18.6,342750,0
+LNTH.US,D,20171013,000000,18.65,18.65,17.75,17.85,411102,0
+LNTH.US,D,20171016,000000,17.8,17.9,17.6,17.75,316252,0
+LNTH.US,D,20171017,000000,17.7,17.95,17.4,17.85,293620,0
+LNTH.US,D,20171018,000000,17.9,17.95,17.5,17.55,275657,0
+LNTH.US,D,20171019,000000,17.45,17.65,17.15,17.4,375308,0
+LNTH.US,D,20171020,000000,17.6,18.25,17.5,18.25,272603,0
+LNTH.US,D,20171023,000000,18.25,18.7,18.05,18.25,405485,0
+LNTH.US,D,20171024,000000,18.3,18.45,18.1,18.15,318841,0
+LNTH.US,D,20171025,000000,18.1,18.4,18,18.25,317130,0
+LNTH.US,D,20171026,000000,18.3,18.7,18.1,18.45,247901,0
+LNTH.US,D,20171027,000000,18.45,19.35,18.4,19.3,309674,0
+LNTH.US,D,20171030,000000,19.25,19.45,18.85,19.1,417031,0
+LNTH.US,D,20171031,000000,19.05,20,19,19.9,351403,0
+LNTH.US,D,20171101,000000,20.05,20.15,18.6,18.7,622646,0
+LNTH.US,D,20171102,000000,19.25,22.75,19.25,22.6,1018806,0
+LNTH.US,D,20171103,000000,22.55,23,21.375,22.3,863350,0
+LNTH.US,D,20171106,000000,21.75,24.1,21.75,22.95,1229874,0
+LNTH.US,D,20171107,000000,23.1,23.425,21.05,22.025,680581,0
+LNTH.US,D,20171108,000000,21.8,22.5,21.625,22.35,378031,0
+LNTH.US,D,20171109,000000,22.35,24,22.15,22.95,659584,0
+LNTH.US,D,20171110,000000,22.95,23.35,22.2,22.25,385181,0
+LNTH.US,D,20171113,000000,22,22.4,21.6,22,468239,0
+LNTH.US,D,20171114,000000,21.9,22.3,21.545,22.05,417398,0
+LNTH.US,D,20171115,000000,21.7,21.85,21.05,21.55,402921,0
+LNTH.US,D,20171116,000000,21.5,22.2,21.4,21.85,421787,0
+LNTH.US,D,20171117,000000,21.75,22.4,21.25,22.35,372039,0
+LNTH.US,D,20171120,000000,22.1,22.95,21.75,22.85,576239,0
+LNTH.US,D,20171121,000000,22.95,23.5,22.95,23.4,347334,0
+LNTH.US,D,20171122,000000,23.35,23.55,22.5,22.8,268918,0
+LNTH.US,D,20171124,000000,22.9,23,22.4,22.7,113146,0
+LNTH.US,D,20171127,000000,22.85,23.05,22,22.2,237601,0
+LNTH.US,D,20171128,000000,22.2,23.15,22.2,22.85,255446,0
+LNTH.US,D,20171129,000000,23,23,22.4,22.55,204236,0
+LNTH.US,D,20171130,000000,22.9,22.9,21.95,22.4,440560,0
+LNTH.US,D,20171201,000000,22.5,22.5,21.35,21.85,395808,0
+LNTH.US,D,20171204,000000,22.15,22.293,20.5,20.75,419307,0
+LNTH.US,D,20171205,000000,20.75,20.95,20.3,20.4,373643,0
+LNTH.US,D,20171206,000000,20.3,20.95,20.1,20.85,274871,0
+LNTH.US,D,20171207,000000,20.85,21.35,20.5,20.65,733995,0
+LNTH.US,D,20171208,000000,20.85,20.95,20.55,20.85,182943,0
+LNTH.US,D,20171211,000000,20.85,20.95,20.35,20.55,222755,0
+LNTH.US,D,20171212,000000,20.65,20.95,20.45,20.5,231186,0
+LNTH.US,D,20171213,000000,20.6,20.8,20.4,20.6,330450,0
+LNTH.US,D,20171214,000000,20.55,20.8,19.75,19.9,391597,0
+LNTH.US,D,20171215,000000,19.95,20.1,19.5,19.7,941406,0
+LNTH.US,D,20171218,000000,19.9,20.65,19.9,20.35,400542,0
+LNTH.US,D,20171219,000000,20.35,20.65,19.95,20.15,223421,0
+LNTH.US,D,20171220,000000,20.4,20.7,20.2,20.575,151393,0
+LNTH.US,D,20171221,000000,20.55,20.9,20.1,20.3,268206,0
+LNTH.US,D,20171222,000000,20.2,20.7,20.15,20.55,153633,0
+LNTH.US,D,20171226,000000,20.6,21.45,20.45,21.2,464730,0
+LNTH.US,D,20171227,000000,21.2,22.55,21.2,22.15,447393,0
+LNTH.US,D,20171228,000000,22.3,22.3247,20.95,21.15,248111,0
+LNTH.US,D,20171229,000000,21.15,21.325,20.3,20.45,376543,0
+LNTH.US,D,20180102,000000,20.6,21.3,20.15,21,257727,0
+LNTH.US,D,20180103,000000,21,21.1,20.5,20.875,240965,0
+LNTH.US,D,20180104,000000,21,21.1,20.25,20.575,244306,0
+LNTH.US,D,20180105,000000,20.55,21.75,20.4,21.7,252834,0
+LNTH.US,D,20180108,000000,21.6,21.65,20.7,20.85,257666,0
+LNTH.US,D,20180109,000000,20.95,22.65,20.95,22.5,439669,0
+LNTH.US,D,20180110,000000,22.35,23.75,22.15,23.55,502424,0
+LNTH.US,D,20180111,000000,23.7,24.1,23.05,23.65,396939,0
+LNTH.US,D,20180112,000000,23.7,23.95,23.3,23.475,214257,0
+LNTH.US,D,20180116,000000,23.55,23.9,21.925,22.15,375119,0
+LNTH.US,D,20180117,000000,22.35,22.6,22,22.4,184370,0
+LNTH.US,D,20180118,000000,22.35,23,22.25,22.6,214969,0
+LNTH.US,D,20180119,000000,22.55,22.85,22.35,22.8,214328,0
+LNTH.US,D,20180122,000000,22.85,23.2,22.4,23.2,251104,0
+LNTH.US,D,20180123,000000,23.2,23.6,22.95,23.5,176205,0
+LNTH.US,D,20180124,000000,23.6,24.4,22.45,22.95,354447,0
+LNTH.US,D,20180125,000000,23.2,24.45,23,24.3,481162,0
+LNTH.US,D,20180126,000000,24.35,24.45,23.3,23.6,206268,0
+LNTH.US,D,20180129,000000,23.5,24.35,23.35,24.15,270537,0
+LNTH.US,D,20180130,000000,23.85,24.3,23.45,23.8,260905,0
+LNTH.US,D,20180131,000000,23.9,23.9,22.85,23,246094,0
+LNTH.US,D,20180201,000000,22.9,23.35,21.9,23.15,394322,0
+LNTH.US,D,20180202,000000,22.95,22.95,21.75,21.9,391952,0
+LNTH.US,D,20180205,000000,21.55,22.15,20.4,20.5,289675,0
+LNTH.US,D,20180206,000000,20.3,20.95,19.55,20.85,295202,0
+LNTH.US,D,20180207,000000,20.7,20.9,19.9,20.1,308997,0
+LNTH.US,D,20180208,000000,20.25,20.25,19.6,19.7,237067,0
+LNTH.US,D,20180209,000000,19.95,20.15,18.8,19.95,300702,0
+LNTH.US,D,20180212,000000,20,20.6,19.35,19.8,221422,0
+LNTH.US,D,20180213,000000,19.65,20.2,19.25,19.9,359479,0
+LNTH.US,D,20180214,000000,19.9,20.6,19.9,20.15,267471,0
+LNTH.US,D,20180215,000000,20,20.45,19.65,20.35,269587,0
+LNTH.US,D,20180216,000000,20.25,20.725,20.25,20.5,131409,0
+LNTH.US,D,20180220,000000,20.5,20.775,20.5,20.5,230560,0
+LNTH.US,D,20180221,000000,20.7,21.45,20.65,20.95,156603,0
+LNTH.US,D,20180222,000000,20.95,20.95,19.7,19.8,289059,0
+LNTH.US,D,20180223,000000,20,20.1,19.3,19.8,308242,0
+LNTH.US,D,20180226,000000,19.8,20.3,19.35,20,345591,0
+LNTH.US,D,20180227,000000,17.05,17.6,15.05,15.35,2355757,0
+LNTH.US,D,20180228,000000,15.25,15.7,15.15,15.3,639663,0
+LNTH.US,D,20180301,000000,15.4,15.85,14.8,14.85,880874,0
+LNTH.US,D,20180302,000000,14.9,16.5,14.45,16.4,914157,0
+LNTH.US,D,20180305,000000,16.15,16.4,15.55,15.8,542305,0
+LNTH.US,D,20180306,000000,15.8,15.9,15,15.35,532575,0
+LNTH.US,D,20180307,000000,15.15,15.75,15.15,15.7,480813,0
+LNTH.US,D,20180308,000000,15.65,15.9,15.55,15.7,267398,0
+LNTH.US,D,20180309,000000,15.85,16.55,15.7,16,396106,0
+LNTH.US,D,20180312,000000,15.95,17,15.95,16.8,348180,0
+LNTH.US,D,20180313,000000,16.95,16.95,16.35,16.45,289041,0
+LNTH.US,D,20180314,000000,16.45,16.85,16.25,16.4,394237,0
+LNTH.US,D,20180315,000000,16.4,16.55,16.15,16.2,311789,0
+LNTH.US,D,20180316,000000,16.2,16.7,16.1,16.2,528148,0
+LNTH.US,D,20180319,000000,16.1,16.15,15.5,15.55,393935,0
+LNTH.US,D,20180320,000000,15.65,16.15,15.65,16.1,246310,0
+LNTH.US,D,20180321,000000,16.05,16.3,15.9,16.15,185461,0
+LNTH.US,D,20180322,000000,15.9,15.9,15.05,15.1,473949,0
+LNTH.US,D,20180323,000000,15.15,15.725,15.15,15.5,403933,0
+LNTH.US,D,20180326,000000,15.9,16.45,15.5,16.45,421865,0
+LNTH.US,D,20180327,000000,16.55,16.55,15.65,15.8,570349,0
+LNTH.US,D,20180328,000000,15.8,16,15.5,15.65,634370,0
+LNTH.US,D,20180329,000000,15.8,16.15,15.65,15.9,837408,0
+LNTH.US,D,20180402,000000,15.75,16.5,15.6,15.9,410482,0
+LNTH.US,D,20180403,000000,15.75,15.875,15.05,15.4,439025,0
+LNTH.US,D,20180404,000000,15.25,15.95,15.1,15.9,448637,0
+LNTH.US,D,20180405,000000,16.1,16.25,15.8,16.1,211476,0
+LNTH.US,D,20180406,000000,15.9,16.1,15.1,15.35,198559,0
+LNTH.US,D,20180409,000000,15.5,15.645,14.8,14.85,280521,0
+LNTH.US,D,20180410,000000,15,15.5,14.925,15.3,301848,0
+LNTH.US,D,20180411,000000,15.5,15.6,14.1067,15.5,299409,0
+LNTH.US,D,20180412,000000,15.55,15.95,15.35,15.75,446835,0
+LNTH.US,D,20180413,000000,15.85,16.35,15.65,15.95,346004,0
+LNTH.US,D,20180416,000000,16,16.6,15.35,16.45,271057,0
+LNTH.US,D,20180417,000000,16.5,17.25,16.35,17.2,307670,0
+LNTH.US,D,20180418,000000,17.25,17.4,16.95,17.15,430144,0
+LNTH.US,D,20180419,000000,17.15,17.45,17,17.3,149867,0
+LNTH.US,D,20180420,000000,17.15,17.65,17.1,17.55,224353,0
+LNTH.US,D,20180423,000000,17.6,17.7,17.3,17.6,314237,0
+LNTH.US,D,20180424,000000,17.7,17.7,17.3,17.55,405053,0
+LNTH.US,D,20180425,000000,17.55,17.7,17.075,17.35,266520,0
+LNTH.US,D,20180426,000000,17.5,18.075,17.4,17.9,249960,0
+LNTH.US,D,20180427,000000,18,18.05,17.65,18,274922,0
+LNTH.US,D,20180430,000000,17.85,18.05,17.725,17.8,236768,0
+LNTH.US,D,20180501,000000,17.8,18.45,17.75,18.35,353713,0
+LNTH.US,D,20180502,000000,18.35,19.35,18.0252,18.7,436325,0
+LNTH.US,D,20180503,000000,19.35,19.95,17.7,17.9,679411,0
+LNTH.US,D,20180504,000000,17.85,17.85,16.1,16.425,761416,0
+LNTH.US,D,20180507,000000,16.4,16.5,15.55,15.65,587605,0
+LNTH.US,D,20180508,000000,15.55,15.55,14.2,14.35,781993,0
+LNTH.US,D,20180509,000000,14.35,14.6,13.875,14,714655,0
+LNTH.US,D,20180510,000000,14.1,14.95,14,14.8,547791,0
+LNTH.US,D,20180511,000000,14.9,15,14.15,14.9,357227,0
+LNTH.US,D,20180514,000000,14.85,15.095,14.425,14.45,322230,0
+LNTH.US,D,20180515,000000,14.45,14.55,14.2,14.3,209887,0
+LNTH.US,D,20180516,000000,14.4,14.7,14.1,14.5,346882,0
+LNTH.US,D,20180517,000000,14.4,14.65,14.1,14.15,356496,0
+LNTH.US,D,20180518,000000,14.25,14.3,13.95,14.25,304586,0
+LNTH.US,D,20180521,000000,14.35,14.5,13.95,14.15,273252,0
+LNTH.US,D,20180522,000000,14.15,14.2,13.8,13.85,386365,0
+LNTH.US,D,20180523,000000,13.85,13.9,13.6,13.65,367689,0
+LNTH.US,D,20180524,000000,13.6,14.25,13.55,14.1,349088,0
+LNTH.US,D,20180525,000000,14,14.6,13.95,14.55,395822,0
+LNTH.US,D,20180529,000000,14.5,14.55,13.85,14.15,493241,0
+LNTH.US,D,20180530,000000,14.15,14.35,14,14.2,349826,0
+LNTH.US,D,20180531,000000,14.25,14.85,13.85,14,903595,0
+LNTH.US,D,20180601,000000,14.15,14.65,14,14.6,512529,0
+LNTH.US,D,20180604,000000,14.65,15.4,14.45,15.2,479068,0
+LNTH.US,D,20180605,000000,15.15,15.25,14.2,14.45,424729,0
+LNTH.US,D,20180606,000000,14.45,14.95,14.15,14.7,310084,0
+LNTH.US,D,20180607,000000,14.5,15,13.875,14.45,960266,0
+LNTH.US,D,20180608,000000,14.45,14.55,13.85,14.1,741996,0
+LNTH.US,D,20180611,000000,14.15,14.85,14.1261,14.7,370417,0
+LNTH.US,D,20180612,000000,14.75,14.9,14.35,14.45,349708,0
+LNTH.US,D,20180613,000000,14.45,14.85,14.35,14.6,332359,0
+LNTH.US,D,20180614,000000,14.65,14.7,14.15,14.25,389187,0
+LNTH.US,D,20180615,000000,14.15,14.55,13.95,14.5,556350,0
+LNTH.US,D,20180618,000000,14.65,15.4,14.4,15.3,328795,0
+LNTH.US,D,20180619,000000,15.1,15.35,14.6,15.35,427167,0
+LNTH.US,D,20180620,000000,15.3,15.3,14.65,14.65,350371,0
+LNTH.US,D,20180621,000000,14.7,14.75,14.35,14.5,452335,0
+LNTH.US,D,20180622,000000,14.5,15.25,14.35,15.15,1074713,0
+LNTH.US,D,20180625,000000,15,15,14.3,14.35,264070,0
+LNTH.US,D,20180626,000000,14.4,15.1,14.355,15,334544,0
+LNTH.US,D,20180627,000000,14.95,14.95,14.2,14.3,312256,0
+LNTH.US,D,20180628,000000,14.2,15,14.2,14.65,471324,0
+LNTH.US,D,20180629,000000,14.75,14.9,14.525,14.55,214330,0
+LNTH.US,D,20180702,000000,14.55,14.9,14.45,14.85,208646,0
+LNTH.US,D,20180703,000000,15,15.2,14.8,14.9,119336,0
+LNTH.US,D,20180705,000000,15,15.15,14.6,15.05,214945,0
+LNTH.US,D,20180706,000000,15.05,15.3,14.95,14.95,143406,0
+LNTH.US,D,20180709,000000,14.95,15.5,14.95,15.3,214004,0
+LNTH.US,D,20180710,000000,15.3,15.4,15,15.2,256514,0
+LNTH.US,D,20180711,000000,15.05,15.55,15.05,15.1,343796,0
+LNTH.US,D,20180712,000000,15.25,15.25,14.85,14.85,183953,0
+LNTH.US,D,20180713,000000,14.8,14.9,14.05,14.05,386480,0
+LNTH.US,D,20180716,000000,14.1,14.195,13.65,14,361974,0
+LNTH.US,D,20180717,000000,13.95,14.35,13.8,14,331048,0
+LNTH.US,D,20180718,000000,13.95,13.95,13.7,13.8,299623,0
+LNTH.US,D,20180719,000000,13.8,14,13.65,13.85,231542,0
+LNTH.US,D,20180720,000000,13.85,13.9,13.65,13.7,188138,0
+LNTH.US,D,20180723,000000,13.6,14,13.4,13.9,223059,0
+LNTH.US,D,20180724,000000,13.9,14.4,13.85,13.95,294891,0
+LNTH.US,D,20180725,000000,13.9,14.2,13.25,13.3,399895,0
+LNTH.US,D,20180726,000000,13.4,13.75,13.2,13.65,230998,0
+LNTH.US,D,20180727,000000,13.7,13.7,13,13.3,455180,0
+LNTH.US,D,20180730,000000,13.25,13.6,13,13.3,331276,0
+LNTH.US,D,20180731,000000,13.45,14.5,13.4,14.45,304952,0
+LNTH.US,D,20180801,000000,14.25,15,14,15,376257,0
+LNTH.US,D,20180802,000000,13.85,14.6,13,13.35,489799,0
+LNTH.US,D,20180803,000000,13.25,13.65,13.25,13.6,245782,0
+LNTH.US,D,20180806,000000,13.65,13.75,13.4,13.5,178779,0
+LNTH.US,D,20180807,000000,13.5,13.7,13.2,13.35,239009,0
+LNTH.US,D,20180808,000000,13.4,13.65,13.2,13.55,195268,0
+LNTH.US,D,20180809,000000,13.55,13.65,13.4,13.5,156280,0
+LNTH.US,D,20180810,000000,13.45,13.55,13.05,13.1,228163,0
+LNTH.US,D,20180813,000000,13,13.55,12.8,13.35,393420,0
+LNTH.US,D,20180814,000000,13.4,13.6,13.25,13.45,151423,0
+LNTH.US,D,20180815,000000,13.45,13.6,13.1,13.45,211331,0
+LNTH.US,D,20180816,000000,13.5,13.9,13.425,13.75,211009,0
+LNTH.US,D,20180817,000000,13.7,13.8,13.35,13.45,200211,0
+LNTH.US,D,20180820,000000,13.5,14.6,13.3,14.5,460366,0
+LNTH.US,D,20180821,000000,14.5,14.85,14.05,14.45,355689,0
+LNTH.US,D,20180822,000000,14.4,14.6,14.15,14.5,238753,0
+LNTH.US,D,20180823,000000,14.55,14.75,14.35,14.5,118228,0
+LNTH.US,D,20180824,000000,14.5,14.7,14.2,14.55,124986,0
+LNTH.US,D,20180827,000000,14.7,15.15,14.65,14.9,170610,0
+LNTH.US,D,20180828,000000,14.9,14.95,14.3,14.65,245034,0
+LNTH.US,D,20180829,000000,14.55,15.2,14.5,15.1,288092,0
+LNTH.US,D,20180830,000000,15.1,16,15,15.6,352934,0
+LNTH.US,D,20180831,000000,15.7,16.15,15.45,16.1,270664,0
+LNTH.US,D,20180904,000000,16.05,16.05,15.375,15.55,344087,0
+LNTH.US,D,20180905,000000,15.35,15.5,15,15.4,180821,0
+LNTH.US,D,20180906,000000,15.35,15.75,15.15,15.2,195511,0
+LNTH.US,D,20180907,000000,15.25,15.6,15.2,15.4,229041,0
+LNTH.US,D,20180910,000000,15.45,16.15,15.4,15.7,300527,0
+LNTH.US,D,20180911,000000,15.7,15.9,15.25,15.5,315965,0
+LNTH.US,D,20180912,000000,15.55,16,15.1,15.9,259386,0
+LNTH.US,D,20180913,000000,15.95,16.3,15.805,16.3,203639,0
+LNTH.US,D,20180914,000000,16.25,16.55,15.8,16.35,340210,0
+LNTH.US,D,20180917,000000,16.4,16.595,15.65,16.15,256198,0
+LNTH.US,D,20180918,000000,16.2,16.6,16.1,16.15,237567,0
+LNTH.US,D,20180919,000000,16.1,16.55,16.05,16.1,239917,0
+LNTH.US,D,20180920,000000,16.15,16.35,15.95,16.2,315557,0
+LNTH.US,D,20180921,000000,16.2,16.35,15.55,15.65,1631191,0
+LNTH.US,D,20180924,000000,15.6,15.6,14.65,15,553597,0
+LNTH.US,D,20180925,000000,15.05,15.35,14.9,14.9,225323,0
+LNTH.US,D,20180926,000000,14.9,15.25,14.6,14.75,279127,0
+LNTH.US,D,20180927,000000,14.75,15.1,14.3,14.55,552757,0
+LNTH.US,D,20180928,000000,14.45,15.15,14.45,14.95,350506,0
+LNTH.US,D,20181001,000000,14.88,15.12,14.7,14.91,497897,0
+LNTH.US,D,20181002,000000,14.9,15.03,14.76,14.91,281983,0
+LNTH.US,D,20181003,000000,14.95,15.49,14.82,15.44,308838,0
+LNTH.US,D,20181004,000000,15.39,15.46,14.84,14.86,226981,0
+LNTH.US,D,20181005,000000,14.82,14.91,14.14,14.19,343156,0
+LNTH.US,D,20181008,000000,14.15,14.31,13.94,14.1,275129,0
+LNTH.US,D,20181009,000000,14.05,14.34,13.79,14.18,210486,0
+LNTH.US,D,20181010,000000,14.14,14.46,13.9,13.9,206320,0
+LNTH.US,D,20181011,000000,13.76,14.1,13.55,13.56,371557,0
+LNTH.US,D,20181012,000000,13.78,13.81,13.17,13.27,384678,0
+LNTH.US,D,20181015,000000,13.25,13.65,13.14,13.44,263570,0
+LNTH.US,D,20181016,000000,13.53,13.93,13.29,13.88,276711,0
+LNTH.US,D,20181017,000000,13.84,14,13.52,13.75,235650,0
+LNTH.US,D,20181018,000000,13.73,14.23,13.46,13.65,153416,0
+LNTH.US,D,20181019,000000,13.66,13.7884,13.45,13.5,143728,0
+LNTH.US,D,20181022,000000,13.46,13.65,13.18,13.31,259606,0
+LNTH.US,D,20181023,000000,13.09,13.3461,12.81,13.17,212481,0
+LNTH.US,D,20181024,000000,13.13,13.31,13.05,13.06,212096,0
+LNTH.US,D,20181025,000000,13.16,13.45,13.05,13.26,272210,0
+LNTH.US,D,20181026,000000,13.07,13.14,12.59,12.9,313567,0
+LNTH.US,D,20181029,000000,13.1,13.27,12.6,12.68,320720,0
+LNTH.US,D,20181030,000000,12.7,13.095,12.62,12.69,299036,0
+LNTH.US,D,20181031,000000,14.41,15.33,12.6,13.97,795503,0
+LNTH.US,D,20181101,000000,14,15.21,14,15.16,597348,0
+LNTH.US,D,20181102,000000,15.16,15.53,14.76,15.07,406342,0
+LNTH.US,D,20181105,000000,15.1,15.2105,14.51,14.71,305748,0
+LNTH.US,D,20181106,000000,14.74,15.35,14.64,15.28,411422,0
+LNTH.US,D,20181107,000000,15.35,15.88,14.51,15.77,333184,0
+LNTH.US,D,20181108,000000,15.7,15.98,15.2,15.84,175638,0
+LNTH.US,D,20181109,000000,15.74,15.74,14.95,14.96,179995,0
+LNTH.US,D,20181112,000000,14.96,15.25,14.56,14.86,207869,0
+LNTH.US,D,20181113,000000,14.86,15.54,14.84,15.35,309394,0
+LNTH.US,D,20181114,000000,15.45,15.85,15.21,15.69,304460,0
+LNTH.US,D,20181115,000000,15.53,16.64,15.53,16.49,354207,0
+LNTH.US,D,20181116,000000,16.35,16.5,16.11,16.25,388542,0
+LNTH.US,D,20181119,000000,16.3,16.5453,16.17,16.3,210077,0
+LNTH.US,D,20181120,000000,16.19,16.26,15.905,16.01,220056,0
+LNTH.US,D,20181121,000000,16.02,16.09,15.57,16.05,120223,0
+LNTH.US,D,20181123,000000,15.84,16.38,15.84,16.15,54670,0
+LNTH.US,D,20181126,000000,16.4,16.95,15.8829,16.92,194755,0
+LNTH.US,D,20181127,000000,16.93,17.03,16.59,16.84,265468,0
+LNTH.US,D,20181128,000000,16.97,17.66,16.735,17.65,198546,0
+LNTH.US,D,20181129,000000,17.51,18.02,17.35,17.85,225907,0
+LNTH.US,D,20181130,000000,17.81,18.96,17.61,18.75,400525,0
+LNTH.US,D,20181203,000000,19,19.3077,18.455,19.01,393978,0
+LNTH.US,D,20181204,000000,18.81,18.81,17.93,18.21,185913,0
+LNTH.US,D,20181206,000000,17.98,18.09,16.88,17.38,356360,0
+LNTH.US,D,20181207,000000,17.3,17.48,16.78,16.94,131788,0
+LNTH.US,D,20181210,000000,16.87,17.03,16.4,16.82,147640,0
+LNTH.US,D,20181211,000000,17.11,17.17,16.63,16.95,183843,0
+LNTH.US,D,20181212,000000,17.45,17.94,17.35,17.43,192641,0
+LNTH.US,D,20181213,000000,17.43,17.59,16.89,17.27,121507,0
+LNTH.US,D,20181214,000000,17.1,17.43,17.08,17.29,148647,0
+LNTH.US,D,20181217,000000,17.25,17.25,16.25,16.28,348322,0
+LNTH.US,D,20181218,000000,16.4,16.9,16.08,16.42,287069,0
+LNTH.US,D,20181219,000000,16.47,17.13,16,16.08,219458,0
+LNTH.US,D,20181220,000000,16.02,16.17,15.06,15.21,246793,0
+LNTH.US,D,20181221,000000,15.23,15.31,14.5278,14.55,786976,0
+LNTH.US,D,20181224,000000,14.52,14.52,13.82,13.96,152231,0
+LNTH.US,D,20181226,000000,14.03,14.76,14.02,14.75,196630,0
+LNTH.US,D,20181227,000000,14.46,14.87,14.26,14.86,239854,0
+LNTH.US,D,20181228,000000,14.85,15.25,14.78,15.03,215109,0
+LNTH.US,D,20181231,000000,15.18,15.67,15.13,15.65,201021,0
+LNTH.US,D,20190102,000000,15.4,15.64,15.28,15.47,152623,0
+LNTH.US,D,20190103,000000,15.34,15.41,14.84,14.93,141691,0
+LNTH.US,D,20190104,000000,15.09,15.75,14.57,15.7,205094,0
+LNTH.US,D,20190107,000000,15.64,16.095,15.58,15.81,239950,0
+LNTH.US,D,20190108,000000,16,16.14,15.8,15.99,170997,0
+LNTH.US,D,20190109,000000,16.12,16.27,15.975,16.17,103393,0
+LNTH.US,D,20190110,000000,16.12,16.29,15.91,16.22,78546,0
+LNTH.US,D,20190111,000000,16.17,16.485,16.09,16.25,206199,0
+LNTH.US,D,20190114,000000,16.04,16.56,15.98,16.29,243724,0
+LNTH.US,D,20190115,000000,16.27,16.56,16.05,16.47,206402,0
+LNTH.US,D,20190116,000000,16.49,17.015,16.49,16.62,109121,0
+LNTH.US,D,20190117,000000,16.54,16.82,16.35,16.5,294254,0
+LNTH.US,D,20190118,000000,16.55,16.7,16.43,16.57,146595,0
+LNTH.US,D,20190122,000000,16.52,16.79,16.09,16.26,120741,0
+LNTH.US,D,20190123,000000,16.31,16.76,16.31,16.44,156093,0
+LNTH.US,D,20190124,000000,16.45,16.76,16.33,16.67,82904,0
+LNTH.US,D,20190125,000000,16.69,17.18,16.6,16.94,104376,0
+LNTH.US,D,20190128,000000,16.76,16.94,16.37,16.69,198964,0
+LNTH.US,D,20190129,000000,16.68,16.98,16.42,16.47,151251,0
+LNTH.US,D,20190130,000000,16.67,16.67,16.2904,16.61,132645,0
+LNTH.US,D,20190131,000000,16.48,17.1,16.325,16.82,126206,0
+LNTH.US,D,20190201,000000,16.82,16.9999,16.66,16.85,133565,0
+LNTH.US,D,20190204,000000,16.81,17.375,16.81,17.13,116043,0
+LNTH.US,D,20190205,000000,17.24,17.76,17.18,17.56,175240,0
+LNTH.US,D,20190206,000000,17.58,18.09,17.45,17.99,111364,0
+LNTH.US,D,20190207,000000,17.89,18.02,17.59,17.68,85092,0
+LNTH.US,D,20190208,000000,17.54,17.74,17.27,17.47,106098,0
+LNTH.US,D,20190211,000000,17.51,17.73,17.35,17.67,77049,0
+LNTH.US,D,20190212,000000,17.83,17.98,17.59,17.65,177774,0
+LNTH.US,D,20190213,000000,17.65,18.07,17.51,17.64,209763,0
+LNTH.US,D,20190214,000000,17.6,18.66,17.6,18.48,253942,0
+LNTH.US,D,20190215,000000,18.54,18.8,18.28,18.54,139093,0
+LNTH.US,D,20190219,000000,18.49,19.355,18.29,19.16,326429,0
+LNTH.US,D,20190220,000000,20.92,22.5,20.5,22.03,1222489,0
+LNTH.US,D,20190221,000000,21.98,22.93,21.72,22.92,864510,0
+LNTH.US,D,20190222,000000,22.96,24.4,22.96,23.94,915627,0
+LNTH.US,D,20190225,000000,24.2,25.12,23.55,23.9,1032650,0
+LNTH.US,D,20190226,000000,23.91,24.15,23.315,23.35,494856,0
+LNTH.US,D,20190227,000000,23.17,23.69,22.46,23.08,377281,0
+LNTH.US,D,20190228,000000,22.97,23.01,22.48,22.85,497098,0
+LNTH.US,D,20190301,000000,23.02,23.95,23.02,23.75,393495,0
+LNTH.US,D,20190304,000000,23.81,23.9,23.26,23.56,305918,0
+LNTH.US,D,20190305,000000,23.79,23.79,22.94,23.43,337654,0
+LNTH.US,D,20190306,000000,23.4,23.53,22.55,22.58,287523,0
+LNTH.US,D,20190307,000000,22.54,22.94,22.28,22.72,425212,0
+LNTH.US,D,20190308,000000,22.6,23.98,22.5,23.45,372353,0
+LNTH.US,D,20190311,000000,23.48,23.84,23.3,23.77,540102,0
+LNTH.US,D,20190312,000000,24.01,24.96,23.49,23.91,427767,0
+LNTH.US,D,20190313,000000,24.03,24.39,23.81,23.93,285517,0
+LNTH.US,D,20190314,000000,23.84,24.24,23.41,23.96,236632,0
+LNTH.US,D,20190315,000000,23.97,24.87,23.97,24.1,604372,0
+LNTH.US,D,20190318,000000,24.15,24.83,24.15,24.73,373879,0
+LNTH.US,D,20190319,000000,24.97,25.49,24.39,24.56,339076,0
+LNTH.US,D,20190320,000000,24.49,24.61,24.02,24.12,397635,0
+LNTH.US,D,20190321,000000,24.08,25.2,23.8037,25.1,369966,0
+LNTH.US,D,20190322,000000,24.84,25.2,23.59,23.62,212129,0
+LNTH.US,D,20190325,000000,23.35,23.84,21.5,23.71,508640,0
+LNTH.US,D,20190326,000000,23.95,24.1499,23.3496,23.59,251491,0
+LNTH.US,D,20190327,000000,23.68,24.04,23.23,23.95,198404,0
+LNTH.US,D,20190328,000000,23.97,24.6,23.97,24.49,208543,0
+LNTH.US,D,20190329,000000,24.55,25.42,24.07,24.48,427087,0
+LNTH.US,D,20190401,000000,24.77,25.005,24.09,24.35,434229,0
+LNTH.US,D,20190402,000000,24.37,24.53,24.04,24.48,236113,0
+LNTH.US,D,20190403,000000,24.67,25.06,24.6,25,247726,0
+LNTH.US,D,20190404,000000,24.98,25.45,24.6,25.29,204932,0
+LNTH.US,D,20190405,000000,25.41,26.3,25.41,25.66,482495,0
+LNTH.US,D,20190408,000000,25.53,25.53,24.9,25.22,207179,0
+LNTH.US,D,20190409,000000,25.12,25.48,24.76,24.92,343639,0
+LNTH.US,D,20190410,000000,25.05,25.69,25.0377,25.48,296842,0
+LNTH.US,D,20190411,000000,25.57,25.77,24.97,25.52,263787,0
+LNTH.US,D,20190412,000000,25.66,25.68,25.07,25.54,223530,0
+LNTH.US,D,20190415,000000,25.53,25.9,25.23,25.25,196362,0
+LNTH.US,D,20190416,000000,25.39,25.4699,24.65,24.79,252449,0
+LNTH.US,D,20190417,000000,24.82,24.86,23.32,23.9,297266,0
+LNTH.US,D,20190418,000000,23.84,24.35,23.28,24.15,209938,0
+LNTH.US,D,20190422,000000,23.94,24.28,23.61,24.12,180850,0
+LNTH.US,D,20190423,000000,24.3,24.93,23.82,24.83,288673,0
+LNTH.US,D,20190424,000000,24.77,25.15,24.65,24.96,209366,0
+LNTH.US,D,20190425,000000,24.82,25.03,24.5,24.96,299548,0
+LNTH.US,D,20190426,000000,25,25.22,24.5,25.17,545767,0
+LNTH.US,D,20190429,000000,25.24,25.3,24.35,25.12,518108,0
+LNTH.US,D,20190430,000000,25.44,25.52,24.02,24.16,669995,0
+LNTH.US,D,20190501,000000,24.59,24.59,23.58,23.84,494407,0
+LNTH.US,D,20190502,000000,23.61,25.12,23.61,25.1,342302,0
+LNTH.US,D,20190503,000000,25.28,26.1,25.03,26.07,582211,0
+LNTH.US,D,20190506,000000,25.47,25.7,25.07,25.4,300037,0
+LNTH.US,D,20190507,000000,25.38,26.4,24.95,25.3,503207,0
+LNTH.US,D,20190508,000000,25.31,25.455,24.81,24.88,309927,0
+LNTH.US,D,20190509,000000,24.63,24.93,24.19,24.76,499810,0
+LNTH.US,D,20190510,000000,24.62,25.72,24.29,25.5,400625,0
+LNTH.US,D,20190513,000000,24.9,25.15,24.38,24.51,202443,0
+LNTH.US,D,20190514,000000,24.54,25.14,24.31,24.92,378148,0
+LNTH.US,D,20190515,000000,24.72,25.675,24.5127,25.53,527740,0
+LNTH.US,D,20190516,000000,25.61,25.87,25.47,25.7,664594,0
+LNTH.US,D,20190517,000000,25.5,25.54,23.98,24.25,602262,0
+LNTH.US,D,20190520,000000,24.05,24.23,23.64,23.94,239657,0
+LNTH.US,D,20190521,000000,24.13,24.74,24.08,24.73,839456,0
+LNTH.US,D,20190522,000000,24.64,25.06,24.64,24.77,627591,0
+LNTH.US,D,20190523,000000,24.46,24.82,24.16,24.32,265882,0
+LNTH.US,D,20190524,000000,24.42,24.79,24.18,24.73,870895,0
+LNTH.US,D,20190528,000000,24.75,25.24,24.57,24.7,219424,0
+LNTH.US,D,20190529,000000,24.48,24.93,24.1,24.9,418857,0
+LNTH.US,D,20190530,000000,25.09,25.41,24.88,24.88,288100,0
+LNTH.US,D,20190531,000000,24.62,24.82,23.87,23.99,284621,0
+LNTH.US,D,20190603,000000,23.86,23.9808,23.23,23.33,323877,0
+LNTH.US,D,20190604,000000,23.64,24.65,23.565,24.62,404515,0
+LNTH.US,D,20190605,000000,24.83,25.28,24.36,25.28,616784,0
+LNTH.US,D,20190606,000000,25.1,25.47,24.77,25.04,134378,0
+LNTH.US,D,20190607,000000,25.26,25.71,25.095,25.32,341099,0
+LNTH.US,D,20190610,000000,25.5,26.06,25.36,25.9,313544,0
+LNTH.US,D,20190611,000000,26.14,26.32,24.46,25.24,420934,0
+LNTH.US,D,20190612,000000,25.22,26.36,25.14,26.25,260099,0
+LNTH.US,D,20190613,000000,26.46,27.12,26.04,26.5,531806,0
+LNTH.US,D,20190614,000000,26.49,26.86,26.23,26.45,227168,0
+LNTH.US,D,20190617,000000,26.57,27.0523,26.03,26.83,370128,0
+LNTH.US,D,20190618,000000,27.25,27.88,26.86,27.26,414514,0
+LNTH.US,D,20190619,000000,27.32,28.18,27.18,28.14,448274,0
+LNTH.US,D,20190620,000000,28.48,28.48,27.35,28.03,848858,0
+LNTH.US,D,20190621,000000,27.82,28.11,27.115,27.85,697005,0
+LNTH.US,D,20190624,000000,28.02,28.02,27.46,27.61,228818,0
+LNTH.US,D,20190625,000000,27.8,28.06,27.54,27.76,585689,0
+LNTH.US,D,20190626,000000,28.01,28.23,26.37,26.86,500724,0
+LNTH.US,D,20190627,000000,27.08,27.83,26.9,27.63,255536,0
+LNTH.US,D,20190628,000000,27.67,28.37,27.47,28.3,696658,0
+LNTH.US,D,20190701,000000,28.68,29.8,28.23,28.68,622025,0
+LNTH.US,D,20190702,000000,28.75,29.035,28.07,28.45,379240,0
+LNTH.US,D,20190703,000000,28.58,28.85,28.19,28.57,115283,0
+LNTH.US,D,20190705,000000,28.33,28.87,27.98,28.72,287230,0
+LNTH.US,D,20190708,000000,28.45,28.45,27.0201,27.54,567618,0
+LNTH.US,D,20190709,000000,27.51,28.09,27.23,27.94,347032,0
+LNTH.US,D,20190710,000000,28.14,28.46,27.7,28.12,269410,0
+LNTH.US,D,20190711,000000,28.34,28.34,27.5,27.66,218953,0
+LNTH.US,D,20190712,000000,27.79,27.89,27.26,27.76,354498,0
+LNTH.US,D,20190715,000000,27.8,28.19,27.6,28.06,219163,0
+LNTH.US,D,20190716,000000,28.09,28.21,27.23,27.84,255522,0
+LNTH.US,D,20190717,000000,27.77,27.78,27.1,27.11,148700,0
+LNTH.US,D,20190718,000000,27.16,28.17,26.88,27.97,221451,0
+LNTH.US,D,20190719,000000,27.94,28.73,27.79,28.26,283660,0
+LNTH.US,D,20190722,000000,28.5,28.62,27.59,27.67,196233,0
+LNTH.US,D,20190723,000000,27.75,28.59,27.27,28.14,369150,0
+LNTH.US,D,20190724,000000,28.94,29.04,27.63,28.94,365997,0
+LNTH.US,D,20190725,000000,24.57,24.64,21.04,23.11,2098060,0
+LNTH.US,D,20190726,000000,23.11,23.255,21.68,22.77,896458,0
+LNTH.US,D,20190729,000000,22.74,23.6,22.74,23.18,721644,0
+LNTH.US,D,20190730,000000,22.86,23.285,22.83,23.17,364935,0
+LNTH.US,D,20190731,000000,23.2,23.26,22,22.62,587889,0
+LNTH.US,D,20190801,000000,22.65,23.17,22.35,22.49,477042,0
+LNTH.US,D,20190802,000000,22.44,22.63,22.01,22.49,428304,0
+LNTH.US,D,20190805,000000,21.96,22.5,21.93,22.3,394034,0
+LNTH.US,D,20190806,000000,23.48,23.5,22.28,23.48,535998,0
+LNTH.US,D,20190807,000000,23.19,23.6,22.82,23.37,532731,0
+LNTH.US,D,20190808,000000,23.45,23.84,22.585,23.5,345946,0
+LNTH.US,D,20190809,000000,23.44,23.72,22.38,22.72,383276,0
+LNTH.US,D,20190812,000000,22.53,22.54,21.96,22.25,230829,0
+LNTH.US,D,20190813,000000,22.2,22.9,21.88,22.46,296390,0
+LNTH.US,D,20190814,000000,22.05,22.28,21.2,21.3,219313,0
+LNTH.US,D,20190815,000000,21.57,21.96,20.7,21.89,414157,0
+LNTH.US,D,20190816,000000,22.55,23.32,22.075,23.1,384683,0
+LNTH.US,D,20190819,000000,23.51,23.79,22.98,23.61,454460,0
+LNTH.US,D,20190820,000000,23.57,23.69,23.08,23.17,546797,0
+LNTH.US,D,20190821,000000,23.46,23.495,22.98,23.18,250297,0
+LNTH.US,D,20190822,000000,23.3,23.3,22.79,22.79,201020,0
+LNTH.US,D,20190823,000000,22.79,23.01,21.8,21.93,212957,0
+LNTH.US,D,20190826,000000,22.32,22.8,22.16,22.35,240456,0
+LNTH.US,D,20190827,000000,22.45,22.86,21.87,21.89,290296,0
+LNTH.US,D,20190828,000000,21.85,22.06,21.52,21.84,223127,0
+LNTH.US,D,20190829,000000,22.13,22.31,21.72,21.8,262339,0
+LNTH.US,D,20190830,000000,21.99,21.99,21.46,21.76,184750,0
+LNTH.US,D,20190903,000000,21.41,21.6,20.82,21.01,281620,0
+LNTH.US,D,20190904,000000,21.27,21.41,20.33,21.36,318243,0
+LNTH.US,D,20190905,000000,21.74,22.17,21.48,21.82,316337,0
+LNTH.US,D,20190906,000000,21.87,22.76,21.79,22.51,245772,0
+LNTH.US,D,20190909,000000,22.43,22.66,22.155,22.19,172253,0
+LNTH.US,D,20190910,000000,22,22.9,21.49,22.41,288491,0
+LNTH.US,D,20190911,000000,22.46,23.86,22.46,23.74,369559,0
+LNTH.US,D,20190912,000000,23.94,24.11,23.28,24.03,294068,0
+LNTH.US,D,20190913,000000,24.2,24.75,24.11,24.62,277864,0
+LNTH.US,D,20190916,000000,24.39,25.285,24.17,25.18,233936,0
+LNTH.US,D,20190917,000000,25.1,25.62,24.64,25.36,346587,0
+LNTH.US,D,20190918,000000,25.4,25.85,24.94,25.73,339136,0
+LNTH.US,D,20190919,000000,25.75,26.115,25.4,25.84,341014,0
+LNTH.US,D,20190920,000000,25.81,26.55,25.46,26.38,482976,0
+LNTH.US,D,20190923,000000,26.27,26.93,26.19,26.56,226389,0
+LNTH.US,D,20190924,000000,26.66,27.12,26.11,26.31,368751,0
+LNTH.US,D,20190925,000000,26.29,26.77,25.97,26.36,167898,0
+LNTH.US,D,20190926,000000,26.33,26.57,25.72,26.09,237819,0
+LNTH.US,D,20190927,000000,26.2,26.2,24.91,25.32,285172,0
+LNTH.US,D,20190930,000000,25.33,25.49,25.06,25.065,315093,0
+LNTH.US,D,20191001,000000,25.02,25.33,24.02,24.03,262812,0
+LNTH.US,D,20191002,000000,19.75,20.37,18.39,19.04,2830065,0
+LNTH.US,D,20191003,000000,18.69,19.71,17.87,19.43,1309106,0
+LNTH.US,D,20191004,000000,19.66,19.93,19.07,19.74,634180,0
+LNTH.US,D,20191007,000000,19.46,19.69,18.54,18.57,928919,0
+LNTH.US,D,20191008,000000,18.31,18.7651,17.85,18.55,794412,0
+LNTH.US,D,20191009,000000,18.79,18.87,18.43,18.47,360767,0
+LNTH.US,D,20191010,000000,18.57,18.72,18.1,18.58,795802,0
+LNTH.US,D,20191011,000000,18.93,19.25,18.55,18.99,504250,0
+LNTH.US,D,20191014,000000,18.88,19.08,18.34,18.83,292412,0
+LNTH.US,D,20191015,000000,18.89,19.39,18.785,19.105,445135,0
+LNTH.US,D,20191016,000000,19.03,19.24,18.85,19.01,244698,0
+LNTH.US,D,20191017,000000,19.08,19.25,18.7301,18.9,259339,0
+LNTH.US,D,20191018,000000,18.73,19.065,18.685,18.86,216200,0
+LNTH.US,D,20191021,000000,18.96,19.09,18.54,18.59,255922,0
+LNTH.US,D,20191022,000000,18.59,18.85,18.36,18.47,235428,0
+LNTH.US,D,20191023,000000,18.48,19.005,18.39,18.9,295179,0
+LNTH.US,D,20191024,000000,19.06,19.39,18.88,19.24,396798,0
+LNTH.US,D,20191025,000000,19.24,19.77,19.23,19.46,266483,0
+LNTH.US,D,20191028,000000,19.51,20,19.51,19.76,263075,0
+LNTH.US,D,20191029,000000,19.74,20.31,19.66,19.73,444089,0
+LNTH.US,D,20191030,000000,19.68,20.07,19.47,19.93,284865,0
+LNTH.US,D,20191031,000000,20.5,21.3,19.67,20.85,955437,0
+LNTH.US,D,20191101,000000,20.71,21.16,20.16,20.75,949161,0
+LNTH.US,D,20191104,000000,20.93,21.21,20.55,21,417777,0
+LNTH.US,D,20191105,000000,21.1,21.25,20.52,21.2,293587,0
+LNTH.US,D,20191106,000000,21.08,21.24,20.35,20.385,381191,0
+LNTH.US,D,20191107,000000,20.68,21.52,20.53,20.88,461691,0
+LNTH.US,D,20191108,000000,20.75,21.64,20.6,21.46,381571,0
+LNTH.US,D,20191111,000000,21.43,21.8,21.3,21.53,276646,0
+LNTH.US,D,20191112,000000,21.56,21.84,20.84,20.99,320945,0
+LNTH.US,D,20191113,000000,20.85,21.44,20.72,21.03,253159,0
+LNTH.US,D,20191114,000000,20.79,21.7,20.465,21.35,309813,0
+LNTH.US,D,20191115,000000,21.51,21.55,21.04,21.54,198070,0
+LNTH.US,D,20191118,000000,21.41,21.5,20.8,21.03,230068,0
+LNTH.US,D,20191119,000000,21.18,21.44,20.885,21.13,542205,0
+LNTH.US,D,20191120,000000,21.1,21.37,20.65,20.77,285094,0
+LNTH.US,D,20191121,000000,20.79,20.8,19.895,20.14,273245,0
+LNTH.US,D,20191122,000000,20.28,20.45,19.77,20.23,200366,0
+LNTH.US,D,20191125,000000,20.32,21.03,20.25,20.7,288103,0
+LNTH.US,D,20191126,000000,20.7,21.06,20.53,20.7,437697,0
+LNTH.US,D,20191127,000000,20.75,21.025,20.58,20.92,163005,0
+LNTH.US,D,20191129,000000,20.83,21.1038,20.6,20.9,115057,0
+LNTH.US,D,20191202,000000,20.9,20.96,20.05,20.265,435721,0
+LNTH.US,D,20191203,000000,20.15,20.55,19.875,20.15,416227,0
+LNTH.US,D,20191204,000000,20.31,20.49,20.09,20.2,516562,0
+LNTH.US,D,20191205,000000,20.28,20.75,20.08,20.51,686150,0
+LNTH.US,D,20191206,000000,20.6,20.89,20.38,20.44,382290,0
+LNTH.US,D,20191209,000000,20.4,20.45,19.93,20.235,335353,0
+LNTH.US,D,20191210,000000,20.16,20.43,20.06,20.15,310753,0
+LNTH.US,D,20191211,000000,20.22,20.71,20.06,20.47,338779,0
+LNTH.US,D,20191212,000000,20.41,21.07,20.27,20.63,571999,0
+LNTH.US,D,20191213,000000,20.56,20.7,20.08,20.26,306143,0
+LNTH.US,D,20191216,000000,20.52,21.08,20.4,20.6,487416,0
+LNTH.US,D,20191217,000000,20.78,20.78,20.215,20.76,297567,0
+LNTH.US,D,20191218,000000,20.7,21.42,20.6,21.365,280996,0
+LNTH.US,D,20191219,000000,21.29,21.34,20.81,21.05,277615,0
+LNTH.US,D,20191220,000000,21.1,21.1,20.51,20.71,702568,0
+LNTH.US,D,20191223,000000,20.83,21,19.5,20.61,437119,0
+LNTH.US,D,20191224,000000,20.6,20.96,20.37,20.86,98149,0
+LNTH.US,D,20191226,000000,20.72,20.93,20.395,20.56,219921,0
+LNTH.US,D,20191227,000000,20.66,20.68,20.19,20.27,247915,0
+LNTH.US,D,20191230,000000,20.37,20.765,20.195,20.26,349945,0
+LNTH.US,D,20191231,000000,20.18,20.675,20.04,20.51,238638,0
+LNTH.US,D,20200102,000000,20.67,20.67,19.15,19.25,343898,0
+LNTH.US,D,20200103,000000,18.9,19.445,18.695,19.19,380483,0
+LNTH.US,D,20200106,000000,19.11,19.545,18.62,19.46,396030,0
+LNTH.US,D,20200107,000000,19.37,19.695,19.22,19.31,251150,0
+LNTH.US,D,20200108,000000,19.3,20.16,19.3,20.05,515342,0
+LNTH.US,D,20200109,000000,20.22,20.22,18.74,18.78,481727,0
+LNTH.US,D,20200110,000000,18.88,19.21,18.59,19.17,445827,0
+LNTH.US,D,20200113,000000,19.15,19.225,18,18.05,374694,0
+LNTH.US,D,20200114,000000,18.08,18.59,17.8,18.52,687250,0
+LNTH.US,D,20200115,000000,18.57,19.18,18.32,18.87,921492,0
+LNTH.US,D,20200116,000000,19.11,19.23,18.585,18.86,800867,0
+LNTH.US,D,20200117,000000,19.1,19.1,18.58,18.915,283303,0
+LNTH.US,D,20200121,000000,18.75,18.96,18.49,18.72,454548,0
+LNTH.US,D,20200122,000000,18.7,18.8,18.44,18.76,296697,0
+LNTH.US,D,20200123,000000,18.64,19.2,18.48,18.82,534393,0
+LNTH.US,D,20200124,000000,18.8,18.8,17.78,18.03,422470,0
+LNTH.US,D,20200127,000000,17.65,18.48,17.54,18.105,409083,0
+LNTH.US,D,20200128,000000,18.11,18.6,17.97,18.17,275189,0
+LNTH.US,D,20200129,000000,18.15,18.51,18.06,18.15,217148,0
+LNTH.US,D,20200130,000000,17.95,18.2,17.735,17.94,197094,0
+LNTH.US,D,20200131,000000,17.8,17.95,17.348,17.51,371357,0
+LNTH.US,D,20200203,000000,17,17.31,16.51,17.07,409463,0
+LNTH.US,D,20200204,000000,17.32,17.71,17.2,17.52,229344,0
+LNTH.US,D,20200205,000000,17.69,18.05,17.54,17.83,212430,0
+LNTH.US,D,20200206,000000,17.9,17.92,17.5,17.69,217720,0
+LNTH.US,D,20200207,000000,17.63,17.7,16.82,17.04,301531,0
+LNTH.US,D,20200210,000000,17.07,17.22,16.94,17.15,381402,0
+LNTH.US,D,20200211,000000,17.27,17.47,16.94,16.95,293059,0
+LNTH.US,D,20200212,000000,17.11,17.26,16.85,16.9,241254,0
+LNTH.US,D,20200213,000000,16.76,17.024,16.58,16.83,329260,0
+LNTH.US,D,20200214,000000,16.75,16.99,16.42,16.64,250116,0
+LNTH.US,D,20200218,000000,16.64,16.99,16.4,16.55,304436,0
+LNTH.US,D,20200219,000000,16.63,16.78,16.47,16.53,257771,0
+LNTH.US,D,20200220,000000,16.5,16.66,16.05,16.57,609557,0
+LNTH.US,D,20200221,000000,16.39,16.6,16.215,16.57,486600,0
+LNTH.US,D,20200224,000000,15.9,16.385,15.86,16.11,379284,0
+LNTH.US,D,20200225,000000,15.53,17.57,15.53,16.69,754139,0
+LNTH.US,D,20200226,000000,16.94,17.315,16.19,16.3,702239,0
+LNTH.US,D,20200227,000000,16,16.135,15.55,15.64,669297,0
+LNTH.US,D,20200228,000000,14.9701,15.84,14.92,15.55,733724,0
+LNTH.US,D,20200302,000000,15.55,15.82,15,15.605,537526,0
+LNTH.US,D,20200303,000000,15.52,15.95,15.13,15.44,598887,0
+LNTH.US,D,20200304,000000,15.7,15.92,15.3,15.71,487343,0
+LNTH.US,D,20200305,000000,15.5,15.525,14.7,15.06,575743,0
+LNTH.US,D,20200306,000000,14.73,15.15,14.38,15.07,632763,0
+LNTH.US,D,20200309,000000,14.7,15.2,14,14.05,604509,0
+LNTH.US,D,20200310,000000,14.37,14.37,13.44,13.88,656622,0
+LNTH.US,D,20200311,000000,13.56,13.88,13.21,13.62,618082,0
+LNTH.US,D,20200312,000000,12.7,12.79,11.48,12.11,745264,0
+LNTH.US,D,20200313,000000,12.6,12.96,11.95,12.92,663042,0
+LNTH.US,D,20200316,000000,12,12.19,10.75,10.78,805516,0
+LNTH.US,D,20200317,000000,10.94,12.07,10.17,11.76,604389,0
+LNTH.US,D,20200318,000000,11.21,11.68,8.67,9.11,708255,0
+LNTH.US,D,20200319,000000,9.11,11.34,9.0696,10.4,533580,0
+LNTH.US,D,20200320,000000,10.45,11.55,10.25,10.58,746995,0
+LNTH.US,D,20200323,000000,10.75,11.42,10.1,11.06,367590,0
+LNTH.US,D,20200324,000000,11.55,12,11.1,11.73,375556,0
+LNTH.US,D,20200325,000000,11.73,12.1,11.07,11.46,405171,0
+LNTH.US,D,20200326,000000,11.58,12.71,11.46,12.61,401867,0
+LNTH.US,D,20200327,000000,12.06,12.63,12.01,12.12,395767,0
+LNTH.US,D,20200330,000000,12.29,12.62,11.81,12.29,309452,0
+LNTH.US,D,20200331,000000,12.28,13.095,12.24,12.76,349288,0
+LNTH.US,D,20200401,000000,12.3,12.38,11.305,11.6,399795,0
+LNTH.US,D,20200402,000000,11.46,11.77,10.58,11.16,482262,0
+LNTH.US,D,20200403,000000,11.08,11.13,10.2126,10.34,285375,0
+LNTH.US,D,20200406,000000,10.78,11.34,10.78,11.09,412936,0
+LNTH.US,D,20200407,000000,11.34,11.91,11.23,11.51,432586,0
+LNTH.US,D,20200408,000000,11.79,13.01,11.67,12.93,281486,0
+LNTH.US,D,20200409,000000,13.26,13.74,12.78,13.21,415013,0
+LNTH.US,D,20200413,000000,13.06,13.43,12.74,13.38,334240,0
+LNTH.US,D,20200414,000000,13.57,14.19,13.44,14.04,547019,0
+LNTH.US,D,20200415,000000,13.62,13.785,12.75,13.04,476492,0
+LNTH.US,D,20200416,000000,13.12,13.48,12.695,13.15,719521,0
+LNTH.US,D,20200417,000000,13.61,13.9,13.26,13.85,447186,0
+LNTH.US,D,20200420,000000,13.59,13.9,13.06,13.28,384066,0
+LNTH.US,D,20200421,000000,12.85,13.52,12.77,13.31,292706,0
+LNTH.US,D,20200422,000000,13.61,13.775,13.24,13.62,160957,0
+LNTH.US,D,20200423,000000,13.69,14,13.49,13.69,187774,0
+LNTH.US,D,20200424,000000,13.73,13.92,13.5,13.64,237664,0
+LNTH.US,D,20200427,000000,13.7,13.9368,13.31,13.55,389864,0
+LNTH.US,D,20200428,000000,13.55,13.675,12.755,12.96,425756,0
+LNTH.US,D,20200429,000000,13.4,14.28,12.98,14.03,348052,0
+LNTH.US,D,20200430,000000,13.77,14.09,12.91,13.05,464205,0
+LNTH.US,D,20200501,000000,12.81,13.02,11.95,12.07,301412,0
+LNTH.US,D,20200504,000000,11.9,12.65,11.66,12.56,440211,0
+LNTH.US,D,20200505,000000,12.65,13.275,12.62,12.71,294058,0
+LNTH.US,D,20200506,000000,12.8,12.92,12.33,12.55,203227,0
+LNTH.US,D,20200507,000000,12.82,12.94,12.39,12.83,233588,0
+LNTH.US,D,20200508,000000,13.01,13.41,12.66,12.9,271000,0
+LNTH.US,D,20200511,000000,12.66,13.12,12.3,12.79,263002,0
+LNTH.US,D,20200512,000000,12.85,13.1,12.36,12.36,282560,0
+LNTH.US,D,20200513,000000,12.3,12.3,11.415,11.82,330936,0
+LNTH.US,D,20200514,000000,11.57,11.73,10.965,11.55,367193,0
+LNTH.US,D,20200515,000000,11.52,12.02,11.43,11.93,301576,0
+LNTH.US,D,20200518,000000,12.43,12.91,12.36,12.63,394089,0
+LNTH.US,D,20200519,000000,12.5,12.62,11.83,11.85,312237,0
+LNTH.US,D,20200520,000000,11.98,12.33,11.82,12.28,283220,0
+LNTH.US,D,20200521,000000,12.26,12.7,12.05,12.64,221391,0
+LNTH.US,D,20200522,000000,12.69,12.72,12.16,12.7,167995,0
+LNTH.US,D,20200526,000000,13.14,13.14,12.33,12.77,408007,0
+LNTH.US,D,20200527,000000,13.01,13.88,12.48,13.81,727147,0
+LNTH.US,D,20200528,000000,14.01,14.58,13.915,14.3,562447,0
+LNTH.US,D,20200529,000000,14.53,14.53,13.6,13.73,520187,0
+LNTH.US,D,20200601,000000,13.8,14.37,13.52,13.88,435414,0
+LNTH.US,D,20200602,000000,13.89,14.18,13.71,14.08,275634,0
+LNTH.US,D,20200603,000000,14.26,14.655,14.13,14.21,271534,0
+LNTH.US,D,20200604,000000,14.19,14.665,13.91,14.525,341081,0
+LNTH.US,D,20200605,000000,14.98,15.29,14.56,14.61,284722,0
+LNTH.US,D,20200608,000000,14.75,15.64,14.7452,15.51,277991,0
+LNTH.US,D,20200609,000000,15.27,15.38,14.73,15,258066,0
+LNTH.US,D,20200610,000000,15.01,15.01,13.95,14.12,355240,0
+LNTH.US,D,20200611,000000,13.55,13.64,12.83,12.94,330653,0
+LNTH.US,D,20200612,000000,13.05,13.6,12.53,13.01,331862,0
+LNTH.US,D,20200615,000000,12.56,13.63,12.52,13.59,282115,0
+LNTH.US,D,20200616,000000,14.49,14.69,13.91,14.085,345373,0
+LNTH.US,D,20200617,000000,14.19,14.19,13.53,13.85,501615,0
+LNTH.US,D,20200618,000000,13.71,14.62,13.56,14.28,705057,0
+LNTH.US,D,20200619,000000,14.37,15.22,13.57,14.83,9353057,0
+LNTH.US,D,20200622,000000,14.44,14.5,13.499,13.98,1534412,0
+LNTH.US,D,20200623,000000,14.06,14.13,13.39,13.64,1714604,0
+LNTH.US,D,20200624,000000,13.74,13.805,13.08,13.54,1376194,0
+LNTH.US,D,20200625,000000,13.5,14.05,13.22,14.01,876280,0
+LNTH.US,D,20200626,000000,13.85,14.19,13.3,13.32,1285989,0
+LNTH.US,D,20200629,000000,13.69,14.33,13.35,14.01,831862,0
+LNTH.US,D,20200630,000000,14,14.38,13.95,14.3,462277,0
+LNTH.US,D,20200701,000000,14.32,14.65,13.95,14.1,536629,0
+LNTH.US,D,20200702,000000,14.39,14.64,14.16,14.56,547506,0
+LNTH.US,D,20200706,000000,14.77,14.78,14.33,14.68,733207,0
+LNTH.US,D,20200707,000000,14.61,14.61,14.24,14.35,621979,0
+LNTH.US,D,20200708,000000,14.28,14.4,13.82,14.38,815520,0
+LNTH.US,D,20200709,000000,14.34,14.53,13.85,14.36,911366,0
+LNTH.US,D,20200710,000000,14.39,14.46,13.98,14.42,439916,0
+LNTH.US,D,20200713,000000,14.55,14.7983,14.4,14.44,486660,0
+LNTH.US,D,20200714,000000,14.48,15,14.17,14.99,554965,0
+LNTH.US,D,20200715,000000,15.39,16.03,15.29,15.79,806333,0
+LNTH.US,D,20200716,000000,15.78,15.91,15.4,15.67,433103,0
+LNTH.US,D,20200717,000000,15.63,15.86,15.55,15.75,404187,0
+LNTH.US,D,20200720,000000,15.69,15.75,15.23,15.64,559603,0
+LNTH.US,D,20200721,000000,15.88,15.96,15.43,15.54,918184,0
+LNTH.US,D,20200722,000000,15.52,15.91,15.52,15.79,461345,0
+LNTH.US,D,20200723,000000,15.83,16.5,15.63,16.34,706604,0
+LNTH.US,D,20200724,000000,16.22,16.47,15.56,15.79,453817,0
+LNTH.US,D,20200727,000000,15.81,15.95,15.26,15.59,427827,0
+LNTH.US,D,20200728,000000,15.49,15.59,15.16,15.27,665139,0
+LNTH.US,D,20200729,000000,15.41,15.9,15.09,15.71,501180,0
+LNTH.US,D,20200730,000000,15.7,15.7,14.39,14.65,670643,0
+LNTH.US,D,20200731,000000,14.44,14.46,13.1329,13.48,1600707,0
+LNTH.US,D,20200803,000000,13.51,13.66,13.145,13.3,923300,0
+LNTH.US,D,20200804,000000,13.93,13.93,12.615,12.66,994111,0
+LNTH.US,D,20200805,000000,12.87,12.9296,12.37,12.6,1371973,0
+LNTH.US,D,20200806,000000,12.54,13.04,12.35,13.03,996975,0
+LNTH.US,D,20200807,000000,12.92,13.33,12.9,13.29,618450,0
+LNTH.US,D,20200810,000000,13.39,13.9,13.31,13.75,537651,0
+LNTH.US,D,20200811,000000,13.81,14.095,13.63,13.68,453202,0
+LNTH.US,D,20200812,000000,13.79,13.8643,13.43,13.53,488575,0
+LNTH.US,D,20200813,000000,13.31,13.63,13.18,13.53,388527,0
+LNTH.US,D,20200814,000000,13.49,13.58,13.34,13.54,294953,0
+LNTH.US,D,20200817,000000,13.52,13.6,13.3,13.5,376660,0
+LNTH.US,D,20200818,000000,13.49,13.49,13.16,13.22,373477,0
+LNTH.US,D,20200819,000000,13.25,13.6,13.11,13.46,497814,0
+LNTH.US,D,20200820,000000,13.28,13.5,13.22,13.4,388567,0
+LNTH.US,D,20200821,000000,13.38,13.49,12.85,13.15,490015,0
+LNTH.US,D,20200824,000000,13.19,13.59,13.06,13.41,327851,0
+LNTH.US,D,20200825,000000,13.38,13.42,13.08,13.3,404054,0
+LNTH.US,D,20200826,000000,13.25,13.295,12.635,12.69,449211,0
+LNTH.US,D,20200827,000000,12.84,13.14,12.59,13.01,431789,0
+LNTH.US,D,20200828,000000,13.07,13.52,12.98,13.49,299287,0
+LNTH.US,D,20200831,000000,13.34,13.6599,13.21,13.42,493664,0
+LNTH.US,D,20200901,000000,13.32,13.35,12.95,13.13,496405,0
+LNTH.US,D,20200902,000000,13.1,13.5,12.88,13.44,492661,0
+LNTH.US,D,20200903,000000,13.46,13.56,13.03,13.13,390632,0
+LNTH.US,D,20200904,000000,13.13,13.26,12.65,13.02,436871,0
+LNTH.US,D,20200908,000000,12.85,12.99,12.65,12.7,423683,0
+LNTH.US,D,20200909,000000,12.84,13.3,12.755,12.99,390255,0
+LNTH.US,D,20200910,000000,13.12,13.2,12.77,12.84,307746,0
+LNTH.US,D,20200911,000000,12.84,13.04,12.38,12.57,327966,0
+LNTH.US,D,20200914,000000,12.77,13.05,12.41,13.03,233371,0
+LNTH.US,D,20200915,000000,13.11,13.19,12.82,12.85,227304,0
+LNTH.US,D,20200916,000000,12.85,13.38,12.75,13.12,616293,0
+LNTH.US,D,20200917,000000,12.98,13.375,12.8,13.11,342738,0
+LNTH.US,D,20200918,000000,13.25,13.29,12.49,12.92,999921,0
+LNTH.US,D,20200921,000000,12.57,12.79,12.05,12.47,453877,0
+LNTH.US,D,20200922,000000,12.51,12.57,12.2,12.44,322689,0
+LNTH.US,D,20200923,000000,12.42,12.5163,11.96,11.98,471534,0
+LNTH.US,D,20200924,000000,12.06,12.15,11.73,12.03,328857,0
+LNTH.US,D,20200925,000000,11.97,12.29,11.78,12.2,272881,0
+LNTH.US,D,20200928,000000,12.36,12.64,12.345,12.43,427299,0
+LNTH.US,D,20200929,000000,12.46,12.52,12.12,12.35,303338,0
+LNTH.US,D,20200930,000000,12.45,12.8,12.43,12.67,416952,0
+LNTH.US,D,20201001,000000,12.67,13,12.67,12.9,427551,0
+LNTH.US,D,20201002,000000,12.7,12.96,12.36,12.89,415855,0
+LNTH.US,D,20201005,000000,13.08,13.63,13.08,13.6,461006,0
+LNTH.US,D,20201006,000000,13.37,14.09,13.37,13.68,592720,0
+LNTH.US,D,20201007,000000,13.87,14.2,13.79,13.86,708078,0
+LNTH.US,D,20201008,000000,14.11,14.45,13.81,13.84,460093,0
+LNTH.US,D,20201009,000000,14.23,14.23,13.3,13.42,243950,0
+LNTH.US,D,20201012,000000,13.41,13.41,13.17,13.2,334642,0
+LNTH.US,D,20201013,000000,13.2,13.265,12.78,13.07,406596,0
+LNTH.US,D,20201014,000000,13.09,13.375,12.9739,13.12,361546,0
+LNTH.US,D,20201015,000000,12.92,13.49,12.73,13.25,569847,0
+LNTH.US,D,20201016,000000,13.25,13.57,13.04,13.35,392595,0
+LNTH.US,D,20201019,000000,13.44,13.46,13.06,13.18,452370,0
+LNTH.US,D,20201020,000000,13.29,13.305,12.7,12.97,306415,0
+LNTH.US,D,20201021,000000,13.05,13.1199,12.5,12.53,402368,0
+LNTH.US,D,20201022,000000,12.61,13.08,12.3807,13.01,830544,0
+LNTH.US,D,20201023,000000,13.09,13.19,12.6,12.93,321019,0
+LNTH.US,D,20201026,000000,12.77,12.9263,12.325,12.46,333529,0
+LNTH.US,D,20201027,000000,12.39,12.44,11.94,11.97,988998,0
+LNTH.US,D,20201028,000000,11.72,11.9,11.22,11.26,1124192,0
+LNTH.US,D,20201029,000000,11.21,11.37,10.725,11.205,533292,0
+LNTH.US,D,20201030,000000,11.2,11.27,10.74,10.86,501752,0
+LNTH.US,D,20201102,000000,10.95,11.04,10.66,10.88,397219,0
+LNTH.US,D,20201103,000000,11.01,11.2,10.865,11.06,537477,0
+LNTH.US,D,20201104,000000,10.97,11.37,10.97,11.24,510472,0
+LNTH.US,D,20201105,000000,10.97,11.48,10.52,10.75,744527,0
+LNTH.US,D,20201106,000000,10.87,11.49,10.61,11.27,624089,0
+LNTH.US,D,20201109,000000,11.85,12.57,11.68,11.74,562789,0
+LNTH.US,D,20201110,000000,11.88,12.1,11.63,12.09,501521,0
+LNTH.US,D,20201111,000000,12.13,12.355,11.62,11.73,300044,0
+LNTH.US,D,20201112,000000,11.59,11.91,11.35,11.53,650905,0
+LNTH.US,D,20201113,000000,11.9,12.3499,11.6,12.16,723025,0
+LNTH.US,D,20201116,000000,12.44,12.53,12.13,12.21,372615,0
+LNTH.US,D,20201117,000000,12.08,12.57,11.62,12.47,639028,0
+LNTH.US,D,20201118,000000,12.46,12.67,12.22,12.35,740282,0
+LNTH.US,D,20201119,000000,13.55,13.71,12.61,12.75,925325,0
+LNTH.US,D,20201120,000000,12.62,12.89,12.28,12.51,416173,0
+LNTH.US,D,20201123,000000,12.62,12.9,12.5853,12.88,332688,0
+LNTH.US,D,20201124,000000,12.79,13.35,12.79,13.22,436400,0
+LNTH.US,D,20201125,000000,12.89,13.2,12.89,13,571693,0
+LNTH.US,D,20201127,000000,13.07,13.2094,12.97,13.17,97926,0
+LNTH.US,D,20201130,000000,13.08,13.23,12.985,13.16,407239,0
+LNTH.US,D,20201201,000000,13.32,13.55,13.21,13.46,543696,0
+LNTH.US,D,20201202,000000,13.49,13.63,13.38,13.49,360631,0
+LNTH.US,D,20201203,000000,13.61,13.63,13.27,13.4,477532,0
+LNTH.US,D,20201204,000000,13.54,13.86,13.38,13.74,498943,0
+LNTH.US,D,20201207,000000,13.7,13.89,13.5351,13.78,391607,0
+LNTH.US,D,20201208,000000,13.62,13.99,13.54,13.98,414765,0
+LNTH.US,D,20201209,000000,13.98,14.86,13.95,14.78,749510,0
+LNTH.US,D,20201210,000000,14.6,15.2,14.2112,14.79,348224,0
+LNTH.US,D,20201211,000000,14.66,14.83,14.576,14.62,219581,0
+LNTH.US,D,20201214,000000,14.68,14.77,14.135,14.15,326373,0
+LNTH.US,D,20201215,000000,14.2,14.27,14.01,14.26,279315,0
+LNTH.US,D,20201216,000000,14.3,14.66,14.2,14.45,310873,0
+LNTH.US,D,20201217,000000,14.47,14.75,14.29,14.73,312584,0
+LNTH.US,D,20201218,000000,14.8,15.05,14.52,14.85,1602549,0
+LNTH.US,D,20201221,000000,14.51,14.96,14.49,14.91,391173,0
+LNTH.US,D,20201222,000000,15.01,15.06,14.62,14.7,218142,0
+LNTH.US,D,20201223,000000,14.77,14.94,14.6161,14.83,1661144,0
+LNTH.US,D,20201224,000000,15.045,15.045,14.7,14.74,1746724,0
+LNTH.US,D,20201228,000000,14.9,14.94,14.5,14.8,362969,0
+LNTH.US,D,20201229,000000,14.72,14.875,13.68,13.86,442930,0
+LNTH.US,D,20201230,000000,13.615,13.83,13.18,13.28,541351,0
+LNTH.US,D,20201231,000000,13.21,13.5801,13.01,13.49,404403,0
+LNTH.US,D,20210104,000000,13.51,13.88,13.3,13.77,545729,0
+LNTH.US,D,20210105,000000,13.95,14.25,13.78,13.99,427212,0
+LNTH.US,D,20210106,000000,14.01,14.71,14.01,14.63,770128,0
+LNTH.US,D,20210107,000000,14.76,14.985,14.48,14.76,319480,0
+LNTH.US,D,20210108,000000,14.82,14.86,14.5,14.82,391670,0
+LNTH.US,D,20210111,000000,14.71,14.91,14.55,14.89,649873,0
+LNTH.US,D,20210112,000000,14.99,15.79,14.91,15.77,542563,0
+LNTH.US,D,20210113,000000,15.77,15.86,15.505,15.7,579684,0
+LNTH.US,D,20210114,000000,15.87,16.14,15.8,15.91,723152,0
+LNTH.US,D,20210115,000000,15.8,16.0499,15.43,15.43,308011,0
+LNTH.US,D,20210119,000000,15.63,15.7,15.35,15.6,310602,0
+LNTH.US,D,20210120,000000,15.64,15.79,15.2,15.38,345568,0
+LNTH.US,D,20210121,000000,15.57,15.61,15.28,15.4,628863,0
+LNTH.US,D,20210122,000000,15.29,16,15.275,15.96,526663,0
+LNTH.US,D,20210125,000000,15.92,16.335,15.77,16.32,937233,0
+LNTH.US,D,20210126,000000,16.45,16.86,16.155,16.68,484012,0
+LNTH.US,D,20210127,000000,16.45,17.12,16.36,16.85,732162,0
+LNTH.US,D,20210128,000000,16.88,16.99,15.535,16.04,625103,0
+LNTH.US,D,20210129,000000,16.13,16.53,15.95,16.27,571773,0
+LNTH.US,D,20210201,000000,16.82,17.68,16.6,16.93,859313,0
+LNTH.US,D,20210202,000000,17.22,17.2523,16.9,17,551433,0
+LNTH.US,D,20210203,000000,17.11,17.46,17.07,17.28,470030,0
+LNTH.US,D,20210204,000000,17.31,17.92,17.24,17.8,466661,0
+LNTH.US,D,20210205,000000,17.635,18.8799,17.635,18.8,909299,0
+LNTH.US,D,20210208,000000,19.37,20.2,19.14,19.6,886370,0
+LNTH.US,D,20210209,000000,19.83,20,19.3753,19.78,675829,0
+LNTH.US,D,20210210,000000,20.15,20.15,19.4,19.68,689250,0
+LNTH.US,D,20210211,000000,19.65,20.29,19.64,19.99,583233,0
+LNTH.US,D,20210212,000000,20.03,20.25,19.65,20,396425,0
+LNTH.US,D,20210216,000000,20.1,20.25,19.37,19.7,468724,0
+LNTH.US,D,20210217,000000,19.5,19.71,19.22,19.39,375293,0
+LNTH.US,D,20210218,000000,19.35,19.5,19.08,19.33,304279,0
+LNTH.US,D,20210219,000000,19.39,19.564,19.085,19.37,285341,0
+LNTH.US,D,20210222,000000,19.19,19.48,19.02,19.3,276460,0
+LNTH.US,D,20210223,000000,19,19.33,18.88,19.1,545652,0
+LNTH.US,D,20210224,000000,19.31,19.82,19.18,19.66,412107,0
+LNTH.US,D,20210225,000000,19.62,19.86,18.87,19.15,425169,0
+LNTH.US,D,20210226,000000,18.02,19.15,17.27,18.68,762494,0
+LNTH.US,D,20210301,000000,18.69,19.41,18.69,19.03,485944,0
+LNTH.US,D,20210302,000000,19.01,19.24,18.31,18.31,441643,0
+LNTH.US,D,20210303,000000,18.45,18.72,18.11,18.45,286313,0
+LNTH.US,D,20210304,000000,18.28,18.63,18.08,18.48,761061,0
+LNTH.US,D,20210305,000000,18.6,19.13,17.905,19.06,658250,0
+LNTH.US,D,20210308,000000,19.12,19.59,18.82,19.12,424150,0
+LNTH.US,D,20210309,000000,19.25,19.66,19.14,19.36,392601,0
+LNTH.US,D,20210310,000000,19.55,19.7266,19.24,19.39,394206,0
+LNTH.US,D,20210311,000000,19.46,19.79,19.46,19.65,448317,0
+LNTH.US,D,20210312,000000,19.75,19.75,19.29,19.65,595195,0
+LNTH.US,D,20210315,000000,19.57,19.8496,19.345,19.5,377413,0
+LNTH.US,D,20210316,000000,19.39,19.59,19.14,19.36,280169,0
+LNTH.US,D,20210317,000000,19.34,19.58,19.17,19.55,346249,0
+LNTH.US,D,20210318,000000,19.54,19.81,19.335,19.51,717843,0
+LNTH.US,D,20210319,000000,19.39,20.1,19.36,20.04,1080504,0
+LNTH.US,D,20210322,000000,20.01,20.5,19.905,20.49,561606,0
+LNTH.US,D,20210323,000000,20.35,20.71,20.21,20.37,1024559,0
+LNTH.US,D,20210324,000000,20.51,20.72,20.01,20.02,862557,0
+LNTH.US,D,20210325,000000,19.92,20.27,19.56,20.11,777598,0
+LNTH.US,D,20210326,000000,20.16,20.27,19.32,19.8,491168,0
+LNTH.US,D,20210329,000000,19.63,19.93,19.52,19.7,408136,0
+LNTH.US,D,20210330,000000,19.81,21.9884,19.72,21.66,2192108,0
+LNTH.US,D,20210331,000000,21.69,21.86,21.31,21.37,634865,0
+LNTH.US,D,20210401,000000,21.35,21.51,20.7,21,578803,0
+LNTH.US,D,20210405,000000,21.15,21.74,21.115,21.43,340076,0
+LNTH.US,D,20210406,000000,21.38,21.77,21.32,21.45,254604,0
+LNTH.US,D,20210407,000000,21.415,21.58,20.98,21.05,398624,0
+LNTH.US,D,20210408,000000,21.1,21.61,21.03,21.18,354615,0
+LNTH.US,D,20210409,000000,21.22,21.22,20.81,21.04,343180,0
+LNTH.US,D,20210412,000000,20.755,21.155,20.41,21.01,331535,0
+LNTH.US,D,20210413,000000,21.01,21.2,20.774,20.91,516726,0
+LNTH.US,D,20210414,000000,20.9,21.56,20.8,21.35,491074,0
+LNTH.US,D,20210415,000000,21.41,21.88,21.2,21.8,663479,0
+LNTH.US,D,20210416,000000,21.75,21.97,21.52,21.7,393153,0
+LNTH.US,D,20210419,000000,21.73,21.74,21.16,21.21,383060,0
+LNTH.US,D,20210420,000000,21.12,21.31,20.7,21.12,577063,0
+LNTH.US,D,20210421,000000,20.98,21.59,20.69,21.54,378116,0
+LNTH.US,D,20210422,000000,21.62,22.11,21.02,21.85,531395,0
+LNTH.US,D,20210423,000000,21.97,22.54,21.82,22.27,559318,0
+LNTH.US,D,20210426,000000,22.28,22.82,22.265,22.72,543936,0
+LNTH.US,D,20210427,000000,22.87,23,22.5458,22.68,474275,0
+LNTH.US,D,20210428,000000,23.01,23.7,22.75,23.55,548381,0
+LNTH.US,D,20210429,000000,23.66,23.85,23.27,23.52,415941,0
+LNTH.US,D,20210430,000000,23.27,23.8,23.26,23.7,442255,0
+LNTH.US,D,20210503,000000,23.6,24.205,23.54,23.68,894541,0
+LNTH.US,D,20210504,000000,23.83,24.26,22.75,22.89,936603,0
+LNTH.US,D,20210505,000000,23.08,23.08,22.33,22.34,492200,0
+LNTH.US,D,20210506,000000,22.25,22.29,21.76,22.09,985641,0
+LNTH.US,D,20210507,000000,22.14,22.65,21.9,21.97,3282989,0
+LNTH.US,D,20210510,000000,21.92,22.32,21.22,21.24,1577097,0
+LNTH.US,D,20210511,000000,21.16,21.43,20.66,20.71,822479,0
+LNTH.US,D,20210512,000000,20.48,20.8,19.72,19.81,719854,0
+LNTH.US,D,20210513,000000,19.88,20.96,19.63,20.77,1110362,0
+LNTH.US,D,20210514,000000,20.46,21.28,20.46,21.12,407763,0
+LNTH.US,D,20210517,000000,20.92,21.15,20.43,21.01,339284,0
+LNTH.US,D,20210518,000000,21.09,21.26,20.79,20.8,321259,0
+LNTH.US,D,20210519,000000,20.48,20.85,20.12,20.82,473384,0
+LNTH.US,D,20210520,000000,20.89,21.36,20.81,21.27,582875,0
+LNTH.US,D,20210521,000000,21.47,21.91,21.33,21.53,1179795,0
+LNTH.US,D,20210524,000000,21.71,21.77,21,21.25,567008,0
+LNTH.US,D,20210525,000000,21.41,21.52,20.23,20.25,669170,0
+LNTH.US,D,20210526,000000,20.42,20.48,19.301,19.51,1127423,0
+LNTH.US,D,20210527,000000,22.66,24.1962,22,22.78,5483601,0
+LNTH.US,D,20210528,000000,22.78,24.44,22.75,24.25,1364842,0
+LNTH.US,D,20210601,000000,24.36,24.69,23.73,24.59,928951,0
+LNTH.US,D,20210602,000000,24.57,24.96,24.14,24.47,826937,0
+LNTH.US,D,20210603,000000,24.38,24.62,23.9555,24.56,1228986,0
+LNTH.US,D,20210604,000000,24.6,24.73,24.24,24.59,358435,0
+LNTH.US,D,20210607,000000,24.59,25.475,24.38,25.18,660522,0
+LNTH.US,D,20210608,000000,25.24,25.79,25.07,25.4,466645,0
+LNTH.US,D,20210609,000000,25.4,25.57,24.5,24.54,615250,0
+LNTH.US,D,20210610,000000,24.57,24.7884,23.76,24.4,540006,0
+LNTH.US,D,20210611,000000,24.31,24.47,23.8301,24.3,484920,0
+LNTH.US,D,20210614,000000,24.34,24.93,24.26,24.29,332608,0
+LNTH.US,D,20210615,000000,24.24,24.51,24.16,24.44,329741,0
+LNTH.US,D,20210616,000000,24.38,24.72,24.245,24.66,385126,0
+LNTH.US,D,20210617,000000,24.66,25.005,24.393,24.82,367908,0
+LNTH.US,D,20210618,000000,24.94,24.94,24.54,24.62,643046,0
+LNTH.US,D,20210621,000000,24.83,25.24,24.63,25.16,596673,0
+LNTH.US,D,20210622,000000,25.08,25.57,24.86,25.53,396388,0
+LNTH.US,D,20210623,000000,25.76,26.08,25.48,25.97,495840,0
+LNTH.US,D,20210624,000000,26.22,26.67,26.039,26.54,488589,0
+LNTH.US,D,20210625,000000,26.72,27.35,26.71,27.2,2933950,0
+LNTH.US,D,20210628,000000,27.31,27.33,26.89,27.17,620618,0
+LNTH.US,D,20210629,000000,27.21,27.81,26.52,27.51,726205,0
+LNTH.US,D,20210630,000000,27.54,27.75,27.4,27.64,587845,0
+LNTH.US,D,20210701,000000,27.72,28.67,27.65,28.59,729212,0
+LNTH.US,D,20210702,000000,28.63,28.7362,28.18,28.51,718859,0
+LNTH.US,D,20210706,000000,28.41,28.64,27.71,28.17,660190,0
+LNTH.US,D,20210707,000000,28.2,28.46,27.93,28.15,428861,0
+LNTH.US,D,20210708,000000,27.86,28.4,27.86,28.02,513916,0
+LNTH.US,D,20210709,000000,28.14,28.2772,27.05,27.11,483461,0
+LNTH.US,D,20210712,000000,27.02,27.58,26.87,27.37,618554,0
+LNTH.US,D,20210713,000000,27.31,27.58,26.58,26.58,402399,0
+LNTH.US,D,20210714,000000,26.64,26.65,25.51,25.62,530717,0
+LNTH.US,D,20210715,000000,25.075,25.83,25.075,25.68,577239,0
+LNTH.US,D,20210716,000000,26.1,26.2,25.45,25.55,343515,0
+LNTH.US,D,20210719,000000,25.08,26.02,25.06,25.49,451655,0
+LNTH.US,D,20210720,000000,25.68,26.48,25.47,26.06,428938,0
+LNTH.US,D,20210721,000000,26.17,26.36,25.97,26.06,443537,0
+LNTH.US,D,20210722,000000,26.07,26.1425,25.55,25.62,435416,0
+LNTH.US,D,20210723,000000,25.75,25.8643,25.1,25.67,592247,0
+LNTH.US,D,20210726,000000,25.8,25.8647,25.32,25.67,340824,0
+LNTH.US,D,20210727,000000,25.66,25.83,25.05,25.17,1251914,0
+LNTH.US,D,20210728,000000,25.845,27.2,24.8247,27.01,420459,0
+LNTH.US,D,20210729,000000,27.09,27.42,26.75,27.05,364081,0
+LNTH.US,D,20210730,000000,27.14,27.88,26.06,26.17,729846,0
+LNTH.US,D,20210802,000000,26.39,27.07,26.14,26.8,881044,0
+LNTH.US,D,20210803,000000,26.85,27.04,26.4,26.61,411451,0
+LNTH.US,D,20210804,000000,26.42,26.76,26.07,26.11,179515,0
+LNTH.US,D,20210805,000000,26.18,26.41,25.96,26.38,197730,0
+LNTH.US,D,20210806,000000,26.47,26.83,26.32,26.81,213990,0
+LNTH.US,D,20210809,000000,26.5,26.65,26.23,26.29,185610,0
+LNTH.US,D,20210810,000000,26.23,26.39,25.49,25.68,230005,0
+LNTH.US,D,20210811,000000,25.83,25.92,24.92,25.6,228610,0
+LNTH.US,D,20210812,000000,25.51,26.33,25.42,26.25,414212,0
+LNTH.US,D,20210813,000000,26.19,26.24,25.18,25.52,230821,0
+LNTH.US,D,20210816,000000,25.46,25.68,24.81,24.98,503771,0
+LNTH.US,D,20210817,000000,24.77,24.91,23.22,24.25,954010,0
+LNTH.US,D,20210818,000000,24.31,24.89,24.09,24.46,536736,0
+LNTH.US,D,20210819,000000,24.31,24.65,23.97,24.23,855202,0
+LNTH.US,D,20210820,000000,24.12,25.05,23.91,24.99,363030,0
+LNTH.US,D,20210823,000000,25.25,25.82,25.05,25.78,373891,0
+LNTH.US,D,20210824,000000,25.73,25.85,25.08,25.18,212757,0
+LNTH.US,D,20210825,000000,25.17,25.4,24.9,25.14,206474,0
+LNTH.US,D,20210826,000000,25.23,25.25,24.73,24.77,127535,0
+LNTH.US,D,20210827,000000,24.75,25.81,24.7,25.69,424398,0
+LNTH.US,D,20210830,000000,25.85,26.045,25.41,25.97,208355,0
+LNTH.US,D,20210831,000000,26.04,26.5699,26,26.37,265098,0
+LNTH.US,D,20210901,000000,26.4,26.84,26.285,26.76,226891,0
+LNTH.US,D,20210902,000000,26.86,27.16,26.6,27.1,360059,0
+LNTH.US,D,20210903,000000,27.12,27.6,27.07,27.15,291981,0
+LNTH.US,D,20210907,000000,27.09,27.32,26.02,26.17,373614,0
+LNTH.US,D,20210908,000000,26.06,26.18,25.67,26.16,192593,0
+LNTH.US,D,20210909,000000,26.07,26.341,25.855,26.13,238343,0
+LNTH.US,D,20210910,000000,27.06,27.06,25.61,25.96,236401,0
+LNTH.US,D,20210913,000000,26.23,26.23,24.69,25.07,397249,0
+LNTH.US,D,20210914,000000,25.24,25.24,24.49,24.58,298297,0
+LNTH.US,D,20210915,000000,25.005,25.505,24.37,25.41,333904,0
+LNTH.US,D,20210916,000000,25.3,25.78,25.15,25.64,424626,0
+LNTH.US,D,20210917,000000,25.75,25.8696,25.16,25.6,936550,0
+LNTH.US,D,20210920,000000,25.04,25.9,25.04,25.81,369693,0
+LNTH.US,D,20210921,000000,26.05,26.35,25.76,25.97,277380,0
+LNTH.US,D,20210922,000000,26.12,26.535,25.85,26.28,186263,0
+LNTH.US,D,20210923,000000,26.32,28.2,26.32,27.01,966272,0
+LNTH.US,D,20210924,000000,26.8,27.17,26.13,26.97,261012,0
+LNTH.US,D,20210927,000000,26.94,27.67,26.43,27.44,427213,0
+LNTH.US,D,20210928,000000,27.35,27.35,25.94,26.08,453363,0
+LNTH.US,D,20210929,000000,26.2,26.39,25.6,25.77,277181,0
+LNTH.US,D,20210930,000000,25.89,26.11,25.37,25.68,254898,0
+LNTH.US,D,20211001,000000,25.76,25.99,25.01,25.87,300606,0
+LNTH.US,D,20211004,000000,25.83,25.9,24.42,24.75,344007,0
+LNTH.US,D,20211005,000000,24.82,25.35,24.51,25.26,353692,0
+LNTH.US,D,20211006,000000,25.05,25.38,24.47,24.8,215444,0
+LNTH.US,D,20211007,000000,24.99,25.61,24.87,24.91,406115,0
+LNTH.US,D,20211008,000000,24.89,24.97,23.61,23.73,396011,0
+LNTH.US,D,20211011,000000,23.65,24.18,23.17,23.19,194911,0
+LNTH.US,D,20211012,000000,23.34,23.58,23.12,23.43,224450,0
+LNTH.US,D,20211013,000000,22.94,23.59,22.94,23.35,245231,0
+LNTH.US,D,20211014,000000,23.39,24.06,23.0328,23.18,273087,0
+LNTH.US,D,20211015,000000,23.71,23.78,22.2,23.26,1100745,0
+LNTH.US,D,20211018,000000,23.975,23.975,22.7,22.74,313299,0
+LNTH.US,D,20211019,000000,22.95,23.35,22.88,23.15,204998,0
+LNTH.US,D,20211020,000000,23.14,23.559,23.14,23.27,122936,0
+LNTH.US,D,20211021,000000,23,23.42,22.61,23.1,182871,0
+LNTH.US,D,20211022,000000,23.08,23.45,22.57,22.72,286793,0
+LNTH.US,D,20211025,000000,22.82,23.34,22.55,23.14,230988,0
+LNTH.US,D,20211026,000000,23.24,23.24,22.68,22.84,225386,0
+LNTH.US,D,20211027,000000,22.98,22.98,22.515,22.54,242555,0
+LNTH.US,D,20211028,000000,22.69,23.1,22.69,22.89,237569,0
+LNTH.US,D,20211029,000000,22.91,23.45,22.8,23.39,282624,0
+LNTH.US,D,20211101,000000,23.37,24.2,23.29,23.97,247366,0
+LNTH.US,D,20211102,000000,24.11,24.29,23.51,24.21,237802,0
+LNTH.US,D,20211103,000000,24.2,25.01,24.17,24.8,443184,0
+LNTH.US,D,20211104,000000,25.99,28.58,25.9,27.55,1273828,0
+LNTH.US,D,20211105,000000,27.98,30.07,27.78,28.92,1099611,0
+LNTH.US,D,20211108,000000,28.89,29.8,28.89,29.44,662944,0
+LNTH.US,D,20211109,000000,29.45,30.36,29.2,30.14,728563,0
+LNTH.US,D,20211110,000000,30.02,31.6,29.825,30.15,809506,0
+LNTH.US,D,20211111,000000,30.13,30.69,29.81,29.96,344311,0
+LNTH.US,D,20211112,000000,30.05,30.81,29.63,30.44,356898,0
+LNTH.US,D,20211115,000000,30.47,30.5,29.45,29.79,335225,0
+LNTH.US,D,20211116,000000,29.53,29.9,29.39,29.51,349256,0
+LNTH.US,D,20211117,000000,29.48,29.95,29.08,29.29,354552,0
+LNTH.US,D,20211118,000000,29.3,29.4,28.58,28.96,397062,0
+LNTH.US,D,20211119,000000,28.95,29.1,28.6,28.69,281901,0
+LNTH.US,D,20211122,000000,28.75,29.4,28.4,29.01,853142,0
+LNTH.US,D,20211123,000000,28.85,29.05,28.3,28.6,381046,0
+LNTH.US,D,20211124,000000,28.35,28.69,27.815,28.38,316142,0
+LNTH.US,D,20211126,000000,27.99,28.19,27.01,27.89,339814,0
+LNTH.US,D,20211129,000000,28.32,28.4,26.75,26.79,389458,0
+LNTH.US,D,20211130,000000,26.73,27.16,25.69,26.78,405762,0
+LNTH.US,D,20211201,000000,27.3,27.8899,26.12,26.12,416598,0
+LNTH.US,D,20211202,000000,26.27,26.935,25.79,26.72,465922,0
+LNTH.US,D,20211203,000000,26.76,27.47,26,26.5,270676,0
+LNTH.US,D,20211206,000000,26.76,27.27,26.42,26.63,325931,0
+LNTH.US,D,20211207,000000,26.85,28.095,26.685,27.84,408737,0
+LNTH.US,D,20211208,000000,27.88,28.34,27.5,28.26,312826,0
+LNTH.US,D,20211209,000000,27.92,28.14,27.3,27.39,383009,0
+LNTH.US,D,20211210,000000,27.48,27.48,26.83,27.2,387370,0
+LNTH.US,D,20211213,000000,27,27.25,26.57,26.84,292066,0
+LNTH.US,D,20211214,000000,26.62,27.035,26.05,26.56,253078,0
+LNTH.US,D,20211215,000000,26.72,27.49,25.97,27.39,448847,0
+LNTH.US,D,20211216,000000,27.53,27.54,25.57,26.01,490730,0
+LNTH.US,D,20211217,000000,26.08,27.74,25.75,27.14,1982903,0
+LNTH.US,D,20211220,000000,26.63,27.67,26.275,27.52,542840,0
+LNTH.US,D,20211221,000000,27.64,29.35,27.64,28.43,771954,0
+LNTH.US,D,20211222,000000,28.38,29.24,28.285,29.15,368118,0
+LNTH.US,D,20211223,000000,29.39,30.08,29,29.41,387390,0
+LNTH.US,D,20211227,000000,29.52,30.3,29.295,30.1,413584,0
+LNTH.US,D,20211228,000000,30.11,30.73,29.82,30.02,563857,0
+LNTH.US,D,20211229,000000,29.97,30.19,29.56,29.92,359318,0
+LNTH.US,D,20211230,000000,29.83,30.28,29.39,29.49,301647,0
+LNTH.US,D,20211231,000000,29.53,29.75,28.86,28.89,482116,0
+LNTH.US,D,20220103,000000,28.94,29.35,28.43,29.16,458659,0
+LNTH.US,D,20220104,000000,29.12,29.52,28.565,28.76,267549,0
+LNTH.US,D,20220105,000000,28.66,28.955,27.39,27.44,311624,0
+LNTH.US,D,20220106,000000,27.05,27.78,26.88,27.62,437315,0
+LNTH.US,D,20220107,000000,27.47,27.91,26.8,26.89,471483,0
+LNTH.US,D,20220110,000000,26.61,26.8,26.19,26.39,339906,0
+LNTH.US,D,20220111,000000,26.51,27.12,26,27.07,247457,0
+LNTH.US,D,20220112,000000,27.21,27.33,26.78,26.98,224072,0
+LNTH.US,D,20220113,000000,27.11,27.2,26.39,26.5,172883,0
+LNTH.US,D,20220114,000000,26.15,27.32,26.15,27.29,306917,0
+LNTH.US,D,20220118,000000,26.93,27.08,26.16,26.24,296731,0
+LNTH.US,D,20220119,000000,26.25,26.69,25.83,25.9,367134,0
+LNTH.US,D,20220120,000000,26.06,26.94,25.778,25.86,265465,0
+LNTH.US,D,20220121,000000,25.6,26.48,25.2,25.23,326163,0
+LNTH.US,D,20220124,000000,24.99,26.04,24.13,25.98,597759,0
+LNTH.US,D,20220125,000000,25.86,25.86,24.565,25.05,345603,0
+LNTH.US,D,20220126,000000,25.28,25.84,24.38,24.76,413451,0
+LNTH.US,D,20220127,000000,24.98,25.34,24.165,24.28,230552,0
+LNTH.US,D,20220128,000000,24.57,24.81,23.51,24.77,265912,0
+LNTH.US,D,20220131,000000,24.73,25.59,24.72,25.41,294167,0
+LNTH.US,D,20220201,000000,25.51,26,25.11,25.91,356142,0
+LNTH.US,D,20220202,000000,26.09,26.28,25.485,26.15,235996,0
+LNTH.US,D,20220203,000000,25.86,26.29,25.79,26.12,245258,0
+LNTH.US,D,20220204,000000,25.9,26.95,25.7,26.56,203809,0
+LNTH.US,D,20220207,000000,26.28,26.97,25.965,26.61,219551,0
+LNTH.US,D,20220208,000000,26.57,27.53,26.35,27.46,155653,0
+LNTH.US,D,20220209,000000,27.71,28.26,27.66,27.99,194523,0
+LNTH.US,D,20220210,000000,27.24,28.4,27.24,27.75,228677,0
+LNTH.US,D,20220211,000000,27.79,28.57,27.79,28.47,332996,0
+LNTH.US,D,20220214,000000,28.63,29.18,27.5438,28.44,355666,0
+LNTH.US,D,20220215,000000,28.5752,29.48,28.5752,29.04,408710,0
+LNTH.US,D,20220216,000000,28.95,30.17,28.95,29.85,788633,0
+LNTH.US,D,20220217,000000,29.38,30,29.33,29.88,486525,0
+LNTH.US,D,20220218,000000,29.82,30.13,28.58,28.85,489091,0
+LNTH.US,D,20220222,000000,28.55,29.47,28.47,28.95,394011,0
+LNTH.US,D,20220223,000000,29.29,30.126,28.83,28.86,624486,0
+LNTH.US,D,20220224,000000,38.28,41.51,37.7901,40.15,6219101,0
+LNTH.US,D,20220225,000000,40.7,48,40.21,46.63,4946236,0
+LNTH.US,D,20220228,000000,45.83,48.09,45.6,47.82,2195495,0
+LNTH.US,D,20220301,000000,47,50,46.49,49.15,1835519,0
+LNTH.US,D,20220302,000000,48.99,52.68,48.13,52.4,1447604,0
+LNTH.US,D,20220303,000000,52.35,52.84,49.26,49.93,1494605,0
+LNTH.US,D,20220304,000000,49.69,52.7,49.31,52.3,1681642,0
+LNTH.US,D,20220307,000000,52.7,54.0999,51.4311,51.77,1039907,0
+LNTH.US,D,20220308,000000,51.69,51.72,49.03,50.81,1164041,0
+LNTH.US,D,20220309,000000,52.47,53.3652,51.14,52.51,1306552,0
+LNTH.US,D,20220310,000000,51.62,53.2,49.92,51.93,1198246,0
+LNTH.US,D,20220311,000000,52.43,56.19,51.37,51.82,1327042,0
+LNTH.US,D,20220314,000000,51.76,52.23,49.02,49.87,1037381,0
+LNTH.US,D,20220315,000000,50.11,52.8,49.29,52.57,1155370,0
+LNTH.US,D,20220316,000000,52.8,55.48,51.9,54.98,1889327,0
+LNTH.US,D,20220317,000000,54.66,55.6386,53.895,54.95,1212852,0
+LNTH.US,D,20220318,000000,55,56.76,53.7,54.97,2427240,0
+LNTH.US,D,20220321,000000,54.56,56.69,54.13,55.24,1220100,0
+LNTH.US,D,20220322,000000,55.58,58.28,54.71,55.69,1705802,0
+LNTH.US,D,20220323,000000,55.21,57.14,54.96,55.5,714824,0
+LNTH.US,D,20220324,000000,55.54,55.5806,48.2001,50.93,3371988,0
+LNTH.US,D,20220325,000000,51.12,52.92,49.39,49.9,1746015,0
+LNTH.US,D,20220328,000000,49.38,52.67,48.8851,52.25,985991,0
+LNTH.US,D,20220329,000000,53.62,57.1,53.62,56.64,1732603,0
+LNTH.US,D,20220330,000000,56.22,58.15,55.21,55.9,975506,0
+LNTH.US,D,20220331,000000,55.9,58.168,55.011,55.31,1171560,0
+LNTH.US,D,20220401,000000,55.44,58.78,54.5,58.36,1600378,0
+LNTH.US,D,20220404,000000,57.38,59.13,55.69,56.71,1100469,0
+LNTH.US,D,20220405,000000,56.92,59.1,56.07,57.34,1071871,0
+LNTH.US,D,20220406,000000,56.73,58.755,56.02,58.56,1062412,0
+LNTH.US,D,20220407,000000,58.35,60.3799,58.02,59.6,2265354,0
+LNTH.US,D,20220408,000000,59.32,60.71,57.67,60.19,1424967,0
+LNTH.US,D,20220411,000000,60.1,60.5,57.37,58.72,742681,0
+LNTH.US,D,20220412,000000,59.09,60.67,57.57,57.9,726979,0
+LNTH.US,D,20220413,000000,58.46,61.26,58.46,59.48,944077,0
+LNTH.US,D,20220414,000000,59.85,61.118,59.2405,60.28,884458,0
+LNTH.US,D,20220418,000000,59.66,61.25,59.1005,60.78,623121,0
+LNTH.US,D,20220419,000000,60.83,63,60.82,61.43,980234,0
+LNTH.US,D,20220420,000000,61.72,64.14,61.39,63.76,809821,0
+LNTH.US,D,20220421,000000,63.98,64.07,59.1704,59.33,1010683,0
+LNTH.US,D,20220422,000000,58.88,60.1,58,58.33,730802,0
+LNTH.US,D,20220425,000000,57.31,59.43,56.82,59.09,859465,0
+LNTH.US,D,20220426,000000,59.49,60.18,57.97,57.99,910730,0
+LNTH.US,D,20220427,000000,58.23,58.76,55.92,58.17,1189798,0
+LNTH.US,D,20220428,000000,58.5,59.39,56.26,59.12,970309,0
+LNTH.US,D,20220429,000000,68.65,68.8,63.11,66.41,4386887,0
+LNTH.US,D,20220502,000000,67.15,69.7388,64.18,65.96,1943069,0
+LNTH.US,D,20220503,000000,66.18,67.7,63.89,65.65,1553782,0
+LNTH.US,D,20220504,000000,65.97,67.61,63.82,66.65,1689583,0
+LNTH.US,D,20220505,000000,66.56,67.61,63.46,64.15,1090500,0
+LNTH.US,D,20220506,000000,64.2,64.93,62.76,64.2,1324166,0
+LNTH.US,D,20220509,000000,63.9,63.9,54.7,55.54,1332168,0
+LNTH.US,D,20220510,000000,56.11,59.13,56.11,58.19,1052295,0
+LNTH.US,D,20220511,000000,57.84,61.72,57.13,58.67,1016919,0
+LNTH.US,D,20220512,000000,58.03,60.845,58.03,59.6,1120831,0
+LNTH.US,D,20220513,000000,60.95,65.97,60.65,64,1661186,0
+LNTH.US,D,20220516,000000,63.27,67.3,63.1375,66.89,1253846,0
+LNTH.US,D,20220517,000000,67.78,67.945,64.96,66.2,935046,0
+LNTH.US,D,20220518,000000,65.07,65.07,61.841,62.86,1060450,0
+LNTH.US,D,20220519,000000,62.72,64.85,62.01,63.29,952012,0
+LNTH.US,D,20220520,000000,63.7,64.13,60.4513,62.29,906109,0
+LNTH.US,D,20220523,000000,63.23,67.35,62.965,66.43,1290602,0
+LNTH.US,D,20220524,000000,65.47,66.39,62.3,63.76,1085583,0
+LNTH.US,D,20220525,000000,63.56,66.6,63.02,65.18,991326,0
+LNTH.US,D,20220526,000000,67.86,69.42,63.7,66.15,1341631,0
+LNTH.US,D,20220527,000000,66.42,71.24,65.68,70.34,1878524,0
+LNTH.US,D,20220531,000000,69.54,70.97,67.4,68.52,1320365,0
+LNTH.US,D,20220601,000000,69.955,70.5389,65.7769,68.76,1072999,0
+LNTH.US,D,20220602,000000,68.49,72.9,68,70.84,1218921,0
+LNTH.US,D,20220603,000000,70,72.17,68.85,71.89,746523,0
+LNTH.US,D,20220606,000000,73.62,73.71,69.21,70.08,1173841,0
+LNTH.US,D,20220607,000000,69.59,72.755,69.36,72.65,1145002,0
+LNTH.US,D,20220608,000000,72.5,73.78,71.2534,72.09,688281,0
+LNTH.US,D,20220609,000000,72,73.042,66.92,67.13,1233017,0
+LNTH.US,D,20220610,000000,64.23,65.25,61.27,63.85,1981803,0
+LNTH.US,D,20220613,000000,61.71,62.26,59.61,61.88,1395026,0
+LNTH.US,D,20220614,000000,61.88,63.12,60.87,62.58,755270,0
+LNTH.US,D,20220615,000000,62.87,65.92,62.87,64.36,1485715,0
+LNTH.US,D,20220616,000000,62.36,63.605,59.18,59.54,1297426,0
+LNTH.US,D,20220617,000000,59.64,62.08,59.425,60.72,1838969,0
+LNTH.US,D,20220621,000000,62,63.61,61.01,61.87,1446187,0
+LNTH.US,D,20220622,000000,60.66,62.09,59.5,60.14,1253049,0
+LNTH.US,D,20220623,000000,60.85,61.65,59.71,61.29,947159,0
+LNTH.US,D,20220624,000000,62.33,64.32,61.01,62.82,2899719,0
+LNTH.US,D,20220627,000000,63.9,66.6,61.6889,65.84,1320059,0
+LNTH.US,D,20220628,000000,65.87,67.94,62.3701,63.78,1018496,0
+LNTH.US,D,20220629,000000,63.76,64.9,62.09,64.21,673905,0
+LNTH.US,D,20220630,000000,63.47,66.33,62.5292,66.03,1306813,0
+LNTH.US,D,20220701,000000,65.79,67.6,60.28,63.5,1378359,0
+LNTH.US,D,20220705,000000,62.45,65.178,61.52,64.73,650729,0
+LNTH.US,D,20220706,000000,64.4,64.83,61.11,61.42,707749,0
+LNTH.US,D,20220707,000000,62,65.03,61.5,63.11,644521,0
+LNTH.US,D,20220708,000000,63.67,69.08,63.1901,67.79,2090628,0
+LNTH.US,D,20220711,000000,67.08,68.44,64.7384,66.24,788967,0
+LNTH.US,D,20220712,000000,66.52,66.7861,62.76,66.09,977307,0
+LNTH.US,D,20220713,000000,64.36,68.23,64.1,67.43,993853,0
+LNTH.US,D,20220714,000000,66,68.94,64.54,67.91,1122282,0
+LNTH.US,D,20220715,000000,69.12,72.26,67.33,70.65,2056303,0
+LNTH.US,D,20220718,000000,71.5,72.7699,65.99,66.88,1497412,0
+LNTH.US,D,20220719,000000,67.44,71.635,66.98,71.48,924514,0
+LNTH.US,D,20220720,000000,71.32,75.0852,71.19,74.16,1622024,0
+LNTH.US,D,20220721,000000,74.16,74.34,68.376,71.89,1670942,0
+LNTH.US,D,20220722,000000,72.55,73.2,68.2,68.66,1036239,0
+LNTH.US,D,20220725,000000,69.98,71.195,68.3301,70.47,892656,0
+LNTH.US,D,20220726,000000,70.5,72.1,69.72,70.8,717538,0
+LNTH.US,D,20220727,000000,72.73,74.4,70.13,74.14,998933,0
+LNTH.US,D,20220728,000000,74.7,78.17,72.75,75.77,2014413,0
+LNTH.US,D,20220729,000000,74.46,77.16,73.53,76.72,998396,0
+LNTH.US,D,20220801,000000,76.6,77.78,75.06,75.59,1084308,0
+LNTH.US,D,20220802,000000,75.13,77.5,74.51,76.14,854025,0
+LNTH.US,D,20220803,000000,76.19,76.93,73.89,75.89,1546631,0
+LNTH.US,D,20220804,000000,79.26,81.43,66.26,71.24,3265474,0
+LNTH.US,D,20220805,000000,71.49,78.8529,71.46,78.57,1703905,0
+LNTH.US,D,20220808,000000,79.01,83.93,78.62,79.19,1377412,0
+LNTH.US,D,20220809,000000,79.36,82.86,78,79.76,1169639,0
+LNTH.US,D,20220810,000000,80.91,83.54,80.4985,82.84,1018658,0
+LNTH.US,D,20220811,000000,82.88,85.265,82.66,83.34,1037538,0
+LNTH.US,D,20220812,000000,83.14,83.9499,81.51,83.15,890558,0
+LNTH.US,D,20220815,000000,82.82,84.87,82.34,83.7,1218762,0
+LNTH.US,D,20220816,000000,83.28,84.365,81.42,83.38,706179,0
+LNTH.US,D,20220817,000000,82.32,84.07,81.81,83.31,833691,0
+LNTH.US,D,20220818,000000,83.39,84.54,81.6,82.54,718254,0
+LNTH.US,D,20220819,000000,81.73,83.62,81,82.47,880858,0
+LNTH.US,D,20220822,000000,81.27,82.85,80.1,80.74,802295,0
+LNTH.US,D,20220823,000000,80.74,81.76,79.56,80.9,567071,0
+LNTH.US,D,20220824,000000,81,84.36,81,82.88,815686,0
+LNTH.US,D,20220825,000000,83.79,86.85,83.5,86.6,1128140,0
+LNTH.US,D,20220826,000000,85.92,86.68,81.04,81.51,1237512,0
+LNTH.US,D,20220829,000000,80.29,81.3624,78,80.19,968186,0
+LNTH.US,D,20220830,000000,80.19,80.99,76.55,77.37,667857,0
+LNTH.US,D,20220831,000000,77.67,79.4,77.27,78.8,622597,0
+LNTH.US,D,20220901,000000,77.65,78.72,76.18,78.7,707515,0
+LNTH.US,D,20220902,000000,79.73,80.855,77.77,78.48,624376,0
+LNTH.US,D,20220906,000000,78.5,80.78,78.465,79.47,808227,0
+LNTH.US,D,20220907,000000,79.25,83.88,78.25,83.32,1120341,0
+LNTH.US,D,20220908,000000,82.51,85.33,82.26,84.52,1082919,0
+LNTH.US,D,20220909,000000,84.75,85.81,83.85,85.05,628542,0
+LNTH.US,D,20220912,000000,85.78,86.57,83.76,86.24,786105,0
+LNTH.US,D,20220913,000000,84.27,86.65,83.7212,84.59,733571,0
+LNTH.US,D,20220914,000000,84.59,87.47,83.3501,86.05,882014,0
+LNTH.US,D,20220915,000000,85.83,86.3938,82.5,83.06,691610,0
+LNTH.US,D,20220916,000000,81.31,82.06,77.77,79.51,1500022,0
+LNTH.US,D,20220919,000000,78.88,79,75.0504,77.2,1250592,0
+LNTH.US,D,20220920,000000,76.88,77.6243,74.25,76.11,784001,0
+LNTH.US,D,20220921,000000,76.25,76.46,73.2,73.2,788338,0
+LNTH.US,D,20220922,000000,73.06,73.225,69.33,70.82,1405928,0
+LNTH.US,D,20220923,000000,69.23,69.61,66.896,68.36,1055033,0
+LNTH.US,D,20220926,000000,68.01,69.03,66.1,66.6,1201969,0
+LNTH.US,D,20220927,000000,67.82,68.8,66.57,67.39,644644,0
+LNTH.US,D,20220928,000000,67.48,70.41,67.47,69.33,1045348,0
+LNTH.US,D,20220929,000000,68.69,69.12,66.57,69.01,648339,0
+LNTH.US,D,20220930,000000,69.1,72.75,69.045,70.33,1134490,0
+LNTH.US,D,20221003,000000,70.62,75.41,70.62,74.52,676960,0
+LNTH.US,D,20221004,000000,75.99,77.06,75.7005,76.77,836731,0
+LNTH.US,D,20221005,000000,76.1,78.27,75.09,77.67,530974,0
+LNTH.US,D,20221006,000000,77.97,79.56,74.6,74.7,605888,0
+LNTH.US,D,20221007,000000,70.39,70.54,63.74,65.44,5058153,0
+LNTH.US,D,20221010,000000,65.63,67.4225,64.71,66.23,1923866,0
+LNTH.US,D,20221011,000000,66.54,67.805,63.3,67.04,15528871,0
+LNTH.US,D,20221012,000000,67.6,68.14,65.79,67.72,1006367,0
+LNTH.US,D,20221013,000000,67.57,72.13,66.16,70.94,1446551,0
+LNTH.US,D,20221014,000000,71.51,71.95,67.5,68.84,822608,0
+LNTH.US,D,20221017,000000,70.5,72.21,70.26,71.59,722437,0
+LNTH.US,D,20221018,000000,73.14,74.51,71.74,72.68,736337,0
+LNTH.US,D,20221019,000000,71.81,72.545,70.335,70.55,818359,0
+LNTH.US,D,20221020,000000,70.19,73.51,69.411,71.71,706656,0
+LNTH.US,D,20221021,000000,71.6,72.54,69.13,72.33,648188,0
+LNTH.US,D,20221024,000000,73.17,73.2,69.96,72.47,697600,0
+LNTH.US,D,20221025,000000,73.13,75.59,73.12,74.35,665666,0
+LNTH.US,D,20221026,000000,75.16,77.15,74.64,75.9,663245,0
+LNTH.US,D,20221027,000000,76.85,77.14,73.94,74.01,668333,0
+LNTH.US,D,20221028,000000,73.95,76.11,73.23,75.45,823729,0
+LNTH.US,D,20221031,000000,75.16,75.515,73.21,73.99,718539,0
+LNTH.US,D,20221101,000000,74.46,74.66,72.225,72.72,940090,0
+LNTH.US,D,20221102,000000,72.5,72.5,68.14,68.89,1305135,0
+LNTH.US,D,20221103,000000,64.09,70.1081,59.94,60.05,3108878,0
+LNTH.US,D,20221104,000000,61.19,61.67,59.03,60.6,1493272,0
+LNTH.US,D,20221107,000000,60.89,61.285,54.18,56.28,2782469,0
+LNTH.US,D,20221108,000000,56.63,59.005,55.36,57.05,1694661,0
+LNTH.US,D,20221109,000000,56.36,58.56,55.76,55.85,898409,0
+LNTH.US,D,20221110,000000,59.76,60.615,58.31,59.69,965812,0
+LNTH.US,D,20221111,000000,59.73,60.68,55.865,56.47,1336342,0
+LNTH.US,D,20221114,000000,56.24,58.36,55.09,57.25,1554961,0
+LNTH.US,D,20221115,000000,59,60.8999,58.91,59.05,1080676,0
+LNTH.US,D,20221116,000000,58.5,58.52,55.63,55.82,904634,0
+LNTH.US,D,20221117,000000,54.79,55.88,54,55.11,842792,0
+LNTH.US,D,20221118,000000,56.47,58.21,56.225,57.7,950892,0
+LNTH.US,D,20221121,000000,57.26,59.09,56.8,57.38,884588,0
+LNTH.US,D,20221122,000000,57.62,58.26,56.26,57.92,744481,0
+LNTH.US,D,20221123,000000,57.68,59.29,57.01,58.76,694055,0
+LNTH.US,D,20221125,000000,58.67,58.75,57.58,58.45,322358,0
+LNTH.US,D,20221128,000000,58.41,60.92,58.41,60.89,1033737,0
+LNTH.US,D,20221129,000000,60.85,61.95,60.25,60.65,632272,0
+LNTH.US,D,20221130,000000,61.37,62.8,60.51,62.08,774579,0
+LNTH.US,D,20221201,000000,62.61,63.09,60.27,61.25,640348,0
+LNTH.US,D,20221202,000000,60.98,62.16,60.88,61.27,484486,0
+LNTH.US,D,20221205,000000,57.49,57.93,54.56,56.01,4083084,0
+LNTH.US,D,20221206,000000,56.15,57.3262,54.845,55.48,5789984,0
+LNTH.US,D,20221207,000000,55.74,56.1557,52.91,54.33,2303417,0
+LNTH.US,D,20221208,000000,55.16,55.4,53.34,53.51,1815176,0
+LNTH.US,D,20221209,000000,53.71,54.09,52.5816,53.31,1114485,0
+LNTH.US,D,20221212,000000,54.34,55.41,53.75,54.92,967890,0
+LNTH.US,D,20221213,000000,56.71,57.2024,53.5,54.54,926661,0
+LNTH.US,D,20221214,000000,54.5,55.31,53.93,54.4,526436,0
+LNTH.US,D,20221215,000000,53.66,53.9582,52.36,52.72,664888,0
+LNTH.US,D,20221216,000000,52.01,53.37,51.59,53,1581381,0
+LNTH.US,D,20221219,000000,53,53,51.53,52.39,917738,0
+LNTH.US,D,20221220,000000,52.12,53.23,51.93,52.36,569441,0
+LNTH.US,D,20221221,000000,52.98,52.98,51.72,52.37,662052,0
+LNTH.US,D,20221222,000000,52.22,52.22,50.74,51.39,569789,0
+LNTH.US,D,20221223,000000,51.05,51.1977,50.06,50.63,767183,0
+LNTH.US,D,20221227,000000,50.675,51.08,48.92,49.1,988308,0
+LNTH.US,D,20221228,000000,49.1,49.46,47.77,48.76,1272529,0
+LNTH.US,D,20221229,000000,49.26,50.9,48.6,50.62,814542,0
+LNTH.US,D,20221230,000000,50.11,51.02,49.76,50.96,888868,0
+LNTH.US,D,20230103,000000,51.45,52.2,49.95,50.67,849711,0
+LNTH.US,D,20230104,000000,51.36,52.18,50.3,51.02,767818,0
+LNTH.US,D,20230105,000000,50.85,50.97,48.89,48.94,799619,0
+LNTH.US,D,20230106,000000,49.31,49.83,48.16,48.48,816072,0
+LNTH.US,D,20230109,000000,49.12,49.63,47.46,47.76,1103915,0
+LNTH.US,D,20230110,000000,48.18,48.965,47.65,48.27,719091,0
+LNTH.US,D,20230111,000000,48.28,50.07,47.76,50.04,1199818,0
+LNTH.US,D,20230112,000000,50.25,52.16,49.87,51.31,1011296,0
+LNTH.US,D,20230113,000000,51.02,53.23,50.87,53.08,1319711,0
+LNTH.US,D,20230117,000000,52.97,54.575,52.2,54.05,1220043,0
+LNTH.US,D,20230118,000000,54.3,55.4,53.235,55.35,1119957,0
+LNTH.US,D,20230119,000000,55.32,56.03,53.94,54.42,1409762,0
+LNTH.US,D,20230120,000000,54.97,55.56,53.37,53.42,1524221,0
+LNTH.US,D,20230123,000000,53.64,54.8399,53.375,54.59,651645,0
+LNTH.US,D,20230124,000000,54.52,55.66,53.72,54.65,525515,0
+LNTH.US,D,20230125,000000,54.33,54.75,53.58,54.65,418895,0
+LNTH.US,D,20230126,000000,55.36,55.94,54.995,55.84,539127,0
+LNTH.US,D,20230127,000000,55.57,56.715,55.05,56.2,596503,0
+LNTH.US,D,20230130,000000,55.81,56.725,55.35,56.27,720526,0
+LNTH.US,D,20230131,000000,56.5,57.58,56.26,57.5,777381,0
+LNTH.US,D,20230201,000000,57.61,59.11,56.86,58.64,1016441,0
+LNTH.US,D,20230202,000000,59.35,60.74,59.27,60.66,1004057,0
+LNTH.US,D,20230203,000000,59.82,60.93,59.755,60.8,829867,0
+LNTH.US,D,20230206,000000,60.8,61.85,59.14,60.02,1099784,0
+LNTH.US,D,20230207,000000,59.73,60.32,58.42,60.02,978669,0
+LNTH.US,D,20230208,000000,59.59,60.62,58.85,58.91,1000280,0
+LNTH.US,D,20230209,000000,59.25,60.241,58.44,58.82,1037517,0
+LNTH.US,D,20230210,000000,58.47,58.74,57.56,58.27,560324,0
+LNTH.US,D,20230213,000000,58.49,58.76,57.51,58.14,753072,0
+LNTH.US,D,20230214,000000,57.86,58.79,57.26,57.82,973414,0
+LNTH.US,D,20230215,000000,57.52,60.49,57.245,60.03,640525,0
+LNTH.US,D,20230216,000000,59.25,60.8242,58.69,59.85,765158,0
+LNTH.US,D,20230217,000000,59.9,60.16,58.81,59.72,524523,0
+LNTH.US,D,20230221,000000,59.6,60.2,58.07,58.27,860369,0
+LNTH.US,D,20230222,000000,58.56,59.22,57.85,58.25,896613,0
+LNTH.US,D,20230223,000000,70,71.3,67.38,69.99,4187859,0
+LNTH.US,D,20230224,000000,69.71,73.44,69.38,72.41,1737341,0
+LNTH.US,D,20230227,000000,73.02,75.1,72.12,72.64,1297394,0
+LNTH.US,D,20230228,000000,72.67,74.705,72.48,73.96,1181319,0
+LNTH.US,D,20230301,000000,73.96,74.355,72.7116,73.08,650386,0
+LNTH.US,D,20230302,000000,72.28,73.725,72.0084,73.35,892478,0
+LNTH.US,D,20230303,000000,74,74.04,72.14,72.94,996015,0
+LNTH.US,D,20230306,000000,72.49,73.76,71.19,73,1073901,0
+LNTH.US,D,20230307,000000,73.25,73.28,71.56,72.37,828027,0
+LNTH.US,D,20230308,000000,74.11,76.94,73.67,75.24,1391411,0
+LNTH.US,D,20230309,000000,75.5,76.56,72.91,73.17,1217119,0
+LNTH.US,D,20230310,000000,72.63,74.06,70.84,71.26,1224420,0
+LNTH.US,D,20230313,000000,69.67,71.85,68.77,70.75,1414085,0
+LNTH.US,D,20230314,000000,72.72,74.0923,71.66,73.02,852304,0
+LNTH.US,D,20230315,000000,71.58,73.34,71.39,73.24,813411,0
+LNTH.US,D,20230316,000000,72.74,78.88,72.54,78.83,1410099,0
+LNTH.US,D,20230317,000000,78.86,80.4,77.235,77.84,1647500,0
+LNTH.US,D,20230320,000000,77.84,79.445,76.5825,79.18,904250,0
+LNTH.US,D,20230321,000000,79.98,83.82,79.8536,82.86,1083498,0
+LNTH.US,D,20230322,000000,82.33,83.545,80.44,80.47,1130225,0
+LNTH.US,D,20230323,000000,81.28,83.25,79.2729,79.62,922727,0
+LNTH.US,D,20230324,000000,79.33,81.75,78.545,81.43,849316,0
+LNTH.US,D,20230327,000000,81.13,81.95,79.84,80.47,1452082,0
+LNTH.US,D,20230328,000000,80.91,81.61,79.48,80.15,1172781,0
+LNTH.US,D,20230329,000000,80.58,80.58,78.7401,79.32,589195,0
+LNTH.US,D,20230330,000000,80.14,81.655,79.64,80.72,830217,0
+LNTH.US,D,20230331,000000,81.25,82.71,81.25,82.56,1126887,0
+LNTH.US,D,20230403,000000,82.09,82.85,81.02,82.41,723093,0
+LNTH.US,D,20230404,000000,82.8,83.76,82.13,82.67,674903,0
+LNTH.US,D,20230405,000000,82.55,83.59,81.81,83.5,592300,0
+LNTH.US,D,20230406,000000,83.59,83.94,82.272,83.1,430154,0
+LNTH.US,D,20230410,000000,82.39,85.71,82.0042,85.53,906909,0
+LNTH.US,D,20230411,000000,86.56,87,85.53,86.35,862625,0
+LNTH.US,D,20230412,000000,87.37,87.74,85.44,85.48,735446,0
+LNTH.US,D,20230413,000000,86.06,87.59,85.8,87.28,923673,0
+LNTH.US,D,20230414,000000,87,88.89,86.49,88.67,1045951,0
+LNTH.US,D,20230417,000000,88.67,89.67,88.28,89.16,837297,0
+LNTH.US,D,20230418,000000,89.57,90.89,88.57,90.79,1151276,0
+LNTH.US,D,20230419,000000,90.79,91.62,90.255,90.53,775877,0
+LNTH.US,D,20230420,000000,89.27,90.33,89.09,89.61,1264186,0
+LNTH.US,D,20230421,000000,89.63,91.4099,89.28,90.63,867598,0
+LNTH.US,D,20230424,000000,90.65,91.43,90.08,91.22,607884,0
+LNTH.US,D,20230425,000000,90.64,90.97,89.29,89.72,788289,0
+LNTH.US,D,20230426,000000,89.17,89.19,83.99,84.89,1672176,0
+LNTH.US,D,20230427,000000,84.89,85.51,83.78,85.19,972578,0
+LNTH.US,D,20230428,000000,84.52,86.84,84.04,85.45,907763,0
+LNTH.US,D,20230501,000000,85.13,85.5,83.1639,83.37,917712,0
+LNTH.US,D,20230502,000000,83.3,83.44,81.945,82.7,791958,0
+LNTH.US,D,20230503,000000,82.88,83.725,81.28,82.51,1795263,0
+LNTH.US,D,20230504,000000,86.15,99.3226,86,94.86,3415302,0
+LNTH.US,D,20230505,000000,96.19,98.1486,93.5783,94.06,1298885,0
+LNTH.US,D,20230508,000000,93.32,95.8312,91.7601,94.82,1016727,0
+LNTH.US,D,20230509,000000,95.03,97.99,94.54,97.32,983395,0
+LNTH.US,D,20230510,000000,98.49,99.97,96.65,98.96,620771,0
+LNTH.US,D,20230511,000000,98.82,99.4764,98.02,99.38,655105,0
+LNTH.US,D,20230512,000000,99.83,100.8505,98.14,99.65,615558,0
+LNTH.US,D,20230515,000000,99.36,99.8035,98.42,99.21,851276,0
+LNTH.US,D,20230516,000000,98.57,98.57,96.93,97.43,607812,0
+LNTH.US,D,20230517,000000,97.71,98.475,94.77,97.97,866108,0
+LNTH.US,D,20230518,000000,97.93,98.15,95.58,96.02,669503,0
+LNTH.US,D,20230519,000000,97.07,97.249,95.25,97.24,836871,0
+LNTH.US,D,20230522,000000,97.67,99.26,97.495,98.32,986165,0
+LNTH.US,D,20230523,000000,98.19,100.48,95.761,96.25,716681,0
+LNTH.US,D,20230524,000000,95.7,96.9,95.08,96.29,423068,0
+LNTH.US,D,20230525,000000,96.89,98.65,94.9692,97.85,993184,0
+LNTH.US,D,20230526,000000,98.12,99.01,88.51,91.05,2557348,0
+LNTH.US,D,20230530,000000,91.05,91.99,87.02,87.12,1301095,0
+LNTH.US,D,20230531,000000,87.08,88.11,84.88,86.59,1327478,0
+LNTH.US,D,20230601,000000,87.27,89.71,86.29,89.08,795766,0
+LNTH.US,D,20230602,000000,89.44,90.24,87.61,88.67,797065,0
+LNTH.US,D,20230605,000000,88.09,89.65,86.8201,87.6,1393958,0
+LNTH.US,D,20230606,000000,87.45,90.27,87.45,89.68,832238,0
+LNTH.US,D,20230607,000000,90.23,90.97,83.6,86.81,1309492,0
+LNTH.US,D,20230608,000000,86.5,89.32,86.5,88.78,703085,0
+LNTH.US,D,20230609,000000,88.8,89.1762,85.57,85.97,1187863,0
+LNTH.US,D,20230612,000000,85.76,86.975,82.275,83.98,1542812,0
+LNTH.US,D,20230613,000000,84.22,86.17,84.12,85.94,1034448,0
+LNTH.US,D,20230614,000000,86.31,86.5,84.31,86.2,1695158,0
+LNTH.US,D,20230615,000000,86.36,90.34,85.44,89.81,1083285,0
+LNTH.US,D,20230616,000000,91.3,91.37,87.74,88.27,1343482,0
+LNTH.US,D,20230620,000000,87.66,94.47,87.66,92.87,1338405,0
+LNTH.US,D,20230621,000000,92.87,93.53,91.56,92.2,900952,0
+LNTH.US,D,20230622,000000,91.92,92.33,90.76,91.78,628363,0
+LNTH.US,D,20230623,000000,90.94,94.01,89.6737,92.52,1264860,0
+LNTH.US,D,20230626,000000,92.08,92.8723,86.34,86.48,1409158,0
+LNTH.US,D,20230627,000000,87.4,87.97,84.02,84.44,1341910,0
+LNTH.US,D,20230628,000000,84.7,85.44,83.81,84.54,780609,0
+LNTH.US,D,20230629,000000,84.42,85.27,82.81,82.95,932961,0
+LNTH.US,D,20230630,000000,84.03,84.735,82.53,83.92,1212470,0
+LNTH.US,D,20230703,000000,83.76,84.86,82.22,83.77,408434,0
+LNTH.US,D,20230705,000000,83.77,83.77,81.505,82.45,618722,0
+LNTH.US,D,20230706,000000,81.77,81.77,80.33,81.41,696451,0
+LNTH.US,D,20230707,000000,81.67,82.73,81.4225,82.4,716551,0
+LNTH.US,D,20230710,000000,82.36,85.08,82.25,84.86,747907,0
+LNTH.US,D,20230711,000000,84.92,85.3,83.38,83.41,595951,0
+LNTH.US,D,20230712,000000,84.67,85.3,83.51,83.9,550022,0
+LNTH.US,D,20230713,000000,83.91,85.05,83.5,84.42,552517,0
+LNTH.US,D,20230714,000000,84.49,86.99,84.24,86.09,889465,0
+LNTH.US,D,20230717,000000,85.75,87.75,85.5395,87.4,926481,0
+LNTH.US,D,20230718,000000,87.4,90.77,86.93,90.755,1188419,0
+LNTH.US,D,20230719,000000,91.21,91.81,86.66,89.21,1469975,0
+LNTH.US,D,20230720,000000,89.48,89.48,84.44,84.93,906517,0
+LNTH.US,D,20230721,000000,84.98,88,84.54,87.54,739421,0
+LNTH.US,D,20230724,000000,87.28,87.28,83.26,84.43,832142,0
+LNTH.US,D,20230725,000000,83.8,85.51,83.4,84,626292,0
+LNTH.US,D,20230726,000000,83.65,84.85,83.5,84.07,608582,0
+LNTH.US,D,20230727,000000,85.09,86.125,84.255,85.46,729777,0
+LNTH.US,D,20230728,000000,85.72,88.6,84.79,87.95,1109893,0
+LNTH.US,D,20230731,000000,87.98,88.0588,85.53,86.49,844567,0
+LNTH.US,D,20230801,000000,86.1,87.24,83.43,83.6,737256,0
+LNTH.US,D,20230802,000000,82.4,83.6,81.73,81.82,1014887,0
+LNTH.US,D,20230803,000000,74.35,77.45,69.7401,73.06,4595853,0
+LNTH.US,D,20230804,000000,73.1,76.44,73.1,75.69,1868710,0
+LNTH.US,D,20230807,000000,75.22,75.265,71.241,72.32,2074885,0
+LNTH.US,D,20230808,000000,72.19,73.18,68.66,70.41,1918640,0
+LNTH.US,D,20230809,000000,70.65,70.865,68.47,68.82,1062745,0
+LNTH.US,D,20230810,000000,68.69,69.82,67.57,68.09,1153374,0
+LNTH.US,D,20230811,000000,67.93,69.19,67.585,69,762086,0
+LNTH.US,D,20230814,000000,68.65,69.67,68.08,69.04,970691,0
+LNTH.US,D,20230815,000000,68.52,68.76,67.68,68.45,623031,0
+LNTH.US,D,20230816,000000,67.92,68.1499,66.16,66.73,943819,0
+LNTH.US,D,20230817,000000,66.64,66.9299,64.59,65.86,1090034,0
+LNTH.US,D,20230818,000000,65.19,67.25,64.88,66.28,982253,0
+LNTH.US,D,20230821,000000,66.1,67.72,66.01,67.32,727720,0
+LNTH.US,D,20230822,000000,67.55,67.83,66.26,67.35,676460,0
+LNTH.US,D,20230823,000000,68,68,66.18,66.35,880264,0
+LNTH.US,D,20230824,000000,66.3,66.79,65.16,65.25,970765,0
+LNTH.US,D,20230825,000000,65.14,66.44,64.94,66.37,484417,0
+LNTH.US,D,20230828,000000,66.54,67.43,66.26,66.4,662509,0
+LNTH.US,D,20230829,000000,66.25,66.9,64.99,66.7,703149,0
+LNTH.US,D,20230830,000000,66.56,68.68,66.56,67.79,691488,0
+LNTH.US,D,20230831,000000,67.8,68.78,67.23,68.44,793387,0
+LNTH.US,D,20230901,000000,69.09,69.16,67.03,67.3,453475,0
+LNTH.US,D,20230905,000000,66.95,67.15,65.52,66.05,613130,0
+LNTH.US,D,20230906,000000,66.31,67.69,66.03,66.73,564667,0
+LNTH.US,D,20230907,000000,66.31,66.61,63.45,66.16,791298,0
+LNTH.US,D,20230908,000000,66.36,66.75,65.6,66.4,471431,0
+LNTH.US,D,20230911,000000,66.58,67.41,65.23,65.35,641464,0
+LNTH.US,D,20230912,000000,64.73,65.03,62.465,64.1,1047539,0
+LNTH.US,D,20230913,000000,63.35,64.44,62.18,62.4,774425,0
+LNTH.US,D,20230914,000000,62.81,67.16,62.29,66.36,2068893,0
+LNTH.US,D,20230915,000000,66.43,66.7904,64.06,64.81,2347474,0
+LNTH.US,D,20230918,000000,64.71,65.08,63.74,64.1,797149,0
+LNTH.US,D,20230919,000000,64.1,64.17,62.79,63.22,1047830,0
+LNTH.US,D,20230920,000000,63.51,63.72,61.67,61.96,1018592,0
+LNTH.US,D,20230921,000000,61.29,61.76,60.01,60.27,946556,0
+LNTH.US,D,20230922,000000,60.41,62.2,59.85,61.82,885790,0
+LNTH.US,D,20230925,000000,61.45,64.75,61.308,64.62,847624,0
+LNTH.US,D,20230926,000000,64.39,67.15,64.01,65.27,1497810,0
+LNTH.US,D,20230927,000000,65.55,66.86,65.37,65.9,876641,0
+LNTH.US,D,20230928,000000,65.5,70.33,65.45,69.53,1368867,0
+LNTH.US,D,20230929,000000,70.31,70.44,68.4393,69.48,1263530,0
+LNTH.US,D,20231002,000000,69.07,69.4,66.45,67.65,802725,0
+LNTH.US,D,20231003,000000,73,74.86,68.47,74.65,3115806,0
+LNTH.US,D,20231004,000000,75.09,75.6899,71.29,72.46,1305830,0
+LNTH.US,D,20231005,000000,72.8,73.3,68.38,68.39,1351313,0
+LNTH.US,D,20231006,000000,67.6,71.94,67.6,70.83,855074,0
+LNTH.US,D,20231009,000000,70.08,70.67,69.09,70.04,906001,0
+LNTH.US,D,20231010,000000,70.28,71.63,69.5,70.5,1264660,0
+LNTH.US,D,20231011,000000,70.06,70.165,66.66,68.03,938127,0
+LNTH.US,D,20231012,000000,68.08,68.08,64.8,65.23,896338,0
+LNTH.US,D,20231013,000000,65.21,67.86,64.905,67.47,887859,0
+LNTH.US,D,20231016,000000,67.77,70.22,66.88,69.54,1185602,0
+LNTH.US,D,20231017,000000,68.99,76.99,68.84,73.29,2332079,0
+LNTH.US,D,20231018,000000,72.24,72.5,70.2,70.48,757353,0
+LNTH.US,D,20231019,000000,70.28,71.18,68.735,69.21,482461,0
+LNTH.US,D,20231020,000000,69.06,70.75,68.81,69.61,624354,0
+LNTH.US,D,20231023,000000,68.94,70.05,66.815,67.78,965897,0
+LNTH.US,D,20231024,000000,67.7,69.34,67.35,68.51,549915,0
+LNTH.US,D,20231025,000000,68.02,68.409,65.71,66.38,788753,0
+LNTH.US,D,20231026,000000,66.61,67.45,65.69,65.7,548945,0
+LNTH.US,D,20231027,000000,66.22,66.905,64.695,66.83,505490,0
+LNTH.US,D,20231030,000000,67.36,68,60.26,61.58,1380137,0
+LNTH.US,D,20231031,000000,61.61,64.61,61.485,64.6,930735,0
+LNTH.US,D,20231101,000000,64.44,66.1,63.195,66.09,865831,0
+LNTH.US,D,20231102,000000,70,70,60.19,62.16,2211605,0
+LNTH.US,D,20231103,000000,63.29,65.54,62.41,64.32,1344486,0
+LNTH.US,D,20231106,000000,64.94,65.1999,63.12,64.42,887209,0
+LNTH.US,D,20231107,000000,64.43,65.78,63.62,65.02,716682,0
+LNTH.US,D,20231108,000000,64.85,65.36,63.01,63.41,847878,0
+LNTH.US,D,20231109,000000,63.85,63.9,61.61,62.08,536730,0
+LNTH.US,D,20231110,000000,62.34,63.54,61.95,63.47,541433,0
+LNTH.US,D,20231113,000000,63.57,64.72,62.78,64.58,421270,0
+LNTH.US,D,20231114,000000,65.92,68.69,65.92,68.36,884213,0
+LNTH.US,D,20231115,000000,68.36,71.145,68.33,68.38,859581,0
+LNTH.US,D,20231116,000000,67.96,68.38,66.705,68.15,584688,0
+LNTH.US,D,20231117,000000,68.5,68.97,67.77,68.2,526017,0
+LNTH.US,D,20231120,000000,68.51,70.03,68.05,69.12,528809,0
+LNTH.US,D,20231121,000000,68.78,69.45,68.09,68.12,540082,0
+LNTH.US,D,20231122,000000,68.76,69.6837,67.77,68.3,362215,0
+LNTH.US,D,20231124,000000,68.6,69.4299,68.35,68.82,161896,0
+LNTH.US,D,20231127,000000,68.05,71.34,68,70.99,828656,0
+LNTH.US,D,20231128,000000,71.02,71.75,68.9,68.99,697446,0
+LNTH.US,D,20231129,000000,69.61,70.81,69.06,70.04,584040,0
+LNTH.US,D,20231130,000000,70.84,72.43,69.09,71.62,1099957,0
+LNTH.US,D,20231201,000000,71.4,74.54,71,73.79,1164364,0
+LNTH.US,D,20231204,000000,75.12,76.85,73.8,76.34,1555987,0
+LNTH.US,D,20231205,000000,75.87,75.87,72.61,72.67,1432915,0
+LNTH.US,D,20231206,000000,73.37,73.97,71.79,72.46,842564,0
+LNTH.US,D,20231207,000000,72.37,72.85,65.73,68.53,1006118,0
+LNTH.US,D,20231208,000000,68.24,74.38,68.24,73.71,949992,0
+LNTH.US,D,20231211,000000,73.88,74.95,71.84,71.97,927933,0
+LNTH.US,D,20231212,000000,71.94,76.35,71.94,75.51,855663,0
+LNTH.US,D,20231213,000000,75.62,76.56,73.83,76.56,1031256,0
+LNTH.US,D,20231214,000000,78.24,79.2,76.435,77.89,1349777,0
+LNTH.US,D,20231215,000000,78.24,78.71,75.29,76.04,1476859,0
+LNTH.US,D,20231218,000000,60.93,64,54.85,55.6,9242311,0
+LNTH.US,D,20231219,000000,56.39,60.1,56,59.895,3834540,0
+LNTH.US,D,20231220,000000,59.66,59.66,56.22,58.21,3555044,0
+LNTH.US,D,20231221,000000,58.77,59.55,57.95,59.35,1718661,0
+LNTH.US,D,20231222,000000,59.35,60.0605,58.86,59.59,1130061,0
+LNTH.US,D,20231226,000000,59.95,61.6,59.73,61.16,952489,0
+LNTH.US,D,20231227,000000,61.28,62.16,60.6,61.51,1035987,0
+LNTH.US,D,20231228,000000,61.05,62.49,60.88,62.285,736564,0
+LNTH.US,D,20231229,000000,61.97,62.53,61.195,62,745669,0
+LNTH.US,D,20240102,000000,61.9,64.44,61.4201,63.1,962419,0
+LNTH.US,D,20240103,000000,62.95,63.49,60.96,62.76,935227,0
+LNTH.US,D,20240104,000000,63.12,65.39,62.54,64.33,1242454,0
+LNTH.US,D,20240105,000000,63.85,65.4,63.55,64.49,1009516,0
+LNTH.US,D,20240108,000000,64.54,65.3,64.04,65.3,862546,0
+LNTH.US,D,20240109,000000,65.69,65.71,62.1,63.07,1577707,0
+LNTH.US,D,20240110,000000,63.64,64.185,58.81,59.29,1898057,0
+LNTH.US,D,20240111,000000,59.48,59.5,56.79,56.85,2074249,0
+LNTH.US,D,20240112,000000,57.12,57.86,55.44,56.24,1611664,0
+LNTH.US,D,20240116,000000,56.01,56.72,55.05,55.3,1331549,0
+LNTH.US,D,20240117,000000,54.95,55.5,54.04,55.27,1331999,0
+LNTH.US,D,20240118,000000,55.3,55.685,54.11,55.03,1183376,0
+LNTH.US,D,20240119,000000,54.91,54.91,52.69,53.08,1736777,0
+LNTH.US,D,20240122,000000,53.39,55.195,53.29,54.87,1944017,0
+LNTH.US,D,20240123,000000,53.99,54.898,50.2,52.48,4109459,0
+LNTH.US,D,20240124,000000,53.67,54.98,50.89,51.07,2587065,0
+LNTH.US,D,20240125,000000,51.66,52.79,50.42,52.52,1921893,0
+LNTH.US,D,20240126,000000,52.5,53.8,51.02,52.88,1250430,0
+LNTH.US,D,20240129,000000,52.9,54.3035,52.35,53.975,1074272,0
+LNTH.US,D,20240130,000000,53.68,53.8,52.44,53.3,1234828,0
+LNTH.US,D,20240131,000000,53.48,53.9,51.85,51.93,1260546,0
+LNTH.US,D,20240201,000000,52.25,53.96,51.79,53.01,969671,0
+LNTH.US,D,20240202,000000,52.03,54.48,52.03,54,886323,0
+LNTH.US,D,20240205,000000,53.63,54.24,52.96,54.06,662917,0
+LNTH.US,D,20240206,000000,54.26,55.385,53.86,54.99,716209,0
+LNTH.US,D,20240207,000000,55.31,55.635,54.56,54.6,661425,0
+LNTH.US,D,20240208,000000,54.38,55.9,53.4663,55.56,618083,0
+LNTH.US,D,20240209,000000,56,56.3585,55.48,56.14,665837,0
+LNTH.US,D,20240212,000000,56.59,56.9,55.41,56.55,794485,0
+LNTH.US,D,20240213,000000,55.31,56.0599,54.69,54.89,755696,0
+LNTH.US,D,20240214,000000,55.69,56.61,55.01,56.37,596443,0
+LNTH.US,D,20240215,000000,56.81,58.19,56.51,57.75,798673,0
+LNTH.US,D,20240216,000000,57.18,58.24,56.4,57.46,688917,0
+LNTH.US,D,20240220,000000,57,57.8399,56.535,56.83,900907,0
+LNTH.US,D,20240221,000000,56.19,57.47,56.06,56.71,1255899,0
+LNTH.US,D,20240222,000000,63,65.59,61.7006,65.05,2547549,0
+LNTH.US,D,20240223,000000,65.27,66.6,65,66.27,1232739,0
+LNTH.US,D,20240226,000000,66.2,69.16,65.81,68.14,1377221,0
+LNTH.US,D,20240227,000000,68.49,69.73,67.8,68.26,1103062,0
+LNTH.US,D,20240228,000000,67.85,67.85,64.93,65.37,963908,0
+LNTH.US,D,20240229,000000,66.31,66.81,64.42,65.38,680922,0
+LNTH.US,D,20240301,000000,65.55,66.42,64.3,64.64,706986,0
+LNTH.US,D,20240304,000000,65,66.225,64.09,65.36,904406,0
+LNTH.US,D,20240305,000000,65.23,65.9,63.85,64.44,578454,0
+LNTH.US,D,20240306,000000,64.89,65.24,61.86,61.97,1202350,0
+LNTH.US,D,20240307,000000,61.96,63.1099,61.41,62.59,840336,0
+LNTH.US,D,20240308,000000,63.03,65.4,62.43,62.52,1036518,0
+LNTH.US,D,20240311,000000,62.51,63.25,61.25,62.72,816027,0
+LNTH.US,D,20240312,000000,62.75,62.967,60.82,60.88,641702,0
+LNTH.US,D,20240313,000000,60.48,61.2799,59.52,59.68,646529,0
+LNTH.US,D,20240314,000000,59.97,60.2925,59.11,59.83,709559,0
+LNTH.US,D,20240315,000000,59.78,60.54,57.8,58.17,1485668,0
+LNTH.US,D,20240318,000000,58.63,58.63,56.44,56.52,1117328,0
+LNTH.US,D,20240319,000000,56.75,59.42,56.52,58.44,1319444,0
+LNTH.US,D,20240320,000000,58.02,59.27,57.7808,59.18,687613,0
+LNTH.US,D,20240321,000000,59.84,59.96,58.62,58.72,714417,0
+LNTH.US,D,20240322,000000,58.55,60.11,58.09,59.02,840952,0
+LNTH.US,D,20240325,000000,59.08,60.25,58.85,59.03,1011799,0
+LNTH.US,D,20240326,000000,59.43,59.43,57.92,58.75,1158819,0
+LNTH.US,D,20240327,000000,59.41,60.54,59.38,60.46,687854,0
+LNTH.US,D,20240328,000000,60.31,62.47,60.3,62.24,1030657,0
+LNTH.US,D,20240401,000000,61.96,62.24,59.65,60.11,780220,0
+LNTH.US,D,20240402,000000,58.57,59.17,58.16,58.87,795311,0
+LNTH.US,D,20240403,000000,58.69,60.08,58.49,59.19,542966,0
+LNTH.US,D,20240404,000000,60.12,60.57,59.26,59.78,575374,0
+LNTH.US,D,20240405,000000,59.49,60.94,59.1201,60.83,493158,0
+LNTH.US,D,20240408,000000,59.8,60.68,59.04,59.74,669014,0
+LNTH.US,D,20240409,000000,59.97,61.07,59.5545,60.42,790197,0
+LNTH.US,D,20240410,000000,58.74,60.27,58.46,59.86,469892,0
+LNTH.US,D,20240411,000000,60.09,62,60.09,61.5,717709,0
+LNTH.US,D,20240412,000000,60.95,61.36,59.7009,60.79,654657,0
+LNTH.US,D,20240415,000000,61.24,61.45,59.72,60.25,670069,0
+LNTH.US,D,20240416,000000,59.94,62.41,59.5635,61.73,569974,0
+LNTH.US,D,20240417,000000,61.97,62.92,61.46,61.48,537390,0
+LNTH.US,D,20240418,000000,62.09,65.255,61.63,62.33,1271332,0
+LNTH.US,D,20240419,000000,62.1,64.01,61.47,63.8,798458,0
+LNTH.US,D,20240422,000000,63.89,64.37,63.07,63.07,652015,0
+LNTH.US,D,20240423,000000,63.02,65.54,62.59,64.41,591933,0
+LNTH.US,D,20240424,000000,64.62,65.37,63.61,65.21,584986,0
+LNTH.US,D,20240425,000000,64.75,65.27,63.76,65.2,603019,0
+LNTH.US,D,20240426,000000,65.41,66.26,65.085,65.56,584631,0
+LNTH.US,D,20240429,000000,65.81,68.49,65.76,67.26,1101244,0
+LNTH.US,D,20240430,000000,67.02,67.14,66.095,66.54,1251206,0
+LNTH.US,D,20240501,000000,66.18,69.02,65.8914,67.39,1475955,0
+LNTH.US,D,20240502,000000,75,79.25,74.825,78.18,3707110,0
+LNTH.US,D,20240503,000000,78,79.97,74.95,75.53,1838111,0
+LNTH.US,D,20240506,000000,75.77,78.57,74.65,75.51,1231948,0
+LNTH.US,D,20240507,000000,75.95,77.55,75.235,76.01,1014707,0
+LNTH.US,D,20240508,000000,75.83,76.15,74.28,74.51,1070984,0
+LNTH.US,D,20240509,000000,74.9,76,74.34,75.9,526347,0
+LNTH.US,D,20240510,000000,76.29,76.96,75.2749,76.02,748325,0
+LNTH.US,D,20240513,000000,76.89,77.91,76.51,77.88,736475,0
+LNTH.US,D,20240514,000000,78.99,79.29,77.98,78.7,964586,0
+LNTH.US,D,20240515,000000,79.1,79.64,77.5,79.6,664258,0
+LNTH.US,D,20240516,000000,79.6,81.25,79.4599,81.1,960897,0
+LNTH.US,D,20240517,000000,81.34,82.1,79.59,79.67,950979,0
+LNTH.US,D,20240520,000000,79.96,82.88,79.5,82.87,826364,0
+LNTH.US,D,20240521,000000,82.49,82.92,80.58,80.7,622801,0
+LNTH.US,D,20240522,000000,80.47,82.06,80,81.345,420069,0
+LNTH.US,D,20240523,000000,81.35,81.83,78.73,79,818704,0
+LNTH.US,D,20240524,000000,79.99,80.72,78.1,78.22,857188,0
+LNTH.US,D,20240528,000000,78.43,80.31,77.1,79.44,710672,0
+LNTH.US,D,20240529,000000,78.64,80.1287,78.5552,79.77,497094,0
+LNTH.US,D,20240530,000000,79.86,81.13,79.86,80.52,730938,0
+LNTH.US,D,20240531,000000,80.82,82.083,80.69,81.83,824280,0
+LNTH.US,D,20240603,000000,82.42,84.215,81.84,83.05,1010333,0
+LNTH.US,D,20240604,000000,82.83,83.09,81.33,81.52,449916,0
+LNTH.US,D,20240605,000000,81.86,82.66,81.16,82.52,351534,0
+LNTH.US,D,20240606,000000,81.83,82.29,81.28,81.66,382852,0
+LNTH.US,D,20240607,000000,81.745,81.8961,78.5786,79.9,651152,0
+LNTH.US,D,20240610,000000,79.2,79.7739,77.85,79.28,927290,0
+LNTH.US,D,20240611,000000,79.3,81.43,79.27,81.07,700917,0
+LNTH.US,D,20240612,000000,82.7,82.7022,80.0301,80.45,536706,0
+LNTH.US,D,20240613,000000,79.77,80.7999,79.7,80.08,345828,0
+LNTH.US,D,20240614,000000,79.51,79.67,78.22,79.26,610359,0
+LNTH.US,D,20240617,000000,79.01,82.99,78.74,82.63,631429,0
+LNTH.US,D,20240618,000000,82.31,83,80.48,81.13,601467,0
+LNTH.US,D,20240620,000000,80.88,84.29,80.53,81.48,734964,0
+LNTH.US,D,20240621,000000,81.54,81.84,78.67,79.1,1707783,0
+LNTH.US,D,20240624,000000,79.1,79.86,77.04,78.95,975296,0
+LNTH.US,D,20240625,000000,78.89,82.49,77.89,81.91,825154,0
+LNTH.US,D,20240626,000000,80.6,81.78,78.46,78.52,875766,0
+LNTH.US,D,20240627,000000,79.7,81.34,78.88,81.31,747794,0
+LNTH.US,D,20240628,000000,81.83,82.5837,79.05,80.29,1077396,0
+LNTH.US,D,20240701,000000,80.35,81.6,79.355,80,541668,0
+LNTH.US,D,20240702,000000,80.53,80.995,78.43,78.5,488576,0
+LNTH.US,D,20240703,000000,78.3,79.87,78.1,79.56,261712,0
+LNTH.US,D,20240705,000000,79.19,80.265,78.32,78.89,436181,0
+LNTH.US,D,20240708,000000,78.89,79.7,78.62,78.82,547194,0
+LNTH.US,D,20240709,000000,78.85,79.37,76.0967,77.7,619249,0
+LNTH.US,D,20240710,000000,95.04,106.99,92.51,106.18,7078748,0
+LNTH.US,D,20240711,000000,108.9,124.9,108.89,123.62,6044817,0
+LNTH.US,D,20240712,000000,123.62,123.7155,118.3414,123.42,2412564,0
+LNTH.US,D,20240715,000000,123.15,124.91,121.97,123.19,1693299,0
+LNTH.US,D,20240716,000000,125.71,126.8899,116.94,118.3,1756813,0
+LNTH.US,D,20240717,000000,119.7,121.705,117.34,121.61,1169057,0
+LNTH.US,D,20240718,000000,122.4,122.83,114.25,115.74,1567540,0
+LNTH.US,D,20240719,000000,117.06,118.71,116,116.79,700926,0
+LNTH.US,D,20240722,000000,117.04,117.04,113.66,114.68,985183,0
+LNTH.US,D,20240723,000000,115.17,116.9999,113.7422,115.52,776434,0
+LNTH.US,D,20240724,000000,115.49,117.7262,112.58,113.66,845599,0
+LNTH.US,D,20240725,000000,114.62,116.15,112.66,112.95,985961,0
+LNTH.US,D,20240726,000000,114.33,115.6457,112.31,112.71,688945,0
+LNTH.US,D,20240729,000000,114.06,115.2799,111.51,111.59,1141349,0
+LNTH.US,D,20240730,000000,111.59,113.34,107.59,109.77,1583479,0
+LNTH.US,D,20240731,000000,91.77,108.53,91,104.83,2967908,0
+LNTH.US,D,20240801,000000,104.84,105.8,98.39,98.62,1936062,0
+LNTH.US,D,20240802,000000,96.13,97.735,94.56,97.59,1147828,0
+LNTH.US,D,20240805,000000,92.08,99.31,92.04,99.03,1251324,0
+LNTH.US,D,20240806,000000,99.52,101.11,97.23,98.15,894153,0
+LNTH.US,D,20240807,000000,99.44,99.44,95.4636,96.1,724728,0
+LNTH.US,D,20240808,000000,96.39,98.1739,95,97.26,488512,0
+LNTH.US,D,20240809,000000,97.56,98,95.97,97.33,648622,0
+LNTH.US,D,20240812,000000,97.33,97.78,95.69,96.66,478572,0
+LNTH.US,D,20240813,000000,97.83,98.77,96.69,97.51,700417,0
+LNTH.US,D,20240814,000000,97.54,98,93.25,94.91,1152585,0
+LNTH.US,D,20240815,000000,96.42,97.2,94.69,95.1,482835,0
+LNTH.US,D,20240816,000000,94.84,95.9071,94.14,94.91,488780,0
+LNTH.US,D,20240819,000000,94.91,97.97,94.775,97.86,597273,0
+LNTH.US,D,20240820,000000,97.6,100.06,97,98.44,1305765,0
+LNTH.US,D,20240821,000000,98.52,101.315,96.8,101.22,679906,0
+LNTH.US,D,20240822,000000,102.03,103.23,99.9201,102.23,1041782,0
+LNTH.US,D,20240823,000000,102.99,107.58,102.022,107.16,1098017,0
+LNTH.US,D,20240826,000000,107.42,108.73,105.33,107.31,617491,0
+LNTH.US,D,20240827,000000,106.7,109.41,106.0876,109.15,553328,0
+LNTH.US,D,20240828,000000,109.15,110.135,105.01,109.71,635987,0
+LNTH.US,D,20240829,000000,110.54,111.668,103.5423,104.81,1037299,0
+LNTH.US,D,20240830,000000,105.44,108.28,105.42,106.47,716911,0
+LNTH.US,D,20240903,000000,106.62,109.6,104.665,105.43,592750,0
+LNTH.US,D,20240904,000000,104.82,107.8,102.11,106.36,595361,0
+LNTH.US,D,20240905,000000,106.72,107.44,104.2,105.34,337955,0
+LNTH.US,D,20240906,000000,105.71,108.18,101.81,101.98,561405,0
+LNTH.US,D,20240909,000000,102.13,102.35,99.76,100.6,642879,0
+LNTH.US,D,20240910,000000,100.92,100.93,98.57,99.08,548033,0
+LNTH.US,D,20240911,000000,98.87,102.09,98.18,101.95,645647,0
+LNTH.US,D,20240912,000000,102.3,105.3,101.6,104.03,808084,0
+LNTH.US,D,20240913,000000,104.1,107,104.03,105.55,1119849,0
+LNTH.US,D,20240916,000000,105.6,107.74,104.79,107.51,449173,0
+LNTH.US,D,20240917,000000,107.87,109.05,104.54,105.54,543395,0
+LNTH.US,D,20240918,000000,104.99,109.94,104.5,108.14,611748,0
+LNTH.US,D,20240919,000000,110.66,111.36,107.18,108.56,943598,0
+LNTH.US,D,20240920,000000,108.74,110.47,107.61,110.05,1162276,0
+LNTH.US,D,20240923,000000,111.71,113.4399,109.67,111.36,583069,0
+LNTH.US,D,20240924,000000,111.12,113.21,110.69,111.76,600461,0
+LNTH.US,D,20240925,000000,112.14,112.14,107.5,107.95,673283,0
+LNTH.US,D,20240926,000000,109.29,109.37,101.88,104.43,1033274,0
+LNTH.US,D,20240927,000000,106.03,108.52,104.94,107.36,673088,0
+LNTH.US,D,20240930,000000,107.27,110.33,107.27,109.75,609648,0
+LNTH.US,D,20241001,000000,109.88,111.74,105.685,105.84,503498,0
+LNTH.US,D,20241002,000000,105.42,106.65,103.93,105.18,449994,0
+LNTH.US,D,20241003,000000,105.37,106.81,103.65,106.56,453266,0
+LNTH.US,D,20241004,000000,107.96,108.63,105.98,107.785,296412,0
+LNTH.US,D,20241007,000000,107.24,108.3741,106.3,106.6,342214,0
+LNTH.US,D,20241008,000000,107.28,109.26,106.6684,108.1,506553,0
+LNTH.US,D,20241009,000000,107.64,109.81,106.8087,109.27,309914,0
+LNTH.US,D,20241010,000000,108.28,108.49,105.05,108.17,542457,0
+LNTH.US,D,20241011,000000,108.6,112.25,108.25,112.19,486087,0
+LNTH.US,D,20241014,000000,113.1,113.8604,110.238,110.72,416661,0
+LNTH.US,D,20241015,000000,110.77,112.55,110.04,111.96,527519,0
+LNTH.US,D,20241016,000000,112.83,113.6899,111.775,112.5,644199,0
+LNTH.US,D,20241017,000000,112.67,116.16,112.4,115.65,648040,0
+LNTH.US,D,20241018,000000,116.25,117.47,115.01,116.69,516835,0
+LNTH.US,D,20241021,000000,116.82,116.82,110.76,112.08,677032,0
+LNTH.US,D,20241022,000000,112,113.465,111.1,112.63,443481,0
+LNTH.US,D,20241023,000000,111.79,112.98,107.52,110.64,715259,0
+LNTH.US,D,20241024,000000,110.64,113.165,109.73,109.81,380394,0
+LNTH.US,D,20241025,000000,109.92,111.95,109.3,110.3,411035,0
+LNTH.US,D,20241028,000000,111.34,113.5699,109.85,110.1,399527,0
+LNTH.US,D,20241029,000000,109.08,112.59,105,110.09,851085,0
+LNTH.US,D,20241030,000000,109.63,110.625,108.5,109.38,422537,0
+LNTH.US,D,20241031,000000,109.44,110.48,107.62,109.84,654228,0
+LNTH.US,D,20241101,000000,109.84,110.64,107.76,107.98,576149,0
+LNTH.US,D,20241104,000000,109,118.21,108.67,115.45,1720241,0
+LNTH.US,D,20241105,000000,112.85,115.09,110.17,114.96,1490732,0
+LNTH.US,D,20241106,000000,99.72,102.4999,86.46,91.17,5741793,0
+LNTH.US,D,20241107,000000,91.49,95.43,88.3,88.315,2878978,0
+LNTH.US,D,20241108,000000,88.95,90.1599,85.7601,87.5,1619155,0
+LNTH.US,D,20241111,000000,85.5,86.8899,81.26,84.08,2335297,0
+LNTH.US,D,20241112,000000,84.88,85.38,83.31,85.15,1791665,0
+LNTH.US,D,20241113,000000,85.04,85.27,79.58,79.76,1845802,0
+LNTH.US,D,20241114,000000,79.65,83.41,79.64,80.84,1590163,0
+LNTH.US,D,20241115,000000,81,81.365,76.64,76.83,1098148,0
+LNTH.US,D,20241118,000000,76.82,77.16995,75.38,76.22,1115190,0
+LNTH.US,D,20241119,000000,75.85,79.74,75,79.43,873624,0
+LNTH.US,D,20241120,000000,82.73,86.62,82,86.45,2026503,0
+LNTH.US,D,20241121,000000,86.82,88.52,85.24,87.32,1483919,0
+LNTH.US,D,20241122,000000,88.6,91.06,88.03,90.52,2014988,0
+LNTH.US,D,20241125,000000,90.72,91.32,88.385,90.96,1343901,0
+LNTH.US,D,20241126,000000,91,91.36,89.07,89.53,1246710,0
+LNTH.US,D,20241127,000000,90.4,91.18,89.08,90.27,960123,0
+LNTH.US,D,20241129,000000,91.13,91.207,89.2,89.27,548650,0
+LNTH.US,D,20241202,000000,89.96,90.37,88.71,89.58,1210645,0
+LNTH.US,D,20241203,000000,89.44,89.94,86.72,88.51,1321910,0
+LNTH.US,D,20241204,000000,89.05,89.48,87.44,88.84,448040,0
+LNTH.US,D,20241205,000000,88.66,90.8,87.76,89.34,666944,0
+LNTH.US,D,20241206,000000,89,90.35,88.06,89.02,551654,0
+LNTH.US,D,20241209,000000,90,92.68,89.95,92.58,621658,0
+LNTH.US,D,20241210,000000,92.86,92.86,89.29,90.98,1090734,0
+LNTH.US,D,20241211,000000,91.15,91.805,89.87,91.4,752736,0
+LNTH.US,D,20241212,000000,92.51,93.2699,91.43,91.91,480581,0
+LNTH.US,D,20241213,000000,91.25,93.99,91.195,93.02,1135215,0
+LNTH.US,D,20241216,000000,92.71,95.04,91.6,93.48,838560,0
+LNTH.US,D,20241217,000000,93.47,93.85,91.7485,92.66,932209,0
+LNTH.US,D,20241218,000000,96,96.46,90.3,91.15,1413076,0
+LNTH.US,D,20241219,000000,91.13,92.475,90.24,91.94,1310192,0
+LNTH.US,D,20241220,000000,91.05,91.69,88.5607,89.285,2181957,0
+LNTH.US,D,20241223,000000,90,91.265,88.52,91.01,542920,0
+LNTH.US,D,20241224,000000,91.57,91.765,89.9,91.3,225431,0
+LNTH.US,D,20241226,000000,91.65,93.29,90.5964,93.25,441210,0
+LNTH.US,D,20241227,000000,92.66,92.91,91.13,92.07,381966,0
+LNTH.US,D,20241230,000000,91.79,91.79,89.09,89.13,456490,0
+LNTH.US,D,20241231,000000,89.72,91.3075,89.13,89.46,644331,0
+LNTH.US,D,20250102,000000,89.8,90.92,87.24,88.8,770359,0
+LNTH.US,D,20250103,000000,89.85,91.572,88.4515,91.21,1116452,0
+LNTH.US,D,20250106,000000,90.69,93.85,90.69,93.82,841239,0
+LNTH.US,D,20250107,000000,94.13,97.276,92.75,96.92,915983,0
+LNTH.US,D,20250108,000000,96,96.225,93.28,94,721325,0
+LNTH.US,D,20250110,000000,93.91,97.25,93.32,95.88,645895,0
+LNTH.US,D,20250113,000000,95.81,95.81,87.77,94.65,1059860,0
+LNTH.US,D,20250114,000000,94.58,95.44,92,92.62,620047,0
+LNTH.US,D,20250115,000000,94.76,94.76,93.21,93.43,424084,0
+LNTH.US,D,20250116,000000,92.41,93.33,89.92,91.58,510985,0
+LNTH.US,D,20250117,000000,91.53,92.8,90.5,91.47,585515,0
+LNTH.US,D,20250121,000000,93.04,94.25,91.36,94.05,828321,0
+LNTH.US,D,20250122,000000,93.69,95.686,91.99,95.39,685264,0
+LNTH.US,D,20250123,000000,95.72,98.08,94.295,97.63,655862,0
+LNTH.US,D,20250124,000000,97.92,98.08,95.72,97.5,510030,0
+LNTH.US,D,20250127,000000,97.48,99.29,97,98.31,474208,0
+LNTH.US,D,20250128,000000,99.91,100.99,88.6,91.13,1565972,0
+LNTH.US,D,20250129,000000,91.52,93.88,91.07,92.53,937991,0
+LNTH.US,D,20250130,000000,93.4,93.65,90.11,92.79,831652,0
+LNTH.US,D,20250131,000000,92.97,95.7,91.415,92.51,790691,0
+LNTH.US,D,20250203,000000,90,90.86,87.56,89.54,641466,0
+LNTH.US,D,20250204,000000,89.85,92.605,89.295,91.8,863186,0
+LNTH.US,D,20250205,000000,92.24,92.783,90.11,90.44,708758,0
+LNTH.US,D,20250206,000000,90.77,92.97,89.96,90.9,846839,0
+LNTH.US,D,20250207,000000,90.64,93.27,88.57,88.71,675283,0
+LNTH.US,D,20250210,000000,89.12,90.4,86.28,86.91,910150,0
+LNTH.US,D,20250211,000000,86.88,88.65,81.36,81.92,1372177,0
+LNTH.US,D,20250212,000000,81.33,83.82,80.75,82.1,706146,0
+LNTH.US,D,20250213,000000,82.88,83.24,79.39,81.96,775901,0
+LNTH.US,D,20250214,000000,82.55,83.42,79.91,79.94,737436,0
+LNTH.US,D,20250218,000000,80.95,84.24,80.3,83.41,1252248,0
+LNTH.US,D,20250219,000000,84.05,84.05,81.05,81.39,571770,0
+LNTH.US,D,20250220,000000,81.56,82.28,79.565,80.84,880348,0
+LNTH.US,D,20250221,000000,81.8,83.46,78.13,78.23,899292,0
+LNTH.US,D,20250224,000000,78.26,80.4275,77.7312,78.95,913426,0
+LNTH.US,D,20250225,000000,78.89,80.99,77.93,80.05,1645774,0
+LNTH.US,D,20250226,000000,81,96.81,80.89,93.25,2651253,0
+LNTH.US,D,20250227,000000,92.39,95,89.7363,91.49,1118564,0
+LNTH.US,D,20250228,000000,90.1,94.11,89.5,93.82,987849,0
+LNTH.US,D,20250303,000000,92.71,96.85,91.4,94.86,1336691,0
+LNTH.US,D,20250304,000000,93.14,98.97,92.87,98.17,1215755,0
+LNTH.US,D,20250305,000000,98,101.325,96.22,100.48,1108290,0
+LNTH.US,D,20250306,000000,99.79,102.26,98.67,100.23,878721,0
+LNTH.US,D,20250307,000000,100.24,107.26,99.78,106.34,1370632,0
+LNTH.US,D,20250310,000000,105.65,111.29,104.54,110.01,1608118,0
+LNTH.US,D,20250311,000000,110.22,111.29,104.42,104.62,1345493,0
+LNTH.US,D,20250312,000000,105.13,105.67,97.77,100.85,1256560,0
+LNTH.US,D,20250313,000000,100.19,103.53,99.1,99.29,724134,0
+LNTH.US,D,20250314,000000,99.43,101.28,99.3,101.1,454584,0
+LNTH.US,D,20250317,000000,100.52,102.94,100.24,102.76,492262,0
+LNTH.US,D,20250318,000000,102,103.8633,100.28,102.22,530077,0
+LNTH.US,D,20250319,000000,101.8,103.585,101.345,103.28,505720,0
+LNTH.US,D,20250320,000000,101.47,103.99,97.485,98.85,655164,0
+LNTH.US,D,20250321,000000,97.61,99.0499,94.8,97.71,1069738,0
+LNTH.US,D,20250324,000000,98.99,100.2,97.5,99.44,646427,0
+LNTH.US,D,20250325,000000,99.36,100.45,97.32,99.77,529526,0
+LNTH.US,D,20250326,000000,99.56,100.73,97.055,98.43,526065,0
+LNTH.US,D,20250327,000000,99.09,100.06,97,97.04,681855,0
+LNTH.US,D,20250328,000000,96.66,97.385,94.75,96.16,617663,0
+LNTH.US,D,20250331,000000,94.98,98.98,93.61,97.6,1077640,0
+LNTH.US,D,20250401,000000,97.61,98.635,94.69,97.93,675448,0
+LNTH.US,D,20250402,000000,96.66,98.42,95.1802,97.42,550985,0
+LNTH.US,D,20250403,000000,95.1,98.7,93.67,97.21,764708,0
+LNTH.US,D,20250404,000000,92.49,93.8585,89.12,90.92,1158346,0
+LNTH.US,D,20250407,000000,85.9,96.265,85,95.45,1802818,0
+LNTH.US,D,20250408,000000,96.54,98.71,92.14,93.41,1163240,0
+LNTH.US,D,20250409,000000,91.65,101.35,91.65,100.16,958686,0
+LNTH.US,D,20250410,000000,97.65,99.5895,93.8801,98.51,1153548,0
+LNTH.US,D,20250411,000000,98.51,102.27,96,102,732116,0
+LNTH.US,D,20250414,000000,102.61,103,99.5326,102.13,703916,0
+LNTH.US,D,20250415,000000,102.3,104,100.48,102.78,602618,0
+LNTH.US,D,20250416,000000,102.83,103.71,99.21,100.52,758107,0
+LNTH.US,D,20250417,000000,100,101.725,97.43,101.32,430569,0
+LNTH.US,D,20250421,000000,101.4,102.05,98.295,100.62,602248,0
+LNTH.US,D,20250422,000000,102.2,103.16,99.5,99.57,813226,0
+LNTH.US,D,20250423,000000,101.8,104.04,100.6815,101.2,580155,0
+LNTH.US,D,20250424,000000,102.29,103.749,100.4101,103.64,510644,0
+LNTH.US,D,20250425,000000,103.76,103.81,99.7467,101.77,644519,0
+LNTH.US,D,20250428,000000,102.52,103.66,101.18,102.7,836900,0
+LNTH.US,D,20250429,000000,102.27,104.62,100.96,103.96,790451,0
+LNTH.US,D,20250430,000000,103.32,105.12,101.5275,104.34,687314,0
+LNTH.US,D,20250501,000000,105.03,107.4875,103.77,105.92,979690,0
+LNTH.US,D,20250502,000000,107.25,108.91,106.1643,108.74,726284,0
+LNTH.US,D,20250505,000000,108,108.6,106.91,107.98,552018,0
+LNTH.US,D,20250506,000000,107,108.905,104.4,104.84,1075814,0
+LNTH.US,D,20250507,000000,89.9,89.9,79.24,80.49,7207815,0
+LNTH.US,D,20250508,000000,81.49,82.279,78.92,80.44,2977691,0
+LNTH.US,D,20250509,000000,80.44,82.21,79.55,81.74,1561334,0
+LNTH.US,D,20250512,000000,83.01,83.6,78.61,79.52,2167610,0
+LNTH.US,D,20250513,000000,79,81.63,78.884,78.95,1241449,0
+LNTH.US,D,20250514,000000,78.62,79.59,77.01,78.81,1850704,0
+LNTH.US,D,20250515,000000,78.68,80.17,77.21,79.78,1234224,0
+LNTH.US,D,20250516,000000,79.74,81.5,78.58,81.24,914392,0
+LNTH.US,D,20250519,000000,80.5,80.73,77.11,78.25,1206423,0
+LNTH.US,D,20250520,000000,78,78.48,76.56,76.83,1208649,0
+LNTH.US,D,20250521,000000,76.35,76.98,75.01,75.13,992599,0
+LNTH.US,D,20250522,000000,74.7,75.26,73.11,74.75,1204640,0
+LNTH.US,D,20250523,000000,73.87,74.67,73.52,73.86,671628,0
+LNTH.US,D,20250527,000000,74.45,76.34,74.15,75.76,949806,0
+LNTH.US,D,20250528,000000,75.78,76.16,73.92,74.18,840172,0
+LNTH.US,D,20250529,000000,74.87,75.56,73.75,75.52,912144,0
+LNTH.US,D,20250530,000000,75.77,76.15,74.435,75.56,988000,0
+LNTH.US,D,20250602,000000,75.08,77.61,74.405,77.13,1077593,0
+LNTH.US,D,20250603,000000,77.13,78.395,75.49,77.69,1330089,0
+LNTH.US,D,20250604,000000,78.15,80.29,77.6458,79.63,1050223,0
+LNTH.US,D,20250605,000000,79.65,81.47,78.945,80.33,1364072,0
+LNTH.US,D,20250606,000000,80.69,81.74,80.05,81.55,924466,0
+LNTH.US,D,20250609,000000,81.62,83.98,80.39,83.22,1241896,0
+LNTH.US,D,20250610,000000,83.52,84.36,80.34,80.42,1190649,0
+LNTH.US,D,20250611,000000,80.74,83.06,79.75,80.75,1120834,0
+LNTH.US,D,20250612,000000,80.41,81.35,79.74,80.14,902584,0
+LNTH.US,D,20250613,000000,78.74,80.04,77.41,77.83,1068818,0
+LNTH.US,D,20250616,000000,78.82,79.14,76.34,77.82,810049,0
+LNTH.US,D,20250617,000000,77,78.72,76.48,77.92,983183,0
+LNTH.US,D,20250618,000000,77.41,79.44,77.05,78.99,942082,0
+LNTH.US,D,20250620,000000,79.36,80.3,78.11,79.19,1537546,0
+LNTH.US,D,20250623,000000,78.78,80.87,78.28,80.81,767770,0
+LNTH.US,D,20250624,000000,80.9,81.72,79.995,80.95,943124,0
+LNTH.US,D,20250625,000000,80.66,81.24,80.31,80.55,660890,0
+LNTH.US,D,20250626,000000,81.07,81.07,78.61,80.74,999236,0
+LNTH.US,D,20250627,000000,81.01,81.82,79.42,81.49,1394876,0
+LNTH.US,D,20250630,000000,81.76,82.5,80.35,81.86,960447,0
+LNTH.US,D,20250701,000000,81.23,81.875,79.03,79.42,931858,0
+LNTH.US,D,20250702,000000,79.56,80.07,78.41,79.62,912623,0
+LNTH.US,D,20250703,000000,79.89,80.65,79.33,80.42,329518,0
+LNTH.US,D,20250707,000000,80.32,80.4,78.74,79.19,707337,0
+LNTH.US,D,20250708,000000,79.19,83.74,79.01,82.41,1838626,0
+LNTH.US,D,20250709,000000,83.09,85.2,82.09,83.49,733771,0
+LNTH.US,D,20250710,000000,83.79,85.31,83.1,83.83,814915,0
+LNTH.US,D,20250711,000000,83.27,83.27,81.1,81.31,816818,0
+LNTH.US,D,20250714,000000,81.25,83.28,81.03,83.06,527929,0
+LNTH.US,D,20250715,000000,83.2,83.32,80.88,81.26,794309,0
+LNTH.US,D,20250716,000000,78.15,78.15,69.12,74.41,4162788,0
+LNTH.US,D,20250717,000000,74.41,74.98,72.91,73.6,1755257,0
+LNTH.US,D,20250718,000000,74.47,74.47,69.88,70.18,1351917,0
+LNTH.US,D,20250721,000000,70.2,71.795,69.93,71.56,1400779,0
+LNTH.US,D,20250722,000000,71.515,72.58,70.725,72.34,815625,0
+LNTH.US,D,20250723,000000,72.76,73.575,72.23,73.31,600837,0
+LNTH.US,D,20250724,000000,72.69,73,70.4,70.93,814894,0
+LNTH.US,D,20250725,000000,71.42,73.06,70.8292,72.93,615567,0
+LNTH.US,D,20250728,000000,73.05,73.52,72.15,72.41,580986,0
+LNTH.US,D,20250729,000000,73.04,73.18,71.8759,72.2,539319,0
+LNTH.US,D,20250730,000000,71.93,72.8,71.675,71.84,783401,0
+LNTH.US,D,20250731,000000,71.05,72,70.765,71.19,696929,0
+LNTH.US,D,20250801,000000,70.77,71.165,69.45,70.57,943111,0
+LNTH.US,D,20250804,000000,70.81,71.58,70.05,71.46,1058161,0
+LNTH.US,D,20250805,000000,71.73,73.72,71.2268,72.63,1576420,0
+LNTH.US,D,20250806,000000,51.575,52.33,47.25,51.87,13957466,0
+LNTH.US,D,20250807,000000,53.65,55.74,52.9329,54.86,3900790,0
+LNTH.US,D,20250808,000000,54.9,57.21,53.69,57.2,2503829,0
+LNTH.US,D,20250811,000000,56.85,57.12,54.79,56.07,2146776,0
+LNTH.US,D,20250812,000000,55.02,55.65,52.75,53.9,2950846,0
+LNTH.US,D,20250813,000000,53.57,53.8874,51.4,53.79,2327176,0
+LNTH.US,D,20250814,000000,53.26,54.49,52.87,54.47,1527168,0
+LNTH.US,D,20250815,000000,54.52,54.85,53.39,54.18,1221713,0
+LNTH.US,D,20250818,000000,54.59,56.16,54.209,55.97,2036619,0
+LNTH.US,D,20250819,000000,55.91,56,55.085,55.15,1064445,0
+LNTH.US,D,20250820,000000,55,57.06,55,56.14,5393962,0
+LNTH.US,D,20250821,000000,55.96,59.22,55.56,59.16,3652485,0
+LNTH.US,D,20250822,000000,59.03,60.135,58.065,58.21,2307693,0
+LNTH.US,D,20250825,000000,58,58.655,55.86,56.16,1074196,0
+LNTH.US,D,20250826,000000,56.41,56.8755,55.47,55.66,918286,0
+LNTH.US,D,20250827,000000,55.1,56.95,55.0064,56.84,812155,0
+LNTH.US,D,20250828,000000,56.58,56.9615,55.27,55.5,1062282,0
+LNTH.US,D,20250829,000000,55.36,55.66,54.78,54.9,1028594,0
+LNTH.US,D,20250902,000000,54.46,55.63,54.25,55.29,1123755,0
+LNTH.US,D,20250903,000000,55.25,55.69,54.85,55.15,917612,0
+LNTH.US,D,20250904,000000,55.59,55.59,53.1,53.82,1377345,0
+LNTH.US,D,20250905,000000,53.67,55.2,53.3558,54.75,889446,0
+LNTH.US,D,20250908,000000,54.24,54.52,52.9,53.63,1229858,0
+LNTH.US,D,20250909,000000,53.49,55.1,52.8513,55.07,1033721,0
+LNTH.US,D,20250910,000000,54.94,55.2444,51.94,52.5,1736048,0
+LNTH.US,D,20250911,000000,52.92,55.09,52.14,54.99,1262282,0
+LNTH.US,D,20250912,000000,54.72,54.72,52.6,52.94,842595,0
+LNTH.US,D,20250915,000000,52.78,52.925,51.63,51.74,1329518,0
+LNTH.US,D,20250916,000000,51.57,52.455,51.32,51.98,992816,0
+LNTH.US,D,20250917,000000,51.81,52.33,50.51,50.84,1228361,0
+LNTH.US,D,20250918,000000,51.27,51.7,50.6801,51.56,1093281,0
+LNTH.US,D,20250919,000000,51.43,51.475,50.12,50.41,2276359,0
+LNTH.US,D,20250922,000000,50.39,50.7,49.97,50.11,963190,0
+LNTH.US,D,20250923,000000,50.62,52.805,50.62,52.06,4471189,0
+LNTH.US,D,20250924,000000,51.91,54.4339,51.735,53.23,2042465,0
+LNTH.US,D,20250925,000000,52.79,52.84,51.01,51.47,1203144,0
+LNTH.US,D,20250926,000000,51.16,51.72,50.55,50.61,1335302,0
+LNTH.US,D,20250929,000000,50.5,51,49.75,50.62,1762962,0
+LNTH.US,D,20250930,000000,50.42,51.62,50.29,51.29,1288807,0
+LNTH.US,D,20251001,000000,51.1,52.15,50.76,51.63,1053744,0
+LNTH.US,D,20251002,000000,51.73,52.935,51.3,52.69,1207934,0
+LNTH.US,D,20251003,000000,52.69,53.97,52.3257,53.83,741470,0
+LNTH.US,D,20251006,000000,53.84,53.9999,52.64,52.7,1226024,0
+LNTH.US,D,20251007,000000,53.41,53.5896,51.79,51.84,857123,0
+LNTH.US,D,20251008,000000,50.5,53.57,49.67,53.55,2787066,0
+LNTH.US,D,20251009,000000,53.81,53.83,52.34,52.39,1280771,0
+LNTH.US,D,20251010,000000,52.65,53.83,52.21,53.54,2935686,0
+LNTH.US,D,20251013,000000,53.5,54.62,53.13,54.59,2234374,0
+LNTH.US,D,20251014,000000,54.46,56.555,53.97,55.07,2325599,0
+LNTH.US,D,20251015,000000,55.36,56.67,54.77,56.52,1777865,0
+LNTH.US,D,20251016,000000,56.02,57.97,56.01,56.36,1511949,0
+LNTH.US,D,20251017,000000,55.95,56.575,54.99,55.6,1512730,0
+LNTH.US,D,20251020,000000,56.09,56.935,55.770813,56.6,1296485,0
+LNTH.US,D,20251021,000000,56.61,57.78,56.04,57.7,967734,0
+LNTH.US,D,20251022,000000,57.7,57.935,56.94,57.13,736297,0
+LNTH.US,D,20251023,000000,57.13,57.43,56.29,56.515,912265,0
+LNTH.US,D,20251024,000000,56.72,56.91,56,56.06,651643,0
+LNTH.US,D,20251027,000000,56.06,58.2955,56.06,58.13,1257026,0
+LNTH.US,D,20251028,000000,58.06,58.13,56.27,57.33,1080150,0
+LNTH.US,D,20251029,000000,57.2,57.57,55.77,55.88,1254598,0
+LNTH.US,D,20251030,000000,55.91,56.91,55.2,55.49,724821,0
+LNTH.US,D,20251031,000000,55.01,57.88,54.76,57.69,1250898,0
+LNTH.US,D,20251103,000000,57.69,58.4,56.02,56.82,1422177,0
+LNTH.US,D,20251104,000000,57,58.23,56.695,57.71,1116480,0
+LNTH.US,D,20251105,000000,56.87,58.07,56.125,57.23,2064935,0
+LNTH.US,D,20251106,000000,61.1,62,53.355,53.69,2686394,0
+LNTH.US,D,20251107,000000,54.34,54.34,50.725,51.07,1757402,0
+LNTH.US,D,20251110,000000,51,51.81,50.155,50.69,1340422,0
+LNTH.US,D,20251111,000000,50.69,53.545,50.69,53.37,1441871,0
+LNTH.US,D,20251112,000000,53.23,55.55,52.35,54.5,1165618,0
+LNTH.US,D,20251113,000000,53.93,55.03,52.94,53.12,1216394,0
+LNTH.US,D,20251114,000000,51.99,53.11,51.47,53.01,883847,0
+LNTH.US,D,20251117,000000,52.53,52.73,51.8,52.5,1289753,0
+LNTH.US,D,20251118,000000,52.5,54.27,51.9,53.5,1157718,0
+LNTH.US,D,20251119,000000,53.58,53.87,51.84,52.79,895899,0
+LNTH.US,D,20251120,000000,52.85,54.7,52.8,53.59,1015339,0
+LNTH.US,D,20251121,000000,53.44,57.35,53.38,55.82,1306625,0
+LNTH.US,D,20251124,000000,55.74,57.15,54.94,56.49,1155374,0
+LNTH.US,D,20251125,000000,56.85,59.25,56.735,59.06,964526,0
+LNTH.US,D,20251126,000000,58.83,59.3,57.9094,58.75,767140,0
+LNTH.US,D,20251128,000000,58.71,58.87,58.24,58.87,362218,0
+LNTH.US,D,20251201,000000,58.41,59.13,57.4429,59.08,1089327,0
+LNTH.US,D,20251202,000000,59.01,60.14,57.935,58.55,1050272,0
+LNTH.US,D,20251203,000000,58.75,60.36,58.75,59.77,874599,0
+LNTH.US,D,20251204,000000,59.83,62.6,59.1401,61.87,1320630,0
+LNTH.US,D,20251205,000000,62.04,64.4,61.25,63.3,1229747,0
+LNTH.US,D,20251208,000000,62.96,63.3799,62.19,62.27,1150163,0
+LNTH.US,D,20251209,000000,62.16,63.03,60.57,60.88,1025295,0
+LNTH.US,D,20251210,000000,61.41,61.68,60.15,60.82,783021,0
+LNTH.US,D,20251211,000000,61.21,63.5,61.21,63.1,1144823,0
+LNTH.US,D,20251212,000000,64.415,67.35,64.415,66.62,1549971,0
+LNTH.US,D,20251215,000000,66.36,67.4,66.08,66.57,1650131,0
+LNTH.US,D,20251216,000000,65.48,66.86,64.96,65.17,1945357,0
+LNTH.US,D,20251217,000000,65.21,67.01,64.835,65.24,1300978,0
+LNTH.US,D,20251218,000000,65.5,66.25,64.125,64.84,1031096,0
+LNTH.US,D,20251219,000000,64.5,66.41,64.35,65.92,2734410,0
+LNTH.US,D,20251222,000000,65.31,68.835,65.26,68.01,1061906,0
+LNTH.US,D,20251223,000000,67.74,67.74,66.1,66.53,1123528,0
+LNTH.US,D,20251224,000000,66.95,67.12,66.3195,66.68,371431,0
+LNTH.US,D,20251226,000000,66.57,66.89,66.202,66.71,343427,0
+LNTH.US,D,20251229,000000,66.77,67.39,66.72,67.34,464548,0
+LNTH.US,D,20251230,000000,67.265,67.45,66.635,67.16,569030,0
+LNTH.US,D,20251231,000000,66.94,67.335,66.36,66.55,633614,0
+LNTH.US,D,20260102,000000,66.8,67.7499,66.39,67.27,1209194,0
+LNTH.US,D,20260105,000000,67.07,70.02,66.6845,68.98,1053502,0
+LNTH.US,D,20260106,000000,68.68,70.02,68.49,69.68,1171185,0
+LNTH.US,D,20260107,000000,69.81,70.33,68.68,69.37,1313228,0
+LNTH.US,D,20260108,000000,69.2,69.965,67.81,67.85,801790,0
+LNTH.US,D,20260109,000000,67.56,68.25,66.12,67.56,904171,0
+LNTH.US,D,20260112,000000,67.55,67.6321,65.24,67.48,674768,0
+LNTH.US,D,20260113,000000,67.44,67.44,64.34,65.84,879570,0
+LNTH.US,D,20260114,000000,65.84,66.34,65.13,65.6,827180,0
+LNTH.US,D,20260115,000000,65.22,65.99,64.69,65.42,1105860,0
+LNTH.US,D,20260116,000000,65.22,65.25,64.0825,64.25,737899,0
+LNTH.US,D,20260120,000000,63.75,67,63.37,65.88,1049649,0
+LNTH.US,D,20260121,000000,66.25,67.08,65.195,66.44,793496,0
+LNTH.US,D,20260122,000000,66.59,67.92,65.97,67.18,677295,0
+LNTH.US,D,20260123,000000,66.91,67.8929,66.54,67.51,619992,0
+LNTH.US,D,20260126,000000,67.58,69.2,67.13,67.81,537514,0
+LNTH.US,D,20260127,000000,67.37,68.04,66.59,67.885,536609,0
+LNTH.US,D,20260128,000000,68.14,68.14,65.41,66.31,707329,0
+LNTH.US,D,20260129,000000,66.31,66.855,64.82,66.68,688914,0
+LNTH.US,D,20260130,000000,66.5,67.26,65.63,66.92,668887,0
+LNTH.US,D,20260202,000000,66.91,67.9999,66.43,66.5,778587,0
+LNTH.US,D,20260203,000000,66.63,68.7,65.24,66,547178,0
+LNTH.US,D,20260204,000000,66.43,67.53,65.77,65.93,720899,0
+LNTH.US,D,20260205,000000,66.51,67.4999,64.25,64.86,827595,0
+LNTH.US,D,20260206,000000,65.51,66.05,63.84,64.89,846647,0
+LNTH.US,D,20260209,000000,65.23,65.445,63.45,65.21,730622,0
+LNTH.US,D,20260210,000000,65.61,67.34,65.22,67.17,798268,0
+LNTH.US,D,20260211,000000,67.27,67.585,64.52,67.28,965146,0
+LNTH.US,D,20260212,000000,67.68,68.84,65.84,68.72,1115848,0
+LNTH.US,D,20260213,000000,68.71,69.94,68.3759,69.38,664414,0
+LNTH.US,D,20260217,000000,69.4,71.44,69.36,71.27,825021,0
+LNTH.US,D,20260218,000000,71.93,73.4031,71.14,73.06,917250,0
diff --git a/daily/us/nasdaq stocks/2/lpbb.us.txt b/daily/us/nasdaq stocks/2/lpbb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..af5cc0f5fa99a94eddb5dc9f9b2d2d49c1ec6814
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lpbb.us.txt	
@@ -0,0 +1,222 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LPBB.US,D,20241203,000000,9.95,9.95,9.95,9.95,2144356,0
+LPBB.US,D,20241204,000000,9.96,9.96,9.9571,9.96,7050,0
+LPBB.US,D,20241205,000000,10.0814,10.4957,9.95,9.95,407633,0
+LPBB.US,D,20241206,000000,9.984,10.0258,9.95,9.96,18917,0
+LPBB.US,D,20241209,000000,9.95,9.9851,9.95,9.95,2858,0
+LPBB.US,D,20241210,000000,9.94,9.94,9.9398,9.94,600,0
+LPBB.US,D,20241211,000000,10.286,11.0243,9.95,9.968,15619,0
+LPBB.US,D,20241212,000000,9.96,9.96,9.95,9.96,24095,0
+LPBB.US,D,20241213,000000,9.97,9.98,9.955,9.9583,80955,0
+LPBB.US,D,20241216,000000,9.95,9.96,9.95,9.95,249290,0
+LPBB.US,D,20241217,000000,9.95,11.06,9.94,9.94,81375,0
+LPBB.US,D,20241218,000000,9.95,9.95,9.925,9.94,398821,0
+LPBB.US,D,20241220,000000,9.94,9.945,9.93,9.94,174036,0
+LPBB.US,D,20241223,000000,9.94,9.95,9.94,9.95,31285,0
+LPBB.US,D,20241224,000000,9.94,9.94,9.9398,9.94,106644,0
+LPBB.US,D,20241226,000000,9.8931,9.9582,9.8931,9.94,163110,0
+LPBB.US,D,20241230,000000,9.94,9.96,9.94,9.95,31617,0
+LPBB.US,D,20250102,000000,9.95,10.02,9.94,9.95,143125,0
+LPBB.US,D,20250107,000000,9.95,9.96,9.95,9.96,29202,0
+LPBB.US,D,20250108,000000,9.97,10.05,9.97,10,262013,0
+LPBB.US,D,20250110,000000,9.98,10.025,9.95,10.0032,21119,0
+LPBB.US,D,20250113,000000,9.98,9.98,9.9599,9.96,16914,0
+LPBB.US,D,20250114,000000,9.965,9.97,9.96,9.96,312268,0
+LPBB.US,D,20250115,000000,9.96,9.96,9.96,9.96,17727,0
+LPBB.US,D,20250116,000000,9.95,9.96,9.95,9.96,18496,0
+LPBB.US,D,20250122,000000,9.96,10.05,9.96,9.97,46316,0
+LPBB.US,D,20250123,000000,10.01,10.01,9.98,9.9815,16171,0
+LPBB.US,D,20250124,000000,9.97,9.99,9.97,9.98,27522,0
+LPBB.US,D,20250127,000000,9.98,9.98,9.98,9.98,10471,0
+LPBB.US,D,20250128,000000,9.98,9.9952,9.98,9.9862,10466,0
+LPBB.US,D,20250130,000000,9.9833,9.9833,9.9833,9.9833,4212,0
+LPBB.US,D,20250205,000000,9.99,10.04,9.99,10.04,4896,0
+LPBB.US,D,20250206,000000,10.04,10.04,10.005,10.02,92691,0
+LPBB.US,D,20250210,000000,10.0062,10.04,10.0062,10.04,5446,0
+LPBB.US,D,20250211,000000,10.02,10.02,10,10.01,762772,0
+LPBB.US,D,20250212,000000,10.015,10.02,10.01,10.02,697505,0
+LPBB.US,D,20250213,000000,10.0199,10.0453,10.0195,10.02,101702,0
+LPBB.US,D,20250218,000000,10.03,10.03,10.03,10.03,1434,0
+LPBB.US,D,20250219,000000,10.03,10.03,10.02,10.03,9532,0
+LPBB.US,D,20250220,000000,10.02,10.03,10.02,10.0289,2284,0
+LPBB.US,D,20250221,000000,10.0249,10.03,10.0249,10.03,7050,0
+LPBB.US,D,20250224,000000,10.03,10.03,10.03,10.03,1053,0
+LPBB.US,D,20250225,000000,10.03,10.03,10.03,10.03,2665,0
+LPBB.US,D,20250226,000000,10.03,10.04,10.03,10.04,6986,0
+LPBB.US,D,20250227,000000,10.04,10.1714,10.03,10.04,58053,0
+LPBB.US,D,20250228,000000,10.03,10.06,10.03,10.06,69241,0
+LPBB.US,D,20250303,000000,10.04,10.07,10.04,10.06,201135,0
+LPBB.US,D,20250304,000000,10.055,10.055,10.04,10.04,110566,0
+LPBB.US,D,20250306,000000,10.04,10.05,10.04,10.05,34605,0
+LPBB.US,D,20250307,000000,10.05,10.0601,10.05,10.06,26630,0
+LPBB.US,D,20250310,000000,10.06,10.065,10.06,10.06,1144,0
+LPBB.US,D,20250311,000000,10.07,10.07,10.06,10.06,520639,0
+LPBB.US,D,20250312,000000,10.065,10.07,10.06,10.07,35779,0
+LPBB.US,D,20250313,000000,10.0752,10.0752,10.06,10.07,20795,0
+LPBB.US,D,20250314,000000,10.0751,10.08,10.07,10.08,5390,0
+LPBB.US,D,20250317,000000,10.08,10.08,10.07,10.08,33190,0
+LPBB.US,D,20250318,000000,10.08,10.08,10.08,10.08,113,0
+LPBB.US,D,20250319,000000,10.04,10.04,10.04,10.04,103,0
+LPBB.US,D,20250320,000000,10.08,10.1,10.08,10.1,29816,0
+LPBB.US,D,20250321,000000,10.09,10.09,10.09,10.09,378,0
+LPBB.US,D,20250324,000000,10.09,10.11,10.09,10.1,1735,0
+LPBB.US,D,20250325,000000,10.12,10.12,10.1,10.12,2530,0
+LPBB.US,D,20250326,000000,10.11,10.12,10.11,10.11,8503,0
+LPBB.US,D,20250327,000000,10.12,10.12,10.12,10.12,200,0
+LPBB.US,D,20250331,000000,10.12,10.12,10.11,10.12,6197,0
+LPBB.US,D,20250401,000000,10.115,10.115,10.1,10.1,7247,0
+LPBB.US,D,20250402,000000,10.1189,10.1189,10.1189,10.1189,515,0
+LPBB.US,D,20250403,000000,10.115,10.1189,10.11,10.115,3627,0
+LPBB.US,D,20250407,000000,10.12,10.12,10.12,10.12,823,0
+LPBB.US,D,20250408,000000,10.09,10.11,10.09,10.11,100823,0
+LPBB.US,D,20250409,000000,10.115,10.12,10.11,10.12,1005,0
+LPBB.US,D,20250410,000000,10.1101,10.13,10.11,10.12,108413,0
+LPBB.US,D,20250411,000000,10.13,10.13,10.13,10.13,12188,0
+LPBB.US,D,20250414,000000,10.12,10.12,10.12,10.12,227656,0
+LPBB.US,D,20250415,000000,10.14,10.14,10.14,10.14,944,0
+LPBB.US,D,20250416,000000,10.1189,10.12,10.1149,10.12,10802,0
+LPBB.US,D,20250417,000000,10.125,10.13,10.12,10.13,3815,0
+LPBB.US,D,20250421,000000,10.13,10.14,10.13,10.1301,2278,0
+LPBB.US,D,20250423,000000,10.135,10.14,10.135,10.14,9018,0
+LPBB.US,D,20250424,000000,10.13,10.14,10.13,10.14,94116,0
+LPBB.US,D,20250425,000000,10.145,10.1701,10.145,10.1701,10924,0
+LPBB.US,D,20250428,000000,10.15,10.16,10.15,10.16,163600,0
+LPBB.US,D,20250430,000000,10.18,10.2,10.18,10.2,637386,0
+LPBB.US,D,20250501,000000,10.21,10.23,10.21,10.23,106227,0
+LPBB.US,D,20250502,000000,10.24,10.24,10.24,10.24,639,0
+LPBB.US,D,20250506,000000,10.24,10.24,10.24,10.24,8075,0
+LPBB.US,D,20250507,000000,10.24,10.24,10.23,10.24,13830,0
+LPBB.US,D,20250508,000000,10.23,10.3159,10.22,10.29,39096,0
+LPBB.US,D,20250509,000000,10.32,10.32,10.27,10.31,95525,0
+LPBB.US,D,20250512,000000,10.29,10.3,10.27,10.28,33170,0
+LPBB.US,D,20250513,000000,10.3,10.31,10.27,10.31,40590,0
+LPBB.US,D,20250514,000000,10.32,10.3398,10.32,10.32,18148,0
+LPBB.US,D,20250515,000000,10.32,10.3388,10.32,10.33,7807,0
+LPBB.US,D,20250516,000000,10.32,10.35,10.32,10.33,31211,0
+LPBB.US,D,20250519,000000,10.35,10.37,10.35,10.365,294495,0
+LPBB.US,D,20250520,000000,10.36,10.37,10.36,10.37,1026,0
+LPBB.US,D,20250521,000000,10.3,10.36,10.3,10.34,130047,0
+LPBB.US,D,20250522,000000,10.35,10.35,10.3,10.31,150891,0
+LPBB.US,D,20250523,000000,10.31,10.35,10.31,10.31,2842,0
+LPBB.US,D,20250527,000000,10.3104,10.3104,10.31,10.31,687,0
+LPBB.US,D,20250528,000000,10.37,10.37,10.3484,10.3484,277650,0
+LPBB.US,D,20250529,000000,10.37,10.37,10.31,10.34,14626,0
+LPBB.US,D,20250530,000000,10.3599,10.3599,10.34,10.34,15189,0
+LPBB.US,D,20250602,000000,10.37,10.37,10.3331,10.35,1116,0
+LPBB.US,D,20250603,000000,10.37,10.37,10.37,10.37,2611,0
+LPBB.US,D,20250604,000000,10.345,10.425,10.345,10.425,21420,0
+LPBB.US,D,20250605,000000,10.445,10.465,10.42,10.455,4603,0
+LPBB.US,D,20250606,000000,10.43,10.48,10.43,10.48,840,0
+LPBB.US,D,20250609,000000,10.46,10.5,10.45,10.48,7249,0
+LPBB.US,D,20250610,000000,10.495,10.495,10.495,10.495,283,0
+LPBB.US,D,20250611,000000,10.5,10.5,10.46,10.46,30099,0
+LPBB.US,D,20250612,000000,10.48,10.52,10.475,10.51,168005,0
+LPBB.US,D,20250613,000000,10.48,10.49,10.48,10.48,73367,0
+LPBB.US,D,20250616,000000,10.52,10.52,10.47,10.48,99029,0
+LPBB.US,D,20250617,000000,10.46,10.4838,10.46,10.48,50759,0
+LPBB.US,D,20250618,000000,10.48,10.5,10.48,10.5,10899,0
+LPBB.US,D,20250623,000000,10.48,10.5,10.47,10.48,501498,0
+LPBB.US,D,20250624,000000,10.5304,10.54,10.48,10.48,368690,0
+LPBB.US,D,20250625,000000,10.48,10.48,10.4,10.4,80399,0
+LPBB.US,D,20250626,000000,10.44,10.44,10.4,10.435,6614,0
+LPBB.US,D,20250627,000000,10.4,10.43,10.4,10.43,219752,0
+LPBB.US,D,20250630,000000,10.42,10.425,10.42,10.42,5095,0
+LPBB.US,D,20250701,000000,10.43,10.45,10.41,10.45,245769,0
+LPBB.US,D,20250702,000000,10.43,10.43,10.42,10.425,23403,0
+LPBB.US,D,20250703,000000,10.42,10.42,10.41,10.42,14298,0
+LPBB.US,D,20250707,000000,10.425,10.43,10.42,10.43,20347,0
+LPBB.US,D,20250708,000000,10.43,10.43,10.42,10.42,126471,0
+LPBB.US,D,20250709,000000,10.43,10.43,10.42,10.42,2434,0
+LPBB.US,D,20250710,000000,10.3867,10.4069,10.3867,10.4069,1125,0
+LPBB.US,D,20250711,000000,10.42,10.43,10.42,10.4296,53846,0
+LPBB.US,D,20250714,000000,10.421,10.43,10.42,10.43,8090,0
+LPBB.US,D,20250715,000000,10.43,10.435,10.425,10.425,131641,0
+LPBB.US,D,20250716,000000,10.43,10.43,10.43,10.43,1101,0
+LPBB.US,D,20250717,000000,10.43,10.43,10.43,10.43,13447,0
+LPBB.US,D,20250718,000000,10.42,10.43,10.42,10.43,14787,0
+LPBB.US,D,20250721,000000,10.42,10.44,10.42,10.44,3398,0
+LPBB.US,D,20250723,000000,10.42,10.43,10.42,10.43,1654,0
+LPBB.US,D,20250725,000000,10.433,10.433,10.42,10.42,1351,0
+LPBB.US,D,20250728,000000,10.42,10.42,10.42,10.42,278,0
+LPBB.US,D,20250729,000000,10.43,10.4301,10.43,10.43,7803,0
+LPBB.US,D,20250730,000000,10.43,10.43,10.43,10.43,1339,0
+LPBB.US,D,20250731,000000,10.435,10.44,10.435,10.44,1692,0
+LPBB.US,D,20250801,000000,10.44,10.44,10.38,10.42,5385,0
+LPBB.US,D,20250804,000000,10.42,10.435,10.42,10.435,238,0
+LPBB.US,D,20250805,000000,10.43,10.43,10.42,10.425,8290,0
+LPBB.US,D,20250806,000000,10.42,10.42,10.42,10.42,1501,0
+LPBB.US,D,20250807,000000,10.42,10.42,10.42,10.42,4125,0
+LPBB.US,D,20250808,000000,10.4004,10.42,10.4,10.42,9173,0
+LPBB.US,D,20250811,000000,10.44,10.44,10.38,10.41,652226,0
+LPBB.US,D,20250812,000000,10.395,10.395,10.39,10.39,23149,0
+LPBB.US,D,20250813,000000,10.39,10.39,10.38,10.38,30002,0
+LPBB.US,D,20250814,000000,10.41,10.41,10.41,10.41,1060,0
+LPBB.US,D,20250815,000000,10.3988,10.4017,10.3988,10.4017,1461,0
+LPBB.US,D,20250820,000000,10.42,10.42,10.42,10.42,1421,0
+LPBB.US,D,20250821,000000,10.43,10.43,10.43,10.43,1003,0
+LPBB.US,D,20250825,000000,10.42,10.42,10.42,10.42,120,0
+LPBB.US,D,20250826,000000,10.425,10.4263,10.41,10.42,1622,0
+LPBB.US,D,20250827,000000,10.42,10.42,10.42,10.42,3817,0
+LPBB.US,D,20250828,000000,10.42,10.42,10.42,10.42,6912,0
+LPBB.US,D,20250829,000000,10.42,10.42,10.42,10.42,3463,0
+LPBB.US,D,20250903,000000,10.42,10.42,10.39,10.42,80131,0
+LPBB.US,D,20250904,000000,10.43,10.43,10.42,10.4273,5577,0
+LPBB.US,D,20250905,000000,10.43,10.4335,10.43,10.4335,1606,0
+LPBB.US,D,20250915,000000,10.42,10.42,10.42,10.42,1512,0
+LPBB.US,D,20250916,000000,10.42,10.44,10.42,10.44,2664,0
+LPBB.US,D,20250917,000000,10.44,10.44,10.44,10.44,1150,0
+LPBB.US,D,20250919,000000,10.445,10.445,10.44,10.44,2206,0
+LPBB.US,D,20250923,000000,10.43,10.43,10.43,10.43,512,0
+LPBB.US,D,20250926,000000,10.42,10.43,10.42,10.43,10628,0
+LPBB.US,D,20250929,000000,10.4395,10.45,10.4395,10.45,1300,0
+LPBB.US,D,20250930,000000,10.45,10.45,10.45,10.45,162,0
+LPBB.US,D,20251001,000000,10.4401,10.45,10.43,10.45,22320,0
+LPBB.US,D,20251003,000000,10.44,10.45,10.44,10.45,2345,0
+LPBB.US,D,20251006,000000,10.44,10.45,10.44,10.44,79265,0
+LPBB.US,D,20251007,000000,10.45,10.45,10.43,10.43,80044,0
+LPBB.US,D,20251008,000000,10.47,10.47,10.45,10.45,93788,0
+LPBB.US,D,20251009,000000,10.4526,10.4526,10.45,10.45,72212,0
+LPBB.US,D,20251010,000000,10.45,10.45,10.45,10.45,127028,0
+LPBB.US,D,20251016,000000,10.45,10.47,10.45,10.47,67773,0
+LPBB.US,D,20251017,000000,10.45,10.45,10.45,10.45,249,0
+LPBB.US,D,20251020,000000,10.47,10.47,10.45,10.45,1103,0
+LPBB.US,D,20251021,000000,10.5,10.5,10.5,10.5,443,0
+LPBB.US,D,20251027,000000,10.45,10.465,10.45,10.465,1135,0
+LPBB.US,D,20251029,000000,10.5,10.5,10.46,10.46,2152,0
+LPBB.US,D,20251103,000000,10.46,10.46,10.46,10.46,2185,0
+LPBB.US,D,20251104,000000,10.46,10.46,10.46,10.46,4984,0
+LPBB.US,D,20251105,000000,10.46,10.46,10.46,10.46,105,0
+LPBB.US,D,20251106,000000,10.46,10.46,10.46,10.46,106,0
+LPBB.US,D,20251110,000000,10.47,10.48,10.47,10.48,13371,0
+LPBB.US,D,20251112,000000,10.48,10.48,10.48,10.48,2000,0
+LPBB.US,D,20251114,000000,10.48,10.48,10.48,10.48,22182,0
+LPBB.US,D,20251117,000000,10.485,10.485,10.48,10.48,29175,0
+LPBB.US,D,20251119,000000,10.49,10.5001,10.49,10.5,10257,0
+LPBB.US,D,20251128,000000,10.46,10.46,10.46,10.46,586,0
+LPBB.US,D,20251201,000000,10.49,10.495,10.46,10.465,48644,0
+LPBB.US,D,20251202,000000,10.47,10.485,10.47,10.48,1640,0
+LPBB.US,D,20251203,000000,10.475,10.475,10.47,10.47,500,0
+LPBB.US,D,20251204,000000,10.46,10.467,10.46,10.467,2194,0
+LPBB.US,D,20251205,000000,10.49,10.49,10.49,10.49,314,0
+LPBB.US,D,20251208,000000,10.475,10.475,10.46,10.46,395,0
+LPBB.US,D,20251212,000000,10.475,10.475,10.46,10.4675,100181,0
+LPBB.US,D,20251216,000000,10.46,10.46,10.46,10.46,10053,0
+LPBB.US,D,20251219,000000,10.49,10.49,10.49,10.49,1113,0
+LPBB.US,D,20251222,000000,10.49,10.49,10.48,10.48,28078,0
+LPBB.US,D,20251226,000000,10.48,10.48,10.48,10.48,243,0
+LPBB.US,D,20251230,000000,10.48,10.49,10.48,10.49,126692,0
+LPBB.US,D,20260102,000000,10.485,10.485,10.485,10.485,2877,0
+LPBB.US,D,20260105,000000,10.5,10.5,10.5,10.5,1012,0
+LPBB.US,D,20260107,000000,10.5,10.5,10.5,10.5,2732,0
+LPBB.US,D,20260109,000000,10.51,10.52,10.51,10.52,5330,0
+LPBB.US,D,20260114,000000,10.52,10.525,10.52,10.52,6589,0
+LPBB.US,D,20260115,000000,10.53,10.53,10.53,10.53,4823,0
+LPBB.US,D,20260116,000000,10.545,10.545,10.545,10.545,1020,0
+LPBB.US,D,20260120,000000,10.54,10.54,10.54,10.54,200,0
+LPBB.US,D,20260121,000000,10.57,10.57,10.53,10.54,104800,0
+LPBB.US,D,20260122,000000,10.54,10.54,10.54,10.54,3848,0
+LPBB.US,D,20260128,000000,10.555,10.555,10.53,10.53,5798,0
+LPBB.US,D,20260202,000000,10.58,10.58,10.58,10.58,1123,0
+LPBB.US,D,20260203,000000,10.53,10.53,10.53,10.53,4030,0
+LPBB.US,D,20260204,000000,10.57,10.58,10.57,10.58,357,0
+LPBB.US,D,20260212,000000,10.58,10.58,10.58,10.58,7513,0
diff --git a/daily/us/nasdaq stocks/2/lpcn.us.txt b/daily/us/nasdaq stocks/2/lpcn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e89a062c0d200d66833c8ba9aef38d18eb50e067
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lpcn.us.txt	
@@ -0,0 +1,2990 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LPCN.US,D,20140324,000000,125.8,136,118.83,133.62,3474.823505088,0
+LPCN.US,D,20140325,000000,133.62,133.79,130.05,130.05,212.647057335,0
+LPCN.US,D,20140326,000000,128.86,129.37,121.55,129.37,152.9411754,0
+LPCN.US,D,20140328,000000,122.572,129.2,122.572,128.986,107.05882278,0
+LPCN.US,D,20140331,000000,125.8,129.88,119.17,126.48,954.058816851,0
+LPCN.US,D,20140401,000000,129.03,136,127.5,136,937.64705226,0
+LPCN.US,D,20140402,000000,135.66,135.66,135.66,135.66,35.2941174,0
+LPCN.US,D,20140403,000000,128.35,136,128.35,135.101,448.529408625,0
+LPCN.US,D,20140404,000000,135.83,135.83,128.367,128.367,95.29411698,0
+LPCN.US,D,20140407,000000,134.3,136,134.3,135.15,882.352935,0
+LPCN.US,D,20140408,000000,131.75,134.298,131.75,134.128,52.9411761,0
+LPCN.US,D,20140409,000000,128.104,135.15,128.104,135.15,223.5294102,0
+LPCN.US,D,20140410,000000,128.52,136,128.52,134.98,436.235291064,0
+LPCN.US,D,20140411,000000,125.46,134.13,120.19,127.5,1155.88234485,0
+LPCN.US,D,20140415,000000,136,136,131.75,133.45,64.7058819,0
+LPCN.US,D,20140416,000000,133.28,133.28,132.94,132.94,70.5882348,0
+LPCN.US,D,20140417,000000,123.59,133.45,123.505,133.45,167.117645889,0
+LPCN.US,D,20140421,000000,134.3,134.3,134.13,134.13,80.705881788,0
+LPCN.US,D,20140422,000000,133.45,133.45,128.35,130.73,214.70588085,0
+LPCN.US,D,20140423,000000,134.283,134.283,134.283,134.283,14.70588225,0
+LPCN.US,D,20140424,000000,129.71,129.71,116.79,129.064,426.176467605,0
+LPCN.US,D,20140425,000000,128.35,128.35,118.575,127.5,194.1176457,0
+LPCN.US,D,20140428,000000,127.5,127.5,127.5,127.5,35.88235269,0
+LPCN.US,D,20140429,000000,120.19,127.5,120.02,127.5,248.882351199,0
+LPCN.US,D,20140430,000000,127.5,129.54,127.5,127.5,643.764701376,0
+LPCN.US,D,20140501,000000,127.5,129.2,123.25,129.2,860.764699857,0
+LPCN.US,D,20140502,000000,130.05,130.39,124.95,130.39,96.764705205,0
+LPCN.US,D,20140507,000000,127.16,128.35,118.66,124.95,248.764704141,0
+LPCN.US,D,20140508,000000,120.36,127.5,119,119,155.588234205,0
+LPCN.US,D,20140509,000000,126.99,126.99,126.99,126.99,7.941176415,0
+LPCN.US,D,20140512,000000,120.02,123.25,120.02,123.25,13.823529315,0
+LPCN.US,D,20140513,000000,119.723,128.35,119.723,124.44,1282.3529322,0
+LPCN.US,D,20140514,000000,121.04,121.21,120.7,120.7,87.64705821,0
+LPCN.US,D,20140515,000000,125.8,126.696,119.017,121.21,371.76470328,0
+LPCN.US,D,20140516,000000,119.17,123.25,112.37,120.7,967.352934405,0
+LPCN.US,D,20140519,000000,120.224,120.224,116.28,116.28,362.058820995,0
+LPCN.US,D,20140520,000000,119,119,117.64,118.694,99.9999993,0
+LPCN.US,D,20140521,000000,118.66,118.66,117.64,117.64,623.5294074,0
+LPCN.US,D,20140522,000000,118.66,118.66,114.41,116.79,709.99999503,0
+LPCN.US,D,20140523,000000,115.6,115.6,111.35,112.2,1139.941168491,0
+LPCN.US,D,20140527,000000,111.69,111.69,110.5,111.01,613.52940747,0
+LPCN.US,D,20140528,000000,112.54,112.88,94.35,108.63,799.176464994,0
+LPCN.US,D,20140529,000000,110.33,112.03,109.48,110.5,247.0588218,0
+LPCN.US,D,20140530,000000,110.33,110.5,105.57,110.16,1669.176458904,0
+LPCN.US,D,20140602,000000,117.81,118.66,113.05,114.41,237.352939515,0
+LPCN.US,D,20140603,000000,113.9,115.6,112.54,113.05,579.058819476,0
+LPCN.US,D,20140604,000000,113.05,113.05,108.12,113.05,355.823526921,0
+LPCN.US,D,20140605,000000,108.29,113.05,108.29,113.05,288.058821513,0
+LPCN.US,D,20140606,000000,113.05,113.05,108.29,113.05,99.9999993,0
+LPCN.US,D,20140609,000000,104.89,113.05,104.72,113.05,243.823527705,0
+LPCN.US,D,20140610,000000,105.4,118.66,105.4,112.71,1741.1764584,0
+LPCN.US,D,20140611,000000,110.5,114.75,110.5,113.05,760.999994673,0
+LPCN.US,D,20140612,000000,110.5,114.75,107.95,109.395,2657.411746104,0
+LPCN.US,D,20140613,000000,111.18,112.88,108.12,112.2,1568.647047843,0
+LPCN.US,D,20140616,000000,110.33,114.58,109.65,113.05,2162.235278982,0
+LPCN.US,D,20140617,000000,114.75,114.75,112.2,114.24,1681.235282349,0
+LPCN.US,D,20140618,000000,114.58,114.75,107.27,112.71,1051.705874991,0
+LPCN.US,D,20140619,000000,113.05,114.58,107.1,109.99,1756.235281824,0
+LPCN.US,D,20140620,000000,111.69,112.625,93.84,93.84,8287.588177281,0
+LPCN.US,D,20140623,000000,100.3,101.49,96.05,98.26,2927.764685388,0
+LPCN.US,D,20140624,000000,101.15,101.49,97.75,98.6,1066.764698415,0
+LPCN.US,D,20140625,000000,100.3,101.701,98.6,101.49,307.588233141,0
+LPCN.US,D,20140626,000000,101.49,101.49,99.45,100.47,1174.176462369,0
+LPCN.US,D,20140627,000000,100.64,101.15,99.11,99.11,3570.294092655,0
+LPCN.US,D,20140630,000000,99.45,105.74,98.94,103.7,10311.235221939,0
+LPCN.US,D,20140701,000000,109.14,110.33,104.04,108.46,11715.411682698,0
+LPCN.US,D,20140702,000000,100.47,109.65,98.77,104.55,552.9411726,0
+LPCN.US,D,20140703,000000,107.61,109.99,104.72,109.82,495.529408296,0
+LPCN.US,D,20140707,000000,112.37,112.37,107.1,107.1,1107.588227541,0
+LPCN.US,D,20140708,000000,109.48,110.67,109.48,109.99,1192.823521062,0
+LPCN.US,D,20140709,000000,110.5,110.5,103.02,109.31,641.352936687,0
+LPCN.US,D,20140710,000000,112.71,117.13,112.71,113.135,58.941176058,0
+LPCN.US,D,20140711,000000,116.547,116.547,115.413,115.413,32.647058595,0
+LPCN.US,D,20140714,000000,107.1,113.9,107.1,113.9,20.647058679,0
+LPCN.US,D,20140715,000000,112.2,112.625,107.95,110.498,280.058821569,0
+LPCN.US,D,20140716,000000,106.42,109.067,104.972,109.067,424.999997025,0
+LPCN.US,D,20140717,000000,103.02,112.2,103.02,107.95,1062.35293374,0
+LPCN.US,D,20140718,000000,115.428,115.428,102.34,103.36,253.882351164,0
+LPCN.US,D,20140721,000000,106.25,110.5,103.53,110.5,142.117646064,0
+LPCN.US,D,20140722,000000,107.95,110.498,107.27,108.97,472.058820225,0
+LPCN.US,D,20140723,000000,107.95,108.798,105.91,108.798,135.2941167,0
+LPCN.US,D,20140724,000000,110.33,110.33,105.74,105.74,293.823527355,0
+LPCN.US,D,20140725,000000,107.95,107.95,104.38,104.38,123.470587371,0
+LPCN.US,D,20140728,000000,108.8,117.3,105.4,116.45,12566.058735567,0
+LPCN.US,D,20140729,000000,130.05,130.05,110.5,115.77,197.117645679,0
+LPCN.US,D,20140730,000000,117.81,121.125,111.69,117.81,14571.058721532,0
+LPCN.US,D,20140731,000000,116.96,116.96,113.39,113.9,364.470585684,0
+LPCN.US,D,20140801,000000,113.56,125.8,110.5,110.67,847.0588176,0
+LPCN.US,D,20140804,000000,107.95,124.015,104.04,124.015,6082.647016245,0
+LPCN.US,D,20140805,000000,127.5,127.5,114.75,114.75,1247.529403032,0
+LPCN.US,D,20140806,000000,124.948,124.948,115.43,117.3,783.352935693,0
+LPCN.US,D,20140807,000000,118.998,127.118,118.83,123.76,5855.411723718,0
+LPCN.US,D,20140808,000000,120.7,124.95,120.7,121.38,149.117646015,0
+LPCN.US,D,20140811,000000,129.71,144.33,123.25,132.26,5863.117606017,0
+LPCN.US,D,20140812,000000,132.77,148.75,127.5,146.37,7497.470535753,0
+LPCN.US,D,20140813,000000,146.37,175.95,136,150.416,10622.764631523,0
+LPCN.US,D,20140814,000000,150.45,157.59,139.4,143.351,2290.294101615,0
+LPCN.US,D,20140815,000000,152.32,152.83,144.498,144.5,3433.705858317,0
+LPCN.US,D,20140818,000000,144.5,150.45,139.4,147.73,4785.88231944,0
+LPCN.US,D,20140819,000000,150.79,151.64,145.35,146.03,5323.705845087,0
+LPCN.US,D,20140820,000000,146.03,148.75,138.276,142.12,742.764700683,0
+LPCN.US,D,20140821,000000,144.67,144.67,139.23,140.248,2300.941160364,0
+LPCN.US,D,20140822,000000,141.95,143.31,136,137.53,2285.117631063,0
+LPCN.US,D,20140825,000000,137.02,144.33,136.85,138.38,2231.941160847,0
+LPCN.US,D,20140826,000000,144.16,144.16,139.4,139.91,1281.999991026,0
+LPCN.US,D,20140827,000000,141.95,148.41,140.422,146.88,3739.470562059,0
+LPCN.US,D,20140828,000000,143.65,161.16,140.93,151.13,3371.17644699,0
+LPCN.US,D,20140829,000000,153.68,166.94,153,163.88,3406.941152622,0
+LPCN.US,D,20140902,000000,167.79,169.15,161.67,167.96,2935.999979448,0
+LPCN.US,D,20140903,000000,170,170,159.61,160.99,6388.352896458,0
+LPCN.US,D,20140904,000000,158.27,161.5,140.233,142.63,3036.764684625,0
+LPCN.US,D,20140905,000000,151.47,151.47,141.44,146.2,2429.588218287,0
+LPCN.US,D,20140908,000000,149.77,159.205,148.07,156.74,2677.294098906,0
+LPCN.US,D,20140909,000000,158.78,158.78,150.11,150.28,2932.470567708,0
+LPCN.US,D,20140910,000000,149.43,155.55,145.01,147.05,2240.882337255,0
+LPCN.US,D,20140911,000000,145.01,152.66,137.7,142.63,2033.999985762,0
+LPCN.US,D,20140912,000000,142.63,153,136.51,137.7,2168.941161288,0
+LPCN.US,D,20140915,000000,137.19,144.67,127.84,129.88,4667.235261447,0
+LPCN.US,D,20140916,000000,129.88,133.79,121.55,127.5,4480.470556872,0
+LPCN.US,D,20140918,000000,154.02,154.02,81.09,86.53,24893.764531626,0
+LPCN.US,D,20140919,000000,89.25,99.28,88.4017,92.99,8126.176413705,0
+LPCN.US,D,20140922,000000,90.44,99.45,90.44,93.16,2575.176452562,0
+LPCN.US,D,20140923,000000,95.03,95.71,88.4,88.74,3988.82350149,0
+LPCN.US,D,20140924,000000,148.41,164.39,117.13,122.91,445934.29099611,0
+LPCN.US,D,20140925,000000,114.07,126.31,106.25,109.48,49296.823184334,0
+LPCN.US,D,20140926,000000,115.77,116.11,103.87,108.97,16239.99988632,0
+LPCN.US,D,20140929,000000,104.89,107.95,97.75,106.93,20007.999859944,0
+LPCN.US,D,20140930,000000,101.49,106.08,99.535,103.87,7328.470536936,0
+LPCN.US,D,20141001,000000,100.64,100.64,90.44,93.67,21208.764557421,0
+LPCN.US,D,20141002,000000,93.33,93.33,83.3,90.61,13314.941083266,0
+LPCN.US,D,20141003,000000,92.7316,92.7316,87.907,90.95,4328.411734407,0
+LPCN.US,D,20141006,000000,91.46,95.2,85.34,85.68,4675.235261391,0
+LPCN.US,D,20141007,000000,85.68,90.1,85,88.57,2406.235277274,0
+LPCN.US,D,20141008,000000,90.44,90.44,85,86.87,3396.117623286,0
+LPCN.US,D,20141009,000000,85,87.38,84.15,84.32,5036.235258864,0
+LPCN.US,D,20141010,000000,84.15,86.088,79.9,81.6,5130.352905264,0
+LPCN.US,D,20141013,000000,87.04,87.04,73.27,77.18,6392.35289643,0
+LPCN.US,D,20141014,000000,78.71,80.07,77.69,79.56,2339.176454214,0
+LPCN.US,D,20141015,000000,78.88,79.3883,73.95,75.14,4546.47055641,0
+LPCN.US,D,20141016,000000,74.8,80.92,74.8,79.73,2881.058803362,0
+LPCN.US,D,20141017,000000,83.13,86.36,78.3445,82.11,1478.352930828,0
+LPCN.US,D,20141020,000000,80.75,84.32,76.5,81.6,1640.117635578,0
+LPCN.US,D,20141021,000000,79.9,84.32,79.9,82.9617,1852.588222326,0
+LPCN.US,D,20141022,000000,83.98,95.71,83.98,92.65,4021.999971846,0
+LPCN.US,D,20141023,000000,92.14,99.4721,87.0995,89.25,8341.352882787,0
+LPCN.US,D,20141024,000000,89.25,93.16,86.7,87.89,2002.999985979,0
+LPCN.US,D,20141027,000000,89.25,89.25,86.7,87.21,777.352935735,0
+LPCN.US,D,20141028,000000,87.38,87.55,80.07,80.24,4435.764674832,0
+LPCN.US,D,20141029,000000,79.9,82.7883,79.56,80.92,1460.882342715,0
+LPCN.US,D,20141030,000000,79.05,80.92,74.29,74.29,3531.882328218,0
+LPCN.US,D,20141031,000000,74.63,77.69,70.55,72.93,11205.999921558,0
+LPCN.US,D,20141103,000000,73.95,75.14,73.95,74.63,1498.117636572,0
+LPCN.US,D,20141104,000000,75.99,81.26,67.83,69.7,5462.647020585,0
+LPCN.US,D,20141105,000000,69.7,74.8,62.9017,67.49,10489.470514809,0
+LPCN.US,D,20141106,000000,67.15,70.72,66.64,70.72,1648.176459051,0
+LPCN.US,D,20141107,000000,69.53,70.38,66.3,67.15,1608.705871092,0
+LPCN.US,D,20141110,000000,68,70.04,65.62,70.04,2867.705862279,0
+LPCN.US,D,20141111,000000,71.91,78.4312,68.85,76.8315,4030.117618848,0
+LPCN.US,D,20141112,000000,73.78,79.2115,73.78,78.2,2429.235277113,0
+LPCN.US,D,20141113,000000,76.8825,90.95,76.8825,84.15,6481.411719336,0
+LPCN.US,D,20141114,000000,87.38,89.93,83.47,89.93,7037.294068386,0
+LPCN.US,D,20141117,000000,89.93,95.88,89.25,91.29,14587.117544949,0
+LPCN.US,D,20141118,000000,89.25,93.3283,84.49,88.4,6700.941129564,0
+LPCN.US,D,20141119,000000,89.25,91.97,85.85,89.93,6492.470542788,0
+LPCN.US,D,20141120,000000,87.55,90.1,85.51,86.53,3159.529389648,0
+LPCN.US,D,20141121,000000,89.93,93.5,86.53,91.63,6082.588192716,0
+LPCN.US,D,20141124,000000,93.67,94.69,87.55,87.55,5053.588199919,0
+LPCN.US,D,20141125,000000,89.59,90.1,82.96,84.83,7167.64700865,0
+LPCN.US,D,20141126,000000,85.51,88.23,83.9324,86.7,1781.941163997,0
+LPCN.US,D,20141128,000000,86.02,86.36,83.64,85.3944,2343.705865947,0
+LPCN.US,D,20141201,000000,86.53,88.06,82.45,84.49,2295.705866283,0
+LPCN.US,D,20141202,000000,85,87.703,83.47,84.66,4108.647030063,0
+LPCN.US,D,20141203,000000,83.81,85.5015,82.62,82.8716,3401.117623251,0
+LPCN.US,D,20141204,000000,85.34,89.505,82.62,86.36,3192.470565888,0
+LPCN.US,D,20141205,000000,87.89,95.03,86.87,92.14,6157.294074546,0
+LPCN.US,D,20141208,000000,93.67,93.67,87.89,88.57,1637.294106186,0
+LPCN.US,D,20141209,000000,86.0217,94.35,86.0217,90.4757,2169.705867165,0
+LPCN.US,D,20141210,000000,90.78,94.1783,87.89,90.44,2364.7058658,0
+LPCN.US,D,20141211,000000,89.25,91.8,89.25,90.95,1903.117633737,0
+LPCN.US,D,20141212,000000,88.23,90.0983,85.85,86.53,2847.294097716,0
+LPCN.US,D,20141215,000000,87.89,92.48,86.87,91.12,10506.646985277,0
+LPCN.US,D,20141216,000000,94.86,94.86,86.53,89.505,1462.882342701,0
+LPCN.US,D,20141217,000000,90.1,91.29,87.21,88.06,3011.999978916,0
+LPCN.US,D,20141218,000000,87.38,89.93,86.02,88.06,3370.647035229,0
+LPCN.US,D,20141219,000000,87.89,90.2683,86.19,87.125,3665.647033164,0
+LPCN.US,D,20141222,000000,88.23,92.1383,86.02,90.95,3416.411740791,0
+LPCN.US,D,20141223,000000,89.08,89.08,86.36,87.38,3603.352915953,0
+LPCN.US,D,20141224,000000,86.87,87.618,86.02,87.55,1365.999990438,0
+LPCN.US,D,20141226,000000,86.53,88.9015,86.02,87.72,844.058817621,0
+LPCN.US,D,20141229,000000,86.7,88.06,86.7,88.06,1386.235284414,0
+LPCN.US,D,20141230,000000,86.717,89.25,83.8117,88.06,4116.352912362,0
+LPCN.US,D,20141231,000000,86.53,89.42,86.02,89.42,2602.470570018,0
+LPCN.US,D,20150102,000000,89.42,91.8,87.38,91.8,1175.058815304,0
+LPCN.US,D,20150105,000000,90.95,93.3283,89.42,89.42,5096.058787857,0
+LPCN.US,D,20150106,000000,89.2517,89.2517,86.02,86.19,2322.058807275,0
+LPCN.US,D,20150107,000000,87.3035,90.44,84.9524,89.76,2228.470572636,0
+LPCN.US,D,20150108,000000,91.12,102.51,90.27,96.73,2468.117629782,0
+LPCN.US,D,20150109,000000,96.73,114.07,96.73,112.37,11344.529332353,0
+LPCN.US,D,20150112,000000,119,124.95,116.11,121.21,18601.941046257,0
+LPCN.US,D,20150113,000000,121.55,123.25,110.502,118.66,9058.529348355,0
+LPCN.US,D,20150114,000000,112.54,118.488,107.612,108.8,2908.764685521,0
+LPCN.US,D,20150115,000000,110.5,110.5,99.45,99.45,3652.882327371,0
+LPCN.US,D,20150116,000000,100.64,100.64,94.18,98.43,2633.941158033,0
+LPCN.US,D,20150120,000000,98.43,109.004,94.35,95.88,1795.764693312,0
+LPCN.US,D,20150121,000000,97.92,100.98,91.12,91.97,2237.823513747,0
+LPCN.US,D,20150122,000000,89.93,92.65,86.87,87.04,3357.470564733,0
+LPCN.US,D,20150123,000000,87.04,92.99,86.02,88.944,1295.529402696,0
+LPCN.US,D,20150126,000000,90.253,95.8783,89.42,90.95,1619.588223957,0
+LPCN.US,D,20150127,000000,96.2183,96.22,91.358,93.84,2133.705867417,0
+LPCN.US,D,20150128,000000,94.86,95.965,89.42,91.12,1917.529398342,0
+LPCN.US,D,20150129,000000,91.8,92.14,87.55,91.97,1850.647045869,0
+LPCN.US,D,20150130,000000,87.55,95.37,87.55,94.35,1423.764695916,0
+LPCN.US,D,20150202,000000,95.37,95.71,90.95,94.86,953.941169793,0
+LPCN.US,D,20150203,000000,94.69,95.2,91.97,92.65,1013.705875257,0
+LPCN.US,D,20150204,000000,92.99,95.37,92.65,95.37,614.999995695,0
+LPCN.US,D,20150205,000000,92.99,95.2,91.12,95.2,3004.235273088,0
+LPCN.US,D,20150206,000000,94.01,97.07,93.5,95.2,1893.235280865,0
+LPCN.US,D,20150209,000000,95.2,95.54,91.9649,93.33,869.235288033,0
+LPCN.US,D,20150210,000000,94.86,95.353,93.5017,94.52,1318.647049593,0
+LPCN.US,D,20150211,000000,95.37,95.37,94.35,94.86,426.647055837,0
+LPCN.US,D,20150212,000000,94.18,94.69,92.14,93.67,969.235287333,0
+LPCN.US,D,20150213,000000,95.2017,102,95.2017,100.47,1237.588226631,0
+LPCN.US,D,20150217,000000,100.64,103.7,99.96,102.51,985.647051924,0
+LPCN.US,D,20150218,000000,106.59,108.63,105.4,106.25,1555.88234205,0
+LPCN.US,D,20150219,000000,106.25,107.95,104.04,104.38,969.235287333,0
+LPCN.US,D,20150220,000000,107.44,107.78,103.02,103.362,1261.058814702,0
+LPCN.US,D,20150223,000000,103.362,115.43,103.362,111.86,3049.41174336,0
+LPCN.US,D,20150224,000000,113.9,119,110.33,118.32,4548.529379925,0
+LPCN.US,D,20150225,000000,120.7,123.93,119.17,123.42,8422.176411633,0
+LPCN.US,D,20150226,000000,125.8,126.99,112.542,116.62,7496.764653405,0
+LPCN.US,D,20150227,000000,119.34,127.5,119.338,123.08,9365.176405032,0
+LPCN.US,D,20150302,000000,130.39,135.49,121.38,133.96,17547.0587007,0
+LPCN.US,D,20150303,000000,135.49,137.87,125.8,127.16,6076.4705457,0
+LPCN.US,D,20150304,000000,123.93,135.15,123.25,134.98,9864.7058133,0
+LPCN.US,D,20150305,000000,136,142.46,130.73,139.4,9623.5293444,0
+LPCN.US,D,20150306,000000,138.21,139.06,131.75,134.47,5717.6470188,0
+LPCN.US,D,20150309,000000,134.64,135.66,123.08,129.37,6129.4117218,0
+LPCN.US,D,20150310,000000,129.37,134.47,122.4,125.8,5270.5881984,0
+LPCN.US,D,20150311,000000,124.44,124.44,114.75,116.79,7811.7646512,0
+LPCN.US,D,20150312,000000,117.64,124.1,111.01,111.86,3276.4705653,0
+LPCN.US,D,20150313,000000,112.2,115.26,105.4,112.54,6611.7646596,0
+LPCN.US,D,20150316,000000,113.22,121.72,107.1,120.7,11652.9410949,0
+LPCN.US,D,20150317,000000,120.7,133.11,118.83,128.52,8317.6470006,0
+LPCN.US,D,20150318,000000,125.8,134.13,122.91,125.63,4805.8823193,0
+LPCN.US,D,20150319,000000,125.12,129.88,119.17,126.99,3111.7646841,0
+LPCN.US,D,20150320,000000,124.1,130.39,120.7,124.61,4652.9411439,0
+LPCN.US,D,20150323,000000,123.76,123.93,120.36,122.57,1164.7058742,0
+LPCN.US,D,20150324,000000,121.38,137.53,121.38,123.93,28817.6468571,0
+LPCN.US,D,20150325,000000,123.93,128.86,119.85,121.72,10982.3528643,0
+LPCN.US,D,20150326,000000,120.53,122.4,110.84,117.47,6629.4117183,0
+LPCN.US,D,20150327,000000,116.45,119,114.58,118.32,2388.2352774,0
+LPCN.US,D,20150330,000000,119,119,114.75,116.79,2394.1176303,0
+LPCN.US,D,20150331,000000,115.77,118.66,113.56,117.3,1558.8235185,0
+LPCN.US,D,20150401,000000,119,119.68,111.01,114.58,3729.4117386,0
+LPCN.US,D,20150402,000000,113.56,118.66,108.63,112.71,3123.5293899,0
+LPCN.US,D,20150406,000000,112.2,120.7,108.29,118.66,3958.8235017,0
+LPCN.US,D,20150407,000000,117.98,119.85,114.24,115.6,1872.058810425,0
+LPCN.US,D,20150408,000000,119.85,119.85,113.22,114.92,1270.5882264,0
+LPCN.US,D,20150409,000000,114.92,119.68,113.73,116.11,833.823523575,0
+LPCN.US,D,20150410,000000,118.15,118.83,116.11,116.28,2641.1764521,0
+LPCN.US,D,20150413,000000,117.81,120.7,115.94,120.19,2982.3529203,0
+LPCN.US,D,20150414,000000,120.36,133.96,120.19,131.24,15511.7645973,0
+LPCN.US,D,20150415,000000,130.9,139.4,129.71,135.66,13082.470496658,0
+LPCN.US,D,20150416,000000,135.32,140.93,134.472,137.53,4042.882324641,0
+LPCN.US,D,20150417,000000,138.89,138.89,132.77,134.98,3835.2940908,0
+LPCN.US,D,20150420,000000,136,136.508,120.53,125.8,6695.411717838,0
+LPCN.US,D,20150421,000000,123.93,128.52,119.408,123.42,4180.176441327,0
+LPCN.US,D,20150422,000000,123.42,126.65,120.362,122.4,3114.764684079,0
+LPCN.US,D,20150423,000000,122.4,125.46,120.19,121.04,3682.3529154,0
+LPCN.US,D,20150424,000000,117.47,118.83,113.22,116.45,91847.0581806,0
+LPCN.US,D,20150427,000000,116.62,122.06,115.6,116.45,33747.0585873,0
+LPCN.US,D,20150428,000000,117.3,118.49,111.18,113.56,11676.4705065,0
+LPCN.US,D,20150429,000000,112.88,115.6,112.71,113.9,7035.2940684,0
+LPCN.US,D,20150430,000000,117.98,117.98,112.54,112.88,13911.7646085,0
+LPCN.US,D,20150501,000000,115.09,116.45,110.5,110.5,11511.7646253,0
+LPCN.US,D,20150504,000000,111.35,115.94,108.8,115.94,7305.8823018,0
+LPCN.US,D,20150505,000000,114.24,116.11,111.69,115.09,4670.5882026,0
+LPCN.US,D,20150506,000000,113.22,115.09,112.2,113.22,4730.235261006,0
+LPCN.US,D,20150507,000000,113.73,115.6,112.37,115.43,3695.058797664,0
+LPCN.US,D,20150508,000000,115.6,119.85,115.09,118.83,12458.8234422,0
+LPCN.US,D,20150511,000000,119.34,122.74,117.98,120.36,8558.8234695,0
+LPCN.US,D,20150512,000000,120.7,129.03,117.64,127.84,15928.470476736,0
+LPCN.US,D,20150513,000000,127.84,129.54,123.93,129.2,10158.8234583,0
+LPCN.US,D,20150514,000000,129.37,131.92,127.5,130.9,10699.9999251,0
+LPCN.US,D,20150515,000000,130.56,132.09,123.08,130.22,9546.823462584,0
+LPCN.US,D,20150518,000000,131.75,132.073,124.61,129.2,6606.647012577,0
+LPCN.US,D,20150519,000000,129.03,129.2,116.11,120.19,12835.2940278,0
+LPCN.US,D,20150520,000000,120.02,121.89,117.47,121.04,3617.6470335,0
+LPCN.US,D,20150521,000000,122.74,122.74,117.47,120.53,3682.3529154,0
+LPCN.US,D,20150522,000000,119.68,121.21,118.83,120.53,2164.7058672,0
+LPCN.US,D,20150526,000000,119.51,126.48,119.17,120.7,12180.646973559,0
+LPCN.US,D,20150527,000000,120.19,120.7,119,120.36,8111.7646491,0
+LPCN.US,D,20150528,000000,119.68,121.89,119,120.02,11644.235212608,0
+LPCN.US,D,20150529,000000,120.87,122.4,119.85,119.85,7435.2940656,0
+LPCN.US,D,20150601,000000,120.87,121.89,119.34,120.7,7147.0587735,0
+LPCN.US,D,20150602,000000,119.85,125.12,119.34,122.57,30763.940961123,0
+LPCN.US,D,20150603,000000,123.42,123.93,121.04,123.25,7435.2940656,0
+LPCN.US,D,20150604,000000,122.57,127.33,120.7,123.76,13117.646967,0
+LPCN.US,D,20150605,000000,124.27,126.31,123.25,124.27,18817.6469271,0
+LPCN.US,D,20150608,000000,124.95,126.14,122.06,124.1,9535.2940509,0
+LPCN.US,D,20150609,000000,124.78,126.14,121.89,125.12,7071.294068148,0
+LPCN.US,D,20150610,000000,124.848,124.848,121.295,122.57,9078.294054099,0
+LPCN.US,D,20150611,000000,122.57,124.61,122.57,124.44,3134.882330997,0
+LPCN.US,D,20150612,000000,123.59,125.29,121.89,122.91,7247.0587728,0
+LPCN.US,D,20150615,000000,124.95,125.8,122.23,123.76,6423.5293668,0
+LPCN.US,D,20150616,000000,123.93,124.61,122.4,123.93,3823.529385,0
+LPCN.US,D,20150617,000000,123.93,130.9,123.25,129.37,16529.411649,0
+LPCN.US,D,20150618,000000,129.88,137.36,128.18,134.47,18864.7057503,0
+LPCN.US,D,20150619,000000,134.3,137.19,133.11,136,10082.3528706,0
+LPCN.US,D,20150622,000000,136,138.55,135.15,137.02,8447.0587644,0
+LPCN.US,D,20150623,000000,139.57,144.498,139.06,142.46,22110.352786404,0
+LPCN.US,D,20150624,000000,144.5,144.5,135.32,136,14599.9998978,0
+LPCN.US,D,20150625,000000,136.85,142.29,130.73,139.4,16635.2940012,0
+LPCN.US,D,20150626,000000,140.25,143.31,137.02,143.14,11370.5881557,0
+LPCN.US,D,20150629,000000,143.14,143.14,134.13,138.72,14088.2351955,0
+LPCN.US,D,20150630,000000,139.4,148.75,138.55,145.86,36076.999747461,0
+LPCN.US,D,20150701,000000,148.92,151.81,145.86,148.92,25929.4115832,0
+LPCN.US,D,20150702,000000,149.94,151.81,146.37,150.11,10594.1175729,0
+LPCN.US,D,20150706,000000,149.26,153,145.52,147.73,10058.823459,0
+LPCN.US,D,20150707,000000,147.73,147.73,137.7,141.44,13894.1175498,0
+LPCN.US,D,20150708,000000,140.59,140.59,133.96,134.13,10435.2940446,0
+LPCN.US,D,20150709,000000,137.02,139.4,133.45,137.02,3911.7646785,0
+LPCN.US,D,20150710,000000,137.87,145.86,137.87,144.67,7188.2352438,0
+LPCN.US,D,20150713,000000,144.67,147.39,141.1,143.14,6817.6470111,0
+LPCN.US,D,20150714,000000,142.8,154.87,141.44,154.36,17213.52929127,0
+LPCN.US,D,20150715,000000,155.21,163.2,155.04,161.5,20673.470443521,0
+LPCN.US,D,20150716,000000,163.88,183.26,158.95,182.24,31005.8821359,0
+LPCN.US,D,20150717,000000,182.92,189.38,174.25,187.34,22364.7057258,0
+LPCN.US,D,20150720,000000,189.55,203.83,188.7,198.05,30652.9409619,0
+LPCN.US,D,20150721,000000,196.52,200.6,188.19,200.43,17817.6469341,0
+LPCN.US,D,20150722,000000,212.5,246.16,205.02,232.73,113970.5874375,0
+LPCN.US,D,20150723,000000,239.36,241.06,214.88,230.18,37617.6467955,0
+LPCN.US,D,20150724,000000,227.97,234.26,216.75,219.81,22564.7057244,0
+LPCN.US,D,20150727,000000,216.75,216.92,198.56,212.67,13670.5881396,0
+LPCN.US,D,20150728,000000,213.86,229.16,210.46,222.19,15247.0587168,0
+LPCN.US,D,20150729,000000,223.55,223.55,209.1,211.31,17488.2351717,0
+LPCN.US,D,20150730,000000,209.95,211.82,197.03,207.23,12352.94109,0
+LPCN.US,D,20150731,000000,201.28,211.99,199.92,210.12,8247.0587658,0
+LPCN.US,D,20150803,000000,208.59,227.8,208.59,216.92,11919.235210683,0
+LPCN.US,D,20150804,000000,219.47,222.7,213.01,220.32,14964.7057776,0
+LPCN.US,D,20150805,000000,221,231.71,217.77,222.02,13076.4704967,0
+LPCN.US,D,20150806,000000,221.34,229.5,214.03,219.98,14320.764605637,0
+LPCN.US,D,20150807,000000,220.15,226.95,213.69,224.4,14105.8822542,0
+LPCN.US,D,20150810,000000,224.57,254.32,223.72,237.49,33764.705646,0
+LPCN.US,D,20150811,000000,230.01,303.11,230.01,295.29,118479.99917064,0
+LPCN.US,D,20150812,000000,289.85,291.72,260.95,275.23,54688.2349113,0
+LPCN.US,D,20150813,000000,273.7,283.9,270.3,271.32,15270.5881284,0
+LPCN.US,D,20150814,000000,272,291.55,266.22,280.67,21829.4116119,0
+LPCN.US,D,20150817,000000,287.13,287.13,268.6,274.38,18252.9410487,0
+LPCN.US,D,20150818,000000,277.95,280.5,252.28,254.66,27217.6468683,0
+LPCN.US,D,20150819,000000,250.92,262.99,240.55,253.47,19752.9410382,0
+LPCN.US,D,20150820,000000,251.09,266.9,248.03,253.98,17964.7057566,0
+LPCN.US,D,20150821,000000,248.88,254.32,230.35,233.92,27741.1762764,0
+LPCN.US,D,20150824,000000,208.76,231.234,196.01,213.52,22667.293958976,0
+LPCN.US,D,20150825,000000,222.19,223.89,211.65,215.73,9905.8822836,0
+LPCN.US,D,20150826,000000,221,225.25,214.88,222.36,10382.3528685,0
+LPCN.US,D,20150827,000000,224.91,235.45,222.02,227.12,10682.3528664,0
+LPCN.US,D,20150828,000000,224.57,241.23,224.57,235.28,17870.5881102,0
+LPCN.US,D,20150831,000000,244.63,270.81,243.44,250.24,35935.2938661,0
+LPCN.US,D,20150901,000000,248.2,267.07,238.51,265.03,25723.5292317,0
+LPCN.US,D,20150902,000000,268.94,288.83,259.59,287.81,37682.3526774,0
+LPCN.US,D,20150903,000000,293.25,302.94,279.82,281.01,30447.0586104,0
+LPCN.US,D,20150904,000000,272,296.99,268.09,289.68,25988.2351122,0
+LPCN.US,D,20150908,000000,301.07,316.2,280.5,315.18,61764.70545,0
+LPCN.US,D,20150909,000000,323,326.91,300.39,304.3,53176.470216,0
+LPCN.US,D,20150910,000000,301.24,310.42,292.74,296.82,18371.999871396,0
+LPCN.US,D,20150911,000000,296.65,308.89,296.65,306.68,13141.1763786,0
+LPCN.US,D,20150914,000000,306.51,306.51,275.4,289.17,16811.7645882,0
+LPCN.US,D,20150915,000000,286.11,299.2,278.12,287.64,5808.058782873,0
+LPCN.US,D,20150916,000000,286.96,292.23,279.65,282.03,7505.8823004,0
+LPCN.US,D,20150917,000000,284.24,300.56,279.48,293.25,8605.8822927,0
+LPCN.US,D,20150918,000000,286.28,292.91,279.65,290.53,17641.1763471,0
+LPCN.US,D,20150921,000000,293.25,295.29,262.99,266.56,16605.8822367,0
+LPCN.US,D,20150922,000000,262.82,270.3,250.75,252.96,10870.5881592,0
+LPCN.US,D,20150923,000000,250.75,265.88,249.56,262.99,7770.5881809,0
+LPCN.US,D,20150924,000000,261.63,274.55,252.45,268.94,22267.882197066,0
+LPCN.US,D,20150925,000000,273.19,277.1,243.27,247.35,14476.4704869,0
+LPCN.US,D,20150928,000000,244.97,244.97,220.15,233.58,20114.11750626,0
+LPCN.US,D,20150929,000000,225.59,233.07,206.89,208.42,18552.9410466,0
+LPCN.US,D,20150930,000000,211.31,221.51,193.8,201.11,28805.8821513,0
+LPCN.US,D,20151001,000000,201.28,203.32,184.96,199.75,24505.8821814,0
+LPCN.US,D,20151002,000000,196.52,223.38,196.35,220.66,13211.7646134,0
+LPCN.US,D,20151005,000000,218.45,232.22,212.5,215.9,12673.294028934,0
+LPCN.US,D,20151006,000000,217.26,222.87,201.45,206.89,7947.0587679,0
+LPCN.US,D,20151007,000000,208.08,219.3,199.07,218.28,9047.0587602,0
+LPCN.US,D,20151008,000000,218.62,224.06,204.68,212.67,4588.235262,0
+LPCN.US,D,20151009,000000,214.03,222.36,211.48,216.58,6164.7058392,0
+LPCN.US,D,20151012,000000,215.9,224.23,214.88,219.98,5919.470546799,0
+LPCN.US,D,20151013,000000,217.6,222.7,206.72,207.91,12923.5293213,0
+LPCN.US,D,20151014,000000,209.44,214.37,199.92,201.79,13641.1763751,0
+LPCN.US,D,20151015,000000,199.58,218.96,198.9,216.92,8758.8234681,0
+LPCN.US,D,20151016,000000,216.24,225.93,215.73,217.77,3958.8235017,0
+LPCN.US,D,20151019,000000,217.6,228.14,212.5,216.07,11064.7058049,0
+LPCN.US,D,20151020,000000,214.88,229.5,199.75,201.45,7263.352890333,0
+LPCN.US,D,20151021,000000,204,204,187,191.59,16811.7645882,0
+LPCN.US,D,20151022,000000,192.78,199.58,176.29,187.51,14005.8822549,0
+LPCN.US,D,20151023,000000,188.02,199.75,186.15,195.16,7788.2352396,0
+LPCN.US,D,20151026,000000,193.97,206.21,193.8,197.03,6982.3528923,0
+LPCN.US,D,20151027,000000,197.71,204,188.7,194.31,20282.3527992,0
+LPCN.US,D,20151028,000000,194.48,203.66,186.83,196.52,5699.9999601,0
+LPCN.US,D,20151029,000000,194.82,201.96,182.58,183.09,10964.7058056,0
+LPCN.US,D,20151030,000000,200.09,215.9,195.16,203.32,26047.0586412,0
+LPCN.US,D,20151102,000000,210.29,218.79,204,205.36,10196.411693331,0
+LPCN.US,D,20151103,000000,205.36,213.69,191.25,193.97,9658.8234618,0
+LPCN.US,D,20151104,000000,193.97,197.71,181.9,191.42,6822.823481652,0
+LPCN.US,D,20151105,000000,190.91,192.95,183.09,183.09,14752.9410732,0
+LPCN.US,D,20151106,000000,181.9,193.12,178.84,187.51,11199.9999216,0
+LPCN.US,D,20151109,000000,185.98,189.38,180.03,183.43,5391.705844611,0
+LPCN.US,D,20151110,000000,183.94,187.68,177.82,186.49,6035.2940754,0
+LPCN.US,D,20151111,000000,187.85,189.38,180.54,181.22,2670.5882166,0
+LPCN.US,D,20151112,000000,180.2,182.07,172.38,173.74,9529.411698,0
+LPCN.US,D,20151113,000000,199.41,234.6,199.24,223.89,116147.0580105,0
+LPCN.US,D,20151116,000000,223.04,251.6,222.7,244.46,57005.8819539,0
+LPCN.US,D,20151117,000000,246.84,249.73,217.77,224.57,34758.8232861,0
+LPCN.US,D,20151118,000000,224.4,229.33,217.6,223.38,10476.4705149,0
+LPCN.US,D,20151119,000000,224.23,224.4,206.38,208.08,16364.7057678,0
+LPCN.US,D,20151120,000000,210.12,217.77,204.68,216.58,11029.4116875,0
+LPCN.US,D,20151123,000000,220.83,224.4,215.9,219.98,9752.9411082,0
+LPCN.US,D,20151124,000000,219.3,227.29,215.05,224.06,5723.5293717,0
+LPCN.US,D,20151125,000000,223.55,230.01,223.55,226.61,7711.7646519,0
+LPCN.US,D,20151127,000000,228.48,231.37,226.1,228.48,5599.9999608,0
+LPCN.US,D,20151130,000000,228.82,243.44,228.48,236.13,10341.1763982,0
+LPCN.US,D,20151201,000000,237.15,241.74,232.22,236.13,9437.411698644,0
+LPCN.US,D,20151202,000000,235.45,240.55,224.91,227.46,10462.705809114,0
+LPCN.US,D,20151203,000000,228.31,231.2,213.01,217.6,9892.294048401,0
+LPCN.US,D,20151204,000000,215.39,223.38,212.33,219.3,7205.8823025,0
+LPCN.US,D,20151207,000000,217.94,218.11,205.36,213.01,21888.2351409,0
+LPCN.US,D,20151208,000000,208.42,223.21,208.42,219.3,6143.176427586,0
+LPCN.US,D,20151209,000000,217.77,218.11,206.72,208.93,8535.2940579,0
+LPCN.US,D,20151210,000000,207.91,214.2,206.72,208.25,6364.7058378,0
+LPCN.US,D,20151211,000000,205.7,206.89,200.6,202.64,6411.764661,0
+LPCN.US,D,20151214,000000,202.13,204.255,192.95,193.97,14471.294016348,0
+LPCN.US,D,20151215,000000,196.86,205.53,195.84,202.13,6564.7058364,0
+LPCN.US,D,20151216,000000,203.15,217.6,198.22,215.56,11841.1763877,0
+LPCN.US,D,20151217,000000,217.09,221,211.99,212.84,4229.4117351,0
+LPCN.US,D,20151218,000000,212.84,222.53,212.84,221,6876.4705401,0
+LPCN.US,D,20151221,000000,222.19,222.19,211.14,218.11,5829.4117239,0
+LPCN.US,D,20151222,000000,217.6,218.45,205.87,210.8,4248.411734967,0
+LPCN.US,D,20151223,000000,206.72,215.05,206.72,214.71,1388.2352844,0
+LPCN.US,D,20151224,000000,215.05,218.79,215.05,216.58,903.823523085,0
+LPCN.US,D,20151228,000000,216.07,222.02,213.35,219.64,5353.352903703,0
+LPCN.US,D,20151229,000000,221.17,227.46,217.43,223.04,6126.882310053,0
+LPCN.US,D,20151230,000000,222.19,225.59,218.45,220.49,3378.058799883,0
+LPCN.US,D,20151231,000000,219.81,221.34,215.56,219.81,3469.99997571,0
+LPCN.US,D,20160104,000000,214.2,216.41,209.1,214.2,4058.176442181,0
+LPCN.US,D,20160105,000000,215.9,220.83,215.05,219.64,3355.352917689,0
+LPCN.US,D,20160106,000000,216.24,216.24,207.06,212.84,6311.823485229,0
+LPCN.US,D,20160107,000000,208.59,208.93,199.58,204.17,9962.999930259,0
+LPCN.US,D,20160108,000000,205.7,208.93,188.53,193.29,14787.705778839,0
+LPCN.US,D,20160111,000000,195.5,195.5,179.522,185.13,15405.235186281,0
+LPCN.US,D,20160112,000000,187.68,192.44,183.77,189.55,9999.176400594,0
+LPCN.US,D,20160113,000000,190.91,195.432,175.27,175.95,7771.058769132,0
+LPCN.US,D,20160114,000000,176.46,180.88,163.54,176.12,7666.529358099,0
+LPCN.US,D,20160115,000000,170,172.38,158.272,165.75,9394.294051887,0
+LPCN.US,D,20160119,000000,167.28,174.76,156.23,161.33,9076.4705247,0
+LPCN.US,D,20160120,000000,158.44,165.07,154.7,161.5,12223.117561497,0
+LPCN.US,D,20160121,000000,160.48,161.67,150.45,152.66,13771.529315364,0
+LPCN.US,D,20160122,000000,156.74,162.35,152.15,160.14,7273.411713792,0
+LPCN.US,D,20160125,000000,158.1,166.77,157.76,159.63,3667.05879786,0
+LPCN.US,D,20160126,000000,159.63,160.82,152.32,160.14,2617.588216971,0
+LPCN.US,D,20160127,000000,159.63,159.63,149.77,152.15,5746.47054801,0
+LPCN.US,D,20160128,000000,152.66,153.68,143.14,148.07,8909.764643514,0
+LPCN.US,D,20160129,000000,147.9,156.06,147.56,154.02,3126.529389879,0
+LPCN.US,D,20160201,000000,152.32,159.798,149.77,156.57,3227.764683288,0
+LPCN.US,D,20160202,000000,154.7,159.12,154.7,157.08,8407.411705854,0
+LPCN.US,D,20160203,000000,158.27,159.46,152.918,159.29,5564.764666929,0
+LPCN.US,D,20160204,000000,158.27,163.2,153.425,155.04,3222.999977439,0
+LPCN.US,D,20160205,000000,153.85,162.452,150.112,154.19,4910.176436217,0
+LPCN.US,D,20160208,000000,152.15,152.15,142.29,146.54,8772.411703299,0
+LPCN.US,D,20160209,000000,143.65,146.71,136,139.4,5945.764664262,0
+LPCN.US,D,20160210,000000,141.78,142.12,137.19,139.57,5443.470550131,0
+LPCN.US,D,20160211,000000,137.02,142.46,134.3,138.38,3205.941154029,0
+LPCN.US,D,20160212,000000,139.91,153,137.02,148.92,5245.176433872,0
+LPCN.US,D,20160216,000000,158.27,158.984,152.83,158.27,4747.117613829,0
+LPCN.US,D,20160217,000000,159.8,166.43,154.872,165.58,9245.529347046,0
+LPCN.US,D,20160218,000000,166.94,174.42,165.58,168.81,5445.058785414,0
+LPCN.US,D,20160219,000000,167.11,181.558,163.54,175.44,15490.117538628,0
+LPCN.US,D,20160222,000000,178.16,183.77,175.78,182.41,10165.470517077,0
+LPCN.US,D,20160223,000000,184.96,184.96,175.95,181.73,4711.17643761,0
+LPCN.US,D,20160224,000000,179.01,181.73,177.82,180.88,2230.235278506,0
+LPCN.US,D,20160225,000000,182.58,186.15,179.35,185.81,4478.647027473,0
+LPCN.US,D,20160226,000000,186.66,191.418,183.94,185.3,6128.352898278,0
+LPCN.US,D,20160229,000000,184.45,186.66,170.68,171.7,6510.235248546,0
+LPCN.US,D,20160301,000000,174.76,178.16,163.2,177.14,9101.999936286,0
+LPCN.US,D,20160302,000000,177.14,178.5,171.7,176.46,4572.823497402,0
+LPCN.US,D,20160303,000000,175.95,177.99,171.36,173.06,4521.294085998,0
+LPCN.US,D,20160304,000000,172.04,177.31,162.01,164.05,7026.117597876,0
+LPCN.US,D,20160307,000000,163.71,170.255,161.5,163.88,5365.999962438,0
+LPCN.US,D,20160308,000000,161.84,168.3,161.84,166.26,3561.470563305,0
+LPCN.US,D,20160309,000000,166.43,169.49,161.5,162.86,3807.823502757,0
+LPCN.US,D,20160310,000000,164.56,166.94,160.48,160.99,3709.647032856,0
+LPCN.US,D,20160311,000000,165.75,183.94,164.39,175.95,10020.470518092,0
+LPCN.US,D,20160314,000000,175.95,187,174.08,183.94,5317.294080426,0
+LPCN.US,D,20160315,000000,181.73,181.73,170.34,173.4,7358.529360255,0
+LPCN.US,D,20160316,000000,172.04,175.95,163.37,172.89,11744.646976611,0
+LPCN.US,D,20160317,000000,172.04,172.21,163.625,167.28,6641.117600571,0
+LPCN.US,D,20160318,000000,167.11,174.25,163.642,171.87,4991.882317998,0
+LPCN.US,D,20160321,000000,170.34,176.12,170.34,174.76,2792.823509862,0
+LPCN.US,D,20160322,000000,173.23,184.79,173.23,183.43,3786.647032317,0
+LPCN.US,D,20160323,000000,181.22,187,176.97,180.37,5977.352899335,0
+LPCN.US,D,20160324,000000,179.18,184.28,176.8,178.16,4773.470554821,0
+LPCN.US,D,20160328,000000,180.03,183.26,175.27,176.8,3552.058798665,0
+LPCN.US,D,20160329,000000,175.27,180.88,168.3,179.35,5317.705845129,0
+LPCN.US,D,20160330,000000,181.39,183.26,174.08,177.14,6355.352896689,0
+LPCN.US,D,20160331,000000,176.8,176.8,169.915,172.55,6585.29407155,0
+LPCN.US,D,20160401,000000,172.04,184.11,164.22,182.75,6504.058778001,0
+LPCN.US,D,20160404,000000,182.07,186.15,180.37,181.05,4822.999966239,0
+LPCN.US,D,20160405,000000,178.84,191.76,178.84,191.42,9591.470521095,0
+LPCN.US,D,20160406,000000,192.95,213.35,192.95,210.46,18781.76457441,0
+LPCN.US,D,20160407,000000,210.12,215.218,204.51,209.61,6858.647010813,0
+LPCN.US,D,20160408,000000,212.16,212.84,200.94,209.61,4773.705848937,0
+LPCN.US,D,20160411,000000,208.59,210.8,203.32,207.23,4098.117618372,0
+LPCN.US,D,20160412,000000,204.68,213.01,202.81,212.16,5630.235254706,0
+LPCN.US,D,20160413,000000,213.18,213.35,203.49,208.59,5875.117605933,0
+LPCN.US,D,20160414,000000,207.23,213.86,205.7,208.42,7584.647005731,0
+LPCN.US,D,20160415,000000,207.4,207.4,199.41,202.13,5801.647018212,0
+LPCN.US,D,20160418,000000,200.26,202.298,188.19,193.8,8206.647001377,0
+LPCN.US,D,20160419,000000,194.48,204.17,189.21,199.24,9344.646993411,0
+LPCN.US,D,20160420,000000,199.92,203.83,194.14,196.18,5181.999963726,0
+LPCN.US,D,20160421,000000,195.67,201.365,193.12,198.9,6778.23524667,0
+LPCN.US,D,20160422,000000,200.94,202.3,194.99,196.86,2647.588216761,0
+LPCN.US,D,20160425,000000,198.05,201.28,187,187.34,5881.647017652,0
+LPCN.US,D,20160426,000000,188.7,190.4,170.51,173.57,8896.588173018,0
+LPCN.US,D,20160427,000000,172.21,173.388,165.07,169.32,17122.117527204,0
+LPCN.US,D,20160428,000000,170,172.89,166.94,168.98,9256.294052853,0
+LPCN.US,D,20160429,000000,169.32,171.87,162.35,165.75,6151.941133407,0
+LPCN.US,D,20160502,000000,166.09,169.15,162.86,167.79,5877.235252977,0
+LPCN.US,D,20160503,000000,166.94,174.25,166.94,170,6477.882307596,0
+LPCN.US,D,20160504,000000,170.17,170.51,162.01,165.24,6916.529363349,0
+LPCN.US,D,20160505,000000,164.56,164.73,154.7,156.4,8523.999940332,0
+LPCN.US,D,20160506,000000,154.53,155.718,144.84,151.47,8573.941116453,0
+LPCN.US,D,20160509,000000,152.32,158.44,149.6,150.79,8434.470529194,0
+LPCN.US,D,20160510,000000,148.24,148.75,124.1,143.99,35356.293870153,0
+LPCN.US,D,20160511,000000,144.33,144.838,134.47,136.17,8589.235233993,0
+LPCN.US,D,20160512,000000,137.19,139.91,127.67,129.882,15168.82342323,0
+LPCN.US,D,20160513,000000,129.88,131.24,124.27,125.46,16373.941061853,0
+LPCN.US,D,20160516,000000,130.05,134.3,127.029,132.94,13136.294025693,0
+LPCN.US,D,20160517,000000,131.75,136.34,131.41,133.45,11637.64697736,0
+LPCN.US,D,20160518,000000,133.96,139.228,130.22,132.43,13821.117550311,0
+LPCN.US,D,20160519,000000,132.26,133.79,128.01,132.43,30547.764492048,0
+LPCN.US,D,20160520,000000,132.77,141.44,130.22,133.11,13314.823436208,0
+LPCN.US,D,20160523,000000,133.28,150.96,131.92,148.41,18740.823398226,0
+LPCN.US,D,20160524,000000,150.96,158.1,150.79,154.7,19406.176334745,0
+LPCN.US,D,20160525,000000,155.72,156.57,150.11,151.47,9820.646990079,0
+LPCN.US,D,20160526,000000,151.64,155.38,150.275,153.68,5041.999964706,0
+LPCN.US,D,20160527,000000,154.53,161.16,152.66,154.19,10660.470513612,0
+LPCN.US,D,20160531,000000,157.08,157.08,147.22,148.58,14475.411663378,0
+LPCN.US,D,20160601,000000,148.58,148.58,143.48,144.67,11191.352862837,0
+LPCN.US,D,20160602,000000,145.52,153.209,145.52,149.26,16380.470473572,0
+LPCN.US,D,20160603,000000,149.26,151.638,142.29,143.48,14178.058724283,0
+LPCN.US,D,20160606,000000,144.16,148.58,142.8,148.07,10615.235219811,0
+LPCN.US,D,20160607,000000,148.07,154.7,146.2,148.75,15893.588124039,0
+LPCN.US,D,20160608,000000,149.26,152.318,147.05,151.3,9931.823459889,0
+LPCN.US,D,20160609,000000,152.83,163.03,151.3,154.7,23926.764538395,0
+LPCN.US,D,20160610,000000,151.81,152.998,138.21,138.72,29541.940969677,0
+LPCN.US,D,20160613,000000,138.89,143.99,136.51,143.82,15683.823419625,0
+LPCN.US,D,20160614,000000,143.14,145.35,135.49,136.34,18289.293989622,0
+LPCN.US,D,20160615,000000,136.68,137.53,122.4,126.65,43430.117343048,0
+LPCN.US,D,20160616,000000,127.33,130.218,122.4,127.33,19687.352803365,0
+LPCN.US,D,20160617,000000,130.56,132.6,117.472,119.68,23303.352778053,0
+LPCN.US,D,20160620,000000,119,122.4,109.004,115.77,36971.058564732,0
+LPCN.US,D,20160621,000000,116.62,118.66,109.82,118.32,28076.4703917,0
+LPCN.US,D,20160622,000000,119.17,131.92,117.13,127.5,40289.529129738,0
+LPCN.US,D,20160623,000000,130.9,132.345,121.55,122.23,27280.529220801,0
+LPCN.US,D,20160624,000000,117.3,121.55,113.9,116.96,84326.293527363,0
+LPCN.US,D,20160627,000000,119,125.29,111.52,122.23,39620.940899124,0
+LPCN.US,D,20160628,000000,123.59,125.12,104.89,106.588,80632.175906163,0
+LPCN.US,D,20160629,000000,47.94,52.87,42.67,52.7,364065.46803978,0
+LPCN.US,D,20160630,000000,52.19,54.4,51,51.68,87099.646449126,0
+LPCN.US,D,20160701,000000,51.85,53.21,51.34,51.68,75465.470059977,0
+LPCN.US,D,20160705,000000,51.51,59.16,50.32,58.48,99146.705188326,0
+LPCN.US,D,20160706,000000,59.16,65.62,53.89,54.4,57372.35253957,0
+LPCN.US,D,20160707,000000,56.44,56.44,52.8717,55.59,25723.5292317,0
+LPCN.US,D,20160708,000000,55.08,57.12,54.4017,56.78,21854.11749408,0
+LPCN.US,D,20160711,000000,56.95,56.95,54.57,56.1,14506.117545516,0
+LPCN.US,D,20160712,000000,57.8,58.48,56.1,57.46,15219.117540525,0
+LPCN.US,D,20160713,000000,57.8,58.14,55.93,56.44,12168.82344423,0
+LPCN.US,D,20160714,000000,56.61,57.97,55.93,57.12,12217.999914474,0
+LPCN.US,D,20160715,000000,57.29,57.8,55.93,57.12,11436.235214064,0
+LPCN.US,D,20160718,000000,56.78,57.12,55.93,56.61,10216.823457894,0
+LPCN.US,D,20160719,000000,56.44,56.61,53.72,55.59,16568.470472256,0
+LPCN.US,D,20160720,000000,55.76,57.12,54.74,56.44,16997.941057485,0
+LPCN.US,D,20160721,000000,56.44,63.07,56.44,60.35,21850.764552927,0
+LPCN.US,D,20160722,000000,60.18,63.07,57.97,62.9,11812.235211432,0
+LPCN.US,D,20160725,000000,63.07,63.24,61.37,61.88,11708.411682747,0
+LPCN.US,D,20160726,000000,61.88,62.9,60.18,61.2,10450.705809198,0
+LPCN.US,D,20160727,000000,61.2,63.2162,60.01,61.2,5861.647017792,0
+LPCN.US,D,20160728,000000,61.2,63.41,60.52,61.2,5532.882314211,0
+LPCN.US,D,20160729,000000,61.37,63.07,60.52,62.73,5981.470546365,0
+LPCN.US,D,20160801,000000,62.9,62.9,55.93,58.14,13562.529316827,0
+LPCN.US,D,20160802,000000,58.14,59.33,55.9317,57.8,13094.588143632,0
+LPCN.US,D,20160803,000000,55.25,62.22,55.25,61.03,10681.999925226,0
+LPCN.US,D,20160804,000000,61.2,62.9,59.5,61.965,9027.117583869,0
+LPCN.US,D,20160805,000000,62.22,63.58,60.18,62.9,6602.999953779,0
+LPCN.US,D,20160808,000000,62.9,63.24,61.54,62.73,7377.176418948,0
+LPCN.US,D,20160809,000000,63.07,74.63,61.54,73.44,34167.705643179,0
+LPCN.US,D,20160810,000000,72.93,74.29,67.32,71.74,26329.058639226,0
+LPCN.US,D,20160811,000000,71.91,72.42,69.02,71.91,5076.999964461,0
+LPCN.US,D,20160812,000000,72.08,78.54,70.5126,76.16,25402.470410418,0
+LPCN.US,D,20160815,000000,76.16,76.5,73.27,74.12,5757.705842049,0
+LPCN.US,D,20160816,000000,73.61,73.95,68,68.17,8993.058760578,0
+LPCN.US,D,20160817,000000,68,70.55,63.92,65.6336,7199.9999496,0
+LPCN.US,D,20160818,000000,66.81,66.98,62.22,62.9,8561.941116537,0
+LPCN.US,D,20160819,000000,62.73,66.3,61.71,62.39,7927.117591569,0
+LPCN.US,D,20160822,000000,62.56,66.98,60.18,64.09,6863.647010778,0
+LPCN.US,D,20160823,000000,64.09,66.3,62.22,64.77,9448.529345625,0
+LPCN.US,D,20160824,000000,65.79,66.13,61.03,61.71,4785.176437092,0
+LPCN.US,D,20160825,000000,62.05,64.77,57.9241,60.01,14243.52931206,0
+LPCN.US,D,20160826,000000,59.84,63.58,59.84,61.54,4246.294087923,0
+LPCN.US,D,20160829,000000,61.88,63.41,59.67,60.18,14683.588132509,0
+LPCN.US,D,20160830,000000,59.5,62.22,59.5,60.18,5144.647022811,0
+LPCN.US,D,20160831,000000,59.67,61.37,56.61,57.29,6975.176421762,0
+LPCN.US,D,20160901,000000,57.97,59.33,56.61,58.31,6397.941131685,0
+LPCN.US,D,20160902,000000,58.31,59.84,57.3988,59.16,5305.058786394,0
+LPCN.US,D,20160906,000000,59.5,61.1983,57.63,57.8,7293.882301884,0
+LPCN.US,D,20160907,000000,57.63,59.245,56.61,56.61,9736.705814196,0
+LPCN.US,D,20160908,000000,56.78,58.31,56.61,57.29,8342.176412193,0
+LPCN.US,D,20160909,000000,57.12,58.65,56.27,57.8,3605.941151229,0
+LPCN.US,D,20160912,000000,57.29,61.71,56.95,61.2,4121.76467703,0
+LPCN.US,D,20160913,000000,61.03,61.03,54.757,55.93,6214.294074147,0
+LPCN.US,D,20160914,000000,55.76,58.99,54.4,56.1,6956.058774837,0
+LPCN.US,D,20160915,000000,55.76,60.86,55.76,59.5,11884.823446218,0
+LPCN.US,D,20160916,000000,59.84,62.56,58.225,61.54,13385.999906298,0
+LPCN.US,D,20160919,000000,61.71,62.39,57.8,58.65,13067.470496763,0
+LPCN.US,D,20160920,000000,58.99,62.22,57.137,61.03,10397.882280156,0
+LPCN.US,D,20160921,000000,61.37,63.75,59.84,62.05,10587.294043536,0
+LPCN.US,D,20160922,000000,62.22,66.3,62.22,65.11,8316.647000607,0
+LPCN.US,D,20160923,000000,65.11,66.98,63.58,66.13,6473.52936645,0
+LPCN.US,D,20160926,000000,75.65,83.81,70.21,72.76,110681.35216641,0
+LPCN.US,D,20160927,000000,74.8,77.35,70.55,76.16,32156.235069024,0
+LPCN.US,D,20160928,000000,76.67,78.03,73.27,75.14,13834.176373749,0
+LPCN.US,D,20160929,000000,74.8,74.8986,68,69.02,11346.117567636,0
+LPCN.US,D,20160930,000000,69.36,77.35,67.15,75.82,25515.999821388,0
+LPCN.US,D,20161003,000000,76.33,77.86,71.74,77.18,11112.646981035,0
+LPCN.US,D,20161004,000000,77.52,77.52,71.74,72.25,8880.470526072,0
+LPCN.US,D,20161005,000000,72.25,73.95,70.21,73.1,5656.176430995,0
+LPCN.US,D,20161006,000000,72.59,73.44,69.87,70.89,6560.58818937,0
+LPCN.US,D,20161007,000000,88.4,100.3,86.87,91.97,655868.11305598,0
+LPCN.US,D,20161010,000000,97.41,97.75,91.12,94.18,125520.58735665,0
+LPCN.US,D,20161011,000000,99.79,99.96,91.8,92.14,136760.05786621,0
+LPCN.US,D,20161012,000000,91.46,92.14,76.84,78.2,81253.881784164,0
+LPCN.US,D,20161013,000000,77.69,79.73,70.04,70.465,55764.293727297,0
+LPCN.US,D,20161014,000000,70.21,70.21,63.75,64.6,43429.117343055,0
+LPCN.US,D,20161017,000000,66.64,69.87,61.2,62.05,58716.764294865,0
+LPCN.US,D,20161018,000000,61.88,65.2375,60.52,61.2,32349.470361789,0
+LPCN.US,D,20161019,000000,61.2,62.22,60.52,61.54,18606.117516816,0
+LPCN.US,D,20161020,000000,61.54,63.3522,60.69,61.71,15351.941069007,0
+LPCN.US,D,20161021,000000,61.37,63.58,60.52,60.86,16697.411647824,0
+LPCN.US,D,20161024,000000,60.35,61.71,59.33,59.5,16364.646944271,0
+LPCN.US,D,20161025,000000,59.67,59.67,57.29,57.8,14430.764604867,0
+LPCN.US,D,20161026,000000,57.46,58.65,55.59,55.76,14510.411663133,0
+LPCN.US,D,20161027,000000,56.1,56.61,53.72,55.42,21724.70573028,0
+LPCN.US,D,20161028,000000,55.25,55.4897,53.55,54.23,7946.647003197,0
+LPCN.US,D,20161031,000000,54.06,55.25,53.55,54.57,14141.235195129,0
+LPCN.US,D,20161101,000000,55.08,57.12,54.06,54.74,12233.882267304,0
+LPCN.US,D,20161102,000000,55.08,55.08,53.21,53.72,13822.176373833,0
+LPCN.US,D,20161103,000000,53.55,53.55,51.85,52.02,22645.705723833,0
+LPCN.US,D,20161104,000000,52.02,54.23,52.02,52.19,7595.176417422,0
+LPCN.US,D,20161107,000000,52.7,53.2117,51.51,52.19,10042.823459112,0
+LPCN.US,D,20161108,000000,53.04,56.78,53.04,56.61,12461.058736302,0
+LPCN.US,D,20161109,000000,56.27,58.99,54.5717,58.99,12149.352856131,0
+LPCN.US,D,20161110,000000,59.5,64.43,58.82,62.22,18224.70575478,0
+LPCN.US,D,20161111,000000,62.9,63.07,59.5,60.18,14691.352838337,0
+LPCN.US,D,20161114,000000,60.52,65.45,60.52,65.28,9842.588166396,0
+LPCN.US,D,20161115,000000,65.28,65.688,62.73,64.77,5312.294080461,0
+LPCN.US,D,20161116,000000,64.6,66.3,61.7117,64.09,4694.470555374,0
+LPCN.US,D,20161117,000000,64.6,66.0875,62.577,64.6,5830.882312125,0
+LPCN.US,D,20161118,000000,64.43,64.94,62.9,63.92,3526.823504724,0
+LPCN.US,D,20161121,000000,64.43,65.96,63.4916,65.28,5973.176428776,0
+LPCN.US,D,20161122,000000,65.28,65.3905,61.03,61.88,6901.294069338,0
+LPCN.US,D,20161123,000000,60.35,63.053,57.12,57.8,20782.411619229,0
+LPCN.US,D,20161125,000000,57.8,60.18,56.4468,59.5,5768.82348903,0
+LPCN.US,D,20161128,000000,59.16,59.33,53.125,53.89,19091.76457224,0
+LPCN.US,D,20161129,000000,53.89,57.97,53.89,56.61,6878.941128318,0
+LPCN.US,D,20161130,000000,56.1,58.65,54.57,58.14,5106.941140722,0
+LPCN.US,D,20161201,000000,57.8,59.84,54.74,55.59,4962.647024085,0
+LPCN.US,D,20161202,000000,55.59,60.86,55.59,58.99,7253.882302164,0
+LPCN.US,D,20161205,000000,59.67,64.26,59.5,63.325,8727.882291846,0
+LPCN.US,D,20161206,000000,63.41,64.6,61.2,63.24,5848.470547296,0
+LPCN.US,D,20161207,000000,62.73,63.24,60.18,61.37,7475.117594733,0
+LPCN.US,D,20161208,000000,60.69,62.475,60.01,61.03,7622.647005465,0
+LPCN.US,D,20161209,000000,61.71,64.26,61.132,63.41,9688.2352263,0
+LPCN.US,D,20161212,000000,62.9,63.7483,61.2,61.88,5606.235254874,0
+LPCN.US,D,20161213,000000,62.05,62.73,59.6717,60.52,4915.117612653,0
+LPCN.US,D,20161214,000000,60.35,60.69,57.97,59.33,4492.882321491,0
+LPCN.US,D,20161215,000000,59.16,60.18,58.31,58.65,5712.823489422,0
+LPCN.US,D,20161216,000000,59.16,61.03,56.372,61.03,13754.588139012,0
+LPCN.US,D,20161219,000000,61.37,64.6,61.3666,63.58,11014.882275837,0
+LPCN.US,D,20161220,000000,65.62,71.74,64.94,68.68,32475.470360907,0
+LPCN.US,D,20161221,000000,68.85,71.0124,66.47,66.81,13584.470493144,0
+LPCN.US,D,20161222,000000,67.32,68.68,63.24,63.75,5052.764670513,0
+LPCN.US,D,20161223,000000,64.94,66.3,64.6,65.96,7286.999948991,0
+LPCN.US,D,20161227,000000,66.13,70.38,66.13,69.87,15961.470476505,0
+LPCN.US,D,20161228,000000,69.87,70.55,66.64,66.64,19926.529272279,0
+LPCN.US,D,20161229,000000,66.3,68.51,62.9,63.41,8060.117590638,0
+LPCN.US,D,20161230,000000,63.75,64.43,62.39,62.56,7700.705828448,0
+LPCN.US,D,20170103,000000,63.75,64.0645,61.03,62.56,3655.235268531,0
+LPCN.US,D,20170104,000000,63.07,66.3,62.9,65.45,7006.058774487,0
+LPCN.US,D,20170105,000000,66.98,66.98,61.37,63.92,8318.176412361,0
+LPCN.US,D,20170106,000000,64.09,65.4024,62.73,62.73,3947.64703119,0
+LPCN.US,D,20170109,000000,62.73,64.5235,58.055,58.99,7366.823477844,0
+LPCN.US,D,20170110,000000,59.5,59.5,57.477,57.63,5802.411724089,0
+LPCN.US,D,20170111,000000,58.82,58.82,55.25,56.95,8065.764649422,0
+LPCN.US,D,20170112,000000,56.95,59.5,56.95,58.65,4707.529378812,0
+LPCN.US,D,20170113,000000,58.65,60.86,58.48,59.67,3827.176443798,0
+LPCN.US,D,20170117,000000,59.84,61.03,57.205,60.86,10482.3528678,0
+LPCN.US,D,20170118,000000,61.71,61.71,57.12,57.63,6519.705836715,0
+LPCN.US,D,20170119,000000,57.63,58.48,55.59,55.76,5138.176434621,0
+LPCN.US,D,20170120,000000,55.76,57.97,55.7583,57.29,4900.176436287,0
+LPCN.US,D,20170123,000000,57.29,59.33,56.525,57.8,4351.529381304,0
+LPCN.US,D,20170124,000000,57.12,59.5,56.95,59.16,3564.470563284,0
+LPCN.US,D,20170125,000000,60.01,62.05,59.16,61.2,5940.705840768,0
+LPCN.US,D,20170126,000000,61.54,61.9106,60.18,61.37,3125.058801654,0
+LPCN.US,D,20170127,000000,61.37,62.73,60.69,61.88,3838.058796663,0
+LPCN.US,D,20170130,000000,60.86,62.39,58.99,60.69,4412.176439703,0
+LPCN.US,D,20170131,000000,60.69,61.88,58.48,61.54,8900.235231816,0
+LPCN.US,D,20170201,000000,62.22,63.58,60.86,62.22,5515.764667272,0
+LPCN.US,D,20170202,000000,62.22,63.58,60.01,62.56,5021.058788382,0
+LPCN.US,D,20170203,000000,63.58,63.8469,61.88,62.73,5072.764670373,0
+LPCN.US,D,20170206,000000,62.05,63.75,62.05,62.9,6160.764662757,0
+LPCN.US,D,20170207,000000,63.24,64.26,62.7657,63.41,4174.235264898,0
+LPCN.US,D,20170208,000000,63.41,63.9778,59.5,60.35,9429.4116987,0
+LPCN.US,D,20170209,000000,60.69,62.73,59.5,61.88,2777.294098206,0
+LPCN.US,D,20170210,000000,62.56,63.24,61.2,62.22,2818.117627332,0
+LPCN.US,D,20170213,000000,63.07,63.58,62.05,63.07,3178.23527187,0
+LPCN.US,D,20170214,000000,63.41,65.28,62.9,63.75,4783.117613577,0
+LPCN.US,D,20170215,000000,62.39,64.77,62.05,64.6,4390.999969263,0
+LPCN.US,D,20170216,000000,64.77,65.62,63.4117,65.11,4724.470555164,0
+LPCN.US,D,20170217,000000,65.11,65.11,63.58,64.26,4592.588203146,0
+LPCN.US,D,20170221,000000,66.13,68.68,64.8431,67.83,8449.99994085,0
+LPCN.US,D,20170222,000000,67.83,69.7,66.47,67.32,4889.235259893,0
+LPCN.US,D,20170223,000000,68,68,64.94,66.47,4108.117618302,0
+LPCN.US,D,20170224,000000,66.3,68.6783,65.28,65.62,3722.588209236,0
+LPCN.US,D,20170227,000000,66.3,68.51,65.79,68,4032.823501182,0
+LPCN.US,D,20170228,000000,68,68.68,66.3,67.405,3498.764681391,0
+LPCN.US,D,20170301,000000,68.68,70.55,68,69.19,5561.17643166,0
+LPCN.US,D,20170302,000000,68.85,72.08,68.85,69.19,6043.176428286,0
+LPCN.US,D,20170303,000000,69.7,70.89,67.32,68,5022.647023665,0
+LPCN.US,D,20170306,000000,67.32,68.51,65.45,65.96,6477.823484067,0
+LPCN.US,D,20170307,000000,63.75,66.98,63.75,66.3,8755.88229165,0
+LPCN.US,D,20170308,000000,66.98,68.85,66.13,66.3,3653.882327364,0
+LPCN.US,D,20170309,000000,66.98,67.83,64.77,67.32,4974.058788711,0
+LPCN.US,D,20170310,000000,68.34,68.51,67.66,68,6407.64701397,0
+LPCN.US,D,20170313,000000,68,76.5,68,75.65,59077.999586454,0
+LPCN.US,D,20170314,000000,75.65,75.65,70.55,72.59,14929.646954316,0
+LPCN.US,D,20170315,000000,72.59,73.1,71.06,72.08,13106.294025903,0
+LPCN.US,D,20170316,000000,72.08,72.42,69.7,70.21,7510.941123894,0
+LPCN.US,D,20170317,000000,70.55,77.86,70.55,76.5,30321.058611282,0
+LPCN.US,D,20170320,000000,79.9,82.603,73.61,75.82,24491.588063853,0
+LPCN.US,D,20170321,000000,75.82,75.82,70.21,70.55,11617.823448087,0
+LPCN.US,D,20170322,000000,70.72,73.5029,66.47,71.23,11402.588155476,0
+LPCN.US,D,20170323,000000,71.23,74.46,69.36,71.06,6122.235251262,0
+LPCN.US,D,20170324,000000,71.57,71.57,67.15,68.17,7561.882300008,0
+LPCN.US,D,20170327,000000,66.64,69.36,61.88,64.26,16800.352823574,0
+LPCN.US,D,20170328,000000,65.28,66.3,63.75,65.62,9935.058753984,0
+LPCN.US,D,20170329,000000,65.96,70.89,64.77,68.34,7683.705828567,0
+LPCN.US,D,20170330,000000,67.66,68.51,65.62,66.3,4893.176436336,0
+LPCN.US,D,20170331,000000,65.62,67.32,65.45,66.3,3414.058799631,0
+LPCN.US,D,20170403,000000,66.81,67.15,63.75,65.11,6889.941128241,0
+LPCN.US,D,20170404,000000,65.45,65.45,63.24,63.58,9885.646989624,0
+LPCN.US,D,20170405,000000,63.92,66.385,63.24,63.75,6810.529364091,0
+LPCN.US,D,20170406,000000,64.09,66.028,63.41,64.6,6118.352898348,0
+LPCN.US,D,20170407,000000,64.09,65.11,63.75,63.92,2570.294099655,0
+LPCN.US,D,20170410,000000,63.75,65.45,63.2298,63.92,4341.352910787,0
+LPCN.US,D,20170411,000000,64.26,65.45,61.88,63.75,6374.941131846,0
+LPCN.US,D,20170412,000000,63.58,64.94,62.9,63.41,2852.235274152,0
+LPCN.US,D,20170413,000000,63.58,64.26,62.135,63.75,3516.941151852,0
+LPCN.US,D,20170417,000000,63.75,65.28,63.07,63.92,2749.588216047,0
+LPCN.US,D,20170418,000000,62.9,63.92,62.05,62.56,3254.058800751,0
+LPCN.US,D,20170419,000000,63.24,65.28,62.56,62.9,9448.117580922,0
+LPCN.US,D,20170420,000000,62.9,63.58,61.88,62.73,6082.705839774,0
+LPCN.US,D,20170421,000000,63.58,64.0475,62.05,62.9,5596.941137292,0
+LPCN.US,D,20170424,000000,65.28,66.0331,62.39,64.6,3119.294095812,0
+LPCN.US,D,20170425,000000,65.45,72.25,65.025,69.02,19743.764567676,0
+LPCN.US,D,20170426,000000,69.87,71.4,68.34,70.21,5973.294075834,0
+LPCN.US,D,20170427,000000,71.06,71.1059,69.02,69.87,5303.882315814,0
+LPCN.US,D,20170428,000000,70.38,74.8,68.51,72.08,17341.058702142,0
+LPCN.US,D,20170501,000000,73.27,73.3278,70.21,71.06,7091.17642095,0
+LPCN.US,D,20170502,000000,71.57,73.78,69.5997,71.91,9812.999931309,0
+LPCN.US,D,20170503,000000,72.08,73.4825,70.941,72.08,7984.764649989,0
+LPCN.US,D,20170504,000000,72.42,72.42,71.06,71.57,4687.882320126,0
+LPCN.US,D,20170505,000000,71.57,71.57,70.55,70.55,5110.235258346,0
+LPCN.US,D,20170508,000000,69.87,70.55,66.47,67.66,7509.41171214,0
+LPCN.US,D,20170509,000000,67.32,69.02,67.32,67.66,4769.235260733,0
+LPCN.US,D,20170510,000000,68,68.68,66.64,68.34,4593.470556081,0
+LPCN.US,D,20170511,000000,68.34,68.68,66.47,68,5741.705842161,0
+LPCN.US,D,20170512,000000,68,68,61.8766,62.05,16980.705763488,0
+LPCN.US,D,20170515,000000,62.9,65.654,62.9,63.92,7476.294065313,0
+LPCN.US,D,20170516,000000,63.07,65.79,57.97,58.48,24174.529242543,0
+LPCN.US,D,20170517,000000,57.8,61.1184,56.61,56.95,17028.117527862,0
+LPCN.US,D,20170518,000000,57.8,59.33,56.95,58.82,10094.882282277,0
+LPCN.US,D,20170519,000000,58.65,61.03,58.31,60.52,7920.529356321,0
+LPCN.US,D,20170522,000000,61.03,63.07,59.16,60.35,7410.999948123,0
+LPCN.US,D,20170523,000000,60.35,63.495,60.35,62.22,8418.411705777,0
+LPCN.US,D,20170524,000000,61.88,63.92,61.54,62.56,5295.352904109,0
+LPCN.US,D,20170525,000000,63.07,63.07,60.52,61.88,6196.882309563,0
+LPCN.US,D,20170526,000000,61.88,63.24,58.99,61.88,23042.35277988,0
+LPCN.US,D,20170530,000000,61.54,61.54,57.7167,59.67,13774.999903575,0
+LPCN.US,D,20170531,000000,59.84,62.56,59.5,62.39,4436.823498354,0
+LPCN.US,D,20170601,000000,62.22,65.025,61.2,64.005,7176.647008587,0
+LPCN.US,D,20170602,000000,64.43,65.96,61.795,62.73,9727.294049556,0
+LPCN.US,D,20170605,000000,63.75,64.6,61.88,62.05,7076.705832816,0
+LPCN.US,D,20170606,000000,62.05,64.5745,58.82,59.67,9083.999936412,0
+LPCN.US,D,20170607,000000,60.01,63.92,59.33,60.52,11986.47050433,0
+LPCN.US,D,20170608,000000,60.86,62.56,59.5,61.2,6622.588188936,0
+LPCN.US,D,20170609,000000,67.5325,67.5325,58.99,61.03,6388.882308219,0
+LPCN.US,D,20170612,000000,60.01,62.05,58.82,59.5,12387.470501523,0
+LPCN.US,D,20170613,000000,59.9199,63.75,59.9199,62.56,6989.647009896,0
+LPCN.US,D,20170614,000000,62.05,68.8296,60.18,66.98,23221.823366859,0
+LPCN.US,D,20170615,000000,66.98,70.89,65.28,67.49,22699.41160581,0
+LPCN.US,D,20170616,000000,66.64,67.3727,65.45,65.79,8082.294061071,0
+LPCN.US,D,20170619,000000,65.96,70.023,64.94,68.34,71927.64655533,0
+LPCN.US,D,20170620,000000,86.02,87.38,70.72,72.08,496532.40828898,0
+LPCN.US,D,20170621,000000,71.4,74.1472,69.02,70.72,69664.058335881,0
+LPCN.US,D,20170622,000000,69.87,74.12,69.7,73.44,30981.882136068,0
+LPCN.US,D,20170623,000000,73.95,75.82,70.89,71.57,119523.05798687,0
+LPCN.US,D,20170626,000000,71.91,73.7528,66.3,66.98,44061.17616216,0
+LPCN.US,D,20170627,000000,67.49,70.89,66.64,67.83,38112.117380274,0
+LPCN.US,D,20170628,000000,68.68,70.55,68,70.21,18807.176338938,0
+LPCN.US,D,20170629,000000,69.7,73.61,68.51,69.36,32438.764478811,0
+LPCN.US,D,20170630,000000,69.02,70.72,64.94,68.34,20992.411617759,0
+LPCN.US,D,20170703,000000,68.34,70.55,67.49,69.53,8999.646995826,0
+LPCN.US,D,20170705,000000,69.19,71.74,66.64,67.66,23425.999836018,0
+LPCN.US,D,20170706,000000,69.02,71.06,67.83,68,20258.705740542,0
+LPCN.US,D,20170707,000000,68.17,69.87,68,68.85,10705.235219181,0
+LPCN.US,D,20170710,000000,67.83,70.89,67.83,70.21,12419.764618944,0
+LPCN.US,D,20170711,000000,69.7,73.78,69.7,73.61,17178.470467986,0
+LPCN.US,D,20170712,000000,74.97,76.33,73.61,75.99,27251.529221004,0
+LPCN.US,D,20170713,000000,74.97,76.16,73.27,75.31,11721.235212069,0
+LPCN.US,D,20170714,000000,75.48,75.65,74.2594,74.97,9326.294052363,0
+LPCN.US,D,20170717,000000,75.65,81.77,75.31,79.56,30097.411554024,0
+LPCN.US,D,20170718,000000,80.07,80.41,77.18,77.35,17496.352818702,0
+LPCN.US,D,20170719,000000,78.2,79.73,76.33,79.39,7887.294062436,0
+LPCN.US,D,20170720,000000,78.88,79.73,77.69,78.71,6874.588187172,0
+LPCN.US,D,20170721,000000,77.86,80.24,77.86,80.07,12322.823443152,0
+LPCN.US,D,20170724,000000,80.07,84.83,79.73,83.47,20888.058677313,0
+LPCN.US,D,20170725,000000,82.79,88.4,82.79,86.19,44735.999686848,0
+LPCN.US,D,20170726,000000,87.04,87.04,83.64,84.49,13011.941085387,0
+LPCN.US,D,20170727,000000,83.98,85.9163,81.94,83.98,16412.117532174,0
+LPCN.US,D,20170728,000000,83.98,89.59,83.3,89.42,24035.705714103,0
+LPCN.US,D,20170731,000000,90.44,90.61,85,86.19,14879.588131137,0
+LPCN.US,D,20170801,000000,86.36,86.36,80.41,81.94,12033.941092233,0
+LPCN.US,D,20170802,000000,81.6,84.15,75.14,77.52,18693.117516207,0
+LPCN.US,D,20170803,000000,77.35,79.56,75.31,75.31,11610.823448136,0
+LPCN.US,D,20170804,000000,77.35,77.35,74.8,75.14,8462.588176056,0
+LPCN.US,D,20170807,000000,76.33,80.4474,74.12,76.33,6043.352898873,0
+LPCN.US,D,20170808,000000,75.48,78.54,74.46,76.84,7344.11759565,0
+LPCN.US,D,20170809,000000,79.56,82.96,71.74,73.44,20429.4116217,0
+LPCN.US,D,20170810,000000,72.25,73.44,68.17,72.08,15272.176363683,0
+LPCN.US,D,20170811,000000,72.25,76.7992,70.38,72.59,9691.235226279,0
+LPCN.US,D,20170814,000000,76.67,77.69,70.21,73.44,17885.352815979,0
+LPCN.US,D,20170815,000000,74.12,74.12,69.36,70.55,34838.470344366,0
+LPCN.US,D,20170816,000000,71.4,72.25,69.36,70.89,4908.999965637,0
+LPCN.US,D,20170817,000000,70.89,71.23,69.53,69.7,4897.235259837,0
+LPCN.US,D,20170818,000000,69.02,70.04,68.51,69.7,3576.294092613,0
+LPCN.US,D,20170821,000000,70.21,76.0733,68.51,71.23,11357.999920494,0
+LPCN.US,D,20170822,000000,70.7523,72.7209,69.5317,70.89,4649.705849805,0
+LPCN.US,D,20170823,000000,70.55,70.72,69.02,69.53,23346.117483636,0
+LPCN.US,D,20170824,000000,70.55,72.25,67.83,68.51,23403.293953824,0
+LPCN.US,D,20170825,000000,68.51,68.9724,67.1517,68.17,9904.529342433,0
+LPCN.US,D,20170828,000000,68.51,69.19,67.3149,68.85,6144.764662869,0
+LPCN.US,D,20170829,000000,68.51,69.53,64.77,65.11,20434.70573931,0
+LPCN.US,D,20170830,000000,64.77,64.94,59.9862,62.56,27679.41157095,0
+LPCN.US,D,20170831,000000,62.9,64.43,59.84,64.26,23351.058660072,0
+LPCN.US,D,20170901,000000,64.6,66.98,63.07,64.94,5108.23525836,0
+LPCN.US,D,20170905,000000,65.11,66.13,63.24,64.09,6948.23524548,0
+LPCN.US,D,20170906,000000,64.6,65.96,62.9,64.6,3953.647031148,0
+LPCN.US,D,20170907,000000,64.6,66.045,64.6,64.6,6377.764661238,0
+LPCN.US,D,20170908,000000,64.43,66.13,64.26,65.11,2794.764686319,0
+LPCN.US,D,20170911,000000,65.45,71.91,64.447,70.21,15695.941066599,0
+LPCN.US,D,20170912,000000,71.23,71.23,68.85,70.72,4999.941141471,0
+LPCN.US,D,20170913,000000,70.55,71.57,69.5113,70.38,4239.882323262,0
+LPCN.US,D,20170914,000000,70.55,71.06,69.19,69.53,3987.64703091,0
+LPCN.US,D,20170915,000000,69.53,70.38,67.32,68.17,7232.647008195,0
+LPCN.US,D,20170918,000000,67.15,70.38,67.15,67.66,8347.0587651,0
+LPCN.US,D,20170919,000000,67.66,68.17,66.47,66.81,5048.411729367,0
+LPCN.US,D,20170920,000000,66.64,68.68,64.77,68,6938.82348084,0
+LPCN.US,D,20170921,000000,67.15,71.4,67.15,70.21,10139.705811375,0
+LPCN.US,D,20170922,000000,70.7659,71.0396,66.98,70.38,9203.764641456,0
+LPCN.US,D,20170925,000000,70.55,71.57,69.87,70.38,4479.352909821,0
+LPCN.US,D,20170926,000000,70.55,70.55,67.49,68.17,7601.999946786,0
+LPCN.US,D,20170927,000000,68.2669,69.19,67.83,68.51,3670.058797839,0
+LPCN.US,D,20170928,000000,68.85,70.21,67.15,67.32,6452.999954829,0
+LPCN.US,D,20170929,000000,67.15,68,66.47,67.49,5521.352902527,0
+LPCN.US,D,20171002,000000,68.17,69.87,67.983,69.02,7966.411708941,0
+LPCN.US,D,20171003,000000,68.85,69.7952,68.17,68.85,4350.58820484,0
+LPCN.US,D,20171004,000000,68.34,70.38,68.34,69.36,5030.58820008,0
+LPCN.US,D,20171005,000000,69.02,69.445,66.98,67.49,7340.176419207,0
+LPCN.US,D,20171006,000000,66.98,68,66.47,67.15,2749.117627815,0
+LPCN.US,D,20171009,000000,67.83,68.17,65.11,65.79,8103.764649156,0
+LPCN.US,D,20171010,000000,66.3408,70.04,65.96,70.04,15727.05871344,0
+LPCN.US,D,20171011,000000,69.36,74.443,69.36,73.95,20606.588091048,0
+LPCN.US,D,20171012,000000,73.95,74.29,69.87,70.55,11502.35286066,0
+LPCN.US,D,20171013,000000,71.893,71.9202,66.674,67.83,19015.235161011,0
+LPCN.US,D,20171016,000000,65.45,68.51,62.22,64.26,22078.529257215,0
+LPCN.US,D,20171017,000000,64.43,66.81,62.73,63.07,12634.941088026,0
+LPCN.US,D,20171018,000000,66.13,70.2559,62.56,67.83,42282.587939316,0
+LPCN.US,D,20171019,000000,67.83,67.83,64.94,65.11,7417.588183371,0
+LPCN.US,D,20171020,000000,65.96,65.96,62.067,63.07,25991.529229824,0
+LPCN.US,D,20171023,000000,63.41,64.5983,60.35,61.03,22088.117492442,0
+LPCN.US,D,20171024,000000,61.37,61.37,59.67,59.84,19155.941042379,0
+LPCN.US,D,20171025,000000,60.18,61.37,59.5,60.52,13955.88225525,0
+LPCN.US,D,20171026,000000,60.52,60.52,57.8,59.5,16025.529299586,0
+LPCN.US,D,20171027,000000,58.7843,63.07,58.0652,61.54,18131.058696612,0
+LPCN.US,D,20171030,000000,62.05,62.05,59.5,60.01,8538.646999053,0
+LPCN.US,D,20171031,000000,60.52,61.5502,59.16,60.01,6752.999952729,0
+LPCN.US,D,20171101,000000,60.01,61.03,58.48,59.5,6309.235249953,0
+LPCN.US,D,20171102,000000,59.5,60.01,58.14,59.5,5798.588194704,0
+LPCN.US,D,20171103,000000,59.5,60.01,58.6857,59.5,7783.411710222,0
+LPCN.US,D,20171106,000000,58.99,62.05,58.82,61.88,10099.41169401,0
+LPCN.US,D,20171107,000000,62.05,62.56,60.35,60.35,5082.3529056,0
+LPCN.US,D,20171108,000000,60.86,61.88,60.01,60.18,3237.823506747,0
+LPCN.US,D,20171109,000000,60.86,61.88,59.5,61.71,3959.117619345,0
+LPCN.US,D,20171110,000000,62.56,66.3,62.56,65.79,15393.941068713,0
+LPCN.US,D,20171113,000000,65.28,67.5002,61.88,62.73,7671.941122767,0
+LPCN.US,D,20171114,000000,62.05,63.75,60.01,61.37,7031.647009602,0
+LPCN.US,D,20171115,000000,61.2,64.09,60.3976,62.9,5212.294081161,0
+LPCN.US,D,20171116,000000,64.26,68.153,62.39,65.45,13396.176376815,0
+LPCN.US,D,20171117,000000,60.35,62.7028,59.5,61.71,19439.117510985,0
+LPCN.US,D,20171120,000000,61.37,61.54,58.99,60.69,14426.294016663,0
+LPCN.US,D,20171121,000000,60.69,62.0704,60.18,60.52,8927.05876104,0
+LPCN.US,D,20171122,000000,60.86,61.5893,60.35,60.69,4288.352911158,0
+LPCN.US,D,20171124,000000,61.03,63.376,60.86,61.88,5469.823491123,0
+LPCN.US,D,20171127,000000,61.88,61.9888,60.18,60.69,6256.941132672,0
+LPCN.US,D,20171128,000000,60.52,61.54,60.35,61.2,6120.411721863,0
+LPCN.US,D,20171129,000000,61.2,62.39,60.69,61.54,6109.117604295,0
+LPCN.US,D,20171130,000000,61.88,62.05,60.35,60.69,7912.176415203,0
+LPCN.US,D,20171201,000000,61.03,61.2,59.5,60.52,7778.588180844,0
+LPCN.US,D,20171204,000000,61.2,63.58,59.67,62.39,17315.999878788,0
+LPCN.US,D,20171205,000000,62.56,63.41,60.18,61.03,8598.941116278,0
+LPCN.US,D,20171206,000000,60.18,61.1983,59.16,59.84,10251.588163533,0
+LPCN.US,D,20171207,000000,60.18,60.18,58.65,58.65,6182.999956719,0
+LPCN.US,D,20171208,000000,61.2,61.88,58.65,60.35,8130.117590148,0
+LPCN.US,D,20171211,000000,61.2,61.37,59.33,60.01,6487.588189881,0
+LPCN.US,D,20171212,000000,60.69,60.69,59.16,59.585,6106.294074903,0
+LPCN.US,D,20171213,000000,59.84,60.8685,58.48,58.82,10787.294042136,0
+LPCN.US,D,20171214,000000,58.65,58.99,56.95,57.12,18338.23516575,0
+LPCN.US,D,20171215,000000,57.8,61.03,56.78,59.5,22241.058667842,0
+LPCN.US,D,20171218,000000,61.2,61.71,58.65,59.33,11176.294039413,0
+LPCN.US,D,20171219,000000,59.5,61.2,58.99,59.84,16691.117530221,0
+LPCN.US,D,20171220,000000,60.35,60.52,58.99,58.99,5413.470550341,0
+LPCN.US,D,20171221,000000,59.16,60.52,58.14,58.82,9073.588171779,0
+LPCN.US,D,20171222,000000,59.1872,60.35,58.31,59.5,15733.470478101,0
+LPCN.US,D,20171226,000000,60.52,61.03,59.33,59.5,15920.529300321,0
+LPCN.US,D,20171227,000000,59.33,60.3483,59.16,59.84,7401.588183483,0
+LPCN.US,D,20171228,000000,60.01,60.69,58.65,60.01,11977.411680864,0
+LPCN.US,D,20171229,000000,59.5,60.52,57.97,58.48,24944.764531269,0
+LPCN.US,D,20180102,000000,59.5,60.52,57.12,58.48,46204.882029507,0
+LPCN.US,D,20180103,000000,58.99,59.993,57.12,57.63,47366.705550786,0
+LPCN.US,D,20180104,000000,59.5,59.5,55.3231,56.27,65262.35248434,0
+LPCN.US,D,20180105,000000,56.44,57.46,49.2252,51.51,109983.64628894,0
+LPCN.US,D,20180108,000000,55.25,61.03,53.975,58.14,123779.64619237,0
+LPCN.US,D,20180109,000000,59.16,59.5,49.81,58.82,112130.05803862,0
+LPCN.US,D,20180111,000000,29.75,36.38,28.39,31.79,294500.99793849,0
+LPCN.US,D,20180112,000000,34,34,28.73,29.07,92906.881702593,0
+LPCN.US,D,20180116,000000,29.07,29.3284,25.5,25.84,79575.822972381,0
+LPCN.US,D,20180117,000000,25.5,27.013,23.8,24.99,55316.999612781,0
+LPCN.US,D,20180118,000000,25.16,25.33,24.14,24.31,31883.764482696,0
+LPCN.US,D,20180119,000000,24.31,24.48,22.1,23.12,62103.764271156,0
+LPCN.US,D,20180122,000000,22.78,25.33,22.44,24.65,36098.940923778,0
+LPCN.US,D,20180123,000000,24.82,25.16,23.29,24.31,21370.352791584,0
+LPCN.US,D,20180124,000000,24.31,24.31,22.95,23.46,23461.646894592,0
+LPCN.US,D,20180125,000000,23.63,24.48,22.95,23.8,19482.588098916,0
+LPCN.US,D,20180126,000000,23.97,24.293,22.27,22.27,68386.940697762,0
+LPCN.US,D,20180129,000000,22.44,24.65,21.42,23.97,45287.64674181,0
+LPCN.US,D,20180130,000000,23.8,23.8,22.27,23.12,15359.058716016,0
+LPCN.US,D,20180131,000000,23.29,23.29,22.44,22.44,9439.117580985,0
+LPCN.US,D,20180201,000000,22.61,24.31,21.76,24.31,27043.293928344,0
+LPCN.US,D,20180202,000000,23.97,23.97,22.1,22.61,55143.587849289,0
+LPCN.US,D,20180205,000000,22.27,22.44,20.4,20.91,38343.293849244,0
+LPCN.US,D,20180206,000000,21.08,21.25,20.06,20.91,18454.529282583,0
+LPCN.US,D,20180207,000000,21.25,21.93,20.91,21.675,8262.94111863,0
+LPCN.US,D,20180208,000000,21.93,22.1,19.89,20.4,19106.882219193,0
+LPCN.US,D,20180209,000000,20.57,21.59,19.55,20.91,18321.17634234,0
+LPCN.US,D,20180212,000000,21.25,22.44,20.91,21.93,20201.17632918,0
+LPCN.US,D,20180213,000000,21.93,22.27,20.5717,21.59,9976.941106632,0
+LPCN.US,D,20180214,000000,21.76,22.27,20.91,22.1,8928.999937497,0
+LPCN.US,D,20180215,000000,22.1,22.95,21.76,22.61,15397.941068685,0
+LPCN.US,D,20180216,000000,22.61,23.63,22.27,22.95,22072.176316083,0
+LPCN.US,D,20180220,000000,22.1,23.12,20.06,21.25,6122.117604204,0
+LPCN.US,D,20180221,000000,21.59,22.1,21.08,21.42,13657.999904394,0
+LPCN.US,D,20180222,000000,21.59,21.59,19.89,20.06,19022.646925665,0
+LPCN.US,D,20180223,000000,20.23,21.42,19.7404,21.08,12122.764621023,0
+LPCN.US,D,20180226,000000,21.08,23.29,21.08,22.27,14027.05872534,0
+LPCN.US,D,20180227,000000,28.05,28.73,24.14,25.84,325528.52713306,0
+LPCN.US,D,20180228,000000,27.2,33.6583,26.35,32.3,221831.88080012,0
+LPCN.US,D,20180301,000000,32.3,32.81,25.84,26.69,128482.64615944,0
+LPCN.US,D,20180302,000000,28.22,30.43,26.69,28.9,51786.529049259,0
+LPCN.US,D,20180305,000000,29.07,29.75,26.01,27.54,40510.352657604,0
+LPCN.US,D,20180306,000000,27.37,28.05,26.1817,27.03,14712.176367603,0
+LPCN.US,D,20180307,000000,26.86,28.4019,26.35,28.05,22490.235136686,0
+LPCN.US,D,20180308,000000,28.05,28.22,26.6917,27.2,10718.117572032,0
+LPCN.US,D,20180309,000000,27.37,28.5209,26.35,26.86,24313.470418041,0
+LPCN.US,D,20180312,000000,26.35,26.86,24.14,25.16,28831.352739357,0
+LPCN.US,D,20180313,000000,25.33,26.1783,24.837,25.16,5840.941135584,0
+LPCN.US,D,20180314,000000,25.33,26.01,25.16,25.67,13048.941085128,0
+LPCN.US,D,20180315,000000,25.84,25.84,24.82,24.99,8716.411703691,0
+LPCN.US,D,20180316,000000,24.99,26.01,24.82,25.84,11216.352862662,0
+LPCN.US,D,20180319,000000,25.67,26.01,23.9768,25.16,11953.470504561,0
+LPCN.US,D,20180320,000000,26.01,26.01,24.14,25.33,10734.058748391,0
+LPCN.US,D,20180321,000000,25.5,26.52,24.82,26.18,12004.882268907,0
+LPCN.US,D,20180322,000000,26.01,29.24,26.01,28.39,32826.705652566,0
+LPCN.US,D,20180323,000000,29.07,29.07,26.6951,27.2,14872.94107236,0
+LPCN.US,D,20180326,000000,27.37,27.88,25.67,26.35,7729.588181187,0
+LPCN.US,D,20180327,000000,26.52,27.03,26.01,26.52,6407.999955144,0
+LPCN.US,D,20180328,000000,26.35,27.71,24.82,24.82,9595.941109299,0
+LPCN.US,D,20180329,000000,27.2,27.2,24.82,26.01,8683.823468625,0
+LPCN.US,D,20180402,000000,26.52,27.54,25.007,25.67,10204.11757563,0
+LPCN.US,D,20180403,000000,25.84,26.35,25.2535,25.5,6774.647011401,0
+LPCN.US,D,20180404,000000,25.33,27.5944,25.33,27.2,11358.470508726,0
+LPCN.US,D,20180405,000000,27.37,28.4427,26.52,27.71,11051.117569701,0
+LPCN.US,D,20180406,000000,27.54,28.56,26.86,28.05,16483.235178735,0
+LPCN.US,D,20180409,000000,28.39,30.243,27.54,27.71,31413.764485986,0
+LPCN.US,D,20180410,000000,28.05,28.22,26.1817,27.88,15321.999892746,0
+LPCN.US,D,20180411,000000,28.56,28.9,26.877,28.56,5511.7646673,0
+LPCN.US,D,20180412,000000,28.73,28.9,28.05,28.22,6504.058778001,0
+LPCN.US,D,20180413,000000,28.39,29.5783,28.2302,28.985,12394.176383829,0
+LPCN.US,D,20180416,000000,29.24,29.75,28.067,28.9,5823.411723942,0
+LPCN.US,D,20180417,000000,28.73,29.58,28.05,28.73,10513.058749938,0
+LPCN.US,D,20180418,000000,28.9,28.9,27.2,28.73,7591.352888037,0
+LPCN.US,D,20180419,000000,28.9,28.9,26.86,27.54,7762.470533898,0
+LPCN.US,D,20180420,000000,27.54,28.39,27.183,28.05,4441.235263029,0
+LPCN.US,D,20180423,000000,28.05,28.05,25.16,25.5,21066.176323125,0
+LPCN.US,D,20180424,000000,25.33,26.86,25.33,26.35,6306.941132322,0
+LPCN.US,D,20180425,000000,26.35,26.69,25.4201,26.35,5708.82348945,0
+LPCN.US,D,20180426,000000,26.52,27.88,25.5,27.37,5509.588196727,0
+LPCN.US,D,20180427,000000,27.54,27.7032,26.69,27.2,4518.470556606,0
+LPCN.US,D,20180430,000000,27.2,27.3513,25.84,26.18,9214.823464908,0
+LPCN.US,D,20180501,000000,26.52,26.5404,24.65,25.33,11113.411686912,0
+LPCN.US,D,20180502,000000,25.84,26.35,24.65,25.16,6125.764663002,0
+LPCN.US,D,20180503,000000,25.33,25.5,24.99,25.5,4432.470557208,0
+LPCN.US,D,20180504,000000,25.84,26.86,25.33,26.18,15390.058715799,0
+LPCN.US,D,20180507,000000,28.9,29.24,26.35,26.6917,51789.823166883,0
+LPCN.US,D,20180508,000000,27.37,36.3086,27.2,30.26,174261.82230958,0
+LPCN.US,D,20180509,000000,19.55,21.0783,17.51,19.38,127195.23440375,0
+LPCN.US,D,20180510,000000,18.7,18.87,17.85,18.02,31825.176247812,0
+LPCN.US,D,20180511,000000,18.19,19.21,17.85,18.7,26328.293933349,0
+LPCN.US,D,20180514,000000,18.87,21.7583,18.36,21.59,41826.47029545,0
+LPCN.US,D,20180515,000000,21.42,21.93,20.4,21.25,14751.941073207,0
+LPCN.US,D,20180516,000000,21.08,21.08,20.4,20.4,10517.176396968,0
+LPCN.US,D,20180517,000000,20.57,21.08,20.23,20.91,6674.058776811,0
+LPCN.US,D,20180518,000000,21.25,22.7681,20.91,22.1,17197.64693844,0
+LPCN.US,D,20180521,000000,22.27,22.4689,20.587,21.25,16306.352827032,0
+LPCN.US,D,20180522,000000,21.25,21.59,20.74,20.74,6490.176425157,0
+LPCN.US,D,20180523,000000,20.74,21.59,20.57,21.08,3166.588213128,0
+LPCN.US,D,20180524,000000,20.91,20.91,20.145,20.23,6224.058779961,0
+LPCN.US,D,20180525,000000,20.4,20.74,20.4,20.74,4074.941147946,0
+LPCN.US,D,20180529,000000,20.4,20.57,19.72,20.23,4380.647028159,0
+LPCN.US,D,20180530,000000,20.4,20.7502,19.89,19.89,4187.352911865,0
+LPCN.US,D,20180531,000000,20.06,20.4,19.38,20.06,5913.764664486,0
+LPCN.US,D,20180601,000000,20.23,20.57,19.5517,20.23,2618.058805203,0
+LPCN.US,D,20180604,000000,20.06,20.4,20.06,20.23,1893.823516155,0
+LPCN.US,D,20180605,000000,20.4,21.08,20.4,20.57,4460.764674657,0
+LPCN.US,D,20180606,000000,20.74,21.42,20.74,21.08,6425.764660902,0
+LPCN.US,D,20180607,000000,21.08,22.44,21.08,21.76,14050.176372237,0
+LPCN.US,D,20180608,000000,21.59,22.61,21.267,21.59,6554.882307057,0
+LPCN.US,D,20180611,000000,21.76,22.78,21.76,22.593,6745.176423372,0
+LPCN.US,D,20180612,000000,22.61,22.95,21.3741,22.44,3075.411743178,0
+LPCN.US,D,20180613,000000,22.44,23.12,21.4217,23.12,5898.352899888,0
+LPCN.US,D,20180614,000000,22.95,23.97,22.95,23.63,9499.117580565,0
+LPCN.US,D,20180615,000000,23.63,23.8,22.797,23.63,4923.176436126,0
+LPCN.US,D,20180618,000000,23.63,23.8,22.27,22.695,3321.117623811,0
+LPCN.US,D,20180619,000000,22.44,23.035,22.27,22.78,2660.117628438,0
+LPCN.US,D,20180620,000000,22.78,23.97,22.78,23.035,5584.823490318,0
+LPCN.US,D,20180621,000000,22.1,23.12,22.1,22.1,2412.94115958,0
+LPCN.US,D,20180622,000000,22.27,22.78,21.59,21.59,7419.99994806,0
+LPCN.US,D,20180625,000000,21.59,21.913,20.9899,21.59,3013.176449496,0
+LPCN.US,D,20180626,000000,21.25,22.1,21.25,22.1,2803.764686256,0
+LPCN.US,D,20180627,000000,22.1,22.95,22.0762,22.61,2756.294098353,0
+LPCN.US,D,20180628,000000,21.93,22.61,21.4302,21.76,2226.176455005,0
+LPCN.US,D,20180629,000000,21.93,22.27,21.93,22.1,1893.294104394,0
+LPCN.US,D,20180702,000000,21.93,22.78,21.59,22.61,2322.411748449,0
+LPCN.US,D,20180703,000000,22.763,23.46,22.61,23.46,2613.764687586,0
+LPCN.US,D,20180705,000000,23.29,23.8,22.3057,22.95,3930.117619548,0
+LPCN.US,D,20180706,000000,22.78,23.8,22.78,23.46,1957.823515707,0
+LPCN.US,D,20180709,000000,23.46,24.65,22.95,23.46,12009.470504169,0
+LPCN.US,D,20180710,000000,23.647,24.48,23.46,23.46,2098.294102959,0
+LPCN.US,D,20180711,000000,23.8,24.65,23.46,23.97,5730.352901064,0
+LPCN.US,D,20180712,000000,24.14,24.31,23.63,24.225,3209.41174224,0
+LPCN.US,D,20180713,000000,23.8,24.65,23.8,24.14,2841.529391874,0
+LPCN.US,D,20180716,000000,24.48,24.48,23.8,23.97,2660.411746083,0
+LPCN.US,D,20180717,000000,23.8,24.48,23.46,23.46,3583.294092564,0
+LPCN.US,D,20180718,000000,24.514,24.514,23.681,23.97,3699.058797636,0
+LPCN.US,D,20180719,000000,24.14,24.463,23.46,23.46,5143.999963992,0
+LPCN.US,D,20180720,000000,23.63,24.31,23.12,23.63,2942.294097051,0
+LPCN.US,D,20180723,000000,23.97,23.97,23.477,23.97,13769.41166832,0
+LPCN.US,D,20180724,000000,23.8,24.48,23.63,23.8,1809.588222627,0
+LPCN.US,D,20180725,000000,23.46,23.97,23.137,23.97,2517.294100026,0
+LPCN.US,D,20180726,000000,23.8,24.31,23.12,23.63,2524.941158796,0
+LPCN.US,D,20180727,000000,23.4821,23.8,23.29,23.63,647.176466058,0
+LPCN.US,D,20180730,000000,23.5756,24.14,22.78,23.29,2199.41174931,0
+LPCN.US,D,20180731,000000,23.12,23.8,22.27,22.27,2858.352921168,0
+LPCN.US,D,20180801,000000,22.95,23.97,22.95,23.63,3491.117622621,0
+LPCN.US,D,20180802,000000,23.4838,23.97,23.46,23.6028,2254.941160686,0
+LPCN.US,D,20180803,000000,22.95,23.63,22.78,23.29,2624.764687509,0
+LPCN.US,D,20180806,000000,23.1302,24.48,22.1,24.31,2172.94116126,0
+LPCN.US,D,20180807,000000,24.48,25.16,23.97,23.97,3546.823504584,0
+LPCN.US,D,20180808,000000,24.48,26.35,23.97,25.33,21993.058669578,0
+LPCN.US,D,20180809,000000,25.16,25.84,25.007,25.33,5947.352899545,0
+LPCN.US,D,20180810,000000,25.5,26.18,24.99,26.01,6116.352898362,0
+LPCN.US,D,20180813,000000,26.35,27.03,25.857,26.35,5753.588195019,0
+LPCN.US,D,20180814,000000,26.86,26.86,24.14,25.33,9008.588172234,0
+LPCN.US,D,20180815,000000,25.16,25.33,24.2607,24.48,2060.647044399,0
+LPCN.US,D,20180816,000000,24.31,25.4337,23.12,23.8,3311.058800352,0
+LPCN.US,D,20180817,000000,23.63,24.4069,23.12,23.29,1303.117637937,0
+LPCN.US,D,20180820,000000,23.12,23.97,22.61,22.95,3047.117625729,0
+LPCN.US,D,20180821,000000,23.2033,24.31,22.9568,23.8,4278.529381815,0
+LPCN.US,D,20180822,000000,23.8,24.31,23.29,24.14,2138.764690911,0
+LPCN.US,D,20180823,000000,24.31,24.65,23.97,24.48,1009.588228227,0
+LPCN.US,D,20180824,000000,24.31,24.65,23.8,23.8,1330.411755393,0
+LPCN.US,D,20180827,000000,23.8,24.48,23.12,23.29,4924.941141996,0
+LPCN.US,D,20180828,000000,23.29,24.14,23.12,23.29,1972.470574428,0
+LPCN.US,D,20180829,000000,23.46,23.97,23.46,23.97,1181.470579965,0
+LPCN.US,D,20180830,000000,23.8,24.65,23.63,24.14,4722.235261062,0
+LPCN.US,D,20180831,000000,24.31,25.33,24.31,25.33,3436.941152412,0
+LPCN.US,D,20180904,000000,24.65,28.56,24.65,26.775,16201.235180709,0
+LPCN.US,D,20180905,000000,26.69,28.05,25.67,27.54,3054.470566854,0
+LPCN.US,D,20180906,000000,27.71,27.88,26.52,27.71,1916.294104233,0
+LPCN.US,D,20180907,000000,27.54,28.9,26.3772,26.69,4057.823501007,0
+LPCN.US,D,20180910,000000,26.69,27.71,26.18,26.52,1337.705872989,0
+LPCN.US,D,20180911,000000,26.86,26.86,25.84,26.69,1661.647047192,0
+LPCN.US,D,20180912,000000,27.0538,27.0538,26.0117,26.69,2154.235279038,0
+LPCN.US,D,20180913,000000,27.6675,27.71,26.86,27.1898,3754.11762078,0
+LPCN.US,D,20180914,000000,26.7376,27.2,25.9556,26.52,1550.823518556,0
+LPCN.US,D,20180917,000000,27.03,27.2,26.6526,26.69,635.764701432,0
+LPCN.US,D,20180918,000000,26.52,27.2,26.01,26.775,3552.35291631,0
+LPCN.US,D,20180919,000000,26.69,27.2,25.8417,27.03,3542.94115167,0
+LPCN.US,D,20180920,000000,26.86,27.1796,23.97,25.84,10086.352870572,0
+LPCN.US,D,20180921,000000,24.65,26.18,24.65,26.18,4634.764673439,0
+LPCN.US,D,20180924,000000,26.01,26.0372,24.82,25.33,1926.235280634,0
+LPCN.US,D,20180925,000000,24.65,25.5,24.31,24.82,3705.411738768,0
+LPCN.US,D,20180926,000000,25.4643,25.5,23.8,24.14,3073.294096134,0
+LPCN.US,D,20180927,000000,24.3644,24.65,23.46,24.14,6963.999951252,0
+LPCN.US,D,20180928,000000,23.97,24.14,23.29,23.46,7334.411713365,0
+LPCN.US,D,20181001,000000,23.29,24.65,23.29,23.29,6144.235251108,0
+LPCN.US,D,20181002,000000,23.46,23.8,23.29,23.46,2321.823513159,0
+LPCN.US,D,20181003,000000,23.63,23.97,23.46,23.46,1348.588225854,0
+LPCN.US,D,20181004,000000,23.63,23.97,22.1,22.44,4220.411735163,0
+LPCN.US,D,20181005,000000,22.61,23.46,22.61,23.29,950.882346285,0
+LPCN.US,D,20181008,000000,23.12,23.29,22.27,22.78,2269.941160581,0
+LPCN.US,D,20181009,000000,22.61,23.12,22.27,22.695,859.764699864,0
+LPCN.US,D,20181010,000000,22.78,23.12,22.27,22.27,2842.294097751,0
+LPCN.US,D,20181011,000000,22.78,22.78,22.1,22.1,945.29411103,0
+LPCN.US,D,20181012,000000,22.61,22.95,22.27,22.95,2460.529394541,0
+LPCN.US,D,20181015,000000,22.95,23.63,22.27,22.27,2132.058808605,0
+LPCN.US,D,20181016,000000,22.44,24.48,22.1,22.1,6176.705839116,0
+LPCN.US,D,20181017,000000,22.27,24.48,21.7617,22.95,24088.529243145,0
+LPCN.US,D,20181018,000000,23.29,23.29,22.1,22.1,6444.764660769,0
+LPCN.US,D,20181019,000000,22.27,22.44,20.06,20.57,9990.411694773,0
+LPCN.US,D,20181022,000000,21.42,23.0078,18.87,19.21,13960.352843454,0
+LPCN.US,D,20181023,000000,19.04,21.1548,18.02,19.72,10207.05875208,0
+LPCN.US,D,20181024,000000,20.57,22.61,20.57,22.1,3763.941150123,0
+LPCN.US,D,20181025,000000,22.27,22.95,21.9861,22.27,2392.294100901,0
+LPCN.US,D,20181026,000000,21.9572,23.12,21.25,22.27,7443.117594957,0
+LPCN.US,D,20181029,000000,22.27,22.27,21.59,22.27,2759.705863035,0
+LPCN.US,D,20181030,000000,22.1,23.12,21.5271,22.78,2446.117629936,0
+LPCN.US,D,20181031,000000,22.27,24.14,22.27,23.8,3610.647033549,0
+LPCN.US,D,20181101,000000,24.14,24.48,23.46,24.48,4500.294086145,0
+LPCN.US,D,20181102,000000,25.16,26.35,22.27,25.16,17273.293996734,0
+LPCN.US,D,20181105,000000,25.5,26.18,24.65,25.16,20128.882212039,0
+LPCN.US,D,20181106,000000,25.5,25.84,25.33,25.5,8630.470527822,0
+LPCN.US,D,20181107,000000,25.84,25.84,24.48,25.33,8960.941113744,0
+LPCN.US,D,20181108,000000,26.18,27.71,26.01,27.71,24027.117478869,0
+LPCN.US,D,20181109,000000,27.71,27.88,27.03,27.2,9818.705813622,0
+LPCN.US,D,20181112,000000,27.2,29.733,27.2,27.2,8186.47053093,0
+LPCN.US,D,20181113,000000,27.2,28.05,27.03,27.2,4834.70584851,0
+LPCN.US,D,20181114,000000,26.6968,26.6968,24.65,24.99,5519.764667244,0
+LPCN.US,D,20181115,000000,25.16,25.67,23.97,23.97,2733.235274985,0
+LPCN.US,D,20181116,000000,24.14,24.65,24.14,24.48,2205.8823375,0
+LPCN.US,D,20181119,000000,23.97,24.99,23.46,23.63,2244.352925466,0
+LPCN.US,D,20181120,000000,23.12,24.65,23.12,23.97,813.411759012,0
+LPCN.US,D,20181121,000000,24.14,24.14,23.8,23.97,579.058819476,0
+LPCN.US,D,20181123,000000,23.97,24.48,23.29,23.97,1290.941167434,0
+LPCN.US,D,20181126,000000,23.97,24.14,22.95,22.95,2237.176454928,0
+LPCN.US,D,20181127,000000,22.95,23.8,22.95,23.63,1618.647047493,0
+LPCN.US,D,20181128,000000,23.8,24.48,23.63,23.8,1618.999988667,0
+LPCN.US,D,20181129,000000,23.3852,24.14,23.3852,23.97,3335.2940943,0
+LPCN.US,D,20181130,000000,24.14,24.65,23.12,23.12,3460.176446367,0
+LPCN.US,D,20181203,000000,23.46,25.5,23.46,24.65,4988.999965077,0
+LPCN.US,D,20181204,000000,25.5,25.5,23.987,24.82,5268.882316059,0
+LPCN.US,D,20181206,000000,24.31,24.65,23.46,23.63,2578.882334889,0
+LPCN.US,D,20181207,000000,23.63,24.82,23.63,23.63,1555.764694992,0
+LPCN.US,D,20181210,000000,23.8,25.16,23.12,24.48,6742.176423393,0
+LPCN.US,D,20181211,000000,24.82,25.16,23.29,23.29,1643.588223789,0
+LPCN.US,D,20181212,000000,24.14,24.82,23.8017,24.48,1764.352928826,0
+LPCN.US,D,20181213,000000,24.31,24.65,23.12,23.46,3165.529389606,0
+LPCN.US,D,20181214,000000,23.29,24.65,23.29,23.63,1617.529400442,0
+LPCN.US,D,20181217,000000,23.12,24.31,22.95,22.95,3001.058802522,0
+LPCN.US,D,20181218,000000,22.95,23.63,21.76,22.27,4816.058789817,0
+LPCN.US,D,20181219,000000,22.61,23.29,22.3227,22.3227,3758.705856042,0
+LPCN.US,D,20181220,000000,23.46,23.46,22.1,22.1,12870.117556968,0
+LPCN.US,D,20181221,000000,22.1,22.78,21.42,21.42,4528.411733007,0
+LPCN.US,D,20181224,000000,21.25,22.27,21.25,21.25,4156.47055914,0
+LPCN.US,D,20181226,000000,21.25,21.25,19.55,19.55,10236.47051658,0
+LPCN.US,D,20181227,000000,19.04,19.89,17.85,18.53,8619.882292602,0
+LPCN.US,D,20181228,000000,17.85,19.21,17.68,18.19,11133.882275004,0
+LPCN.US,D,20181231,000000,18.19,23.46,18.02,22.1,13473.470493921,0
+LPCN.US,D,20190102,000000,22.61,24.82,21.76,24.82,10071.235223619,0
+LPCN.US,D,20190103,000000,24.65,26.52,23.97,26.52,5158.764669771,0
+LPCN.US,D,20190104,000000,26.52,27.88,26.52,27.54,8416.352882262,0
+LPCN.US,D,20190107,000000,27.71,27.88,26.9943,27.88,9930.941106954,0
+LPCN.US,D,20190108,000000,27.88,27.88,26.18,26.18,3203.117624637,0
+LPCN.US,D,20190109,000000,26.69,27.54,25.84,27.54,2549.882335092,0
+LPCN.US,D,20190110,000000,27.2,27.523,26.52,26.86,1579.41175365,0
+LPCN.US,D,20190111,000000,27.54,27.54,26.52,26.86,779.117641605,0
+LPCN.US,D,20190114,000000,27.54,28.73,26.69,26.86,5795.764665312,0
+LPCN.US,D,20190115,000000,26.86,27.5349,26.86,26.86,1935.647045274,0
+LPCN.US,D,20190116,000000,27.3819,27.54,26.86,27.03,881.588229123,0
+LPCN.US,D,20190117,000000,39.865,44.88,30.6,31.96,1494356.5777748,0
+LPCN.US,D,20190118,000000,30.09,30.6,27.2,28.39,108804.88159131,0
+LPCN.US,D,20190122,000000,29.24,29.75,25.84,26.52,35622.823280052,0
+LPCN.US,D,20190123,000000,26.86,28.56,26.01,26.52,27886.529216559,0
+LPCN.US,D,20190124,000000,27.88,28.56,26.86,27.37,41958.587941584,0
+LPCN.US,D,20190125,000000,27.37,28.2506,26.86,27.03,17184.058703241,0
+LPCN.US,D,20190128,000000,27.71,28.56,27.2,27.37,14086.705783746,0
+LPCN.US,D,20190129,000000,27.2,28.22,26.5693,27.71,12722.588146236,0
+LPCN.US,D,20190130,000000,28.05,28.56,27.2,27.4414,14765.176367232,0
+LPCN.US,D,20190131,000000,27.54,28.39,27.37,27.37,13428.23520012,0
+LPCN.US,D,20190201,000000,27.37,28.39,27.2,27.37,19171.411630506,0
+LPCN.US,D,20190204,000000,27.54,28.05,26.52,26.86,39422.235018162,0
+LPCN.US,D,20190205,000000,26.86,27.54,26.86,27.2,9124.999936125,0
+LPCN.US,D,20190206,000000,27.2,27.71,26.86,27.71,15268.529304885,0
+LPCN.US,D,20190207,000000,27.37,27.744,27.2,27.71,4834.647024981,0
+LPCN.US,D,20190208,000000,27.54,28.39,27.37,27.88,6755.705835063,0
+LPCN.US,D,20190211,000000,28.22,29.24,28.05,28.56,19714.70574435,0
+LPCN.US,D,20190212,000000,28.73,29.92,28.73,29.41,16950.764587227,0
+LPCN.US,D,20190213,000000,29.92,30.09,28.56,29.07,14119.058724696,0
+LPCN.US,D,20190214,000000,29.58,30.09,26.52,27.71,45611.058504252,0
+LPCN.US,D,20190215,000000,27.71,29.41,27.4567,28.73,17060.646939399,0
+LPCN.US,D,20190219,000000,28.9,29.58,28.05,28.9,8158.882295829,0
+LPCN.US,D,20190220,000000,28.9,29.24,28.2948,28.56,7923.352885713,0
+LPCN.US,D,20190221,000000,28.73,29.24,28.4784,29.24,3798.352914588,0
+LPCN.US,D,20190222,000000,29.07,29.24,28.56,28.9255,5280.411727743,0
+LPCN.US,D,20190225,000000,29.24,29.24,28.73,28.9,8170.294060455,0
+LPCN.US,D,20190226,000000,28.9,29.24,28.56,28.73,2939.588214717,0
+LPCN.US,D,20190227,000000,28.56,29.24,28.05,28.73,3928.764678381,0
+LPCN.US,D,20190228,000000,28.56,29.58,28.39,29.58,8626.294057263,0
+LPCN.US,D,20190301,000000,29.58,30.77,29.24,30.26,16461.646943592,0
+LPCN.US,D,20190304,000000,30.6,30.77,29.75,30.77,6973.058774718,0
+LPCN.US,D,20190305,000000,30.6,34,30.0475,33.32,32448.82330227,0
+LPCN.US,D,20190306,000000,32.98,34,30.7717,33.66,17411.117525181,0
+LPCN.US,D,20190307,000000,33.66,35.7,32.98,35.02,29156.529207669,0
+LPCN.US,D,20190308,000000,35.19,35.19,34,35.02,10916.823452994,0
+LPCN.US,D,20190311,000000,35.36,37.4,35.2019,37.06,22290.764549847,0
+LPCN.US,D,20190312,000000,42.67,43.86,36.55,38.25,407235.291267,0
+LPCN.US,D,20190313,000000,37.23,37.23,32.13,34.51,56036.529019509,0
+LPCN.US,D,20190314,000000,36.21,38.08,34.85,37.23,25264.235117268,0
+LPCN.US,D,20190315,000000,37.06,38.59,35.7,38.08,20656.999855401,0
+LPCN.US,D,20190318,000000,37.4,37.4,35.87,36.04,12291.411678666,0
+LPCN.US,D,20190319,000000,35.7,37.4,35.0217,37.23,13439.646964746,0
+LPCN.US,D,20190320,000000,37.4,38.59,36.125,37.4,8141.411707716,0
+LPCN.US,D,20190321,000000,37.06,38.25,36.55,36.89,4228.117617462,0
+LPCN.US,D,20190322,000000,36.55,37.74,35.7,37.4,11774.999917575,0
+LPCN.US,D,20190325,000000,36.72,37.4,36.04,36.975,8549.646998976,0
+LPCN.US,D,20190326,000000,37.4,38.0783,36.21,37.23,13191.411672366,0
+LPCN.US,D,20190327,000000,36.04,40.12,35.19,37.91,88211.646441342,0
+LPCN.US,D,20190328,000000,39.78,39.9517,37.74,39.61,36681.17621382,0
+LPCN.US,D,20190329,000000,39.44,40.29,37.74,39.27,21822.411611949,0
+LPCN.US,D,20190401,000000,38.42,39.95,38.42,38.93,8585.529351666,0
+LPCN.US,D,20190402,000000,39.27,39.44,37.57,39.44,7591.529358624,0
+LPCN.US,D,20190403,000000,39.1,39.44,37.7417,39.27,10244.823457698,0
+LPCN.US,D,20190404,000000,38.59,39.1,37.74,38.59,8785.117585563,0
+LPCN.US,D,20190405,000000,38.59,39.44,37.23,38.76,8541.941116677,0
+LPCN.US,D,20190408,000000,39.27,39.44,36.89,37.315,9914.058754131,0
+LPCN.US,D,20190409,000000,37.23,37.893,37.0039,37.4,7800.117592458,0
+LPCN.US,D,20190410,000000,37.57,37.57,34,35.87,22739.941017291,0
+LPCN.US,D,20190411,000000,36.04,38.25,35.7,36.21,9475.764639552,0
+LPCN.US,D,20190412,000000,36.38,36.55,31.535,31.79,23375.470424607,0
+LPCN.US,D,20190415,000000,31.62,32.13,26.35,28.22,40403.058540708,0
+LPCN.US,D,20190416,000000,28.05,29.41,25.84,29.24,33944.11740945,0
+LPCN.US,D,20190417,000000,29.75,32.98,29.75,32.64,27180.235103856,0
+LPCN.US,D,20190418,000000,32.98,32.98,30.8907,31.62,10542.35286738,0
+LPCN.US,D,20190422,000000,31.96,32.419,30.6,31.96,3552.999975129,0
+LPCN.US,D,20190423,000000,31.96,32.3,30.9417,31.45,3509.117622495,0
+LPCN.US,D,20190424,000000,31.45,32.3102,31.11,31.28,2131.882338018,0
+LPCN.US,D,20190425,000000,31.28,32.64,31.28,32.47,2738.941157298,0
+LPCN.US,D,20190426,000000,32.3,32.98,31.62,31.96,2514.941158866,0
+LPCN.US,D,20190429,000000,31.96,32.215,31.0675,32.13,3090.117625428,0
+LPCN.US,D,20190430,000000,31.79,32.13,30.6,31.28,3601.117621851,0
+LPCN.US,D,20190501,000000,31.79,31.79,30.6,31.45,2375.705865723,0
+LPCN.US,D,20190502,000000,31.45,31.45,29.24,30.94,4186.647029517,0
+LPCN.US,D,20190503,000000,30.77,31.11,29.92,30.77,2601.529393554,0
+LPCN.US,D,20190506,000000,30.6,31.45,30.6,31.11,2629.4117463,0
+LPCN.US,D,20190507,000000,30.94,32.13,30.94,31.62,4133.52938283,0
+LPCN.US,D,20190508,000000,31.45,31.96,30.906,31.45,4156.882323843,0
+LPCN.US,D,20190509,000000,31.62,32.13,30.6544,32.13,1737.705870189,0
+LPCN.US,D,20190510,000000,31.62,32.3,30.94,31.62,3557.294092746,0
+LPCN.US,D,20190513,000000,31.11,32.13,29.75,30.6,4042.882324641,0
+LPCN.US,D,20190514,000000,32.3,34,32.13,32.81,14155.352842089,0
+LPCN.US,D,20190515,000000,33.32,33.32,30.94,31.96,3868.529384685,0
+LPCN.US,D,20190516,000000,31.96,31.96,30.94,31.62,2508.999982437,0
+LPCN.US,D,20190517,000000,31.79,31.96,30.94,31.79,1621.352929827,0
+LPCN.US,D,20190520,000000,31.79,31.79,30.26,30.26,11396.117567286,0
+LPCN.US,D,20190521,000000,30.09,30.4079,26.35,26.86,35056.705636956,0
+LPCN.US,D,20190522,000000,26.52,27.1983,24.31,26.333,13726.941080382,0
+LPCN.US,D,20190523,000000,26.52,28.7079,25.7992,27.03,3298.176447501,0
+LPCN.US,D,20190524,000000,26.35,27.88,26.35,26.69,3114.058801731,0
+LPCN.US,D,20190528,000000,26.945,27.2,26.69,27.03,3282.529388787,0
+LPCN.US,D,20190529,000000,26.86,27.37,26.5574,26.69,3563.117622117,0
+LPCN.US,D,20190530,000000,26.86,26.86,24.667,24.82,3936.705854796,0
+LPCN.US,D,20190531,000000,24.82,26.6815,24.82,26.01,7620.352887834,0
+LPCN.US,D,20190603,000000,25.5,26.18,25.16,25.5,4116.647030007,0
+LPCN.US,D,20190604,000000,25.67,26.35,25.4575,25.84,2202.117631644,0
+LPCN.US,D,20190605,000000,26.18,26.18,24.31,24.65,3844.235267208,0
+LPCN.US,D,20190606,000000,24.31,25.0818,23.8,24.31,4835.411730858,0
+LPCN.US,D,20190607,000000,24.99,25.84,24.3287,25.33,2764.647039471,0
+LPCN.US,D,20190610,000000,24.82,25.7159,24.6602,25.33,2525.764688202,0
+LPCN.US,D,20190611,000000,25.33,27.2,25.33,27.03,3932.117619534,0
+LPCN.US,D,20190612,000000,26.35,28.9,26.35,28.56,4778.352907728,0
+LPCN.US,D,20190613,000000,28.56,29.58,26.35,27.54,7431.235242099,0
+LPCN.US,D,20190614,000000,27.744,28.4206,26.5217,27.455,2097.999985314,0
+LPCN.US,D,20190617,000000,26.52,30.77,23.8017,29.75,19709.705744385,0
+LPCN.US,D,20190618,000000,31.11,31.45,29.7381,30.94,7027.117597869,0
+LPCN.US,D,20190619,000000,31.62,31.62,30.09,30.94,2685.529392966,0
+LPCN.US,D,20190620,000000,31.28,32.13,30.43,30.43,3083.176449006,0
+LPCN.US,D,20190621,000000,29.92,31.62,28.8745,31.11,2968.882332159,0
+LPCN.US,D,20190624,000000,31.11,31.45,27.71,29.75,4300.58820519,0
+LPCN.US,D,20190625,000000,29.75,32.13,29.75,30.855,5701.17643068,0
+LPCN.US,D,20190626,000000,31.11,32.13,29.9217,32.13,2826.411744921,0
+LPCN.US,D,20190627,000000,32.13,34.595,31.45,33.83,9354.646993341,0
+LPCN.US,D,20190628,000000,34.17,34.17,32.4904,33.15,14205.411665268,0
+LPCN.US,D,20190701,000000,33.66,33.66,32.47,32.81,3428.588211294,0
+LPCN.US,D,20190702,000000,33.15,33.49,32.4615,32.81,2151.117632001,0
+LPCN.US,D,20190703,000000,32.3,32.81,31.7781,32.47,4955.29408296,0
+LPCN.US,D,20190705,000000,32.47,33.32,32.045,32.81,3541.470563445,0
+LPCN.US,D,20190708,000000,32.64,34.34,32.47,33.15,6451.647013662,0
+LPCN.US,D,20190709,000000,33.49,33.49,31.28,31.79,4478.588203944,0
+LPCN.US,D,20190710,000000,31.79,32.555,31.45,32.13,3580.176445527,0
+LPCN.US,D,20190711,000000,31.96,33.66,30.26,30.43,9924.882283467,0
+LPCN.US,D,20190712,000000,30.43,32.2558,30.43,31.62,5147.588199261,0
+LPCN.US,D,20190715,000000,31.62,31.9719,27.88,30.6,6919.41171627,0
+LPCN.US,D,20190716,000000,30.6,31.11,30.09,30.77,1296.529402689,0
+LPCN.US,D,20190717,000000,30.94,31.45,29.07,30.43,5981.999958126,0
+LPCN.US,D,20190718,000000,29.92,31.45,29.41,30.6,5527.999961304,0
+LPCN.US,D,20190719,000000,30.43,32.13,30.43,31.11,4356.705851856,0
+LPCN.US,D,20190722,000000,30.94,30.94,30.5473,30.94,1308.705873192,0
+LPCN.US,D,20190723,000000,30.94,32.47,30.7887,31.45,12204.176385159,0
+LPCN.US,D,20190724,000000,30.94,31.79,30.09,30.94,8262.058765695,0
+LPCN.US,D,20190725,000000,30.77,31.79,30.6,31.11,2514.647041221,0
+LPCN.US,D,20190726,000000,31.11,31.79,30.6816,31.45,2743.294098444,0
+LPCN.US,D,20190729,000000,31.79,32.81,31.11,32.13,4410.176439717,0
+LPCN.US,D,20190730,000000,31.79,33.15,31.45,32.3,6640.529365281,0
+LPCN.US,D,20190731,000000,32.47,33.49,32.13,32.13,4432.882321911,0
+LPCN.US,D,20190801,000000,32.3,33.49,32.13,32.13,2766.352921812,0
+LPCN.US,D,20190802,000000,32.3,33.15,29.24,30.77,7984.352885286,0
+LPCN.US,D,20190805,000000,29.92,30.6,29.75,30.43,2387.176453878,0
+LPCN.US,D,20190806,000000,30.09,31.79,28.56,30.6,4077.411736164,0
+LPCN.US,D,20190807,000000,30.94,32.98,30.9383,32.3,10951.411688046,0
+LPCN.US,D,20190808,000000,32.98,33.15,31.96,32.3,7615.29406434,0
+LPCN.US,D,20190809,000000,32.13,33.15,31.45,32.64,3786.117620556,0
+LPCN.US,D,20190812,000000,32.3,32.47,31.96,32.3,4307.529381612,0
+LPCN.US,D,20190813,000000,32.3,35.7,32.13,34.51,14832.882249111,0
+LPCN.US,D,20190814,000000,34.34,37.06,34.34,35.53,11177.941098225,0
+LPCN.US,D,20190815,000000,36.38,39.95,35.19,36.38,24938.882178369,0
+LPCN.US,D,20190816,000000,37.8998,39.95,34.3485,39.78,20959.646912106,0
+LPCN.US,D,20190819,000000,40.12,41.65,39.1,40.46,13550.646963969,0
+LPCN.US,D,20190820,000000,40.46,40.8,39.4417,40.8,7587.470535123,0
+LPCN.US,D,20190821,000000,40.8,46.41,40.8,45.05,27980.646862959,0
+LPCN.US,D,20190822,000000,47.6,47.6,44.2,46.58,18094.882226277,0
+LPCN.US,D,20190823,000000,46.41,51.51,44.54,46.24,28791.823327869,0
+LPCN.US,D,20190826,000000,46.07,47.6,43.35,46.58,10797.823453827,0
+LPCN.US,D,20190827,000000,46.41,47.26,43.52,45.73,3356.999976501,0
+LPCN.US,D,20190828,000000,46.24,48.433,44.71,48.28,9213.823464915,0
+LPCN.US,D,20190829,000000,48.45,48.45,45.39,46.75,8343.588176889,0
+LPCN.US,D,20190830,000000,46.92,49.98,45.9255,49.98,8433.352882143,0
+LPCN.US,D,20190903,000000,49.64,56.95,48.62,53.72,27314.352749976,0
+LPCN.US,D,20190904,000000,53.72,55.505,52.1917,54.4,9835.117578213,0
+LPCN.US,D,20190905,000000,55.25,57.29,52.36,54.4,13394.70578859,0
+LPCN.US,D,20190906,000000,54.91,56.1,52.3634,54.74,6247.0587798,0
+LPCN.US,D,20190909,000000,55.0851,58.65,54.23,56.61,15929.99988849,0
+LPCN.US,D,20190910,000000,56.1,56.695,54.74,55.25,8616.411704391,0
+LPCN.US,D,20190911,000000,55.76,55.93,47.09,49.47,27346.529220339,0
+LPCN.US,D,20190912,000000,49.13,53.4242,47.6,51.51,10135.646987874,0
+LPCN.US,D,20190913,000000,51.51,52.53,49.47,50.66,8322.94111821,0
+LPCN.US,D,20190916,000000,50.66,51.17,47.6,49.64,7309.235242953,0
+LPCN.US,D,20190917,000000,49.64,50.32,44.2,48.11,15058.941071058,0
+LPCN.US,D,20190918,000000,47.43,49.81,46.7313,49.81,5679.470548479,0
+LPCN.US,D,20190919,000000,50.15,52.19,48.62,49.3,6188.529368445,0
+LPCN.US,D,20190920,000000,48.875,50.49,47.09,48.79,6140.117604078,0
+LPCN.US,D,20190923,000000,48.11,50.83,47.94,49.13,4928.23525962,0
+LPCN.US,D,20190924,000000,49.13,50.83,47.94,49.3,6254.411720925,0
+LPCN.US,D,20190925,000000,49.64,49.9001,48.11,48.62,3240.411742023,0
+LPCN.US,D,20190926,000000,48.79,48.96,47.6,48.28,3449.41174056,0
+LPCN.US,D,20190927,000000,48.28,49.13,46.92,47.43,2175.705867123,0
+LPCN.US,D,20190930,000000,49.13,49.13,46.92,47.77,3004.294096617,0
+LPCN.US,D,20191001,000000,47.6,47.6,44.88,45.22,8877.176408448,0
+LPCN.US,D,20191002,000000,44.88,45.56,44.3717,44.71,2732.647039695,0
+LPCN.US,D,20191003,000000,45.56,46.75,44.71,46.07,4072.705853844,0
+LPCN.US,D,20191004,000000,46.41,48.11,46.24,46.41,1401.999990186,0
+LPCN.US,D,20191007,000000,46.75,48.11,44.54,47.09,3918.117619632,0
+LPCN.US,D,20191008,000000,46.75,47.94,45.9,47.6,3432.999975969,0
+LPCN.US,D,20191009,000000,47.6,48.28,44.71,47.09,8668.058762853,0
+LPCN.US,D,20191010,000000,47.26,47.6,46.07,46.24,6928.470539736,0
+LPCN.US,D,20191011,000000,46.75,48.62,46.24,47.26,2878.352921028,0
+LPCN.US,D,20191014,000000,46.75,49.3,46.75,48.45,2359.352924661,0
+LPCN.US,D,20191015,000000,48.45,49.98,48.45,49.13,5564.470549284,0
+LPCN.US,D,20191016,000000,49.13,54.57,49.113,52.19,24871.529237664,0
+LPCN.US,D,20191017,000000,52.53,54.23,51.85,53.55,14858.529307755,0
+LPCN.US,D,20191018,000000,54.74,55.25,51.85,52.7,11654.646977241,0
+LPCN.US,D,20191021,000000,52.7,52.9091,49.47,51.85,6754.352893896,0
+LPCN.US,D,20191022,000000,51.6885,52.7,51.4267,52.02,2976.529390929,0
+LPCN.US,D,20191023,000000,51.85,52.2971,50.15,51,8086.411708101,0
+LPCN.US,D,20191024,000000,51.68,52.4416,50.49,51.51,4598.352908988,0
+LPCN.US,D,20191025,000000,50.49,51.34,41.14,45.05,25568.764526901,0
+LPCN.US,D,20191028,000000,46.92,47.43,42.16,46.325,30963.764489136,0
+LPCN.US,D,20191029,000000,46.24,46.41,44.54,45.39,11520.705801708,0
+LPCN.US,D,20191030,000000,45.22,47.43,44.88,45.73,24935.588060745,0
+LPCN.US,D,20191031,000000,45.9,46.58,44.71,45.73,11115.941098659,0
+LPCN.US,D,20191101,000000,46.24,47.6,45.73,46.92,16934.058704991,0
+LPCN.US,D,20191104,000000,47.94,48.79,45.1384,46.92,27634.470394794,0
+LPCN.US,D,20191105,000000,47.94,49.98,45.9,48.45,25658.940996858,0
+LPCN.US,D,20191106,000000,49.81,50.32,46.07,47.26,21783.52925928,0
+LPCN.US,D,20191107,000000,47.26,49.3,46.58,47.6,22580.705724288,0
+LPCN.US,D,20191108,000000,47.94,48.5401,43.35,46.41,43128.999698097,0
+LPCN.US,D,20191111,000000,10.71,15.079,10.54,13.6,385951.93847481,0
+LPCN.US,D,20191112,000000,13.6,14.3973,12.92,13.4385,66167.05836036,0
+LPCN.US,D,20191113,000000,13.26,13.3144,11.2234,11.6348,67885.29364245,0
+LPCN.US,D,20191114,000000,7.225,7.65,6.4617,6.8,292256.64501303,0
+LPCN.US,D,20191115,000000,6.8,6.97,6.494,6.6895,65398.411306917,0
+LPCN.US,D,20191118,000000,6.8,7.48,6.63,6.8867,82872.058243425,0
+LPCN.US,D,20191119,000000,7.14,7.225,6.63,6.7864,54847.64667489,0
+LPCN.US,D,20191120,000000,6.9003,7.3134,6.63,7.2063,43688.587929474,0
+LPCN.US,D,20191121,000000,7.463,7.463,6.8017,6.8901,59251.234879359,0
+LPCN.US,D,20191122,000000,6.97,7.1145,6.545,6.698,57038.470188966,0
+LPCN.US,D,20191125,000000,6.8,7.27207,6.63,7.1672,48410.234955246,0
+LPCN.US,D,20191126,000000,7.2828,7.82,6.9717,7.225,81709.646486856,0
+LPCN.US,D,20191127,000000,7.65,7.65,6.987,7.072,58375.470179607,0
+LPCN.US,D,20191129,000000,7.48,7.6092,6.9955,7.5667,40161.705601221,0
+LPCN.US,D,20191202,000000,7.497,7.5633,7.14,7.4749,33764.705646,0
+LPCN.US,D,20191203,000000,7.31,7.6483,6.9955,7.106,43677.05851779,0
+LPCN.US,D,20191204,000000,7.123,7.276,6.97,7.0261,26702.882166021,0
+LPCN.US,D,20191205,000000,7.0448,7.055,6.715,6.7898,40204.999718565,0
+LPCN.US,D,20191206,000000,6.8,6.868,6.46,6.63,52230.58786968,0
+LPCN.US,D,20191209,000000,6.63,6.8833,6.528,6.8493,17460.705760128,0
+LPCN.US,D,20191210,000000,6.8102,6.97,6.46,6.698,34254.411524925,0
+LPCN.US,D,20191211,000000,6.715,6.7949,5.984,6.2917,54214.940796966,0
+LPCN.US,D,20191212,000000,6.375,6.46,5.7987,5.984,46787.64673131,0
+LPCN.US,D,20191213,000000,5.95,5.9636,5.7834,5.916,34198.999760607,0
+LPCN.US,D,20191216,000000,5.95,5.95,5.44,5.5573,47539.646726046,0
+LPCN.US,D,20191217,000000,5.661,5.695,5.44,5.5301,40189.99971867,0
+LPCN.US,D,20191218,000000,5.61,5.9313,5.4434,5.5658,43382.411461029,0
+LPCN.US,D,20191219,000000,5.78,5.933,5.5658,5.61,26713.058636538,0
+LPCN.US,D,20191220,000000,5.7443,5.8429,5.474,5.7766,41668.705590672,0
+LPCN.US,D,20191223,000000,5.729,5.95,5.5386,5.8599,44010.940868394,0
+LPCN.US,D,20191224,000000,5.831,6.035,5.831,5.95172,39026.058550347,0
+LPCN.US,D,20191226,000000,5.95,6.3444,5.95,6.205,61323.5289825,0
+LPCN.US,D,20191227,000000,6.29,6.341,5.78,6.0367,52002.058459515,0
+LPCN.US,D,20191230,000000,5.95,6.239,5.78,6.154,66512.764240293,0
+LPCN.US,D,20191231,000000,6.273,6.698,5.9993,6.5433,181833.0575507,0
+LPCN.US,D,20200102,000000,6.63,7.667,6.3767,7.1298,221390.76315615,0
+LPCN.US,D,20200103,000000,6.97,7.14,6.783,6.97,60684.999575205,0
+LPCN.US,D,20200106,000000,7.31,7.327,7.038,7.19078,59599.940759271,0
+LPCN.US,D,20200107,000000,7.31,7.65,7.14,7.2369,52706.705513406,0
+LPCN.US,D,20200108,000000,6.8952,7.14,6.783,7.004,41964.587941542,0
+LPCN.US,D,20200109,000000,7.14,7.31,6.8306,6.9734,40306.882070793,0
+LPCN.US,D,20200110,000000,7.82,8.67,7.1893,7.8982,385657.99730039,0
+LPCN.US,D,20200113,000000,8.3895,8.5,6.97,7.6483,123537.76384112,0
+LPCN.US,D,20200114,000000,7.157,7.6483,7.14,7.48,44070.293809155,0
+LPCN.US,D,20200115,000000,7.65,7.905,7.31,7.65,47700.823195506,0
+LPCN.US,D,20200116,000000,7.65,9.775,7.48,9.6883,352473.70341504,0
+LPCN.US,D,20200117,000000,9.52,9.8005,8.772,9.01,141507.64606827,0
+LPCN.US,D,20200121,000000,9.095,9.35,8.5374,9.3483,79443.058267428,0
+LPCN.US,D,20200122,000000,9.3432,10.455,8.6717,8.9726,196474.41038939,0
+LPCN.US,D,20200123,000000,9.0015,9.0015,8.517,8.67,44369.470277649,0
+LPCN.US,D,20200124,000000,9.0015,9.078,7.82,7.99,82845.528831846,0
+LPCN.US,D,20200127,000000,7.99,7.99,7.48,7.65,36855.235036131,0
+LPCN.US,D,20200128,000000,7.6568,8.4983,7.65,7.7877,30314.588023092,0
+LPCN.US,D,20200129,000000,7.837,8.3283,7.82,7.9815,30918.82331298,0
+LPCN.US,D,20200130,000000,7.8489,7.9713,7.2233,7.7095,39808.411486047,0
+LPCN.US,D,20200131,000000,7.7163,7.7163,7.31,7.5021,22820.705722608,0
+LPCN.US,D,20200203,000000,7.5514,7.6483,7.293,7.3287,13330.941083154,0
+LPCN.US,D,20200204,000000,7.3117,8.16,7.14,7.548,23644.11748155,0
+LPCN.US,D,20200205,000000,7.65,7.973,7.65,7.905,12689.99991117,0
+LPCN.US,D,20200206,000000,7.99,8.16,7.48,7.6483,18787.764574368,0
+LPCN.US,D,20200207,000000,7.1655,8.0325,7.1655,7.514,11462.646978585,0
+LPCN.US,D,20200210,000000,7.4086,7.99,7.4086,7.888,16845.941058549,0
+LPCN.US,D,20200211,000000,8.0325,8.245,7.65,7.7197,30125.29390677,0
+LPCN.US,D,20200212,000000,7.65,7.9237,7.514,7.6296,11765.705799993,0
+LPCN.US,D,20200213,000000,7.718,7.8608,7.4715,7.565,11073.705804837,0
+LPCN.US,D,20200214,000000,7.99,7.99,7.565,7.7333,16947.235175487,0
+LPCN.US,D,20200218,000000,7.82,8.058,7.6585,7.99,13064.470496784,0
+LPCN.US,D,20200219,000000,7.99,8.67,7.667,8.0835,79709.352383211,0
+LPCN.US,D,20200220,000000,8.16,8.16,7.82,8.024,15828.294006849,0
+LPCN.US,D,20200221,000000,7.99,7.99,7.82,7.837,14949.99989535,0
+LPCN.US,D,20200224,000000,8.5,13.09,8.33,13.09,833018.34711005,0
+LPCN.US,D,20200225,000000,9.146,10.37,8.925,9.4775,469982.17318071,0
+LPCN.US,D,20200226,000000,9.52,9.5931,8.84,9.01,156481.29302228,0
+LPCN.US,D,20200227,000000,9.18,9.18,8.024,8.50085,93674.411108985,0
+LPCN.US,D,20200228,000000,8.1617,8.9675,7.31,8.4405,92441.058176442,0
+LPCN.US,D,20200302,000000,8.4167,10.2255,8.4167,9.945,189958.88102323,0
+LPCN.US,D,20200303,000000,9.86,10.1089,9.0474,9.2616,70531.411270986,0
+LPCN.US,D,20200304,000000,9.86,10.03,9.027,9.826,197772.46920383,0
+LPCN.US,D,20200305,000000,9.792,10.438,9.605,9.8413,127082.23440454,0
+LPCN.US,D,20200306,000000,9.69,9.945,9.367,9.6373,82447.528834632,0
+LPCN.US,D,20200309,000000,8.5017,9.18085,8.5,8.7278,74667.999477324,0
+LPCN.US,D,20200310,000000,8.925,8.9267,8.1906,8.772,68185.470110937,0
+LPCN.US,D,20200311,000000,8.67,8.6717,7.6585,7.6687,60809.352515511,0
+LPCN.US,D,20200312,000000,7.361,7.65,5.95,7.055,56603.705486127,0
+LPCN.US,D,20200313,000000,6.8,7.4783,5.9551,6.2067,74120.58771645,0
+LPCN.US,D,20200316,000000,6.12,6.6708,5.44,5.4434,59646.646641297,0
+LPCN.US,D,20200317,000000,5.4434,5.95,5.1578,5.4417,78735.587684145,0
+LPCN.US,D,20200318,000000,5.542,5.8599,5.117,5.6508,143766.64605246,0
+LPCN.US,D,20200319,000000,5.61,7.463,5.61,6.9037,95999.822857413,0
+LPCN.US,D,20200320,000000,7.82,7.99,6.12,6.494,83575.88176791,0
+LPCN.US,D,20200323,000000,6.6164,6.9462,6.2356,6.6368,20015.352801069,0
+LPCN.US,D,20200324,000000,6.6895,7.31,6.12,6.868,31787.64683631,0
+LPCN.US,D,20200325,000000,6.8,7.463,6.6317,7.2114,29011.940973387,0
+LPCN.US,D,20200326,000000,6.885,7.463,6.6793,7.14,35593.940927313,0
+LPCN.US,D,20200327,000000,7.0006,7.463,6.9717,7.2777,13041.529320474,0
+LPCN.US,D,20200330,000000,7.4783,8.16,7.31,8.0716,92431.587588273,0
+LPCN.US,D,20200331,000000,8.16,8.585,7.9917,8.16,48579.41142465,0
+LPCN.US,D,20200401,000000,7.99,8.075,7.14,7.344,53317.705509129,0
+LPCN.US,D,20200402,000000,7.2811,7.4273,6.97,7.157,18232.529284137,0
+LPCN.US,D,20200403,000000,7.31,7.31,6.885,7.055,14859.646954806,0
+LPCN.US,D,20200406,000000,7.055,7.5752,7.055,7.31,18143.176343586,0
+LPCN.US,D,20200407,000000,7.31,7.9883,7.3083,7.735,32537.588007531,0
+LPCN.US,D,20200408,000000,7.7078,7.99,7.30847,7.6007,18077.470461693,0
+LPCN.US,D,20200409,000000,8.16,8.4014,7.395,7.9849,89660.175842967,0
+LPCN.US,D,20200413,000000,7.82,8.1864,7.684,8.0461,20670.470443542,0
+LPCN.US,D,20200414,000000,8.16,8.3283,7.82342,7.88108,22212.882197451,0
+LPCN.US,D,20200415,000000,7.82,8.5085,7.7673,8.2059,62615.411326398,0
+LPCN.US,D,20200416,000000,8.5,8.5017,8.245,8.245,21960.58808157,0
+LPCN.US,D,20200417,000000,8.483,8.4915,8.3912,8.483,39768.23501574,0
+LPCN.US,D,20200420,000000,8.5,9.7512,8.33,9.5914,101862.41105167,0
+LPCN.US,D,20200421,000000,9.6883,9.6883,8.67,8.8383,63938.470140666,0
+LPCN.US,D,20200422,000000,9.01,9.18,8.67,8.9267,25325.823352131,0
+LPCN.US,D,20200423,000000,8.84,9.52,8.7975,9.4197,34355.88211245,0
+LPCN.US,D,20200424,000000,9.86,9.86,9.1885,9.4979,14375.646958194,0
+LPCN.US,D,20200427,000000,9.996,10.03,9.35,9.605,43746.117340836,0
+LPCN.US,D,20200428,000000,9.52,9.52,9.027,9.18,22200.293962245,0
+LPCN.US,D,20200429,000000,9.3007,9.52,9.18,9.231,24931.117472541,0
+LPCN.US,D,20200430,000000,9.52,9.52,9.231,9.4129,12040.235209836,0
+LPCN.US,D,20200501,000000,9.18,9.6866,9.18,9.2565,23908.411597347,0
+LPCN.US,D,20200504,000000,9.35,10.03,9.31374,9.673,42268.587939414,0
+LPCN.US,D,20200505,000000,10.03,10.54,9.69,10.03,51136.764347925,0
+LPCN.US,D,20200506,000000,10.03,10.71,9.69,10.6182,41798.882060349,0
+LPCN.US,D,20200507,000000,10.7338,12.75,10.234,11.3849,157732.46948411,0
+LPCN.US,D,20200508,000000,11.39,11.8983,11.135,11.2846,50112.35259039,0
+LPCN.US,D,20200511,000000,11.56,12.2383,11.475,12.07,45915.764384472,0
+LPCN.US,D,20200512,000000,12.75,12.92,12.2451,12.5681,47528.470255536,0
+LPCN.US,D,20200513,000000,12.58,12.75,11.56,11.9,83782.587648816,0
+LPCN.US,D,20200514,000000,11.73,12.886,11.5617,12.7483,50406.705529506,0
+LPCN.US,D,20200515,000000,12.75,14.227,12.2434,13.6,75335.999472648,0
+LPCN.US,D,20200518,000000,14.11,17.3893,14.11,16.847,234124.35130231,0
+LPCN.US,D,20200519,000000,17.68,19.04,15.64,16.83,191135.23395617,0
+LPCN.US,D,20200520,000000,16.66,17.34,15.3884,15.946,101363.58752575,0
+LPCN.US,D,20200521,000000,15.8083,16.1483,14.96,15.266,50657.293763046,0
+LPCN.US,D,20200522,000000,15.8151,17.17,15.3,16.8045,61373.999570382,0
+LPCN.US,D,20200526,000000,17.34,17.51,15.64,16.49,110330.64628651,0
+LPCN.US,D,20200527,000000,16.643,16.643,15.334,15.895,70012.94068638,0
+LPCN.US,D,20200528,000000,16.15,16.6396,15.5125,15.725,63839.058376656,0
+LPCN.US,D,20200529,000000,15.8627,15.8627,14.62,15.5312,86651.76409932,0
+LPCN.US,D,20200601,000000,15.6026,16.405,15.045,15.5482,74668.175947911,0
+LPCN.US,D,20200602,000000,15.47,15.81,14.62,15.1266,96284.881678947,0
+LPCN.US,D,20200603,000000,15.13,15.47,14.45,15.0552,56745.88195572,0
+LPCN.US,D,20200604,000000,14.96,15.98,14.467,15.3,108007.76394983,0
+LPCN.US,D,20200605,000000,15.3,15.64,14.9364,15.3,105997.94043449,0
+LPCN.US,D,20200608,000000,15.334,16.133,14.96,15.4768,95064.940511016,0
+LPCN.US,D,20200609,000000,15.3,15.64,14.7222,15.3102,72569.940668481,0
+LPCN.US,D,20200610,000000,15.5754,16.83,15.351,16.49,96578.116971012,0
+LPCN.US,D,20200611,000000,15.64,16.4866,14.9685,15.3,69625.470100857,0
+LPCN.US,D,20200612,000000,15.47,16.15,13.94,14.96,104329.8227991,0
+LPCN.US,D,20200615,000000,14.3582,15.555,14.2205,15.3,52463.881985694,0
+LPCN.US,D,20200616,000000,16.15,16.1551,15.47,15.9783,36669.293860962,0
+LPCN.US,D,20200617,000000,15.7267,16.15,15.3,15.6961,38266.176202725,0
+LPCN.US,D,20200618,000000,15.81,15.98,15.3068,15.64,21771.352788777,0
+LPCN.US,D,20200619,000000,15.9715,16.66,15.5771,16.32,97046.822850084,0
+LPCN.US,D,20200622,000000,16.49,20.4,16.337,19.38,621357.11329756,0
+LPCN.US,D,20200623,000000,19.72,22.1,18.02,19.04,500691.40825987,0
+LPCN.US,D,20200624,000000,18.87,20.4,17.34,19.89,121405.82267957,0
+LPCN.US,D,20200625,000000,18.36,19.89,18.36,19.04,68237.823051747,0
+LPCN.US,D,20200626,000000,19.38,19.72,18.02,18.19,66628.646592423,0
+LPCN.US,D,20200629,000000,18.53,19.72,18.36,19.38,71393.940676713,0
+LPCN.US,D,20200630,000000,20.23,22.1,19.72,21.42,131500.88143244,0
+LPCN.US,D,20200701,000000,21.59,22.44,20.06,20.91,114372.23449351,0
+LPCN.US,D,20200702,000000,20.91,22.78,20.57,22.27,103155.82280732,0
+LPCN.US,D,20200706,000000,25.5,25.5,23.12,24.65,222684.5866765,0
+LPCN.US,D,20200707,000000,24.14,24.395,22.44,22.95,119836.11680821,0
+LPCN.US,D,20200708,000000,23.46,23.545,21.76,22.95,81724.646486751,0
+LPCN.US,D,20200709,000000,23.46,23.46,22.1,22.61,51698.293755759,0
+LPCN.US,D,20200710,000000,22.78,23.12,22.1,22.78,42612.705584064,0
+LPCN.US,D,20200713,000000,23.12,23.2577,20.57,21.25,152296.58716922,0
+LPCN.US,D,20200714,000000,21.25,21.42,19.38,20.91,98026.940490282,0
+LPCN.US,D,20200715,000000,22.27,22.27,21.08,21.93,92404.646411991,0
+LPCN.US,D,20200716,000000,22.1,23.9683,21.25,22.61,100132.99929907,0
+LPCN.US,D,20200717,000000,23.29,23.46,22.1,22.78,62560.470150312,0
+LPCN.US,D,20200720,000000,23.12,26.18,22.44,26.01,393043.52666046,0
+LPCN.US,D,20200721,000000,25.67,25.84,23.46,24.99,152110.88128816,0
+LPCN.US,D,20200722,000000,24.65,24.667,23.8,24.31,87264.234683268,0
+LPCN.US,D,20200723,000000,23.97,25.5,23.97,25.16,214733.23379098,0
+LPCN.US,D,20200724,000000,25.67,25.84,24.14,25.16,96606.940500222,0
+LPCN.US,D,20200727,000000,25.33,25.33,24.14,24.48,69594.646571661,0
+LPCN.US,D,20200728,000000,24.82,26.18,23.97,25.84,208913.41030231,0
+LPCN.US,D,20200729,000000,25.84,26.01,24.99,25.5,103232.58751267,0
+LPCN.US,D,20200730,000000,25.5,27.03,24.99,25.67,127228.29322705,0
+LPCN.US,D,20200731,000000,26.69,26.69,25.5,26.18,191978.52806792,0
+LPCN.US,D,20200803,000000,28.73,31.28,26.69,29.07,678593.99524984,0
+LPCN.US,D,20200804,000000,29.24,31.79,28.22,31.45,342302.82113329,0
+LPCN.US,D,20200805,000000,32.13,33.83,31.28,33.32,253507.17469604,0
+LPCN.US,D,20200806,000000,32.98,32.98,29.75,32.555,334542.82118761,0
+LPCN.US,D,20200807,000000,31.96,31.96,29.75,31.28,206387.99855528,0
+LPCN.US,D,20200810,000000,33.32,37.74,32.3,36.55,733206.93604402,0
+LPCN.US,D,20200811,000000,37.4,38.25,35.19,36.04,484561.11425513,0
+LPCN.US,D,20200812,000000,36.21,36.21,33.15,35.19,317287.46836722,0
+LPCN.US,D,20200813,000000,36.04,36.38,34.51,35.19,216719.52789473,0
+LPCN.US,D,20200814,000000,35.19,36.89,34.68,36.38,244872.23358001,0
+LPCN.US,D,20200817,000000,36.38,40.63,36.38,37.91,475485.93784807,0
+LPCN.US,D,20200818,000000,37.74,38.25,36.04,36.89,295483.35087279,0
+LPCN.US,D,20200819,000000,36.55,36.72,34.17,34.68,412437.76181882,0
+LPCN.US,D,20200820,000000,34.68,34.68,31.45,33.83,346262.11522322,0
+LPCN.US,D,20200821,000000,33.49,34.68,32.47,32.98,200316.58683308,0
+LPCN.US,D,20200824,000000,34.51,34.51,28.39,29.24,574997.23126914,0
+LPCN.US,D,20200825,000000,28.05,28.56,23.97,24.48,580604.99593576,0
+LPCN.US,D,20200826,000000,26.69,32.13,25.84,30.26,1089771.4041363,0
+LPCN.US,D,20200827,000000,29.58,29.92,27.2,28.05,496986.64357992,0
+LPCN.US,D,20200828,000000,28.22,29.92,26.35,28.05,742732.40656558,0
+LPCN.US,D,20200831,000000,23.2169,26.18,22.78,25.16,602425.3487242,0
+LPCN.US,D,20200901,000000,24.48,24.82,23.12,23.8,194744.70451914,0
+LPCN.US,D,20200902,000000,23.29,23.97,20.57,23.12,319584.05658644,0
+LPCN.US,D,20200903,000000,22.78,22.78,21.08,21.42,168419.52823283,0
+LPCN.US,D,20200904,000000,21.08,22.27,19.21,21.93,187418.99868807,0
+LPCN.US,D,20200908,000000,21.42,21.93,19.55,21.76,67111.823059629,0
+LPCN.US,D,20200909,000000,22.1,22.78,21.59,21.93,79450.352385024,0
+LPCN.US,D,20200910,000000,21.59,22.1,21.42,21.42,59018.470175106,0
+LPCN.US,D,20200911,000000,21.93,21.93,20.145,20.57,85705.058223594,0
+LPCN.US,D,20200914,000000,20.57,23.63,20.57,22.61,173497.17525611,0
+LPCN.US,D,20200915,000000,23.2594,26.69,22.95,24.65,298554.99791011,0
+LPCN.US,D,20200916,000000,24.99,26.69,24.65,26.01,239742.70420415,0
+LPCN.US,D,20200917,000000,26.01,26.01,24.31,25.84,169025.29293447,0
+LPCN.US,D,20200918,000000,25.67,27.54,25.16,27.37,228532.76310615,0
+LPCN.US,D,20200921,000000,27.3717,27.54,25.5,27.115,180864.05755748,0
+LPCN.US,D,20200922,000000,26.69,26.775,25.67,26.35,112803.76391626,0
+LPCN.US,D,20200923,000000,25.67,26.435,22.78,24.31,161606.23416287,0
+LPCN.US,D,20200924,000000,22.95,23.46,21.59,23.29,86307.293513496,0
+LPCN.US,D,20200925,000000,23.12,24.65,22.95,24.14,68131.646581902,0
+LPCN.US,D,20200928,000000,23.63,24.395,23.46,23.8,64511.646607242,0
+LPCN.US,D,20200929,000000,23.46,24.3083,23.12,23.46,60262.234872282,0
+LPCN.US,D,20200930,000000,23.46,24.48,23.46,23.97,53871.058446432,0
+LPCN.US,D,20201001,000000,23.8,24.31,23.12,23.12,57833.52900693,0
+LPCN.US,D,20201002,000000,22.27,23.8,21.59,23.8,62205.823093971,0
+LPCN.US,D,20201005,000000,23.97,24.14,23.12,23.8,43950.764398227,0
+LPCN.US,D,20201006,000000,23.29,24.14,23.12,23.46,56884.881954747,0
+LPCN.US,D,20201007,000000,23.46,23.97,22.44,23.46,55786.234903614,0
+LPCN.US,D,20201008,000000,23.8,26.69,23.63,26.52,163793.58708874,0
+LPCN.US,D,20201009,000000,25.5,26.35,24.31,25.16,80367.64649625,0
+LPCN.US,D,20201012,000000,25.16,25.2484,23.97,24.48,40645.470303717,0
+LPCN.US,D,20201013,000000,24.14,24.31,23.29,24.14,42423.5291148,0
+LPCN.US,D,20201014,000000,24.31,24.48,23.46,24.48,65854.470127254,0
+LPCN.US,D,20201015,000000,23.63,24.14,23.29,24.14,42118.587940464,0
+LPCN.US,D,20201016,000000,23.8,24.14,23.29,23.46,36554.352685296,0
+LPCN.US,D,20201019,000000,23.205,23.46,22.27,23.29,44054.999691615,0
+LPCN.US,D,20201020,000000,22.95,23.29,21.93,23.12,40384.999717305,0
+LPCN.US,D,20201021,000000,22.95,23.0299,22.1,22.61,35173.705636137,0
+LPCN.US,D,20201022,000000,22.27,23.97,22.27,23.29,54078.881974389,0
+LPCN.US,D,20201023,000000,23.29,23.46,21.93,23.29,37902.058558215,0
+LPCN.US,D,20201026,000000,22.44,22.95,22.27,22.61,43272.94087356,0
+LPCN.US,D,20201027,000000,22.44,22.95,22.27,22.78,21834.646905981,0
+LPCN.US,D,20201028,000000,22.27,22.355,20.91,21.93,54627.64667643,0
+LPCN.US,D,20201029,000000,21.59,21.76,20.74,21.42,29616.235086804,0
+LPCN.US,D,20201030,000000,21.25,21.25,19.55,20.4,60989.234867193,0
+LPCN.US,D,20201102,000000,20.4,20.57,20.06,20.4,36416.529156849,0
+LPCN.US,D,20201103,000000,20.4,22.95,20.4,21.59,61202.470159818,0
+LPCN.US,D,20201104,000000,21.76,22.61,21.59,21.93,30422.94096351,0
+LPCN.US,D,20201105,000000,22.44,22.44,21.08,22.44,35532.117398334,0
+LPCN.US,D,20201106,000000,21.76,25.5,21.76,24.99,207070.82207992,0
+LPCN.US,D,20201109,000000,25.415,25.5,23.8,24.31,84794.175877029,0
+LPCN.US,D,20201110,000000,23.8,23.8,21.505,23.8,71553.881852064,0
+LPCN.US,D,20201111,000000,23.46,25.5,23.46,25.5,52751.646689562,0
+LPCN.US,D,20201112,000000,25.33,25.5,23.8,24.99,46152.176147523,0
+LPCN.US,D,20201113,000000,24.99,25.67,24.31,24.65,61136.999572041,0
+LPCN.US,D,20201116,000000,24.65,24.8489,23.375,23.8,70390.999507263,0
+LPCN.US,D,20201117,000000,23.63,24.65,23.3206,24.48,43711.646752842,0
+LPCN.US,D,20201118,000000,24.31,24.48,23.46,23.46,47368.411433127,0
+LPCN.US,D,20201119,000000,23.97,24.14,23.46,23.46,40698.352656288,0
+LPCN.US,D,20201120,000000,23.8,25.5,23.46,25.16,111691.35215934,0
+LPCN.US,D,20201123,000000,26.86,27.2,25.84,26.86,109987.46981832,0
+LPCN.US,D,20201124,000000,26.86,27.2,25.84,27.03,98153.999312922,0
+LPCN.US,D,20201125,000000,26.69,28.9,26.35,27.71,150702.17541567,0
+LPCN.US,D,20201127,000000,27.9769,27.9769,26.52,27.03,90572.293483641,0
+LPCN.US,D,20201130,000000,28.05,28.39,26.35,27.2,95455.352272989,0
+LPCN.US,D,20201201,000000,27.37,27.37,23.8,25.33,109122.94041261,0
+LPCN.US,D,20201202,000000,25.33,26.01,23.97,25.84,40473.764422566,0
+LPCN.US,D,20201203,000000,25.84,27.54,25.16,27.03,68431.411285686,0
+LPCN.US,D,20201204,000000,27.115,27.2,25.925,26.18,77019.705343215,0
+LPCN.US,D,20201207,000000,26.69,29.41,26.52,28.73,120360.17562807,0
+LPCN.US,D,20201208,000000,28.39,28.9,27.54,28.56,344243.70347265,0
+LPCN.US,D,20201209,000000,25.2518,26.69,22.1,22.44,1012498.5811478,0
+LPCN.US,D,20201210,000000,22.95,26.86,21.25,23.12,1295019.226229,0
+LPCN.US,D,20201211,000000,23.63,23.63,21.505,22.27,297850.29203269,0
+LPCN.US,D,20201214,000000,22.44,23.46,21.76,22.78,246065.70415989,0
+LPCN.US,D,20201215,000000,22.27,24.14,22.27,23.29,264773.76285247,0
+LPCN.US,D,20201216,000000,22.95,23.8,22.8021,23.46,111921.46980478,0
+LPCN.US,D,20201217,000000,23.8,24.31,23.46,23.97,113923.29332018,0
+LPCN.US,D,20201218,000000,23.8,23.97,23.12,23.63,115160.76389976,0
+LPCN.US,D,20201221,000000,23.46,24.31,23.12,24.14,84097.64647014,0
+LPCN.US,D,20201222,000000,23.97,24.48,23.46,24.31,87289.234683093,0
+LPCN.US,D,20201223,000000,23.97,24.31,23.29,23.97,85374.528814143,0
+LPCN.US,D,20201224,000000,23.8,24.31,23.29,24.14,84599.764113684,0
+LPCN.US,D,20201228,000000,23.8,24.14,23.12,23.63,102122.1169322,0
+LPCN.US,D,20201229,000000,22.95,23.205,21.42,22.61,139206.52843732,0
+LPCN.US,D,20201230,000000,22.78,22.95,22.1,22.27,81603.411193482,0
+LPCN.US,D,20201231,000000,22.27,23.29,21.59,23.12,120962.58738856,0
+LPCN.US,D,20210104,000000,23.12,24.65,22.27,24.31,261377.11581742,0
+LPCN.US,D,20210105,000000,24.48,25.33,23.63,25.16,149856.76365688,0
+LPCN.US,D,20210106,000000,24.82,25.67,23.63,23.97,120079.88151238,0
+LPCN.US,D,20210107,000000,24.31,24.99,23.97,24.82,92616.46993992,0
+LPCN.US,D,20210108,000000,24.82,26.35,24.14,26.18,131641.35201969,0
+LPCN.US,D,20210111,000000,25.84,29.75,25.67,28.39,234594.93953431,0
+LPCN.US,D,20210112,000000,30.6,30.6,26.52,27.71,527254.93748569,0
+LPCN.US,D,20210113,000000,28.05,28.05,25.33,26.01,186816.82222169,0
+LPCN.US,D,20210114,000000,26.86,28.56,26.1409,28.05,201845.52799885,0
+LPCN.US,D,20210115,000000,28.39,28.5379,26.52,27.54,107183.94042618,0
+LPCN.US,D,20210119,000000,28.05,33.66,28.05,29.92,587173.29000743,0
+LPCN.US,D,20210120,000000,30.77,36.55,28.73,35.19,659053.87773956,0
+LPCN.US,D,20210121,000000,39.1,39.95,36.0315,38.76,720094.5243711,0
+LPCN.US,D,20210122,000000,37.06,41.14,36.72,37.91,312278.64487287,0
+LPCN.US,D,20210125,000000,39.27,40.12,35.53,37.4,339918.58585586,0
+LPCN.US,D,20210126,000000,32.3,34.68,30.6,33.66,1621760.8710006,0
+LPCN.US,D,20210127,000000,34,37.145,31.96,32.81,1066678.9337097,0
+LPCN.US,D,20210128,000000,34.085,34.34,29.75,30.77,507403.99644817,0
+LPCN.US,D,20210129,000000,31.45,31.45,29.07,30.09,356496.11515159,0
+LPCN.US,D,20210201,000000,31.45,31.96,28.39,29.07,391836.11490421,0
+LPCN.US,D,20210202,000000,29.7483,29.92,28.22,29.07,329419.64475289,0
+LPCN.US,D,20210203,000000,29.24,31.45,29.07,30.09,290813.23325843,0
+LPCN.US,D,20210204,000000,31.28,31.79,30.26,31.28,268011.88047686,0
+LPCN.US,D,20210205,000000,32.13,32.47,30.6,31.45,172675.93996774,0
+LPCN.US,D,20210208,000000,32.3,33.83,31.28,32.98,329672.46828053,0
+LPCN.US,D,20210209,000000,34,35.02,33.15,34.68,363777.52686532,0
+LPCN.US,D,20210210,000000,35.785,38.76,34,36.04,448233.52627413,0
+LPCN.US,D,20210211,000000,35.9091,36.38,32.81,34.17,266211.11578358,0
+LPCN.US,D,20210212,000000,33.83,34.51,30.6,33.49,156835.11654921,0
+LPCN.US,D,20210216,000000,33.66,33.83,32.1623,33.66,156658.52831516,0
+LPCN.US,D,20210217,000000,33.15,33.15,30.94,32.13,164610.29296538,0
+LPCN.US,D,20210218,000000,31.62,32.3,29.75,30.43,144873.76369177,0
+LPCN.US,D,20210219,000000,30.6,31.28,30.09,30.26,136411.52845688,0
+LPCN.US,D,20210222,000000,30.6,31.11,29.41,30.43,130713.88143794,0
+LPCN.US,D,20210223,000000,29.24,29.24,25.67,27.71,224048.93960813,0
+LPCN.US,D,20210224,000000,28.56,29.07,27.54,27.88,82243.587659589,0
+LPCN.US,D,20210225,000000,27.88,28.22,25.67,25.84,131966.528488,0
+LPCN.US,D,20210226,000000,26.18,28.05,24.99,27.03,149820.76365714,0
+LPCN.US,D,20210301,000000,27.54,28.05,26.01,26.35,104167.88162377,0
+LPCN.US,D,20210302,000000,26.86,27.2,25.84,26.35,69969.293627862,0
+LPCN.US,D,20210303,000000,26.52,26.52,23.97,24.31,180691.70461751,0
+LPCN.US,D,20210304,000000,25.84,26.01,21.76,23.8,349665.1151994,0
+LPCN.US,D,20210305,000000,23.46,24.31,21.08,24.31,156283.46949425,0
+LPCN.US,D,20210308,000000,23.4413,24.99,23.4413,24.14,59241.234879429,0
+LPCN.US,D,20210309,000000,25.16,25.33,23.2917,24.99,88822.293495891,0
+LPCN.US,D,20210310,000000,24.82,26.01,24.4868,25.33,176867.23405605,0
+LPCN.US,D,20210311,000000,25.364,28.56,25.364,28.39,142093.94018181,0
+LPCN.US,D,20210312,000000,27.2901,28.7181,26.6101,28.22,74463.705361107,0
+LPCN.US,D,20210315,000000,29.07,29.24,27.88,28.05,68361.999521466,0
+LPCN.US,D,20210316,000000,28.56,28.56,25.84,26.18,119366.99916443,0
+LPCN.US,D,20210317,000000,26.18,34.51,25.84,32.47,3388787.9762785,0
+LPCN.US,D,20210318,000000,29.75,30.43,28.39,28.9,346864.87992489,0
+LPCN.US,D,20210319,000000,29.07,30.09,28.05,28.39,153745.82245319,0
+LPCN.US,D,20210322,000000,29.24,29.24,27.88,28.39,108904.17570826,0
+LPCN.US,D,20210323,000000,28.39,28.39,25.84,26.35,143162.52840963,0
+LPCN.US,D,20210324,000000,26.52,26.52,24.65,24.99,85833.822928575,0
+LPCN.US,D,20210325,000000,24.14,26.52,23.46,25.5,111323.82275015,0
+LPCN.US,D,20210326,000000,24.9322,26.01,24.65,24.99,72632.117138634,0
+LPCN.US,D,20210329,000000,24.48,25.33,23.46,23.46,100798.29341206,0
+LPCN.US,D,20210330,000000,23.46,24.82,22.95,24.48,60733.646633688,0
+LPCN.US,D,20210331,000000,24.48,26.18,24.48,25.67,52133.293752714,0
+LPCN.US,D,20210401,000000,26.01,26.86,25.84,26.35,52680.117278298,0
+LPCN.US,D,20210405,000000,26.52,27.37,26.01,26.86,67509.41129214,0
+LPCN.US,D,20210406,000000,26.86,28.05,26.35,27.03,88890.293495415,0
+LPCN.US,D,20210407,000000,26.52,27.71,26.35,26.52,57663.940772823,0
+LPCN.US,D,20210408,000000,26.52,27.2,26.18,26.69,49814.646710121,0
+LPCN.US,D,20210409,000000,26.35,27.37,25.84,26.18,60191.528990424,0
+LPCN.US,D,20210412,000000,26.18,26.18,24.48,24.99,80328.411202407,0
+LPCN.US,D,20210413,000000,24.82,25.33,24.14,25.16,56837.764308018,0
+LPCN.US,D,20210414,000000,24.6449,26.86,24.48,24.99,121845.2344412,0
+LPCN.US,D,20210415,000000,24.99,25.67,24.0244,24.14,43178.529109515,0
+LPCN.US,D,20210416,000000,23.8,24.99,22.95,24.82,78421.234745169,0
+LPCN.US,D,20210419,000000,24.1808,24.99,23.12,23.63,69364.293632097,0
+LPCN.US,D,20210420,000000,23.8,24.31,22.78,23.97,61368.881923359,0
+LPCN.US,D,20210421,000000,23.8,24.65,23.29,24.31,40171.705601151,0
+LPCN.US,D,20210422,000000,24.48,25.5,23.97,24.31,40955.587948605,0
+LPCN.US,D,20210423,000000,23.97,26.01,23.8,24.99,67027.293648456,0
+LPCN.US,D,20210426,000000,24.65,26.18,24.65,25.33,54738.764322711,0
+LPCN.US,D,20210427,000000,25.33,25.67,24.565,24.65,20348.117504622,0
+LPCN.US,D,20210428,000000,24.82,25.84,24.31,24.99,37231.587974673,0
+LPCN.US,D,20210429,000000,25.16,25.16,24.14,24.31,33469.705648065,0
+LPCN.US,D,20210430,000000,24.14,24.82,23.8,23.97,41393.764416126,0
+LPCN.US,D,20210503,000000,24.14,24.48,23.46,24.31,27898.82333412,0
+LPCN.US,D,20210504,000000,23.46,24.14,22.95,23.46,47017.705553229,0
+LPCN.US,D,20210505,000000,23.29,23.97,22.95,23.63,60347.64663639,0
+LPCN.US,D,20210506,000000,23.46,24.14,22.95,23.12,49118.411420877,0
+LPCN.US,D,20210507,000000,23.12,23.8,23.12,23.63,34200.176231187,0
+LPCN.US,D,20210510,000000,23.12,23.63,22.457,22.95,48982.646715945,0
+LPCN.US,D,20210511,000000,22.1,26.52,21.25,23.46,460023.99677983,0
+LPCN.US,D,20210512,000000,23.1948,23.97,21.9079,22.1,69922.35245172,0
+LPCN.US,D,20210513,000000,22.44,22.78,21.25,21.25,63548.23484928,0
+LPCN.US,D,20210514,000000,21.42,22.44,21.335,22.1,37743.764441676,0
+LPCN.US,D,20210517,000000,21.76,22.95,21.59,22.78,26643.940989963,0
+LPCN.US,D,20210518,000000,22.5403,23.8,22.44,22.78,29896.058614257,0
+LPCN.US,D,20210519,000000,22.44,23.46,22.44,23.46,26275.588051365,0
+LPCN.US,D,20210520,000000,23.46,23.8,22.95,23.63,20714.529266763,0
+LPCN.US,D,20210521,000000,23.8,24.82,23.46,24.65,51246.646700097,0
+LPCN.US,D,20210524,000000,24.31,24.82,23.63,23.8,29057.411561304,0
+LPCN.US,D,20210525,000000,23.8,24.14,23.29,23.29,18396.058694757,0
+LPCN.US,D,20210526,000000,19.04,21.08,18.53,20.57,263786.05697703,0
+LPCN.US,D,20210527,000000,20.57,21.25,20.57,21.08,48540.293777865,0
+LPCN.US,D,20210528,000000,20.74,21.59,20.4,20.74,63505.176026052,0
+LPCN.US,D,20210601,000000,20.4,20.91,20.23,20.74,29281.588030323,0
+LPCN.US,D,20210602,000000,20.4,21.42,20.23,20.74,33001.940945457,0
+LPCN.US,D,20210603,000000,20.4,20.672,19.2117,19.89,78131.058276612,0
+LPCN.US,D,20210604,000000,19.72,21.25,19.55,20.91,85630.58763588,0
+LPCN.US,D,20210607,000000,20.57,21.76,20.4,21.59,53493.764331426,0
+LPCN.US,D,20210608,000000,21.59,21.93,20.4,21.25,68708.293636689,0
+LPCN.US,D,20210609,000000,21.25,21.93,21.08,21.42,42236.176174935,0
+LPCN.US,D,20210610,000000,21.76,22.1,21.08,21.25,33443.646824718,0
+LPCN.US,D,20210611,000000,21.42,22.95,21.08,22.61,77530.234751406,0
+LPCN.US,D,20210614,000000,24.82,25.84,23.29,23.63,241784.52771927,0
+LPCN.US,D,20210615,000000,23.8,23.97,21.9623,22.44,65496.999541521,0
+LPCN.US,D,20210616,000000,22.1,23.12,21.777,22.78,45888.882031719,0
+LPCN.US,D,20210617,000000,22.61,23.46,22.525,23.29,30058.352730768,0
+LPCN.US,D,20210618,000000,22.78,24.31,22.61,23.12,48636.646718367,0
+LPCN.US,D,20210621,000000,23.46,23.46,22.44,22.78,38798.764434291,0
+LPCN.US,D,20210622,000000,22.78,23.12,22.321,22.95,26414.058638631,0
+LPCN.US,D,20210623,000000,22.61,23.63,22.44,23.12,38091.058556892,0
+LPCN.US,D,20210624,000000,23.97,24.99,23.46,24.31,97515.116964453,0
+LPCN.US,D,20210625,000000,24.65,25.5,24.31,25.5,60162.999578859,0
+LPCN.US,D,20210628,000000,25.1039,25.5,24.14,24.48,42379.587938637,0
+LPCN.US,D,20210629,000000,24.31,24.565,23.8,23.97,29718.529203735,0
+LPCN.US,D,20210630,000000,23.8,24.31,23.46,23.8,26490.999814563,0
+LPCN.US,D,20210701,000000,23.63,23.97,23.46,23.8,13036.941085212,0
+LPCN.US,D,20210702,000000,23.8,25.16,22.95,24.99,81491.293547208,0
+LPCN.US,D,20210706,000000,25.16,25.84,23.8,24.14,59476.764289545,0
+LPCN.US,D,20210707,000000,24.31,24.48,21.76,22.95,112773.17568118,0
+LPCN.US,D,20210708,000000,22.61,23.12,22.1017,22.95,25244.999823285,0
+LPCN.US,D,20210709,000000,22.78,23.12,22.61,23.12,23136.058661577,0
+LPCN.US,D,20210712,000000,23.29,23.46,22.78,22.95,17922.470462778,0
+LPCN.US,D,20210713,000000,22.95,23.29,22.44,22.44,29084.764502289,0
+LPCN.US,D,20210714,000000,22.44,22.95,21.42,21.93,270749.58634005,0
+LPCN.US,D,20210715,000000,22.9653,23.46,20.74,21.59,153494.17539613,0
+LPCN.US,D,20210716,000000,21.42,21.76,20.57,21.42,55242.293730951,0
+LPCN.US,D,20210719,000000,20.74,21.76,20.4,21.59,28715.823328401,0
+LPCN.US,D,20210720,000000,21.42,22.865,21.25,22.27,37822.999735239,0
+LPCN.US,D,20210721,000000,22.95,23.63,22.61,22.78,27031.058634312,0
+LPCN.US,D,20210722,000000,22.78,23.12,22.44,23.12,12918.941086038,0
+LPCN.US,D,20210723,000000,22.78,23.12,22.27,22.44,21976.058669697,0
+LPCN.US,D,20210726,000000,22.44,22.95,22.27,22.78,10837.529335902,0
+LPCN.US,D,20210727,000000,22.44,22.525,21.607,22.44,15392.176362843,0
+LPCN.US,D,20210728,000000,22.27,22.95,22.1,22.78,14408.941075608,0
+LPCN.US,D,20210729,000000,22.78,23.46,22.44,22.61,34182.999760719,0
+LPCN.US,D,20210730,000000,22.61,22.95,21.93,22.44,20417.999857074,0
+LPCN.US,D,20210802,000000,22.44,23.63,22.27,23.29,26769.470400849,0
+LPCN.US,D,20210803,000000,23.46,23.46,22.61,23.12,17929.529286258,0
+LPCN.US,D,20210804,000000,23.29,23.46,21.42,22.61,38267.823261537,0
+LPCN.US,D,20210805,000000,22.27,22.61,19.89,22.44,29702.058615615,0
+LPCN.US,D,20210806,000000,22.1,24.4528,22.1,23.12,99219.116952525,0
+LPCN.US,D,20210809,000000,22.78,24.82,22.44,24.65,160691.94005163,0
+LPCN.US,D,20210810,000000,23.97,24.48,23.29,23.8,50669.646704136,0
+LPCN.US,D,20210811,000000,23.8,24.48,23.63,24.48,36823.940918703,0
+LPCN.US,D,20210812,000000,24.48,25.5,24.14,25.33,56543.940780663,0
+LPCN.US,D,20210813,000000,25.16,25.5,24.14,24.65,67053.234824745,0
+LPCN.US,D,20210816,000000,24.14,24.31,23.29,23.29,37251.352680417,0
+LPCN.US,D,20210817,000000,23.29,24.735,23.29,24.31,44829.646745016,0
+LPCN.US,D,20210818,000000,24.14,24.82,23.8,24.14,28676.117446326,0
+LPCN.US,D,20210819,000000,24.14,24.14,23.46,23.63,39381.76443021,0
+LPCN.US,D,20210820,000000,23.29,24.31,23.1217,23.63,47163.646728678,0
+LPCN.US,D,20210823,000000,23.46,24.82,23.46,23.8,65622.705422994,0
+LPCN.US,D,20210824,000000,23.8,24.31,23.8,23.97,50609.881998672,0
+LPCN.US,D,20210825,000000,23.97,25.33,22.61,23.8,385904.4678869,0
+LPCN.US,D,20210826,000000,24.31,24.82,22.61,22.78,88931.17584807,0
+LPCN.US,D,20210827,000000,22.95,24.1383,22.44,22.61,114303.46978811,0
+LPCN.US,D,20210830,000000,23.29,23.63,22.61,22.95,35798.587984704,0
+LPCN.US,D,20210831,000000,22.95,23.2764,21.93,22.27,67736.999525841,0
+LPCN.US,D,20210901,000000,22.44,22.61,21.59,22.27,53026.117275876,0
+LPCN.US,D,20210902,000000,22.44,22.44,21.93,22.1,30368.411552127,0
+LPCN.US,D,20210903,000000,21.93,22.1,20.91,21.25,73421.234780169,0
+LPCN.US,D,20210907,000000,21.25,21.42,20.57,21.42,61913.058390138,0
+LPCN.US,D,20210908,000000,21.25,21.3435,20.57,20.74,31023.176253426,0
+LPCN.US,D,20210909,000000,20.91,21.25,20.4,21.25,48579.823189353,0
+LPCN.US,D,20210910,000000,21.08,21.08,20.57,20.57,28581.293917578,0
+LPCN.US,D,20210913,000000,20.4,20.57,19.72,20.23,53212.646686335,0
+LPCN.US,D,20210914,000000,20.06,20.2436,18.7,18.87,102442.88163584,0
+LPCN.US,D,20210915,000000,19.2253,19.805,18.785,19.55,38064.646792371,0
+LPCN.US,D,20210916,000000,19.21,19.72,18.921,19.38,18172.999872789,0
+LPCN.US,D,20210917,000000,19.89,19.89,19.04,19.72,22841.529251874,0
+LPCN.US,D,20210920,000000,19.04,19.21,18.53,18.87,48787.764364368,0
+LPCN.US,D,20210921,000000,18.87,19.1675,17.51,18.53,102906.70516201,0
+LPCN.US,D,20210922,000000,18.53,19.38,18.19,19.04,30734.940961326,0
+LPCN.US,D,20210923,000000,18.87,19.38,18.785,19.04,18317.999871774,0
+LPCN.US,D,20210924,000000,18.87,19.04,18.36,18.7,20773.705736937,0
+LPCN.US,D,20210927,000000,18.87,18.87,17.85,18.87,34952.823284742,0
+LPCN.US,D,20210928,000000,18.87,19.38,18.19,18.7,51860.117284038,0
+LPCN.US,D,20210929,000000,18.53,18.87,18.36,18.36,11136.882274983,0
+LPCN.US,D,20210930,000000,18.36,18.87,18.19,18.53,11097.588157611,0
+LPCN.US,D,20211001,000000,18.53,18.7,17.85,18.02,20742.117501864,0
+LPCN.US,D,20211004,000000,18.02,18.3175,17.51,17.68,20387.293974936,0
+LPCN.US,D,20211005,000000,17.51,18.19,17.34,17.51,24809.99982633,0
+LPCN.US,D,20211006,000000,17.17,17.51,16.6787,16.8997,38781.940904997,0
+LPCN.US,D,20211007,000000,16.932,17.85,16.847,17.68,23020.411603563,0
+LPCN.US,D,20211008,000000,17.68,18.19,17.34,17.85,13946.646961197,0
+LPCN.US,D,20211011,000000,17.85,18.36,17.85,18.19,16485.29400225,0
+LPCN.US,D,20211012,000000,18.36,18.53,18.19,18.36,12965.529321006,0
+LPCN.US,D,20211013,000000,18.36,19.04,18.36,18.87,13709.705786385,0
+LPCN.US,D,20211014,000000,19.04,19.465,18.7017,19.38,16039.470475959,0
+LPCN.US,D,20211015,000000,19.21,19.38,18.87,19.21,17510.352818604,0
+LPCN.US,D,20211018,000000,21.25,21.25,19.04,20.06,110627.41099031,0
+LPCN.US,D,20211019,000000,21.08,21.08,19.04,19.55,49666.234946454,0
+LPCN.US,D,20211020,000000,19.55,19.72,18.87,19.21,23102.235132402,0
+LPCN.US,D,20211021,000000,19.21,19.21,18.36,18.53,33293.52917871,0
+LPCN.US,D,20211022,000000,18.36,18.53,17.85,18.02,20856.235148124,0
+LPCN.US,D,20211025,000000,17.85,18.275,17.68,17.68,41081.940888897,0
+LPCN.US,D,20211026,000000,17.85,17.986,17.17,17.68,39860.411485683,0
+LPCN.US,D,20211027,000000,17.68,18.02,17.34,17.51,24706.999827051,0
+LPCN.US,D,20211028,000000,17.68,17.85,16.9864,17.34,41980.352647314,0
+LPCN.US,D,20211029,000000,17,17.85,17,17.68,23676.646893087,0
+LPCN.US,D,20211101,000000,17.68,18.19,17.68,18.02,24159.176301474,0
+LPCN.US,D,20211102,000000,18.19,19.04,18.19,18.87,31108.529194005,0
+LPCN.US,D,20211103,000000,18.87,19.21,18.36,18.87,21341.823380019,0
+LPCN.US,D,20211104,000000,20.23,20.74,19.21,20.06,246906.70415401,0
+LPCN.US,D,20211105,000000,20.06,20.06,18.53,19.04,45759.823209093,0
+LPCN.US,D,20211108,000000,19.55,20.74,18.7,20.4,72055.646554434,0
+LPCN.US,D,20211109,000000,20.06,20.57,19.38,20.23,41141.1761826,0
+LPCN.US,D,20211110,000000,20.74,20.74,19.38,19.89,25171.17629439,0
+LPCN.US,D,20211111,000000,19.89,20.57,19.72,20.06,31186.999781691,0
+LPCN.US,D,20211112,000000,20.4,20.4,19.72,20.23,18064.470461784,0
+LPCN.US,D,20211115,000000,20.57,20.57,19.72,20.4,27994.882156977,0
+LPCN.US,D,20211116,000000,20.4,20.4,19.72,20.23,35424.235046148,0
+LPCN.US,D,20211117,000000,19.89,20.23,19.38,19.72,31397.352721395,0
+LPCN.US,D,20211118,000000,19.55,19.72,18.02,18.53,53281.529038794,0
+LPCN.US,D,20211119,000000,18.7,20.06,18.7,19.89,38915.470315827,0
+LPCN.US,D,20211122,000000,19.72,20.1518,18.53,19.21,39407.999724144,0
+LPCN.US,D,20211123,000000,18.7,19.21,18.19,18.87,45218.82321288,0
+LPCN.US,D,20211124,000000,18.87,20.06,18.53,19.89,32391.646832082,0
+LPCN.US,D,20211126,000000,19.55,19.72,18.7,19.21,19365.470452677,0
+LPCN.US,D,20211129,000000,19.533,19.55,18.7,18.7,20289.235152093,0
+LPCN.US,D,20211130,000000,18.87,19.21,18.36,18.7,30449.764492734,0
+LPCN.US,D,20211201,000000,18.7,18.87,17.34,17.34,49145.940832449,0
+LPCN.US,D,20211202,000000,17,18.02,17,17.85,19525.235157441,0
+LPCN.US,D,20211203,000000,18.02,18.1866,16.4526,17.17,35296.587988218,0
+LPCN.US,D,20211206,000000,17.17,18.19,17,18.19,17472.411642399,0
+LPCN.US,D,20211207,000000,18.02,19.5517,18.02,19.04,39758.705604042,0
+LPCN.US,D,20211208,000000,18.7,20.23,18.5742,19.38,27947.0586279,0
+LPCN.US,D,20211209,000000,19.38,19.8407,18.7629,18.87,12635.588146845,0
+LPCN.US,D,20211210,000000,19.04,19.21,18.7,19.04,16676.646942087,0
+LPCN.US,D,20211213,000000,18.7,19.21,18.275,18.7,16580.764589817,0
+LPCN.US,D,20211214,000000,18.53,18.7,17.68,17.68,31772.117424654,0
+LPCN.US,D,20211215,000000,17.85,18.7,17.34,18.36,24278.646888873,0
+LPCN.US,D,20211216,000000,18.36,18.53,17.85,17.85,11400.941096664,0
+LPCN.US,D,20211217,000000,17.85,18.7,17.34,18.53,32977.235063277,0
+LPCN.US,D,20211220,000000,17.68,18.02,17.17,17.34,48228.764368281,0
+LPCN.US,D,20211221,000000,17.34,18.53,17.34,18.53,17154.70576227,0
+LPCN.US,D,20211222,000000,18.19,18.7,18.02,18.19,22773.882193524,0
+LPCN.US,D,20211223,000000,18.02,18.36,17.85,18.02,29613.764498586,0
+LPCN.US,D,20211227,000000,17.85,18.1883,17.51,17.68,43471.587930993,0
+LPCN.US,D,20211228,000000,17.68,17.85,17.51,17.51,26216.352757662,0
+LPCN.US,D,20211229,000000,17.51,17.68,17,17.17,36298.352687088,0
+LPCN.US,D,20211230,000000,17,17.51,16.83,17.17,31361.588015763,0
+LPCN.US,D,20211231,000000,16.83,17.17,16.66,16.8487,51470.999639703,0
+LPCN.US,D,20220103,000000,17.17,18.955,17.0017,18.53,85104.587639562,0
+LPCN.US,D,20220104,000000,18.87,19.21,17.68,18.36,28440.58803621,0
+LPCN.US,D,20220105,000000,18.02,18.53,17.51,17.85,32920.058593089,0
+LPCN.US,D,20220106,000000,18.0846,18.53,17.34,17.85,17637.823405947,0
+LPCN.US,D,20220107,000000,18.02,18.785,17.51,17.51,29359.882147422,0
+LPCN.US,D,20220110,000000,17.51,17.68,17,17.34,32625.058595154,0
+LPCN.US,D,20220111,000000,17.34,17.85,17,17.34,24977.411589864,0
+LPCN.US,D,20220112,000000,17.68,17.68,17.17,17.34,13472.235199812,0
+LPCN.US,D,20220113,000000,17.34,17.51,16.66,16.66,31909.352717811,0
+LPCN.US,D,20220114,000000,16.83,17,15.8151,16.9252,50371.058470932,0
+LPCN.US,D,20220118,000000,16.32,16.9983,16.32,16.49,22722.646899765,0
+LPCN.US,D,20220119,000000,16.4985,16.8453,15.8117,16.3098,16715.235177111,0
+LPCN.US,D,20220120,000000,16.0276,16.83,15.8117,15.9936,17203.588114869,0
+LPCN.US,D,20220121,000000,16.15,16.4883,14.4738,15.1487,61285.940747469,0
+LPCN.US,D,20220124,000000,14.875,15.81,13.6544,15.589,61487.411334294,0
+LPCN.US,D,20220125,000000,15.4666,16.3132,15.3357,15.9511,25390.646881089,0
+LPCN.US,D,20220126,000000,16.15,16.32,15.3,15.5567,20625.529267386,0
+LPCN.US,D,20220127,000000,15.4717,16.1364,14.79,15.7896,34128.176231691,0
+LPCN.US,D,20220128,000000,15.64,17.34,15.47,16.5206,41440.470298152,0
+LPCN.US,D,20220131,000000,16.32,17.34,15.8117,17.34,17629.4116413,0
+LPCN.US,D,20220201,000000,17,17.85,16.66,17.68,25677.940996725,0
+LPCN.US,D,20220202,000000,17.51,17.85,17,17.34,10437.823456347,0
+LPCN.US,D,20220203,000000,17.34,17.68,16.49,16.9898,28576.882152903,0
+LPCN.US,D,20220204,000000,17.17,17.3383,15.98,16.337,23244.70571964,0
+LPCN.US,D,20220207,000000,16.711,16.9983,16.32,16.5648,11308.764626721,0
+LPCN.US,D,20220208,000000,16.3506,17,16.1721,16.966,14483.705780967,0
+LPCN.US,D,20220209,000000,17,18.36,16.966,18.105,39095.646785154,0
+LPCN.US,D,20220210,000000,17.51,19.55,17.51,18.7,24281.999830026,0
+LPCN.US,D,20220211,000000,18.53,18.7,17.85,18.19,10101.646988112,0
+LPCN.US,D,20220214,000000,18.02,18.87,17.8738,18.7,14181.470488965,0
+LPCN.US,D,20220215,000000,18.87,20.06,18.8139,19.72,20147.764564848,0
+LPCN.US,D,20220216,000000,19.72,21.25,19.21,21.08,38400.352672374,0
+LPCN.US,D,20220217,000000,21.488,21.59,20.4204,20.74,36716.823272394,0
+LPCN.US,D,20220218,000000,20.91,22.1,20.4017,21.25,45414.11732916,0
+LPCN.US,D,20220222,000000,20.9882,20.9882,19.55,19.89,35492.999751549,0
+LPCN.US,D,20220223,000000,19.89,20.91,19.89,19.89,38569.882082952,0
+LPCN.US,D,20220224,000000,19.074,20.4,18.19,20.06,38710.58796432,0
+LPCN.US,D,20220225,000000,20.4,21.08,19.89,20.74,17737.176346428,0
+LPCN.US,D,20220228,000000,20.91,21.42,20.4,20.91,15622.588125936,0
+LPCN.US,D,20220301,000000,20.74,21.76,20.74,21.59,32198.352715788,0
+LPCN.US,D,20220302,000000,21.59,22.27,20.74,22.1,33350.470354782,0
+LPCN.US,D,20220303,000000,22.27,24.14,21.93,23.97,77824.70533758,0
+LPCN.US,D,20220304,000000,23.8,25.5,23.8,25.5,81142.881784941,0
+LPCN.US,D,20220307,000000,25.16,27.2,24.684,25.67,81494.528841303,0
+LPCN.US,D,20220308,000000,26.01,26.3483,22.61,23.97,105921.7051409,0
+LPCN.US,D,20220309,000000,24.65,26.35,24.14,25.5,67978.881877089,0
+LPCN.US,D,20220310,000000,25.5,26.35,24.31,25.84,44342.882042541,0
+LPCN.US,D,20220311,000000,25.67,26.7767,25.67,26.01,48474.940837146,0
+LPCN.US,D,20220314,000000,25.84,26.35,23.8,24.65,60761.17604526,0
+LPCN.US,D,20220315,000000,24.395,25.16,23.8,24.82,39126.587961408,0
+LPCN.US,D,20220316,000000,24.99,25.16,23.8,24.65,29639.646851346,0
+LPCN.US,D,20220317,000000,24.82,26.095,24.4936,25.84,46030.529089551,0
+LPCN.US,D,20220318,000000,25.84,27.2,25.6717,27.03,53740.234917936,0
+LPCN.US,D,20220321,000000,27.2,28.39,26.86,28.22,72768.646549443,0
+LPCN.US,D,20220322,000000,29.07,31.45,28.73,30.6,160894.94005021,0
+LPCN.US,D,20220323,000000,30.6,31.0692,29.75,30.6,64825.646605044,0
+LPCN.US,D,20220324,000000,30.6,32.13,30.175,31.45,78415.999451088,0
+LPCN.US,D,20220325,000000,31.96,32.13,30.77,31.45,90803.52877614,0
+LPCN.US,D,20220328,000000,30.94,31.28,27.54,30.94,137602.05786031,0
+LPCN.US,D,20220329,000000,25.84,27.88,24.31,24.65,320371.76246328,0
+LPCN.US,D,20220330,000000,24.99,25.5,22.44,22.61,105980.41102284,0
+LPCN.US,D,20220331,000000,22.61,24.14,21.76,23.29,67128.470118336,0
+LPCN.US,D,20220401,000000,22.44,23.545,22.44,22.78,42753.234994845,0
+LPCN.US,D,20220404,000000,22.27,22.27,21.42,21.76,71867.293614576,0
+LPCN.US,D,20220405,000000,21.76,22.78,21.42,22.1,29318.411559477,0
+LPCN.US,D,20220406,000000,22.1,22.185,20.06,20.57,75490.352412744,0
+LPCN.US,D,20220407,000000,20.4,21.08,19.89,20.23,27083.882163354,0
+LPCN.US,D,20220408,000000,20.23,21.25,19.89,20.06,37201.999739586,0
+LPCN.US,D,20220411,000000,19.72,20.3116,19.635,19.72,44164.11733791,0
+LPCN.US,D,20220412,000000,19.72,19.89,17.85,18.53,65515.176011982,0
+LPCN.US,D,20220413,000000,18.7,19.55,18.19,19.04,48864.293775597,0
+LPCN.US,D,20220414,000000,18.87,19.55,17.85,18.02,40711.293832668,0
+LPCN.US,D,20220418,000000,17.68,17.9911,17,17,46527.05849784,0
+LPCN.US,D,20220419,000000,17.34,17.85,17.17,17.68,21664.764554229,0
+LPCN.US,D,20220420,000000,17.51,17.6188,17.34,17.34,10464.764632629,0
+LPCN.US,D,20220421,000000,17.34,17.51,17.255,17.34,30194.940965106,0
+LPCN.US,D,20220422,000000,17.34,18.02,16.4917,16.7824,29445.999793878,0
+LPCN.US,D,20220425,000000,16.66,18.87,14.7866,16.7246,100013.94047637,0
+LPCN.US,D,20220426,000000,16.3217,16.439,15.3714,15.81,18134.235167178,0
+LPCN.US,D,20220427,000000,15.64,16.1109,14.8767,15.351,38063.470321791,0
+LPCN.US,D,20220428,000000,15.419,15.657,14.96,15.3408,24418.999829067,0
+LPCN.US,D,20220429,000000,15.3,15.7063,14.671,14.9923,17781.941051997,0
+LPCN.US,D,20220502,000000,14.96,15.6366,14.62,15.2507,38080.940909904,0
+LPCN.US,D,20220503,000000,15.3,15.5533,14.654,15.011,13056.882261543,0
+LPCN.US,D,20220504,000000,14.0556,14.9498,13.94,14.6302,33984.940938576,0
+LPCN.US,D,20220505,000000,14.62,14.994,14.11,14.3922,19281.882217968,0
+LPCN.US,D,20220506,000000,14.28,14.79,13.6357,13.7751,14166.705783186,0
+LPCN.US,D,20220509,000000,14.11,15.0892,13.379,13.464,31415.705662443,0
+LPCN.US,D,20220510,000000,13.6,13.94,12.4253,12.9217,26824.70569458,0
+LPCN.US,D,20220511,000000,13.26,13.43,12.24,12.4049,17900.117521758,0
+LPCN.US,D,20220512,000000,12.41,12.7449,12.036,12.4423,13427.470494243,0
+LPCN.US,D,20220513,000000,13.107,14.11,12.444,13.209,17387.529290052,0
+LPCN.US,D,20220516,000000,13.3348,13.94,12.92,13.4317,13868.646961743,0
+LPCN.US,D,20220517,000000,13.77,16.32,13.736,15.6298,41343.823240005,0
+LPCN.US,D,20220518,000000,15.64,16.1483,14.671,15.13,12093.941091813,0
+LPCN.US,D,20220519,000000,15.4615,15.8542,14.96,15.147,9447.823463277,0
+LPCN.US,D,20220520,000000,15.3,16.15,14.96,15.3646,17345.29399623,0
+LPCN.US,D,20220523,000000,15.3,16.15,14.96,15.7607,9153.470524161,0
+LPCN.US,D,20220524,000000,15.5635,15.64,14.467,14.7747,10291.646986782,0
+LPCN.US,D,20220525,000000,14.79,15.3952,14.62,15.0484,4461.705851121,0
+LPCN.US,D,20220526,000000,15.0484,15.47,14.62,14.62,15265.235187261,0
+LPCN.US,D,20220527,000000,13.6085,15.045,13.6,14.6217,15384.470480544,0
+LPCN.US,D,20220531,000000,14.28,14.586,13.6,13.787,24980.293942785,0
+LPCN.US,D,20220601,000000,14.28,14.399,13.8074,14.3548,17121.646938972,0
+LPCN.US,D,20220602,000000,14.11,14.62,13.804,14.2545,12985.176379692,0
+LPCN.US,D,20220603,000000,14.28,14.28,13.617,14.1695,8195.058766164,0
+LPCN.US,D,20220606,000000,14.025,14.3973,13.77,14.28,6406.823484564,0
+LPCN.US,D,20220607,000000,13.906,15.98,13.906,15.7148,27584.999806905,0
+LPCN.US,D,20220608,000000,15.7862,16.15,15.147,15.64,9196.646994447,0
+LPCN.US,D,20220609,000000,15.6349,15.64,14.688,14.977,6384.411720015,0
+LPCN.US,D,20220610,000000,14.62,15.436,14.467,14.79,4359.294087132,0
+LPCN.US,D,20220613,000000,14.484,14.909,13.77,14.11,18177.117519819,0
+LPCN.US,D,20220614,000000,14.45,14.96,13.77,13.94,8529.646999116,0
+LPCN.US,D,20220615,000000,14.161,14.62,13.43,13.634,13663.882257294,0
+LPCN.US,D,20220616,000000,13.549,14.11,12.8435,13.09,13740.646962639,0
+LPCN.US,D,20220617,000000,12.835,13.9553,12.835,13.7445,20810.823383736,0
+LPCN.US,D,20220621,000000,13.6,14.45,13.6,14.45,8350.294059195,0
+LPCN.US,D,20220622,000000,14.042,14.8053,13.6017,14.0369,6939.41171613,0
+LPCN.US,D,20220623,000000,13.43,14.416,13.3484,13.7258,9761.76463755,0
+LPCN.US,D,20220624,000000,13.6255,14.79,13.6255,13.9638,5461.117608831,0
+LPCN.US,D,20220627,000000,14.28,14.5265,13.94,13.9434,5597.235254937,0
+LPCN.US,D,20220628,000000,14.297,14.45,13.94,13.9961,8584.999939905,0
+LPCN.US,D,20220629,000000,14.11,14.4075,13.4589,13.7717,14949.882248292,0
+LPCN.US,D,20220630,000000,13.6136,14.1355,13.1291,13.617,7421.999948046,0
+LPCN.US,D,20220701,000000,13.413,14.11,13.3654,13.6,4924.588200822,0
+LPCN.US,D,20220705,000000,13.2022,13.8329,13.09,13.4606,6895.235245851,0
+LPCN.US,D,20220706,000000,13.464,14.1355,13.141,13.4317,6870.235246026,0
+LPCN.US,D,20220707,000000,13.2787,13.94,13.2787,13.702,6009.823487343,0
+LPCN.US,D,20220708,000000,13.6884,13.94,13.2617,13.3042,4681.941143697,0
+LPCN.US,D,20220711,000000,14.11,14.11,13.1019,13.5371,20453.823386235,0
+LPCN.US,D,20220712,000000,13.549,13.6859,13.26,13.6221,8041.411708416,0
+LPCN.US,D,20220713,000000,13.26,13.9944,13.26,13.4317,5830.764665067,0
+LPCN.US,D,20220714,000000,13.77,13.9383,13.2634,13.2634,5572.294078641,0
+LPCN.US,D,20220715,000000,13.3535,13.6,13.26,13.4351,1122.823521552,0
+LPCN.US,D,20220718,000000,13.4521,13.7343,13.0815,13.1444,8217.588177771,0
+LPCN.US,D,20220719,000000,13.43,13.906,13.09,13.481,5629.470548829,0
+LPCN.US,D,20220720,000000,13.5949,14.11,13.43,13.77,7000.941127464,0
+LPCN.US,D,20220721,000000,13.6102,14.11,13.6,13.6017,4759.764672564,0
+LPCN.US,D,20220722,000000,13.6,13.7615,13.26,13.26,8177.470530993,0
+LPCN.US,D,20220725,000000,13.09,13.9366,13.09,13.345,6172.764662673,0
+LPCN.US,D,20220726,000000,13.43,13.43,12.75,12.7874,10150.764634827,0
+LPCN.US,D,20220727,000000,13.1087,13.3008,12.41,12.988,6729.99995289,0
+LPCN.US,D,20220728,000000,13.09,13.26,12.801,13.1257,5477.235255777,0
+LPCN.US,D,20220729,000000,12.9217,13.26,12.75,12.8095,9836.882284083,0
+LPCN.US,D,20220801,000000,12.75,13.6,12.75,13.3807,8320.411706463,0
+LPCN.US,D,20220802,000000,13.9281,13.9281,13.09,13.43,10332.470515908,0
+LPCN.US,D,20220803,000000,13.4402,14.28,13.43,13.6731,9664.999932345,0
+LPCN.US,D,20220804,000000,14.0301,14.144,13.4334,13.77,7252.470537468,0
+LPCN.US,D,20220805,000000,13.3178,14.2783,13.3178,13.9893,6207.05878008,0
+LPCN.US,D,20220808,000000,13.997,13.997,12.121,12.4372,48430.705543338,0
+LPCN.US,D,20220809,000000,12.2961,12.7517,12.155,12.325,28095.646862154,0
+LPCN.US,D,20220810,000000,12.41,12.75,11.9272,12.104,36774.470330814,0
+LPCN.US,D,20220811,000000,12.41,12.41,11.9,11.951,20576.235150084,0
+LPCN.US,D,20220812,000000,11.985,12.41,11.9,11.9935,18830.529279951,0
+LPCN.US,D,20220815,000000,11.9,12.41,11.9,11.9731,17247.941055735,0
+LPCN.US,D,20220816,000000,12.07,12.3794,10.71,10.744,62525.940738789,0
+LPCN.US,D,20220817,000000,11.05,11.05,10.098,10.727,32711.705653371,0
+LPCN.US,D,20220818,000000,10.5519,10.897,10.1354,10.37,24389.235123393,0
+LPCN.US,D,20220819,000000,10.217,10.71,10.03,10.3666,31532.646838095,0
+LPCN.US,D,20220822,000000,10.1507,10.4584,9.2412,9.94046,15083.117541477,0
+LPCN.US,D,20220823,000000,10.03,10.693,9.69,10.0445,10673.999925282,0
+LPCN.US,D,20220824,000000,10.1813,10.693,9.86,10.421,12470.235206826,0
+LPCN.US,D,20220825,000000,11.1673,11.1673,9.9484,10.1456,16558.411648797,0
+LPCN.US,D,20220826,000000,10.132,10.1966,9.6917,9.9365,8129.941119561,0
+LPCN.US,D,20220829,000000,10.1694,10.4771,10.149,10.3122,9036.764642625,0
+LPCN.US,D,20220830,000000,10.4125,10.4142,9.5931,9.8736,13257.941083665,0
+LPCN.US,D,20220831,000000,9.86,10.1643,9.5642,9.86,7123.058773668,0
+LPCN.US,D,20220901,000000,10.0283,10.2,9.435,9.9059,12136.999915041,0
+LPCN.US,D,20220902,000000,9.52,9.8498,9.1851,9.6883,15207.05871708,0
+LPCN.US,D,20220906,000000,9.69,9.86,9.1936,9.2599,6459.352895961,0
+LPCN.US,D,20220907,000000,9.2701,9.35,9.095,9.129,6137.823486447,0
+LPCN.US,D,20220908,000000,9.129,9.435,8.9845,9.282,11635.176389142,0
+LPCN.US,D,20220909,000000,9.18,9.1817,8.653,8.7516,31006.940959422,0
+LPCN.US,D,20220912,000000,8.67,9.18,8.62002,8.9947,23262.705719514,0
+LPCN.US,D,20220913,000000,9.18,9.86,8.67,9.69,31165.411546548,0
+LPCN.US,D,20220914,000000,9.52,9.7614,9.18,9.3585,15357.529304262,0
+LPCN.US,D,20220915,000000,10.03,10.03,9.2225,9.8906,14881.470484065,0
+LPCN.US,D,20220916,000000,10.03,10.1133,9.52,9.639,12440.705795268,0
+LPCN.US,D,20220919,000000,9.52,9.86,9.18,9.469,10821.117571311,0
+LPCN.US,D,20220920,000000,9.3534,9.3534,8.67,8.84,9269.41169982,0
+LPCN.US,D,20220921,000000,8.7159,8.8366,8.55525,8.6377,8868.294055569,0
+LPCN.US,D,20220922,000000,8.50172,8.50172,8.0767,8.2824,14175.88225371,0
+LPCN.US,D,20220923,000000,8.2484,8.7431,7.9951,8.4405,11651.705800791,0
+LPCN.US,D,20220926,000000,8.1872,8.3538,7.2267,7.5616,33380.882119275,0
+LPCN.US,D,20220927,000000,7.48,7.65,6.1285,6.6657,65636.293658193,0
+LPCN.US,D,20220928,000000,6.8,7.3355,6.8,7.1468,21026.705735166,0
+LPCN.US,D,20220929,000000,7.4171,7.548,7.021,7.4018,9486.176404185,0
+LPCN.US,D,20220930,000000,7.31,7.82,7.31,7.65,5407.294079796,0
+LPCN.US,D,20221003,000000,7.65,7.8591,7.48,7.8591,3805.823502771,0
+LPCN.US,D,20221004,000000,7.3491,8.84,7.3491,8.6547,12543.117559257,0
+LPCN.US,D,20221005,000000,8.67,9.0066,8.5,8.5187,7467.294065376,0
+LPCN.US,D,20221006,000000,8.5085,8.8383,7.6687,8.1209,12799.941086871,0
+LPCN.US,D,20221007,000000,7.8778,8.5,7.70117,7.735,7168.764655701,0
+LPCN.US,D,20221010,000000,8.1158,8.1158,7.3763,7.378,5227.294081056,0
+LPCN.US,D,20221011,000000,7.3253,7.7656,7.3117,7.4885,5124.294081777,0
+LPCN.US,D,20221012,000000,7.8134,7.8134,7.48,7.5429,5813.470547541,0
+LPCN.US,D,20221013,000000,7.395,7.7588,7.395,7.718,4167.294088476,0
+LPCN.US,D,20221014,000000,7.99,7.99,7.548,7.65,5274.823492488,0
+LPCN.US,D,20221017,000000,7.65,7.9866,7.4868,7.5157,4371.529381164,0
+LPCN.US,D,20221018,000000,7.5242,8.245,7.5242,7.99,8827.823467617,0
+LPCN.US,D,20221019,000000,7.9696,8.1583,7.48,7.48,4132.764676953,0
+LPCN.US,D,20221020,000000,7.48,7.99,7.48,7.599,2219.647043286,0
+LPCN.US,D,20221021,000000,7.48,7.99,7.31,7.5021,11487.470507823,0
+LPCN.US,D,20221024,000000,7.2777,7.4477,6.97,7.0057,6062.647016385,0
+LPCN.US,D,20221025,000000,7.106,7.395,6.8,7.0635,11624.411683335,0
+LPCN.US,D,20221026,000000,6.97,7.3355,6.97,7.14,10325.529339486,0
+LPCN.US,D,20221027,000000,7.14,7.3882,7.14,7.361,6505.941130929,0
+LPCN.US,D,20221028,000000,7.1417,7.3593,6.8,7.0125,19321.117511811,0
+LPCN.US,D,20221031,000000,7.31,7.31,6.88502,6.953,4354.999969515,0
+LPCN.US,D,20221101,000000,6.885,7.1723,6.647,6.9088,10756.823454114,0
+LPCN.US,D,20221102,000000,6.97,7.106,6.647,6.8442,5200.352904774,0
+LPCN.US,D,20221103,000000,6.8,6.9955,6.8,6.8833,3009.117625995,0
+LPCN.US,D,20221104,000000,7.0193,7.0193,6.3954,6.7286,10110.764635107,0
+LPCN.US,D,20221107,000000,6.6504,7.2318,6.545,6.8459,6828.764658081,0
+LPCN.US,D,20221108,000000,6.8,7.31,6.4787,6.647,8225.647001244,0
+LPCN.US,D,20221109,000000,6.8,7.1043,6.12,6.2492,17074.999880475,0
+LPCN.US,D,20221110,000000,6.4481,6.7915,6.29,6.4379,14054.529313383,0
+LPCN.US,D,20221111,000000,6.545,6.9513,6.46,6.48548,11016.058746417,0
+LPCN.US,D,20221114,000000,6.63,6.8,6.12,6.4617,9071.17640709,0
+LPCN.US,D,20221115,000000,6.6215,7.344,6.6215,7.0397,17393.941054713,0
+LPCN.US,D,20221116,000000,6.8289,7.4698,6.8102,7.1451,12385.470501537,0
+LPCN.US,D,20221117,000000,6.8034,8.1294,6.8034,7.6789,13682.823433632,0
+LPCN.US,D,20221118,000000,7.8183,8.67,7.65,8.1617,19974.70574253,0
+LPCN.US,D,20221121,000000,8.6615,8.6615,7.667,7.667,8761.411703376,0
+LPCN.US,D,20221122,000000,7.82,8.33,7.4035,7.82,5546.235255294,0
+LPCN.US,D,20221123,000000,7.8166,8.2025,7.3287,7.412,3253.058800758,0
+LPCN.US,D,20221125,000000,7.48002,8.1175,7.4766,8.1022,8505.705822813,0
+LPCN.US,D,20221128,000000,8.16,8.38098,7.582,7.7639,8840.235232236,0
+LPCN.US,D,20221129,000000,7.7656,8.1005,6.987,7.4392,6294.764661819,0
+LPCN.US,D,20221130,000000,7.6704,8.33,7.48,7.6517,3199.352918781,0
+LPCN.US,D,20221201,000000,7.3933,7.99,7.2641,7.7622,4515.117615453,0
+LPCN.US,D,20221202,000000,7.82,7.82,7.055,7.6534,5859.823488393,0
+LPCN.US,D,20221205,000000,7.82,7.8472,7.14,7.344,6734.70583521,0
+LPCN.US,D,20221206,000000,7.14,7.6449,7.055,7.055,4037.529383502,0
+LPCN.US,D,20221207,000000,7.055,7.4239,6.9224,6.9921,1953.882339264,0
+LPCN.US,D,20221208,000000,6.902,7.6313,6.8,6.9054,4841.705848461,0
+LPCN.US,D,20221209,000000,6.8578,7.14,6.8578,6.8901,3320.882329695,0
+LPCN.US,D,20221212,000000,7.3508,7.3508,6.97,7.0499,6149.352898131,0
+LPCN.US,D,20221213,000000,7.1043,7.3083,6.8,6.9615,13385.117553363,0
+LPCN.US,D,20221214,000000,6.953,8.075,6.8017,7.31,20655.411620118,0
+LPCN.US,D,20221215,000000,7.48,7.6653,7.3202,7.5038,2322.411748449,0
+LPCN.US,D,20221216,000000,7.48,7.82,7.1434,7.225,8508.882293379,0
+LPCN.US,D,20221219,000000,7.7775,7.905,7.1672,7.6313,8016.411708591,0
+LPCN.US,D,20221220,000000,7.65,7.6789,7.0091,7.0091,6547.882307106,0
+LPCN.US,D,20221221,000000,6.97,7.3916,6.8,7.2301,8424.11758809,0
+LPCN.US,D,20221222,000000,7.225,7.2301,6.8034,6.9717,3722.882326881,0
+LPCN.US,D,20221223,000000,6.97,7.14,6.8,6.8969,7462.823477172,0
+LPCN.US,D,20221227,000000,6.8187,7.1672,6.8,6.8,12100.117562358,0
+LPCN.US,D,20221228,000000,6.9649,6.97,6.63,6.6385,7163.470538091,0
+LPCN.US,D,20221229,000000,6.6385,6.95468,6.6385,6.81532,4779.176437134,0
+LPCN.US,D,20221230,000000,6.97,7.14,6.3274,6.7626,18434.293988607,0
+LPCN.US,D,20230103,000000,6.97,7.1196,6.6351,7.021,2902.999979679,0
+LPCN.US,D,20230104,000000,7.14,7.6449,6.9887,7.633,5205.117610623,0
+LPCN.US,D,20230105,000000,7.82,7.82,7.5633,7.633,2950.705861698,0
+LPCN.US,D,20230106,000000,7.7401,8.16,7.5667,8.1583,4489.470556809,0
+LPCN.US,D,20230109,000000,8.143,8.33,7.8438,8.1566,5944.529370153,0
+LPCN.US,D,20230110,000000,8.16,8.4983,7.8387,8.279,8657.117586459,0
+LPCN.US,D,20230111,000000,8.5,8.5,8.0155,8.3453,4829.823495603,0
+LPCN.US,D,20230112,000000,8.33,9.01,8.1617,8.84,14777.764602438,0
+LPCN.US,D,20230113,000000,8.67,9.69,8.67,9.4554,16114.999887195,0
+LPCN.US,D,20230117,000000,9.52,10.115,9.35,9.8617,13092.35284953,0
+LPCN.US,D,20230118,000000,9.877,10.2,8.84,9.1868,5237.411728044,0
+LPCN.US,D,20230119,000000,9.4078,10.3326,8.891,9.1324,6259.352897361,0
+LPCN.US,D,20230120,000000,9.2055,9.86,8.9505,9.18,5546.882314113,0
+LPCN.US,D,20230123,000000,9.18,9.69,9.18,9.4333,5016.705847236,0
+LPCN.US,D,20230124,000000,9.8243,9.843,9.197,9.36532,6608.23524786,0
+LPCN.US,D,20230125,000000,9.4809,9.52,8.68702,8.738,8266.411706841,0
+LPCN.US,D,20230126,000000,8.84,9.1613,8.2433,8.84,5876.999958861,0
+LPCN.US,D,20230127,000000,8.84,9.5064,8.3334,9.0882,6960.58818657,0
+LPCN.US,D,20230130,000000,9.18,9.18,8.84,8.84,5270.411727813,0
+LPCN.US,D,20230131,000000,8.67,9.17828,8.67,9.01,3741.470562045,0
+LPCN.US,D,20230201,000000,8.7108,9.146,8.704,8.8485,3367.764682308,0
+LPCN.US,D,20230202,000000,8.8502,9.5064,8.8502,9.3313,15677.294007906,0
+LPCN.US,D,20230203,000000,9.35,9.5064,9.0389,9.35,7841.411709816,0
+LPCN.US,D,20230206,000000,9.35,9.5064,9.1681,9.1681,7042.470538938,0
+LPCN.US,D,20230207,000000,9.01,9.503,9.01,9.3483,3441.999975906,0
+LPCN.US,D,20230208,000000,9.35,9.35,9.095,9.0984,4874.294083527,0
+LPCN.US,D,20230209,000000,9.503,9.503,8.8536,9.18,4155.058794444,0
+LPCN.US,D,20230210,000000,9.18,9.52,8.84,8.993,6294.411720645,0
+LPCN.US,D,20230213,000000,9.01,9.435,8.7941,9.18,3666.588209628,0
+LPCN.US,D,20230214,000000,9.01,9.18,8.67,9.0933,6074.176428069,0
+LPCN.US,D,20230215,000000,8.84,9.18,7.99,8.721,13902.35284386,0
+LPCN.US,D,20230216,000000,8.16,9.095,8.16,8.5017,7395.88230117,0
+LPCN.US,D,20230217,000000,8.33,8.8383,8.33,8.5,1255.29410886,0
+LPCN.US,D,20230221,000000,8.4286,8.84,8.2654,8.2654,2067.941161995,0
+LPCN.US,D,20230222,000000,8.5,8.66998,7.99,7.99,4340.823499026,0
+LPCN.US,D,20230223,000000,7.9917,8.075,7.4341,7.6653,10547.823455577,0
+LPCN.US,D,20230224,000000,7.752,7.99,7.14,7.3168,12954.411674025,0
+LPCN.US,D,20230227,000000,7.6806,7.8506,7.3168,7.65,3994.352913216,0
+LPCN.US,D,20230228,000000,8.16,8.33,7.378,7.6721,10938.117570492,0
+LPCN.US,D,20230301,000000,7.82,8.33,7.48,7.48,5732.235253992,0
+LPCN.US,D,20230302,000000,7.65,7.72478,7.327,7.327,3624.70585698,0
+LPCN.US,D,20230303,000000,7.82,8.16,7.327,7.4698,6632.882306511,0
+LPCN.US,D,20230306,000000,7.3474,7.81998,6.97,7.65,10137.352870215,0
+LPCN.US,D,20230307,000000,7.8693,7.8693,7.31,7.3508,3588.705857232,0
+LPCN.US,D,20230308,000000,7.14,7.65,6.8,7.4817,9076.176407055,0
+LPCN.US,D,20230309,000000,7.7401,7.7826,7.0635,7.14,4854.999966015,0
+LPCN.US,D,20230310,000000,6.8374,7.31,4.5985,5.2275,115849.35213023,0
+LPCN.US,D,20230313,000000,5.083,6.8,4.9895,6.4787,48987.764362968,0
+LPCN.US,D,20230314,000000,6.4855,6.7813,5.7902,5.7902,21388.82337969,0
+LPCN.US,D,20230315,000000,5.95,5.95,4.93,5.2513,11867.764622808,0
+LPCN.US,D,20230316,000000,5.4434,5.9313,5.4434,5.7528,8062.882296501,0
+LPCN.US,D,20230317,000000,5.61,6.04348,5.3295,5.9092,12217.352855655,0
+LPCN.US,D,20230320,000000,5.7324,6.26278,5.35672,5.5301,7548.23524128,0
+LPCN.US,D,20230321,000000,5.61,5.865,5.61,5.627,6625.647012444,0
+LPCN.US,D,20230322,000000,5.5182,5.78,5.4417,5.5726,4116.294088833,0
+LPCN.US,D,20230323,000000,5.78,5.86585,5.1,5.27,13774.411668285,0
+LPCN.US,D,20230324,000000,5.27,5.44,4.862,5.0558,25912.117465674,0
+LPCN.US,D,20230327,000000,5.44,5.61,5.372,5.3805,13299.764612784,0
+LPCN.US,D,20230328,000000,5.44,5.61,5.2734,5.576,8158.470531126,0
+LPCN.US,D,20230329,000000,5.355,5.9483,5.355,5.6304,8879.882290782,0
+LPCN.US,D,20230330,000000,5.6304,5.78,5.3057,5.4706,6711.058776552,0
+LPCN.US,D,20230331,000000,5.27,5.61,5.27,5.4077,5271.705845451,0
+LPCN.US,D,20230403,000000,5.168,5.95,5.168,5.3873,8690.470527402,0
+LPCN.US,D,20230404,000000,5.2887,5.5913,5.27,5.3635,6136.823486454,0
+LPCN.US,D,20230405,000000,5.3176,5.44,5.2785,5.4383,2727.764686788,0
+LPCN.US,D,20230406,000000,5.27,5.8242,5.185,5.44,12321.470501985,0
+LPCN.US,D,20230410,000000,5.593,5.593,5.2241,5.236,6203.999956572,0
+LPCN.US,D,20230411,000000,5.44,5.61,5.27,5.321,2505.117629523,0
+LPCN.US,D,20230412,000000,5.61,5.61,5.1867,5.1969,7988.588179374,0
+LPCN.US,D,20230413,000000,5.0133,5.44,4.675,5.083,14753.999896722,0
+LPCN.US,D,20230414,000000,5.083,5.406,4.7634,4.8501,12997.64696784,0
+LPCN.US,D,20230417,000000,5.1,5.2343,4.7634,4.8501,9726.764637795,0
+LPCN.US,D,20230418,000000,5.015,5.27,4.845,5.1697,15305.764598742,0
+LPCN.US,D,20230419,000000,5.1697,5.27,4.93,5.185,2990.294096715,0
+LPCN.US,D,20230420,000000,5.2615,5.44,4.7804,5.117,13598.176375401,0
+LPCN.US,D,20230421,000000,5.066,5.2683,4.9351,4.998,4861.352907147,0
+LPCN.US,D,20230424,000000,4.8824,5.27,4.8824,4.9317,4315.999969788,0
+LPCN.US,D,20230425,000000,5.083,5.0966,4.76,4.8586,7174.176420369,0
+LPCN.US,D,20230426,000000,4.675,4.93,4.59,4.5917,12555.529323876,0
+LPCN.US,D,20230427,000000,4.6087,4.913,4.607,4.76,4637.705849889,0
+LPCN.US,D,20230428,000000,4.896,4.896,4.42,4.42,20507.176327038,0
+LPCN.US,D,20230501,000000,4.42,4.9215,4.42,4.5968,19247.588100561,0
+LPCN.US,D,20230502,000000,4.76,4.9198,4.4149,4.4982,10480.882279575,0
+LPCN.US,D,20230503,000000,4.42,4.9096,4.1004,4.25,18970.764573087,0
+LPCN.US,D,20230504,000000,4.25,4.4489,3.995,4.2432,17543.117524257,0
+LPCN.US,D,20230505,000000,4.1157,4.2313,3.91,4.131,24519.470416599,0
+LPCN.US,D,20230508,000000,4.08,4.2313,3.9134,4.131,8986.764642975,0
+LPCN.US,D,20230509,000000,4.0936,4.25,4.0936,4.25,13540.411669923,0
+LPCN.US,D,20230510,000000,4.1242,4.59,3.978,4.5152,24317.411594484,0
+LPCN.US,D,20230511,000000,4.42,5.9313,4.42,4.845,138581.17550052,0
+LPCN.US,D,20230512,000000,4.38,4.63,4.0001,4.31,191855,0
+LPCN.US,D,20230515,000000,4.04,4.45,4.04,4.29,16028,0
+LPCN.US,D,20230516,000000,4.17,4.22,3.35,3.53,159993,0
+LPCN.US,D,20230517,000000,3.39,3.7799,3.3,3.62,79376,0
+LPCN.US,D,20230518,000000,3.61,3.74,3.5001,3.67,5932,0
+LPCN.US,D,20230519,000000,3.65,4.09,3.63,3.77,127358,0
+LPCN.US,D,20230522,000000,3.77,4.2735,3.77,4.06,29855,0
+LPCN.US,D,20230523,000000,3.95,5.5808,3.95,5.37,177929,0
+LPCN.US,D,20230524,000000,5.32,5.4726,4.91,5.13,55601,0
+LPCN.US,D,20230525,000000,5.02,5.2368,4.81,5.21,56234,0
+LPCN.US,D,20230526,000000,5.07,5.19,4.25,4.74,37330,0
+LPCN.US,D,20230530,000000,4.68,4.79,4.5355,4.66,15478,0
+LPCN.US,D,20230531,000000,4.64,4.77,4.5101,4.63,11544,0
+LPCN.US,D,20230601,000000,4.61,4.65,4.3,4.31,7172,0
+LPCN.US,D,20230602,000000,4.33,4.69,4.33,4.5,8024,0
+LPCN.US,D,20230605,000000,4.5,4.645,4.42,4.46,8993,0
+LPCN.US,D,20230606,000000,4.6391,4.6499,4.5101,4.59,7299,0
+LPCN.US,D,20230607,000000,4.84,4.98,4.44,4.46,25738,0
+LPCN.US,D,20230608,000000,4.41,4.7,4.41,4.43,5194,0
+LPCN.US,D,20230609,000000,4.51,4.56,4.3,4.3,9496,0
+LPCN.US,D,20230612,000000,4.27,4.64,4.2,4.36,12500,0
+LPCN.US,D,20230613,000000,4.4,5.1,4.4,4.92,33486,0
+LPCN.US,D,20230614,000000,4.75,4.9499,4.65,4.79,11304,0
+LPCN.US,D,20230615,000000,4.85,5.22,4.7111,5.03,14729,0
+LPCN.US,D,20230616,000000,5.179,5.179,4.85,4.85,13514,0
+LPCN.US,D,20230620,000000,4.85,5.1479,4.85,5.03,18576,0
+LPCN.US,D,20230621,000000,5.169,5.25,5.03,5.07,5291,0
+LPCN.US,D,20230622,000000,5.2599,5.2599,4.97,4.98,8398,0
+LPCN.US,D,20230623,000000,4.87,5.1,4.8101,4.86,13096,0
+LPCN.US,D,20230626,000000,4.7595,4.98,4.73,4.76,6776,0
+LPCN.US,D,20230627,000000,4.74,4.9271,4.7,4.7,7688,0
+LPCN.US,D,20230628,000000,4.7,4.8799,4.7,4.73,2816,0
+LPCN.US,D,20230629,000000,4.73,4.93,4.65,4.89,15123,0
+LPCN.US,D,20230630,000000,4.91,5.3499,4.88,5.04,12459,0
+LPCN.US,D,20230703,000000,5.1,5.1,4.86,4.91,5309,0
+LPCN.US,D,20230705,000000,4.85,4.87,4.72,4.72,5527,0
+LPCN.US,D,20230706,000000,4.91,4.91,4.3011,4.3011,40543,0
+LPCN.US,D,20230707,000000,4.25,4.4583,4.25,4.42,15003,0
+LPCN.US,D,20230710,000000,4.35,4.495,4.2501,4.29,11416,0
+LPCN.US,D,20230711,000000,4.3101,4.5,4.3101,4.39,9019,0
+LPCN.US,D,20230712,000000,4.4,4.5299,4.33,4.42,4696,0
+LPCN.US,D,20230713,000000,4.425,4.52,4.415,4.47,3251,0
+LPCN.US,D,20230714,000000,4.56,4.56,4.3,4.32,5504,0
+LPCN.US,D,20230717,000000,4.4,4.42,4.34,4.42,8584,0
+LPCN.US,D,20230718,000000,4.41,4.4813,4.3101,4.47,2279,0
+LPCN.US,D,20230719,000000,4.39,4.39,4.27,4.35,7099,0
+LPCN.US,D,20230720,000000,4.389,4.389,4.22,4.29,5369,0
+LPCN.US,D,20230721,000000,4.25,4.3894,4.215,4.24,7582,0
+LPCN.US,D,20230724,000000,4.21,4.4,4.21,4.2601,4582,0
+LPCN.US,D,20230725,000000,4.24,4.4299,4.24,4.29,2351,0
+LPCN.US,D,20230726,000000,4.26,4.3025,4.25,4.3,8661,0
+LPCN.US,D,20230727,000000,5.39,5.85,4.7,5.1,8853716,0
+LPCN.US,D,20230728,000000,4.81,5.1,4.71,4.91,265004,0
+LPCN.US,D,20230731,000000,4.73,5.03,4.46,4.97,196612,0
+LPCN.US,D,20230801,000000,4.77,4.99,4.72,4.98,25328,0
+LPCN.US,D,20230802,000000,4.9,5,4.69,4.94,25374,0
+LPCN.US,D,20230803,000000,4.95,5,4.72,4.91,23572,0
+LPCN.US,D,20230804,000000,4.94,5.17,4.91,5.09,33447,0
+LPCN.US,D,20230807,000000,5.11,5.14,4.93,5.01,23409,0
+LPCN.US,D,20230808,000000,5.04,5.21,4.985,5.06,53583,0
+LPCN.US,D,20230809,000000,5.04,5.18,4.96,5.09,42780,0
+LPCN.US,D,20230810,000000,4.96,5.1562,4.9002,5.01,25769,0
+LPCN.US,D,20230811,000000,5,5.15,4.84,5.08,63230,0
+LPCN.US,D,20230814,000000,5.08,5.15,4.88,5,8437,0
+LPCN.US,D,20230815,000000,4.99,5.15,4.8905,5,14338,0
+LPCN.US,D,20230816,000000,5.04,5.115,4.92,4.99,18015,0
+LPCN.US,D,20230817,000000,4.7,4.9,4.44,4.53,83612,0
+LPCN.US,D,20230818,000000,4.48,4.66,4.05,4.14,23571,0
+LPCN.US,D,20230821,000000,4.14,4.31,3.95,4.16,21894,0
+LPCN.US,D,20230822,000000,4.19,4.3,4.0701,4.16,12366,0
+LPCN.US,D,20230823,000000,4.16,4.54,4.16,4.31,27110,0
+LPCN.US,D,20230824,000000,4.36,4.46,4.04,4.12,88582,0
+LPCN.US,D,20230825,000000,4.27,4.27,3.84,4.15,74707,0
+LPCN.US,D,20230828,000000,4.1,4.4,3.98,4,35846,0
+LPCN.US,D,20230829,000000,4.01,4.28,3.97,4.1,39371,0
+LPCN.US,D,20230830,000000,4.07,4.19,3.95,4,23425,0
+LPCN.US,D,20230831,000000,4.03,4.07,3.85,3.95,7125,0
+LPCN.US,D,20230901,000000,3.93,4.08,3.725,3.76,29999,0
+LPCN.US,D,20230905,000000,3.79,4.0547,3.7308,3.99,36774,0
+LPCN.US,D,20230906,000000,3.95,3.9998,3.7388,3.82,18674,0
+LPCN.US,D,20230907,000000,3.74,3.8,3.5801,3.65,41702,0
+LPCN.US,D,20230908,000000,3.55,3.73,3.54,3.68,36769,0
+LPCN.US,D,20230911,000000,3.7,4,3.7,3.75,10726,0
+LPCN.US,D,20230912,000000,3.85,3.85,3.78,3.8,21594,0
+LPCN.US,D,20230913,000000,3.85,3.9,3.79,3.81,7595,0
+LPCN.US,D,20230914,000000,3.79,3.84,3.79,3.79,6352,0
+LPCN.US,D,20230915,000000,3.8,3.95,3.64,3.64,7147,0
+LPCN.US,D,20230918,000000,3.63,3.8229,3.45,3.45,25224,0
+LPCN.US,D,20230919,000000,3.46,3.57,3.33,3.43,29898,0
+LPCN.US,D,20230920,000000,3.43,3.43,3.22,3.22,37694,0
+LPCN.US,D,20230921,000000,3.25,3.36,3.25,3.29,9135,0
+LPCN.US,D,20230922,000000,3.26,3.3566,3.2501,3.34,5222,0
+LPCN.US,D,20230925,000000,3.42,3.42,3.085,3.1,23325,0
+LPCN.US,D,20230926,000000,3.07,3.3233,2.9781,2.9781,5361,0
+LPCN.US,D,20230927,000000,3.01,3.15,2.8,2.9,37701,0
+LPCN.US,D,20230928,000000,3.09,3.09,2.78,2.83,17250,0
+LPCN.US,D,20230929,000000,2.82,3.011,2.82,2.98,17267,0
+LPCN.US,D,20231002,000000,3,3.06,2.76,2.83,14601,0
+LPCN.US,D,20231003,000000,2.79,3.0342,2.79,2.92,15271,0
+LPCN.US,D,20231004,000000,2.89,2.98,2.8,2.87,9184,0
+LPCN.US,D,20231005,000000,2.8,2.91,2.77,2.78,7885,0
+LPCN.US,D,20231006,000000,2.78,2.9,2.77,2.82,11728,0
+LPCN.US,D,20231009,000000,2.79,2.96,2.7801,2.96,9758,0
+LPCN.US,D,20231010,000000,2.9,2.98,2.82,2.94,6160,0
+LPCN.US,D,20231011,000000,2.951,3,2.78,2.78,13016,0
+LPCN.US,D,20231012,000000,2.8,2.86,2.625,2.77,35994,0
+LPCN.US,D,20231013,000000,2.74,2.95,2.6827,2.82,11110,0
+LPCN.US,D,20231016,000000,2.63,2.85,2.63,2.79,18770,0
+LPCN.US,D,20231017,000000,2.82,2.89,2.7348,2.79,9499,0
+LPCN.US,D,20231018,000000,2.75,2.8486,2.53,2.53,22245,0
+LPCN.US,D,20231019,000000,2.56,2.62,2.53,2.59,8025,0
+LPCN.US,D,20231020,000000,2.57,2.7149,2.49,2.56,11868,0
+LPCN.US,D,20231023,000000,2.5,2.56,2.46,2.5,15396,0
+LPCN.US,D,20231024,000000,2.45,2.5887,2.45,2.48,6081,0
+LPCN.US,D,20231025,000000,2.43,2.53,2.365,2.41,9828,0
+LPCN.US,D,20231026,000000,2.54,2.54,2.33,2.46,12860,0
+LPCN.US,D,20231027,000000,2.45,2.55,2.32,2.38,20454,0
+LPCN.US,D,20231030,000000,2.43,2.47,2.3101,2.36,7520,0
+LPCN.US,D,20231031,000000,2.46,2.5757,2.34,2.55,8577,0
+LPCN.US,D,20231101,000000,2.52,2.59,2.43,2.56,7320,0
+LPCN.US,D,20231102,000000,2.69,2.69,2.44,2.58,11359,0
+LPCN.US,D,20231103,000000,2.63,2.7999,2.52,2.58,10514,0
+LPCN.US,D,20231106,000000,2.58,2.6939,2.58,2.6,4775,0
+LPCN.US,D,20231107,000000,2.58,2.63,2.52,2.52,6159,0
+LPCN.US,D,20231108,000000,2.5,2.57,2.4,2.49,8750,0
+LPCN.US,D,20231109,000000,2.46,2.6,2.37,2.37,14046,0
+LPCN.US,D,20231110,000000,2.36,2.57,2.35,2.5,40922,0
+LPCN.US,D,20231113,000000,2.48,3.18,2.48,2.78,173464,0
+LPCN.US,D,20231114,000000,2.71,2.88,2.66,2.685,26025,0
+LPCN.US,D,20231115,000000,2.63,2.9046,2.62,2.73,8215,0
+LPCN.US,D,20231116,000000,2.73,2.9399,2.6725,2.7,12510,0
+LPCN.US,D,20231117,000000,2.6901,2.77,2.69,2.77,13030,0
+LPCN.US,D,20231120,000000,2.57,2.75,2.4,2.4,20642,0
+LPCN.US,D,20231121,000000,2.45,2.6,2.45,2.51,7597,0
+LPCN.US,D,20231122,000000,2.48,2.48,2.4,2.47,12345,0
+LPCN.US,D,20231124,000000,2.49,2.555,2.4833,2.5,3914,0
+LPCN.US,D,20231127,000000,2.5,2.5328,2.4,2.4,10529,0
+LPCN.US,D,20231128,000000,2.38,2.47,2.38,2.47,4503,0
+LPCN.US,D,20231129,000000,2.465,2.53,2.42,2.42,6614,0
+LPCN.US,D,20231130,000000,2.455,2.455,2.38,2.41,9239,0
+LPCN.US,D,20231201,000000,2.43,2.75,2.43,2.63,15838,0
+LPCN.US,D,20231204,000000,2.7177,2.73,2.65,2.73,9269,0
+LPCN.US,D,20231205,000000,2.6413,2.72,2.625,2.6636,4553,0
+LPCN.US,D,20231206,000000,2.6328,2.6378,2.5427,2.5427,30949,0
+LPCN.US,D,20231207,000000,2.56,2.65,2.5463,2.6033,9357,0
+LPCN.US,D,20231208,000000,2.55,2.5695,2.5,2.5642,6601,0
+LPCN.US,D,20231211,000000,2.52,2.59,2.4,2.49,11407,0
+LPCN.US,D,20231212,000000,2.46,2.52,2.42,2.45,6219,0
+LPCN.US,D,20231213,000000,2.54,2.58,2.42,2.45,6951,0
+LPCN.US,D,20231214,000000,2.56,2.63,2.52,2.56,29355,0
+LPCN.US,D,20231215,000000,2.5736,2.72,2.5544,2.71,11424,0
+LPCN.US,D,20231218,000000,2.68,2.71,2.6132,2.63,9180,0
+LPCN.US,D,20231219,000000,2.65,2.97,2.59,2.93,43974,0
+LPCN.US,D,20231220,000000,2.8474,2.98,2.75,2.98,9857,0
+LPCN.US,D,20231221,000000,2.8509,2.94,2.8509,2.9253,3128,0
+LPCN.US,D,20231222,000000,2.9366,3.07,2.8206,2.94,23713,0
+LPCN.US,D,20231226,000000,2.96,3.0396,2.89,2.93,13819,0
+LPCN.US,D,20231227,000000,2.93,3.1799,2.875,2.95,57552,0
+LPCN.US,D,20231228,000000,2.96,2.97,2.4403,2.84,112754,0
+LPCN.US,D,20231229,000000,2.81,2.9019,2.74,2.79,18401,0
+LPCN.US,D,20240102,000000,2.76,2.9,2.76,2.8601,4460,0
+LPCN.US,D,20240103,000000,2.99,3,2.92,2.98,5403,0
+LPCN.US,D,20240104,000000,2.9937,3.0198,2.9601,2.97,5414,0
+LPCN.US,D,20240105,000000,3,3.0199,2.8701,2.89,12743,0
+LPCN.US,D,20240108,000000,2.86,3,2.82,2.9632,12890,0
+LPCN.US,D,20240109,000000,2.98,2.9901,2.82,2.88,10448,0
+LPCN.US,D,20240110,000000,2.88,3.125,2.88,3.1,10721,0
+LPCN.US,D,20240111,000000,3.12,3.2612,3.0207,3.11,4588,0
+LPCN.US,D,20240112,000000,3.14,3.65,3.11,3.47,14936,0
+LPCN.US,D,20240116,000000,3.5,4.3852,3.5,4.11,45260,0
+LPCN.US,D,20240117,000000,4.14,4.14,3.7501,3.85,10885,0
+LPCN.US,D,20240118,000000,3.89,4.2,3.41,4.01,632338,0
+LPCN.US,D,20240119,000000,3.97,3.97,3.6,3.77,16776,0
+LPCN.US,D,20240122,000000,3.79,3.9999,3.59,3.86,30607,0
+LPCN.US,D,20240123,000000,3.83,3.89,3.64,3.71,5255,0
+LPCN.US,D,20240124,000000,3.71,3.885,3.7,3.85,4622,0
+LPCN.US,D,20240125,000000,3.84,3.84,3.76,3.83,10840,0
+LPCN.US,D,20240126,000000,3.72,3.94,3.6927,3.89,4891,0
+LPCN.US,D,20240129,000000,3.9,4.04,3.725,3.94,45753,0
+LPCN.US,D,20240130,000000,3.85,3.9588,3.7918,3.8862,4243,0
+LPCN.US,D,20240131,000000,3.92,4,3.8201,3.9,11728,0
+LPCN.US,D,20240201,000000,4.02,4.04,3.87,3.98,6747,0
+LPCN.US,D,20240202,000000,4.01,4.098,3.81,3.94,21630,0
+LPCN.US,D,20240205,000000,3.91,3.93,3.83,3.93,5187,0
+LPCN.US,D,20240206,000000,4.046,4.0988,3.9003,4.09,9201,0
+LPCN.US,D,20240207,000000,4.06,4.0787,3.92,3.93,10652,0
+LPCN.US,D,20240208,000000,3.93,4.075,3.93,4.01,8783,0
+LPCN.US,D,20240209,000000,4,4.05,3.95,3.97,21262,0
+LPCN.US,D,20240212,000000,3.9359,4.1599,3.9301,4,21817,0
+LPCN.US,D,20240213,000000,3.93,4,3.92,3.98,5202,0
+LPCN.US,D,20240214,000000,3.98,4.17,3.97,4.09,8686,0
+LPCN.US,D,20240215,000000,3.99,4.12,3.99,4.01,12438,0
+LPCN.US,D,20240216,000000,3.96,4.08,3.96,4.01,8109,0
+LPCN.US,D,20240220,000000,4,4.01,4,4,9868,0
+LPCN.US,D,20240221,000000,4,4.0004,3.89,3.95,9393,0
+LPCN.US,D,20240222,000000,3.8,4.0196,3.76,3.9,34826,0
+LPCN.US,D,20240223,000000,3.87,3.9799,3.8001,3.81,9019,0
+LPCN.US,D,20240226,000000,3.7543,3.89,3.7543,3.86,13529,0
+LPCN.US,D,20240227,000000,3.86,3.95,3.86,3.86,22087,0
+LPCN.US,D,20240228,000000,3.8681,3.934,3.867,3.88,7354,0
+LPCN.US,D,20240229,000000,3.99,3.99,3.8,3.81,10997,0
+LPCN.US,D,20240301,000000,3.7701,4,3.7701,3.83,9102,0
+LPCN.US,D,20240304,000000,3.85,3.9323,3.63,3.65,12956,0
+LPCN.US,D,20240305,000000,3.67,3.67,3.4754,3.64,11307,0
+LPCN.US,D,20240306,000000,3.67,3.8499,3.51,3.58,10988,0
+LPCN.US,D,20240307,000000,3.8162,3.8162,3.2,3.63,33904,0
+LPCN.US,D,20240308,000000,3.6,3.77,3.6,3.61,4141,0
+LPCN.US,D,20240311,000000,3.65,3.69,3.47,3.61,12400,0
+LPCN.US,D,20240312,000000,3.57,4.0899,3.31,3.96,63552,0
+LPCN.US,D,20240313,000000,3.96,4.87,3.9401,4.79,109298,0
+LPCN.US,D,20240314,000000,4.9,5.26,4.43,4.69,88101,0
+LPCN.US,D,20240315,000000,4.72,4.72,4.14,4.6,44291,0
+LPCN.US,D,20240318,000000,4.6035,4.745,4.39,4.49,11961,0
+LPCN.US,D,20240319,000000,4.43,4.5765,4.22,4.26,14672,0
+LPCN.US,D,20240320,000000,4.23,4.285,4.06,4.23,7029,0
+LPCN.US,D,20240321,000000,4.15,4.36,4.1,4.11,15459,0
+LPCN.US,D,20240322,000000,4.13,4.2084,3.88,4.04,17660,0
+LPCN.US,D,20240325,000000,4.07,4.4124,3.8033,4.4,38945,0
+LPCN.US,D,20240326,000000,4.42,5.27,4.36,5.01,73049,0
+LPCN.US,D,20240327,000000,4.95,5.3,4.95,5.1288,20882,0
+LPCN.US,D,20240328,000000,5.03,5.3021,4.85,5.2,49035,0
+LPCN.US,D,20240401,000000,5.11,5.3,5.02,5.3,13412,0
+LPCN.US,D,20240402,000000,5.21,5.225,4.77,4.97,10661,0
+LPCN.US,D,20240403,000000,5.02,5.075,4.93,4.93,4720,0
+LPCN.US,D,20240404,000000,4.87,4.97,4.54,4.61,25305,0
+LPCN.US,D,20240405,000000,4.58,4.8222,4.53,4.8,23616,0
+LPCN.US,D,20240408,000000,4.96,5.38,4.96,5.26,19741,0
+LPCN.US,D,20240409,000000,5.335,5.88,5.335,5.77,96272,0
+LPCN.US,D,20240410,000000,5.8,6.7,5.6,6.51,51900,0
+LPCN.US,D,20240411,000000,6.3,7.15,5.63,6.41,2204801,0
+LPCN.US,D,20240412,000000,6.11,6.25,5.52,5.81,214524,0
+LPCN.US,D,20240415,000000,5.67,5.67,5.1177,5.355,95973,0
+LPCN.US,D,20240416,000000,5.3,5.3,4.68,4.76,37039,0
+LPCN.US,D,20240417,000000,4.74,5.435,4.6998,5.32,34899,0
+LPCN.US,D,20240418,000000,5.24,5.53,5.22,5.44,21350,0
+LPCN.US,D,20240419,000000,5.41,5.5299,5.26,5.27,11281,0
+LPCN.US,D,20240422,000000,5.19,5.4,5.0301,5.07,21546,0
+LPCN.US,D,20240423,000000,5.06,5.13,4.7001,4.8,76675,0
+LPCN.US,D,20240424,000000,4.79,5.02,4.4,4.44,66373,0
+LPCN.US,D,20240425,000000,4.42,4.6047,4.41,4.55,7982,0
+LPCN.US,D,20240426,000000,4.52,4.8099,4.51,4.7977,19754,0
+LPCN.US,D,20240429,000000,4.77,4.8499,4.62,4.73,28711,0
+LPCN.US,D,20240430,000000,4.71,4.79,4.54,4.62,28681,0
+LPCN.US,D,20240501,000000,4.65,4.8279,4.61,4.71,9055,0
+LPCN.US,D,20240502,000000,4.8,5.1,4.66,4.7,25742,0
+LPCN.US,D,20240503,000000,4.8,5.06,4.6601,4.68,68664,0
+LPCN.US,D,20240506,000000,4.69,5.11,4.69,4.92,25727,0
+LPCN.US,D,20240507,000000,5.03,5.2,5.01,5.01,21824,0
+LPCN.US,D,20240508,000000,4.86,5.1899,4.85,4.85,16175,0
+LPCN.US,D,20240509,000000,4.9,5.35,4.9,5.24,44822,0
+LPCN.US,D,20240510,000000,5.26,5.59,5.18,5.32,47981,0
+LPCN.US,D,20240513,000000,5.44,5.44,5.18,5.28,16755,0
+LPCN.US,D,20240514,000000,5.24,5.35,5.1103,5.35,20648,0
+LPCN.US,D,20240515,000000,5.39,5.68,5.1301,5.62,27935,0
+LPCN.US,D,20240516,000000,5.62,5.7675,5.5101,5.75,27250,0
+LPCN.US,D,20240517,000000,5.74,6.3,5.74,6.04,49113,0
+LPCN.US,D,20240520,000000,6.1,6.59,6.1,6.37,31516,0
+LPCN.US,D,20240521,000000,6.29,6.6,6.07,6.57,38586,0
+LPCN.US,D,20240522,000000,6.59,6.74,6.4604,6.6,26755,0
+LPCN.US,D,20240523,000000,6.6,6.6,6.35,6.54,20243,0
+LPCN.US,D,20240524,000000,6.58,6.98,6.4075,6.89,19219,0
+LPCN.US,D,20240528,000000,6.76,6.96,6.6124,6.63,28439,0
+LPCN.US,D,20240529,000000,6.68,6.97,6.5001,6.59,22697,0
+LPCN.US,D,20240530,000000,6.67,7,6.67,6.93,12752,0
+LPCN.US,D,20240531,000000,6.9478,6.965,6.81,6.92,7975,0
+LPCN.US,D,20240603,000000,7.04,7.12,6.67,6.9,52020,0
+LPCN.US,D,20240604,000000,6.99,7.0999,6.76,7.09,39044,0
+LPCN.US,D,20240605,000000,7,7.07,6.9,7.05,11440,0
+LPCN.US,D,20240606,000000,7,7.08,6.92,7.08,30370,0
+LPCN.US,D,20240607,000000,6.8594,7.66,6.8594,7.52,47175,0
+LPCN.US,D,20240610,000000,7.88,8.25,7.46,7.98,84037,0
+LPCN.US,D,20240611,000000,8,8.0135,7.53,7.82,61862,0
+LPCN.US,D,20240612,000000,7.82,8.03,7.82,7.95,23872,0
+LPCN.US,D,20240613,000000,7.97,8.1999,7.9,8.18,31327,0
+LPCN.US,D,20240614,000000,8.17,9.7399,8.14,9.49,164659,0
+LPCN.US,D,20240617,000000,9.55,10.85,9.3921,10.69,233696,0
+LPCN.US,D,20240618,000000,11.01,11.79,6.27,7.18,446337,0
+LPCN.US,D,20240620,000000,7.5,8.5394,7.35,7.74,160268,0
+LPCN.US,D,20240621,000000,7.93,9.2,7.29,8.98,91985,0
+LPCN.US,D,20240624,000000,8.94,9.89,8.75,9.3,95654,0
+LPCN.US,D,20240625,000000,8.5,8.68,7.72,8.15,104758,0
+LPCN.US,D,20240626,000000,8.08,8.18,7.385,7.85,60772,0
+LPCN.US,D,20240627,000000,7.74,8.32,7.56,7.75,17869,0
+LPCN.US,D,20240628,000000,7.68,8.27,7.1717,8.24,25125,0
+LPCN.US,D,20240701,000000,8.2,8.7081,7.63,7.72,22325,0
+LPCN.US,D,20240702,000000,7.81,7.9,7.328,7.56,33747,0
+LPCN.US,D,20240703,000000,7.56,8.2266,7.502,7.83,21743,0
+LPCN.US,D,20240705,000000,7.87,7.9094,7.105,7.29,30344,0
+LPCN.US,D,20240708,000000,7.3,7.7799,7,7.435,34551,0
+LPCN.US,D,20240709,000000,7.71,7.72,7.395,7.72,19272,0
+LPCN.US,D,20240710,000000,7.62,7.85,7.51,7.55,12738,0
+LPCN.US,D,20240711,000000,7.58,7.75,7.5,7.68,14015,0
+LPCN.US,D,20240712,000000,7.8931,7.8977,7.5438,7.69,7994,0
+LPCN.US,D,20240715,000000,7.61,7.61,7.14,7.14,58844,0
+LPCN.US,D,20240716,000000,7.14,7.29,6.85,6.91,38654,0
+LPCN.US,D,20240717,000000,6.93,6.96,6.15,6.38,53977,0
+LPCN.US,D,20240718,000000,6.33,6.43,5.41,5.54,87482,0
+LPCN.US,D,20240719,000000,5.48,5.97,5.41,5.65,33973,0
+LPCN.US,D,20240722,000000,5.73,6.5,5.73,6.33,26429,0
+LPCN.US,D,20240723,000000,6.27,7.18,6.1701,6.41,37238,0
+LPCN.US,D,20240724,000000,6.5,6.5,5.81,5.95,26704,0
+LPCN.US,D,20240725,000000,5.96,6.025,5.77,5.82,10076,0
+LPCN.US,D,20240726,000000,6,6,5.51,5.51,14973,0
+LPCN.US,D,20240729,000000,5.43,5.43,4.86,4.93,52494,0
+LPCN.US,D,20240730,000000,4.95,5.0681,4.95,5.01,11100,0
+LPCN.US,D,20240731,000000,4.98,5.22,4.95,5.21,16906,0
+LPCN.US,D,20240801,000000,5.27,5.27,4.96,5.08,9581,0
+LPCN.US,D,20240802,000000,4.85,5.1669,4.85,4.96,13802,0
+LPCN.US,D,20240805,000000,4.68,5.11,4.6684,4.98,21326,0
+LPCN.US,D,20240806,000000,5.13,5.13,4.9601,5.12,15554,0
+LPCN.US,D,20240807,000000,5.18,5.92,4.95,5.04,107182,0
+LPCN.US,D,20240808,000000,4.95,5.43,4.25,4.39,110709,0
+LPCN.US,D,20240809,000000,4.26,4.73,3.92,4.41,40621,0
+LPCN.US,D,20240812,000000,4.38,4.38,3.705,4.01,54855,0
+LPCN.US,D,20240813,000000,3.98,4.01,3.72,3.8,25889,0
+LPCN.US,D,20240814,000000,3.77,3.9,3.77,3.78,12628,0
+LPCN.US,D,20240815,000000,3.81,3.8421,3.66,3.66,28408,0
+LPCN.US,D,20240816,000000,3.65,3.83,3.58,3.7,45093,0
+LPCN.US,D,20240819,000000,3.69,3.83,3.57,3.71,29484,0
+LPCN.US,D,20240820,000000,3.63,3.7,3.57,3.64,14197,0
+LPCN.US,D,20240821,000000,3.63,3.7123,3.55,3.58,22208,0
+LPCN.US,D,20240822,000000,3.6,3.73,3.57,3.71,4932,0
+LPCN.US,D,20240823,000000,3.6623,3.72,3.66,3.67,11902,0
+LPCN.US,D,20240826,000000,3.68,3.72,3.55,3.63,25940,0
+LPCN.US,D,20240827,000000,3.62,3.69,3.52,3.52,11121,0
+LPCN.US,D,20240828,000000,3.5,3.71,3.5,3.7,12050,0
+LPCN.US,D,20240829,000000,3.63,3.72,3.5,3.59,20536,0
+LPCN.US,D,20240830,000000,3.6889,3.6889,3.52,3.67,4876,0
+LPCN.US,D,20240903,000000,3.63,3.65,3.57,3.65,14341,0
+LPCN.US,D,20240904,000000,3.62,3.7199,3.5503,3.7199,14849,0
+LPCN.US,D,20240905,000000,3.63,3.74,3.59,3.74,24120,0
+LPCN.US,D,20240906,000000,3.64,3.74,3.5301,3.66,13170,0
+LPCN.US,D,20240909,000000,3.65,3.74,3.5845,3.74,16326,0
+LPCN.US,D,20240910,000000,3.75,4.1967,3.74,3.98,50638,0
+LPCN.US,D,20240911,000000,4.05,4.25,3.8501,3.92,16067,0
+LPCN.US,D,20240912,000000,3.88,4.39,3.87,4.08,26616,0
+LPCN.US,D,20240913,000000,4.08,4.8373,4.08,4.61,65552,0
+LPCN.US,D,20240916,000000,4.61,4.83,4.43,4.75,39784,0
+LPCN.US,D,20240917,000000,4.76,5.62,4.59,4.83,262428,0
+LPCN.US,D,20240918,000000,4.86,5.56,4.84,5.01,89166,0
+LPCN.US,D,20240919,000000,5.13,5.2903,4.74,4.77,55271,0
+LPCN.US,D,20240920,000000,4.74,5.1243,4.53,4.84,17560,0
+LPCN.US,D,20240923,000000,4.87,4.87,4.4,4.54,22534,0
+LPCN.US,D,20240924,000000,4.84,4.84,4.5,4.55,35403,0
+LPCN.US,D,20240925,000000,4.6,4.9565,4.5026,4.74,12114,0
+LPCN.US,D,20240926,000000,4.72,4.88,4.5,4.64,11314,0
+LPCN.US,D,20240927,000000,4.61,4.7868,4.35,4.44,23381,0
+LPCN.US,D,20240930,000000,4.44,4.54,4.31,4.49,16084,0
+LPCN.US,D,20241001,000000,4.44,4.62,4.012,4.33,24023,0
+LPCN.US,D,20241002,000000,4.3,4.5,4.2401,4.25,20847,0
+LPCN.US,D,20241003,000000,4.4,4.6299,4.4,4.48,6224,0
+LPCN.US,D,20241004,000000,4.58,5,4.58,4.66,30288,0
+LPCN.US,D,20241007,000000,4.67,5.2,4.585,4.99,21046,0
+LPCN.US,D,20241008,000000,5.1,5.4899,4.895,5.3,41319,0
+LPCN.US,D,20241009,000000,5.35,5.35,4.89,5.17,31059,0
+LPCN.US,D,20241010,000000,5.29,5.39,4.9115,5.2,35247,0
+LPCN.US,D,20241011,000000,5.21,5.33,4.97,5.14,26710,0
+LPCN.US,D,20241014,000000,5.1251,5.14,5.009,5.105,10188,0
+LPCN.US,D,20241015,000000,5.05,5.3,5,5.08,13895,0
+LPCN.US,D,20241016,000000,5.08,5.2,4.9001,5.08,9826,0
+LPCN.US,D,20241017,000000,4.93,5.09,4.9,5.04,8887,0
+LPCN.US,D,20241018,000000,5.09,5.35,5.0001,5.23,15179,0
+LPCN.US,D,20241021,000000,5.21,5.85,5.06,5.56,75004,0
+LPCN.US,D,20241022,000000,5.52,5.52,5.3,5.5,11536,0
+LPCN.US,D,20241023,000000,5.42,5.498,5.1349,5.475,33585,0
+LPCN.US,D,20241024,000000,5.56,5.8689,5.535,5.72,15465,0
+LPCN.US,D,20241025,000000,5.64,5.79,5.49,5.77,15459,0
+LPCN.US,D,20241028,000000,5.8,5.865,5.2675,5.55,40323,0
+LPCN.US,D,20241029,000000,5.58,5.61,5.3301,5.57,8687,0
+LPCN.US,D,20241030,000000,5.635,5.635,5.36,5.42,3972,0
+LPCN.US,D,20241031,000000,5.45,5.6767,5.3863,5.54,19271,0
+LPCN.US,D,20241101,000000,5.8,6.13,5.54,6.08,71205,0
+LPCN.US,D,20241104,000000,6.16,6.1683,5.54,6.09,34164,0
+LPCN.US,D,20241105,000000,6.08,6.08,5.36,5.83,38419,0
+LPCN.US,D,20241106,000000,5.9,6.06,5.6432,6.06,29280,0
+LPCN.US,D,20241107,000000,6,6.1564,5.25,5.59,64658,0
+LPCN.US,D,20241108,000000,5.52,5.9278,4.7,4.76,66659,0
+LPCN.US,D,20241111,000000,4.85,5.53,4.83,5.33,37065,0
+LPCN.US,D,20241112,000000,5.25,5.33,4.79,5.1,18076,0
+LPCN.US,D,20241113,000000,5.07,5.4,4.99,5.18,14740,0
+LPCN.US,D,20241114,000000,5.1,5.23,5.035,5.21,7504,0
+LPCN.US,D,20241115,000000,5,5.227,4.87,4.89,11405,0
+LPCN.US,D,20241118,000000,4.918,4.9681,4.63,4.72,21729,0
+LPCN.US,D,20241119,000000,4.7,4.94,4.6701,4.76,13500,0
+LPCN.US,D,20241120,000000,4.73,4.98,4.6379,4.71,5283,0
+LPCN.US,D,20241121,000000,4.71,5.15,4.7087,5.0001,13635,0
+LPCN.US,D,20241122,000000,5.01,5.2,4.866,5.15,10670,0
+LPCN.US,D,20241125,000000,5.15,5.2,4.8901,5.01,19376,0
+LPCN.US,D,20241126,000000,5.03,5.03,4.01,4.42,123319,0
+LPCN.US,D,20241127,000000,4.46,4.7768,4.45,4.45,42847,0
+LPCN.US,D,20241129,000000,4.48,4.59,4.31,4.54,14628,0
+LPCN.US,D,20241202,000000,4.49,4.5,4.19,4.3,15986,0
+LPCN.US,D,20241203,000000,4.39,4.82,4.39,4.73,36918,0
+LPCN.US,D,20241204,000000,4.71,4.95,4.655,4.91,16149,0
+LPCN.US,D,20241205,000000,4.93,5,4.86,4.99,16024,0
+LPCN.US,D,20241206,000000,5,5.1612,4.82,5.1,34448,0
+LPCN.US,D,20241209,000000,5.08,5.425,5.01,5.15,28616,0
+LPCN.US,D,20241210,000000,5.09,5.32,5,5.2,26252,0
+LPCN.US,D,20241211,000000,5.33,5.4,5,5.31,32611,0
+LPCN.US,D,20241212,000000,5.29,5.4699,5.145,5.26,11977,0
+LPCN.US,D,20241213,000000,5.38,5.38,5,5.02,14130,0
+LPCN.US,D,20241216,000000,4.95,5.1447,4.9,4.99,17918,0
+LPCN.US,D,20241217,000000,4.7,5.28,4.7,5.21,80813,0
+LPCN.US,D,20241218,000000,5.19,5.25,4.7354,4.74,47851,0
+LPCN.US,D,20241219,000000,4.8029,5.06,4.68,4.68,13335,0
+LPCN.US,D,20241220,000000,4.7,5,4.7,4.87,65564,0
+LPCN.US,D,20241223,000000,4.82,4.92,4.5711,4.8,65186,0
+LPCN.US,D,20241224,000000,4.82,4.9262,4.8123,4.8981,6978,0
+LPCN.US,D,20241226,000000,4.81,5.2151,4.6,4.72,46840,0
+LPCN.US,D,20241227,000000,4.52,4.9121,4.52,4.76,33293,0
+LPCN.US,D,20241230,000000,4.7,4.79,4.5,4.58,31845,0
+LPCN.US,D,20241231,000000,4.56,5.0649,4.56,4.88,41595,0
+LPCN.US,D,20250102,000000,4.86,5.02,4.755,4.86,30166,0
+LPCN.US,D,20250103,000000,4.89,5.1,4.8216,5.06,24780,0
+LPCN.US,D,20250106,000000,5.2,5.2,5,5,9786,0
+LPCN.US,D,20250107,000000,5.03,5.5,5.03,5.29,56010,0
+LPCN.US,D,20250108,000000,5.3,5.4,4.9641,5.23,24592,0
+LPCN.US,D,20250110,000000,5.24,5.24,4.82,4.89,30976,0
+LPCN.US,D,20250113,000000,4.86,4.86,4.5,4.59,48876,0
+LPCN.US,D,20250114,000000,4.48,4.73,4.48,4.6,14409,0
+LPCN.US,D,20250115,000000,4.71,4.889,4.62,4.62,31200,0
+LPCN.US,D,20250116,000000,4.84,4.84,4.42,4.45,13462,0
+LPCN.US,D,20250117,000000,4.47,4.5592,4.25,4.37,42055,0
+LPCN.US,D,20250121,000000,4.38,4.73,4.32,4.6,19789,0
+LPCN.US,D,20250122,000000,4.66,4.7,4.3819,4.39,30378,0
+LPCN.US,D,20250123,000000,4.4,4.6999,4.4,4.54,39410,0
+LPCN.US,D,20250124,000000,4.64,4.83,4.5,4.69,12572,0
+LPCN.US,D,20250127,000000,4.85,5.095,4.52,4.52,27665,0
+LPCN.US,D,20250128,000000,4.55,4.7724,4.41,4.57,95745,0
+LPCN.US,D,20250129,000000,4.57,4.64,4.42,4.52,79471,0
+LPCN.US,D,20250130,000000,4.585,4.585,4.47,4.47,16500,0
+LPCN.US,D,20250131,000000,4.49,4.49,4.32,4.32,37761,0
+LPCN.US,D,20250203,000000,4.29,4.6,4.2888,4.36,13237,0
+LPCN.US,D,20250204,000000,4.561,4.57,4.41,4.54,2502,0
+LPCN.US,D,20250205,000000,4.55,4.55,4.41,4.43,3140,0
+LPCN.US,D,20250206,000000,4.4,4.42,3.6301,3.78,172285,0
+LPCN.US,D,20250207,000000,3.9292,3.9292,3.5,3.5,44449,0
+LPCN.US,D,20250210,000000,3.49,3.6,3.4,3.5,29283,0
+LPCN.US,D,20250211,000000,3.47,3.646,3.41,3.41,9226,0
+LPCN.US,D,20250212,000000,3.45,3.59,3.45,3.53,19271,0
+LPCN.US,D,20250213,000000,3.55,3.6,3.47,3.54,12465,0
+LPCN.US,D,20250214,000000,3.52,3.7866,3.474,3.63,24206,0
+LPCN.US,D,20250218,000000,3.55,3.7422,3.4155,3.56,22500,0
+LPCN.US,D,20250219,000000,3.55,3.61,3.5,3.61,11200,0
+LPCN.US,D,20250220,000000,3.62,3.62,3.4,3.59,9602,0
+LPCN.US,D,20250221,000000,3.5,3.5,3.36,3.38,16374,0
+LPCN.US,D,20250224,000000,3.33,3.445,3.1,3.13,18531,0
+LPCN.US,D,20250225,000000,3.2,3.25,2.96,3.15,28276,0
+LPCN.US,D,20250226,000000,3.21,3.2376,3.11,3.2376,5773,0
+LPCN.US,D,20250227,000000,3.24,3.2414,3.16,3.16,3895,0
+LPCN.US,D,20250228,000000,3.22,3.22,3.07,3.07,5083,0
+LPCN.US,D,20250303,000000,3.09,3.1,2.9836,3.01,5681,0
+LPCN.US,D,20250304,000000,2.98,3.1322,2.9101,3.07,24659,0
+LPCN.US,D,20250305,000000,3.14,3.6215,3.05,3.38,29120,0
+LPCN.US,D,20250306,000000,3.32,3.4638,3.2921,3.44,7167,0
+LPCN.US,D,20250307,000000,3.41,3.4468,3.27,3.44,4642,0
+LPCN.US,D,20250310,000000,3.35,3.42,2.96,3.2,12044,0
+LPCN.US,D,20250311,000000,3.01,3.31,3.01,3.1,27609,0
+LPCN.US,D,20250312,000000,3.1,3.36,3.0098,3.21,19095,0
+LPCN.US,D,20250313,000000,3.11,3.3799,3.1008,3.3,15984,0
+LPCN.US,D,20250314,000000,3.36,3.42,3.22,3.35,14326,0
+LPCN.US,D,20250317,000000,3.35,3.565,3.3364,3.5,10998,0
+LPCN.US,D,20250318,000000,3.49,3.6,3.38,3.45,7791,0
+LPCN.US,D,20250319,000000,3.46,3.6821,3.45,3.68,5640,0
+LPCN.US,D,20250320,000000,3.5731,3.58,3.5,3.5,7088,0
+LPCN.US,D,20250321,000000,3.595,3.595,3.1639,3.54,7849,0
+LPCN.US,D,20250324,000000,3.49,3.7,3.28,3.68,20280,0
+LPCN.US,D,20250325,000000,3.71,3.7299,3.46,3.56,19335,0
+LPCN.US,D,20250326,000000,3.585,3.6359,3.47,3.47,3935,0
+LPCN.US,D,20250327,000000,3.49,3.49,3.3,3.3125,5951,0
+LPCN.US,D,20250328,000000,3.33,3.4449,3.25,3.28,4067,0
+LPCN.US,D,20250331,000000,3.26,3.3499,3,3.18,8974,0
+LPCN.US,D,20250401,000000,3.25,3.57,3.19,3.345,6871,0
+LPCN.US,D,20250402,000000,3.16,3.409,3.16,3.17,41404,0
+LPCN.US,D,20250403,000000,3.16,3.32,3.1,3.1,6947,0
+LPCN.US,D,20250404,000000,2.95,3.3199,2.95,3.01,8220,0
+LPCN.US,D,20250407,000000,2.91,2.98,2.75,2.84,18406,0
+LPCN.US,D,20250408,000000,2.9,2.9899,2.81,2.83,10724,0
+LPCN.US,D,20250409,000000,2.78,3.09,2.7501,3.06,13281,0
+LPCN.US,D,20250410,000000,3.0625,3.14,2.8233,3.14,7592,0
+LPCN.US,D,20250411,000000,2.8259,3.0912,2.821,3.07,13163,0
+LPCN.US,D,20250414,000000,3.11,3.14,3.01,3.12,10513,0
+LPCN.US,D,20250415,000000,3.14,3.3435,3.05,3.05,7317,0
+LPCN.US,D,20250416,000000,3.05,3.13,3.0001,3.01,3398,0
+LPCN.US,D,20250417,000000,3.01,3.2399,3,3,4104,0
+LPCN.US,D,20250421,000000,3.03,3.27,3,3.01,13782,0
+LPCN.US,D,20250422,000000,3.06,3.1684,3.01,3.01,12845,0
+LPCN.US,D,20250423,000000,3.08,3.1534,3.05,3.1,6233,0
+LPCN.US,D,20250424,000000,3.215,3.215,3.0601,3.18,19297,0
+LPCN.US,D,20250425,000000,3.2556,3.3616,3.1745,3.19,5061,0
+LPCN.US,D,20250428,000000,3.14,3.4,3.05,3.28,12504,0
+LPCN.US,D,20250429,000000,3.32,3.446,3.26,3.26,7430,0
+LPCN.US,D,20250430,000000,3.4887,3.4887,3.18,3.31,9503,0
+LPCN.US,D,20250501,000000,3.36,3.5603,3.36,3.56,10218,0
+LPCN.US,D,20250502,000000,3.59,3.59,3.32,3.34,3945,0
+LPCN.US,D,20250505,000000,3.32,3.46,3.32,3.42,8049,0
+LPCN.US,D,20250506,000000,3.43,3.6,3.1623,3.3182,37442,0
+LPCN.US,D,20250507,000000,3.38,3.47,3.12,3.3,8064,0
+LPCN.US,D,20250508,000000,3.6,3.6,3.2292,3.2328,10353,0
+LPCN.US,D,20250509,000000,3.25,3.4,3.2,3.275,21065,0
+LPCN.US,D,20250512,000000,3.4587,3.46,2.6838,2.92,136904,0
+LPCN.US,D,20250513,000000,2.91,3.01,2.8241,2.87,28852,0
+LPCN.US,D,20250514,000000,3.0588,3.5,2.85,3.16,113050,0
+LPCN.US,D,20250515,000000,3.34,3.8,3.3,3.73,82195,0
+LPCN.US,D,20250516,000000,3.73,4.23,3.5,3.99,480590,0
+LPCN.US,D,20250519,000000,3.94,4.03,3.63,3.63,55324,0
+LPCN.US,D,20250520,000000,3.72,3.98,3.55,3.64,140405,0
+LPCN.US,D,20250521,000000,3.5131,3.7899,3.4,3.62,71072,0
+LPCN.US,D,20250522,000000,3.77,3.9175,3.45,3.69,42956,0
+LPCN.US,D,20250523,000000,3.65,3.89,3.56,3.58,27082,0
+LPCN.US,D,20250527,000000,3.61,3.8,3.46,3.52,37097,0
+LPCN.US,D,20250528,000000,3.55,3.68,3.4,3.4,20246,0
+LPCN.US,D,20250529,000000,3.4,3.48,3.2826,3.345,34280,0
+LPCN.US,D,20250530,000000,3.28,3.6274,3.28,3.38,13220,0
+LPCN.US,D,20250602,000000,3.41,3.59,3.12,3.28,50401,0
+LPCN.US,D,20250603,000000,3.3,3.356,3.1818,3.2,8833,0
+LPCN.US,D,20250604,000000,3.19,3.4899,3,3.2,46287,0
+LPCN.US,D,20250605,000000,3.11,3.3575,3.11,3.122,14776,0
+LPCN.US,D,20250606,000000,3.13,3.23,3.01,3.17,9455,0
+LPCN.US,D,20250609,000000,3.03,3.535,3.0017,3.37,611361,0
+LPCN.US,D,20250610,000000,3.2,3.39,3.14,3.3,73098,0
+LPCN.US,D,20250611,000000,3.24,3.6,3.17,3.3,58355,0
+LPCN.US,D,20250612,000000,3.1539,3.27,3,3.16,39663,0
+LPCN.US,D,20250613,000000,3.1,3.1893,3.05,3.1152,12243,0
+LPCN.US,D,20250616,000000,3.13,3.2021,3.02,3.06,14920,0
+LPCN.US,D,20250617,000000,3.06,3.2282,3.06,3.135,43080,0
+LPCN.US,D,20250618,000000,3.14,3.2499,3.0735,3.205,15926,0
+LPCN.US,D,20250620,000000,3.2,3.3294,3.1101,3.3,26636,0
+LPCN.US,D,20250623,000000,3.25,3.2967,3.14,3.14,19825,0
+LPCN.US,D,20250624,000000,3.18,3.244,3.18,3.2,2507,0
+LPCN.US,D,20250625,000000,3.1914,3.23,3.19,3.23,10306,0
+LPCN.US,D,20250626,000000,3.19,3.53,3.13,3.22,98781,0
+LPCN.US,D,20250627,000000,3.365,3.45,3.18,3.29,36068,0
+LPCN.US,D,20250630,000000,3.32,3.32,3.15,3.16,34123,0
+LPCN.US,D,20250701,000000,3.15,3.22,3.11,3.19,40850,0
+LPCN.US,D,20250702,000000,3.19,3.225,3.1001,3.11,24082,0
+LPCN.US,D,20250703,000000,3.15,3.19,3.09,3.1,25679,0
+LPCN.US,D,20250707,000000,3.1,3.34,3.1,3.11,15535,0
+LPCN.US,D,20250708,000000,3.11,3.24,3.1,3.14,26121,0
+LPCN.US,D,20250709,000000,3.2,3.3,3.14,3.2067,46053,0
+LPCN.US,D,20250710,000000,3.16,3.39,3.1016,3.32,57838,0
+LPCN.US,D,20250711,000000,3.26,3.37,3.15,3.265,29983,0
+LPCN.US,D,20250714,000000,3.24,3.26,3.155,3.2,17022,0
+LPCN.US,D,20250715,000000,3.16,3.19,3,3,36079,0
+LPCN.US,D,20250716,000000,3.0003,3.25,3.0003,3.17,38817,0
+LPCN.US,D,20250717,000000,3.185,3.27,3.15,3.17,41025,0
+LPCN.US,D,20250718,000000,3.14,3.25,3.105,3.1155,58647,0
+LPCN.US,D,20250721,000000,3.14,3.26,3.1,3.17,37338,0
+LPCN.US,D,20250722,000000,3.15,3.2808,3.1269,3.26,51237,0
+LPCN.US,D,20250723,000000,3.29,3.48,3.26,3.27,129414,0
+LPCN.US,D,20250724,000000,3.3,3.58,3.2911,3.32,55905,0
+LPCN.US,D,20250725,000000,3.36,3.6,3.3,3.44,33440,0
+LPCN.US,D,20250728,000000,3.46,3.5288,3.27,3.3977,18884,0
+LPCN.US,D,20250729,000000,3.36,3.3709,3.24,3.27,16065,0
+LPCN.US,D,20250730,000000,3.27,3.4315,3.27,3.33,6921,0
+LPCN.US,D,20250731,000000,3.32,3.4474,3.23,3.23,8711,0
+LPCN.US,D,20250801,000000,3.2924,3.2924,3.12,3.15,21720,0
+LPCN.US,D,20250804,000000,3.13,3.23,3.1001,3.13,47352,0
+LPCN.US,D,20250805,000000,3.11,3.2537,3.08,3.08,64849,0
+LPCN.US,D,20250806,000000,3.05,3.1,3.02,3.02,20905,0
+LPCN.US,D,20250807,000000,3.02,3.08,2.92,2.98,16228,0
+LPCN.US,D,20250808,000000,3.0928,3.0928,2.93,2.93,5980,0
+LPCN.US,D,20250811,000000,2.99,3.1,2.92,2.95,20585,0
+LPCN.US,D,20250812,000000,2.98,3.0294,2.86,2.97,20528,0
+LPCN.US,D,20250813,000000,2.95,3.0592,2.95,3.015,13894,0
+LPCN.US,D,20250814,000000,2.96,3.05,2.96,3.04,6803,0
+LPCN.US,D,20250815,000000,3.05,3.0501,3.01,3.027,6335,0
+LPCN.US,D,20250818,000000,3.05,3.08,3.01,3.01,20215,0
+LPCN.US,D,20250819,000000,3,3.14,2.91,2.96,31110,0
+LPCN.US,D,20250820,000000,2.9997,3.04,2.91,3.04,16192,0
+LPCN.US,D,20250821,000000,3.06,3.07,3.0001,3.01,3850,0
+LPCN.US,D,20250822,000000,3.045,3.1385,2.97,3.11,36307,0
+LPCN.US,D,20250825,000000,3.04,3.06,2.99,3.02,15115,0
+LPCN.US,D,20250826,000000,2.9977,3.11,2.9977,3.1,8919,0
+LPCN.US,D,20250827,000000,3.11,3.11,2.99,3.01,24529,0
+LPCN.US,D,20250828,000000,3.02,3.13,2.9618,2.98,19561,0
+LPCN.US,D,20250829,000000,2.98,2.98,2.8647,2.91,14861,0
+LPCN.US,D,20250902,000000,2.91,3,2.87,2.9,21428,0
+LPCN.US,D,20250903,000000,2.91,2.9545,2.855,2.9,9846,0
+LPCN.US,D,20250904,000000,2.89,2.9399,2.86,2.89,16255,0
+LPCN.US,D,20250905,000000,2.88,2.95,2.88,2.89,10974,0
+LPCN.US,D,20250908,000000,2.92,2.9495,2.8887,2.91,10836,0
+LPCN.US,D,20250909,000000,2.94,2.95,2.865,2.865,17223,0
+LPCN.US,D,20250910,000000,2.87,3.0199,2.87,3,23684,0
+LPCN.US,D,20250911,000000,2.985,3.02,2.94,2.94,17525,0
+LPCN.US,D,20250912,000000,2.96,3.01,2.96,2.9754,12874,0
+LPCN.US,D,20250915,000000,2.96,2.98,2.94,2.97,7691,0
+LPCN.US,D,20250916,000000,2.97,3.0837,2.89,2.95,13821,0
+LPCN.US,D,20250917,000000,2.945,2.9719,2.85,2.85,17984,0
+LPCN.US,D,20250918,000000,3.05,3.05,2.81,2.81,10071,0
+LPCN.US,D,20250919,000000,2.925,2.97,2.85,2.88,10323,0
+LPCN.US,D,20250922,000000,2.8548,2.915,2.84,2.86,11775,0
+LPCN.US,D,20250923,000000,2.8295,2.86,2.75,2.76,31246,0
+LPCN.US,D,20250924,000000,2.8299,2.8299,2.68,2.76,19228,0
+LPCN.US,D,20250925,000000,2.72,2.7893,2.65,2.68,22889,0
+LPCN.US,D,20250926,000000,2.78,2.83,2.68,2.73,23847,0
+LPCN.US,D,20250929,000000,2.75,2.8149,2.73,2.81,10085,0
+LPCN.US,D,20250930,000000,2.77,2.94,2.77,2.85,20964,0
+LPCN.US,D,20251001,000000,2.93,2.97,2.83,2.97,24550,0
+LPCN.US,D,20251002,000000,3,3.0999,2.9594,3.09,59262,0
+LPCN.US,D,20251003,000000,3.15,3.44,3.1,3.35,172093,0
+LPCN.US,D,20251006,000000,3.4,3.52,3.13,3.2,325243,0
+LPCN.US,D,20251007,000000,3.22,3.4136,3.166,3.22,70306,0
+LPCN.US,D,20251008,000000,3.22,3.2812,3.11,3.16,48224,0
+LPCN.US,D,20251009,000000,3.15,3.15,3.08,3.15,32316,0
+LPCN.US,D,20251010,000000,3.16,3.22,3.07,3.1,26056,0
+LPCN.US,D,20251013,000000,3.05,3.135,3.05,3.11,9746,0
+LPCN.US,D,20251014,000000,3.05,3.21,3.03,3.21,21876,0
+LPCN.US,D,20251015,000000,3.15,3.2,3.0773,3.1101,10965,0
+LPCN.US,D,20251016,000000,3.13,3.19,2.9201,3.11,102891,0
+LPCN.US,D,20251017,000000,3.14,3.14,2.98,3.02,12716,0
+LPCN.US,D,20251020,000000,2.9501,3.08,2.9,2.92,84731,0
+LPCN.US,D,20251021,000000,3.01,3.01,2.86,2.93,21825,0
+LPCN.US,D,20251022,000000,2.91,2.93,2.75,2.81,50734,0
+LPCN.US,D,20251023,000000,2.85,2.85,2.76,2.79,33547,0
+LPCN.US,D,20251024,000000,2.8,2.909468,2.76,2.9,36504,0
+LPCN.US,D,20251027,000000,2.9,2.9199,2.81,2.82,26759,0
+LPCN.US,D,20251028,000000,2.83,2.83,2.72,2.75,29763,0
+LPCN.US,D,20251029,000000,2.8,2.8,2.65,2.69,40810,0
+LPCN.US,D,20251030,000000,2.7092,2.7365,2.57,2.6,52977,0
+LPCN.US,D,20251031,000000,2.63,2.7711,2.57,2.66,32459,0
+LPCN.US,D,20251103,000000,2.66,2.71,2.63,2.65,6068,0
+LPCN.US,D,20251104,000000,2.57,2.6387,2.52,2.53,23924,0
+LPCN.US,D,20251105,000000,2.55,2.69,2.54,2.56,21957,0
+LPCN.US,D,20251106,000000,2.6,2.78,2.6,2.64,31550,0
+LPCN.US,D,20251107,000000,2.63,2.63,2.5274,2.54,20607,0
+LPCN.US,D,20251110,000000,2.58,2.917,2.57,2.89,49385,0
+LPCN.US,D,20251111,000000,2.91,3.0745,2.83,2.89,50652,0
+LPCN.US,D,20251112,000000,2.89,3.005,2.87,2.92,37943,0
+LPCN.US,D,20251113,000000,2.86,2.97,2.8,2.82,18112,0
+LPCN.US,D,20251114,000000,2.82,2.9,2.81,2.87,26018,0
+LPCN.US,D,20251117,000000,2.8504,3.05,2.8504,3,39651,0
+LPCN.US,D,20251118,000000,3.1,3.59,3.09,3.38,487564,0
+LPCN.US,D,20251119,000000,3.11,3.31,3.07,3.21,69159,0
+LPCN.US,D,20251120,000000,3.21,3.32,3.11,3.15,28690,0
+LPCN.US,D,20251121,000000,3.16,3.2,3.11,3.16,21487,0
+LPCN.US,D,20251124,000000,3.16,3.25,3.16,3.25,13306,0
+LPCN.US,D,20251125,000000,3.26,3.37,3.23,3.27,41572,0
+LPCN.US,D,20251126,000000,3.27,3.47,3.21,3.28,34320,0
+LPCN.US,D,20251128,000000,3.33,3.4499,3.33,3.44,21006,0
+LPCN.US,D,20251201,000000,3.3381,3.3799,3.2884,3.31,8765,0
+LPCN.US,D,20251202,000000,3.3416,3.3416,3.2101,3.25,25287,0
+LPCN.US,D,20251203,000000,3.25,3.2775,3.07,3.09,31252,0
+LPCN.US,D,20251204,000000,3.06,3.149,2.98,3.1,16683,0
+LPCN.US,D,20251205,000000,3.14,3.31,3.14,3.15,26307,0
+LPCN.US,D,20251208,000000,3.2,3.285,3.1656,3.27,8333,0
+LPCN.US,D,20251209,000000,3.23,3.34,3.23,3.27,6450,0
+LPCN.US,D,20251210,000000,3.27,3.3745,3.26,3.3,10011,0
+LPCN.US,D,20251211,000000,3.29,3.39,3.18,3.18,17793,0
+LPCN.US,D,20251212,000000,3.15,3.19,3.11,3.17,18184,0
+LPCN.US,D,20251215,000000,3.17,3.17,3.05,3.15,35759,0
+LPCN.US,D,20251216,000000,3.1459,3.275,3.14,3.15,18902,0
+LPCN.US,D,20251217,000000,3.19,3.93,3.1613,3.67,264680,0
+LPCN.US,D,20251218,000000,3.71,4.35,3.56,4.2,551330,0
+LPCN.US,D,20251219,000000,4.23,4.35,4.101,4.25,102572,0
+LPCN.US,D,20251222,000000,4.19,4.31,4.07,4.26,54595,0
+LPCN.US,D,20251223,000000,4.23,4.66,4.17,4.61,62273,0
+LPCN.US,D,20251224,000000,4.63,4.72,4.2135,4.65,26623,0
+LPCN.US,D,20251226,000000,4.68,5.25,4.5601,5.23,139555,0
+LPCN.US,D,20251229,000000,5.26,6.72,5.2,6.29,770170,0
+LPCN.US,D,20251230,000000,6.13,6.64,5.88,6.57,197949,0
+LPCN.US,D,20251231,000000,6.64,8.29,6.301,8.03,422115,0
+LPCN.US,D,20260102,000000,8.01,8.3472,7.51,8,271440,0
+LPCN.US,D,20260105,000000,7.8,7.98,6.93,7.3,205668,0
+LPCN.US,D,20260106,000000,7.29,8,7.211,7.515,96569,0
+LPCN.US,D,20260107,000000,7.61,7.7099,7.45,7.52,74077,0
+LPCN.US,D,20260108,000000,7.46,7.66,6.96,7.53,105522,0
+LPCN.US,D,20260109,000000,7.56,8.13,7.3601,8.01,79224,0
+LPCN.US,D,20260112,000000,8.02,9.13,8,9.03,344101,0
+LPCN.US,D,20260113,000000,9.05,10.75,8.69,10.47,459854,0
+LPCN.US,D,20260114,000000,10.34,11.34,9.76,11,345314,0
+LPCN.US,D,20260115,000000,11,12.37,10.8,11.26,379526,0
+LPCN.US,D,20260116,000000,11.09,11.44,10.56,11.13,244854,0
+LPCN.US,D,20260120,000000,10.9,11.025,9.84,9.92,129835,0
+LPCN.US,D,20260121,000000,10.39,10.39,9.3,9.69,124917,0
+LPCN.US,D,20260122,000000,9.6,10.9,9.5,10.445,117522,0
+LPCN.US,D,20260123,000000,10.36,11.09,9.82,10.91,133262,0
+LPCN.US,D,20260126,000000,10.82,10.988,10.42,10.71,49832,0
+LPCN.US,D,20260127,000000,10.52,11.105,9.87,10.38,81996,0
+LPCN.US,D,20260128,000000,9.97,10.135,8.8,9.46,251601,0
+LPCN.US,D,20260129,000000,9.41,9.41,8.83,8.99,68123,0
+LPCN.US,D,20260130,000000,9.04,9.15,8.71,9,104603,0
+LPCN.US,D,20260202,000000,9,9.28,9,9.01,66123,0
+LPCN.US,D,20260203,000000,9.06,9.06,8,8.35,64993,0
+LPCN.US,D,20260204,000000,8.44,8.44,8,8.18,61489,0
+LPCN.US,D,20260205,000000,8.04,8.4,7.62,7.72,78291,0
+LPCN.US,D,20260206,000000,7.84,8.91,7.84,8.49,120721,0
+LPCN.US,D,20260209,000000,8.55,9.14,8.25,8.89,43431,0
+LPCN.US,D,20260210,000000,8.79,9.3227,8.516,8.81,32431,0
+LPCN.US,D,20260211,000000,8.67,8.85,8.3501,8.72,21937,0
+LPCN.US,D,20260212,000000,8.81,9.15,8.5257,8.67,18210,0
+LPCN.US,D,20260213,000000,8.77,8.96,8.5463,8.66,30271,0
+LPCN.US,D,20260217,000000,8.66,9.7783,8.66,9.45,78038,0
+LPCN.US,D,20260218,000000,9.47,10.485,9.11,9.4564,87540,0
diff --git a/daily/us/nasdaq stocks/2/lpcv.us.txt b/daily/us/nasdaq stocks/2/lpcv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..658749267f05c984e3fdfa0381d07ad0945c37b3
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lpcv.us.txt	
@@ -0,0 +1,7 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LPCV.US,D,20260209,000000,9.95,9.95,9.88,9.88,11123,0
+LPCV.US,D,20260210,000000,9.88,9.9095,9.88,9.9,35929,0
+LPCV.US,D,20260211,000000,9.9,9.91,9.895,9.9,593251,0
+LPCV.US,D,20260212,000000,9.91,10.03,9.893,9.965,7135,0
+LPCV.US,D,20260213,000000,9.93,9.93,9.93,9.93,1345,0
+LPCV.US,D,20260217,000000,9.9,9.905,9.9,9.9,1920,0
diff --git a/daily/us/nasdaq stocks/2/lqda.us.txt b/daily/us/nasdaq stocks/2/lqda.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4552504f8cca0679551455da5ecf08b5bf9c28f2
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lqda.us.txt	
@@ -0,0 +1,1902 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LQDA.US,D,20180726,000000,12.45,13.43,10.8,11.1,1757942,0
+LQDA.US,D,20180727,000000,11.75,11.78,10.8,10.99,187527,0
+LQDA.US,D,20180730,000000,11,11.317,10.9,11,66769,0
+LQDA.US,D,20180731,000000,10.91,11,10.91,10.96,19032,0
+LQDA.US,D,20180801,000000,11,11.02,10.85,11,25252,0
+LQDA.US,D,20180802,000000,11.09,11.17,10.85,11.1,36817,0
+LQDA.US,D,20180803,000000,11.1,11.5,10.521,10.98,59556,0
+LQDA.US,D,20180806,000000,11.31,11.59,11.11,11.59,20365,0
+LQDA.US,D,20180807,000000,11.58,11.89,11.061,11.37,15314,0
+LQDA.US,D,20180808,000000,11.46,12.29,11.12,11.8,28467,0
+LQDA.US,D,20180809,000000,12,12.94,12,12.94,25030,0
+LQDA.US,D,20180810,000000,12.97,13.9,12.56,13.12,18246,0
+LQDA.US,D,20180813,000000,13.91,14,13.16,13.4,30516,0
+LQDA.US,D,20180814,000000,13.5,14.98,13.31,14.83,48669,0
+LQDA.US,D,20180815,000000,14.83,15,14.0691,14.4,13248,0
+LQDA.US,D,20180816,000000,14.4,14.929,13.51,14,26206,0
+LQDA.US,D,20180817,000000,14.18,15,13.8107,14.9,12221,0
+LQDA.US,D,20180820,000000,15.05,16.37,15.05,16.35,88407,0
+LQDA.US,D,20180821,000000,16.64,16.9,15.5,16.24,53644,0
+LQDA.US,D,20180822,000000,16.4824,16.79,15.751,16.79,57948,0
+LQDA.US,D,20180823,000000,16.8,18.25,16.27,16.48,129594,0
+LQDA.US,D,20180824,000000,16.54,17.8,16.51,16.77,34772,0
+LQDA.US,D,20180827,000000,16.77,16.8549,15.7,15.88,74603,0
+LQDA.US,D,20180828,000000,15.5,15.8,15.2306,15.7,48891,0
+LQDA.US,D,20180829,000000,15.86,16.18,15.31,15.92,27174,0
+LQDA.US,D,20180830,000000,15.63,16.0564,15.1,15.37,23184,0
+LQDA.US,D,20180831,000000,15.48,15.5405,15.34,15.34,9828,0
+LQDA.US,D,20180904,000000,15.5,17.5,15.5,17.39,91197,0
+LQDA.US,D,20180905,000000,17.52,18.3337,16.41,17.58,59259,0
+LQDA.US,D,20180906,000000,17.33,17.4116,16.5,16.82,75812,0
+LQDA.US,D,20180907,000000,16.96,18.9629,16.955,17.15,73086,0
+LQDA.US,D,20180910,000000,17.25,18.99,17.11,18.97,87151,0
+LQDA.US,D,20180911,000000,19.26,21.31,18.51,19.58,96086,0
+LQDA.US,D,20180912,000000,19.67,20.88,18.59,19.25,143274,0
+LQDA.US,D,20180913,000000,19.49,20.5,17.03,19.46,102705,0
+LQDA.US,D,20180914,000000,19.4,20.39,18.1,18.37,52504,0
+LQDA.US,D,20180917,000000,18.26,20.1626,18.04,19.36,45314,0
+LQDA.US,D,20180918,000000,19.6,21,19.55,19.57,73620,0
+LQDA.US,D,20180919,000000,19.8,20.05,18.37,18.5,59388,0
+LQDA.US,D,20180920,000000,18.5,20.8,18.49,18.88,74279,0
+LQDA.US,D,20180921,000000,19.21,20.91,18.9449,19.93,539085,0
+LQDA.US,D,20180924,000000,20,21,19.98,20.56,47792,0
+LQDA.US,D,20180925,000000,20.56,23.95,20.56,22.69,78048,0
+LQDA.US,D,20180926,000000,22.68,26,21.494,25.12,115064,0
+LQDA.US,D,20180927,000000,25.8,29.39,25.8,28.9,169123,0
+LQDA.US,D,20180928,000000,29.16,32.2552,24.71,27.43,248526,0
+LQDA.US,D,20181001,000000,27.57,27.57,25.1784,26.58,80484,0
+LQDA.US,D,20181002,000000,26.61,30.22,25.121,30,96539,0
+LQDA.US,D,20181003,000000,30.06,35.62,30,33.91,151722,0
+LQDA.US,D,20181004,000000,34.01,34.63,30.8,32.96,101067,0
+LQDA.US,D,20181005,000000,33.03,33.03,30.52,31.21,39788,0
+LQDA.US,D,20181008,000000,30.96,32.3464,30.53,30.96,27869,0
+LQDA.US,D,20181009,000000,30.81,38.46,30.6904,37.18,53344,0
+LQDA.US,D,20181010,000000,37.17,37.72,31.84,34.01,93344,0
+LQDA.US,D,20181011,000000,31.31,33.525,30.26,32.19,58367,0
+LQDA.US,D,20181012,000000,33.81,34.39,26.65,28.87,97112,0
+LQDA.US,D,20181015,000000,28.81,28.81,26.755,28.3,72432,0
+LQDA.US,D,20181016,000000,28.5,29.7985,27.1853,28.84,86215,0
+LQDA.US,D,20181017,000000,28.66,28.66,26.62,28.01,21481,0
+LQDA.US,D,20181018,000000,27.91,27.91,26.3,27.5,23843,0
+LQDA.US,D,20181019,000000,27.53,28.5,26.54,26.98,30205,0
+LQDA.US,D,20181022,000000,27.07,27.07,24.275,24.55,19679,0
+LQDA.US,D,20181023,000000,24.28,24.28,21.21,22.63,49644,0
+LQDA.US,D,20181024,000000,22.64,24.17,21.71,22.12,41483,0
+LQDA.US,D,20181025,000000,22.27,22.3845,17.38,19.19,96290,0
+LQDA.US,D,20181026,000000,18.86,21.72,17.1,20.7,74253,0
+LQDA.US,D,20181029,000000,21.68,22,18.11,19.46,60147,0
+LQDA.US,D,20181030,000000,19.21,19.21,17.75,18.73,45516,0
+LQDA.US,D,20181031,000000,17.92,19.02,15.1302,16.38,84342,0
+LQDA.US,D,20181101,000000,16.36,18.4939,15.13,17.01,51303,0
+LQDA.US,D,20181102,000000,17.05,20.25,17.05,19.6,36696,0
+LQDA.US,D,20181105,000000,19.73,21.13,18.48,18.49,36824,0
+LQDA.US,D,20181106,000000,18.45,19.2,16.81,18.7,31096,0
+LQDA.US,D,20181107,000000,19.15,20.67,18.03,18.7,36829,0
+LQDA.US,D,20181108,000000,19.16,20.28,17,18.23,31649,0
+LQDA.US,D,20181109,000000,18.48,19.9,18.1,19.08,24759,0
+LQDA.US,D,20181112,000000,19.16,19.16,17.0951,18.68,12628,0
+LQDA.US,D,20181113,000000,18.54,20.07,17.745,19.32,25377,0
+LQDA.US,D,20181114,000000,19.92,22.93,18.03,22.15,49931,0
+LQDA.US,D,20181115,000000,22.47,22.8,20.14,22.58,18899,0
+LQDA.US,D,20181116,000000,22.46,22.46,20.48,22.28,24170,0
+LQDA.US,D,20181119,000000,22.33,23.16,21.0401,21.61,21411,0
+LQDA.US,D,20181120,000000,21.29,22.62,18.2951,21,31586,0
+LQDA.US,D,20181121,000000,20.33,20.8665,19.19,19.51,14762,0
+LQDA.US,D,20181123,000000,19.39,20.5999,19.28,19.94,3653,0
+LQDA.US,D,20181126,000000,21.5792,21.5792,19.67,21.27,41838,0
+LQDA.US,D,20181127,000000,21.03,22.27,19.85,20.91,23847,0
+LQDA.US,D,20181128,000000,22.42,23.18,20.41,22.79,51334,0
+LQDA.US,D,20181129,000000,23.35,23.975,22.27,22.31,26551,0
+LQDA.US,D,20181130,000000,22.15,22.74,21.35,22.36,26350,0
+LQDA.US,D,20181203,000000,22.5723,25.5,22.4,24.45,48200,0
+LQDA.US,D,20181204,000000,24.93,26.33,23.5,24.59,41204,0
+LQDA.US,D,20181206,000000,24.36,24.36,20.4342,21.79,55815,0
+LQDA.US,D,20181207,000000,21.69,22.84,20.21,20.96,28350,0
+LQDA.US,D,20181210,000000,21.07,22.45,20.75,22.32,20868,0
+LQDA.US,D,20181211,000000,23,23.88,22,22.14,13801,0
+LQDA.US,D,20181212,000000,22.29,22.29,20.7,21.47,16168,0
+LQDA.US,D,20181213,000000,21.38,21.46,20.225,21.45,13850,0
+LQDA.US,D,20181214,000000,21.62,21.87,20.51,21.36,9211,0
+LQDA.US,D,20181217,000000,21.32,22.445,19.61,20.51,16433,0
+LQDA.US,D,20181218,000000,21.19,21.96,19.8118,21.95,17509,0
+LQDA.US,D,20181219,000000,22.62,22.64,20.78,21.71,18112,0
+LQDA.US,D,20181220,000000,21.3,21.31,19.85,20.26,29799,0
+LQDA.US,D,20181221,000000,20.29,21.2,19.62,21.2,33357,0
+LQDA.US,D,20181224,000000,21.33,23.11,20.405,22.61,15860,0
+LQDA.US,D,20181226,000000,21.28,27.44,20.35,27.44,53428,0
+LQDA.US,D,20181227,000000,27.39,27.39,24,24.8,23654,0
+LQDA.US,D,20181228,000000,25.26,25.26,22.115,22.26,19694,0
+LQDA.US,D,20181231,000000,22.44,23.299,21.4,21.66,8348,0
+LQDA.US,D,20190102,000000,21.66,21.66,19.24,20.2,23073,0
+LQDA.US,D,20190103,000000,19.52,22.399,19.52,20.71,9259,0
+LQDA.US,D,20190104,000000,21.59,21.59,19.5,19.96,19374,0
+LQDA.US,D,20190107,000000,19.51,20.76,18.85,19.33,27167,0
+LQDA.US,D,20190108,000000,20.15,21.79,18.8126,21.79,40676,0
+LQDA.US,D,20190109,000000,22,22,19.428,20.64,19918,0
+LQDA.US,D,20190110,000000,20.44,21.2,19.76,20.22,10374,0
+LQDA.US,D,20190111,000000,20,20.8744,18.94,19.33,13428,0
+LQDA.US,D,20190114,000000,19.17,20.16,17.53,17.71,14329,0
+LQDA.US,D,20190115,000000,17.85,18.6563,16.02,16.23,52647,0
+LQDA.US,D,20190116,000000,16.16,18.64,16.16,16.37,30242,0
+LQDA.US,D,20190117,000000,16.36,17.57,14.49,14.5,40746,0
+LQDA.US,D,20190118,000000,14.5,15.5569,12.62,13.55,39861,0
+LQDA.US,D,20190122,000000,13.75,15.5,13.75,14.04,76138,0
+LQDA.US,D,20190123,000000,14.1,15.4042,13.51,14.73,42224,0
+LQDA.US,D,20190124,000000,15.04,15.04,13.96,14.62,71857,0
+LQDA.US,D,20190125,000000,14.73,15.08,14.33,15,10257,0
+LQDA.US,D,20190128,000000,14.9,15.1,13.94,14.25,21689,0
+LQDA.US,D,20190129,000000,13.99,14.421,13.43,13.63,18211,0
+LQDA.US,D,20190130,000000,13.29,14.92,13.29,13.8,13099,0
+LQDA.US,D,20190131,000000,13.74,14.5499,12.6001,14.39,51707,0
+LQDA.US,D,20190201,000000,13.88,15,13.2,14.25,50472,0
+LQDA.US,D,20190204,000000,13.87,14.44,13.23,13.75,68185,0
+LQDA.US,D,20190205,000000,13.37,14.5,13.37,14.2,27385,0
+LQDA.US,D,20190206,000000,14.5,14.95,13.7,14.6,85415,0
+LQDA.US,D,20190207,000000,14.52,15.7,13.01,15.57,28628,0
+LQDA.US,D,20190208,000000,15.45,15.45,14.56,14.56,7175,0
+LQDA.US,D,20190211,000000,14.54,15.4,14.02,14.81,15322,0
+LQDA.US,D,20190212,000000,14.96,14.96,13.81,14.2,10891,0
+LQDA.US,D,20190213,000000,14.13,14.7192,13.9,14.31,14414,0
+LQDA.US,D,20190214,000000,14.5,16.89,14.5,16.63,28352,0
+LQDA.US,D,20190215,000000,16.36,16.61,15.97,15.97,25465,0
+LQDA.US,D,20190219,000000,16.2,16.2,14.2,15.01,35491,0
+LQDA.US,D,20190220,000000,15,16.86,15,16.67,22219,0
+LQDA.US,D,20190221,000000,15.8709,16.31,15.29,15.78,12951,0
+LQDA.US,D,20190222,000000,15.83,19.5,15.09,19.3,73604,0
+LQDA.US,D,20190225,000000,18.75,20,17.65,19.41,154245,0
+LQDA.US,D,20190226,000000,19,19.505,17.775,18.35,81098,0
+LQDA.US,D,20190227,000000,18.16,20,16.2401,20,71644,0
+LQDA.US,D,20190228,000000,18.89,20.05,18.89,20.02,105756,0
+LQDA.US,D,20190301,000000,19.7,20.05,19.025,20.01,52604,0
+LQDA.US,D,20190304,000000,20,20,16.14,17.41,153093,0
+LQDA.US,D,20190305,000000,17.37,19.23,17.0128,18,98709,0
+LQDA.US,D,20190306,000000,18.07,18.96,16.29,17.51,52861,0
+LQDA.US,D,20190307,000000,17.82,18.2,16.9946,18,42837,0
+LQDA.US,D,20190308,000000,17.62,17.7,15.15,16.26,61756,0
+LQDA.US,D,20190311,000000,17.3535,17.6199,17,17.01,64413,0
+LQDA.US,D,20190312,000000,17.02,18,17,17.07,31557,0
+LQDA.US,D,20190313,000000,17,17.45,16.125,16.93,34702,0
+LQDA.US,D,20190314,000000,17.22,17.335,16.56,16.65,21699,0
+LQDA.US,D,20190315,000000,16.66,17.45,16.61,16.72,174281,0
+LQDA.US,D,20190318,000000,16.72,17.97,16.72,17.65,28289,0
+LQDA.US,D,20190319,000000,17,17,14,15.21,136170,0
+LQDA.US,D,20190320,000000,15.47,15.6,13.53,13.69,162785,0
+LQDA.US,D,20190321,000000,11.17,11.5,11,11.15,1159549,0
+LQDA.US,D,20190322,000000,11.24,11.41,10.8,11.09,284847,0
+LQDA.US,D,20190325,000000,11.09,11.13,10.5,10.84,185913,0
+LQDA.US,D,20190326,000000,11.11,11.29,10.6,10.88,266176,0
+LQDA.US,D,20190327,000000,11.1,11.22,10.6,10.82,149310,0
+LQDA.US,D,20190328,000000,10.92,11.11,10.6083,10.9,78505,0
+LQDA.US,D,20190329,000000,10.91,11.59,10.77,11.38,136787,0
+LQDA.US,D,20190401,000000,11.33,11.44,10.5,10.58,160463,0
+LQDA.US,D,20190402,000000,10.6,10.61,10.13,10.53,286135,0
+LQDA.US,D,20190403,000000,10.55,10.61,10.05,10.2,209307,0
+LQDA.US,D,20190404,000000,11.89,11.9,10.2,11.39,420717,0
+LQDA.US,D,20190405,000000,11.41,11.5,10.92,10.92,317740,0
+LQDA.US,D,20190408,000000,10.93,11.45,10.53,10.97,58961,0
+LQDA.US,D,20190409,000000,10.91,11.01,10.25,10.33,94447,0
+LQDA.US,D,20190410,000000,10.37,10.553,9.75,10.03,165642,0
+LQDA.US,D,20190411,000000,10.04,10.44,9.8,10.18,137570,0
+LQDA.US,D,20190412,000000,10.24,10.45,9.8,10.19,150975,0
+LQDA.US,D,20190415,000000,10.16,10.16,9.42,9.89,104743,0
+LQDA.US,D,20190416,000000,9.87,10,9.5,9.66,220729,0
+LQDA.US,D,20190417,000000,9.68,9.68,8.715,8.96,164778,0
+LQDA.US,D,20190418,000000,8.96,9.01,8.33,9.01,242405,0
+LQDA.US,D,20190422,000000,8.99,9.02,8.01,8.47,326420,0
+LQDA.US,D,20190423,000000,8.48,8.5,8.06,8.2,141087,0
+LQDA.US,D,20190424,000000,8.07,8.85,8.01,8.17,221896,0
+LQDA.US,D,20190425,000000,8.15,9.33,8.15,9.27,126833,0
+LQDA.US,D,20190426,000000,9.26,9.72,8.67,8.77,96371,0
+LQDA.US,D,20190429,000000,8.77,9.55,8.68,9.17,76496,0
+LQDA.US,D,20190430,000000,9.17,9.85,9.17,9.51,73810,0
+LQDA.US,D,20190501,000000,9.46,9.68,9,9.68,62112,0
+LQDA.US,D,20190502,000000,9.04,9.15,8.02,8.85,175537,0
+LQDA.US,D,20190503,000000,8.86,9.39,8.6,9.39,72042,0
+LQDA.US,D,20190506,000000,9.24,9.65,8.9842,9.56,44243,0
+LQDA.US,D,20190507,000000,9.6,9.65,9.265,9.64,39475,0
+LQDA.US,D,20190508,000000,9.64,9.9,9.1,9.88,16131,0
+LQDA.US,D,20190509,000000,9.8,9.98,9.0201,9.69,22709,0
+LQDA.US,D,20190510,000000,9.64,9.95,9.38,9.63,21134,0
+LQDA.US,D,20190513,000000,9.44,9.6,9.25,9.59,18941,0
+LQDA.US,D,20190514,000000,9.59,9.85,9.43,9.73,27594,0
+LQDA.US,D,20190515,000000,9.84,9.99,9.51,9.87,37349,0
+LQDA.US,D,20190516,000000,9.89,10.09,9.77,9.92,158390,0
+LQDA.US,D,20190517,000000,9.83,10.2209,9.52,9.8,74629,0
+LQDA.US,D,20190520,000000,9.91,10.19,9.4484,9.96,88332,0
+LQDA.US,D,20190521,000000,9.86,10.24,9.53,10.04,57817,0
+LQDA.US,D,20190522,000000,10.03,10.45,9.8,10.29,67833,0
+LQDA.US,D,20190523,000000,10.15,10.15,9.06,9.62,82336,0
+LQDA.US,D,20190524,000000,9.67,9.69,9.32,9.48,26629,0
+LQDA.US,D,20190528,000000,9.42,9.42,8.35,9.06,72932,0
+LQDA.US,D,20190529,000000,8.99,9.6,8.55,9.52,80239,0
+LQDA.US,D,20190530,000000,9.43,9.85,8.83,9.83,56002,0
+LQDA.US,D,20190531,000000,9.63,9.98,9.01,9.93,78489,0
+LQDA.US,D,20190603,000000,9.89,10.41,9.3656,10.04,72328,0
+LQDA.US,D,20190604,000000,10.05,10.18,9.4,9.8,69527,0
+LQDA.US,D,20190605,000000,9.83,9.95,9.37,9.53,33483,0
+LQDA.US,D,20190606,000000,9.54,9.62,8.625,8.73,69839,0
+LQDA.US,D,20190607,000000,8.76,8.91,8.53,8.72,30614,0
+LQDA.US,D,20190610,000000,8.79,9.06,8.58,8.76,63329,0
+LQDA.US,D,20190611,000000,9.04,9.04,8.52,8.74,48714,0
+LQDA.US,D,20190612,000000,8.7,8.725,8.54,8.64,27301,0
+LQDA.US,D,20190613,000000,8.71,8.855,8.57,8.72,40811,0
+LQDA.US,D,20190614,000000,8.64,8.92,8.5,8.64,28125,0
+LQDA.US,D,20190617,000000,8.86,8.88,8.57,8.68,40361,0
+LQDA.US,D,20190618,000000,8.71,8.87,8.5,8.59,31737,0
+LQDA.US,D,20190619,000000,8.71,8.875,8.57,8.77,50245,0
+LQDA.US,D,20190620,000000,8.84,9,8.57,8.67,35139,0
+LQDA.US,D,20190621,000000,8.58,8.66,8.36,8.53,42318,0
+LQDA.US,D,20190624,000000,8.5,8.66,8.35,8.35,48929,0
+LQDA.US,D,20190625,000000,8.36,8.7068,8.36,8.38,27834,0
+LQDA.US,D,20190626,000000,8.4,8.44,7.88,7.96,43136,0
+LQDA.US,D,20190627,000000,8,8.25,7.605,7.92,41969,0
+LQDA.US,D,20190628,000000,7.72,8.7,7.21,8,880769,0
+LQDA.US,D,20190701,000000,8.08,8.34,7.85,7.96,94987,0
+LQDA.US,D,20190702,000000,8.04,8.16,7.72,7.81,33907,0
+LQDA.US,D,20190703,000000,7.84,8,7.6,7.94,16864,0
+LQDA.US,D,20190705,000000,8.16,8.461,8.08,8.24,31265,0
+LQDA.US,D,20190708,000000,8.15,8.54,8.07,8.23,16404,0
+LQDA.US,D,20190709,000000,8.21,8.33,7.92,7.99,39054,0
+LQDA.US,D,20190710,000000,7.98,8.1899,7.96,8,38850,0
+LQDA.US,D,20190711,000000,8.03,8.05,7.8,7.94,65626,0
+LQDA.US,D,20190712,000000,7.94,8,7.85,7.86,41838,0
+LQDA.US,D,20190715,000000,7.96,8.17,7.8,7.85,45101,0
+LQDA.US,D,20190716,000000,7.8,8.025,7.37,7.53,120656,0
+LQDA.US,D,20190717,000000,7.47,8.17,7.47,7.71,73255,0
+LQDA.US,D,20190718,000000,7.71,7.76,7.56,7.73,26547,0
+LQDA.US,D,20190719,000000,7.74,8.06,7.65,7.75,16956,0
+LQDA.US,D,20190722,000000,7.75,7.8302,7.635,7.8,40580,0
+LQDA.US,D,20190723,000000,7.78,7.9541,7.57,7.65,27822,0
+LQDA.US,D,20190724,000000,7.63,7.6495,7.35,7.45,66879,0
+LQDA.US,D,20190725,000000,7.9,7.9,7.29,7.42,38522,0
+LQDA.US,D,20190726,000000,7.34,7.4785,7.2601,7.36,20492,0
+LQDA.US,D,20190729,000000,7.37,7.7535,7.3,7.39,20733,0
+LQDA.US,D,20190730,000000,7.46,7.59,7.37,7.43,17363,0
+LQDA.US,D,20190731,000000,7.44,7.605,7.3,7.31,22428,0
+LQDA.US,D,20190801,000000,7.31,7.614,6.68,6.8,38465,0
+LQDA.US,D,20190802,000000,6.94,7.276,6.27,6.35,27073,0
+LQDA.US,D,20190805,000000,6.31,6.46,5.82,5.91,34984,0
+LQDA.US,D,20190806,000000,6.12,6.8,5.99,6.76,51570,0
+LQDA.US,D,20190807,000000,6.64,6.82,6.33,6.67,21717,0
+LQDA.US,D,20190808,000000,7.31,8.0215,6.83,7.31,423557,0
+LQDA.US,D,20190809,000000,7.59,7.86,7.1,7.1,131124,0
+LQDA.US,D,20190812,000000,7.15,7.4,6.85,6.94,95914,0
+LQDA.US,D,20190813,000000,7.09,7.385,5.9673,6.62,87406,0
+LQDA.US,D,20190814,000000,6.5,6.5,5.99,6.12,131378,0
+LQDA.US,D,20190815,000000,6.15,6.47,5.7788,6.29,142236,0
+LQDA.US,D,20190816,000000,6.13,6.36,5.91,5.99,135117,0
+LQDA.US,D,20190819,000000,6.01,6.36,5.51,5.65,162800,0
+LQDA.US,D,20190820,000000,5.25,5.76,4.94,5.47,138086,0
+LQDA.US,D,20190821,000000,5.51,5.8995,5.28,5.59,85026,0
+LQDA.US,D,20190822,000000,5.68,6.28,5.38,5.66,126160,0
+LQDA.US,D,20190823,000000,5.61,5.695,5.12,5.17,124139,0
+LQDA.US,D,20190826,000000,5.25,5.55,5.17,5.52,40981,0
+LQDA.US,D,20190827,000000,5.56,5.57,4.52,4.55,157586,0
+LQDA.US,D,20190828,000000,4.57,5.3474,4.57,4.69,45398,0
+LQDA.US,D,20190829,000000,4.7,4.9634,4.45,4.52,32655,0
+LQDA.US,D,20190830,000000,4.61,4.62,3.98,4.06,77439,0
+LQDA.US,D,20190903,000000,3.67,3.95,3.25,3.29,342679,0
+LQDA.US,D,20190904,000000,3.42,3.7926,3.34,3.39,115479,0
+LQDA.US,D,20190905,000000,3.39,3.91,3.26,3.88,77600,0
+LQDA.US,D,20190906,000000,3.88,4.18,3.75,3.96,130177,0
+LQDA.US,D,20190909,000000,4,4.055,3.6,3.86,44284,0
+LQDA.US,D,20190910,000000,3.83,4.18,3.75,4.15,102621,0
+LQDA.US,D,20190911,000000,4.17,4.26,4.0937,4.22,36960,0
+LQDA.US,D,20190912,000000,4.31,4.31,4.01,4.13,32665,0
+LQDA.US,D,20190913,000000,4.2,4.35,3.92,4.05,49536,0
+LQDA.US,D,20190916,000000,4.1,4.25,4.01,4.11,60512,0
+LQDA.US,D,20190917,000000,4.1,4.12,3.92,4,34717,0
+LQDA.US,D,20190918,000000,4,4.2,3.96,4.08,42496,0
+LQDA.US,D,20190919,000000,4.09,4.1,3.95,4,19717,0
+LQDA.US,D,20190920,000000,3.99,4.13,3.9,4.01,88924,0
+LQDA.US,D,20190923,000000,4.03,4.12,3.7813,4.04,39812,0
+LQDA.US,D,20190924,000000,4.0113,4.1299,3.85,3.99,36713,0
+LQDA.US,D,20190925,000000,4.1781,4.1781,3.87,3.97,12297,0
+LQDA.US,D,20190926,000000,4,4.1392,3.75,3.78,31460,0
+LQDA.US,D,20190927,000000,3.84,4.01,3.75,3.84,29826,0
+LQDA.US,D,20190930,000000,3.91,3.91,3.5,3.56,53652,0
+LQDA.US,D,20191001,000000,3.57,3.62,3.44,3.53,16407,0
+LQDA.US,D,20191002,000000,3.85,3.85,3.47,3.69,18524,0
+LQDA.US,D,20191003,000000,3.67,3.79,3.4,3.59,56280,0
+LQDA.US,D,20191004,000000,3.72,3.81,3.58,3.65,31270,0
+LQDA.US,D,20191007,000000,3.68,4,3.665,3.96,54859,0
+LQDA.US,D,20191008,000000,3.85,4.145,3.75,3.96,61676,0
+LQDA.US,D,20191009,000000,4.0005,4.0005,3.75,3.83,16691,0
+LQDA.US,D,20191010,000000,3.86,4.1414,3.73,3.99,28966,0
+LQDA.US,D,20191011,000000,4.02,4.31,3.93,4.05,45635,0
+LQDA.US,D,20191014,000000,4.01,4.05,3.93,3.98,17248,0
+LQDA.US,D,20191015,000000,3.99,4.25,3.91,4.15,50395,0
+LQDA.US,D,20191016,000000,4.1,4.28,3.7988,4.18,131530,0
+LQDA.US,D,20191017,000000,4.21,4.84,4.17,4.75,103246,0
+LQDA.US,D,20191018,000000,4.52,4.94,4.4447,4.63,23389,0
+LQDA.US,D,20191021,000000,4.7,4.76,4.36,4.54,16046,0
+LQDA.US,D,20191022,000000,4.56,4.7799,4.345,4.44,86053,0
+LQDA.US,D,20191023,000000,4.3,4.89,4.3,4.77,66063,0
+LQDA.US,D,20191024,000000,4.62,4.67,4.5,4.6,7973,0
+LQDA.US,D,20191025,000000,4.54,4.73,4.54,4.65,3970,0
+LQDA.US,D,20191028,000000,4.71,5.25,4.71,5.11,15863,0
+LQDA.US,D,20191029,000000,5.2362,5.31,4.57,4.63,15630,0
+LQDA.US,D,20191030,000000,4.75,5.0295,4.6,4.72,12953,0
+LQDA.US,D,20191031,000000,4.64,4.65,4.32,4.38,11449,0
+LQDA.US,D,20191101,000000,4.57,4.69,4.3,4.69,17882,0
+LQDA.US,D,20191104,000000,4.7,5.03,4.67,4.92,7795,0
+LQDA.US,D,20191105,000000,4.97,5.05,4.59,4.66,35394,0
+LQDA.US,D,20191106,000000,4.32,4.55,3.91,3.98,43385,0
+LQDA.US,D,20191107,000000,4.04,4.25,3.75,3.76,32827,0
+LQDA.US,D,20191108,000000,3.8,4.04,3.36,3.59,78243,0
+LQDA.US,D,20191111,000000,3.6,4.045,3.6,3.66,17347,0
+LQDA.US,D,20191112,000000,3.63,4.005,3.41,3.43,43252,0
+LQDA.US,D,20191113,000000,3.75,4.11,3.4,3.72,53176,0
+LQDA.US,D,20191114,000000,3.65,3.86,3.6,3.61,20439,0
+LQDA.US,D,20191115,000000,3.66,3.77,3.61,3.61,79465,0
+LQDA.US,D,20191118,000000,3.77,3.77,3.41,3.45,18836,0
+LQDA.US,D,20191119,000000,3.42,3.7,3.4,3.445,179277,0
+LQDA.US,D,20191120,000000,3.45,3.62,3.41,3.55,20418,0
+LQDA.US,D,20191121,000000,3.55,3.86,3.37,3.64,59222,0
+LQDA.US,D,20191122,000000,3.64,3.89,3.575,3.72,17216,0
+LQDA.US,D,20191125,000000,3.75,3.89,3.65,3.85,24565,0
+LQDA.US,D,20191126,000000,3.88,4,3.87,3.93,33371,0
+LQDA.US,D,20191127,000000,3.98,4.228,3.85,4.12,22367,0
+LQDA.US,D,20191129,000000,4.15,4.37,4.15,4.35,14290,0
+LQDA.US,D,20191202,000000,4.32,4.32,4.025,4.2,24534,0
+LQDA.US,D,20191203,000000,4.31,4.31,4.0799,4.22,6740,0
+LQDA.US,D,20191204,000000,4.28,4.32,4.05,4.21,56925,0
+LQDA.US,D,20191205,000000,4.21,4.36,4.05,4.11,34871,0
+LQDA.US,D,20191206,000000,4.16,4.16,4.051,4.07,7918,0
+LQDA.US,D,20191209,000000,4.11,4.18,3.83,3.89,13373,0
+LQDA.US,D,20191210,000000,3.92,4.01,3.5501,3.93,123213,0
+LQDA.US,D,20191211,000000,3.9,4.07,3.7605,3.89,163183,0
+LQDA.US,D,20191212,000000,3.83,3.9705,3.7,3.82,41403,0
+LQDA.US,D,20191213,000000,3.74,4.0133,3.56,3.65,65991,0
+LQDA.US,D,20191216,000000,3.6822,3.6822,3.1701,3.2,226713,0
+LQDA.US,D,20191217,000000,3.22,3.4,2.65,3.33,275491,0
+LQDA.US,D,20191218,000000,3.18,3.48,3.04,3.19,88088,0
+LQDA.US,D,20191219,000000,3.17,3.4,2.8868,3.07,92168,0
+LQDA.US,D,20191220,000000,3.1,3.245,3.01,3.1,82544,0
+LQDA.US,D,20191223,000000,3.09,3.24,3.09,3.13,44560,0
+LQDA.US,D,20191224,000000,3.13,3.77,3.13,3.52,2130094,0
+LQDA.US,D,20191226,000000,4.04,7.15,3.82,5.05,3644776,0
+LQDA.US,D,20191227,000000,4.89,5.18,4.4,4.94,566152,0
+LQDA.US,D,20191230,000000,4.94,4.987,4.55,4.56,140745,0
+LQDA.US,D,20191231,000000,4.68,4.68,4.15,4.275,148431,0
+LQDA.US,D,20200102,000000,4.39,4.54,3.95,4.4,170604,0
+LQDA.US,D,20200103,000000,4.4,4.8,4.34,4.45,117473,0
+LQDA.US,D,20200106,000000,4.56,4.72,4.13,4.14,89499,0
+LQDA.US,D,20200107,000000,4.2,4.439,4.06,4.19,83345,0
+LQDA.US,D,20200108,000000,4.19,4.23,4,4.08,113214,0
+LQDA.US,D,20200109,000000,4.18,4.22,4.07,4.15,40534,0
+LQDA.US,D,20200110,000000,4.2,4.5874,4.17,4.53,157554,0
+LQDA.US,D,20200113,000000,4.73,5.735,4.5639,5.55,286960,0
+LQDA.US,D,20200114,000000,5.49,6,5.05,5.23,271802,0
+LQDA.US,D,20200115,000000,5.31,6.14,5.265,5.96,297417,0
+LQDA.US,D,20200116,000000,6.13,6.15,5.908,6.1,186899,0
+LQDA.US,D,20200117,000000,6.22,6.79,5.99,6.42,173724,0
+LQDA.US,D,20200121,000000,6.51,7.1,6.35,6.72,263239,0
+LQDA.US,D,20200122,000000,6.76,7.4,6.76,7,204036,0
+LQDA.US,D,20200123,000000,7.09,7.47,6.2,7.15,210575,0
+LQDA.US,D,20200124,000000,7.28,7.76,6.3229,6.52,109313,0
+LQDA.US,D,20200127,000000,6,6.21,5.9,5.99,160209,0
+LQDA.US,D,20200128,000000,6.06,6.11,5.312,5.53,135024,0
+LQDA.US,D,20200129,000000,5.48,6.0353,5.4,5.95,79105,0
+LQDA.US,D,20200130,000000,5.86,5.9681,5.52,5.68,67310,0
+LQDA.US,D,20200131,000000,5.63,6.0965,5.49,5.81,90096,0
+LQDA.US,D,20200203,000000,5.87,6.3,5.82,6.26,227688,0
+LQDA.US,D,20200204,000000,6.15,6.69,5.9601,6.54,194587,0
+LQDA.US,D,20200205,000000,6.62,6.75,6.18,6.255,109406,0
+LQDA.US,D,20200206,000000,6.28,6.3152,6.13,6.18,378069,0
+LQDA.US,D,20200207,000000,6.17,6.395,5.93,6.04,163008,0
+LQDA.US,D,20200210,000000,6.02,6.0602,5,5.39,177407,0
+LQDA.US,D,20200211,000000,5.4,5.6079,5.1968,5.52,65097,0
+LQDA.US,D,20200212,000000,5.52,5.52,5.27,5.35,48654,0
+LQDA.US,D,20200213,000000,5.29,5.39,5.06,5.12,74476,0
+LQDA.US,D,20200214,000000,5.12,5.29,5.03,5.04,42775,0
+LQDA.US,D,20200218,000000,5.1713,5.31,4.91,5.25,73500,0
+LQDA.US,D,20200219,000000,5.28,5.5448,5.115,5.22,91621,0
+LQDA.US,D,20200220,000000,5.22,5.33,5.1,5.2,74709,0
+LQDA.US,D,20200221,000000,5.27,5.29,5.1,5.1,52779,0
+LQDA.US,D,20200224,000000,5.07,5.48,5,5,306577,0
+LQDA.US,D,20200225,000000,5.08,5.25,4.8,4.87,169172,0
+LQDA.US,D,20200226,000000,4.92,5.06,4.66,4.8,75429,0
+LQDA.US,D,20200227,000000,4.7067,4.88,4.15,4.16,138957,0
+LQDA.US,D,20200228,000000,4.16,4.28,4,4.13,80576,0
+LQDA.US,D,20200302,000000,4.18,4.5,3.9,4.16,97489,0
+LQDA.US,D,20200303,000000,4.188,4.425,3.87,4.04,54014,0
+LQDA.US,D,20200304,000000,4.13,4.67,4.13,4.65,72245,0
+LQDA.US,D,20200305,000000,4.65,4.6999,4.11,4.17,46882,0
+LQDA.US,D,20200306,000000,4.08,4.13,3.925,4.04,62356,0
+LQDA.US,D,20200309,000000,3.72,3.93,3.52,3.7,99957,0
+LQDA.US,D,20200310,000000,3.84,3.9169,2.93,3.56,143907,0
+LQDA.US,D,20200311,000000,3.12,3.77,3.1,3.66,123102,0
+LQDA.US,D,20200312,000000,3.44,3.59,3.25,3.505,89123,0
+LQDA.US,D,20200313,000000,3.73,4,3.27,4,105811,0
+LQDA.US,D,20200316,000000,3.7,3.75,3.52,3.62,118709,0
+LQDA.US,D,20200317,000000,3.62,3.8,3.2,3.8,130526,0
+LQDA.US,D,20200318,000000,3.31,3.8,3.28,3.31,140080,0
+LQDA.US,D,20200319,000000,3.29,3.98,3.1375,3.98,60124,0
+LQDA.US,D,20200320,000000,3.97,4.43,3.64,4.11,339436,0
+LQDA.US,D,20200323,000000,4.16,4.49,3.75,4.42,169107,0
+LQDA.US,D,20200324,000000,4.5,4.7,4.08,4.28,81249,0
+LQDA.US,D,20200325,000000,4.28,4.65,4.08,4.19,56311,0
+LQDA.US,D,20200326,000000,4.1,4.87,4.0553,4.87,64030,0
+LQDA.US,D,20200327,000000,4.86,5.1,4.53,4.65,47171,0
+LQDA.US,D,20200330,000000,4.63,4.99,4.4801,4.93,81439,0
+LQDA.US,D,20200331,000000,4.96,5,4.62,4.71,85275,0
+LQDA.US,D,20200401,000000,4.71,5.15,4.3525,4.86,158650,0
+LQDA.US,D,20200402,000000,4.87,5.19,4.74,5.19,59642,0
+LQDA.US,D,20200403,000000,5.19,5.4,4.45,4.95,232643,0
+LQDA.US,D,20200406,000000,5.08,5.62,5.08,5.6,145316,0
+LQDA.US,D,20200407,000000,5.73,5.9138,4.8,4.92,114634,0
+LQDA.US,D,20200408,000000,5.27,5.99,5.15,5.76,285888,0
+LQDA.US,D,20200409,000000,6.26,6.57,5.36,5.5,188024,0
+LQDA.US,D,20200413,000000,5.55,6.27,5.55,6.08,151705,0
+LQDA.US,D,20200414,000000,6.23,6.4999,6.14,6.23,108287,0
+LQDA.US,D,20200415,000000,6.14,7.3815,6.14,6.49,236698,0
+LQDA.US,D,20200416,000000,6.49,7,6.49,6.99,113926,0
+LQDA.US,D,20200417,000000,7.1,7.5,7.02,7.3,182471,0
+LQDA.US,D,20200420,000000,7.32,7.49,6.15,6.18,321644,0
+LQDA.US,D,20200421,000000,6.18,6.6,6.17,6.17,154038,0
+LQDA.US,D,20200422,000000,6.3,6.57,6.06,6.18,259620,0
+LQDA.US,D,20200423,000000,6.23,6.5,5.84,5.93,68224,0
+LQDA.US,D,20200424,000000,6,6.1,5.8,6,139145,0
+LQDA.US,D,20200427,000000,6.04,6.2,5.63,5.8,189661,0
+LQDA.US,D,20200428,000000,5.93,5.98,5.25,5.6,166805,0
+LQDA.US,D,20200429,000000,5.82,5.915,5.54,5.64,110297,0
+LQDA.US,D,20200430,000000,5.61,5.6425,4.94,4.98,181740,0
+LQDA.US,D,20200501,000000,4.88,5.35,4.825,5.13,465436,0
+LQDA.US,D,20200504,000000,5.08,5.4593,5.01,5.18,243075,0
+LQDA.US,D,20200505,000000,5.18,6.58,5.18,6.47,142659,0
+LQDA.US,D,20200506,000000,6.58,6.58,5.64,5.81,133792,0
+LQDA.US,D,20200507,000000,5.85,6.41,5.7351,6.38,73667,0
+LQDA.US,D,20200508,000000,6.41,6.9379,6.2801,6.78,127030,0
+LQDA.US,D,20200511,000000,6.9,7.9,6.9,7.43,543910,0
+LQDA.US,D,20200512,000000,7.5,7.81,7.2293,7.32,212497,0
+LQDA.US,D,20200513,000000,7.53,8.9,7.25,7.79,335697,0
+LQDA.US,D,20200514,000000,7.81,7.97,7.41,7.49,157774,0
+LQDA.US,D,20200515,000000,7.5,7.85,7.21,7.37,136073,0
+LQDA.US,D,20200518,000000,7.58,8.1,7.44,7.95,128678,0
+LQDA.US,D,20200519,000000,7.95,8.34,7.83,7.87,87885,0
+LQDA.US,D,20200520,000000,7.89,9.43,7.87,9.3,268305,0
+LQDA.US,D,20200521,000000,9.3,9.32,7.88,8,358798,0
+LQDA.US,D,20200522,000000,8,8.53,8,8.44,95236,0
+LQDA.US,D,20200526,000000,8.61,9.37,8.61,8.87,194928,0
+LQDA.US,D,20200527,000000,9.04,9.24,8.9,9.06,105993,0
+LQDA.US,D,20200528,000000,9.08,10.55,9.08,9.48,212361,0
+LQDA.US,D,20200529,000000,9.49,10.14,9.21,9.24,356714,0
+LQDA.US,D,20200601,000000,9.38,10.5,9.05,9.59,334767,0
+LQDA.US,D,20200602,000000,9.58,10.15,9.58,10.13,129647,0
+LQDA.US,D,20200603,000000,10.02,10.19,9.58,9.65,256508,0
+LQDA.US,D,20200604,000000,9.54,10.0399,9.28,9.46,205719,0
+LQDA.US,D,20200605,000000,8.52,8.95,7.01,7.56,1195004,0
+LQDA.US,D,20200608,000000,7.36,9.07,7.3,8.61,518814,0
+LQDA.US,D,20200609,000000,8.76,9.22,8.07,8.19,213377,0
+LQDA.US,D,20200610,000000,8.23,8.33,7.51,7.69,192937,0
+LQDA.US,D,20200611,000000,7.53,8.0499,7.24,7.3,198017,0
+LQDA.US,D,20200612,000000,7.53,7.77,7.41,7.58,190295,0
+LQDA.US,D,20200615,000000,7.6,8.33,7.4653,8.16,220297,0
+LQDA.US,D,20200616,000000,8.44,8.9,8.02,8.6,114897,0
+LQDA.US,D,20200617,000000,8.62,8.86,8.15,8.31,106929,0
+LQDA.US,D,20200618,000000,8.12,9.17,8.0201,9.08,182421,0
+LQDA.US,D,20200619,000000,9.21,10.01,9.07,10.01,305475,0
+LQDA.US,D,20200622,000000,10.21,11.14,10,10.97,280948,0
+LQDA.US,D,20200623,000000,11.39,11.69,10.7,11.02,325716,0
+LQDA.US,D,20200624,000000,10.84,11.42,10.72,11,301372,0
+LQDA.US,D,20200625,000000,11.02,12.1,10.92,11.44,294512,0
+LQDA.US,D,20200626,000000,11.43,11.43,10.57,10.9,1115890,0
+LQDA.US,D,20200629,000000,11.05,11.83,10.49,10.67,228231,0
+LQDA.US,D,20200630,000000,8.39,8.97,8.12,8.42,1913960,0
+LQDA.US,D,20200701,000000,8.45,8.58,7.7687,8.28,1422093,0
+LQDA.US,D,20200702,000000,8.49,8.75,7.71,7.79,1061741,0
+LQDA.US,D,20200706,000000,8.32,8.39,7.58,7.88,858045,0
+LQDA.US,D,20200707,000000,7.88,8.02,7.65,7.87,553770,0
+LQDA.US,D,20200708,000000,8.02,8.02,7.125,7.55,804729,0
+LQDA.US,D,20200709,000000,7.6,7.94,7.235,7.44,676464,0
+LQDA.US,D,20200710,000000,7.41,7.65,7.25,7.435,194070,0
+LQDA.US,D,20200713,000000,7.49,7.61,6.88,6.935,430086,0
+LQDA.US,D,20200714,000000,6.92,7.0852,6.45,6.7,640268,0
+LQDA.US,D,20200715,000000,6.83,6.93,6.5,6.6,449711,0
+LQDA.US,D,20200716,000000,6.51,6.73,6.1,6.6,449613,0
+LQDA.US,D,20200717,000000,6.63,7.43,6.62,6.97,547746,0
+LQDA.US,D,20200720,000000,6.98,7.3,6.8,6.94,359203,0
+LQDA.US,D,20200721,000000,7,7.03,6.66,6.76,326303,0
+LQDA.US,D,20200722,000000,6.78,6.989,6.68,6.8,232657,0
+LQDA.US,D,20200723,000000,6.6,6.7,6,6.06,817249,0
+LQDA.US,D,20200724,000000,6,6.0899,5.51,5.54,453530,0
+LQDA.US,D,20200727,000000,5.56,5.83,5.3104,5.38,417430,0
+LQDA.US,D,20200728,000000,5.34,5.61,5.32,5.44,207764,0
+LQDA.US,D,20200729,000000,5.53,5.6499,5.3,5.34,407473,0
+LQDA.US,D,20200730,000000,5.36,5.41,5.18,5.36,191471,0
+LQDA.US,D,20200731,000000,5.36,5.64,5.31,5.53,169533,0
+LQDA.US,D,20200803,000000,5.54,5.85,5.42,5.82,179865,0
+LQDA.US,D,20200804,000000,5.89,5.9149,5.58,5.69,163101,0
+LQDA.US,D,20200805,000000,5.81,6.01,5.725,5.99,134277,0
+LQDA.US,D,20200806,000000,5.91,6.1,5.8,6.08,128541,0
+LQDA.US,D,20200807,000000,6.06,6.48,6.01,6.22,261127,0
+LQDA.US,D,20200810,000000,6.22,6.24,5.58,5.91,216121,0
+LQDA.US,D,20200811,000000,5.92,5.94,5.35,5.39,245327,0
+LQDA.US,D,20200812,000000,5.35,5.86,5.33,5.6,235295,0
+LQDA.US,D,20200813,000000,5.62,5.8999,5.61,5.83,148671,0
+LQDA.US,D,20200814,000000,5.83,5.83,5.61,5.69,170854,0
+LQDA.US,D,20200817,000000,5.76,6.1,5.75,5.77,243954,0
+LQDA.US,D,20200818,000000,5.87,5.93,5.74,5.78,214016,0
+LQDA.US,D,20200819,000000,5.79,5.81,5.47,5.61,211110,0
+LQDA.US,D,20200820,000000,5.72,6.03,5.48,5.97,236997,0
+LQDA.US,D,20200821,000000,5.93,6.1399,5.57,5.66,217390,0
+LQDA.US,D,20200824,000000,5.68,5.68,4.96,4.98,483893,0
+LQDA.US,D,20200825,000000,4.99,5.23,4.91,5.14,204606,0
+LQDA.US,D,20200826,000000,5.13,5.3,5,5.29,193255,0
+LQDA.US,D,20200827,000000,5.33,5.33,4.805,4.96,190702,0
+LQDA.US,D,20200828,000000,5.04,5.13,4.87,5.06,167523,0
+LQDA.US,D,20200831,000000,5.13,5.25,4.98,5.12,204633,0
+LQDA.US,D,20200901,000000,5.1,5.11,4.685,4.78,214630,0
+LQDA.US,D,20200902,000000,4.82,4.82,4.4,4.46,236693,0
+LQDA.US,D,20200903,000000,4.48,4.5725,4.34,4.39,199366,0
+LQDA.US,D,20200904,000000,4.39,4.44,4.16,4.34,238089,0
+LQDA.US,D,20200908,000000,4.34,4.58,4.21,4.45,146956,0
+LQDA.US,D,20200909,000000,4.48,4.97,4.48,4.77,223259,0
+LQDA.US,D,20200910,000000,4.77,5.14,4.77,5.04,258919,0
+LQDA.US,D,20200911,000000,5.04,5.17,4.73,4.88,190284,0
+LQDA.US,D,20200914,000000,4.98,5.28,4.97,5.22,244195,0
+LQDA.US,D,20200915,000000,5.3,5.52,5.18,5.42,147023,0
+LQDA.US,D,20200916,000000,5.5,6.1399,5.5,5.94,500399,0
+LQDA.US,D,20200917,000000,6.15,6.345,5.56,5.91,470068,0
+LQDA.US,D,20200918,000000,5.97,6.28,5.81,5.81,1252089,0
+LQDA.US,D,20200921,000000,5.82,5.82,5.34,5.51,349815,0
+LQDA.US,D,20200922,000000,5.42,5.42,5.02,5.22,431275,0
+LQDA.US,D,20200923,000000,5.41,5.41,4.86,4.89,207503,0
+LQDA.US,D,20200924,000000,5.045,5.13,4.66,4.84,148417,0
+LQDA.US,D,20200925,000000,4.83,5.12,4.76,5.05,233051,0
+LQDA.US,D,20200928,000000,5.1,5.2,4.64,4.75,231508,0
+LQDA.US,D,20200929,000000,4.77,5,4.55,4.9,164800,0
+LQDA.US,D,20200930,000000,4.89,5.11,4.85,4.92,250867,0
+LQDA.US,D,20201001,000000,4.95,5.38,4.93,5.32,286022,0
+LQDA.US,D,20201002,000000,5.25,5.37,4.87,4.96,215520,0
+LQDA.US,D,20201005,000000,5.03,5.21,4.81,4.97,253226,0
+LQDA.US,D,20201006,000000,4.93,5.23,4.92,4.96,273785,0
+LQDA.US,D,20201007,000000,5,5.34,4.96,5.15,283294,0
+LQDA.US,D,20201008,000000,5.16,5.45,5.16,5.28,213219,0
+LQDA.US,D,20201009,000000,5.39,5.44,5.24,5.38,166650,0
+LQDA.US,D,20201012,000000,5.36,5.95,5.06,5.79,516190,0
+LQDA.US,D,20201013,000000,5.7,5.89,4.02,4.08,2909547,0
+LQDA.US,D,20201014,000000,4.2,4.35,3.33,3.34,2068232,0
+LQDA.US,D,20201015,000000,3.36,3.36,2.83,2.99,1925340,0
+LQDA.US,D,20201016,000000,3.08,3.1399,2.82,2.86,1213729,0
+LQDA.US,D,20201019,000000,2.95,3.855,2.95,3.41,6718822,0
+LQDA.US,D,20201020,000000,3.75,4.19,3.6386,4.17,4824114,0
+LQDA.US,D,20201021,000000,4.13,4.33,3.93,4.17,1496924,0
+LQDA.US,D,20201022,000000,4.12,4.575,4.01,4.51,1187350,0
+LQDA.US,D,20201023,000000,4.47,4.68,4.35,4.545,922249,0
+LQDA.US,D,20201026,000000,4.59,4.71,4.425,4.48,742494,0
+LQDA.US,D,20201027,000000,4.44,4.5,4.18,4.27,621937,0
+LQDA.US,D,20201028,000000,4.18,4.72,4.11,4.7,806015,0
+LQDA.US,D,20201029,000000,4.79,4.82,4.37,4.5,606927,0
+LQDA.US,D,20201030,000000,4.52,4.63,4.285,4.62,629293,0
+LQDA.US,D,20201102,000000,3.12,3.45,3.0101,3.34,4539756,0
+LQDA.US,D,20201103,000000,3.22,3.37,3.14,3.16,803187,0
+LQDA.US,D,20201104,000000,3.1,3.58,3.1,3.32,765582,0
+LQDA.US,D,20201105,000000,3.55,3.86,3.29,3.77,1397021,0
+LQDA.US,D,20201106,000000,3.79,4.69,3.49,4.5,1770857,0
+LQDA.US,D,20201109,000000,3.7035,4.53,3.51,4.52,1182394,0
+LQDA.US,D,20201110,000000,4.41,4.6,4.26,4.53,594492,0
+LQDA.US,D,20201111,000000,4.52,4.94,4.34,4.86,971146,0
+LQDA.US,D,20201112,000000,4.78,4.85,4.1,4.19,679801,0
+LQDA.US,D,20201113,000000,4.25,4.3686,3.9,3.93,557403,0
+LQDA.US,D,20201116,000000,4,4.028,3.555,3.62,1259282,0
+LQDA.US,D,20201117,000000,3.65,3.7,3.37,3.39,1058142,0
+LQDA.US,D,20201118,000000,3.4,3.58,3.31,3.38,750659,0
+LQDA.US,D,20201119,000000,3.35,3.42,3.2751,3.4,808525,0
+LQDA.US,D,20201120,000000,3.32,3.35,3.09,3.14,1254848,0
+LQDA.US,D,20201123,000000,3.23,3.29,3.025,3.075,2336686,0
+LQDA.US,D,20201124,000000,3.07,3.2352,3.07,3.1,1483781,0
+LQDA.US,D,20201125,000000,2.82,3.13,2.7,2.94,2827675,0
+LQDA.US,D,20201127,000000,3.08,3.15,2.9901,3.03,726713,0
+LQDA.US,D,20201130,000000,3.1,3.2,2.75,2.79,1625343,0
+LQDA.US,D,20201201,000000,2.81,3.04,2.81,2.95,945362,0
+LQDA.US,D,20201202,000000,2.95,3,2.85,2.95,324339,0
+LQDA.US,D,20201203,000000,2.97,2.985,2.85,2.92,398039,0
+LQDA.US,D,20201204,000000,2.97,3.005,2.85,2.9,946725,0
+LQDA.US,D,20201207,000000,2.94,2.98,2.81,2.915,1641724,0
+LQDA.US,D,20201208,000000,2.9,2.94,2.81,2.93,853771,0
+LQDA.US,D,20201209,000000,2.95,3.09,2.82,2.84,942737,0
+LQDA.US,D,20201210,000000,2.84,2.93,2.7627,2.91,761500,0
+LQDA.US,D,20201211,000000,2.91,3.02,2.84,2.98,813843,0
+LQDA.US,D,20201214,000000,3.03,3.14,2.83,3,1856958,0
+LQDA.US,D,20201215,000000,3.08,3.09,2.9,2.92,2264131,0
+LQDA.US,D,20201216,000000,2.98,3.095,2.92,3.05,1218942,0
+LQDA.US,D,20201217,000000,2.82,3.1,2.81,3.09,1217334,0
+LQDA.US,D,20201218,000000,3.08,3.23,2.96,3.13,1525508,0
+LQDA.US,D,20201221,000000,3.08,3.14,2.94,3.13,539989,0
+LQDA.US,D,20201222,000000,3.15,3.15,2.96,2.97,775043,0
+LQDA.US,D,20201223,000000,3.04,3.04,2.86,2.92,702226,0
+LQDA.US,D,20201224,000000,2.94,2.94,2.82,2.82,495443,0
+LQDA.US,D,20201228,000000,2.87,2.87,2.53,2.6,2208627,0
+LQDA.US,D,20201229,000000,2.63,2.82,2.6097,2.77,824018,0
+LQDA.US,D,20201230,000000,2.78,2.945,2.72,2.93,614495,0
+LQDA.US,D,20201231,000000,2.91,2.995,2.845,2.95,635418,0
+LQDA.US,D,20210104,000000,2.96,3,2.815,3,446452,0
+LQDA.US,D,20210105,000000,2.98,3,2.91,2.92,266981,0
+LQDA.US,D,20210106,000000,2.9,3.0578,2.88,3,626919,0
+LQDA.US,D,20210107,000000,3.02,3.21,3.01,3.07,857176,0
+LQDA.US,D,20210108,000000,3.05,3.11,2.97,3,719635,0
+LQDA.US,D,20210111,000000,2.98,3.055,2.92,3,291872,0
+LQDA.US,D,20210112,000000,3,3.12,2.98,3.05,451067,0
+LQDA.US,D,20210113,000000,3.07,3.07,2.89,2.92,682922,0
+LQDA.US,D,20210114,000000,2.93,3.04,2.91,3,596096,0
+LQDA.US,D,20210115,000000,3.01,3.03,2.91,2.94,532129,0
+LQDA.US,D,20210119,000000,2.98,3.02,2.92,2.97,566592,0
+LQDA.US,D,20210120,000000,2.99,2.99,2.88,2.95,419041,0
+LQDA.US,D,20210121,000000,2.94,3.01,2.88,2.99,1082649,0
+LQDA.US,D,20210122,000000,3,3.05,2.9,2.93,1494645,0
+LQDA.US,D,20210125,000000,3.02,3.05,2.89,2.97,2367826,0
+LQDA.US,D,20210126,000000,2.99,3.38,2.94,2.99,7893114,0
+LQDA.US,D,20210127,000000,2.98,2.98,2.7295,2.81,2746568,0
+LQDA.US,D,20210128,000000,2.8488,2.97,2.76,2.85,2515611,0
+LQDA.US,D,20210129,000000,2.85,2.92,2.6638,2.74,2450267,0
+LQDA.US,D,20210201,000000,2.75,2.76,2.62,2.74,1613555,0
+LQDA.US,D,20210202,000000,2.76,2.9,2.7173,2.88,1005402,0
+LQDA.US,D,20210203,000000,2.9,2.95,2.83,2.94,1979716,0
+LQDA.US,D,20210204,000000,2.99,3.6,2.98,3.31,4251773,0
+LQDA.US,D,20210205,000000,3.26,3.3,2.94,3.17,1852803,0
+LQDA.US,D,20210208,000000,3.22,3.5,3.21,3.47,1728891,0
+LQDA.US,D,20210209,000000,3.49,3.64,3.31,3.4,1385185,0
+LQDA.US,D,20210210,000000,3.465,3.51,3.11,3.3,1161180,0
+LQDA.US,D,20210211,000000,3.32,3.37,3.09,3.21,946017,0
+LQDA.US,D,20210212,000000,3.22,3.38,3.1181,3.27,873752,0
+LQDA.US,D,20210216,000000,3.4,3.6,3.29,3.6,1390786,0
+LQDA.US,D,20210217,000000,3.49,3.56,3.2839,3.55,996342,0
+LQDA.US,D,20210218,000000,3.46,3.53,3.22,3.29,934207,0
+LQDA.US,D,20210219,000000,3.33,3.85,3.258,3.58,2729578,0
+LQDA.US,D,20210222,000000,3.6,3.68,3.3,3.44,1869130,0
+LQDA.US,D,20210223,000000,3.32,3.32,2.92,3.13,1994575,0
+LQDA.US,D,20210224,000000,3.15,3.47,3.0601,3.31,2968897,0
+LQDA.US,D,20210225,000000,3.3,3.49,3.0209,3.05,4571463,0
+LQDA.US,D,20210226,000000,3.05,3.1557,2.77,2.8,3690232,0
+LQDA.US,D,20210301,000000,2.9,3.02,2.84,2.93,1163655,0
+LQDA.US,D,20210302,000000,3.04,3.11,2.855,2.92,1240838,0
+LQDA.US,D,20210303,000000,2.95,3.01,2.75,2.82,1259078,0
+LQDA.US,D,20210304,000000,2.8,2.825,2.51,2.66,2235690,0
+LQDA.US,D,20210305,000000,2.74,2.74,2.34,2.61,1539663,0
+LQDA.US,D,20210308,000000,2.61,2.65,2.51,2.52,498451,0
+LQDA.US,D,20210309,000000,2.6,2.79,2.58,2.75,624408,0
+LQDA.US,D,20210310,000000,2.78,2.89,2.73,2.84,785268,0
+LQDA.US,D,20210311,000000,2.87,2.945,2.81,2.91,930135,0
+LQDA.US,D,20210312,000000,2.87,2.8901,2.77,2.85,662695,0
+LQDA.US,D,20210315,000000,2.87,2.985,2.82,2.9,831270,0
+LQDA.US,D,20210316,000000,2.9,2.9,2.8,2.88,676469,0
+LQDA.US,D,20210317,000000,2.81,2.87,2.77,2.86,670387,0
+LQDA.US,D,20210318,000000,2.81,2.87,2.75,2.77,608791,0
+LQDA.US,D,20210319,000000,2.78,2.86,2.68,2.77,761070,0
+LQDA.US,D,20210322,000000,2.8,2.82,2.67,2.71,752331,0
+LQDA.US,D,20210323,000000,2.65,2.69,2.545,2.55,826954,0
+LQDA.US,D,20210324,000000,2.66,2.68,2.5,2.51,1030114,0
+LQDA.US,D,20210325,000000,2.5,2.69,2.45,2.62,1083278,0
+LQDA.US,D,20210326,000000,2.62,2.63,2.4,2.53,1065872,0
+LQDA.US,D,20210329,000000,2.52,2.52,2.38,2.42,742259,0
+LQDA.US,D,20210330,000000,2.46,2.54,2.35,2.54,1246827,0
+LQDA.US,D,20210331,000000,2.56,2.72,2.4857,2.69,899324,0
+LQDA.US,D,20210401,000000,2.68,2.77,2.61,2.76,446140,0
+LQDA.US,D,20210405,000000,2.77,2.85,2.7,2.81,883080,0
+LQDA.US,D,20210406,000000,2.82,2.82,2.655,2.7,480256,0
+LQDA.US,D,20210407,000000,2.7,2.72,2.51,2.51,585178,0
+LQDA.US,D,20210408,000000,2.52,2.64,2.46,2.53,318918,0
+LQDA.US,D,20210409,000000,2.51,2.61,2.5067,2.58,196268,0
+LQDA.US,D,20210412,000000,2.56,2.56,2.45,2.52,497887,0
+LQDA.US,D,20210413,000000,2.56,2.6,2.45,2.56,622541,0
+LQDA.US,D,20210414,000000,2.6,2.745,2.52,2.62,615755,0
+LQDA.US,D,20210415,000000,2.71,3.018,2.7,2.74,2434566,0
+LQDA.US,D,20210416,000000,2.74,2.7998,2.6201,2.78,488276,0
+LQDA.US,D,20210419,000000,2.79,2.79,2.65,2.71,418777,0
+LQDA.US,D,20210420,000000,2.71,2.9,2.64,2.83,688543,0
+LQDA.US,D,20210421,000000,2.83,2.9,2.75,2.89,515942,0
+LQDA.US,D,20210422,000000,2.88,2.97,2.77,2.77,513553,0
+LQDA.US,D,20210423,000000,2.79,2.96,2.77,2.84,509498,0
+LQDA.US,D,20210426,000000,2.87,2.9,2.78,2.88,526865,0
+LQDA.US,D,20210427,000000,2.89,2.895,2.76,2.83,265063,0
+LQDA.US,D,20210428,000000,2.81,2.9,2.76,2.89,260547,0
+LQDA.US,D,20210429,000000,2.92,2.92,2.78,2.9,327240,0
+LQDA.US,D,20210430,000000,2.84,2.89,2.79,2.84,249890,0
+LQDA.US,D,20210503,000000,2.86,2.87,2.668,2.71,315152,0
+LQDA.US,D,20210504,000000,2.7,2.71,2.5338,2.63,333362,0
+LQDA.US,D,20210505,000000,2.65,2.67,2.56,2.61,262438,0
+LQDA.US,D,20210506,000000,2.6,2.6,2.47,2.55,364391,0
+LQDA.US,D,20210507,000000,2.55,2.71,2.515,2.65,657446,0
+LQDA.US,D,20210510,000000,2.66,2.735,2.54,2.71,518478,0
+LQDA.US,D,20210511,000000,2.63,2.88,2.48,2.82,649363,0
+LQDA.US,D,20210512,000000,2.79,2.87,2.725,2.74,366042,0
+LQDA.US,D,20210513,000000,2.81,2.8299,2.67,2.74,283907,0
+LQDA.US,D,20210514,000000,2.79,2.84,2.6685,2.72,310927,0
+LQDA.US,D,20210517,000000,2.74,2.8299,2.67,2.74,345909,0
+LQDA.US,D,20210518,000000,2.75,2.8,2.71,2.74,366025,0
+LQDA.US,D,20210519,000000,2.69,2.76,2.62,2.66,448525,0
+LQDA.US,D,20210520,000000,2.8,2.801,2.71,2.8,478074,0
+LQDA.US,D,20210521,000000,2.78,3.03,2.76,2.95,635299,0
+LQDA.US,D,20210524,000000,2.95,3.24,2.91,3.11,1118801,0
+LQDA.US,D,20210525,000000,3.12,3.2,2.91,2.92,523280,0
+LQDA.US,D,20210526,000000,2.9,3.02,2.84,2.97,233112,0
+LQDA.US,D,20210527,000000,3,3.135,2.92,3.11,352878,0
+LQDA.US,D,20210528,000000,3.1,3.2,2.98,3.01,441569,0
+LQDA.US,D,20210601,000000,3.04,3.04,2.91,2.94,251487,0
+LQDA.US,D,20210602,000000,3,3.1,2.96,3.01,372389,0
+LQDA.US,D,20210603,000000,3.01,3.01,2.91,2.99,321513,0
+LQDA.US,D,20210604,000000,3,3.03,2.86,2.87,429415,0
+LQDA.US,D,20210607,000000,2.74,2.865,2.71,2.74,556190,0
+LQDA.US,D,20210608,000000,2.73,2.8,2.67,2.76,409252,0
+LQDA.US,D,20210609,000000,2.74,2.8,2.735,2.74,323432,0
+LQDA.US,D,20210610,000000,2.76,2.8,2.67,2.75,278166,0
+LQDA.US,D,20210611,000000,2.74,2.79,2.69,2.72,271839,0
+LQDA.US,D,20210614,000000,2.75,2.78,2.67,2.68,320313,0
+LQDA.US,D,20210615,000000,2.69,2.725,2.64,2.66,235366,0
+LQDA.US,D,20210616,000000,2.66,2.7,2.58,2.65,469914,0
+LQDA.US,D,20210617,000000,2.65,2.71,2.61,2.68,374163,0
+LQDA.US,D,20210618,000000,2.65,2.6999,2.6,2.61,575475,0
+LQDA.US,D,20210621,000000,2.63,2.67,2.47,2.53,691715,0
+LQDA.US,D,20210622,000000,2.5,2.64,2.45,2.64,588088,0
+LQDA.US,D,20210623,000000,2.61,2.72,2.6,2.68,476073,0
+LQDA.US,D,20210624,000000,2.72,2.86,2.63,2.85,515722,0
+LQDA.US,D,20210625,000000,2.84,2.94,2.81,2.91,3517035,0
+LQDA.US,D,20210628,000000,2.92,2.98,2.86,2.92,300544,0
+LQDA.US,D,20210629,000000,2.86,2.94,2.82,2.91,265361,0
+LQDA.US,D,20210630,000000,2.89,2.96,2.83,2.86,258919,0
+LQDA.US,D,20210701,000000,2.89,2.9009,2.8,2.82,199996,0
+LQDA.US,D,20210702,000000,2.86,2.86,2.69,2.76,225145,0
+LQDA.US,D,20210706,000000,2.76,2.78,2.5797,2.59,478164,0
+LQDA.US,D,20210707,000000,2.6,2.6499,2.51,2.63,298730,0
+LQDA.US,D,20210708,000000,2.56,2.62,2.55,2.59,298212,0
+LQDA.US,D,20210709,000000,2.61,2.6799,2.6,2.67,123985,0
+LQDA.US,D,20210712,000000,2.69,2.69,2.62,2.66,105316,0
+LQDA.US,D,20210713,000000,2.65,2.7599,2.61,2.64,225077,0
+LQDA.US,D,20210714,000000,2.6,2.6599,2.51,2.54,283613,0
+LQDA.US,D,20210715,000000,2.52,2.62,2.49,2.58,318170,0
+LQDA.US,D,20210716,000000,2.56,2.61,2.47,2.49,311322,0
+LQDA.US,D,20210719,000000,2.46,2.5199,2.4401,2.47,454682,0
+LQDA.US,D,20210720,000000,2.49,2.505,2.4,2.47,238100,0
+LQDA.US,D,20210721,000000,2.49,2.57,2.475,2.54,144837,0
+LQDA.US,D,20210722,000000,2.55,2.58,2.51,2.55,97254,0
+LQDA.US,D,20210723,000000,2.56,2.56,2.4299,2.46,272755,0
+LQDA.US,D,20210726,000000,2.46,2.54,2.4307,2.44,101220,0
+LQDA.US,D,20210727,000000,2.42,2.46,2.36,2.38,280001,0
+LQDA.US,D,20210728,000000,2.38,2.47,2.38,2.45,126713,0
+LQDA.US,D,20210729,000000,2.46,2.4718,2.38,2.39,96836,0
+LQDA.US,D,20210730,000000,2.36,2.4,2.28,2.3,361404,0
+LQDA.US,D,20210802,000000,2.31,2.36,2.31,2.36,64946,0
+LQDA.US,D,20210803,000000,2.37,2.38,2.2534,2.3,169150,0
+LQDA.US,D,20210804,000000,2.31,2.36,2.28,2.28,101247,0
+LQDA.US,D,20210805,000000,2.29,2.3875,2.29,2.38,109157,0
+LQDA.US,D,20210806,000000,2.4,2.4,2.25,2.32,215769,0
+LQDA.US,D,20210809,000000,2.31,2.39,2.3,2.38,77468,0
+LQDA.US,D,20210810,000000,2.6,2.6,2.3609,2.41,116420,0
+LQDA.US,D,20210811,000000,2.41,2.435,2.305,2.36,278989,0
+LQDA.US,D,20210812,000000,2.34,2.79,2.34,2.58,1067648,0
+LQDA.US,D,20210813,000000,2.58,2.725,2.535,2.66,278615,0
+LQDA.US,D,20210816,000000,2.66,2.66,2.55,2.61,160295,0
+LQDA.US,D,20210817,000000,2.61,2.6892,2.46,2.52,229234,0
+LQDA.US,D,20210818,000000,2.51,2.5399,2.45,2.46,272201,0
+LQDA.US,D,20210819,000000,2.5,2.5499,2.4,2.43,268694,0
+LQDA.US,D,20210820,000000,2.48,2.68,2.41,2.59,286159,0
+LQDA.US,D,20210823,000000,2.57,2.64,2.57,2.62,166440,0
+LQDA.US,D,20210824,000000,2.66,2.67,2.59,2.64,141835,0
+LQDA.US,D,20210825,000000,2.64,2.7,2.59,2.67,176635,0
+LQDA.US,D,20210826,000000,2.67,2.73,2.635,2.73,127513,0
+LQDA.US,D,20210827,000000,2.73,2.7705,2.7,2.7,107399,0
+LQDA.US,D,20210830,000000,2.74,2.75,2.67,2.69,114871,0
+LQDA.US,D,20210831,000000,2.72,2.75,2.63,2.67,227589,0
+LQDA.US,D,20210901,000000,2.7,2.8,2.695,2.8,157123,0
+LQDA.US,D,20210902,000000,2.79,2.845,2.7801,2.81,161976,0
+LQDA.US,D,20210903,000000,2.81,2.81,2.71,2.74,164925,0
+LQDA.US,D,20210907,000000,2.75,2.8,2.69,2.72,101243,0
+LQDA.US,D,20210908,000000,2.71,2.7878,2.66,2.73,121356,0
+LQDA.US,D,20210909,000000,2.72,2.785,2.69,2.77,82443,0
+LQDA.US,D,20210910,000000,2.79,2.79,2.7,2.72,88950,0
+LQDA.US,D,20210913,000000,2.71,2.77,2.6601,2.71,111461,0
+LQDA.US,D,20210914,000000,2.71,2.7186,2.58,2.61,201163,0
+LQDA.US,D,20210915,000000,2.59,2.73,2.57,2.65,176537,0
+LQDA.US,D,20210916,000000,2.63,2.66,2.59,2.65,102014,0
+LQDA.US,D,20210917,000000,2.67,2.72,2.63,2.69,102662,0
+LQDA.US,D,20210920,000000,2.62,2.68,2.52,2.56,222116,0
+LQDA.US,D,20210921,000000,2.55,2.64,2.52,2.6,155532,0
+LQDA.US,D,20210922,000000,2.71,2.94,2.68,2.79,714132,0
+LQDA.US,D,20210923,000000,2.79,2.79,2.71,2.78,206219,0
+LQDA.US,D,20210924,000000,2.74,2.96,2.74,2.87,287101,0
+LQDA.US,D,20210927,000000,2.85,3,2.85,2.95,186289,0
+LQDA.US,D,20210928,000000,2.95,2.99,2.87,2.91,119238,0
+LQDA.US,D,20210929,000000,2.91,2.91,2.77,2.79,168246,0
+LQDA.US,D,20210930,000000,2.81,2.8299,2.72,2.76,100500,0
+LQDA.US,D,20211001,000000,2.78,2.81,2.68,2.75,311490,0
+LQDA.US,D,20211004,000000,2.75,2.85,2.71,2.81,129466,0
+LQDA.US,D,20211005,000000,2.82,2.8699,2.65,2.72,217778,0
+LQDA.US,D,20211006,000000,2.69,2.7476,2.66,2.71,52178,0
+LQDA.US,D,20211007,000000,2.72,2.79,2.71,2.75,72805,0
+LQDA.US,D,20211008,000000,2.77,2.78,2.6,2.73,354512,0
+LQDA.US,D,20211011,000000,2.83,3.14,2.7601,3.07,752034,0
+LQDA.US,D,20211012,000000,3.07,3.24,3.02,3.11,324760,0
+LQDA.US,D,20211013,000000,3.12,3.34,3.12,3.27,349231,0
+LQDA.US,D,20211014,000000,3.32,3.4609,3.21,3.26,297585,0
+LQDA.US,D,20211015,000000,3.29,3.3499,3.15,3.2,250497,0
+LQDA.US,D,20211018,000000,3.515,3.67,3.34,3.52,1053978,0
+LQDA.US,D,20211019,000000,3.65,3.65,3.3833,3.49,315000,0
+LQDA.US,D,20211020,000000,3.48,3.64,3.43,3.59,226858,0
+LQDA.US,D,20211021,000000,3.59,3.75,3.5,3.72,282670,0
+LQDA.US,D,20211022,000000,3.68,3.75,3.36,3.59,344132,0
+LQDA.US,D,20211025,000000,3.64,3.6499,3.52,3.59,214439,0
+LQDA.US,D,20211026,000000,3.56,3.69,3.5101,3.65,170933,0
+LQDA.US,D,20211027,000000,3.65,3.7,3.5599,3.58,123058,0
+LQDA.US,D,20211028,000000,3.61,3.8299,3.6,3.77,281233,0
+LQDA.US,D,20211029,000000,3.77,3.85,3.58,3.75,377703,0
+LQDA.US,D,20211101,000000,3.71,3.9,3.7,3.82,382083,0
+LQDA.US,D,20211102,000000,3.88,3.97,3.78,3.92,445057,0
+LQDA.US,D,20211103,000000,3.93,4.49,3.88,4.32,1884372,0
+LQDA.US,D,20211104,000000,4.41,4.5,4.14,4.31,1211117,0
+LQDA.US,D,20211105,000000,4.34,4.39,3.9647,4.13,805437,0
+LQDA.US,D,20211108,000000,4.3426,4.39,3.78,4.3,3769726,0
+LQDA.US,D,20211109,000000,4.16,4.22,3.95,4,655242,0
+LQDA.US,D,20211110,000000,3.98,4.31,3.97,4.23,1035513,0
+LQDA.US,D,20211111,000000,4.5461,5.28,4.48,5.17,2993713,0
+LQDA.US,D,20211112,000000,5.06,5.17,4.7,4.99,982557,0
+LQDA.US,D,20211115,000000,5.09,5.4,4.81,4.86,1540065,0
+LQDA.US,D,20211116,000000,4.82,5.04,4.76,4.81,465858,0
+LQDA.US,D,20211117,000000,4.79,4.94,4.52,4.64,825113,0
+LQDA.US,D,20211118,000000,4.72,4.78,4.52,4.62,621740,0
+LQDA.US,D,20211119,000000,4.6,4.8099,4.24,4.26,642241,0
+LQDA.US,D,20211122,000000,4.26,4.35,3.9501,4.08,780387,0
+LQDA.US,D,20211123,000000,4.06,4.13,3.81,3.82,1133212,0
+LQDA.US,D,20211124,000000,3.8,4.25,3.76,4.18,328175,0
+LQDA.US,D,20211126,000000,4.07,4.1699,4.01,4.11,160953,0
+LQDA.US,D,20211129,000000,4.14,4.1599,3.97,4.03,168245,0
+LQDA.US,D,20211130,000000,3.99,4.17,3.88,4.15,283776,0
+LQDA.US,D,20211201,000000,4.19,4.295,4.06,4.13,365322,0
+LQDA.US,D,20211202,000000,4.14,4.14,3.88,4,542618,0
+LQDA.US,D,20211203,000000,4.01,4.08,3.82,4.04,394763,0
+LQDA.US,D,20211206,000000,4.07,4.089,3.86,4.01,414240,0
+LQDA.US,D,20211207,000000,4.03,4.42,3.9966,4.32,381006,0
+LQDA.US,D,20211208,000000,4.35,4.4499,4.28,4.41,196302,0
+LQDA.US,D,20211209,000000,4.37,4.58,4.3,4.35,332712,0
+LQDA.US,D,20211210,000000,4.38,4.48,4.16,4.3,202139,0
+LQDA.US,D,20211213,000000,4.23,4.43,4.21,4.34,233824,0
+LQDA.US,D,20211214,000000,4.33,4.35,4.16,4.24,243880,0
+LQDA.US,D,20211215,000000,4.23,4.3544,4.045,4.21,248299,0
+LQDA.US,D,20211216,000000,4.26,4.3499,4.07,4.1,244946,0
+LQDA.US,D,20211217,000000,4.06,4.2,3.9737,4.14,294443,0
+LQDA.US,D,20211220,000000,4.14,4.17,3.99,4.14,185005,0
+LQDA.US,D,20211221,000000,4.2,4.2,4.08,4.19,192785,0
+LQDA.US,D,20211222,000000,4.25,4.49,4.16,4.47,308953,0
+LQDA.US,D,20211223,000000,4.44,4.7399,4.3878,4.67,273178,0
+LQDA.US,D,20211227,000000,4.7,4.75,4.56,4.58,239317,0
+LQDA.US,D,20211228,000000,4.55,4.67,4.42,4.52,190158,0
+LQDA.US,D,20211229,000000,4.58,4.84,4.27,4.77,450409,0
+LQDA.US,D,20211230,000000,4.82,5.05,4.71,4.98,386923,0
+LQDA.US,D,20211231,000000,4.92,5.07,4.823,4.87,187058,0
+LQDA.US,D,20220103,000000,4.9,5.36,4.81,5.14,750811,0
+LQDA.US,D,20220104,000000,5.65,5.88,5.3,5.76,2754051,0
+LQDA.US,D,20220105,000000,5.61,6.28,5.61,5.8,1500360,0
+LQDA.US,D,20220106,000000,5.75,6.65,5.36,6.35,1627216,0
+LQDA.US,D,20220107,000000,6.32,6.67,5.82,6.26,1213379,0
+LQDA.US,D,20220110,000000,6.15,6.9697,6.01,6.81,1099319,0
+LQDA.US,D,20220111,000000,6.82,7.16,6.35,6.6,676878,0
+LQDA.US,D,20220112,000000,6.62,6.7,5.85,5.86,1063132,0
+LQDA.US,D,20220113,000000,5.86,5.9799,5.565,5.73,875885,0
+LQDA.US,D,20220114,000000,5.64,6.275,5.6,6.25,510010,0
+LQDA.US,D,20220118,000000,6,6.24,5.66,6.09,578745,0
+LQDA.US,D,20220119,000000,6.08,6.2614,5.51,5.73,751359,0
+LQDA.US,D,20220120,000000,5.73,6.065,5.71,5.75,303265,0
+LQDA.US,D,20220121,000000,5.71,5.7895,5.45,5.5,344792,0
+LQDA.US,D,20220124,000000,5.38,5.48,4.91,5.32,683306,0
+LQDA.US,D,20220125,000000,5.26,5.74,5.16,5.68,343340,0
+LQDA.US,D,20220126,000000,5.73,5.84,5.27,5.36,268677,0
+LQDA.US,D,20220127,000000,5.45,5.5199,5.13,5.32,300367,0
+LQDA.US,D,20220128,000000,5.29,5.64,5.1589,5.57,392696,0
+LQDA.US,D,20220131,000000,5.55,5.79,5.4697,5.66,203626,0
+LQDA.US,D,20220201,000000,5.71,6,5.6,6,284944,0
+LQDA.US,D,20220202,000000,6,6,5.74,5.82,217025,0
+LQDA.US,D,20220203,000000,5.94,6.24,5.9,6.09,404697,0
+LQDA.US,D,20220204,000000,6.09,6.25,5.9001,6.25,364635,0
+LQDA.US,D,20220207,000000,6.31,6.58,6.16,6.46,306293,0
+LQDA.US,D,20220208,000000,6.45,6.6999,6.3752,6.61,277722,0
+LQDA.US,D,20220209,000000,6.63,6.69,6.34,6.63,316306,0
+LQDA.US,D,20220210,000000,6.47,6.75,6.27,6.34,232115,0
+LQDA.US,D,20220211,000000,6.25,6.6599,5.95,6.09,503961,0
+LQDA.US,D,20220214,000000,5.94,6.1999,5.88,6,151929,0
+LQDA.US,D,20220215,000000,6.1,6.46,6.06,6.4,330358,0
+LQDA.US,D,20220216,000000,6.4,6.42,6.18,6.34,256528,0
+LQDA.US,D,20220217,000000,6.26,6.3299,5.83,5.85,333241,0
+LQDA.US,D,20220218,000000,5.85,6.02,5.545,5.57,420916,0
+LQDA.US,D,20220222,000000,5.31,5.6899,5.2,5.47,526595,0
+LQDA.US,D,20220223,000000,5.45,5.59,5.2,5.21,274845,0
+LQDA.US,D,20220224,000000,5.11,6.19,5.11,5.91,1015024,0
+LQDA.US,D,20220225,000000,5.91,5.99,5.7102,5.93,217884,0
+LQDA.US,D,20220228,000000,5.94,6.61,5.82,6.47,529950,0
+LQDA.US,D,20220301,000000,6.5,6.68,6.36,6.5,280732,0
+LQDA.US,D,20220302,000000,6.5,7,6.4562,6.87,636314,0
+LQDA.US,D,20220303,000000,6.96,6.96,6.585,6.82,280001,0
+LQDA.US,D,20220304,000000,6.79,7.39,6.3905,6.65,712058,0
+LQDA.US,D,20220307,000000,6.66,6.8799,6.295,6.485,323720,0
+LQDA.US,D,20220308,000000,6.43,6.95,6.24,6.9,466045,0
+LQDA.US,D,20220309,000000,6.99,7.39,6.77,7.36,895200,0
+LQDA.US,D,20220310,000000,7.19,7.6,7.13,7.38,793772,0
+LQDA.US,D,20220311,000000,7.43,7.54,5.56,6.22,1457183,0
+LQDA.US,D,20220314,000000,6.17,6.35,5.86,5.95,602330,0
+LQDA.US,D,20220315,000000,5.93,6.34,5.6916,6.17,477864,0
+LQDA.US,D,20220316,000000,6.26,6.56,6.04,6.42,436415,0
+LQDA.US,D,20220317,000000,6.05,7.185,5.86,6.74,630000,0
+LQDA.US,D,20220318,000000,6.73,7.43,6.73,7.14,537413,0
+LQDA.US,D,20220321,000000,7.04,7.13,6.83,6.94,257869,0
+LQDA.US,D,20220322,000000,7,7.14,6.9699,7.04,475220,0
+LQDA.US,D,20220323,000000,7,7.35,6.98,7.29,295694,0
+LQDA.US,D,20220324,000000,7.3,7.66,7.2201,7.35,809410,0
+LQDA.US,D,20220325,000000,7.36,7.51,6.95,7.03,359603,0
+LQDA.US,D,20220328,000000,7.04,7.13,6.802,6.92,250291,0
+LQDA.US,D,20220329,000000,6.95,7.4,6.935,7.38,437609,0
+LQDA.US,D,20220330,000000,7.23,7.71,7.13,7.33,515236,0
+LQDA.US,D,20220331,000000,7.3,7.33,6.99,7.18,950080,0
+LQDA.US,D,20220401,000000,7.19,7.48,7.07,7.14,441108,0
+LQDA.US,D,20220404,000000,7.16,7.3099,7.03,7.055,416894,0
+LQDA.US,D,20220405,000000,7.22,7.48,7.03,7.21,294244,0
+LQDA.US,D,20220406,000000,7.13,7.7778,7.065,7.55,570001,0
+LQDA.US,D,20220407,000000,7.51,7.72,6.74,6.94,850660,0
+LQDA.US,D,20220408,000000,6.89,6.99,6.6,6.63,322810,0
+LQDA.US,D,20220411,000000,6.56,6.6085,6.19,6.3,556196,0
+LQDA.US,D,20220412,000000,6.35,6.4891,6.14,6.19,277639,0
+LQDA.US,D,20220413,000000,5.25,5.6,5.2,5.25,4270636,0
+LQDA.US,D,20220414,000000,5.33,5.36,5.05,5.28,1849190,0
+LQDA.US,D,20220418,000000,5.2,5.3,5.07,5.14,1040734,0
+LQDA.US,D,20220419,000000,5.31,5.48,5.16,5.45,1036026,0
+LQDA.US,D,20220420,000000,5.64,5.88,5.48,5.48,782058,0
+LQDA.US,D,20220421,000000,5.49,5.77,5.45,5.54,888173,0
+LQDA.US,D,20220422,000000,5.54,5.72,5.41,5.63,658044,0
+LQDA.US,D,20220425,000000,5.67,5.9197,5.55,5.82,724855,0
+LQDA.US,D,20220426,000000,5.71,5.9,5.52,5.57,470529,0
+LQDA.US,D,20220427,000000,5.58,5.705,5.41,5.61,529424,0
+LQDA.US,D,20220428,000000,5.65,5.78,5.5302,5.69,439590,0
+LQDA.US,D,20220429,000000,5.66,5.73,5.41,5.44,405499,0
+LQDA.US,D,20220502,000000,5.44,5.835,5.36,5.83,406469,0
+LQDA.US,D,20220503,000000,5.81,6.0597,5.71,6,460299,0
+LQDA.US,D,20220504,000000,6.02,6.06,5.71,5.97,678525,0
+LQDA.US,D,20220505,000000,5.96,6.015,5.62,5.75,580799,0
+LQDA.US,D,20220506,000000,5.74,5.77,5.452,5.65,535065,0
+LQDA.US,D,20220509,000000,5.52,5.6,5.01,5.04,730601,0
+LQDA.US,D,20220510,000000,5.18,5.35,4.86,5.06,667241,0
+LQDA.US,D,20220511,000000,5.12,5.37,4.84,4.93,597042,0
+LQDA.US,D,20220512,000000,4.7,4.94,4.57,4.66,720626,0
+LQDA.US,D,20220513,000000,4.8,5.34,4.7214,5.31,1107731,0
+LQDA.US,D,20220516,000000,5.311,5.79,5.15,5.67,477315,0
+LQDA.US,D,20220517,000000,5.72,6.09,5.7,6.01,767751,0
+LQDA.US,D,20220518,000000,5.89,6.08,5.55,5.61,774288,0
+LQDA.US,D,20220519,000000,5.53,5.92,5.5,5.78,576115,0
+LQDA.US,D,20220520,000000,5.95,6.03,5.57,5.79,487475,0
+LQDA.US,D,20220523,000000,5.89,5.89,4.6701,4.7,2217173,0
+LQDA.US,D,20220524,000000,4.56,4.56,3.26,3.37,4519255,0
+LQDA.US,D,20220525,000000,3.27,3.66,3.27,3.65,1587505,0
+LQDA.US,D,20220526,000000,3.93,4.45,3.5001,4.03,4145411,0
+LQDA.US,D,20220527,000000,4.04,4.17,3.93,4.07,872023,0
+LQDA.US,D,20220531,000000,4.17,4.3,3.86,4.06,1964165,0
+LQDA.US,D,20220601,000000,4.21,4.21,3.71,3.89,1334642,0
+LQDA.US,D,20220602,000000,4.02,4.59,3.98,4.36,1737587,0
+LQDA.US,D,20220603,000000,4.3,4.4,4.14,4.32,535090,0
+LQDA.US,D,20220606,000000,4.44,4.44,3.83,4.02,690151,0
+LQDA.US,D,20220607,000000,4.01,4.51,4,4.47,694891,0
+LQDA.US,D,20220608,000000,4.46,4.6,4.34,4.42,552263,0
+LQDA.US,D,20220609,000000,4.35,4.38,4.1,4.14,532593,0
+LQDA.US,D,20220610,000000,4.07,4.1895,3.97,4.09,468328,0
+LQDA.US,D,20220613,000000,3.95,4.14,3.86,3.95,699195,0
+LQDA.US,D,20220614,000000,3.98,4.37,3.89,4.3,599601,0
+LQDA.US,D,20220615,000000,4.37,4.82,4.32,4.78,731139,0
+LQDA.US,D,20220616,000000,4.7,5.12,4.565,4.95,1126306,0
+LQDA.US,D,20220617,000000,4.99,5.2272,4.82,4.86,2003102,0
+LQDA.US,D,20220621,000000,4.9,5.09,4.64,4.7,1091054,0
+LQDA.US,D,20220622,000000,4.57,4.83,4.525,4.58,605601,0
+LQDA.US,D,20220623,000000,4.61,4.75,4.53,4.64,544234,0
+LQDA.US,D,20220624,000000,4.63,4.79,4.27,4.34,6199898,0
+LQDA.US,D,20220627,000000,4.38,4.49,4.13,4.48,979082,0
+LQDA.US,D,20220628,000000,4.53,4.61,4.23,4.38,457799,0
+LQDA.US,D,20220629,000000,4.4,4.48,4.17,4.35,558429,0
+LQDA.US,D,20220630,000000,4.23,4.39,4.23,4.36,653980,0
+LQDA.US,D,20220701,000000,4.45,4.45,4.21,4.24,230440,0
+LQDA.US,D,20220705,000000,4.15,4.36,4.12,4.23,288127,0
+LQDA.US,D,20220706,000000,4.31,4.32,4.115,4.2,400514,0
+LQDA.US,D,20220707,000000,4.21,4.4157,4.2,4.27,432084,0
+LQDA.US,D,20220708,000000,4.2,4.37,4.0889,4.27,274680,0
+LQDA.US,D,20220711,000000,4.21,4.4,4.12,4.2,163810,0
+LQDA.US,D,20220712,000000,4.18,4.18,3.88,3.93,443846,0
+LQDA.US,D,20220713,000000,3.88,4.03,3.83,3.91,454007,0
+LQDA.US,D,20220714,000000,3.84,3.91,3.72,3.78,263188,0
+LQDA.US,D,20220715,000000,3.86,4,3.665,3.89,312383,0
+LQDA.US,D,20220718,000000,3.95,3.9899,3.71,3.73,254540,0
+LQDA.US,D,20220719,000000,3.76,5.5,3.38,5.42,30246171,0
+LQDA.US,D,20220720,000000,5.35,5.6,5.04,5.29,6096006,0
+LQDA.US,D,20220721,000000,5.22,5.5999,4.96,5.03,1823396,0
+LQDA.US,D,20220722,000000,5.15,5.84,5.0148,5.2,4275221,0
+LQDA.US,D,20220725,000000,5.07,5.1573,4.97,5.11,908897,0
+LQDA.US,D,20220726,000000,5.08,5.19,4.89,5.06,769141,0
+LQDA.US,D,20220727,000000,5.09,5.68,5.03,5.37,1509344,0
+LQDA.US,D,20220728,000000,5.37,5.4,5.07,5.12,772680,0
+LQDA.US,D,20220729,000000,5.1,5.14,4.76,4.905,1576740,0
+LQDA.US,D,20220801,000000,4.91,5.2899,4.86,4.97,934654,0
+LQDA.US,D,20220802,000000,4.9,5.36,4.89,5.22,802807,0
+LQDA.US,D,20220803,000000,5.24,5.51,5.11,5.21,846136,0
+LQDA.US,D,20220804,000000,5.22,5.35,5.11,5.23,671905,0
+LQDA.US,D,20220805,000000,5.2,5.44,5.14,5.37,984810,0
+LQDA.US,D,20220808,000000,5.4,5.41,5.07,5.35,849358,0
+LQDA.US,D,20220809,000000,5.34,5.52,5.25,5.47,1071379,0
+LQDA.US,D,20220810,000000,5.54,5.6999,5.35,5.54,722275,0
+LQDA.US,D,20220811,000000,5.68,5.91,5.42,5.71,916790,0
+LQDA.US,D,20220812,000000,5.8,8.7899,5.8,7.3,14060699,0
+LQDA.US,D,20220815,000000,7.505,8.64,7.05,8.39,3880636,0
+LQDA.US,D,20220816,000000,8.3,8.38,7.21,7.45,2787522,0
+LQDA.US,D,20220817,000000,7.37,7.655,6.92,7.2,1719777,0
+LQDA.US,D,20220818,000000,7.19,7.73,6.93,7.7,1036168,0
+LQDA.US,D,20220819,000000,7.58,7.78,7.21,7.44,1060590,0
+LQDA.US,D,20220822,000000,7.4,8.02,7.355,7.62,868406,0
+LQDA.US,D,20220823,000000,7.67,8.3299,6.94,7.3,2274644,0
+LQDA.US,D,20220824,000000,7.35,7.6178,7.26,7.44,759675,0
+LQDA.US,D,20220825,000000,7.5,7.6,7.32,7.34,433983,0
+LQDA.US,D,20220826,000000,7.33,7.645,7.212,7.51,555770,0
+LQDA.US,D,20220829,000000,7.39,7.97,7.22,7.73,1087933,0
+LQDA.US,D,20220830,000000,7.71,7.84,4.99,5.38,7904812,0
+LQDA.US,D,20220831,000000,5.5,7.72,5.065,5.77,13040321,0
+LQDA.US,D,20220901,000000,5.1,5.48,4.06,4.86,10863535,0
+LQDA.US,D,20220902,000000,5.095,5.98,5.025,5.86,6375165,0
+LQDA.US,D,20220906,000000,5.74,5.79,5.46,5.62,1701371,0
+LQDA.US,D,20220907,000000,5.72,5.82,5.5,5.79,1533433,0
+LQDA.US,D,20220908,000000,6,6.29,5.87,6.13,1260766,0
+LQDA.US,D,20220909,000000,6.14,6.37,5.92,6.09,1323378,0
+LQDA.US,D,20220912,000000,6.12,6.187,5.77,5.95,857852,0
+LQDA.US,D,20220913,000000,5.8,6.15,5.8,5.91,572195,0
+LQDA.US,D,20220914,000000,5.89,6,5.81,5.93,488152,0
+LQDA.US,D,20220915,000000,6.07,6.13,5.874,5.95,860415,0
+LQDA.US,D,20220916,000000,5.87,6,5.72,5.99,1101519,0
+LQDA.US,D,20220919,000000,5.82,5.9,5.46,5.71,1602091,0
+LQDA.US,D,20220920,000000,5.7,5.79,5.56,5.62,800105,0
+LQDA.US,D,20220921,000000,5.62,5.62,5.27,5.33,488596,0
+LQDA.US,D,20220922,000000,5.34,5.35,5.16,5.27,489960,0
+LQDA.US,D,20220923,000000,5.17,5.35,4.97,5.28,919560,0
+LQDA.US,D,20220926,000000,5.2,5.51,5.2,5.32,899307,0
+LQDA.US,D,20220927,000000,5.41,5.6,5.33,5.46,622765,0
+LQDA.US,D,20220928,000000,5.49,5.61,5.35,5.53,605775,0
+LQDA.US,D,20220929,000000,5.49,5.49,5.14,5.3,551664,0
+LQDA.US,D,20220930,000000,5.28,5.55,5.2619,5.44,667437,0
+LQDA.US,D,20221003,000000,5.46,5.61,5.39,5.52,534354,0
+LQDA.US,D,20221004,000000,5.61,5.82,5.56,5.72,496710,0
+LQDA.US,D,20221005,000000,5.65,5.735,5.45,5.58,313896,0
+LQDA.US,D,20221006,000000,5.58,5.667,5.47,5.54,300939,0
+LQDA.US,D,20221007,000000,5.49,5.62,5.405,5.44,320172,0
+LQDA.US,D,20221010,000000,5.44,5.44,5.18,5.28,431783,0
+LQDA.US,D,20221011,000000,5.27,5.43,5.152,5.42,359603,0
+LQDA.US,D,20221012,000000,5.43,5.44,5.28,5.37,380036,0
+LQDA.US,D,20221013,000000,5.3,5.59,5.22,5.55,481696,0
+LQDA.US,D,20221014,000000,5.53,5.56,5.16,5.33,398136,0
+LQDA.US,D,20221017,000000,5.41,5.65,5.37,5.5,459561,0
+LQDA.US,D,20221018,000000,5.52,5.63,5.27,5.29,674184,0
+LQDA.US,D,20221019,000000,5.25,5.3,5.0423,5.14,419023,0
+LQDA.US,D,20221020,000000,5.14,5.22,5.01,5.09,662057,0
+LQDA.US,D,20221021,000000,5.12,5.12,4.75,4.9,663818,0
+LQDA.US,D,20221024,000000,4.9,4.9,4.35,4.75,672553,0
+LQDA.US,D,20221025,000000,4.73,5.06,4.7001,4.93,358293,0
+LQDA.US,D,20221026,000000,4.92,5.23,4.8,5.02,680537,0
+LQDA.US,D,20221027,000000,5.07,5.07,4.4101,4.84,1227659,0
+LQDA.US,D,20221028,000000,4.8,5.12,4.73,5.06,547325,0
+LQDA.US,D,20221031,000000,4.99,5.11,4.78,4.89,578556,0
+LQDA.US,D,20221101,000000,4.98,5.27,4.95,5.18,509998,0
+LQDA.US,D,20221102,000000,5.12,5.31,4.94,4.99,544898,0
+LQDA.US,D,20221103,000000,4.96,5.17,4.92,5.12,241550,0
+LQDA.US,D,20221104,000000,5.17,5.17,4.97,5.02,587488,0
+LQDA.US,D,20221107,000000,5,5.085,4.88,4.94,344831,0
+LQDA.US,D,20221108,000000,4.87,5.15,4.7,4.96,414586,0
+LQDA.US,D,20221109,000000,4.89,5.1299,4.84,4.98,381988,0
+LQDA.US,D,20221110,000000,5.1,5.155,4.88,4.89,510403,0
+LQDA.US,D,20221111,000000,4.93,5.03,4.82,4.92,379635,0
+LQDA.US,D,20221114,000000,4.9,5.055,4.87,4.92,282839,0
+LQDA.US,D,20221115,000000,5.01,5.07,4.8,4.87,332726,0
+LQDA.US,D,20221116,000000,4.83,4.99,4.66,4.77,405414,0
+LQDA.US,D,20221117,000000,4.67,4.7999,4.64,4.68,295645,0
+LQDA.US,D,20221118,000000,4.78,4.84,4.48,4.68,622009,0
+LQDA.US,D,20221121,000000,4.7,4.82,4.59,4.77,287577,0
+LQDA.US,D,20221122,000000,4.75,4.89,4.62,4.8,388313,0
+LQDA.US,D,20221123,000000,4.79,4.97,4.79,4.89,248308,0
+LQDA.US,D,20221125,000000,4.91,5.01,4.82,4.99,119164,0
+LQDA.US,D,20221128,000000,5,5.06,4.81,4.88,303989,0
+LQDA.US,D,20221129,000000,4.88,4.93,4.73,4.84,309683,0
+LQDA.US,D,20221130,000000,4.86,5.02,4.8197,5.02,397138,0
+LQDA.US,D,20221201,000000,5.05,5.37,4.97,5.31,945790,0
+LQDA.US,D,20221202,000000,5.28,5.6,5.21,5.49,566627,0
+LQDA.US,D,20221205,000000,5.47,5.49,5.06,5.18,451497,0
+LQDA.US,D,20221206,000000,5.24,5.52,5.2,5.42,517446,0
+LQDA.US,D,20221207,000000,5.39,5.56,5.29,5.54,278219,0
+LQDA.US,D,20221208,000000,5.55,5.72,5.49,5.66,231168,0
+LQDA.US,D,20221209,000000,5.66,5.8,5.51,5.65,334380,0
+LQDA.US,D,20221212,000000,5.58,6.36,5.46,6.32,1365614,0
+LQDA.US,D,20221213,000000,6.43,6.69,6.26,6.54,831182,0
+LQDA.US,D,20221214,000000,6.57,6.78,6.23,6.24,935048,0
+LQDA.US,D,20221215,000000,6.2,6.36,6.08,6.18,587288,0
+LQDA.US,D,20221216,000000,6.17,6.34,5.89,5.94,2507472,0
+LQDA.US,D,20221219,000000,6.01,6.01,5.72,5.86,572954,0
+LQDA.US,D,20221220,000000,5.8,6.3,5.8,6.24,417296,0
+LQDA.US,D,20221221,000000,6.25,6.55,6.17,6.22,356345,0
+LQDA.US,D,20221222,000000,6.18,6.26,6.1,6.24,227526,0
+LQDA.US,D,20221223,000000,6.22,6.415,6.06,6.17,257650,0
+LQDA.US,D,20221227,000000,6.17,6.2179,6.01,6.05,197587,0
+LQDA.US,D,20221228,000000,6.04,6.26,6.04,6.18,210542,0
+LQDA.US,D,20221229,000000,6.23,6.53,6.18,6.48,321286,0
+LQDA.US,D,20221230,000000,6.46,6.64,6.2,6.37,492455,0
+LQDA.US,D,20230103,000000,6.37,6.4263,6,6.09,380922,0
+LQDA.US,D,20230104,000000,6.11,6.34,5.98,6.06,324546,0
+LQDA.US,D,20230105,000000,6.25,6.48,6.04,6.16,544290,0
+LQDA.US,D,20230106,000000,6.19,6.19,5.67,5.72,921401,0
+LQDA.US,D,20230109,000000,5.8,5.96,5.67,5.79,532725,0
+LQDA.US,D,20230110,000000,5.79,6.04,5.77,6.03,506668,0
+LQDA.US,D,20230111,000000,6.03,6.48,5.96,6.17,618425,0
+LQDA.US,D,20230112,000000,6.18,6.52,6.12,6.49,519163,0
+LQDA.US,D,20230113,000000,6.42,6.76,6.33,6.45,471242,0
+LQDA.US,D,20230117,000000,6.43,6.47,6.2412,6.44,378864,0
+LQDA.US,D,20230118,000000,6.45,6.63,6.36,6.44,346821,0
+LQDA.US,D,20230119,000000,6.41,6.49,6.28,6.35,270043,0
+LQDA.US,D,20230120,000000,6.4,6.43,6.22,6.42,282762,0
+LQDA.US,D,20230123,000000,6.41,6.75,6.2699,6.47,620890,0
+LQDA.US,D,20230124,000000,6.44,7.04,6.32,6.91,715873,0
+LQDA.US,D,20230125,000000,6.86,7.1,6.72,6.94,453291,0
+LQDA.US,D,20230126,000000,6.94,7.05,6.64,6.76,414856,0
+LQDA.US,D,20230127,000000,6.76,6.89,6.51,6.68,586653,0
+LQDA.US,D,20230130,000000,6.6,6.68,6.21,6.29,503547,0
+LQDA.US,D,20230131,000000,6.3,6.61,6.3,6.6,348911,0
+LQDA.US,D,20230201,000000,6.59,6.6,6.29,6.39,481898,0
+LQDA.US,D,20230202,000000,6.4,7.2,6.3106,7.01,1729652,0
+LQDA.US,D,20230203,000000,7.13,7.37,7.06,7.13,625229,0
+LQDA.US,D,20230206,000000,7.12,7.18,6.76,6.9,614580,0
+LQDA.US,D,20230207,000000,6.7,7,6.69,6.97,415345,0
+LQDA.US,D,20230208,000000,6.97,7.04,6.81,6.86,313436,0
+LQDA.US,D,20230209,000000,6.91,6.98,6.79,6.84,272984,0
+LQDA.US,D,20230210,000000,6.8,6.97,6.72,6.87,405008,0
+LQDA.US,D,20230213,000000,6.86,6.97,6.81,6.93,166153,0
+LQDA.US,D,20230214,000000,6.86,7.02,6.77,6.96,263814,0
+LQDA.US,D,20230215,000000,6.91,7.08,6.87,7.03,275124,0
+LQDA.US,D,20230216,000000,7.08,8.095,7.08,7.91,1342571,0
+LQDA.US,D,20230217,000000,7.85,7.915,7.59,7.83,615556,0
+LQDA.US,D,20230221,000000,7.73,7.83,7.3315,7.45,439057,0
+LQDA.US,D,20230222,000000,7.42,7.54,7.365,7.48,336210,0
+LQDA.US,D,20230223,000000,7.5,7.77,7.33,7.63,334876,0
+LQDA.US,D,20230224,000000,7.59,7.63,7.38,7.48,305764,0
+LQDA.US,D,20230227,000000,7.52,7.62,7.42,7.56,241315,0
+LQDA.US,D,20230228,000000,7.58,7.79,7.505,7.57,239279,0
+LQDA.US,D,20230301,000000,7.58,7.635,7.4,7.43,274315,0
+LQDA.US,D,20230302,000000,7.32,7.43,7.17,7.18,414733,0
+LQDA.US,D,20230303,000000,7.18,7.435,6.91,7.34,239693,0
+LQDA.US,D,20230306,000000,7.35,7.35,7.12,7.3,211426,0
+LQDA.US,D,20230307,000000,7.26,7.32,6.88,7.03,522239,0
+LQDA.US,D,20230308,000000,7.05,7.08,6.77,7.02,505146,0
+LQDA.US,D,20230309,000000,7,7.08,6.51,6.64,454793,0
+LQDA.US,D,20230310,000000,6.79,6.79,6.03,6.16,1510168,0
+LQDA.US,D,20230313,000000,6.17,6.77,6.15,6.49,598735,0
+LQDA.US,D,20230314,000000,6.59,6.73,6.37,6.52,554553,0
+LQDA.US,D,20230315,000000,6.37,6.49,6.3,6.36,521679,0
+LQDA.US,D,20230316,000000,6.72,7.46,6.25,7.33,1034560,0
+LQDA.US,D,20230317,000000,7.38,7.6372,7.09,7.22,866767,0
+LQDA.US,D,20230320,000000,7.15,7.18,6.73,7.1,606984,0
+LQDA.US,D,20230321,000000,7.22,7.31,7.09,7.2,473250,0
+LQDA.US,D,20230322,000000,7.19,7.32,6.85,6.86,343934,0
+LQDA.US,D,20230323,000000,6.92,7.1527,6.685,6.89,320398,0
+LQDA.US,D,20230324,000000,6.85,6.97,6.72,6.85,311959,0
+LQDA.US,D,20230327,000000,6.92,6.99,6.82,6.87,430323,0
+LQDA.US,D,20230328,000000,6.82,6.96,6.78,6.8,298330,0
+LQDA.US,D,20230329,000000,6.87,7.03,6.805,6.98,308747,0
+LQDA.US,D,20230330,000000,7.01,7.1,6.68,6.74,331808,0
+LQDA.US,D,20230331,000000,6.76,7,6.76,6.91,768080,0
+LQDA.US,D,20230403,000000,6.93,7.13,6.93,7.04,333332,0
+LQDA.US,D,20230404,000000,7.07,7.07,6.84,6.93,338649,0
+LQDA.US,D,20230405,000000,6.94,6.9655,6.67,6.73,365212,0
+LQDA.US,D,20230406,000000,6.77,6.8,6.6,6.75,222442,0
+LQDA.US,D,20230410,000000,6.5,6.79,6.5,6.74,428813,0
+LQDA.US,D,20230411,000000,6.76,6.8,6.71,6.74,334373,0
+LQDA.US,D,20230412,000000,6.77,6.79,6.64,6.67,178456,0
+LQDA.US,D,20230413,000000,6.71,6.93,6.6845,6.91,287803,0
+LQDA.US,D,20230414,000000,6.91,6.98,6.63,6.76,203836,0
+LQDA.US,D,20230417,000000,6.79,7.055,6.72,7.01,290757,0
+LQDA.US,D,20230418,000000,7.04,7.05,6.88,6.98,182536,0
+LQDA.US,D,20230419,000000,6.92,7.0489,6.87,7,261266,0
+LQDA.US,D,20230420,000000,6.96,7,6.7313,6.78,188368,0
+LQDA.US,D,20230421,000000,6.89,6.99,6.77,6.94,171295,0
+LQDA.US,D,20230424,000000,6.93,6.96,6.71,6.8,231885,0
+LQDA.US,D,20230425,000000,6.73,6.87,6.655,6.7,296193,0
+LQDA.US,D,20230426,000000,6.68,6.78,6.5591,6.76,247162,0
+LQDA.US,D,20230427,000000,6.8,6.8,6.56,6.66,197229,0
+LQDA.US,D,20230428,000000,6.68,6.78,6.5159,6.71,266765,0
+LQDA.US,D,20230501,000000,6.66,6.83,6.59,6.68,302837,0
+LQDA.US,D,20230502,000000,6.69,6.69,6.4,6.63,337143,0
+LQDA.US,D,20230503,000000,6.62,7.2199,6.57,7.05,1033730,0
+LQDA.US,D,20230504,000000,7.16,7.55,6.99,7.32,798640,0
+LQDA.US,D,20230505,000000,7.42,7.6,7.33,7.4,613372,0
+LQDA.US,D,20230508,000000,7.5,8,7.475,7.6,796966,0
+LQDA.US,D,20230509,000000,7.55,7.67,7.47,7.6,470144,0
+LQDA.US,D,20230510,000000,7.7,7.7,7.42,7.47,302171,0
+LQDA.US,D,20230511,000000,7.46,7.49,7.23,7.26,366875,0
+LQDA.US,D,20230512,000000,7.31,7.39,7.225,7.36,221541,0
+LQDA.US,D,20230515,000000,7.36,7.5,7.25,7.4,278110,0
+LQDA.US,D,20230516,000000,7.29,7.52,7.22,7.51,440279,0
+LQDA.US,D,20230517,000000,7.52,7.82,7.48,7.81,636950,0
+LQDA.US,D,20230518,000000,7.83,8.0186,7.66,7.82,431819,0
+LQDA.US,D,20230519,000000,7.91,8.32,7.79,8.3,605561,0
+LQDA.US,D,20230522,000000,8.33,8.5,8.27,8.49,527734,0
+LQDA.US,D,20230523,000000,8.5,8.74,8.44,8.51,485321,0
+LQDA.US,D,20230524,000000,8.56,8.63,8.32,8.58,518374,0
+LQDA.US,D,20230525,000000,8.66,8.82,8.47,8.745,452603,0
+LQDA.US,D,20230526,000000,8.72,8.79,8.28,8.35,657827,0
+LQDA.US,D,20230530,000000,8.38,8.48,7.89,7.94,572510,0
+LQDA.US,D,20230531,000000,7.99,8.2,7.95,8.12,573948,0
+LQDA.US,D,20230601,000000,8.08,8.8,8.03,8.63,460210,0
+LQDA.US,D,20230602,000000,8.74,8.9,8.61,8.89,276807,0
+LQDA.US,D,20230605,000000,8.92,8.99,8.69,8.78,301645,0
+LQDA.US,D,20230606,000000,8.78,8.84,8.47,8.59,391486,0
+LQDA.US,D,20230607,000000,8.57,8.74,8.4534,8.485,445633,0
+LQDA.US,D,20230608,000000,8.49,8.63,8.4501,8.53,364999,0
+LQDA.US,D,20230609,000000,8.55,8.7,8.37,8.41,332708,0
+LQDA.US,D,20230612,000000,8.44,8.44,7.95,8.17,1044414,0
+LQDA.US,D,20230613,000000,8.19,8.33,8.1174,8.22,622248,0
+LQDA.US,D,20230614,000000,8.22,8.34,7.73,7.87,689072,0
+LQDA.US,D,20230615,000000,7.85,8.28,7.52,8.27,885017,0
+LQDA.US,D,20230616,000000,8.35,8.75,8.18,8.63,3348563,0
+LQDA.US,D,20230620,000000,8.66,9.13,8.45,9.06,756515,0
+LQDA.US,D,20230621,000000,9.08,9.5,8.92,9.41,653390,0
+LQDA.US,D,20230622,000000,9.41,9.6,9.25,9.43,428198,0
+LQDA.US,D,20230623,000000,9.38,9.42,8.95,9,685262,0
+LQDA.US,D,20230626,000000,9.01,9.09,8.84,8.99,257395,0
+LQDA.US,D,20230627,000000,9.03,9.09,8.92,8.92,254468,0
+LQDA.US,D,20230628,000000,9,9.95,8.9,9.9,635525,0
+LQDA.US,D,20230629,000000,9.48,9.5584,7.65,8.15,3945834,0
+LQDA.US,D,20230630,000000,8.19,8.19,7.53,7.85,1437053,0
+LQDA.US,D,20230703,000000,7.89,8.03,7.7,7.825,329102,0
+LQDA.US,D,20230705,000000,7.81,7.9886,7.6807,7.92,400061,0
+LQDA.US,D,20230706,000000,7.66,7.79,7.59,7.63,655655,0
+LQDA.US,D,20230707,000000,7.63,7.83,7.63,7.71,299767,0
+LQDA.US,D,20230710,000000,7.69,7.83,7.62,7.71,351715,0
+LQDA.US,D,20230711,000000,7.75,7.75,7.5504,7.7,497279,0
+LQDA.US,D,20230712,000000,7.75,7.775,7.62,7.71,421231,0
+LQDA.US,D,20230713,000000,7.73,8,7.66,8,454145,0
+LQDA.US,D,20230714,000000,8.02,8.06,7.7089,7.85,323508,0
+LQDA.US,D,20230717,000000,7.86,8.066,7.71,7.73,315346,0
+LQDA.US,D,20230718,000000,7.7,7.88,7.68,7.82,300439,0
+LQDA.US,D,20230719,000000,7.79,7.95,7.73,7.92,410695,0
+LQDA.US,D,20230720,000000,7.94,8.07,7.87,8.05,248754,0
+LQDA.US,D,20230721,000000,8.11,8.3627,8.0199,8.15,399862,0
+LQDA.US,D,20230724,000000,8.19,8.19,6.91,7.11,3371520,0
+LQDA.US,D,20230725,000000,7.18,7.3881,7.06,7.065,731193,0
+LQDA.US,D,20230726,000000,7.02,7.13,6.92,7.055,454813,0
+LQDA.US,D,20230727,000000,7.15,7.355,7.01,7.31,628006,0
+LQDA.US,D,20230728,000000,7.34,7.81,7.27,7.76,767948,0
+LQDA.US,D,20230731,000000,7.77,8.035,7.7,7.72,525266,0
+LQDA.US,D,20230801,000000,7.72,7.9,7.615,7.8,343692,0
+LQDA.US,D,20230802,000000,7.82,7.96,7.68,7.82,339825,0
+LQDA.US,D,20230803,000000,7.8,8.02,7.77,7.895,319238,0
+LQDA.US,D,20230804,000000,7.91,8.16,7.83,8.11,310520,0
+LQDA.US,D,20230807,000000,8.12,8.18,7.75,7.75,381134,0
+LQDA.US,D,20230808,000000,7.9,7.9,7.61,7.64,395384,0
+LQDA.US,D,20230809,000000,7.6,7.825,7.52,7.65,340158,0
+LQDA.US,D,20230810,000000,7.8,8.19,7.8,7.89,550381,0
+LQDA.US,D,20230811,000000,7.81,7.835,6.86,7.17,1535882,0
+LQDA.US,D,20230814,000000,7.25,7.29,6.83,7.02,1197776,0
+LQDA.US,D,20230815,000000,6.98,7.09,6.9,6.97,463485,0
+LQDA.US,D,20230816,000000,6.96,7.05,6.74,6.92,584669,0
+LQDA.US,D,20230817,000000,6.93,6.97,6.75,6.77,420402,0
+LQDA.US,D,20230818,000000,6.7,7.06,6.6701,6.96,430488,0
+LQDA.US,D,20230821,000000,6.77,6.97,6.55,6.8,658487,0
+LQDA.US,D,20230822,000000,6.84,6.95,6.701,6.83,265146,0
+LQDA.US,D,20230823,000000,6.88,6.9893,6.87,6.89,249148,0
+LQDA.US,D,20230824,000000,6.86,7.02,6.71,7,341790,0
+LQDA.US,D,20230825,000000,7,7.205,6.915,7.08,282491,0
+LQDA.US,D,20230828,000000,7.08,7.25,7.03,7.1,340010,0
+LQDA.US,D,20230829,000000,7.12,7.195,7.01,7.09,283782,0
+LQDA.US,D,20230830,000000,7.06,7.13,6.971,7.02,250215,0
+LQDA.US,D,20230831,000000,7.03,7.05,6.87,6.87,212551,0
+LQDA.US,D,20230901,000000,6.88,7.05,6.87,7,235724,0
+LQDA.US,D,20230905,000000,6.97,7.02,6.93,6.99,225356,0
+LQDA.US,D,20230906,000000,7.03,7.0343,6.83,6.85,316364,0
+LQDA.US,D,20230907,000000,6.9,7.11,6.72,7.09,378908,0
+LQDA.US,D,20230908,000000,7.09,7.14,6.98,7.08,231816,0
+LQDA.US,D,20230911,000000,7.09,7.15,6.98,7.06,238972,0
+LQDA.US,D,20230912,000000,7.07,7.09,6.96,7.02,394925,0
+LQDA.US,D,20230913,000000,7.05,7.09,6.94,6.95,261831,0
+LQDA.US,D,20230914,000000,6.93,6.99,6.75,6.83,390318,0
+LQDA.US,D,20230915,000000,6.85,6.88,6.38,6.45,2082131,0
+LQDA.US,D,20230918,000000,6.47,6.57,6.35,6.47,445390,0
+LQDA.US,D,20230919,000000,6.51,6.63,6.375,6.48,763697,0
+LQDA.US,D,20230920,000000,6.5,6.55,6.28,6.28,422347,0
+LQDA.US,D,20230921,000000,6.22,6.445,6.2,6.41,294604,0
+LQDA.US,D,20230922,000000,6.45,6.5,6.32,6.385,280846,0
+LQDA.US,D,20230925,000000,6.32,6.3999,6.23,6.27,323387,0
+LQDA.US,D,20230926,000000,6.42,6.68,6.28,6.31,791415,0
+LQDA.US,D,20230927,000000,6.37,6.42,6.255,6.39,219431,0
+LQDA.US,D,20230928,000000,6.37,6.41,6.24,6.35,216483,0
+LQDA.US,D,20230929,000000,6.36,6.39,6.21,6.34,592751,0
+LQDA.US,D,20231002,000000,6.34,6.35,6.1,6.23,356606,0
+LQDA.US,D,20231003,000000,6.19,6.48,6.075,6.33,563136,0
+LQDA.US,D,20231004,000000,6.3,6.45,6.232,6.43,343151,0
+LQDA.US,D,20231005,000000,6.46,6.95,6.43,6.92,798842,0
+LQDA.US,D,20231006,000000,6.9,6.92,6.61,6.62,446668,0
+LQDA.US,D,20231009,000000,6.57,6.605,6.46,6.58,220452,0
+LQDA.US,D,20231010,000000,6.59,6.73,6.51,6.51,253901,0
+LQDA.US,D,20231011,000000,6.51,6.539,6.35,6.44,191007,0
+LQDA.US,D,20231012,000000,6.4,6.4,6.14,6.17,376046,0
+LQDA.US,D,20231013,000000,6.15,6.22,6,6.16,380869,0
+LQDA.US,D,20231016,000000,6.15,6.22,6.02,6.1,287111,0
+LQDA.US,D,20231017,000000,6.11,6.22,6.09,6.11,340110,0
+LQDA.US,D,20231018,000000,6.08,6.08,5.85,5.86,391083,0
+LQDA.US,D,20231019,000000,5.86,5.9,5.71,5.77,417009,0
+LQDA.US,D,20231020,000000,5.82,6.3,5.82,6.165,669430,0
+LQDA.US,D,20231023,000000,6.14,6.3,6.04,6.12,400202,0
+LQDA.US,D,20231024,000000,6.16,6.42,6.16,6.395,318217,0
+LQDA.US,D,20231025,000000,6.38,6.4,6.23,6.27,240477,0
+LQDA.US,D,20231026,000000,6.27,6.39,6.2001,6.31,202163,0
+LQDA.US,D,20231027,000000,6.29,6.35,6.14,6.2,335301,0
+LQDA.US,D,20231030,000000,6.21,6.315,6.18,6.24,203558,0
+LQDA.US,D,20231031,000000,6.24,6.55,6.2,6.51,320482,0
+LQDA.US,D,20231101,000000,6.54,6.6,6.4,6.59,317155,0
+LQDA.US,D,20231102,000000,6.65,6.72,6.4,6.46,286489,0
+LQDA.US,D,20231103,000000,6.53,6.73,6.47,6.65,269944,0
+LQDA.US,D,20231106,000000,6.7,6.7,6.5,6.56,236982,0
+LQDA.US,D,20231107,000000,6.55,6.85,6.16,6.8,562893,0
+LQDA.US,D,20231108,000000,6.71,6.83,6.45,6.495,286530,0
+LQDA.US,D,20231109,000000,6.5,6.5,6.08,6.13,487492,0
+LQDA.US,D,20231110,000000,6.14,6.3,6.06,6.27,318460,0
+LQDA.US,D,20231113,000000,6.25,6.35,6.13,6.325,300854,0
+LQDA.US,D,20231114,000000,6.48,6.55,6.3,6.38,386052,0
+LQDA.US,D,20231115,000000,6.36,6.54,6.3,6.43,397473,0
+LQDA.US,D,20231116,000000,6.46,6.46,6.0993,6.31,400045,0
+LQDA.US,D,20231117,000000,6.37,6.37,6.19,6.33,418579,0
+LQDA.US,D,20231120,000000,6.35,6.59,6.33,6.5,456582,0
+LQDA.US,D,20231121,000000,6.45,6.66,6.42,6.6,337734,0
+LQDA.US,D,20231122,000000,6.68,6.75,6.6,6.72,267462,0
+LQDA.US,D,20231124,000000,6.72,6.89,6.69,6.85,155340,0
+LQDA.US,D,20231127,000000,6.85,7.09,6.73,6.87,554399,0
+LQDA.US,D,20231128,000000,6.92,7.1398,6.85,7.07,1183121,0
+LQDA.US,D,20231129,000000,7.08,7.27,7.02,7.14,555805,0
+LQDA.US,D,20231130,000000,7.21,7.41,7.09,7.16,602468,0
+LQDA.US,D,20231201,000000,7.16,7.31,6.82,7.27,731193,0
+LQDA.US,D,20231204,000000,7.28,7.78,7.0744,7.42,1792843,0
+LQDA.US,D,20231205,000000,7.39,7.4,6.83,6.9,730708,0
+LQDA.US,D,20231206,000000,6.92,7.41,6.85,7.18,593481,0
+LQDA.US,D,20231207,000000,7.14,7.39,7.085,7.2,464809,0
+LQDA.US,D,20231208,000000,7.2,7.35,7.1101,7.23,296172,0
+LQDA.US,D,20231211,000000,7.23,7.23,6.97,7.16,474361,0
+LQDA.US,D,20231212,000000,7.11,7.58,6.86,7.24,1372506,0
+LQDA.US,D,20231213,000000,7.22,7.25,6.9,7.15,924827,0
+LQDA.US,D,20231214,000000,7.2,7.305,7.025,7.29,827135,0
+LQDA.US,D,20231215,000000,7.48,7.54,7.2,7.45,1278090,0
+LQDA.US,D,20231218,000000,7.51,7.59,7.34,7.465,907785,0
+LQDA.US,D,20231219,000000,7.7,8.02,7.62,7.885,1351914,0
+LQDA.US,D,20231220,000000,7.92,11.35,7.7601,10.7,15647397,0
+LQDA.US,D,20231221,000000,11.09,11.59,10.61,11.27,4371538,0
+LQDA.US,D,20231222,000000,11.43,11.8,11.3405,11.77,1703746,0
+LQDA.US,D,20231226,000000,11.55,11.99,11.43,11.62,1312158,0
+LQDA.US,D,20231227,000000,11.6,12.23,11.6,12.19,1188227,0
+LQDA.US,D,20231228,000000,12.22,12.3,11.83,12.07,1062877,0
+LQDA.US,D,20231229,000000,12.07,12.36,11.92,12.03,788490,0
+LQDA.US,D,20240102,000000,11.93,12.005,11.4,11.53,1579398,0
+LQDA.US,D,20240103,000000,11.49,11.95,11.26,11.35,669911,0
+LQDA.US,D,20240104,000000,11.45,12.5186,11.38,12.255,1654839,0
+LQDA.US,D,20240105,000000,12.63,13.26,12.025,12.66,2129384,0
+LQDA.US,D,20240108,000000,12.76,12.94,12.39,12.86,914641,0
+LQDA.US,D,20240109,000000,12.94,13.18,12.7601,13.17,950006,0
+LQDA.US,D,20240110,000000,13.17,13.17,12.56,12.63,803722,0
+LQDA.US,D,20240111,000000,12.5,12.71,11.9209,12.5,1286718,0
+LQDA.US,D,20240112,000000,12.6,12.7271,12.34,12.44,640223,0
+LQDA.US,D,20240116,000000,12.5,12.5,12.22,12.38,694489,0
+LQDA.US,D,20240117,000000,12.48,13.86,12.39,13.43,1850195,0
+LQDA.US,D,20240118,000000,13.47,13.4984,12.845,13.34,1802059,0
+LQDA.US,D,20240119,000000,13.33,13.33,12.77,12.89,1054224,0
+LQDA.US,D,20240122,000000,12.95,13.15,12.62,13.03,800508,0
+LQDA.US,D,20240123,000000,13.11,13.48,12.24,12.25,1970424,0
+LQDA.US,D,20240124,000000,12.49,12.52,11.6,12.06,1922318,0
+LQDA.US,D,20240125,000000,11.14,12.57,11.11,11.97,2366751,0
+LQDA.US,D,20240126,000000,11.95,12.17,11.83,12.17,803757,0
+LQDA.US,D,20240129,000000,12.19,12.58,11.86,12.51,597857,0
+LQDA.US,D,20240130,000000,12.41,13,12.375,12.61,871905,0
+LQDA.US,D,20240131,000000,12.7,13.1,12.51,12.78,591170,0
+LQDA.US,D,20240201,000000,12.77,13.68,12.66,13.6,740376,0
+LQDA.US,D,20240202,000000,13.76,13.76,13.165,13.58,577481,0
+LQDA.US,D,20240205,000000,13.69,13.69,13.0002,13.54,603114,0
+LQDA.US,D,20240206,000000,13.53,13.74,13.26,13.54,427661,0
+LQDA.US,D,20240207,000000,13.59,14.67,13.4401,14.58,1804522,0
+LQDA.US,D,20240208,000000,14.5,14.79,14.05,14.68,887800,0
+LQDA.US,D,20240209,000000,14.78,14.99,14.58,14.81,591117,0
+LQDA.US,D,20240212,000000,14.81,15.15,14.63,15.06,1318361,0
+LQDA.US,D,20240213,000000,14.75,15.09,14.21,14.31,1001794,0
+LQDA.US,D,20240214,000000,14.5,14.97,14.38,14.8,588196,0
+LQDA.US,D,20240215,000000,14.93,15,14.62,14.83,485854,0
+LQDA.US,D,20240216,000000,14.75,14.92,14.44,14.59,495735,0
+LQDA.US,D,20240220,000000,14.5,14.505,12.8,14.13,1256062,0
+LQDA.US,D,20240221,000000,14.02,14.46,13.98,14.255,473474,0
+LQDA.US,D,20240222,000000,14.36,14.565,14.03,14.04,543121,0
+LQDA.US,D,20240223,000000,14.06,14.3989,14.05,14.32,310124,0
+LQDA.US,D,20240226,000000,14.36,14.705,14.32,14.62,372599,0
+LQDA.US,D,20240227,000000,14.74,14.89,14.52,14.69,383672,0
+LQDA.US,D,20240228,000000,14.62,14.8,14.2,14.385,385482,0
+LQDA.US,D,20240229,000000,14.55,14.62,14.07,14.16,1306125,0
+LQDA.US,D,20240301,000000,14.17,14.745,14.17,14.52,688393,0
+LQDA.US,D,20240304,000000,14.55,14.55,13.66,13.69,620643,0
+LQDA.US,D,20240305,000000,13.66,13.89,13.58,13.79,477609,0
+LQDA.US,D,20240306,000000,13.89,13.9685,13.35,13.63,1013444,0
+LQDA.US,D,20240307,000000,13.73,13.82,13,13.66,1014675,0
+LQDA.US,D,20240308,000000,13.89,14.33,13.879,14.04,773578,0
+LQDA.US,D,20240311,000000,14.04,14.0699,13.23,13.61,730515,0
+LQDA.US,D,20240312,000000,13.66,14.4099,13.61,13.98,1055621,0
+LQDA.US,D,20240313,000000,14.07,14.85,13.45,14.73,920938,0
+LQDA.US,D,20240314,000000,15.1,16.51,14.8629,15.32,1703932,0
+LQDA.US,D,20240315,000000,15.14,16.1599,15.1,15.9,1754321,0
+LQDA.US,D,20240318,000000,15.77,16.21,15.53,15.56,1059470,0
+LQDA.US,D,20240319,000000,15.5,16.17,15.28,16.025,568074,0
+LQDA.US,D,20240320,000000,16.01,16.01,15.41,15.9,571550,0
+LQDA.US,D,20240321,000000,15.94,16.37,15.7,16.24,745252,0
+LQDA.US,D,20240322,000000,16.72,16.99,16.375,16.73,672238,0
+LQDA.US,D,20240325,000000,16.67,16.92,15.53,15.67,1171163,0
+LQDA.US,D,20240326,000000,15.75,16.17,15.75,15.92,654644,0
+LQDA.US,D,20240327,000000,15.75,15.8,14.26,15.07,1503407,0
+LQDA.US,D,20240328,000000,15.02,15.12,14.6301,14.75,2048845,0
+LQDA.US,D,20240401,000000,15.49,15.51,14.6,14.92,1284363,0
+LQDA.US,D,20240402,000000,15,15.6,14.84,15.38,758646,0
+LQDA.US,D,20240403,000000,15.3,15.83,15.26,15.35,509548,0
+LQDA.US,D,20240404,000000,15.43,15.6099,15.18,15.3,511565,0
+LQDA.US,D,20240405,000000,15.3,15.9,15.15,15.71,508613,0
+LQDA.US,D,20240408,000000,15.65,15.755,15.13,15.13,431114,0
+LQDA.US,D,20240409,000000,15.15,15.2,14.63,14.96,687369,0
+LQDA.US,D,20240410,000000,14.74,15.14,14.64,14.83,906908,0
+LQDA.US,D,20240411,000000,14.83,15.77,14.695,15.33,1256461,0
+LQDA.US,D,20240412,000000,15.33,15.34,13.82,13.95,1234253,0
+LQDA.US,D,20240415,000000,14.03,14.43,13.66,13.68,610279,0
+LQDA.US,D,20240416,000000,13.68,13.92,13.48,13.58,477638,0
+LQDA.US,D,20240417,000000,13.44,13.9,13.315,13.86,658260,0
+LQDA.US,D,20240418,000000,13.86,14.24,13.6,13.81,674964,0
+LQDA.US,D,20240419,000000,13.68,13.97,12.85,13.31,829398,0
+LQDA.US,D,20240422,000000,13.41,13.67,13.1,13.18,1310700,0
+LQDA.US,D,20240423,000000,13.35,13.66,12.915,12.95,1162574,0
+LQDA.US,D,20240424,000000,12.97,13.0699,12.4,12.55,1125764,0
+LQDA.US,D,20240425,000000,12.5,12.5,11.8,12.37,1197324,0
+LQDA.US,D,20240426,000000,12.37,12.6,12.21,12.53,527432,0
+LQDA.US,D,20240429,000000,12.35,12.875,12.35,12.465,430919,0
+LQDA.US,D,20240430,000000,12.63,13.12,12.57,12.85,784789,0
+LQDA.US,D,20240501,000000,12.85,13.42,12.85,13.17,1000537,0
+LQDA.US,D,20240502,000000,13.25,13.35,12.85,12.98,478433,0
+LQDA.US,D,20240503,000000,13.15,13.23,12.66,12.79,348190,0
+LQDA.US,D,20240506,000000,12.79,13.085,12.67,12.69,698507,0
+LQDA.US,D,20240507,000000,12.71,13.03,12.59,12.84,785384,0
+LQDA.US,D,20240508,000000,12.7,12.75,12.19,12.5,595340,0
+LQDA.US,D,20240509,000000,12.45,12.56,12.31,12.48,321848,0
+LQDA.US,D,20240510,000000,12.35,12.5197,11.99,12.06,637054,0
+LQDA.US,D,20240513,000000,12.09,12.37,12.01,12.14,579432,0
+LQDA.US,D,20240514,000000,11.95,12.47,11.65,11.96,1020080,0
+LQDA.US,D,20240515,000000,11.9,12.36,11.7,12.29,591589,0
+LQDA.US,D,20240516,000000,12.31,13.04,12.2,12.74,839726,0
+LQDA.US,D,20240517,000000,12.72,12.72,12.32,12.71,661722,0
+LQDA.US,D,20240520,000000,12.9,13.42,12.76,13.35,689670,0
+LQDA.US,D,20240521,000000,13.49,13.56,12.95,13.25,605974,0
+LQDA.US,D,20240522,000000,13.28,13.49,13.055,13.13,473485,0
+LQDA.US,D,20240523,000000,13.16,13.37,12.67,12.84,499443,0
+LQDA.US,D,20240524,000000,12.85,12.9465,12.36,12.42,548170,0
+LQDA.US,D,20240528,000000,12.4,12.55,11.69,12.29,1028964,0
+LQDA.US,D,20240529,000000,12.29,12.53,11.96,12.42,509514,0
+LQDA.US,D,20240530,000000,12.48,12.96,12.2901,12.86,931501,0
+LQDA.US,D,20240531,000000,12.91,13.33,12.72,12.87,1386316,0
+LQDA.US,D,20240603,000000,14.55,15.19,14.25,14.5,1809717,0
+LQDA.US,D,20240604,000000,14.36,14.52,14,14.26,585309,0
+LQDA.US,D,20240605,000000,14.27,14.27,13.7,13.81,742254,0
+LQDA.US,D,20240606,000000,13.83,14.1,13.6401,13.92,408708,0
+LQDA.US,D,20240607,000000,14.03,14.0322,13.55,13.77,388699,0
+LQDA.US,D,20240610,000000,13.67,13.855,13.44,13.85,611651,0
+LQDA.US,D,20240611,000000,13.82,13.8599,13.5,13.81,456306,0
+LQDA.US,D,20240612,000000,14.01,14.2,13.04,13.32,888258,0
+LQDA.US,D,20240613,000000,13.32,13.46,13,13.43,631989,0
+LQDA.US,D,20240614,000000,13.47,13.485,12.78,12.94,913468,0
+LQDA.US,D,20240617,000000,12.92,13.64,12.92,13.33,950733,0
+LQDA.US,D,20240618,000000,13.3,13.45,12.5,12.52,1062425,0
+LQDA.US,D,20240620,000000,12.49,12.8,12.16,12.28,744633,0
+LQDA.US,D,20240621,000000,12.34,12.55,12.14,12.2,1989173,0
+LQDA.US,D,20240624,000000,12.222,12.62,11.9,12.6,1068017,0
+LQDA.US,D,20240625,000000,12.52,12.74,12.23,12.28,812229,0
+LQDA.US,D,20240626,000000,12.28,12.36,11.98,12.32,567651,0
+LQDA.US,D,20240627,000000,12.35,12.47,12.08,12.38,558814,0
+LQDA.US,D,20240628,000000,12.39,12.4,11.73,12,2466527,0
+LQDA.US,D,20240701,000000,12.05,12.27,11.85,12.04,559005,0
+LQDA.US,D,20240702,000000,12.03,12.145,11.81,11.83,557699,0
+LQDA.US,D,20240703,000000,11.9,12.17,11.78,11.96,286784,0
+LQDA.US,D,20240705,000000,11.92,12.24,11.8,12.23,426670,0
+LQDA.US,D,20240708,000000,12.35,12.6299,12.25,12.44,669887,0
+LQDA.US,D,20240709,000000,12.4,12.785,12.385,12.63,565715,0
+LQDA.US,D,20240710,000000,12.63,12.71,12.38,12.5,264741,0
+LQDA.US,D,20240711,000000,12.3,12.7237,12.3,12.47,602653,0
+LQDA.US,D,20240712,000000,12.65,12.66,12.37,12.61,521108,0
+LQDA.US,D,20240715,000000,12.58,12.72,12.27,12.44,933355,0
+LQDA.US,D,20240716,000000,12.75,13.24,12.61,12.83,1122290,0
+LQDA.US,D,20240717,000000,12.75,12.75,11.11,11.335,2707670,0
+LQDA.US,D,20240718,000000,11.4,11.77,10.88,10.99,1623059,0
+LQDA.US,D,20240719,000000,11.13,11.35,10.682,11.08,1025482,0
+LQDA.US,D,20240722,000000,11.15,11.45,11,11.36,786878,0
+LQDA.US,D,20240723,000000,11.39,11.78,11.09,11.55,1236981,0
+LQDA.US,D,20240724,000000,11.48,11.68,11.28,11.34,854694,0
+LQDA.US,D,20240725,000000,11.36,11.6,11.23,11.46,659623,0
+LQDA.US,D,20240726,000000,11.57,11.64,11.29,11.63,436067,0
+LQDA.US,D,20240729,000000,11.56,11.95,11.46,11.61,445181,0
+LQDA.US,D,20240730,000000,11.73,11.87,11.34,11.54,529483,0
+LQDA.US,D,20240731,000000,11.57,12.16,11.46,11.93,563817,0
+LQDA.US,D,20240801,000000,12.01,12.01,11.47,11.59,559519,0
+LQDA.US,D,20240802,000000,11.33,11.52,11.07,11.23,803144,0
+LQDA.US,D,20240805,000000,10.55,11.13,10.33,11.01,802874,0
+LQDA.US,D,20240806,000000,11.14,11.51,10.95,11.06,537745,0
+LQDA.US,D,20240807,000000,11.3,11.36,10.415,10.68,1297229,0
+LQDA.US,D,20240808,000000,10.82,11.56,10.81,11.38,632550,0
+LQDA.US,D,20240809,000000,11.39,11.91,11.39,11.65,513556,0
+LQDA.US,D,20240812,000000,11.66,12.26,11.52,12.21,502427,0
+LQDA.US,D,20240813,000000,12.28,13.5,12.07,13.29,3255010,0
+LQDA.US,D,20240814,000000,13.65,14,13.31,13.74,1591139,0
+LQDA.US,D,20240815,000000,13.9,14.15,13.46,13.83,1143501,0
+LQDA.US,D,20240816,000000,14.05,14.4147,13.84,14.11,864273,0
+LQDA.US,D,20240819,000000,8.95,10.25,8.26,9.79,15437250,0
+LQDA.US,D,20240820,000000,9.67,10.15,9.35,9.6,2565466,0
+LQDA.US,D,20240821,000000,9.6,10.09,9.3501,9.98,2533761,0
+LQDA.US,D,20240822,000000,9.97,9.97,9.5,9.63,917534,0
+LQDA.US,D,20240823,000000,9.64,10.1795,9.58,9.97,1257390,0
+LQDA.US,D,20240826,000000,10,10.04,9.58,9.83,717142,0
+LQDA.US,D,20240827,000000,9.75,9.89,9.49,9.65,822996,0
+LQDA.US,D,20240828,000000,9.62,9.68,9.5,9.54,710132,0
+LQDA.US,D,20240829,000000,9.57,9.87,9.5,9.54,1099692,0
+LQDA.US,D,20240830,000000,9.58,9.68,9.495,9.51,816079,0
+LQDA.US,D,20240903,000000,9.5,9.66,9.09,9.1,1341423,0
+LQDA.US,D,20240904,000000,9.05,9.2299,8.76,8.94,993813,0
+LQDA.US,D,20240905,000000,8.97,9.16,8.81,9.05,848951,0
+LQDA.US,D,20240906,000000,9.03,9.375,8.96,9.095,970056,0
+LQDA.US,D,20240909,000000,9.05,9.4699,9.05,9.21,650647,0
+LQDA.US,D,20240910,000000,9.2,9.21,8.75,8.9,612463,0
+LQDA.US,D,20240911,000000,9.43,10.45,9.3,10.155,2377694,0
+LQDA.US,D,20240912,000000,10.12,10.305,9.68,9.72,1305546,0
+LQDA.US,D,20240913,000000,9.8,10.01,9.74,9.795,782450,0
+LQDA.US,D,20240916,000000,9.77,10.44,9.76,10,1016814,0
+LQDA.US,D,20240917,000000,10.35,10.61,9.75,9.78,1199968,0
+LQDA.US,D,20240918,000000,9.8,10.1,9.68,9.91,1145539,0
+LQDA.US,D,20240919,000000,10.1,10.48,9.91,10.27,1059071,0
+LQDA.US,D,20240920,000000,10.25,10.25,9.92,9.95,1536793,0
+LQDA.US,D,20240923,000000,9.87,9.98,9.73,9.93,846336,0
+LQDA.US,D,20240924,000000,9.93,10.139,9.9,10.12,909366,0
+LQDA.US,D,20240925,000000,10.17,10.44,9.97,10.31,1551400,0
+LQDA.US,D,20240926,000000,10.45,10.48,9.98,10.14,876625,0
+LQDA.US,D,20240927,000000,10.19,10.19,9.96,10.01,397955,0
+LQDA.US,D,20240930,000000,9.91,10.19,9.89,10,541692,0
+LQDA.US,D,20241001,000000,9.97,10.3,9.85,10.22,1076592,0
+LQDA.US,D,20241002,000000,10.28,10.35,9.96,10.005,555095,0
+LQDA.US,D,20241003,000000,10.09,10.49,10.055,10.09,656162,0
+LQDA.US,D,20241004,000000,10.13,10.21,9.96,10.03,853397,0
+LQDA.US,D,20241007,000000,10.06,11.81,10.03,11.15,3302379,0
+LQDA.US,D,20241008,000000,11.17,11.48,11,11.02,1217941,0
+LQDA.US,D,20241009,000000,11.02,11.39,10.93,11.1,811847,0
+LQDA.US,D,20241010,000000,10.7,11.1,10.69,11.04,811201,0
+LQDA.US,D,20241011,000000,11.04,11.15,10.96,11.085,624010,0
+LQDA.US,D,20241014,000000,11.1,11.66,11.02,11.135,573938,0
+LQDA.US,D,20241015,000000,11.1,11.48,11.05,11.38,774477,0
+LQDA.US,D,20241016,000000,11.61,11.837,11.32,11.63,1272999,0
+LQDA.US,D,20241017,000000,11.69,11.805,11.328,11.46,711865,0
+LQDA.US,D,20241018,000000,11.5,11.57,11.12,11.14,837844,0
+LQDA.US,D,20241021,000000,11.22,11.265,10.87,11.09,1006019,0
+LQDA.US,D,20241022,000000,11.1,11.27,11,11.2,605403,0
+LQDA.US,D,20241023,000000,11.2,11.34,10.98,11.08,675812,0
+LQDA.US,D,20241024,000000,11.1,11.18,10.955,11.05,483914,0
+LQDA.US,D,20241025,000000,11.17,11.3299,10.935,11.01,443377,0
+LQDA.US,D,20241028,000000,11.22,11.48,10.95,11.03,646467,0
+LQDA.US,D,20241029,000000,10.99,11.07,10.92,11.04,670596,0
+LQDA.US,D,20241030,000000,11.01,11.075,10.943401,11.01,500460,0
+LQDA.US,D,20241031,000000,11.01,11.01,10.77,10.85,577749,0
+LQDA.US,D,20241101,000000,10.99,11.08,10.81,10.98,634170,0
+LQDA.US,D,20241104,000000,10.95,10.96,10.445,10.46,896577,0
+LQDA.US,D,20241105,000000,10.44,10.5488,10.17,10.43,857882,0
+LQDA.US,D,20241106,000000,10.77,10.77,10.31,10.64,877467,0
+LQDA.US,D,20241107,000000,10.66,10.98,10.61,10.83,683307,0
+LQDA.US,D,20241108,000000,10.84,11.06,10.625,11.03,626272,0
+LQDA.US,D,20241111,000000,11.09,11.105,10.681,10.73,771363,0
+LQDA.US,D,20241112,000000,10.65,10.817,10.51,10.63,896084,0
+LQDA.US,D,20241113,000000,10.7,10.95,10.2,10.27,1002393,0
+LQDA.US,D,20241114,000000,10.31,10.675,9.994,10.025,1208429,0
+LQDA.US,D,20241115,000000,10.115,10.15,9.78,9.84,961783,0
+LQDA.US,D,20241118,000000,9.85,9.98,9.73,9.82,592540,0
+LQDA.US,D,20241119,000000,9.82,10.16,9.71,10.16,681112,0
+LQDA.US,D,20241120,000000,10.15,10.31,9.96,10.12,759855,0
+LQDA.US,D,20241121,000000,10.12,10.35,9.93,10.15,567314,0
+LQDA.US,D,20241122,000000,10.15,10.73,10.02,10.65,1049431,0
+LQDA.US,D,20241125,000000,10.74,11.3,10.7,11.25,1345948,0
+LQDA.US,D,20241126,000000,11.3,11.63,11.16,11.42,870052,0
+LQDA.US,D,20241127,000000,11.44,11.65,11.33,11.615,485661,0
+LQDA.US,D,20241129,000000,11.63,11.73,11.37,11.55,403640,0
+LQDA.US,D,20241202,000000,11.51,11.51,11.21,11.23,638686,0
+LQDA.US,D,20241203,000000,11.17,11.38,11.07,11.26,1424346,0
+LQDA.US,D,20241204,000000,11.21,11.45,11.02,11.09,1148540,0
+LQDA.US,D,20241205,000000,11.14,11.79,11.0303,11.48,1462196,0
+LQDA.US,D,20241206,000000,11.42,11.49,10.75,11.01,1017120,0
+LQDA.US,D,20241209,000000,11.08,11.11,10.73,11,709022,0
+LQDA.US,D,20241210,000000,11,11.0543,10.52,10.75,996133,0
+LQDA.US,D,20241211,000000,10.75,11.11,10.56,10.94,718836,0
+LQDA.US,D,20241212,000000,11,11.32,10.805,11.01,791928,0
+LQDA.US,D,20241213,000000,11.05,11.13,10.765,10.92,472472,0
+LQDA.US,D,20241216,000000,10.86,11.26,10.815,11.03,558629,0
+LQDA.US,D,20241217,000000,10.96,11.35,10.89,11.31,393412,0
+LQDA.US,D,20241218,000000,11.33,11.44,10.47,10.69,739941,0
+LQDA.US,D,20241219,000000,10.81,10.89,10.37,10.59,687434,0
+LQDA.US,D,20241220,000000,10.59,11.22,10.51,11.1,2699037,0
+LQDA.US,D,20241223,000000,11.13,11.47,10.96,11.44,654413,0
+LQDA.US,D,20241224,000000,11.48,11.66,11.31,11.53,341019,0
+LQDA.US,D,20241226,000000,11.55,11.91,11.335,11.8,481790,0
+LQDA.US,D,20241227,000000,11.73,11.87,11.46,11.57,509553,0
+LQDA.US,D,20241230,000000,11.43,11.7,11.385,11.51,355706,0
+LQDA.US,D,20241231,000000,11.6,11.765,11.55,11.76,423458,0
+LQDA.US,D,20250102,000000,11.81,12.22,11.75,12.1,907416,0
+LQDA.US,D,20250103,000000,12.08,12.51,11.9717,12.29,645717,0
+LQDA.US,D,20250106,000000,12.37,12.38,12.08,12.18,877284,0
+LQDA.US,D,20250107,000000,12.24,12.57,12.1,12.4,845799,0
+LQDA.US,D,20250108,000000,12.4,12.58,12.25,12.46,607383,0
+LQDA.US,D,20250110,000000,12.45,12.53,12.15,12.19,594022,0
+LQDA.US,D,20250113,000000,11.99,12.1,11.5,11.76,799883,0
+LQDA.US,D,20250114,000000,11.77,11.88,11.34,11.36,552977,0
+LQDA.US,D,20250115,000000,11.53,12.31,11.45,12.14,1231772,0
+LQDA.US,D,20250116,000000,12.26,12.66,12,12.51,852166,0
+LQDA.US,D,20250117,000000,12.58,12.93,12.31,12.89,1074857,0
+LQDA.US,D,20250121,000000,13,13.78,12.93,13.62,1493598,0
+LQDA.US,D,20250122,000000,13.61,14,13.58,13.95,1793948,0
+LQDA.US,D,20250123,000000,13.89,14.44,13.695,14.4,1260890,0
+LQDA.US,D,20250124,000000,14.33,14.8,14.16,14.36,818720,0
+LQDA.US,D,20250127,000000,14.33,14.35,13.87,14.01,1197021,0
+LQDA.US,D,20250128,000000,14.01,14.31,13.7,14.2,771844,0
+LQDA.US,D,20250129,000000,14.2,14.36,14.07,14.26,410124,0
+LQDA.US,D,20250130,000000,14.36,14.455,14.05,14.41,546392,0
+LQDA.US,D,20250131,000000,14.45,14.72,14.08,14.23,861271,0
+LQDA.US,D,20250203,000000,14,14.3852,13.89,14.33,1056416,0
+LQDA.US,D,20250204,000000,14.42,15.29,14.33,15.15,666951,0
+LQDA.US,D,20250205,000000,15.24,15.75,15.025,15.74,1426907,0
+LQDA.US,D,20250206,000000,15.81,16.18,15.52,15.96,884238,0
+LQDA.US,D,20250207,000000,16.01,16.02,15.38,15.75,808558,0
+LQDA.US,D,20250210,000000,15.93,16.35,15.76,16.22,782513,0
+LQDA.US,D,20250211,000000,16.08,16.27,15.69,16.26,753382,0
+LQDA.US,D,20250212,000000,15.97,16.33,15.97,16.255,752249,0
+LQDA.US,D,20250213,000000,16.38,16.38,15.98,16.14,410271,0
+LQDA.US,D,20250214,000000,16.27,16.27,15.93,16.2,414880,0
+LQDA.US,D,20250218,000000,16.37,16.59,16.21,16.45,696972,0
+LQDA.US,D,20250219,000000,16.1,16.78,16.1,16.52,676225,0
+LQDA.US,D,20250220,000000,16.47,16.81,16.37,16.5,421834,0
+LQDA.US,D,20250221,000000,16.72,16.7384,16.1,16.115,575073,0
+LQDA.US,D,20250224,000000,16.07,16.19,15.6485,15.89,701325,0
+LQDA.US,D,20250225,000000,15.95,15.97,15.38,15.45,647051,0
+LQDA.US,D,20250226,000000,15.655,15.6585,15.29,15.48,835185,0
+LQDA.US,D,20250227,000000,15.68,15.94,14.45,15.36,1870740,0
+LQDA.US,D,20250228,000000,15.4,15.53,15.17,15.49,1075706,0
+LQDA.US,D,20250303,000000,15.45,15.65,14.68,14.87,1214818,0
+LQDA.US,D,20250304,000000,14.63,15.43,14.63,15.195,1419771,0
+LQDA.US,D,20250305,000000,15.2,15.57,15.08,15.53,705711,0
+LQDA.US,D,20250306,000000,15.24,15.48,14.81,14.86,680434,0
+LQDA.US,D,20250307,000000,15.01,15.02,14.34,14.82,866724,0
+LQDA.US,D,20250310,000000,14.61,14.61,13.58,13.83,1824439,0
+LQDA.US,D,20250311,000000,13.81,14.17,13.5,13.9,1101545,0
+LQDA.US,D,20250312,000000,14.34,14.61,13.94,14.5,1254562,0
+LQDA.US,D,20250313,000000,14.41,14.45,13.82,14.03,788211,0
+LQDA.US,D,20250314,000000,14.1,14.47,14.05,14.43,949470,0
+LQDA.US,D,20250317,000000,14.45,14.855,14.3662,14.79,587422,0
+LQDA.US,D,20250318,000000,14.84,14.975,14.41,14.74,956833,0
+LQDA.US,D,20250319,000000,14.38,15.07,14.04,14.92,1002477,0
+LQDA.US,D,20250320,000000,14.55,15.5312,14.55,15.44,1210531,0
+LQDA.US,D,20250321,000000,15.18,15.62,15.08,15.12,1056986,0
+LQDA.US,D,20250324,000000,15.33,15.855,15.075,15.66,794663,0
+LQDA.US,D,20250325,000000,15.73,15.77,15.47,15.6,676229,0
+LQDA.US,D,20250326,000000,15.62,15.7,14.87,14.87,630004,0
+LQDA.US,D,20250327,000000,14.87,15.54,14.835,15.24,525027,0
+LQDA.US,D,20250328,000000,15.27,15.59,14.93,15.09,588560,0
+LQDA.US,D,20250331,000000,14.82,14.97,14.41,14.75,1098510,0
+LQDA.US,D,20250401,000000,14.75,15.09,14.425,14.51,828571,0
+LQDA.US,D,20250402,000000,14.4,14.745,14.14,14.52,832701,0
+LQDA.US,D,20250403,000000,14.02,14.39,13.912,14.13,763607,0
+LQDA.US,D,20250404,000000,13.63,14.02,12.78,12.9,1900939,0
+LQDA.US,D,20250407,000000,12.5,13.345,11.95,12.43,2454949,0
+LQDA.US,D,20250408,000000,13.19,13.2,11.84,11.99,1654191,0
+LQDA.US,D,20250409,000000,11.75,12.94,11.26,12.77,3053562,0
+LQDA.US,D,20250410,000000,12.63,12.94,12.125,12.39,1217271,0
+LQDA.US,D,20250411,000000,12.46,13.5,12.24,13.47,2034229,0
+LQDA.US,D,20250414,000000,13.74,14,13.32,13.83,949677,0
+LQDA.US,D,20250415,000000,14,14.06,13.34,13.6,698142,0
+LQDA.US,D,20250416,000000,13.52,13.87,13.42,13.68,704109,0
+LQDA.US,D,20250417,000000,13.72,14.06,13.49,13.72,597970,0
+LQDA.US,D,20250421,000000,13.67,13.87,13.11,13.29,678752,0
+LQDA.US,D,20250422,000000,13.41,13.655,13.13,13.49,829306,0
+LQDA.US,D,20250423,000000,13.94,14.22,13.54,13.55,648628,0
+LQDA.US,D,20250424,000000,13.49,14.08,13.49,14.03,539230,0
+LQDA.US,D,20250425,000000,13.89,14.135,13.69,14.12,584796,0
+LQDA.US,D,20250428,000000,14.11,14.39,14.025,14.23,595906,0
+LQDA.US,D,20250429,000000,14.12,14.27,12.855,13.51,3255643,0
+LQDA.US,D,20250430,000000,13.46,14.27,13.4,13.97,1674043,0
+LQDA.US,D,20250501,000000,13.98,14.33,13.81,13.98,812614,0
+LQDA.US,D,20250502,000000,14.17,16.3,14.09,15.83,3987601,0
+LQDA.US,D,20250505,000000,15.825,16.475,15.72,16.12,1885046,0
+LQDA.US,D,20250506,000000,16,16.16,15.43,15.535,1370754,0
+LQDA.US,D,20250507,000000,15.54,16.005,15.4814,15.53,1157461,0
+LQDA.US,D,20250508,000000,15.33,15.85,14.97,15.35,1264379,0
+LQDA.US,D,20250509,000000,15.53,15.72,15.22,15.26,753157,0
+LQDA.US,D,20250512,000000,15.63,16.27,15.33,15.75,1072441,0
+LQDA.US,D,20250513,000000,15.87,16.17,15.44,15.99,884084,0
+LQDA.US,D,20250514,000000,16.03,18.885,15.945,18.65,3191478,0
+LQDA.US,D,20250515,000000,18.73,19.41,18.28,19.3,1979254,0
+LQDA.US,D,20250516,000000,19.3,19.41,18.66,18.88,1090985,0
+LQDA.US,D,20250519,000000,18.155,18.38,16.275,17.03,3695744,0
+LQDA.US,D,20250520,000000,17.04,17.46,16.39,17.02,1567942,0
+LQDA.US,D,20250521,000000,16.99,17.28,16.45,16.66,1759797,0
+LQDA.US,D,20250522,000000,16.53,16.567,15.35,15.56,2156023,0
+LQDA.US,D,20250523,000000,15.56,17.88,15.01,15.35,4750780,0
+LQDA.US,D,20250527,000000,15.71,16.05,14.6245,15.6,2674486,0
+LQDA.US,D,20250528,000000,15.62,15.6904,14.09,14.175,2376631,0
+LQDA.US,D,20250529,000000,14.31,15.2,13.94,15,1843750,0
+LQDA.US,D,20250530,000000,14.95,15.175,14.5,14.92,1913076,0
+LQDA.US,D,20250602,000000,16.74,17.8777,15.95,16.87,4734131,0
+LQDA.US,D,20250603,000000,17.045,17.2,16.28,16.53,2386446,0
+LQDA.US,D,20250604,000000,16.52,18.09,16.46,17.6,2400172,0
+LQDA.US,D,20250605,000000,17.67,18.43,17.47,18.02,2893224,0
+LQDA.US,D,20250606,000000,18.24,18.59,17.91,18.14,1345731,0
+LQDA.US,D,20250609,000000,18.28,18.6,17.86,18.02,1482149,0
+LQDA.US,D,20250610,000000,14.65,15.26,13.6,14.98,11668840,0
+LQDA.US,D,20250611,000000,14.91,15.06,13.86,14.13,5299716,0
+LQDA.US,D,20250612,000000,13.98,14.865,13.92,14.45,3143863,0
+LQDA.US,D,20250613,000000,14.17,14.44,14.0109,14.1,1847140,0
+LQDA.US,D,20250616,000000,14.255,14.6252,14,14.09,1441085,0
+LQDA.US,D,20250617,000000,14.03,14.13,13.39,13.59,2360962,0
+LQDA.US,D,20250618,000000,13.53,13.76,13.28,13.64,1466432,0
+LQDA.US,D,20250620,000000,13.656,13.7,13.145,13.17,1905515,0
+LQDA.US,D,20250623,000000,13.12,13.61,12.85,13.26,2048526,0
+LQDA.US,D,20250624,000000,13.5,13.79,13.0901,13.78,1808132,0
+LQDA.US,D,20250625,000000,13.83,13.83,13.095,13.6,1647595,0
+LQDA.US,D,20250626,000000,13.68,13.75,12.5,12.83,3672797,0
+LQDA.US,D,20250627,000000,12.79,13.37,12.6196,13.1,2085566,0
+LQDA.US,D,20250630,000000,13.1,13.185,12.325,12.46,2302150,0
+LQDA.US,D,20250701,000000,12.43,12.62,11.85,12,2424871,0
+LQDA.US,D,20250702,000000,12.045,12.4,11.89,12.06,1479615,0
+LQDA.US,D,20250703,000000,12.1,12.3,11.89,12.19,1028159,0
+LQDA.US,D,20250707,000000,12.19,12.5,11.86,12.45,1877088,0
+LQDA.US,D,20250708,000000,12.5,12.865,12.21,12.78,2776770,0
+LQDA.US,D,20250709,000000,13,13.51,12.88,13.48,3002530,0
+LQDA.US,D,20250710,000000,13.45,14.16,13.235,14.15,2517468,0
+LQDA.US,D,20250711,000000,14.12,14.15,13.76,14.09,1474800,0
+LQDA.US,D,20250714,000000,14.17,14.99,13.88,14.48,2997836,0
+LQDA.US,D,20250715,000000,14.56,14.56,14.115,14.51,1279341,0
+LQDA.US,D,20250716,000000,14.56,14.67,14.095,14.19,1609498,0
+LQDA.US,D,20250717,000000,14.1,14.64,14.04,14.6,1563443,0
+LQDA.US,D,20250718,000000,14.7,14.965,14.25,14.54,1766126,0
+LQDA.US,D,20250721,000000,14.54,15.39,14.42,15.1,2074126,0
+LQDA.US,D,20250722,000000,15.16,16.74,15.12,16.6,3956203,0
+LQDA.US,D,20250723,000000,16.7,17.77,16.505,17.75,4076514,0
+LQDA.US,D,20250724,000000,17.76,18.97,17.68,18.77,3303757,0
+LQDA.US,D,20250725,000000,18.75,19.76,18.52,19.6,3767668,0
+LQDA.US,D,20250728,000000,19.63,19.94,19.26,19.82,3025385,0
+LQDA.US,D,20250729,000000,19.69,20.13,18.9802,19.26,2708583,0
+LQDA.US,D,20250730,000000,19.24,20.33,19.06,19.11,2591290,0
+LQDA.US,D,20250731,000000,19.05,19.34,18.31,18.69,1731462,0
+LQDA.US,D,20250801,000000,18.48,18.95,16.82,17.68,3309871,0
+LQDA.US,D,20250804,000000,18.2,19.955,17.82,19.48,2824222,0
+LQDA.US,D,20250805,000000,19.49,20.09,19.14,20.07,2819572,0
+LQDA.US,D,20250806,000000,19.74,20.57,19.59,20.31,1886786,0
+LQDA.US,D,20250807,000000,20.35,20.36,19.18,19.21,1875417,0
+LQDA.US,D,20250808,000000,19.4,20.64,19.02,20.45,2390506,0
+LQDA.US,D,20250811,000000,19.905,21.27,19.9,21.2,3501390,0
+LQDA.US,D,20250812,000000,22.895,24.83,21.61,24.1,10692409,0
+LQDA.US,D,20250813,000000,24.85,25.31,23.83,25.2,5224076,0
+LQDA.US,D,20250814,000000,24.89,26.65,24.53,26.09,4267361,0
+LQDA.US,D,20250815,000000,26.53,26.53,25.75,25.95,2837929,0
+LQDA.US,D,20250818,000000,26.25,27.745,26,27.72,3294533,0
+LQDA.US,D,20250819,000000,27.72,28,26.71,27.11,2243872,0
+LQDA.US,D,20250820,000000,27.07,27.43,26.47,27.35,2629301,0
+LQDA.US,D,20250821,000000,27.35,27.8788,26.96,27.3,1540645,0
+LQDA.US,D,20250822,000000,27.3,27.69,26.165,26.84,2601635,0
+LQDA.US,D,20250825,000000,26.95,27.035,26.061,26.25,2221466,0
+LQDA.US,D,20250826,000000,26.15,27.8,26.15,27.73,2868955,0
+LQDA.US,D,20250827,000000,27.64,28.82,27.3,28,1601153,0
+LQDA.US,D,20250828,000000,28.16,28.56,27.225,27.46,1818246,0
+LQDA.US,D,20250829,000000,27.39,27.785,26.86,27.68,2174424,0
+LQDA.US,D,20250902,000000,29.05,29.28,27.81,28.58,3973401,0
+LQDA.US,D,20250903,000000,28.24,29.94,28.235,29.22,2897873,0
+LQDA.US,D,20250904,000000,29.165,29.33,28.2,28.84,1607782,0
+LQDA.US,D,20250905,000000,29.25,29.43,28.28,28.85,1409821,0
+LQDA.US,D,20250908,000000,28.85,28.895,27.67,27.98,2122120,0
+LQDA.US,D,20250909,000000,28.01,28.22,27.145,27.8,2077371,0
+LQDA.US,D,20250910,000000,27.645,27.9772,27.26,27.29,2360058,0
+LQDA.US,D,20250911,000000,27.3,27.64,26.71,27,1586709,0
+LQDA.US,D,20250912,000000,26.83,27.14,25.635,25.99,2211515,0
+LQDA.US,D,20250915,000000,25.95,26.92,25.34,26.77,2882916,0
+LQDA.US,D,20250916,000000,26.59,27.9999,26,26.03,1724649,0
+LQDA.US,D,20250917,000000,26.05,26.66,24.97,25,2318586,0
+LQDA.US,D,20250918,000000,25.03,25.38,24.63,24.67,2234829,0
+LQDA.US,D,20250919,000000,24.76,24.8,23.495,23.78,4389739,0
+LQDA.US,D,20250922,000000,24,24.195,22.38,22.9,4607086,0
+LQDA.US,D,20250923,000000,22.55,22.71,21.94,22.45,3090998,0
+LQDA.US,D,20250924,000000,22.48,22.67,21.85,21.94,2500407,0
+LQDA.US,D,20250925,000000,22.475,24.61,22.22,22.45,7225741,0
+LQDA.US,D,20250926,000000,22.23,22.4,21.145,21.8,3721961,0
+LQDA.US,D,20250929,000000,21.7,22.93,21.5283,22.8,2983131,0
+LQDA.US,D,20250930,000000,22.87,23.33,22.68,22.74,3013975,0
+LQDA.US,D,20251001,000000,22.25,22.84,21.71,22.05,2595818,0
+LQDA.US,D,20251002,000000,22.25,22.5065,21.35,21.9,1790791,0
+LQDA.US,D,20251003,000000,21.98,22.62,21.91,22.43,1676315,0
+LQDA.US,D,20251006,000000,22.53,23.29,22.27,22.86,2303635,0
+LQDA.US,D,20251007,000000,22.95,24.3,22.6,24.025,3032600,0
+LQDA.US,D,20251008,000000,24.12,25.12,23.775,24.08,3152452,0
+LQDA.US,D,20251009,000000,24.06,24.46,23.175,24.25,2342244,0
+LQDA.US,D,20251010,000000,24.46,24.46,22.7448,23.19,1961120,0
+LQDA.US,D,20251013,000000,23.51,24.1,23.07,23.77,1726547,0
+LQDA.US,D,20251014,000000,23.755,23.8395,22.385,22.77,1840683,0
+LQDA.US,D,20251015,000000,22.94,23.47,22.745,23.16,1994219,0
+LQDA.US,D,20251016,000000,23.3,24.65,22.92,23.18,4002429,0
+LQDA.US,D,20251017,000000,22.59,23.23,22.14,22.48,1924286,0
+LQDA.US,D,20251020,000000,22.79,24.45,22.5,24.44,2111748,0
+LQDA.US,D,20251021,000000,24.255,24.8497,23.59,23.59,1676184,0
+LQDA.US,D,20251022,000000,23.33,23.82,22.08,22.34,2274361,0
+LQDA.US,D,20251023,000000,22.29,22.8399,21.94,22.02,1635900,0
+LQDA.US,D,20251024,000000,22.45,22.73,22.1,22.38,1008142,0
+LQDA.US,D,20251027,000000,22.6,23.2399,22.44,22.76,1427898,0
+LQDA.US,D,20251028,000000,22.87,24.38,22.56,23.15,2510893,0
+LQDA.US,D,20251029,000000,23.3,23.94,22.05,22.45,2790842,0
+LQDA.US,D,20251030,000000,22.27,23.59,22.26,23.2,1703624,0
+LQDA.US,D,20251031,000000,23.39,24.715,23.04,24.36,3088521,0
+LQDA.US,D,20251103,000000,27.115,27.23,22.2052,25.22,7284048,0
+LQDA.US,D,20251104,000000,24.735,29.0175,24.735,27.91,5433147,0
+LQDA.US,D,20251105,000000,27.12,27.9,25.89,26.42,2871301,0
+LQDA.US,D,20251106,000000,26.38,26.7059,25.4,25.6,1792743,0
+LQDA.US,D,20251107,000000,25.47,26.16,24.945,26.09,1824724,0
+LQDA.US,D,20251110,000000,26.38,28.09,26.38,27.26,2653425,0
+LQDA.US,D,20251111,000000,27.05,27.92,26.64,27.78,2359510,0
+LQDA.US,D,20251112,000000,27.98,28.365,26.6,28.31,1999282,0
+LQDA.US,D,20251113,000000,28.61,28.94,26.88,26.94,2039812,0
+LQDA.US,D,20251114,000000,26.4,29.165,26.4,28.04,2042342,0
+LQDA.US,D,20251117,000000,28.04,28.98,27.67,28.4,1417196,0
+LQDA.US,D,20251118,000000,28.04,30.88,27.94,30.2,4384516,0
+LQDA.US,D,20251119,000000,30.21,30.21,29,29.64,2218335,0
+LQDA.US,D,20251120,000000,30.15,30.5,28.19,28.56,2416676,0
+LQDA.US,D,20251121,000000,28.06,29.51,27.76,29.11,2174215,0
+LQDA.US,D,20251124,000000,29.11,29.91,28,29.87,1874900,0
+LQDA.US,D,20251125,000000,30.57,32.41,30,32.26,2202972,0
+LQDA.US,D,20251126,000000,32.2,32.8,31.51,31.72,1863867,0
+LQDA.US,D,20251128,000000,31.9,32.655,31.72,32.63,681318,0
+LQDA.US,D,20251201,000000,32.19,32.31,31.55,32.05,1089775,0
+LQDA.US,D,20251202,000000,31.96,32.19,30.6,30.79,1618552,0
+LQDA.US,D,20251203,000000,30.98,33.84,30.5,33.74,2057192,0
+LQDA.US,D,20251204,000000,33.53,34.08,33.0001,33.92,881178,0
+LQDA.US,D,20251205,000000,34.12,34.745,33.3767,34.41,1023398,0
+LQDA.US,D,20251208,000000,34.21,35.23,33.5,35.01,1421021,0
+LQDA.US,D,20251209,000000,34.97,35.54,33.97,34.04,948784,0
+LQDA.US,D,20251210,000000,33.9,34.55,32.4,32.68,1849829,0
+LQDA.US,D,20251211,000000,32.68,33.48,32.11,32.59,930243,0
+LQDA.US,D,20251212,000000,32.71,33.75,32.65,33.38,928118,0
+LQDA.US,D,20251215,000000,33.66,34.6799,33.51,34.19,1012930,0
+LQDA.US,D,20251216,000000,33.94,35.4,33.63,35.26,1356065,0
+LQDA.US,D,20251217,000000,35.025,35.26,33.95,34.03,910264,0
+LQDA.US,D,20251218,000000,34.5,34.95,33.45,33.67,745284,0
+LQDA.US,D,20251219,000000,33.63,35.17,33.63,34.53,1856826,0
+LQDA.US,D,20251222,000000,35.24,36.11,34.6001,35.78,953984,0
+LQDA.US,D,20251223,000000,35.6,36.09,35.06,35.24,627445,0
+LQDA.US,D,20251224,000000,35.41,36.41,35.13,35.79,409534,0
+LQDA.US,D,20251226,000000,36.235,36.235,34.37,34.41,673950,0
+LQDA.US,D,20251229,000000,34.28,35.2398,34.28,34.75,825864,0
+LQDA.US,D,20251230,000000,34.76,35.03,34.09,34.43,1015910,0
+LQDA.US,D,20251231,000000,34.13,35.2,33.9209,34.49,945072,0
+LQDA.US,D,20260102,000000,34.54,34.875,30.76,31.4,2881965,0
+LQDA.US,D,20260105,000000,31.36,32.55,30.28,32.15,1727989,0
+LQDA.US,D,20260106,000000,31.89,31.915,29.3,30.72,1914788,0
+LQDA.US,D,20260107,000000,31.19,31.6,30.25,30.99,1531018,0
+LQDA.US,D,20260108,000000,30.77,32.325,30.35,31.76,1104579,0
+LQDA.US,D,20260109,000000,31.76,38.16,29.41,35.86,7985219,0
+LQDA.US,D,20260112,000000,37,39.16,34.37,36.6,3337029,0
+LQDA.US,D,20260113,000000,36.8,39.29,35.28,38.09,2055932,0
+LQDA.US,D,20260114,000000,38.32,40.53,37.955,39.99,2430402,0
+LQDA.US,D,20260115,000000,40.38,41.57,38.76,38.79,2374651,0
+LQDA.US,D,20260116,000000,38.75,40.27,36.28,37.93,3325988,0
+LQDA.US,D,20260120,000000,37.84,40.71,37.67,39.36,2009351,0
+LQDA.US,D,20260121,000000,38.94,40.53,38.94,39.985,1738608,0
+LQDA.US,D,20260122,000000,40.06,42.46,39.505,41.07,2050637,0
+LQDA.US,D,20260123,000000,41.02,41.99,38.68,40.59,1960210,0
+LQDA.US,D,20260126,000000,40.01,42.72,39.71,42.21,1389384,0
+LQDA.US,D,20260127,000000,42.31,43.42,41.565,42.475,1423877,0
+LQDA.US,D,20260128,000000,42.25,42.37,41.09,41.91,1385205,0
+LQDA.US,D,20260129,000000,42.095,44.27,41.38,43.06,3685131,0
+LQDA.US,D,20260130,000000,42.9,43.45,41.8,42.39,1529756,0
+LQDA.US,D,20260202,000000,42.34,44.85,42.34,44.21,1438469,0
+LQDA.US,D,20260203,000000,44.51,46.67,44.34,46.63,1936923,0
+LQDA.US,D,20260204,000000,46.6,46.62,43,44.43,1917002,0
+LQDA.US,D,20260205,000000,43.98,45.0366,41.335,41.56,1437401,0
+LQDA.US,D,20260206,000000,42.65,43.89,41.785,43.04,1504068,0
+LQDA.US,D,20260209,000000,43.04,43.69,41.57,42.4,1029923,0
+LQDA.US,D,20260210,000000,42.29,42.53,39.15,40.54,1615267,0
+LQDA.US,D,20260211,000000,40.45,40.52,38.88,40.17,1132736,0
+LQDA.US,D,20260212,000000,40.65,40.95,38.89,39.04,778464,0
+LQDA.US,D,20260213,000000,39.06,40.535,38.04,38.2,1049072,0
+LQDA.US,D,20260217,000000,37.92,37.92,31.39,33.84,6151973,0
+LQDA.US,D,20260218,000000,34.51,36.31,33.85,34.96,2194085,0
diff --git a/daily/us/nasdaq stocks/2/lvro.us.txt b/daily/us/nasdaq stocks/2/lvro.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..00db8fce0a80dc3d225030eea2c1497b9fab2225
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lvro.us.txt	
@@ -0,0 +1,716 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LVRO.US,D,20230301,000000,9.55,10.8499,7.56,9.5,126974,0
+LVRO.US,D,20230302,000000,8.7843,9.99,8.25,9.605,70232,0
+LVRO.US,D,20230303,000000,9.7,15.82,8.25,8.76,1471993,0
+LVRO.US,D,20230306,000000,8.4,9.2,7.9,7.95,111306,0
+LVRO.US,D,20230307,000000,7.67,8,6.77,6.98,100679,0
+LVRO.US,D,20230308,000000,6.67,7.73,6.51,6.91,81532,0
+LVRO.US,D,20230309,000000,6.75,7.15,5.9,5.96,80692,0
+LVRO.US,D,20230310,000000,5.91,6.1,5.6789,5.94,42392,0
+LVRO.US,D,20230313,000000,5.82,6.04,5.2501,5.64,36977,0
+LVRO.US,D,20230314,000000,5.83,8.1,5.825,7.77,225898,0
+LVRO.US,D,20230315,000000,7.79,8,6.68,7.56,114041,0
+LVRO.US,D,20230316,000000,7.0201,7.72,7.0201,7.47,45178,0
+LVRO.US,D,20230317,000000,7.5,7.555,6.12,6.5,55910,0
+LVRO.US,D,20230320,000000,7.12,8.55,6.53,8.34,127698,0
+LVRO.US,D,20230321,000000,8.34,8.34,7.25,7.85,97054,0
+LVRO.US,D,20230322,000000,7.59,8.2,6.77,7.2,59568,0
+LVRO.US,D,20230323,000000,7.83,7.83,6.41,6.88,64165,0
+LVRO.US,D,20230324,000000,6.51,7.16,6.3,6.42,80982,0
+LVRO.US,D,20230327,000000,6.6499,6.75,6.44,6.55,10936,0
+LVRO.US,D,20230328,000000,6.84,6.84,6.43,6.65,30444,0
+LVRO.US,D,20230329,000000,6.7,6.7,6.035,6.12,45286,0
+LVRO.US,D,20230330,000000,6.08,6.08,5.24,5.9,105985,0
+LVRO.US,D,20230331,000000,5.931,6.05,5.77,5.7701,67174,0
+LVRO.US,D,20230403,000000,5.79,6.2,5.35,5.54,104830,0
+LVRO.US,D,20230404,000000,5.57,5.95,5.25,5.42,56500,0
+LVRO.US,D,20230405,000000,5.5,6.91,5.33,6.16,166043,0
+LVRO.US,D,20230406,000000,5.96,7.092,5.9,6.45,92100,0
+LVRO.US,D,20230410,000000,6.78,7.2027,5.78,6.05,90408,0
+LVRO.US,D,20230411,000000,6.12,6.85,5.91,6.18,88777,0
+LVRO.US,D,20230412,000000,6.25,6.46,6.027,6.25,58865,0
+LVRO.US,D,20230413,000000,6.62,6.64,6.11,6.28,82145,0
+LVRO.US,D,20230414,000000,6.2,6.67,6.16,6.3,57816,0
+LVRO.US,D,20230417,000000,6.38,6.609,6.13,6.26,47637,0
+LVRO.US,D,20230418,000000,6.34,6.6053,5.96,6.26,61753,0
+LVRO.US,D,20230419,000000,5.95,6.31,5.95,6.1,34238,0
+LVRO.US,D,20230420,000000,6.16,6.2657,5.545,5.74,40148,0
+LVRO.US,D,20230421,000000,5.85,6.1742,5.65,5.66,52032,0
+LVRO.US,D,20230424,000000,5.825,6.25,5.6601,6.07,39549,0
+LVRO.US,D,20230425,000000,6.45,6.45,5.5,5.76,74379,0
+LVRO.US,D,20230426,000000,5.9,6.25,5.39,5.63,82855,0
+LVRO.US,D,20230427,000000,5.63,6.19,5.36,5.58,97931,0
+LVRO.US,D,20230428,000000,5.36,5.9,5.33,5.41,36652,0
+LVRO.US,D,20230501,000000,5.34,5.748,5.33,5.33,27131,0
+LVRO.US,D,20230502,000000,5.34,5.6,5.12,5.2,72192,0
+LVRO.US,D,20230503,000000,5.33,5.48,4.75,5.09,40356,0
+LVRO.US,D,20230504,000000,5.26,5.425,5.15,5.21,11522,0
+LVRO.US,D,20230505,000000,5.12,5.54,4.72,5.49,13195,0
+LVRO.US,D,20230508,000000,5.83,6.54,5.55,5.94,61637,0
+LVRO.US,D,20230509,000000,5.8,6.4,5.4101,5.9,105692,0
+LVRO.US,D,20230510,000000,5.88,6.39,5.88,6.03,6058,0
+LVRO.US,D,20230511,000000,6.33,6.8,5.96,6.01,81078,0
+LVRO.US,D,20230512,000000,6.33,6.41,5.6,5.69,34504,0
+LVRO.US,D,20230515,000000,5.4,6.1,5.4,5.54,105789,0
+LVRO.US,D,20230516,000000,5.9,6.1,5.37,5.51,26252,0
+LVRO.US,D,20230517,000000,5.85,6.065,5.46,5.79,29686,0
+LVRO.US,D,20230518,000000,5.61,6.2,5.55,5.87,23410,0
+LVRO.US,D,20230519,000000,5.83,6.2,5.8,5.82,11758,0
+LVRO.US,D,20230522,000000,5.83,6.4396,5.67,5.75,51226,0
+LVRO.US,D,20230523,000000,5.75,6.1,5.7,5.92,14757,0
+LVRO.US,D,20230524,000000,5.95,6.2757,5.95,6.17,5264,0
+LVRO.US,D,20230525,000000,6.3399,6.3399,6.09,6.09,3775,0
+LVRO.US,D,20230526,000000,6.09,6.39,5.9,5.9,10505,0
+LVRO.US,D,20230530,000000,5.9,6.44,5.68,5.79,49473,0
+LVRO.US,D,20230531,000000,5.9,5.98,5.66,5.88,20527,0
+LVRO.US,D,20230601,000000,5.8,6.1872,5.65,6,23568,0
+LVRO.US,D,20230602,000000,5.99,6.25,5.85,5.85,15242,0
+LVRO.US,D,20230605,000000,5.92,6.22,5.85,5.85,4154,0
+LVRO.US,D,20230606,000000,5.8629,5.99,5.77,5.99,5172,0
+LVRO.US,D,20230607,000000,5.99,6.15,5.9,6.15,4903,0
+LVRO.US,D,20230608,000000,6,6.19,5.77,5.79,12481,0
+LVRO.US,D,20230609,000000,5.99,6,5.86,5.86,11318,0
+LVRO.US,D,20230612,000000,5.9812,6.2,5.81,5.82,25747,0
+LVRO.US,D,20230613,000000,5.9499,6.1,5.84,6.1,8701,0
+LVRO.US,D,20230614,000000,6.09,6.0999,5.92,5.93,1187,0
+LVRO.US,D,20230615,000000,6.06,6.18,6,6,10447,0
+LVRO.US,D,20230616,000000,6.13,6.13,6.01,6.02,2758,0
+LVRO.US,D,20230620,000000,6.125,6.1933,6.07,6.1933,2402,0
+LVRO.US,D,20230621,000000,6.19,6.19,5.98,6.03,9498,0
+LVRO.US,D,20230623,000000,6.08,6.09,5.96,5.96,5523,0
+LVRO.US,D,20230626,000000,6.2,6.2,6.025,6.09,9034,0
+LVRO.US,D,20230627,000000,6.0184,6.11,6,6,2912,0
+LVRO.US,D,20230628,000000,6.08,6.1,6.05,6.05,1974,0
+LVRO.US,D,20230629,000000,6,6.13,6,6.13,1683,0
+LVRO.US,D,20230630,000000,6.13,6.13,5.92,5.96,17025,0
+LVRO.US,D,20230703,000000,5.92,6.15,5.92,6.15,2211,0
+LVRO.US,D,20230705,000000,6.09,6.15,5.98,5.98,3234,0
+LVRO.US,D,20230706,000000,5.8,5.99,5.78,5.78,15859,0
+LVRO.US,D,20230707,000000,5.955,6.1173,5.95,6,4230,0
+LVRO.US,D,20230710,000000,6.08,6.115,5.92,6.115,1571,0
+LVRO.US,D,20230711,000000,5.9222,6.16,5.9222,6.16,11598,0
+LVRO.US,D,20230712,000000,6.055,6.055,5.95,5.95,14199,0
+LVRO.US,D,20230713,000000,5.96,5.995,5.8,5.84,18693,0
+LVRO.US,D,20230714,000000,5.98,5.98,5.81,5.81,6573,0
+LVRO.US,D,20230717,000000,5.84,5.87,5.5356,5.87,13652,0
+LVRO.US,D,20230718,000000,5.8,5.85,5.75,5.76,2399,0
+LVRO.US,D,20230719,000000,5.82,5.88,5.82,5.87,1165,0
+LVRO.US,D,20230720,000000,5.79,5.86,5.75,5.84,798,0
+LVRO.US,D,20230721,000000,5.85,6,5.7001,5.75,9678,0
+LVRO.US,D,20230724,000000,5.76,5.85,5.71,5.8,22552,0
+LVRO.US,D,20230725,000000,5.7,5.73,5.2,5.55,19259,0
+LVRO.US,D,20230726,000000,5.78,5.78,5.55,5.65,9226,0
+LVRO.US,D,20230727,000000,5.6646,5.74,5.34,5.4,9006,0
+LVRO.US,D,20230728,000000,5.2383,5.49,5.2383,5.34,8858,0
+LVRO.US,D,20230731,000000,5.4,5.41,5.24,5.38,12151,0
+LVRO.US,D,20230801,000000,5.23,5.29,5.015,5.17,9736,0
+LVRO.US,D,20230802,000000,5.0701,5.1501,4.9,4.93,17059,0
+LVRO.US,D,20230803,000000,5,5.11,4.8822,4.98,42042,0
+LVRO.US,D,20230804,000000,5.1,5.175,4.84,5.08,10547,0
+LVRO.US,D,20230807,000000,5.05,5.2,5,5,42153,0
+LVRO.US,D,20230808,000000,5.06,5.06,4.96,5.03,7783,0
+LVRO.US,D,20230809,000000,5.2,5.27,5.01,5.1,51107,0
+LVRO.US,D,20230810,000000,5.06,5.38,5.02,5.2,38573,0
+LVRO.US,D,20230811,000000,5.2,5.5,5.2,5.5,16830,0
+LVRO.US,D,20230814,000000,5.49,5.79,5.3,5.45,46637,0
+LVRO.US,D,20230815,000000,5.45,5.8,5.25,5.26,11550,0
+LVRO.US,D,20230816,000000,5.79,5.8,5.2878,5.2878,5802,0
+LVRO.US,D,20230817,000000,5.8,5.95,5.7,5.7,8684,0
+LVRO.US,D,20230818,000000,5.77,5.98,5.645,5.7016,16803,0
+LVRO.US,D,20230821,000000,5.8,5.94,5.4,5.78,10100,0
+LVRO.US,D,20230822,000000,5.5101,5.94,5.5,5.79,21896,0
+LVRO.US,D,20230823,000000,5.36,5.98,5.36,5.8,21404,0
+LVRO.US,D,20230824,000000,5.81,5.83,5.48,5.81,4059,0
+LVRO.US,D,20230825,000000,5.97,5.97,5.37,5.91,6642,0
+LVRO.US,D,20230828,000000,5.93,6.35,5.77,6.14,14554,0
+LVRO.US,D,20230829,000000,6.06,6.31,6.06,6.31,4731,0
+LVRO.US,D,20230830,000000,6.24,6.34,5.93,6.25,12512,0
+LVRO.US,D,20230831,000000,6.1,6.5,6.08,6.5,9718,0
+LVRO.US,D,20230901,000000,6.5,6.74,6.2,6.58,24512,0
+LVRO.US,D,20230905,000000,6.75,6.76,5.8944,6.73,11908,0
+LVRO.US,D,20230906,000000,6.74,6.74,6.1,6.1,14839,0
+LVRO.US,D,20230907,000000,6.3,6.73,6.3,6.73,19227,0
+LVRO.US,D,20230908,000000,6.54,6.825,6.4001,6.67,12187,0
+LVRO.US,D,20230911,000000,6.55,6.83,6.51,6.53,16751,0
+LVRO.US,D,20230912,000000,6.7,6.89,6.64,6.68,22181,0
+LVRO.US,D,20230913,000000,6.91,6.91,6.65,6.79,9942,0
+LVRO.US,D,20230914,000000,6.68,6.99,6.68,6.95,12974,0
+LVRO.US,D,20230915,000000,6.8,7.08,6.7,6.87,18773,0
+LVRO.US,D,20230918,000000,6.785,7.0663,6.5,6.8,22551,0
+LVRO.US,D,20230919,000000,7.03,7.03,6.58,6.855,11677,0
+LVRO.US,D,20230920,000000,6.75,6.92,6.5,6.8,17651,0
+LVRO.US,D,20230921,000000,6.56,6.7,6.5,6.545,32270,0
+LVRO.US,D,20230922,000000,6.71,6.71,6.3,6.6,14676,0
+LVRO.US,D,20230925,000000,6.5,6.7,6.3,6.44,14781,0
+LVRO.US,D,20230926,000000,6.52,6.77,6.1593,6.55,10483,0
+LVRO.US,D,20230927,000000,6.39,6.53,6.26,6.465,5303,0
+LVRO.US,D,20230928,000000,6.49,6.88,6.47,6.63,10374,0
+LVRO.US,D,20230929,000000,6.7534,6.7534,6.3,6.65,6467,0
+LVRO.US,D,20231002,000000,6.56,6.88,6.49,6.83,12027,0
+LVRO.US,D,20231003,000000,6.08,6.7,6.08,6.42,10912,0
+LVRO.US,D,20231004,000000,6.32,6.45,6.22,6.35,7266,0
+LVRO.US,D,20231005,000000,6.42,6.53,6.3,6.49,6496,0
+LVRO.US,D,20231006,000000,6.49,6.5182,6.32,6.33,6099,0
+LVRO.US,D,20231009,000000,6.35,6.575,6.35,6.575,1629,0
+LVRO.US,D,20231010,000000,6.55,6.7,6.55,6.7,858,0
+LVRO.US,D,20231011,000000,6.6547,6.78,6.6547,6.78,12838,0
+LVRO.US,D,20231012,000000,6.6404,6.76,6.62,6.64,1108,0
+LVRO.US,D,20231013,000000,6.64,6.64,6.6129,6.64,1012,0
+LVRO.US,D,20231016,000000,6.46,6.711,6.38,6.38,11338,0
+LVRO.US,D,20231017,000000,6.59,6.59,6.03,6.03,1914,0
+LVRO.US,D,20231018,000000,6.12,6.12,6,6.05,2915,0
+LVRO.US,D,20231020,000000,6.08,6.38,6.07,6.22,9765,0
+LVRO.US,D,20231023,000000,6,6.17,5.4,5.42,18484,0
+LVRO.US,D,20231024,000000,5.58,5.58,5.3,5.46,3257,0
+LVRO.US,D,20231025,000000,5.387,5.4,5.3,5.31,8237,0
+LVRO.US,D,20231026,000000,5.11,5.5407,5.11,5.15,9448,0
+LVRO.US,D,20231027,000000,5.23,5.31,5.23,5.26,1897,0
+LVRO.US,D,20231030,000000,5.32,5.32,5.2,5.2,36131,0
+LVRO.US,D,20231031,000000,5.55,5.5771,4.75,5.23,30193,0
+LVRO.US,D,20231101,000000,5.185,5.2,5.18,5.18,1834,0
+LVRO.US,D,20231102,000000,4.83,5.27,4.83,5.24,3187,0
+LVRO.US,D,20231103,000000,5.298,5.34,5.2,5.2,3636,0
+LVRO.US,D,20231106,000000,5.15,5.23,5,5.2,4234,0
+LVRO.US,D,20231107,000000,4.9721,5.19,4.9721,5.19,2072,0
+LVRO.US,D,20231108,000000,5.01,5.07,5.01,5.07,1105,0
+LVRO.US,D,20231109,000000,5.2699,5.2699,5.1887,5.2,2517,0
+LVRO.US,D,20231110,000000,4.96,5.2262,4.96,5.2262,2311,0
+LVRO.US,D,20231113,000000,4.99,5.51,4.99,5.5,1650,0
+LVRO.US,D,20231114,000000,5.5,5.91,5.5,5.76,5883,0
+LVRO.US,D,20231115,000000,5.55,6.8,5.55,6.2201,14324,0
+LVRO.US,D,20231116,000000,6.75,6.79,6.3001,6.46,21882,0
+LVRO.US,D,20231117,000000,6.38,6.71,6.38,6.71,9672,0
+LVRO.US,D,20231120,000000,6.47,6.8,6.1135,6.8,7050,0
+LVRO.US,D,20231121,000000,6.5,6.75,6.4,6.75,6098,0
+LVRO.US,D,20231122,000000,6.75,6.8,6.475,6.65,16790,0
+LVRO.US,D,20231124,000000,6.5925,6.79,6.5925,6.64,6096,0
+LVRO.US,D,20231127,000000,6.5,6.8,6.1443,6.8,12082,0
+LVRO.US,D,20231128,000000,6.67,6.8,6.58,6.8,5910,0
+LVRO.US,D,20231129,000000,6.56,6.8,6.51,6.76,4601,0
+LVRO.US,D,20231130,000000,6.8,6.83,6.68,6.75,7254,0
+LVRO.US,D,20231201,000000,6.7,6.86,6.57,6.6,25392,0
+LVRO.US,D,20231204,000000,6.73,6.8,6.62,6.66,8755,0
+LVRO.US,D,20231205,000000,6.61,6.65,6.49,6.62,34004,0
+LVRO.US,D,20231206,000000,6.45,6.66,6.45,6.54,15998,0
+LVRO.US,D,20231207,000000,6.31,6.62,6.31,6.59,16758,0
+LVRO.US,D,20231208,000000,6.31,6.97,6.3,6.97,103539,0
+LVRO.US,D,20231211,000000,6.6,6.82,6.6,6.815,12438,0
+LVRO.US,D,20231212,000000,6.6,6.94,6.51,6.9,18272,0
+LVRO.US,D,20231213,000000,7,7.4185,7,7.24,65577,0
+LVRO.US,D,20231214,000000,7.23,7.9,7.23,7.57,77355,0
+LVRO.US,D,20231215,000000,7.54,7.94,7.37,7.85,33890,0
+LVRO.US,D,20231218,000000,7.8,8.34,7.5122,8.34,14916,0
+LVRO.US,D,20231219,000000,8.17,8.34,7.68,8.34,23491,0
+LVRO.US,D,20231220,000000,8.12,8.8,7.99,8.79,132497,0
+LVRO.US,D,20231221,000000,9,9,8.5001,8.86,127455,0
+LVRO.US,D,20231222,000000,8.75,8.98,8.5,8.91,42865,0
+LVRO.US,D,20231226,000000,8.61,8.91,7.9881,8.91,14000,0
+LVRO.US,D,20231227,000000,8.87,8.91,8.58,8.91,11859,0
+LVRO.US,D,20231228,000000,8.85,8.9,8.44,8.88,5852,0
+LVRO.US,D,20231229,000000,8.615,8.8267,8.575,8.62,6297,0
+LVRO.US,D,20240102,000000,8.6551,8.6551,8.52,8.52,21039,0
+LVRO.US,D,20240103,000000,8.1,8.74,8.1,8.64,8601,0
+LVRO.US,D,20240104,000000,8.41,8.78,8.317,8.78,8375,0
+LVRO.US,D,20240105,000000,8.75,8.87,8.31,8.31,85749,0
+LVRO.US,D,20240108,000000,8.41,8.7,8.4,8.68,3062,0
+LVRO.US,D,20240109,000000,8.71,8.85,8.5,8.84,20231,0
+LVRO.US,D,20240110,000000,8.5625,8.69,8.5,8.65,6832,0
+LVRO.US,D,20240111,000000,8.5,8.59,8.5,8.51,3548,0
+LVRO.US,D,20240112,000000,8.44,8.84,8.44,8.84,10054,0
+LVRO.US,D,20240116,000000,8.45,8.7,8.45,8.68,5807,0
+LVRO.US,D,20240117,000000,8.7,8.7876,8.7,8.7284,2813,0
+LVRO.US,D,20240118,000000,8.74,8.7798,8.6675,8.7,29447,0
+LVRO.US,D,20240119,000000,8.7,8.71,8.7,8.7,3395,0
+LVRO.US,D,20240122,000000,8.79,8.79,8.06,8.29,6310,0
+LVRO.US,D,20240123,000000,8.25,8.2771,8.2,8.2,3455,0
+LVRO.US,D,20240124,000000,8.3299,8.3299,8.2,8.2,4950,0
+LVRO.US,D,20240125,000000,7.49,8.275,7.49,8.2,6747,0
+LVRO.US,D,20240126,000000,8.2,8.2625,8.2,8.225,5414,0
+LVRO.US,D,20240129,000000,8.05,8.145,8.05,8.05,4435,0
+LVRO.US,D,20240130,000000,8.05,8.0525,8.05,8.05,2910,0
+LVRO.US,D,20240131,000000,8.05,8.2213,8.05,8.05,3911,0
+LVRO.US,D,20240201,000000,8.05,8.19,8.05,8.19,1343,0
+LVRO.US,D,20240205,000000,7.89,8.25,7.89,8.24,4176,0
+LVRO.US,D,20240206,000000,8.2,8.2001,8.2,8.2001,581,0
+LVRO.US,D,20240207,000000,8.2443,8.2443,8.2,8.201,2263,0
+LVRO.US,D,20240208,000000,8.1,8.2499,8.1,8.2422,8822,0
+LVRO.US,D,20240209,000000,8.11,8.21,8.11,8.2,9877,0
+LVRO.US,D,20240212,000000,8.17,8.17,7.89,7.89,788,0
+LVRO.US,D,20240213,000000,7.72,8.25,7.72,8.14,6733,0
+LVRO.US,D,20240214,000000,8,8.0403,8,8.04,697,0
+LVRO.US,D,20240215,000000,7.61,8.25,7.52,7.8,14816,0
+LVRO.US,D,20240216,000000,7.57,7.755,7.52,7.74,2190,0
+LVRO.US,D,20240220,000000,7.6,7.73,7.6,7.65,1360,0
+LVRO.US,D,20240221,000000,7.44,7.55,7.44,7.5158,1600,0
+LVRO.US,D,20240222,000000,7.4,7.4,7.4,7.4,558,0
+LVRO.US,D,20240223,000000,7.255,7.255,7.255,7.255,374,0
+LVRO.US,D,20240226,000000,7.19,7.49,7.19,7.49,4720,0
+LVRO.US,D,20240227,000000,7.13,7.4,7,7.11,4644,0
+LVRO.US,D,20240228,000000,6.85,7.54,6.7001,7.0994,4195,0
+LVRO.US,D,20240301,000000,6.72,7.4,6.72,6.74,4269,0
+LVRO.US,D,20240304,000000,6.71,7.3099,6.71,6.7583,5567,0
+LVRO.US,D,20240305,000000,6.71,7.31,6.2801,6.3234,6446,0
+LVRO.US,D,20240306,000000,6.35,6.7,6.34,6.34,29141,0
+LVRO.US,D,20240307,000000,6.41,6.74,6.3074,6.59,2617,0
+LVRO.US,D,20240308,000000,6.3059,6.605,6.3059,6.605,1078,0
+LVRO.US,D,20240311,000000,6.35,6.5745,5.86,6,6025,0
+LVRO.US,D,20240312,000000,6,6.0001,5.55,5.76,5796,0
+LVRO.US,D,20240313,000000,5.51,5.51,5.51,5.51,234080,0
+LVRO.US,D,20240314,000000,5.34,5.87,5.31,5.55,16858,0
+LVRO.US,D,20240315,000000,5.21,5.37,5.21,5.37,22879,0
+LVRO.US,D,20240318,000000,5.11,5.4456,5.11,5.4,3219,0
+LVRO.US,D,20240319,000000,5.32,5.44,5.12,5.33,6293,0
+LVRO.US,D,20240320,000000,5.41,5.96,5.3,5.5,16392,0
+LVRO.US,D,20240321,000000,5.69,6.66,5.69,6,14520,0
+LVRO.US,D,20240322,000000,6,7.21,6,7.21,12334,0
+LVRO.US,D,20240325,000000,7.38,7.58,7.1,7.2959,4857,0
+LVRO.US,D,20240326,000000,7.35,7.35,6.9,6.91,141305,0
+LVRO.US,D,20240327,000000,7,7.41,6.15,6.65,106723,0
+LVRO.US,D,20240328,000000,6.64,6.865,6.64,6.675,44339,0
+LVRO.US,D,20240401,000000,6.57,6.57,5.6,6,32283,0
+LVRO.US,D,20240402,000000,6.06,6.49,5.85,5.86,50108,0
+LVRO.US,D,20240403,000000,6.15,6.4342,5.67,5.67,1248,0
+LVRO.US,D,20240404,000000,5.93,5.93,5.8,5.92,88946,0
+LVRO.US,D,20240405,000000,5.738,6.38,5.738,5.96,52798,0
+LVRO.US,D,20240408,000000,5.82,6.27,5.8,5.82,329358,0
+LVRO.US,D,20240409,000000,5.85,6.14,5.7,5.91,109014,0
+LVRO.US,D,20240410,000000,6.05,6.2425,5.88,6.1,14910,0
+LVRO.US,D,20240411,000000,6.65,6.65,5.9884,6.03,7995,0
+LVRO.US,D,20240412,000000,5.91,6.175,5.91,6.09,28319,0
+LVRO.US,D,20240415,000000,5.92,6.1,5.75,6.025,470934,0
+LVRO.US,D,20240416,000000,6.105,6.23,5.7,5.84,442587,0
+LVRO.US,D,20240417,000000,6.26,6.26,5.76,5.845,126111,0
+LVRO.US,D,20240418,000000,6.0346,6.0346,6.0346,6.0346,186518,0
+LVRO.US,D,20240419,000000,5.84,6.0802,5.7582,5.88,6544,0
+LVRO.US,D,20240422,000000,5.95,6.07,5.95,6.07,1751,0
+LVRO.US,D,20240425,000000,5.71,5.98,5.7,5.98,2096,0
+LVRO.US,D,20240426,000000,5.8762,5.9223,5.6,5.6,26101,0
+LVRO.US,D,20240429,000000,5.6,5.6,5.41,5.5,6042,0
+LVRO.US,D,20240430,000000,5.69,5.71,5.6,5.6,7568,0
+LVRO.US,D,20240502,000000,5.45,6,5.45,6,1671,0
+LVRO.US,D,20240506,000000,5.55,5.7,5.55,5.67,2349,0
+LVRO.US,D,20240507,000000,5.8,5.8,5.8,5.8,2652,0
+LVRO.US,D,20240509,000000,5.88,6,5.5001,5.585,10818,0
+LVRO.US,D,20240513,000000,5.61,6.01,5.61,5.69,3137,0
+LVRO.US,D,20240514,000000,5.79,5.9,5.62,5.85,7389,0
+LVRO.US,D,20240515,000000,5.88,6.01,5.67,5.676,16046,0
+LVRO.US,D,20240516,000000,5.67,5.99,5.55,5.74,11418,0
+LVRO.US,D,20240517,000000,5.78,5.81,5.57,5.59,7660,0
+LVRO.US,D,20240520,000000,5.75,5.9899,5.59,5.6999,3008,0
+LVRO.US,D,20240521,000000,5.8,5.8,5.75,5.75,1216,0
+LVRO.US,D,20240522,000000,5.9223,5.9223,5.92,5.92,672,0
+LVRO.US,D,20240523,000000,5.89,5.89,5.8162,5.88,1514,0
+LVRO.US,D,20240524,000000,5.88,5.88,5.81,5.81,486,0
+LVRO.US,D,20240528,000000,5.885,5.94,5.885,5.94,589,0
+LVRO.US,D,20240529,000000,5.802,5.9699,5.8,5.85,5728,0
+LVRO.US,D,20240530,000000,5.98,5.98,5.98,5.98,702,0
+LVRO.US,D,20240531,000000,5.9599,5.98,5.9599,5.98,1593,0
+LVRO.US,D,20240603,000000,5.99,7,5.99,6.47,16360,0
+LVRO.US,D,20240604,000000,5.75,5.8799,5.55,5.58,19115,0
+LVRO.US,D,20240605,000000,5.8,5.8,5.59,5.695,4084,0
+LVRO.US,D,20240606,000000,5.8709,5.8709,5.58,5.85,1091,0
+LVRO.US,D,20240607,000000,5.5754,5.8358,5.5754,5.735,1658,0
+LVRO.US,D,20240610,000000,5.57,5.61,5.52,5.57,8315,0
+LVRO.US,D,20240611,000000,5.57,5.57,5.41,5.48,3548,0
+LVRO.US,D,20240612,000000,5.8899,5.8899,5.5852,5.5852,650,0
+LVRO.US,D,20240613,000000,5.4001,5.54,5.225,5.54,11488,0
+LVRO.US,D,20240614,000000,5.69,5.69,5.1344,5.45,11806,0
+LVRO.US,D,20240617,000000,5.28,5.7,5.28,5.68,2444,0
+LVRO.US,D,20240618,000000,5.42,5.42,5.25,5.3875,2075,0
+LVRO.US,D,20240620,000000,5.2,5.48,5.19,5.48,34194,0
+LVRO.US,D,20240621,000000,5.21,5.31,5.21,5.31,3991,0
+LVRO.US,D,20240624,000000,5.47,5.75,5.06,5.17,14439,0
+LVRO.US,D,20240625,000000,5.17,5.29,5.17,5.29,1091,0
+LVRO.US,D,20240626,000000,5.18,5.5,5.18,5.5,2761,0
+LVRO.US,D,20240627,000000,5.7999,5.7999,5.38,5.38,316,0
+LVRO.US,D,20240628,000000,5.43,5.43,5.43,5.43,790,0
+LVRO.US,D,20240701,000000,5.12,5.65,5.11,5.19,3398,0
+LVRO.US,D,20240705,000000,5.23,5.23,5.23,5.23,415,0
+LVRO.US,D,20240708,000000,5.394,5.394,5.26,5.26,698,0
+LVRO.US,D,20240709,000000,5.3,5.35,5.3,5.35,633,0
+LVRO.US,D,20240710,000000,5.12,5.6854,5.1,5.425,10099,0
+LVRO.US,D,20240711,000000,5.15,5.48,5.1101,5.23,25422,0
+LVRO.US,D,20240712,000000,5.16,5.3899,5.16,5.27,10629,0
+LVRO.US,D,20240715,000000,5.315,5.315,5.18,5.18,708,0
+LVRO.US,D,20240716,000000,5.2501,5.38,5.2501,5.34,3043,0
+LVRO.US,D,20240717,000000,5.3282,5.44,5.3282,5.44,603,0
+LVRO.US,D,20240718,000000,5.43,5.43,5.29,5.34,1065,0
+LVRO.US,D,20240719,000000,5.345,5.402,5.345,5.35,1083,0
+LVRO.US,D,20240724,000000,5.26,5.5728,5.26,5.5728,479,0
+LVRO.US,D,20240725,000000,5.26,5.26,5.26,5.26,2349,0
+LVRO.US,D,20240726,000000,5.27,5.335,5.2,5.22,6049,0
+LVRO.US,D,20240729,000000,5.21,5.21,5.21,5.21,670,0
+LVRO.US,D,20240731,000000,5.2301,5.45,5.2301,5.45,450,0
+LVRO.US,D,20240802,000000,5.25,5.25,5.25,5.25,456,0
+LVRO.US,D,20240805,000000,5.6,5.6,5.23,5.415,12816,0
+LVRO.US,D,20240806,000000,5.26,5.64,5.25,5.32,9735,0
+LVRO.US,D,20240807,000000,5.34,5.49,5.25,5.38,7448,0
+LVRO.US,D,20240808,000000,5.2673,5.4367,5.02,5.22,19376,0
+LVRO.US,D,20240809,000000,5.23,5.388,5.01,5.11,9096,0
+LVRO.US,D,20240812,000000,5.02,5.344,5,5.07,12466,0
+LVRO.US,D,20240813,000000,5.05,5.27,4.935,4.935,9786,0
+LVRO.US,D,20240814,000000,5,5.2999,4.82,4.82,2056,0
+LVRO.US,D,20240815,000000,4.87,5.02,4.87,5.0101,1122,0
+LVRO.US,D,20240816,000000,5.1,5.25,4.91,5.19,10241,0
+LVRO.US,D,20240819,000000,4.928,5.346,4.9,5.12,29910,0
+LVRO.US,D,20240820,000000,4.9,5.1,4.81,5.1,9622,0
+LVRO.US,D,20240821,000000,5.01,5.33,5.01,5.1,11207,0
+LVRO.US,D,20240822,000000,5.18,5.374,4.82,4.84,23823,0
+LVRO.US,D,20240823,000000,4.752,5.17,4.752,4.89,11067,0
+LVRO.US,D,20240826,000000,5.145,5.145,4.82,4.85,1520,0
+LVRO.US,D,20240827,000000,4.56,5,4.56,5,5076,0
+LVRO.US,D,20240828,000000,4.85,4.85,4.85,4.85,1733,0
+LVRO.US,D,20240829,000000,4.96,4.96,4.89,4.89,590,0
+LVRO.US,D,20240830,000000,4.76,4.96,4.76,4.95,4107,0
+LVRO.US,D,20240904,000000,4.76,4.895,4.735,4.81,6786,0
+LVRO.US,D,20240905,000000,4.765,4.79,4.72,4.73,3152,0
+LVRO.US,D,20240906,000000,4.63,4.75,4.6,4.64,1967,0
+LVRO.US,D,20240909,000000,4.61,4.74,4.56,4.56,6581,0
+LVRO.US,D,20240910,000000,4.5025,4.65,4.5,4.5,5747,0
+LVRO.US,D,20240911,000000,4.5094,4.74,4.5,4.74,7351,0
+LVRO.US,D,20240912,000000,4.7366,4.74,4.62,4.74,2211,0
+LVRO.US,D,20240913,000000,4.625,4.74,4.5057,4.74,6268,0
+LVRO.US,D,20240916,000000,4.53,4.75,4.52,4.63,4126,0
+LVRO.US,D,20240917,000000,4.52,4.655,4.36,4.3601,14548,0
+LVRO.US,D,20240918,000000,4.41,4.66,4.24,4.41,7468,0
+LVRO.US,D,20240919,000000,4.27,4.6599,4.08,4.15,6382,0
+LVRO.US,D,20240920,000000,4.31,4.31,4.06,4.19,1560,0
+LVRO.US,D,20240923,000000,4.01,4.219,3.805,4,18499,0
+LVRO.US,D,20240924,000000,3.925,4.1825,3.8,4.0561,7415,0
+LVRO.US,D,20240925,000000,3.83,3.985,3.8,3.89,8043,0
+LVRO.US,D,20240926,000000,3.82,4.1,3.69,3.69,13326,0
+LVRO.US,D,20240927,000000,3.7,3.94,3.7,3.8,10942,0
+LVRO.US,D,20240930,000000,3.91,4.08,3.63,3.77,13816,0
+LVRO.US,D,20241001,000000,3.65,3.835,3.65,3.76,3293,0
+LVRO.US,D,20241002,000000,3.64,3.925,3.61,3.925,9740,0
+LVRO.US,D,20241003,000000,3.96,3.96,3.96,3.96,797,0
+LVRO.US,D,20241004,000000,3.99,3.99,3.89,3.89,1641,0
+LVRO.US,D,20241007,000000,3.64,3.96,3.64,3.66,12744,0
+LVRO.US,D,20241008,000000,3.66,4.086,3.59,3.63,31585,0
+LVRO.US,D,20241009,000000,3.85,4,3.6099,4,22659,0
+LVRO.US,D,20241010,000000,3.76,3.91,3.42,3.81,18181,0
+LVRO.US,D,20241011,000000,3.9,4.565,3.9,4.4,34930,0
+LVRO.US,D,20241014,000000,4.45,4.5,4.12,4.2501,8490,0
+LVRO.US,D,20241015,000000,4.5,4.5,4.0301,4.2089,5887,0
+LVRO.US,D,20241016,000000,4.2999,4.32,4.19,4.261,2669,0
+LVRO.US,D,20241017,000000,4.29,4.64,4.15,4.36,8244,0
+LVRO.US,D,20241018,000000,4.29,4.45,4.29,4.325,3250,0
+LVRO.US,D,20241021,000000,4.2,4.33,4,4.03,7772,0
+LVRO.US,D,20241022,000000,4.02,4.14,3.77,4.09,10307,0
+LVRO.US,D,20241023,000000,4.1654,4.2,3.8037,4.11,4832,0
+LVRO.US,D,20241024,000000,3.94,4.23,3.9,4.1801,4104,0
+LVRO.US,D,20241025,000000,3.99,4.175,3.852,4,7994,0
+LVRO.US,D,20241028,000000,3.83,4.51,3.81,4.36,12424,0
+LVRO.US,D,20241029,000000,4.2,4.557,4.02,4.18,31493,0
+LVRO.US,D,20241030,000000,4.15,4.55,3.95,4.25,26180,0
+LVRO.US,D,20241031,000000,3.81,4.25,3.75,4,14734,0
+LVRO.US,D,20241101,000000,3.84,4.5,3.69,4.478,9489,0
+LVRO.US,D,20241104,000000,4.46,4.95,4.27,4.46,13217,0
+LVRO.US,D,20241105,000000,4.47,4.8613,4.16,4.76,76401,0
+LVRO.US,D,20241106,000000,4.62,4.85,4.25,4.85,5172,0
+LVRO.US,D,20241107,000000,4.57,4.6668,4.25,4.64,3621,0
+LVRO.US,D,20241108,000000,4.48,4.87,4.48,4.87,10193,0
+LVRO.US,D,20241111,000000,4.99,4.99,4.185,4.67,20140,0
+LVRO.US,D,20241112,000000,4.74,5.17,4.74,4.99,11663,0
+LVRO.US,D,20241114,000000,4.8684,4.8684,4.73,4.73,2015,0
+LVRO.US,D,20241115,000000,4.67,4.67,4.67,4.67,898,0
+LVRO.US,D,20241118,000000,4.46,5.09,4.45,5.09,7811,0
+LVRO.US,D,20241119,000000,4.7,5.16,4.61,4.61,11465,0
+LVRO.US,D,20241120,000000,4.69,4.8091,4.6199,4.77,4219,0
+LVRO.US,D,20241121,000000,4.6,4.88,4.6,4.85,1788,0
+LVRO.US,D,20241122,000000,5.05,5.1431,4.5,5.09,10810,0
+LVRO.US,D,20241125,000000,5.0528,5.17,4.6344,5.01,15131,0
+LVRO.US,D,20241126,000000,4.74,4.9698,4.5,4.71,9106,0
+LVRO.US,D,20241127,000000,4.6,4.9,4.6,4.9,800,0
+LVRO.US,D,20241129,000000,4.67,5.06,4.67,5.06,3632,0
+LVRO.US,D,20241202,000000,5.06,5.06,4.67,5,4246,0
+LVRO.US,D,20241203,000000,4.72,4.93,4.64,4.93,3167,0
+LVRO.US,D,20241204,000000,4.78,5,4.78,4.9,2196,0
+LVRO.US,D,20241205,000000,4.95,5.05,4.95,5,8358,0
+LVRO.US,D,20241206,000000,5.0438,5.05,5.0438,5.05,2397,0
+LVRO.US,D,20241209,000000,4.73,5.05,4.73,5.05,3341,0
+LVRO.US,D,20241210,000000,5.04,5.04,5.04,5.04,1343,0
+LVRO.US,D,20241211,000000,4.8,5.06,4.8,5.05,4158,0
+LVRO.US,D,20241212,000000,5.09,5.09,4.5,5.04,3394,0
+LVRO.US,D,20241213,000000,4.54,5.5,4.53,4.8288,3016,0
+LVRO.US,D,20241216,000000,4.67,5.08,4.6,5.06,3474,0
+LVRO.US,D,20241217,000000,4.9,5.01,4.75,5.01,4156,0
+LVRO.US,D,20241218,000000,5,5.16,4.9259,5.16,2187,0
+LVRO.US,D,20241219,000000,4.74,4.7401,4.74,4.7401,1224,0
+LVRO.US,D,20241220,000000,4.6501,5.14,4.6501,5.14,2719,0
+LVRO.US,D,20241224,000000,5.15,5.17,5.15,5.17,1070,0
+LVRO.US,D,20241226,000000,5.0856,5.24,5,5.15,20173,0
+LVRO.US,D,20241227,000000,5,5,4.65,4.825,15776,0
+LVRO.US,D,20241230,000000,4.67,5.6,4.5,4.85,133437,0
+LVRO.US,D,20241231,000000,4.5001,4.84,4.5001,4.79,4396,0
+LVRO.US,D,20250102,000000,4.73,5.01,4.68,5,1124,0
+LVRO.US,D,20250103,000000,4.95,5.01,4.58,4.98,2408,0
+LVRO.US,D,20250106,000000,4.5401,4.92,4.5401,4.81,8691,0
+LVRO.US,D,20250107,000000,4.71,4.87,3.92,4.2,26299,0
+LVRO.US,D,20250108,000000,4.24,4.37,4.0101,4.05,7272,0
+LVRO.US,D,20250110,000000,4.06,4.16,4,4.135,2590,0
+LVRO.US,D,20250113,000000,4.02,4.11,3.795,3.85,18695,0
+LVRO.US,D,20250114,000000,3.7,3.81,3.65,3.79,11497,0
+LVRO.US,D,20250115,000000,3.95,3.9647,3.49,3.49,13136,0
+LVRO.US,D,20250116,000000,3.692,3.692,3.0601,3.12,10509,0
+LVRO.US,D,20250117,000000,3.315,3.32,3.315,3.32,1736,0
+LVRO.US,D,20250121,000000,3.5,3.6138,3.15,3.25,23444,0
+LVRO.US,D,20250122,000000,3.595,3.96,3.275,3.76,16478,0
+LVRO.US,D,20250123,000000,3.78,4.24,3.78,3.81,6559,0
+LVRO.US,D,20250124,000000,3.8734,3.8734,3.8734,3.8734,2691,0
+LVRO.US,D,20250127,000000,3.9,4.09,3.9,4.07,2025,0
+LVRO.US,D,20250128,000000,4.02,4.02,4.01,4.01,1076,0
+LVRO.US,D,20250129,000000,4.15,4.15,3.82,4.15,3616,0
+LVRO.US,D,20250130,000000,4.26,4.37,4.1801,4.37,3475,0
+LVRO.US,D,20250131,000000,4.12,4.925,4.06,4.925,9431,0
+LVRO.US,D,20250203,000000,5,5,4.1101,4.41,3820,0
+LVRO.US,D,20250204,000000,4.38,4.6,4,4.46,4722,0
+LVRO.US,D,20250205,000000,4.59,4.68,4.54,4.54,1866,0
+LVRO.US,D,20250206,000000,4.5738,4.62,4.52,4.62,1331,0
+LVRO.US,D,20250207,000000,4.31,4.31,4.31,4.31,347,0
+LVRO.US,D,20250210,000000,4.31,5.43,4.31,4.59,11090,0
+LVRO.US,D,20250211,000000,4.5892,4.5892,4.08,4.46,6069,0
+LVRO.US,D,20250212,000000,4.9046,4.9046,4.42,4.42,626,0
+LVRO.US,D,20250213,000000,4.62,4.95,4.38,4.95,2624,0
+LVRO.US,D,20250214,000000,4.6101,4.89,4.6101,4.88,1803,0
+LVRO.US,D,20250218,000000,4.8701,5.4,4.5469,5.055,11693,0
+LVRO.US,D,20250219,000000,4.72,4.8999,4.69,4.77,2154,0
+LVRO.US,D,20250220,000000,4.44,4.69,4.2841,4.51,3573,0
+LVRO.US,D,20250221,000000,4.44,4.9,4.4,4.9,9500,0
+LVRO.US,D,20250224,000000,5.14,5.14,4.56,4.99,3772,0
+LVRO.US,D,20250225,000000,4.8166,4.99,4.8166,4.99,2302,0
+LVRO.US,D,20250226,000000,4.99,4.99,4.7531,4.99,2173,0
+LVRO.US,D,20250227,000000,4.49,4.99,4.49,4.94,2831,0
+LVRO.US,D,20250228,000000,4.76,4.79,4.76,4.79,1552,0
+LVRO.US,D,20250303,000000,4.55,4.6823,4.55,4.62,2325,0
+LVRO.US,D,20250305,000000,4.3,4.68,4.3,4.67,3282,0
+LVRO.US,D,20250306,000000,4.42,4.6548,4.42,4.545,1536,0
+LVRO.US,D,20250307,000000,4.3,4.68,4.1,4.575,12552,0
+LVRO.US,D,20250310,000000,4.34,4.6099,4,4.4,17068,0
+LVRO.US,D,20250311,000000,4.17,4.48,3.89,3.89,10115,0
+LVRO.US,D,20250312,000000,4,4.27,3.8,4,9628,0
+LVRO.US,D,20250313,000000,4.12,4.125,3.8,3.96,5892,0
+LVRO.US,D,20250314,000000,4.06,4.33,3.85,3.89,6396,0
+LVRO.US,D,20250317,000000,4.12,4.35,3.93,4.02,10389,0
+LVRO.US,D,20250318,000000,4.09,4.41,3.8,3.8,32122,0
+LVRO.US,D,20250319,000000,4.04,4.2,3.7701,3.88,4500,0
+LVRO.US,D,20250320,000000,3.7,3.7,3.5261,3.5261,2108,0
+LVRO.US,D,20250321,000000,3.54,3.6356,3.4891,3.5236,2492,0
+LVRO.US,D,20250324,000000,3.455,3.85,3.24,3.77,13787,0
+LVRO.US,D,20250325,000000,3.77,3.87,3.54,3.66,12190,0
+LVRO.US,D,20250326,000000,3.68,3.78,3.2,3.24,7928,0
+LVRO.US,D,20250327,000000,3.3,3.3265,3.1,3.1071,7551,0
+LVRO.US,D,20250328,000000,3.2,3.2,3,3.016,4869,0
+LVRO.US,D,20250331,000000,3.048,3.05,3.02,3.03,2082,0
+LVRO.US,D,20250401,000000,2.98,3.0443,2.9,3.0443,3035,0
+LVRO.US,D,20250402,000000,2.975,2.985,2.88,2.91,2161,0
+LVRO.US,D,20250403,000000,2.85,2.8872,2.7901,2.88,4124,0
+LVRO.US,D,20250404,000000,2.72,2.98,2.72,2.8646,2244,0
+LVRO.US,D,20250407,000000,2.8599,2.8599,2.8599,2.8599,441,0
+LVRO.US,D,20250408,000000,2.86,2.883,2.86,2.87,1419,0
+LVRO.US,D,20250409,000000,2.955,2.955,2.955,2.955,696,0
+LVRO.US,D,20250410,000000,3,3,2.8965,2.9732,1179,0
+LVRO.US,D,20250411,000000,2.9256,2.98,2.9256,2.98,401,0
+LVRO.US,D,20250414,000000,2.99,3.06,2.9,2.9,3514,0
+LVRO.US,D,20250416,000000,3.0746,3.0746,3.0746,3.0746,514,0
+LVRO.US,D,20250422,000000,3,3.0553,3,3.0553,1176,0
+LVRO.US,D,20250423,000000,2.9731,2.99,2.96,2.96,6522,0
+LVRO.US,D,20250424,000000,2.95,2.95,2.92,2.93,2029,0
+LVRO.US,D,20250425,000000,2.9,2.9,2.86,2.86,2384,0
+LVRO.US,D,20250428,000000,2.8701,2.8701,2.85,2.86,2354,0
+LVRO.US,D,20250429,000000,2.92,2.92,2.92,2.92,392,0
+LVRO.US,D,20250430,000000,2.603,2.9,2.603,2.64,6850,0
+LVRO.US,D,20250501,000000,2.64,2.75,2.61,2.68,2112,0
+LVRO.US,D,20250502,000000,2.5401,3.17,2.5401,2.88,35878,0
+LVRO.US,D,20250505,000000,2.8178,3.06,2.65,2.65,20102,0
+LVRO.US,D,20250506,000000,2.635,2.97,2.5,2.5,38645,0
+LVRO.US,D,20250507,000000,2.45,2.7399,2.38,2.41,4439,0
+LVRO.US,D,20250508,000000,2.44,2.51,2.41,2.48,2112,0
+LVRO.US,D,20250509,000000,2.4993,2.51,2.4,2.51,1900,0
+LVRO.US,D,20250512,000000,2.48,2.48,2.4,2.4,1260,0
+LVRO.US,D,20250513,000000,2.37,2.44,2.37,2.44,2596,0
+LVRO.US,D,20250514,000000,2.33,2.75,2.31,2.407,17415,0
+LVRO.US,D,20250515,000000,2.51,2.7416,2.42,2.68,2279,0
+LVRO.US,D,20250516,000000,2.47,2.715,2.39,2.395,3095,0
+LVRO.US,D,20250519,000000,2.68,2.68,2.25,2.55,3298,0
+LVRO.US,D,20250520,000000,2.465832,2.98,2.465832,2.51,3625,0
+LVRO.US,D,20250521,000000,2.6,2.6,2.5312,2.5312,1149,0
+LVRO.US,D,20250522,000000,2.6045,2.6045,2.54,2.54,1908,0
+LVRO.US,D,20250523,000000,2.4,2.4,2.4,2.4,552,0
+LVRO.US,D,20250527,000000,2.2787,2.2787,2.2787,2.2787,981,0
+LVRO.US,D,20250528,000000,2.31,2.39,2.22,2.3,5387,0
+LVRO.US,D,20250529,000000,2.5,2.5936,2.1,2.5397,13503,0
+LVRO.US,D,20250530,000000,2.59,2.6,2.505,2.6,2686,0
+LVRO.US,D,20250602,000000,2.44,2.44,2.44,2.44,3640,0
+LVRO.US,D,20250603,000000,2.42,2.6499,2.33,2.33,3254,0
+LVRO.US,D,20250604,000000,2.4,2.6,2.4,2.54,3021,0
+LVRO.US,D,20250605,000000,2.55,2.7329,2.3849,2.3849,2299,0
+LVRO.US,D,20250606,000000,2.4,2.53,2.4,2.53,1702,0
+LVRO.US,D,20250609,000000,2.435,2.6,2.43,2.525,2954,0
+LVRO.US,D,20250610,000000,2.47,2.505,2.34,2.485,2360,0
+LVRO.US,D,20250611,000000,2.5,2.81,2.4501,2.81,2205,0
+LVRO.US,D,20250613,000000,2.54,2.7,2.54,2.58,1329,0
+LVRO.US,D,20250617,000000,2.36,2.55,2.23,2.5,8397,0
+LVRO.US,D,20250618,000000,2.57,2.57,2.31,2.35,7994,0
+LVRO.US,D,20250620,000000,2.205,2.2999,2.04,2.149,25550,0
+LVRO.US,D,20250623,000000,2.1,2.19,1.935,2.19,10103,0
+LVRO.US,D,20250624,000000,2.01,2.195,2.01,2.075,7644,0
+LVRO.US,D,20250625,000000,2.0542,2.29,2.05,2.2516,2330,0
+LVRO.US,D,20250626,000000,2.1,2.104,1.9,2.025,10114,0
+LVRO.US,D,20250627,000000,2.0364,2.28,1.97,2.01,37597,0
+LVRO.US,D,20250630,000000,2.19,2.2,2.11,2.2,2875,0
+LVRO.US,D,20250701,000000,2.14,2.15,2.02,2.15,5916,0
+LVRO.US,D,20250702,000000,2.08,2.22,1.9504,2.04,32668,0
+LVRO.US,D,20250703,000000,2.11,2.15,1.97,2.15,9739,0
+LVRO.US,D,20250707,000000,2.18,2.2,2,2.13,13158,0
+LVRO.US,D,20250708,000000,2.07,2.14,2,2.14,3278,0
+LVRO.US,D,20250709,000000,2.0369,2.0899,2,2.0899,3291,0
+LVRO.US,D,20250710,000000,2.1275,2.1275,2.1275,2.1275,444,0
+LVRO.US,D,20250711,000000,2.045,2.07,2.015,2.07,1608,0
+LVRO.US,D,20250714,000000,2.1336,2.2367,2.09,2.1679,4323,0
+LVRO.US,D,20250715,000000,2.18,2.2,2.0001,2.18,2252,0
+LVRO.US,D,20250716,000000,2.15,2.16,2.15,2.16,1353,0
+LVRO.US,D,20250717,000000,2.01,2.0406,2.01,2.0406,883,0
+LVRO.US,D,20250718,000000,2.17,2.17,2.0067,2.11,2098,0
+LVRO.US,D,20250721,000000,2.07,2.2681,2.07,2.2681,2587,0
+LVRO.US,D,20250722,000000,2.155,2.25,2.06,2.07,3253,0
+LVRO.US,D,20250723,000000,2.18,2.24,2.1509,2.1509,3297,0
+LVRO.US,D,20250724,000000,2.2,2.2,2.06,2.06,2831,0
+LVRO.US,D,20250725,000000,2.07,2.16,2.03,2.06,3501,0
+LVRO.US,D,20250728,000000,2.245,2.245,2.15,2.15,693,0
+LVRO.US,D,20250729,000000,2.135,2.135,2.135,2.135,314,0
+LVRO.US,D,20250731,000000,2.01,2.01,2,2,38805,0
+LVRO.US,D,20250801,000000,1.82,2.065,1.82,2.065,1887,0
+LVRO.US,D,20250804,000000,2.1,2.2151,2,2,1041,0
+LVRO.US,D,20250805,000000,1.82,2.0499,1.82,2.0499,32448,0
+LVRO.US,D,20250806,000000,2.08,2.08,1.92,2.025,5082,0
+LVRO.US,D,20250807,000000,2.01,2.0897,2,2,2927,0
+LVRO.US,D,20250808,000000,2.13,2.13,2.13,2.13,16113,0
+LVRO.US,D,20250811,000000,2.12,2.19,1.96,1.985,3350,0
+LVRO.US,D,20250814,000000,2.05,2.05,1.95,2.05,3074,0
+LVRO.US,D,20250815,000000,2.09,2.11,1.95,1.99,6817,0
+LVRO.US,D,20250818,000000,2.09,2.23,1.96,1.9794,40121,0
+LVRO.US,D,20250819,000000,1.86,1.93,1.67,1.84,120215,0
+LVRO.US,D,20250820,000000,1.87,1.87,1.68,1.7,12556,0
+LVRO.US,D,20250821,000000,1.73,1.73,1.5841,1.67,4956,0
+LVRO.US,D,20250822,000000,1.743,1.76,1.675,1.725,4021,0
+LVRO.US,D,20250825,000000,1.72,1.74,1.7,1.74,1783,0
+LVRO.US,D,20250826,000000,1.79,1.79,1.7,1.73,6597,0
+LVRO.US,D,20250827,000000,1.77,1.78,1.65,1.74,16678,0
+LVRO.US,D,20250828,000000,1.65,1.65,1.54,1.54,2578,0
+LVRO.US,D,20250829,000000,1.605,1.66,1.605,1.65,1781,0
+LVRO.US,D,20250902,000000,1.61,1.61,1.44,1.46,9217,0
+LVRO.US,D,20250903,000000,1.48,1.48,1.31,1.4409,6033,0
+LVRO.US,D,20250904,000000,1.43,1.47,1.43,1.43,5159,0
+LVRO.US,D,20250905,000000,1.41,1.43,1.295,1.33,12223,0
+LVRO.US,D,20250908,000000,1.29,1.32,1.26,1.26,3319,0
+LVRO.US,D,20250909,000000,1.29,1.4,1.25,1.38,8611,0
+LVRO.US,D,20250910,000000,1.38,1.392,1.32,1.34,11967,0
+LVRO.US,D,20250911,000000,1.35,1.43,1.35,1.41,10215,0
+LVRO.US,D,20250912,000000,1.36,1.4038,1.3,1.3,9152,0
+LVRO.US,D,20250915,000000,1.31,1.4827,1.27,1.4017,959565,0
+LVRO.US,D,20250916,000000,1.62,2.7499,1.4001,2.04,2508347,0
+LVRO.US,D,20250917,000000,1.78,1.84,1.4719,1.57,197491,0
+LVRO.US,D,20250918,000000,1.63,1.66,1.51,1.62,30191,0
+LVRO.US,D,20250919,000000,1.6,1.9,1.58,1.84,134122,0
+LVRO.US,D,20250922,000000,1.78,1.8199,1.69,1.76,17493,0
+LVRO.US,D,20250923,000000,1.7,1.88,1.7,1.87,11350,0
+LVRO.US,D,20250924,000000,1.86,1.86,1.75,1.81,6952,0
+LVRO.US,D,20250925,000000,1.7646,1.84,1.7501,1.84,6250,0
+LVRO.US,D,20250926,000000,1.79,1.85,1.72,1.79,21887,0
+LVRO.US,D,20250929,000000,1.755,1.81,1.7104,1.76,7326,0
+LVRO.US,D,20250930,000000,1.8128,1.8128,1.7746,1.79,3903,0
+LVRO.US,D,20251001,000000,1.795,1.8422,1.7001,1.81,18798,0
+LVRO.US,D,20251002,000000,1.775,1.84,1.76,1.81,19416,0
+LVRO.US,D,20251003,000000,1.77,1.86,1.75,1.86,11986,0
+LVRO.US,D,20251006,000000,1.83,1.941,1.4601,1.85,34569,0
+LVRO.US,D,20251007,000000,1.87,1.88,1.695,1.7,27986,0
+LVRO.US,D,20251008,000000,1.68,1.76,1.58,1.62,34009,0
+LVRO.US,D,20251009,000000,1.62,1.63,1.53,1.58,10583,0
+LVRO.US,D,20251010,000000,1.52,1.52,1.52,1.52,743,0
+LVRO.US,D,20251013,000000,1.51,1.53,1.51,1.53,3071,0
+LVRO.US,D,20251014,000000,1.6,1.6,1.51,1.51,2689,0
+LVRO.US,D,20251015,000000,1.6,1.61,1.47,1.47,1730,0
+LVRO.US,D,20251016,000000,1.48,1.4902,1.41,1.47,6323,0
+LVRO.US,D,20251017,000000,1.41,1.49,1.4,1.4,7033,0
+LVRO.US,D,20251020,000000,1.37,1.49,1.37,1.4134,8895,0
+LVRO.US,D,20251021,000000,1.41,1.4547,1.41,1.44,3317,0
+LVRO.US,D,20251022,000000,1.505,1.505,1.495,1.495,7238,0
+LVRO.US,D,20251023,000000,1.549,1.549,1.4481,1.4481,13771,0
+LVRO.US,D,20251024,000000,1.43,1.4681,1.43,1.4681,7088,0
+LVRO.US,D,20251027,000000,1.48,1.51,1.33,1.43,9167,0
+LVRO.US,D,20251028,000000,1.4595,1.4595,1.3801,1.42,9505,0
+LVRO.US,D,20251029,000000,1.47,1.49,1.38,1.38,8972,0
+LVRO.US,D,20251030,000000,1.32,1.4444,1.3,1.33,3511,0
+LVRO.US,D,20251031,000000,1.38,1.38,1.24,1.24,10637,0
+LVRO.US,D,20251103,000000,1.25,1.315,1.25,1.315,3638,0
+LVRO.US,D,20251104,000000,1.28,1.34,1.28,1.34,3177,0
+LVRO.US,D,20251105,000000,1.3217,1.33,1.3217,1.33,1388,0
+LVRO.US,D,20251107,000000,1.2,1.33,1.2,1.33,4223,0
+LVRO.US,D,20251110,000000,1.3108,1.3294,1.25,1.31,1733,0
+LVRO.US,D,20251111,000000,1.2201,1.2201,1.2201,1.2201,442,0
+LVRO.US,D,20251112,000000,1.22,1.46,1.22,1.32,3201,0
+LVRO.US,D,20251113,000000,1.33,1.33,1.24,1.24,14648,0
+LVRO.US,D,20251117,000000,1.39,1.43,1.22,1.26,21631,0
+LVRO.US,D,20251118,000000,1.41,1.41,1.22,1.23,6716,0
+LVRO.US,D,20251119,000000,1.2609,1.2609,1.15,1.16,10097,0
+LVRO.US,D,20251120,000000,1.2,1.21,1.08,1.08,5908,0
+LVRO.US,D,20251121,000000,1.1,1.1346,1.0201,1.03,15142,0
+LVRO.US,D,20251124,000000,1.0316,1.105,0.9813,0.9813,10108,0
+LVRO.US,D,20251125,000000,0.9794,1.08,0.9422,0.9435,5765,0
+LVRO.US,D,20251126,000000,0.9556,1.05,0.9461,0.95,20560,0
+LVRO.US,D,20251128,000000,0.969308,0.976098,0.94685,0.946851,4206,0
+LVRO.US,D,20251201,000000,0.9607,1.0559,0.9408,0.9824,8702,0
+LVRO.US,D,20251202,000000,0.94,0.94,0.71,0.87,26464,0
+LVRO.US,D,20251203,000000,0.7599,0.76,0.705001,0.751,11498,0
+LVRO.US,D,20251204,000000,0.7563,0.76,0.7116,0.76,19438,0
+LVRO.US,D,20251205,000000,0.7201,0.754999,0.720001,0.725233,2570,0
+LVRO.US,D,20251208,000000,0.76,0.97,0.72,0.8173,34012,0
+LVRO.US,D,20251209,000000,0.8375,0.855001,0.752901,0.8299,16797,0
+LVRO.US,D,20251210,000000,0.82,0.958099,0.7116,0.723,42689,0
+LVRO.US,D,20251211,000000,0.7823,0.7823,0.7075,0.7075,3028,0
+LVRO.US,D,20251212,000000,0.701,0.7139,0.606,0.6111,19157,0
+LVRO.US,D,20251215,000000,0.655,0.7,0.604,0.6102,15410,0
+LVRO.US,D,20251216,000000,0.643,0.69,0.6,0.644,6410,0
+LVRO.US,D,20251217,000000,0.6475,0.6917,0.6004,0.63,29947,0
+LVRO.US,D,20251218,000000,0.61995,0.63,0.6151,0.6151,3016,0
+LVRO.US,D,20251219,000000,0.6151,0.629,0.6051,0.61,3055,0
+LVRO.US,D,20251222,000000,0.6091,0.6465,0.6091,0.6465,2508,0
+LVRO.US,D,20251223,000000,0.617,0.6301,0.600101,0.63,5577,0
+LVRO.US,D,20251224,000000,0.62,0.62,0.6001,0.61,2116,0
+LVRO.US,D,20251226,000000,0.6,0.62,0.55,0.595,22269,0
+LVRO.US,D,20251229,000000,0.59,0.59,0.41,0.521,46457,0
+LVRO.US,D,20251230,000000,0.580699,0.580699,0.48,0.484,10982,0
+LVRO.US,D,20251231,000000,0.466,0.473,0.1908,0.45,48704,0
+LVRO.US,D,20260102,000000,0.5837,1.49,0.5243,1.1,116185094,0
+LVRO.US,D,20260105,000000,0.9692,1.28,0.75,1.21,5040001,0
+LVRO.US,D,20260106,000000,1.11,1.1998,1.01,1.11,682694,0
+LVRO.US,D,20260107,000000,1.17,1.18,0.955,1.01,397169,0
+LVRO.US,D,20260108,000000,1,1.28,0.98,1.21,813561,0
+LVRO.US,D,20260109,000000,1.19,1.24,1.02,1.12,243090,0
+LVRO.US,D,20260112,000000,1.1,1.14,1.03,1.06,120594,0
+LVRO.US,D,20260113,000000,0.9735,1.05,0.8,0.8861,221570,0
+LVRO.US,D,20260114,000000,0.9,1.3099,0.9,1.05,1449150,0
+LVRO.US,D,20260115,000000,1.07,1.17,0.95,1.1,211403,0
+LVRO.US,D,20260116,000000,1.1,1.14,1.04,1.1,67053,0
+LVRO.US,D,20260120,000000,1.05,1.1895,1.04,1.07,5286236,0
+LVRO.US,D,20260121,000000,1.06,1.18,1,1.11,775480,0
+LVRO.US,D,20260122,000000,1.09,1.1399,1.048,1.1,91908,0
+LVRO.US,D,20260123,000000,1.08,1.12,1.05,1.1,36111,0
+LVRO.US,D,20260126,000000,1.08,1.1,1.05,1.1,78560,0
+LVRO.US,D,20260127,000000,1.08,1.18,1.06,1.17,46102,0
+LVRO.US,D,20260128,000000,1.15,1.155,1.0723,1.12,29438,0
+LVRO.US,D,20260129,000000,1.1,1.1,1.04,1.07,27173,0
+LVRO.US,D,20260130,000000,1.07,1.09,1.04,1.09,25896,0
+LVRO.US,D,20260202,000000,1.06,1.076,1.04,1.07,23291,0
+LVRO.US,D,20260203,000000,1.05,1.08,1.03,1.08,54714,0
+LVRO.US,D,20260204,000000,1.08,1.24,1.04,1.24,93951,0
+LVRO.US,D,20260205,000000,1.24,1.24,1.12,1.13,23832,0
+LVRO.US,D,20260206,000000,1.13,1.13,1.04,1.09,15387,0
+LVRO.US,D,20260209,000000,1.1,1.13,1.06,1.1,11414,0
+LVRO.US,D,20260210,000000,1.09,1.12,1.07,1.09,30824,0
+LVRO.US,D,20260211,000000,1.08,1.08,1.03,1.04,15240,0
+LVRO.US,D,20260212,000000,1.02,1.045,0.9862,1.02,24898,0
+LVRO.US,D,20260213,000000,0.99,0.9922,0.95,0.978,161322,0
+LVRO.US,D,20260217,000000,0.7392,0.7735,0.7,0.76,147721,0
+LVRO.US,D,20260218,000000,0.786,0.786,0.5285,0.5901,230827,0
diff --git a/daily/us/nasdaq stocks/2/maxn.us.txt b/daily/us/nasdaq stocks/2/maxn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6ba21d49b3bb290f8cd46a8234c3113bc6902475
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/maxn.us.txt	
@@ -0,0 +1,1376 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MAXN.US,D,20200827,000000,1905,2442.8,1482,1900,35729,0
+MAXN.US,D,20200828,000000,1974,2135,1876,2005,12305.32,0
+MAXN.US,D,20200831,000000,2116,2400,2064.21,2078,8595.4,0
+MAXN.US,D,20200901,000000,2100,2215,1882,2181,10744.82,0
+MAXN.US,D,20200902,000000,2199,2270,1930,2085,8940.27,0
+MAXN.US,D,20200903,000000,2179,2179,1990,2076,7172.46,0
+MAXN.US,D,20200904,000000,2046,2170,1927,2066,5821.24,0
+MAXN.US,D,20200908,000000,2005,2400,2005,2155,6916.12,0
+MAXN.US,D,20200909,000000,2215,2263,2012,2060,6476,0
+MAXN.US,D,20200910,000000,2018,2135,1868,1872,7672.3,0
+MAXN.US,D,20200911,000000,1871,1955,1820,1887,6755.02,0
+MAXN.US,D,20200914,000000,1890,1900,1721,1781,7254.71,0
+MAXN.US,D,20200915,000000,1770,1784,1550,1586,11717.25,0
+MAXN.US,D,20200916,000000,1578,1619,1520,1527,7996.11,0
+MAXN.US,D,20200917,000000,1540,1540,1400,1410,10050.68,0
+MAXN.US,D,20200918,000000,1449,1449,1294,1370,15647.09,0
+MAXN.US,D,20200921,000000,1364,1368,1178.01,1320,14998.33,0
+MAXN.US,D,20200922,000000,1361,1361,1242.6,1264,9410.78,0
+MAXN.US,D,20200923,000000,1270,1435,1256,1385,14358.86,0
+MAXN.US,D,20200924,000000,1360,1379,1309,1341,9368.75,0
+MAXN.US,D,20200925,000000,1341,1487,1341,1438,10945.93,0
+MAXN.US,D,20200928,000000,1470,1627.5,1445.08,1614,11601.75,0
+MAXN.US,D,20200929,000000,1606,1888,1550,1816,39572.65,0
+MAXN.US,D,20200930,000000,1806,1841,1680,1696,11360.07,0
+MAXN.US,D,20201001,000000,1694,1852,1694,1797,8018.4,0
+MAXN.US,D,20201002,000000,1744,1849,1668,1674,7394.34,0
+MAXN.US,D,20201005,000000,1693,1762,1680,1702.5,6644.28,0
+MAXN.US,D,20201006,000000,1705,1798.99,1686,1704,6492.14,0
+MAXN.US,D,20201007,000000,1746,2075,1746,1878,24385.96,0
+MAXN.US,D,20201008,000000,1979,2069.25,1914,2000,9925.89,0
+MAXN.US,D,20201009,000000,2008,2140,1990,2009,17767.23,0
+MAXN.US,D,20201012,000000,2077,2196,1943,2178,9284.76,0
+MAXN.US,D,20201013,000000,2175,2219,2024,2044,5856.89,0
+MAXN.US,D,20201014,000000,2054,2161,2036,2116,5435.18,0
+MAXN.US,D,20201015,000000,2051,2051,1974.01,1993,6284.44,0
+MAXN.US,D,20201016,000000,1851,1886,1693,1710,25752.47,0
+MAXN.US,D,20201019,000000,1757,1892,1716,1751,6827.87,0
+MAXN.US,D,20201020,000000,1786,1907,1753,1881,4399.83,0
+MAXN.US,D,20201021,000000,1908,1909,1743,1761,4282.73,0
+MAXN.US,D,20201022,000000,1762,1810,1675,1805,4453.26,0
+MAXN.US,D,20201023,000000,1820,1900,1800,1893,2625.85,0
+MAXN.US,D,20201026,000000,1888,1899,1707,1719,3428.39,0
+MAXN.US,D,20201027,000000,1720,1741.7,1663,1697,2594.93,0
+MAXN.US,D,20201028,000000,1661,1687.5,1600,1652,3808.7,0
+MAXN.US,D,20201029,000000,1653,1776,1625,1729,2594.2,0
+MAXN.US,D,20201030,000000,1714,1716,1591,1620,3197.4,0
+MAXN.US,D,20201102,000000,1650,1700,1601,1660,2467.13,0
+MAXN.US,D,20201103,000000,1665,1723,1660,1713,3508.84,0
+MAXN.US,D,20201104,000000,1700,1713,1531,1551,6857.37,0
+MAXN.US,D,20201105,000000,1625,1733,1605,1687,6321.42,0
+MAXN.US,D,20201106,000000,1774,1800,1641,1694,4631.5,0
+MAXN.US,D,20201109,000000,1813,1895,1674,1682,6154.07,0
+MAXN.US,D,20201110,000000,1720,1918,1720,1828,6846.93,0
+MAXN.US,D,20201111,000000,1856,1887.07,1800,1877,6387.86,0
+MAXN.US,D,20201112,000000,1921,1999,1866.18,1898,7492.21,0
+MAXN.US,D,20201113,000000,1939,1942,1790,1822,9793.4,0
+MAXN.US,D,20201116,000000,1829,1915,1826,1859,3637.66,0
+MAXN.US,D,20201117,000000,1827,1887,1793,1869,4530.18,0
+MAXN.US,D,20201118,000000,1887,2036,1887,1988,6976.43,0
+MAXN.US,D,20201119,000000,1971,2001,1908,1955,5911.94,0
+MAXN.US,D,20201120,000000,1996,2016,1760.66,1803,16057.27,0
+MAXN.US,D,20201123,000000,1825,1870,1780,1868,6181.46,0
+MAXN.US,D,20201124,000000,1879,2210,1873,2204,15961.73,0
+MAXN.US,D,20201125,000000,2118,2360,2100.03,2320,9754.72,0
+MAXN.US,D,20201127,000000,2375,2650,2339,2509,9148.13,0
+MAXN.US,D,20201130,000000,2500,2726,2406,2442,17205.04,0
+MAXN.US,D,20201201,000000,2466,2694,2425,2679,10097.03,0
+MAXN.US,D,20201202,000000,2600,2677,2457,2487,9070.76,0
+MAXN.US,D,20201203,000000,2520,2639,2480,2586,4267.21,0
+MAXN.US,D,20201204,000000,2625,2873.14,2604,2786,9049.15,0
+MAXN.US,D,20201207,000000,2815,2842,2674,2813,4229.9,0
+MAXN.US,D,20201208,000000,2800,2813,2580,2714,10024.29,0
+MAXN.US,D,20201209,000000,2699,2768,2514,2528,4679.61,0
+MAXN.US,D,20201210,000000,2481,2672,2450,2628,2727.25,0
+MAXN.US,D,20201211,000000,2583,2620,2410,2506,3382.97,0
+MAXN.US,D,20201214,000000,2520,2618,2472,2562,3147.35,0
+MAXN.US,D,20201215,000000,2596,2769.99,2596,2738,4674.55,0
+MAXN.US,D,20201216,000000,2765,2812,2628,2745,3515.09,0
+MAXN.US,D,20201217,000000,2773,2842,2612,2648,3899.78,0
+MAXN.US,D,20201218,000000,2691,2986,2691,2888,16363.65,0
+MAXN.US,D,20201221,000000,2858,3212,2807,3160,7063.8,0
+MAXN.US,D,20201222,000000,3280,3728,3271,3679,9668.97,0
+MAXN.US,D,20201223,000000,3681,3710,3526,3532,6147.7,0
+MAXN.US,D,20201224,000000,3473,3565,3320,3529,2779.81,0
+MAXN.US,D,20201228,000000,3709.5,3799,2960,3034,12990.29,0
+MAXN.US,D,20201229,000000,3137,3141,2680,2814,12187.95,0
+MAXN.US,D,20201230,000000,2901,3093,2870.01,2950,18550.91,0
+MAXN.US,D,20201231,000000,3007,3045,2823,2837,4236.38,0
+MAXN.US,D,20210104,000000,2926,3122,2860,3078,4630.08,0
+MAXN.US,D,20210105,000000,3101,3235.99,3008,3023,4592.33,0
+MAXN.US,D,20210106,000000,3251,3480.87,3142,3264,10655.12,0
+MAXN.US,D,20210107,000000,3359,3863,3359,3703,8818.6,0
+MAXN.US,D,20210108,000000,3839,3874,3459,3585,6531.15,0
+MAXN.US,D,20210111,000000,3359,3799,3330,3687,4338.47,0
+MAXN.US,D,20210112,000000,3726,3910,3721,3798,5769.81,0
+MAXN.US,D,20210113,000000,3775,3825,3454,3756,6802.17,0
+MAXN.US,D,20210114,000000,3692,4088,3691,4033,6755.24,0
+MAXN.US,D,20210115,000000,3932,3950,3582,3636,5959.39,0
+MAXN.US,D,20210119,000000,3751,4132,3708,4123,7840.67,0
+MAXN.US,D,20210120,000000,4194,4580,4144,4218,10148.64,0
+MAXN.US,D,20210121,000000,4233,5000,4233,4800,12079.24,0
+MAXN.US,D,20210122,000000,4647,4792,4460.15,4769,7537.1,0
+MAXN.US,D,20210125,000000,4925.28,4927,4211,4411,10699.45,0
+MAXN.US,D,20210126,000000,4502,4564.99,4405,4416,2946.51,0
+MAXN.US,D,20210127,000000,4286,4688,4145,4575,9885.17,0
+MAXN.US,D,20210128,000000,4543,4543,4002.01,4278,6328.08,0
+MAXN.US,D,20210129,000000,4235,4348,3901,4060,6385.57,0
+MAXN.US,D,20210201,000000,4030,4151,3684,4017,8326.26,0
+MAXN.US,D,20210202,000000,4059,4400,3928.01,4336,5144.5,0
+MAXN.US,D,20210203,000000,4361,4388,4115,4187,6469.48,0
+MAXN.US,D,20210204,000000,4250,4500,4200,4457,6278.46,0
+MAXN.US,D,20210205,000000,4481,4739,4407,4679,3207.1,0
+MAXN.US,D,20210208,000000,4738,5220,4725,5058,5712.62,0
+MAXN.US,D,20210209,000000,5040,5679,5040,5514,5886.41,0
+MAXN.US,D,20210210,000000,5548,5797,5171,5199,8528.05,0
+MAXN.US,D,20210211,000000,5500,5500,4842,5060,5113.95,0
+MAXN.US,D,20210212,000000,5000,5156,4902,5017,3568.22,0
+MAXN.US,D,20210216,000000,5000,5060,4757,4803,3491.56,0
+MAXN.US,D,20210217,000000,4785,4785,4351,4503,5446.71,0
+MAXN.US,D,20210218,000000,4300,4512.5,4010,4137,4640.73,0
+MAXN.US,D,20210219,000000,4255,4396.01,4076,4097,5619.59,0
+MAXN.US,D,20210222,000000,4068,4068,3544,3629,7114.44,0
+MAXN.US,D,20210223,000000,3396,3719.8,3160,3503,12635.11,0
+MAXN.US,D,20210224,000000,3599,3700,3380,3573,5290.08,0
+MAXN.US,D,20210225,000000,3605,3728,2926,2964,11490.19,0
+MAXN.US,D,20210226,000000,3008.23,3401,2905,3367,9570.88,0
+MAXN.US,D,20210301,000000,3506,3584,3351,3555,6162.8,0
+MAXN.US,D,20210302,000000,3559,3599,3322,3354,3159.52,0
+MAXN.US,D,20210303,000000,3353,3390.5,2990,3051,4951.16,0
+MAXN.US,D,20210304,000000,2954,3099.99,2727,2847,8709.27,0
+MAXN.US,D,20210305,000000,2785,2885.65,2459,2821,10156.06,0
+MAXN.US,D,20210308,000000,2819,3086.99,2819,2898,5137.8,0
+MAXN.US,D,20210309,000000,3085,3465,3002,3352,5859.48,0
+MAXN.US,D,20210310,000000,3527,3656,3218,3340,6234.99,0
+MAXN.US,D,20210311,000000,3421,3795,3408,3775,5956.88,0
+MAXN.US,D,20210312,000000,3694,3787,3525,3745,4268.79,0
+MAXN.US,D,20210315,000000,3726,4189,3702,4000,6413.98,0
+MAXN.US,D,20210316,000000,4115,4115,3727,3848,4202.27,0
+MAXN.US,D,20210317,000000,3697,3826,3540,3701,3910.58,0
+MAXN.US,D,20210318,000000,3624,3685,3200.5,3241,5834.07,0
+MAXN.US,D,20210319,000000,3314,3394.39,3175,3269,11671.76,0
+MAXN.US,D,20210322,000000,3310,3451,3285,3310,2876.16,0
+MAXN.US,D,20210323,000000,3301,3322,3058,3091,3177.28,0
+MAXN.US,D,20210324,000000,3125,3172,2855,2879,4495.92,0
+MAXN.US,D,20210325,000000,2853,2985,2700,2917,5021.67,0
+MAXN.US,D,20210326,000000,2944,3103,2888,3056,3424.97,0
+MAXN.US,D,20210329,000000,3061,3091.41,2805,2850,3566.64,0
+MAXN.US,D,20210330,000000,2804,3056,2804,2987,6526.89,0
+MAXN.US,D,20210331,000000,3069,3190,3005,3156,4282.16,0
+MAXN.US,D,20210401,000000,3313,3313,3126.94,3196,4408.96,0
+MAXN.US,D,20210405,000000,3350,3381,3006.01,3010,5963.36,0
+MAXN.US,D,20210406,000000,2968,3055,2830,2855,12793.53,0
+MAXN.US,D,20210407,000000,2700,2717,2453,2457,24622.85,0
+MAXN.US,D,20210408,000000,2518,2518,2243,2312,17042.69,0
+MAXN.US,D,20210409,000000,2280,2415,2243.1,2344,6797.4,0
+MAXN.US,D,20210412,000000,2225,2254,2103,2165,8591.56,0
+MAXN.US,D,20210413,000000,2163,2271,2046,2264,6460.51,0
+MAXN.US,D,20210414,000000,2272,2481,2260,2288,6764.63,0
+MAXN.US,D,20210415,000000,2100,2139,1893,1931,18734.59,0
+MAXN.US,D,20210416,000000,1946,1965,1793,1807,57704.42,0
+MAXN.US,D,20210419,000000,1826,1925,1801,1810,15720.21,0
+MAXN.US,D,20210420,000000,1810,1825,1705,1800,9287.35,0
+MAXN.US,D,20210421,000000,1765,1849,1753.5,1820,12499.71,0
+MAXN.US,D,20210422,000000,1865,2063.5,1857,1956,11589.33,0
+MAXN.US,D,20210423,000000,2002,2062,1944,2010,6265.37,0
+MAXN.US,D,20210426,000000,2015,2071.9,1915.01,2062,5587,0
+MAXN.US,D,20210427,000000,2078,2078,1954,2002,6042.39,0
+MAXN.US,D,20210428,000000,1969,1987,1901,1929,4682.38,0
+MAXN.US,D,20210429,000000,1961,1963.99,1802,1872,7965.96,0
+MAXN.US,D,20210430,000000,1844,1866.4,1775.5,1800,6742.94,0
+MAXN.US,D,20210503,000000,1801,1838.19,1718,1750,5951.07,0
+MAXN.US,D,20210504,000000,1700,1710,1566,1667,9516.06,0
+MAXN.US,D,20210505,000000,1662,1678.5,1539,1543,10005.72,0
+MAXN.US,D,20210506,000000,1639,1640,1522,1603,12682.7,0
+MAXN.US,D,20210507,000000,1633,1720,1620,1649,5598.28,0
+MAXN.US,D,20210510,000000,1623,1647,1541,1556,5160.38,0
+MAXN.US,D,20210511,000000,1450,1658,1411,1645,10635.05,0
+MAXN.US,D,20210512,000000,1609,1657,1502,1525,8812.86,0
+MAXN.US,D,20210513,000000,1553,1589,1440,1490,8720.04,0
+MAXN.US,D,20210514,000000,1526,1595,1471.5,1559,6969.3,0
+MAXN.US,D,20210517,000000,1559,1578,1503,1550,3721.19,0
+MAXN.US,D,20210518,000000,1585,1687,1542,1644,7716.6,0
+MAXN.US,D,20210519,000000,1599,1698.8,1591,1674,5760.4,0
+MAXN.US,D,20210520,000000,1735,1842,1710.27,1817,11840.52,0
+MAXN.US,D,20210521,000000,1706,1794,1615,1640,13922.93,0
+MAXN.US,D,20210524,000000,1683,1683,1541,1564,7956.81,0
+MAXN.US,D,20210525,000000,1599,1636,1538,1543,8505.1,0
+MAXN.US,D,20210526,000000,1550,1627,1525,1612,6411.45,0
+MAXN.US,D,20210527,000000,1628,1639,1538,1619,8042.62,0
+MAXN.US,D,20210528,000000,1631,1707,1543,1562,8050.32,0
+MAXN.US,D,20210601,000000,1612,1639,1552,1597,6092.48,0
+MAXN.US,D,20210602,000000,1604,1616.5,1551,1603,5608.05,0
+MAXN.US,D,20210603,000000,1603,1614.42,1533,1547,5497.58,0
+MAXN.US,D,20210604,000000,1571,1680,1561,1659,5460.57,0
+MAXN.US,D,20210607,000000,1665,1681,1578,1629,5892.48,0
+MAXN.US,D,20210608,000000,1650,1810,1650,1798,9890.83,0
+MAXN.US,D,20210609,000000,1858.5,1987,1785,1795,14836.3,0
+MAXN.US,D,20210610,000000,1800,1920,1751.87,1905,8685.69,0
+MAXN.US,D,20210611,000000,1924,1959,1864.05,1942,5541.2,0
+MAXN.US,D,20210614,000000,1969,1990,1845,1855,9899.49,0
+MAXN.US,D,20210615,000000,1861,1861,1668.5,1679,9906.85,0
+MAXN.US,D,20210616,000000,1696,1786,1686,1742,8866.71,0
+MAXN.US,D,20210617,000000,1710,1875,1710,1855,8875.08,0
+MAXN.US,D,20210618,000000,1844,1895,1788,1845,20353.89,0
+MAXN.US,D,20210621,000000,1850,1850,1725,1771,5916.36,0
+MAXN.US,D,20210622,000000,1772,1804,1730,1796,4164.19,0
+MAXN.US,D,20210623,000000,1800,1893.9,1792.71,1880,8668.91,0
+MAXN.US,D,20210624,000000,1932,2134.99,1920,2026,23314.04,0
+MAXN.US,D,20210625,000000,1994,2145,1988,2004,30037.92,0
+MAXN.US,D,20210628,000000,1995,2284,1995,2275,10943.52,0
+MAXN.US,D,20210629,000000,2303,2339,2083,2166,20060.05,0
+MAXN.US,D,20210630,000000,2107.5,2219.9,2107.5,2143,6621.38,0
+MAXN.US,D,20210701,000000,2103.71,2161,2027,2070,5047.89,0
+MAXN.US,D,20210702,000000,2063,2105,2005,2063,5926.97,0
+MAXN.US,D,20210706,000000,2081,2130,2028,2061,7167.37,0
+MAXN.US,D,20210707,000000,2100,2121.99,1931,2010,6630.23,0
+MAXN.US,D,20210708,000000,1900,2005,1847,1973,5835.39,0
+MAXN.US,D,20210709,000000,1988,2004.64,1908,1930,3911.58,0
+MAXN.US,D,20210712,000000,1930,1993,1924,1978,5335.08,0
+MAXN.US,D,20210713,000000,1975,1979,1842,1848,4662.88,0
+MAXN.US,D,20210714,000000,1847,1850,1639,1670,9305.48,0
+MAXN.US,D,20210715,000000,1689,1735,1575,1613,6550.98,0
+MAXN.US,D,20210716,000000,1634,1636.5,1553.01,1570,6482.6,0
+MAXN.US,D,20210719,000000,1545,1586,1505,1539,6319.38,0
+MAXN.US,D,20210720,000000,1541,1603,1483,1589,4978.4,0
+MAXN.US,D,20210721,000000,1604,1705.99,1604,1647,5879.93,0
+MAXN.US,D,20210722,000000,1669,1674,1558,1585,3479.52,0
+MAXN.US,D,20210723,000000,1585,1605,1505,1534,3702.67,0
+MAXN.US,D,20210726,000000,1535,1573,1500,1529,4282.69,0
+MAXN.US,D,20210727,000000,1534,1548,1458,1508,4939.12,0
+MAXN.US,D,20210728,000000,1500,1635,1500,1608,4782.88,0
+MAXN.US,D,20210729,000000,1619,1660,1582,1609,3255.09,0
+MAXN.US,D,20210730,000000,1580,1666.9,1576,1590,2060.4,0
+MAXN.US,D,20210802,000000,1605,1620,1572.67,1580,1378.02,0
+MAXN.US,D,20210803,000000,1586,1644,1555,1631,2358.72,0
+MAXN.US,D,20210804,000000,1615,1621,1490,1517,5100.45,0
+MAXN.US,D,20210805,000000,1527,1578,1496,1507,3331.1,0
+MAXN.US,D,20210806,000000,1506,1630.5,1495,1549,3537.81,0
+MAXN.US,D,20210809,000000,1535,1674,1491,1600,8362.76,0
+MAXN.US,D,20210810,000000,1622,1721,1622,1688,4357.42,0
+MAXN.US,D,20210811,000000,1718,1729,1582.01,1632,3467.09,0
+MAXN.US,D,20210812,000000,1635,1648,1561,1566,3495.1,0
+MAXN.US,D,20210813,000000,1466,1583,1433,1529,5698.05,0
+MAXN.US,D,20210816,000000,1488,1578,1476,1547,4791.55,0
+MAXN.US,D,20210817,000000,1509,1519,1441,1446,5270.24,0
+MAXN.US,D,20210818,000000,1453,1501,1420,1446,3887.91,0
+MAXN.US,D,20210819,000000,1425,1454,1401,1424,4651.76,0
+MAXN.US,D,20210820,000000,1420,1550,1415,1540,3088.59,0
+MAXN.US,D,20210823,000000,1574,1644,1542,1615,4179.71,0
+MAXN.US,D,20210824,000000,1615,1680.5,1611,1658,2865.74,0
+MAXN.US,D,20210825,000000,1678,1678,1577,1581,3692.08,0
+MAXN.US,D,20210826,000000,1560,1679,1555,1640,2897.58,0
+MAXN.US,D,20210827,000000,1640,1693,1624,1676,1992.76,0
+MAXN.US,D,20210830,000000,1698,1739,1686,1732,3129.53,0
+MAXN.US,D,20210831,000000,1740,1773,1698,1706,2063.34,0
+MAXN.US,D,20210901,000000,1723,1823,1717,1758,4225.27,0
+MAXN.US,D,20210902,000000,1790,1813,1757,1765,3817.66,0
+MAXN.US,D,20210903,000000,1749,1777.07,1713,1730,2254.33,0
+MAXN.US,D,20210907,000000,1720,1827,1708,1746,2773.94,0
+MAXN.US,D,20210908,000000,1773,1803.62,1692,1704,2724.42,0
+MAXN.US,D,20210909,000000,1692,1817,1681,1804,4076.71,0
+MAXN.US,D,20210910,000000,1826,1875,1742,1749,3645.22,0
+MAXN.US,D,20210913,000000,1768,1895,1715,1817,4529.67,0
+MAXN.US,D,20210914,000000,1826,1838,1756.61,1786,2974.55,0
+MAXN.US,D,20210915,000000,1779,1866,1724.2,1860,4265.72,0
+MAXN.US,D,20210916,000000,1846,1894,1809,1849,3510.98,0
+MAXN.US,D,20210917,000000,1830,1955,1765,1911,13694.6,0
+MAXN.US,D,20210920,000000,1794,1846,1719,1759,4322.68,0
+MAXN.US,D,20210921,000000,1776,1817,1753,1802,4550.65,0
+MAXN.US,D,20210922,000000,1830,1938,1810,1899,5603.95,0
+MAXN.US,D,20210923,000000,1899,1994,1817,1947,7380.06,0
+MAXN.US,D,20210924,000000,1917,1959,1864,1896,4917.86,0
+MAXN.US,D,20210927,000000,1896,1943,1823,1897,3282.65,0
+MAXN.US,D,20210928,000000,1880,1886.8,1785,1811,4883.19,0
+MAXN.US,D,20210929,000000,1814,1860,1726,1793,13820.78,0
+MAXN.US,D,20210930,000000,1814,1949,1746,1763,10012.94,0
+MAXN.US,D,20211001,000000,1772,1820,1711,1792,4722.08,0
+MAXN.US,D,20211004,000000,1777,1777,1655,1663,5598.36,0
+MAXN.US,D,20211005,000000,1630,1673,1580,1597,7766.99,0
+MAXN.US,D,20211006,000000,1559,1661,1533,1651,6322.49,0
+MAXN.US,D,20211007,000000,1680,1767,1680,1716,5471.92,0
+MAXN.US,D,20211008,000000,1714,1714,1646,1655,2398.83,0
+MAXN.US,D,20211011,000000,1642,1843,1642,1790,6581.54,0
+MAXN.US,D,20211012,000000,1804,1922,1804,1873,7451.5,0
+MAXN.US,D,20211013,000000,1891,1942.99,1884,1911,4171.87,0
+MAXN.US,D,20211014,000000,1939,1976,1802,1825,5189.32,0
+MAXN.US,D,20211015,000000,1858,1861,1742,1780,6368.8,0
+MAXN.US,D,20211018,000000,1756,1837,1724,1759,5489.57,0
+MAXN.US,D,20211019,000000,1777,1920,1777,1823,4623.39,0
+MAXN.US,D,20211020,000000,1815,1922,1782,1890,4183.86,0
+MAXN.US,D,20211021,000000,1900,1956,1851,1918,3589.6,0
+MAXN.US,D,20211022,000000,1903,1907,1785,1818,3352.64,0
+MAXN.US,D,20211025,000000,1844,1937,1836,1933,2922.74,0
+MAXN.US,D,20211026,000000,1933,1978,1862,1866,2490.25,0
+MAXN.US,D,20211027,000000,1928.96,2079,1908,1936,5587.45,0
+MAXN.US,D,20211028,000000,1940,2248,1927.01,2224,10529.43,0
+MAXN.US,D,20211029,000000,2197,2331,2176.01,2253,6674.02,0
+MAXN.US,D,20211101,000000,2275,2419,2256.62,2414,6245.86,0
+MAXN.US,D,20211102,000000,2420,2424.5,2141,2199,8021.76,0
+MAXN.US,D,20211103,000000,2199,2538,2175,2533,8950.1,0
+MAXN.US,D,20211104,000000,2454,2539,2430,2500,4898.53,0
+MAXN.US,D,20211105,000000,2458,2522,2333,2375,2942.62,0
+MAXN.US,D,20211108,000000,2422,2450,2333,2357,3481.08,0
+MAXN.US,D,20211109,000000,2348,2348,2214,2279,2599.4,0
+MAXN.US,D,20211110,000000,2226,2309,2153,2181,3020.08,0
+MAXN.US,D,20211111,000000,2183,2322,2165,2299,3836.36,0
+MAXN.US,D,20211112,000000,2347,2398,2229,2298,4838.06,0
+MAXN.US,D,20211115,000000,2351.5,2351.5,2117,2138,4299.29,0
+MAXN.US,D,20211116,000000,2114,2132,1995,2083,6118.88,0
+MAXN.US,D,20211117,000000,2064,2142,1962,2021,6046.91,0
+MAXN.US,D,20211118,000000,1823,1832,1644,1761,18757.36,0
+MAXN.US,D,20211119,000000,1726,1998,1725.89,1991,7573.34,0
+MAXN.US,D,20211122,000000,1995,2179.35,1955,1995,6782.36,0
+MAXN.US,D,20211123,000000,1963,2036,1901,1973,2986.95,0
+MAXN.US,D,20211124,000000,1955,2032,1874.1,2004,3384.04,0
+MAXN.US,D,20211126,000000,1934.01,1942,1859,1902,2302.61,0
+MAXN.US,D,20211129,000000,1928,1952,1861,1868,3402.51,0
+MAXN.US,D,20211130,000000,1828,1908,1788,1825,8007.9,0
+MAXN.US,D,20211201,000000,1879,1902,1688,1696,4581.55,0
+MAXN.US,D,20211202,000000,1697,1749.5,1633,1716,7123.7,0
+MAXN.US,D,20211203,000000,1846,1862,1699,1708,8716.77,0
+MAXN.US,D,20211206,000000,1713,1776,1610,1760,6675.09,0
+MAXN.US,D,20211207,000000,1825,1911,1798,1843,5062.9,0
+MAXN.US,D,20211208,000000,1818,1883,1796,1820,3038.39,0
+MAXN.US,D,20211209,000000,1832,1838.5,1656,1672,6652.03,0
+MAXN.US,D,20211210,000000,1693,1725,1646,1686,3728.95,0
+MAXN.US,D,20211213,000000,1690,1793,1678,1743,5448.81,0
+MAXN.US,D,20211214,000000,1698,1700,1575,1630,6223.36,0
+MAXN.US,D,20211215,000000,1626,1640,1479,1632,9334.49,0
+MAXN.US,D,20211216,000000,1642,1665,1502,1526,5046.35,0
+MAXN.US,D,20211217,000000,1503,1600.14,1471.5,1561,10137.02,0
+MAXN.US,D,20211220,000000,1479,1549,1415,1442,7161.62,0
+MAXN.US,D,20211221,000000,1471,1527,1471,1507,4111.89,0
+MAXN.US,D,20211222,000000,1513,1554.99,1502.71,1508,3033.45,0
+MAXN.US,D,20211223,000000,1508,1545,1488.01,1503,3016.15,0
+MAXN.US,D,20211227,000000,1501,1524.9,1422,1487,6454.16,0
+MAXN.US,D,20211228,000000,1488,1515,1386.5,1416,8225.79,0
+MAXN.US,D,20211229,000000,1401,1423,1354,1388,7410.91,0
+MAXN.US,D,20211230,000000,1397,1479.08,1380,1421,5500.97,0
+MAXN.US,D,20211231,000000,1412,1480,1386,1390,5010.24,0
+MAXN.US,D,20220103,000000,1415,1517.88,1415,1483,3831.45,0
+MAXN.US,D,20220104,000000,1486,1547,1408,1457,5094.06,0
+MAXN.US,D,20220105,000000,1444,1455.67,1303,1311,6920.13,0
+MAXN.US,D,20220106,000000,1323,1336,1201,1281,7559.16,0
+MAXN.US,D,20220107,000000,1267,1321.99,1226,1262,5249.36,0
+MAXN.US,D,20220110,000000,1240,1243,1181,1231,5600.93,0
+MAXN.US,D,20220111,000000,1232,1292.87,1202,1264,8003.31,0
+MAXN.US,D,20220112,000000,1286,1317,1257,1287,3670.1,0
+MAXN.US,D,20220113,000000,1286,1319.32,1194,1197,6165.14,0
+MAXN.US,D,20220114,000000,1175,1256.5,1166.4,1240,7124.58,0
+MAXN.US,D,20220118,000000,1197,1299,1163,1173,6674.99,0
+MAXN.US,D,20220119,000000,1185,1197,1131,1134,3529.16,0
+MAXN.US,D,20220120,000000,1164,1235,1155.5,1160,4570.87,0
+MAXN.US,D,20220121,000000,1135,1152,1045,1071,9167.43,0
+MAXN.US,D,20220124,000000,1011,1156,956,1155,10068.22,0
+MAXN.US,D,20220125,000000,1106,1157,1075,1081,3954.55,0
+MAXN.US,D,20220126,000000,1127,1138.87,1019,1026,6857.23,0
+MAXN.US,D,20220127,000000,1043,1060.7,922,950,7813.17,0
+MAXN.US,D,20220128,000000,943,991,916.6,991,4709.53,0
+MAXN.US,D,20220131,000000,1025,1105,985,1103,4047.09,0
+MAXN.US,D,20220201,000000,1079,1105,995,1019,9194.06,0
+MAXN.US,D,20220202,000000,1032,1032,930,959,5981.28,0
+MAXN.US,D,20220203,000000,928,955,877,882,4622.42,0
+MAXN.US,D,20220204,000000,889,910,850,885,5491.31,0
+MAXN.US,D,20220207,000000,891,931,852,859,3620.04,0
+MAXN.US,D,20220208,000000,852,919,834.1,900,8070.4,0
+MAXN.US,D,20220209,000000,946,1007,925.63,988,8015,0
+MAXN.US,D,20220210,000000,946,1059,946,989,6975.3,0
+MAXN.US,D,20220211,000000,990,1007,909,918,3926.24,0
+MAXN.US,D,20220214,000000,918,955,897,903,2583.62,0
+MAXN.US,D,20220215,000000,937,1002,931,997,3616.03,0
+MAXN.US,D,20220216,000000,988,995.5,950,966,3475.97,0
+MAXN.US,D,20220217,000000,965,997,925,938,4335.8,0
+MAXN.US,D,20220218,000000,929,946,883,884,4733.9,0
+MAXN.US,D,20220222,000000,870,883,810,811,4680.99,0
+MAXN.US,D,20220223,000000,831,843,790,807,4635.51,0
+MAXN.US,D,20220224,000000,765,952,748,936,6601.48,0
+MAXN.US,D,20220225,000000,945,990,910.1,985,4217.7,0
+MAXN.US,D,20220228,000000,1009,1121.93,1000,1084,12868.02,0
+MAXN.US,D,20220301,000000,1080,1183,1070,1164,6761.21,0
+MAXN.US,D,20220302,000000,1137,1158,1056,1073,5881.68,0
+MAXN.US,D,20220303,000000,1071,1073,1014,1036,3631.41,0
+MAXN.US,D,20220304,000000,1022,1070,996.8,1026,4725.47,0
+MAXN.US,D,20220307,000000,1062,1139,1040,1102,4995.73,0
+MAXN.US,D,20220308,000000,1157,1433,1128,1362,18934.63,0
+MAXN.US,D,20220309,000000,1338,1389,1271,1389,8147.36,0
+MAXN.US,D,20220310,000000,1353,1373,1276.1,1320,4417.88,0
+MAXN.US,D,20220311,000000,1337,1397,1281,1304,3549.49,0
+MAXN.US,D,20220314,000000,1266,1299,1141.5,1165,6026.48,0
+MAXN.US,D,20220315,000000,1172,1212,1090,1210,4384.18,0
+MAXN.US,D,20220316,000000,1255,1298,1204,1297,5746.43,0
+MAXN.US,D,20220317,000000,1297,1384,1277,1312,4252.99,0
+MAXN.US,D,20220318,000000,1305,1400,1296.5,1340,7994.37,0
+MAXN.US,D,20220321,000000,1313.5,1386.94,1289,1363,4271.85,0
+MAXN.US,D,20220322,000000,1367,1445,1358,1403,4693.63,0
+MAXN.US,D,20220323,000000,1372,1409,1315,1387,4508.57,0
+MAXN.US,D,20220324,000000,1404,1427,1328.1,1370,5334.57,0
+MAXN.US,D,20220325,000000,1250,1413,1231,1302,6484.72,0
+MAXN.US,D,20220328,000000,1300,1441,1297,1437,6864.31,0
+MAXN.US,D,20220329,000000,1425,1543,1425,1490,7279.13,0
+MAXN.US,D,20220330,000000,1487,1530.44,1442,1452,4514.74,0
+MAXN.US,D,20220331,000000,1464,1499,1411,1448,3213.18,0
+MAXN.US,D,20220401,000000,1454,1485,1345,1400,4021.32,0
+MAXN.US,D,20220404,000000,1415,1518,1415,1502,2764.67,0
+MAXN.US,D,20220405,000000,1507,1525,1392,1397,3482.38,0
+MAXN.US,D,20220406,000000,1354,1368,1313,1339,3622.75,0
+MAXN.US,D,20220407,000000,1323,1371,1216,1294,6028.28,0
+MAXN.US,D,20220408,000000,1293,1299,1237,1249,2269.44,0
+MAXN.US,D,20220411,000000,1237,1295,1216,1280,2486.76,0
+MAXN.US,D,20220412,000000,1313,1342,1277,1298,3162,0
+MAXN.US,D,20220413,000000,1309,1375.5,1309,1366,3450.31,0
+MAXN.US,D,20220414,000000,1374,1419,1321,1329,3386,0
+MAXN.US,D,20220418,000000,1308,1360,1281,1330,2822.31,0
+MAXN.US,D,20220419,000000,1329,1389,1310,1379,1899,0
+MAXN.US,D,20220420,000000,1413,1444,1388,1423,7073.37,0
+MAXN.US,D,20220421,000000,1433,1444,1236,1287,8876.92,0
+MAXN.US,D,20220422,000000,1278,1303,1090.5,1134,14455.71,0
+MAXN.US,D,20220425,000000,1106,1111,1035,1085,9206,0
+MAXN.US,D,20220426,000000,1090,1137,1035,1125,5659.61,0
+MAXN.US,D,20220427,000000,1143,1197,1118,1129,2832.54,0
+MAXN.US,D,20220428,000000,1152,1190,1119.07,1170,1717.29,0
+MAXN.US,D,20220429,000000,1168,1223,1146,1158,1890.53,0
+MAXN.US,D,20220502,000000,1151,1164,1075,1142,4405.86,0
+MAXN.US,D,20220503,000000,1135,1230,1131.12,1217,2563.74,0
+MAXN.US,D,20220504,000000,1229,1381,1225.12,1377,7801.31,0
+MAXN.US,D,20220505,000000,1370,1379,1281,1321,2571.9,0
+MAXN.US,D,20220506,000000,1305,1319,1169.5,1195,3702.07,0
+MAXN.US,D,20220509,000000,1139,1168.89,1074,1089,3200.46,0
+MAXN.US,D,20220510,000000,1139,1173,1000,1015,5365.25,0
+MAXN.US,D,20220511,000000,1006,1030,913,930,3860.32,0
+MAXN.US,D,20220512,000000,912,996.99,885,965,2887.3,0
+MAXN.US,D,20220513,000000,1019,1066,994,1028,2112.45,0
+MAXN.US,D,20220516,000000,1024,1063,997,1005,1889.75,0
+MAXN.US,D,20220517,000000,1041,1089,1024,1087,2343.13,0
+MAXN.US,D,20220518,000000,1067,1158.5,1061,1105,2644.71,0
+MAXN.US,D,20220519,000000,1111,1244.99,1108.1,1225,3053.26,0
+MAXN.US,D,20220520,000000,1250,1265,1160,1242,3447.23,0
+MAXN.US,D,20220523,000000,1260,1268,1156,1203,2448.02,0
+MAXN.US,D,20220524,000000,1181,1181,1070,1095,3279.5,0
+MAXN.US,D,20220525,000000,1079,1164,1075,1152,2389.12,0
+MAXN.US,D,20220526,000000,1148,1238,1114,1204,2748.58,0
+MAXN.US,D,20220527,000000,1209,1331,1135,1290,9109.59,0
+MAXN.US,D,20220531,000000,1290,1318,1192,1196,6613.88,0
+MAXN.US,D,20220601,000000,1205,1247,1176,1179,3791.75,0
+MAXN.US,D,20220602,000000,1189,1323.88,1182,1295,6319.88,0
+MAXN.US,D,20220603,000000,1258,1325,1235,1311,3467.61,0
+MAXN.US,D,20220606,000000,1475,1493.9,1340,1352,5018.71,0
+MAXN.US,D,20220607,000000,1330,1432.13,1328,1421,2580.35,0
+MAXN.US,D,20220608,000000,1405,1468,1399,1426,3927.68,0
+MAXN.US,D,20220609,000000,1398,1433,1356,1359,1911.04,0
+MAXN.US,D,20220610,000000,1330,1393,1317,1350,2565.31,0
+MAXN.US,D,20220613,000000,1250,1287.99,1127,1210,8315.29,0
+MAXN.US,D,20220614,000000,1211,1242,1080,1088,6006.1,0
+MAXN.US,D,20220615,000000,1100,1234,1100,1231,5093.41,0
+MAXN.US,D,20220616,000000,1175,1198,1100,1150,4833.45,0
+MAXN.US,D,20220617,000000,1175,1259,1144,1233,11966.87,0
+MAXN.US,D,20220621,000000,1207,1296,1207,1260,3219.82,0
+MAXN.US,D,20220622,000000,1250,1334,1246,1318,2866.88,0
+MAXN.US,D,20220623,000000,1302,1414,1290,1405,4596.96,0
+MAXN.US,D,20220624,000000,1405,1414.5,1291,1294,3821.35,0
+MAXN.US,D,20220627,000000,1292,1395,1287,1353,3206.27,0
+MAXN.US,D,20220628,000000,1370,1373,1266,1291,2694.73,0
+MAXN.US,D,20220629,000000,1254,1254,1156,1176,8070.79,0
+MAXN.US,D,20220630,000000,1150,1332,1150,1329,3692.55,0
+MAXN.US,D,20220701,000000,1316,1359,1257,1275,1882.96,0
+MAXN.US,D,20220705,000000,1226,1274,1205,1248,2165.17,0
+MAXN.US,D,20220706,000000,1238,1310,1216.5,1233,2858.88,0
+MAXN.US,D,20220707,000000,1246,1344,1245,1327,2605.66,0
+MAXN.US,D,20220708,000000,1308,1446,1291,1437,3228.19,0
+MAXN.US,D,20220711,000000,1414,1439.22,1330,1334,2136.81,0
+MAXN.US,D,20220712,000000,1340,1356,1208,1234,3348.44,0
+MAXN.US,D,20220713,000000,1201,1244.57,1188,1209,2134.29,0
+MAXN.US,D,20220714,000000,1190.2,1250,1161,1229,2673.67,0
+MAXN.US,D,20220715,000000,1156,1174.99,1001,1074.5,12666.02,0
+MAXN.US,D,20220718,000000,1094,1162,1081,1090,4652.56,0
+MAXN.US,D,20220719,000000,1113,1130.99,1061,1109,2448.44,0
+MAXN.US,D,20220720,000000,1110,1180,1110,1155,2264.73,0
+MAXN.US,D,20220721,000000,1160,1184,1134,1141,1726.6,0
+MAXN.US,D,20220722,000000,1147,1173,1070,1074,2010.39,0
+MAXN.US,D,20220725,000000,1078,1151.1,1070,1148,2253.8,0
+MAXN.US,D,20220726,000000,1131,1155,1086,1094,2273.6,0
+MAXN.US,D,20220727,000000,1131,1181,1085,1136,6128.42,0
+MAXN.US,D,20220728,000000,1300,1473,1291,1445,14096.46,0
+MAXN.US,D,20220729,000000,1450,1797,1445,1725,16268.7,0
+MAXN.US,D,20220801,000000,1665.2,1871.5,1616.1,1745,8356.63,0
+MAXN.US,D,20220802,000000,1710,1944,1710,1898,6046.62,0
+MAXN.US,D,20220803,000000,1901,1937,1784,1792,5038.78,0
+MAXN.US,D,20220804,000000,1827,1844,1724,1828,7125.28,0
+MAXN.US,D,20220805,000000,1906,1984,1840.01,1888,8731.51,0
+MAXN.US,D,20220808,000000,1985,2048.86,1823,1865,5961.25,0
+MAXN.US,D,20220809,000000,1828,1950,1781,1924,4936.04,0
+MAXN.US,D,20220810,000000,1989,2044,1862,2039,4309.75,0
+MAXN.US,D,20220811,000000,2100,2137,1946,1965,6018.9,0
+MAXN.US,D,20220812,000000,2006,2311.5,1934.5,2192,10698.4,0
+MAXN.US,D,20220815,000000,2249,2288,2130.12,2214,7919.31,0
+MAXN.US,D,20220816,000000,2137,2195,2058,2080,7401.22,0
+MAXN.US,D,20220817,000000,2030,2065,1952,2043,6385.71,0
+MAXN.US,D,20220818,000000,2051,2254,2025,2185,8841.02,0
+MAXN.US,D,20220819,000000,1956,2012,1713,1786,15041.39,0
+MAXN.US,D,20220822,000000,1746,1788,1637,1763,6530.7,0
+MAXN.US,D,20220823,000000,1775,2009,1775,1914,6706.21,0
+MAXN.US,D,20220824,000000,1930,2087,1921,2047,3976.19,0
+MAXN.US,D,20220825,000000,2070,2134,2020,2064,4158.08,0
+MAXN.US,D,20220826,000000,2060,2096,2000,2054,2590.85,0
+MAXN.US,D,20220829,000000,1984,2165,1984,2073,4447.69,0
+MAXN.US,D,20220830,000000,2100,2102,1893,1908,5102.04,0
+MAXN.US,D,20220831,000000,1931,1999.1,1914,1985,3739.44,0
+MAXN.US,D,20220901,000000,1941,1941,1820,1889,3459.72,0
+MAXN.US,D,20220902,000000,1918,1918,1807,1877,2216.53,0
+MAXN.US,D,20220906,000000,1882,1991,1850.5,1940,3197.05,0
+MAXN.US,D,20220907,000000,1927,2160,1927,2122,5779.09,0
+MAXN.US,D,20220908,000000,2190,2377,2177,2255,15553.47,0
+MAXN.US,D,20220909,000000,2260,2308,2231.12,2269,6645.26,0
+MAXN.US,D,20220912,000000,2276,2300,2185,2300,5475.24,0
+MAXN.US,D,20220913,000000,2149,2517.88,2147,2299,10166.26,0
+MAXN.US,D,20220914,000000,2285,2413,2195,2406,6231.73,0
+MAXN.US,D,20220915,000000,2400,2636,2363,2472,18234.52,0
+MAXN.US,D,20220916,000000,2380,2567,2301,2560,11271.28,0
+MAXN.US,D,20220919,000000,2550,2799,2487.37,2615,18261.91,0
+MAXN.US,D,20220920,000000,2628,2641,2416.5,2436,10361.35,0
+MAXN.US,D,20220921,000000,2435,2525,2365,2434,6144.47,0
+MAXN.US,D,20220922,000000,2391,2396,2185,2279,11576.17,0
+MAXN.US,D,20220923,000000,2200,2279,2109,2269,9820.01,0
+MAXN.US,D,20220926,000000,2268,2408,2160,2166,6525.42,0
+MAXN.US,D,20220927,000000,2221,2447,2221,2440,9361.96,0
+MAXN.US,D,20220928,000000,2411,2478,2377,2420,6453.6,0
+MAXN.US,D,20220929,000000,2342,2350,2212,2341,9974.87,0
+MAXN.US,D,20220930,000000,2291.5,2439,2283,2377,4953.27,0
+MAXN.US,D,20221003,000000,2394,2545,2285,2476,7542.69,0
+MAXN.US,D,20221004,000000,2568,2659.38,2525,2563,5692.54,0
+MAXN.US,D,20221005,000000,2525,2544,2388,2466,5272.63,0
+MAXN.US,D,20221006,000000,2470,2610,2217,2228,9476.49,0
+MAXN.US,D,20221007,000000,2153,2240.5,2093,2132,6955,0
+MAXN.US,D,20221010,000000,2075.5,2104,1966,2067,4931.96,0
+MAXN.US,D,20221011,000000,2032,2075,1928.15,2072,3513.66,0
+MAXN.US,D,20221012,000000,2100,2100,1882,1899,6598.11,0
+MAXN.US,D,20221013,000000,1813,1919,1758,1889,4887.01,0
+MAXN.US,D,20221014,000000,1894,1924,1784.6,1806,6152.44,0
+MAXN.US,D,20221017,000000,1806,1841.99,1681,1698,5593.16,0
+MAXN.US,D,20221018,000000,1752,1813,1716,1805,5080.04,0
+MAXN.US,D,20221019,000000,1720,1794,1659,1789,4399.73,0
+MAXN.US,D,20221020,000000,1786,1810.5,1681,1698,3871.06,0
+MAXN.US,D,20221021,000000,1696,1760,1640,1698,8482.11,0
+MAXN.US,D,20221024,000000,1694,1694,1450,1475,16938.9,0
+MAXN.US,D,20221025,000000,1472,1705,1472,1694,7641.86,0
+MAXN.US,D,20221026,000000,1694,1808,1670,1741,6021.99,0
+MAXN.US,D,20221027,000000,1747,1837,1706,1816,3623.95,0
+MAXN.US,D,20221028,000000,1797,1819,1664,1665,5792.11,0
+MAXN.US,D,20221031,000000,1637,1756,1628,1728,5306.74,0
+MAXN.US,D,20221101,000000,1781,1787,1715,1728,2994.67,0
+MAXN.US,D,20221102,000000,1768,1768,1586,1600,6016.59,0
+MAXN.US,D,20221103,000000,1582,1683,1582,1640,5720.48,0
+MAXN.US,D,20221104,000000,1685,1699,1580,1662,3661.03,0
+MAXN.US,D,20221107,000000,1675,1675,1548.5,1594,3981.21,0
+MAXN.US,D,20221108,000000,1648,1758,1640,1726,3544.29,0
+MAXN.US,D,20221109,000000,1702,1828,1702,1753,3888.55,0
+MAXN.US,D,20221110,000000,1856,1971.5,1794,1951,11629.14,0
+MAXN.US,D,20221111,000000,1900,2150,1861,2101,14158.51,0
+MAXN.US,D,20221114,000000,2080,2101,1912,2098,7659.97,0
+MAXN.US,D,20221115,000000,2158.99,2291,2150,2189,6603.51,0
+MAXN.US,D,20221116,000000,2151,2313,2113,2229,4601.72,0
+MAXN.US,D,20221117,000000,2152,2365,2100,2294,7181.49,0
+MAXN.US,D,20221118,000000,2315,2345,2185,2195,4863.02,0
+MAXN.US,D,20221121,000000,2183,2243.9,2084,2233,2709.77,0
+MAXN.US,D,20221122,000000,2224,2265,2147,2186,2777.23,0
+MAXN.US,D,20221123,000000,2207,2376,2201,2376,5039.49,0
+MAXN.US,D,20221125,000000,2372,2438,2336,2405,2574.23,0
+MAXN.US,D,20221128,000000,2371,2378,2156,2246,6039.69,0
+MAXN.US,D,20221129,000000,2261,2329.97,2201,2202,2861.54,0
+MAXN.US,D,20221130,000000,2190,2303,2164.27,2302,4615.12,0
+MAXN.US,D,20221201,000000,2322,2359,2151,2155,3545.13,0
+MAXN.US,D,20221202,000000,2114,2305.5,2089,2268,3312.93,0
+MAXN.US,D,20221205,000000,2265,2269,2151,2184,2593.44,0
+MAXN.US,D,20221206,000000,2183,2183,2029,2056,2977.92,0
+MAXN.US,D,20221207,000000,2001,2078,1974,2009,2247.34,0
+MAXN.US,D,20221208,000000,2012,2110,1998,2052,8917.01,0
+MAXN.US,D,20221209,000000,2022,2049.99,1972,2000,3965.59,0
+MAXN.US,D,20221212,000000,2011,2095,2000,2084,2337.5,0
+MAXN.US,D,20221213,000000,2180,2234,2131.01,2161,2636.45,0
+MAXN.US,D,20221214,000000,2159,2335,2159,2298,2551.55,0
+MAXN.US,D,20221215,000000,2231,2375,2164,2181,4802.03,0
+MAXN.US,D,20221216,000000,2164,2195,2042,2108,6610.52,0
+MAXN.US,D,20221219,000000,2101,2111.5,2018.4,2045,2748.29,0
+MAXN.US,D,20221220,000000,2011,2045,1950,1956,1893.1,0
+MAXN.US,D,20221221,000000,1990,2010,1870,1983,3972.74,0
+MAXN.US,D,20221222,000000,1956,1956,1835,1858,3816.11,0
+MAXN.US,D,20221223,000000,1833,1860.5,1704,1825,4893.49,0
+MAXN.US,D,20221227,000000,1801,1807.5,1641,1691,4010.4,0
+MAXN.US,D,20221228,000000,1688,1708,1491,1533,17111.36,0
+MAXN.US,D,20221229,000000,1564,1647,1524,1537,10079.71,0
+MAXN.US,D,20221230,000000,1495,1615,1484.01,1606,8038.43,0
+MAXN.US,D,20230103,000000,1609,1671,1510.5,1526,6140.62,0
+MAXN.US,D,20230104,000000,1620,1775,1587,1764,7430.02,0
+MAXN.US,D,20230105,000000,1743,1790,1712,1772,5893.48,0
+MAXN.US,D,20230106,000000,1780,1829,1710,1776,5256.32,0
+MAXN.US,D,20230109,000000,1826,1877,1775,1778,3215.05,0
+MAXN.US,D,20230110,000000,1793,1949,1750,1934,7594.26,0
+MAXN.US,D,20230111,000000,1961,2142,1961,2110,7399.89,0
+MAXN.US,D,20230112,000000,2127,2236,2102,2233,4646.02,0
+MAXN.US,D,20230113,000000,2195,2279,2151,2239,3509.65,0
+MAXN.US,D,20230117,000000,2203,2301,2180,2264,5119.26,0
+MAXN.US,D,20230118,000000,2272,2319,2169.18,2223,4386.3,0
+MAXN.US,D,20230119,000000,2205,2243,2113,2184,4451,0
+MAXN.US,D,20230120,000000,2275,2275,2124,2197,4418.53,0
+MAXN.US,D,20230123,000000,2220,2333,2181,2306,6836.76,0
+MAXN.US,D,20230124,000000,2277,2342,2225,2249,2599.47,0
+MAXN.US,D,20230125,000000,2180,2245,2113,2223,3255.37,0
+MAXN.US,D,20230126,000000,2259,2273.5,2130,2182,4135.63,0
+MAXN.US,D,20230127,000000,2131,2279,2105,2218,5049.89,0
+MAXN.US,D,20230130,000000,2157,2250,2060,2063,4732.63,0
+MAXN.US,D,20230131,000000,2059,2201.5,2017,2196,5369.38,0
+MAXN.US,D,20230201,000000,2204,2227,2072,2194,3791.09,0
+MAXN.US,D,20230202,000000,2254,2307,2193.5,2239,3472.52,0
+MAXN.US,D,20230203,000000,2191,2232,2105,2120,1805.55,0
+MAXN.US,D,20230206,000000,2090,2189,2058,2154,2760.67,0
+MAXN.US,D,20230207,000000,2161,2191.5,2066,2088,2713.02,0
+MAXN.US,D,20230208,000000,2131,2171,2002,2037,2740.96,0
+MAXN.US,D,20230209,000000,2053,2114,1891.38,1905,3428.41,0
+MAXN.US,D,20230210,000000,1883,1962,1810,1904,3094.69,0
+MAXN.US,D,20230213,000000,1905,1997.31,1905,1939,3307.76,0
+MAXN.US,D,20230214,000000,1902,1930,1816,1838,3904.12,0
+MAXN.US,D,20230215,000000,1810,1915,1810,1881,5543.55,0
+MAXN.US,D,20230216,000000,1859,1933,1795,1811,3097.31,0
+MAXN.US,D,20230217,000000,1800,1800,1677,1701,7906.47,0
+MAXN.US,D,20230221,000000,1667,1745,1616,1621,4724.39,0
+MAXN.US,D,20230222,000000,1623,1702,1575,1600,6525.57,0
+MAXN.US,D,20230223,000000,1647,1693,1586.01,1643,3942.87,0
+MAXN.US,D,20230224,000000,1595,1621,1555,1576,2183.42,0
+MAXN.US,D,20230227,000000,1603,1742,1590.53,1723,4826.53,0
+MAXN.US,D,20230228,000000,1715,1783,1693,1760,4504.5,0
+MAXN.US,D,20230301,000000,1793,1933.5,1793,1812,6846.6,0
+MAXN.US,D,20230302,000000,1781,1803.99,1688,1790,4856.09,0
+MAXN.US,D,20230303,000000,1804,1931.5,1786,1872,5322.79,0
+MAXN.US,D,20230306,000000,1881,1938.99,1856,1914,4637.68,0
+MAXN.US,D,20230307,000000,1900,1940,1836,1875,4908.33,0
+MAXN.US,D,20230308,000000,2378,2713,2305,2700,114650.61,0
+MAXN.US,D,20230309,000000,2717,2895,2626,2732,35069.8,0
+MAXN.US,D,20230310,000000,2700,2874,2656.23,2737,16189.72,0
+MAXN.US,D,20230313,000000,2696,2772,2538,2566,11109.81,0
+MAXN.US,D,20230314,000000,2625,2659,2494,2579,6532.6,0
+MAXN.US,D,20230315,000000,2455,2543,2289,2506,11553.88,0
+MAXN.US,D,20230316,000000,2499,2499,2316,2405,7402.14,0
+MAXN.US,D,20230317,000000,2390,2434.5,2208,2262,17669.91,0
+MAXN.US,D,20230320,000000,2253,2449,2244,2339,6928.1,0
+MAXN.US,D,20230321,000000,2371,2661,2345,2577,9757.38,0
+MAXN.US,D,20230322,000000,2543,2626,2500,2500,10607.44,0
+MAXN.US,D,20230323,000000,2546,2650,2452,2457,6425.87,0
+MAXN.US,D,20230324,000000,2436,2497.63,2378,2483,5986.76,0
+MAXN.US,D,20230327,000000,2503,2566,2414.01,2551,3953.76,0
+MAXN.US,D,20230328,000000,2563,2567,2450,2492,3413.6,0
+MAXN.US,D,20230329,000000,2537,2675,2434,2590,6063.99,0
+MAXN.US,D,20230330,000000,2645,2718,2553,2569,10506.33,0
+MAXN.US,D,20230331,000000,2599,2700.5,2530,2654,6863.77,0
+MAXN.US,D,20230403,000000,2695,2770.9,2595.5,2747,9855.64,0
+MAXN.US,D,20230404,000000,2748,2861,2713,2849,11606.25,0
+MAXN.US,D,20230405,000000,2847,2880,2684,2796,8425.38,0
+MAXN.US,D,20230406,000000,2789,2789,2611,2664,7163.15,0
+MAXN.US,D,20230410,000000,2638,2822,2611.5,2818,4362.59,0
+MAXN.US,D,20230411,000000,2840,2948,2784.5,2900,6539.67,0
+MAXN.US,D,20230412,000000,2934,2978,2855,2897,5183.69,0
+MAXN.US,D,20230413,000000,2923,2930.5,2807,2836,4184.07,0
+MAXN.US,D,20230414,000000,2707,2850,2691,2833,5981.21,0
+MAXN.US,D,20230417,000000,2790,2992,2785.01,2855,7779.49,0
+MAXN.US,D,20230418,000000,2847,2912,2753,2909,4724.84,0
+MAXN.US,D,20230419,000000,2866,2889.85,2794,2855,4473.55,0
+MAXN.US,D,20230420,000000,2809,3099,2761,3075,18424.91,0
+MAXN.US,D,20230421,000000,3063,3128,2977,3121,23573.31,0
+MAXN.US,D,20230424,000000,3145,3322.5,3101,3234,14604.79,0
+MAXN.US,D,20230425,000000,3203,3227,3104,3134,7750.4,0
+MAXN.US,D,20230426,000000,3041,3084,2745,2762,18918.51,0
+MAXN.US,D,20230427,000000,2795,2900,2684,2718,9594.77,0
+MAXN.US,D,20230428,000000,2694,2813,2631,2811,7571.38,0
+MAXN.US,D,20230501,000000,2814,2874,2644,2692,5402.56,0
+MAXN.US,D,20230502,000000,2698,2698,2576,2610,4169.07,0
+MAXN.US,D,20230503,000000,2600,2723.9,2540.15,2667,5504.8,0
+MAXN.US,D,20230504,000000,2704,2736.5,2599.5,2609,5409.25,0
+MAXN.US,D,20230505,000000,2716,2774,2657.01,2739,4387.44,0
+MAXN.US,D,20230508,000000,2746,2841,2691,2782,4177.02,0
+MAXN.US,D,20230509,000000,2732,2781,2678,2740,4224.2,0
+MAXN.US,D,20230510,000000,2771,2858.3,2766,2800,11978.33,0
+MAXN.US,D,20230511,000000,3100,3715,3060,3636,58555.19,0
+MAXN.US,D,20230512,000000,3670,3891,3584,3652,28650.06,0
+MAXN.US,D,20230515,000000,3642,3708,3242,3268,18631.48,0
+MAXN.US,D,20230516,000000,3298,3373.99,3085,3117,13798.26,0
+MAXN.US,D,20230517,000000,2900,2995,2762,2871,87185.8,0
+MAXN.US,D,20230518,000000,2857,2919,2781,2802,20192.3,0
+MAXN.US,D,20230519,000000,2807,3060.5,2807,3026,29255.83,0
+MAXN.US,D,20230522,000000,3045,3176.5,2992,3093,11874.09,0
+MAXN.US,D,20230523,000000,3050,3135,2856,2965,25483.63,0
+MAXN.US,D,20230524,000000,2946,3036.5,2800,2855,10865.32,0
+MAXN.US,D,20230525,000000,2855,2882,2742,2798,5715.25,0
+MAXN.US,D,20230526,000000,2804,2915,2767,2857,8684.94,0
+MAXN.US,D,20230530,000000,2896,2977.98,2795.03,2826,10935.85,0
+MAXN.US,D,20230531,000000,2820,2864,2714.8,2779,11672.15,0
+MAXN.US,D,20230601,000000,2766,2937.99,2747,2903,10446.35,0
+MAXN.US,D,20230602,000000,2950,3000,2791,2856,7625.12,0
+MAXN.US,D,20230605,000000,2854,2951,2826,2923,6216.54,0
+MAXN.US,D,20230606,000000,2896,2955,2817,2881,5633.97,0
+MAXN.US,D,20230607,000000,2894,2932.75,2812,2894,8210.8,0
+MAXN.US,D,20230608,000000,2917,2939.99,2765,2816,6924.09,0
+MAXN.US,D,20230609,000000,2837,2869,2726,2732,7791.33,0
+MAXN.US,D,20230612,000000,2703,2870,2658.1,2829,10201.25,0
+MAXN.US,D,20230613,000000,2891,2918,2796,2860,8861.29,0
+MAXN.US,D,20230614,000000,3254,3258,2841,2863,26961.99,0
+MAXN.US,D,20230615,000000,2840,2989,2795.5,2856,13418.01,0
+MAXN.US,D,20230616,000000,2886,2920,2746,2789,14887.13,0
+MAXN.US,D,20230620,000000,2818,2818,2644,2649,10476.04,0
+MAXN.US,D,20230621,000000,2638,2737,2597,2704,11987.47,0
+MAXN.US,D,20230622,000000,2694,2724,2603,2707,5801.79,0
+MAXN.US,D,20230623,000000,2661,2714,2587,2611,46324.07,0
+MAXN.US,D,20230626,000000,2705,2707,2518,2540,9533.48,0
+MAXN.US,D,20230627,000000,2563,2631,2563,2622,4611.03,0
+MAXN.US,D,20230628,000000,2620,2854,2620,2828,10991.21,0
+MAXN.US,D,20230629,000000,2839,2930.5,2727,2738,9405.85,0
+MAXN.US,D,20230630,000000,2754,2837,2686,2816,7808.81,0
+MAXN.US,D,20230703,000000,2864,2941,2748.5,2776,3668.72,0
+MAXN.US,D,20230705,000000,2776,2776,2658,2668,5893.32,0
+MAXN.US,D,20230706,000000,2647,2654,2415,2521,13328.17,0
+MAXN.US,D,20230707,000000,2681,2741,2572,2572,16396.08,0
+MAXN.US,D,20230710,000000,2572,2614,2464,2568,11095.02,0
+MAXN.US,D,20230711,000000,2566,2634,2519,2548,7721.3,0
+MAXN.US,D,20230712,000000,2613,2686,2540,2653,10179.7,0
+MAXN.US,D,20230713,000000,2663,2711,2599.5,2686,7711.01,0
+MAXN.US,D,20230714,000000,2688,2719,2586,2606,7147.63,0
+MAXN.US,D,20230717,000000,2577,2760,2540,2721,10663,0
+MAXN.US,D,20230718,000000,2724,2848,2698,2718,12474.25,0
+MAXN.US,D,20230719,000000,2738,2820,2690.5,2751,7764.15,0
+MAXN.US,D,20230720,000000,2702,2739.5,2621,2708,7107.95,0
+MAXN.US,D,20230721,000000,2731,2748,2637,2724.5,5403.87,0
+MAXN.US,D,20230724,000000,2742,2800,2681,2738,6938.35,0
+MAXN.US,D,20230725,000000,2726,2845,2698,2842,6572.66,0
+MAXN.US,D,20230726,000000,2689,2775,2521.5,2603,25240.05,0
+MAXN.US,D,20230727,000000,2631,2632.5,2350,2377.5,18659.89,0
+MAXN.US,D,20230728,000000,2392,2457,2318,2413,15249.87,0
+MAXN.US,D,20230731,000000,2413,2477,2386,2469,8949.26,0
+MAXN.US,D,20230801,000000,2431,2474,2376.84,2394,7779.43,0
+MAXN.US,D,20230802,000000,2349,2349,2235,2259,18100.01,0
+MAXN.US,D,20230803,000000,2249,2336.42,2219,2238,7160.86,0
+MAXN.US,D,20230804,000000,2242,2266,2190,2204,6082.74,0
+MAXN.US,D,20230807,000000,2206,2357.5,2152,2316,11907.65,0
+MAXN.US,D,20230808,000000,2326,2357,2214,2321,12215.41,0
+MAXN.US,D,20230809,000000,2336,2349,2267,2281,11010.9,0
+MAXN.US,D,20230810,000000,2305,2347,2202,2228,16453.15,0
+MAXN.US,D,20230811,000000,1675,1788,1450,1516,106537.76,0
+MAXN.US,D,20230814,000000,1513,1591,1452.5,1576.5,35909.77,0
+MAXN.US,D,20230815,000000,1553,1570,1465,1467,19210.73,0
+MAXN.US,D,20230816,000000,1459,1501,1426,1432,12334.76,0
+MAXN.US,D,20230817,000000,1431,1445,1355,1381,14392.24,0
+MAXN.US,D,20230818,000000,1361,1391,1326.11,1370,10368.68,0
+MAXN.US,D,20230821,000000,1380,1418,1349.5,1382,14223.02,0
+MAXN.US,D,20230822,000000,1399,1409,1335,1340,12037.28,0
+MAXN.US,D,20230823,000000,1343,1466,1325,1433,15924.55,0
+MAXN.US,D,20230824,000000,1426,1430.5,1336,1345,9948.84,0
+MAXN.US,D,20230825,000000,1345,1373,1327,1347,9172.33,0
+MAXN.US,D,20230828,000000,1353,1420,1353,1417,10308.3,0
+MAXN.US,D,20230829,000000,1429,1525,1395,1506,10213.38,0
+MAXN.US,D,20230830,000000,1547,1589,1508,1585,12313.12,0
+MAXN.US,D,20230831,000000,1580,1605.5,1553,1576,13036.68,0
+MAXN.US,D,20230901,000000,1581,1604,1556,1596,6822.75,0
+MAXN.US,D,20230905,000000,1596,1638,1578,1618,11019.09,0
+MAXN.US,D,20230906,000000,1604,1607,1531,1550,8161.12,0
+MAXN.US,D,20230907,000000,1495,1500,1445,1454,11001.61,0
+MAXN.US,D,20230908,000000,1468,1494,1436.5,1487,8651.73,0
+MAXN.US,D,20230911,000000,1507,1530.5,1460,1472,5959,0
+MAXN.US,D,20230912,000000,1448,1470.5,1420,1463,8758.43,0
+MAXN.US,D,20230913,000000,1463,1492,1404,1407,6265.8,0
+MAXN.US,D,20230914,000000,1426,1459,1398,1417,6985.94,0
+MAXN.US,D,20230915,000000,1410,1420,1356.5,1374,12308.02,0
+MAXN.US,D,20230918,000000,1365,1367.89,1307,1317,7647.53,0
+MAXN.US,D,20230919,000000,1316,1329.13,1285.05,1288.5,6996.4,0
+MAXN.US,D,20230920,000000,1300,1327,1265,1267,7060.57,0
+MAXN.US,D,20230921,000000,1245,1250,1204.5,1223,11792.02,0
+MAXN.US,D,20230922,000000,1241,1252,1190,1208,6764.76,0
+MAXN.US,D,20230925,000000,1186,1222,1176,1215,5998.51,0
+MAXN.US,D,20230926,000000,1199,1250,1185,1212,12889.6,0
+MAXN.US,D,20230927,000000,1225,1272,1208,1222,9500.59,0
+MAXN.US,D,20230928,000000,1212,1216.94,1130,1177,20531.01,0
+MAXN.US,D,20230929,000000,1180,1217,1145,1159,14478.98,0
+MAXN.US,D,20231002,000000,1130,1141,1067,1073,13711.96,0
+MAXN.US,D,20231003,000000,1047,1058.5,1021,1040,11021.53,0
+MAXN.US,D,20231004,000000,1033,1043,981,1014,11040.61,0
+MAXN.US,D,20231005,000000,1016,1016,972.5,989,7835.88,0
+MAXN.US,D,20231006,000000,973,1023,971,999,8475.01,0
+MAXN.US,D,20231009,000000,985,1001.9,931.34,954,6634.6,0
+MAXN.US,D,20231010,000000,735,1005,728,989,35475.74,0
+MAXN.US,D,20231011,000000,993,1020,872.5,898,22000.82,0
+MAXN.US,D,20231012,000000,900,942,843,909.5,15770.61,0
+MAXN.US,D,20231013,000000,912,948,894,907,12317.9,0
+MAXN.US,D,20231016,000000,863,880,804,871,22634.05,0
+MAXN.US,D,20231017,000000,861,919,856.5,919,13968.09,0
+MAXN.US,D,20231018,000000,923,926,851.5,867,16265.49,0
+MAXN.US,D,20231019,000000,870,870,806,811,11331.37,0
+MAXN.US,D,20231020,000000,783,802,745,783,39982.93,0
+MAXN.US,D,20231023,000000,773,773,731,732,15040.95,0
+MAXN.US,D,20231024,000000,747,762,730.5,732,12075.01,0
+MAXN.US,D,20231025,000000,720,721.5,664,669,20712.09,0
+MAXN.US,D,20231026,000000,677,702.72,657.5,663,14540.52,0
+MAXN.US,D,20231027,000000,654,654,618.5,627,13461.57,0
+MAXN.US,D,20231030,000000,636,659,610,631,11909.05,0
+MAXN.US,D,20231031,000000,630,639,614.2,624,8056.66,0
+MAXN.US,D,20231101,000000,625,626.5,570.01,578,13160.01,0
+MAXN.US,D,20231102,000000,588,649,588,620,17987.78,0
+MAXN.US,D,20231103,000000,652,674.14,627,629,16054.43,0
+MAXN.US,D,20231106,000000,630,641,586,597,12494.83,0
+MAXN.US,D,20231107,000000,590,618.5,585,609,14606.47,0
+MAXN.US,D,20231108,000000,610,610,553,560,15109.1,0
+MAXN.US,D,20231109,000000,565,570,510.5,518,13881.29,0
+MAXN.US,D,20231110,000000,518,525,498,524,17146.4,0
+MAXN.US,D,20231113,000000,518,548,511,548,16914.39,0
+MAXN.US,D,20231114,000000,581,624,581,618,28643.34,0
+MAXN.US,D,20231115,000000,630,691.88,600,610,34325.24,0
+MAXN.US,D,20231116,000000,517,581,489.5,519,53799.65,0
+MAXN.US,D,20231117,000000,526,543,487.5,543,29243.81,0
+MAXN.US,D,20231120,000000,546,554,511,513,20514.63,0
+MAXN.US,D,20231121,000000,507,509.77,470,479,27186.24,0
+MAXN.US,D,20231122,000000,479,513.88,466,467,22601.13,0
+MAXN.US,D,20231124,000000,469,482,455,455,14557.63,0
+MAXN.US,D,20231127,000000,455,456,430,430,21239.55,0
+MAXN.US,D,20231128,000000,425,454,406,435,26786.25,0
+MAXN.US,D,20231129,000000,445,476,436.5,446,24320.08,0
+MAXN.US,D,20231130,000000,448,451,408,413,26650.92,0
+MAXN.US,D,20231201,000000,410,467.5,401,466,30635.65,0
+MAXN.US,D,20231204,000000,472,524,470,484,31873.91,0
+MAXN.US,D,20231205,000000,494,499.92,465,467,18440.88,0
+MAXN.US,D,20231206,000000,472,497,452,453,20765.48,0
+MAXN.US,D,20231207,000000,453,459,435,437,16581.99,0
+MAXN.US,D,20231208,000000,433,449,403.5,426,26904.87,0
+MAXN.US,D,20231211,000000,433,454.5,424,437,16420.04,0
+MAXN.US,D,20231212,000000,440,440,394,404,30694.74,0
+MAXN.US,D,20231213,000000,400,460,391,458,29226.34,0
+MAXN.US,D,20231214,000000,479,590,478.98,568,58732.26,0
+MAXN.US,D,20231215,000000,597,629,552,614,64395.93,0
+MAXN.US,D,20231218,000000,594,595,496,554,56641.51,0
+MAXN.US,D,20231219,000000,573,641.81,572,636,40377.64,0
+MAXN.US,D,20231220,000000,633,635,550.5,553,33538.9,0
+MAXN.US,D,20231221,000000,580,667,579,664,43526.91,0
+MAXN.US,D,20231222,000000,664,721,645,689,42141,0
+MAXN.US,D,20231226,000000,705,772.5,705,755,36553.23,0
+MAXN.US,D,20231227,000000,773,773,719,733,28785.29,0
+MAXN.US,D,20231228,000000,728,779.99,721,747,28672.67,0
+MAXN.US,D,20231229,000000,740,757,709.5,717,19402.91,0
+MAXN.US,D,20240102,000000,695.5,735,669,680,22823.77,0
+MAXN.US,D,20240103,000000,662,662,610.5,642,17680.03,0
+MAXN.US,D,20240104,000000,639,639.84,591,608.5,25568.24,0
+MAXN.US,D,20240105,000000,586,643.99,576,593,29028.11,0
+MAXN.US,D,20240108,000000,588,602.5,564.9,572,17079.67,0
+MAXN.US,D,20240109,000000,564,569.5,541,562,18614.11,0
+MAXN.US,D,20240110,000000,558,580,540,563,17531.3,0
+MAXN.US,D,20240111,000000,559,563,522.01,539,21088.64,0
+MAXN.US,D,20240112,000000,546,592.5,528,550,26135.54,0
+MAXN.US,D,20240116,000000,541,547,491.5,493,29483.77,0
+MAXN.US,D,20240117,000000,470,482,441.5,468,30107.89,0
+MAXN.US,D,20240118,000000,480,520,463.1,466,21845.5,0
+MAXN.US,D,20240119,000000,468,470.5,438,457,20385.77,0
+MAXN.US,D,20240122,000000,466,496,448,477,23273.78,0
+MAXN.US,D,20240123,000000,495,519,483.5,510,24421.96,0
+MAXN.US,D,20240124,000000,525,554,491,495,24921.51,0
+MAXN.US,D,20240125,000000,505,529,472,488,15598.07,0
+MAXN.US,D,20240126,000000,492,516.01,474,478,14081.62,0
+MAXN.US,D,20240129,000000,484,516,456,516,15543.85,0
+MAXN.US,D,20240130,000000,502,507.99,459.5,461,24786.28,0
+MAXN.US,D,20240131,000000,458,515,445,453,32066.19,0
+MAXN.US,D,20240201,000000,465,504.82,449,470,23761.29,0
+MAXN.US,D,20240202,000000,460,463.5,432,457,21977.99,0
+MAXN.US,D,20240205,000000,441,448,413,419,18751.76,0
+MAXN.US,D,20240206,000000,419,447.5,402,445,26909.18,0
+MAXN.US,D,20240207,000000,468,493,453,476,20094.32,0
+MAXN.US,D,20240208,000000,475,490,462,481,13096.69,0
+MAXN.US,D,20240209,000000,484,538.6,482,535,19041.62,0
+MAXN.US,D,20240212,000000,542,588,531,567,16911.66,0
+MAXN.US,D,20240213,000000,520,532.76,496.5,503,20629.18,0
+MAXN.US,D,20240214,000000,531,580,515,574,19869.06,0
+MAXN.US,D,20240215,000000,591,602,564,583,18868.4,0
+MAXN.US,D,20240216,000000,559,573,538,540,15561.48,0
+MAXN.US,D,20240220,000000,528,532,501,512,20500.9,0
+MAXN.US,D,20240221,000000,495,505,470.5,480,15973.99,0
+MAXN.US,D,20240222,000000,481,482,417,420,31302.15,0
+MAXN.US,D,20240223,000000,418,430,403,418,20579.35,0
+MAXN.US,D,20240226,000000,418,450,401,410,21261.6,0
+MAXN.US,D,20240227,000000,416,425.5,405,413,13739.68,0
+MAXN.US,D,20240228,000000,419,447,409,422,19256.83,0
+MAXN.US,D,20240229,000000,435,465,399,401,41558.66,0
+MAXN.US,D,20240301,000000,410,435,390,426,24103.07,0
+MAXN.US,D,20240304,000000,429,431,393,401,22512.56,0
+MAXN.US,D,20240305,000000,393,407.81,379,380,25196.24,0
+MAXN.US,D,20240306,000000,393,414,376,402,19965.09,0
+MAXN.US,D,20240307,000000,409,420,399,400,11858.58,0
+MAXN.US,D,20240308,000000,376,406.16,362,369,47959.22,0
+MAXN.US,D,20240311,000000,371,391,351,354,22396.92,0
+MAXN.US,D,20240312,000000,352,354,318,327,31361.98,0
+MAXN.US,D,20240313,000000,321,334.01,313,314,37973.4,0
+MAXN.US,D,20240314,000000,316,316,296,298,33255.99,0
+MAXN.US,D,20240315,000000,298,326,292,324,25920.1,0
+MAXN.US,D,20240318,000000,321,322,301,301,13621.51,0
+MAXN.US,D,20240319,000000,303,308.5,291,296,16506.2,0
+MAXN.US,D,20240320,000000,292,343,288.01,333,21655.39,0
+MAXN.US,D,20240321,000000,335,356,328,330,18007.59,0
+MAXN.US,D,20240322,000000,330,330,308.5,310,14213.72,0
+MAXN.US,D,20240325,000000,307,324,300.05,312,16575.71,0
+MAXN.US,D,20240326,000000,315,320,284,286,19296.85,0
+MAXN.US,D,20240327,000000,291,328,287,327,33279,0
+MAXN.US,D,20240328,000000,325.31,354,325.31,333,24118.4,0
+MAXN.US,D,20240401,000000,338,343.94,317,321,11846.48,0
+MAXN.US,D,20240402,000000,306,311.49,284,290,17891.29,0
+MAXN.US,D,20240403,000000,290,297,282,293,15722.38,0
+MAXN.US,D,20240404,000000,300,319,284,286,16426.88,0
+MAXN.US,D,20240405,000000,286,290,275,283,19105.61,0
+MAXN.US,D,20240408,000000,286,301.99,273,273.5,19413.44,0
+MAXN.US,D,20240409,000000,240,280,236,266.5,43999.1,0
+MAXN.US,D,20240410,000000,257,257,233,242,30490.46,0
+MAXN.US,D,20240411,000000,254,254,230,235,19557.31,0
+MAXN.US,D,20240412,000000,232,237.81,210,212,21433.04,0
+MAXN.US,D,20240415,000000,213,213,191,197,29539.29,0
+MAXN.US,D,20240416,000000,194,202,189,195.5,23240.22,0
+MAXN.US,D,20240417,000000,198,219,196,211,33607.93,0
+MAXN.US,D,20240418,000000,206,207,189,191.5,20866.69,0
+MAXN.US,D,20240419,000000,191,196,174,180,38685.71,0
+MAXN.US,D,20240422,000000,182,199,178,194,21069.99,0
+MAXN.US,D,20240423,000000,190,219,190,196,19484.97,0
+MAXN.US,D,20240424,000000,196,214,179.5,181,20624.97,0
+MAXN.US,D,20240425,000000,177,180,171,178,40258.55,0
+MAXN.US,D,20240426,000000,190,216,183.32,209,30930.04,0
+MAXN.US,D,20240429,000000,210,238,198,200,32433.74,0
+MAXN.US,D,20240430,000000,200,200,189.07,195,16803.63,0
+MAXN.US,D,20240501,000000,194,218,190,194,43803.05,0
+MAXN.US,D,20240502,000000,198,226,191,224,28662.96,0
+MAXN.US,D,20240503,000000,237,252,228,236,14573.27,0
+MAXN.US,D,20240506,000000,243,246,215,223,30139.04,0
+MAXN.US,D,20240507,000000,224,228.5,215.05,228,10400.66,0
+MAXN.US,D,20240508,000000,220,225,207,208,9378.08,0
+MAXN.US,D,20240509,000000,210,233,207,233,11279.11,0
+MAXN.US,D,20240510,000000,240,242,216,217,11332.21,0
+MAXN.US,D,20240513,000000,221,296.5,219.5,247,51327.3,0
+MAXN.US,D,20240514,000000,308,410,299,368,160279.04,0
+MAXN.US,D,20240515,000000,360,364,254,256,52845.08,0
+MAXN.US,D,20240516,000000,267,327,267,324,59103.66,0
+MAXN.US,D,20240517,000000,310,324.5,293,295,33271.73,0
+MAXN.US,D,20240520,000000,300,306,270,289,15470.27,0
+MAXN.US,D,20240521,000000,286,300.97,266,271,18352.53,0
+MAXN.US,D,20240522,000000,270,355,267,330,81994.9,0
+MAXN.US,D,20240523,000000,334,334,291,312,34649.18,0
+MAXN.US,D,20240524,000000,313,322,294.5,303,15020.87,0
+MAXN.US,D,20240528,000000,307,333,302,320,26178.74,0
+MAXN.US,D,20240529,000000,308,343,303,311,33666.36,0
+MAXN.US,D,20240530,000000,171,229.01,145,203,349539.73,0
+MAXN.US,D,20240531,000000,200,200,165.5,188,93783.98,0
+MAXN.US,D,20240603,000000,199,205,181,185,63416.1,0
+MAXN.US,D,20240604,000000,175,183,164,175,43851.34,0
+MAXN.US,D,20240605,000000,175,177,161,162,37520.43,0
+MAXN.US,D,20240606,000000,160,163,145,147,62225.97,0
+MAXN.US,D,20240607,000000,141.1,156,139,151,40941.68,0
+MAXN.US,D,20240610,000000,153,156,145,151,23190.18,0
+MAXN.US,D,20240611,000000,150,172,147.5,172,56424.99,0
+MAXN.US,D,20240612,000000,180,187,158,162,57341.9,0
+MAXN.US,D,20240613,000000,165,165,139.5,144,49343.79,0
+MAXN.US,D,20240614,000000,143,144.5,135,135.5,40543.64,0
+MAXN.US,D,20240617,000000,146,147,113,115,139665.65,0
+MAXN.US,D,20240618,000000,115,122,110,111,41967.42,0
+MAXN.US,D,20240620,000000,110,112,99.55,101,46682.78,0
+MAXN.US,D,20240621,000000,102,113,96,103,74700.23,0
+MAXN.US,D,20240624,000000,103,114.5,102,106.5,39610.29,0
+MAXN.US,D,20240625,000000,105,106.04,98.52,101,26799.02,0
+MAXN.US,D,20240626,000000,103,113.96,102,111,39909.73,0
+MAXN.US,D,20240627,000000,108,121,104,112,89921.65,0
+MAXN.US,D,20240628,000000,112,113.1,85.08,85.3,136624.75,0
+MAXN.US,D,20240701,000000,80,85.25,54.88,54.88,144119.74,0
+MAXN.US,D,20240702,000000,28.5,32.86,16.98,17.99,1739459.34,0
+MAXN.US,D,20240703,000000,18.94,22.02,17,17.36,2024637.74,0
+MAXN.US,D,20240705,000000,18.83,27.8,16.68,24,5206980.77,0
+MAXN.US,D,20240708,000000,29.73,34.5,26,27,4935174.12,0
+MAXN.US,D,20240709,000000,26,26.82,23,24.8,2336765.16,0
+MAXN.US,D,20240710,000000,25.32,25.32,19.78,21.08,2465003.37,0
+MAXN.US,D,20240711,000000,19.8,24.69,19,24.07,3555767.98,0
+MAXN.US,D,20240712,000000,25.87,27.2,23.1,23.75,2861324.7,0
+MAXN.US,D,20240715,000000,22.9,23.5492,21,22.7,1327965.16,0
+MAXN.US,D,20240716,000000,22.1,27.4,21.27,25.24,2466066.27,0
+MAXN.US,D,20240717,000000,23.3,26.19,22.8,24.41,1231004.52,0
+MAXN.US,D,20240718,000000,25,27.43,22.99,24.04,1700376.71,0
+MAXN.US,D,20240719,000000,23,23.56,21.3,21.56,857063.54,0
+MAXN.US,D,20240722,000000,22.69,23.5,21.3,22.4,842261.62,0
+MAXN.US,D,20240723,000000,21.86,23.77,20.95,21.1,920909.05,0
+MAXN.US,D,20240724,000000,21.8,22.39,20,20.5,887179.37,0
+MAXN.US,D,20240725,000000,20.19,21.5,19.75,21.4,585250.29,0
+MAXN.US,D,20240726,000000,21.4,21.4,20.62,21.3,303784.87,0
+MAXN.US,D,20240729,000000,21.08,21.25,19.14,19.5,563956.65,0
+MAXN.US,D,20240730,000000,19.2,19.3,17.73,18,552324.6,0
+MAXN.US,D,20240731,000000,18.4,18.65,17.05,17.75,625268.96,0
+MAXN.US,D,20240801,000000,18,20.15,17.62,17.88,748800.03,0
+MAXN.US,D,20240802,000000,17.41,17.41,16.25,16.59,481193.46,0
+MAXN.US,D,20240805,000000,14.07,15.15,13.22,13.57,664978.91,0
+MAXN.US,D,20240806,000000,14.9,17.5,14.01,17,632677.33,0
+MAXN.US,D,20240807,000000,17.99,18.79,16,16.34,622314.38,0
+MAXN.US,D,20240808,000000,16,17.5,14.7,16.58,313274.95,0
+MAXN.US,D,20240809,000000,16.46,16.88,15.8,15.93,177875.5,0
+MAXN.US,D,20240812,000000,16.21,16.2143,14.4,14.63,271582.91,0
+MAXN.US,D,20240813,000000,14.64,15.59,14.25,14.33,245909.49,0
+MAXN.US,D,20240814,000000,14.5,14.57,13.72,13.99,282099.52,0
+MAXN.US,D,20240815,000000,14,14.11,12.56,12.76,482045.74,0
+MAXN.US,D,20240816,000000,12.55,12.97,11.21,11.63,424956.04,0
+MAXN.US,D,20240819,000000,15.88,23.11,14.42,17,4868957.47,0
+MAXN.US,D,20240820,000000,18.25,18.97,15,15.83,1116292.29,0
+MAXN.US,D,20240821,000000,16.5,19.1,15.99,18.29,1037974.1,0
+MAXN.US,D,20240822,000000,18.22,18.38,16.1,17.03,448357.56,0
+MAXN.US,D,20240823,000000,17.01,18.5,16.07,17.7,465421.19,0
+MAXN.US,D,20240826,000000,18,20.08,15.99,16.88,650944.72,0
+MAXN.US,D,20240827,000000,16.6,16.9,15.25,15.86,300077.03,0
+MAXN.US,D,20240828,000000,15.92,15.94,14.01,15.06,398301.96,0
+MAXN.US,D,20240829,000000,14.85,14.85,8.25,10.43,1652209.92,0
+MAXN.US,D,20240830,000000,11.4,12.66,10.4,10.81,948155.68,0
+MAXN.US,D,20240903,000000,9.5,9.6,8.5,9.3,1080704.51,0
+MAXN.US,D,20240904,000000,8.53,10.5,8.51,9.6,692026.87,0
+MAXN.US,D,20240905,000000,9.5,9.56,8.9,9,353190.09,0
+MAXN.US,D,20240906,000000,9,9.08,8.25,8.25,283418.6,0
+MAXN.US,D,20240909,000000,8.56,8.57,7.5,7.56,398669.98,0
+MAXN.US,D,20240910,000000,8.5,8.88,7.77,8,1081120.39,0
+MAXN.US,D,20240911,000000,8.61,9.48,8.05,9.1,715757.43,0
+MAXN.US,D,20240912,000000,9.76,9.76,8.3,8.56,460868.04,0
+MAXN.US,D,20240913,000000,8.5,8.91,8.28,8.43,237454.34,0
+MAXN.US,D,20240916,000000,8.62,8.69,7.84,7.99,294485.84,0
+MAXN.US,D,20240917,000000,8.5,9.15,8.04,8.6,415777.62,0
+MAXN.US,D,20240918,000000,8.87,10.38,8.4,9.09,617916.95,0
+MAXN.US,D,20240919,000000,9.7,10.75,9.41,10.45,1050333.22,0
+MAXN.US,D,20240920,000000,10.5,11.64,9.14,9.15,887537.6,0
+MAXN.US,D,20240923,000000,8,8.43,7.8,7.85,670210.65,0
+MAXN.US,D,20240924,000000,8.05,8.08,7.9,7.91,367470.02,0
+MAXN.US,D,20240925,000000,8,8.17,7.8,7.87,375788.78,0
+MAXN.US,D,20240926,000000,7.92,9.19,7.92,8.89,610528.36,0
+MAXN.US,D,20240927,000000,9.2,9.6,8.8,9,521378.87,0
+MAXN.US,D,20240930,000000,9.33,9.81,9.12,9.67,314337.88,0
+MAXN.US,D,20241001,000000,9.68,9.68,8.3,8.46,286777.9,0
+MAXN.US,D,20241002,000000,8.5,8.74,8.02,8.43,284605.05,0
+MAXN.US,D,20241003,000000,8.38,8.8,8.21,8.42,229617.64,0
+MAXN.US,D,20241004,000000,8.55,8.79,8.3,8.41,206100.03,0
+MAXN.US,D,20241007,000000,8.1,8.43,7.52,7.87,522034.9,0
+MAXN.US,D,20241008,000000,7.6,7.67,7.01,7.11,511385.4,0
+MAXN.US,D,20241009,000000,6.86,7.62,6.3,6.33,986361,0
+MAXN.US,D,20241010,000000,5.97,6.078,5.2,5.235,1225187,0
+MAXN.US,D,20241011,000000,5.28,5.64,4.9925,5.26,717241,0
+MAXN.US,D,20241014,000000,5.22,5.72,4.98,5.65,707535,0
+MAXN.US,D,20241015,000000,5.62,6.63,5.61,6.18,1286064,0
+MAXN.US,D,20241016,000000,6.2,6.37,5.56,6.06,643760,0
+MAXN.US,D,20241017,000000,6.12,6.19,5.42,5.55,455422,0
+MAXN.US,D,20241018,000000,5.61,6.1,5.6,5.85,297419,0
+MAXN.US,D,20241021,000000,5.89,5.94,5.63,5.88,159595,0
+MAXN.US,D,20241022,000000,5.74,6.22,5.71,5.75,338234,0
+MAXN.US,D,20241023,000000,5.75,5.78,5.15,5.2,610943,0
+MAXN.US,D,20241024,000000,5.21,5.458,5.164,5.26,295622,0
+MAXN.US,D,20241025,000000,5.26,5.9,5.249,5.71,345274,0
+MAXN.US,D,20241028,000000,5.88,6.75,5.8476,6.47,699973,0
+MAXN.US,D,20241029,000000,6.58,7.448,6.08,6.23,708015,0
+MAXN.US,D,20241030,000000,6.25,11.19,6.25,8.64,22891857,0
+MAXN.US,D,20241031,000000,8.61,10.12,7.98,9.225,2944296,0
+MAXN.US,D,20241101,000000,9.42,12.66,9.16,10.33,6717587,0
+MAXN.US,D,20241104,000000,10.26,12.39,10.02,10.53,3450174,0
+MAXN.US,D,20241105,000000,10.3,10.912345,9.2,10.5,1009690,0
+MAXN.US,D,20241106,000000,9.98,9.98,8.06,8.275,1119952,0
+MAXN.US,D,20241107,000000,8.7,9.33,8.21,9.1,771300,0
+MAXN.US,D,20241108,000000,9.28,9.87,8.7,8.82,620291,0
+MAXN.US,D,20241111,000000,10.21,12.25,10.1511,11.37,3384142,0
+MAXN.US,D,20241112,000000,12,13.21,11.4,11.69,1464225,0
+MAXN.US,D,20241113,000000,11.82,14.49,11.51,13.52,2549861,0
+MAXN.US,D,20241114,000000,12.49,12.632,10.4,11.5,2035816,0
+MAXN.US,D,20241115,000000,10.83,10.87,9.5134,9.98,1012612,0
+MAXN.US,D,20241118,000000,9.85,10.07,8.95,9.19,1058473,0
+MAXN.US,D,20241119,000000,9.11,9.15,7.41,7.5,1326211,0
+MAXN.US,D,20241120,000000,7.49,8.7,6.8504,8.67,1362466,0
+MAXN.US,D,20241121,000000,8.48,8.86,8.02,8.2,666407,0
+MAXN.US,D,20241122,000000,8.21,8.66,7.8128,8.52,669645,0
+MAXN.US,D,20241125,000000,8.52,8.95,7.73,7.98,875407,0
+MAXN.US,D,20241126,000000,9.5,9.66,7.1201,7.66,2925818,0
+MAXN.US,D,20241127,000000,7.81,8.87,7.77,8.8,1293228,0
+MAXN.US,D,20241129,000000,8.79,8.79,7.91,8.1,748481,0
+MAXN.US,D,20241202,000000,8.51,9.2,8.5,8.65,1015573,0
+MAXN.US,D,20241203,000000,8.5,8.62,7.95,8.22,416387,0
+MAXN.US,D,20241204,000000,8.16,8.18,7.702,7.96,594608,0
+MAXN.US,D,20241205,000000,7.85,8.14,7.49,7.89,546962,0
+MAXN.US,D,20241206,000000,7.7,7.7,7.01,7.13,740773,0
+MAXN.US,D,20241209,000000,7.07,7.43,6.68,6.96,694053,0
+MAXN.US,D,20241210,000000,6.86,6.86,6.3832,6.58,755240,0
+MAXN.US,D,20241211,000000,6.83,6.9,6.22,6.335,495447,0
+MAXN.US,D,20241212,000000,6.27,6.54,5.65,5.74,718203,0
+MAXN.US,D,20241213,000000,5.7,5.89,5.315,5.5,509583,0
+MAXN.US,D,20241216,000000,5.49,6.18,5.49,5.92,534978,0
+MAXN.US,D,20241217,000000,6.07,6.44,5.8,6.15,647135,0
+MAXN.US,D,20241218,000000,6.22,7.3576,6.11,6.49,920464,0
+MAXN.US,D,20241219,000000,6.5,7.3,6.5,6.59,723097,0
+MAXN.US,D,20241220,000000,6.52,7.4,6.52,7.4,779325,0
+MAXN.US,D,20241223,000000,7.35,8.38,7.35,8.33,747179,0
+MAXN.US,D,20241224,000000,8.25,8.7,7.835,8.45,365473,0
+MAXN.US,D,20241226,000000,8.32,9.05,8.32,8.71,474806,0
+MAXN.US,D,20241227,000000,8.63,8.63,7.82,8.1,495685,0
+MAXN.US,D,20241230,000000,8.11,8.5726,7.5116,7.65,467523,0
+MAXN.US,D,20241231,000000,7.7,8,7.29,7.54,349683,0
+MAXN.US,D,20250102,000000,7.79,8.9299,7.75,8.49,736981,0
+MAXN.US,D,20250103,000000,8.41,8.8271,8.31,8.34,311373,0
+MAXN.US,D,20250106,000000,8.43,8.7,7.63,7.71,401444,0
+MAXN.US,D,20250107,000000,7.75,8.04,7.61,7.63,324518,0
+MAXN.US,D,20250108,000000,7.6,7.6,6.8,6.85,385973,0
+MAXN.US,D,20250110,000000,7.01,7.01,6.36,6.45,299107,0
+MAXN.US,D,20250113,000000,6.49,6.49,6,6.2,279856,0
+MAXN.US,D,20250114,000000,6.32,6.61,6.301,6.58,228195,0
+MAXN.US,D,20250115,000000,6.78,6.89,6.35,6.4,439895,0
+MAXN.US,D,20250116,000000,6.46,6.494,6.140917,6.21,299163,0
+MAXN.US,D,20250117,000000,6.27,6.9,6.27,6.68,350756,0
+MAXN.US,D,20250121,000000,6.76,6.76,6.01,6.72,446836,0
+MAXN.US,D,20250122,000000,6.62,6.7507,6.36,6.51,164145,0
+MAXN.US,D,20250123,000000,6.5,6.5,6.09,6.27,260385,0
+MAXN.US,D,20250124,000000,6.22,6.58,6.13,6.49,204649,0
+MAXN.US,D,20250127,000000,6.3,6.4,5.95,6.01,239466,0
+MAXN.US,D,20250128,000000,6.04,6.1,5.7501,5.91,183052,0
+MAXN.US,D,20250129,000000,6.01,6.15,5.79,6.05,207225,0
+MAXN.US,D,20250130,000000,6.05,6.2799,5.865,6.2,186219,0
+MAXN.US,D,20250131,000000,6.13,6.2878,5.96,6.18,123443,0
+MAXN.US,D,20250203,000000,5.76,5.78,5.0815,5.68,634538,0
+MAXN.US,D,20250204,000000,5.55,5.8,5.42,5.78,153705,0
+MAXN.US,D,20250205,000000,5.68,5.7999,5.52,5.57,164609,0
+MAXN.US,D,20250206,000000,5.66,5.82,5.38,5.51,407397,0
+MAXN.US,D,20250207,000000,5.57,5.57,5.06,5.19,316344,0
+MAXN.US,D,20250210,000000,5.19,5.26,4.94,5.19,257808,0
+MAXN.US,D,20250211,000000,5.11,5.11,4.8,4.95,249655,0
+MAXN.US,D,20250212,000000,4.88,5.03,4.785,5.02,345273,0
+MAXN.US,D,20250213,000000,5.02,5.68,4.94,5.56,360540,0
+MAXN.US,D,20250214,000000,5.63,6.02,5.62,5.74,229316,0
+MAXN.US,D,20250218,000000,5.65,5.81,5.51,5.65,243906,0
+MAXN.US,D,20250219,000000,5.65,5.94,5.59,5.64,189228,0
+MAXN.US,D,20250220,000000,5.6,5.7877,5.35,5.51,194504,0
+MAXN.US,D,20250221,000000,5.53,5.67,5.1619,5.22,212773,0
+MAXN.US,D,20250224,000000,5.22,5.25,4.96,5.09,209184,0
+MAXN.US,D,20250225,000000,5.07,5.1,4.58,4.66,447919,0
+MAXN.US,D,20250226,000000,4.73,4.89,4.675,4.72,156219,0
+MAXN.US,D,20250227,000000,4.82,4.82,4.5,4.51,210784,0
+MAXN.US,D,20250228,000000,4.45,4.45,4.1448,4.3,282962,0
+MAXN.US,D,20250303,000000,4.35,4.398,3.31,3.4,634586,0
+MAXN.US,D,20250304,000000,3.35,3.39,2.68,3.24,940655,0
+MAXN.US,D,20250305,000000,3.26,3.31,3.01,3.24,302528,0
+MAXN.US,D,20250306,000000,3.16,3.37,3.045,3.15,213931,0
+MAXN.US,D,20250307,000000,3.15,3.54,3.04,3.46,251604,0
+MAXN.US,D,20250310,000000,3.4,3.4058,2.9653,3.03,283209,0
+MAXN.US,D,20250311,000000,3.05,3.1899,2.98,3.14,130933,0
+MAXN.US,D,20250312,000000,3.24,3.3837,3.1034,3.16,323211,0
+MAXN.US,D,20250313,000000,3.16,3.17,2.9727,3.11,229669,0
+MAXN.US,D,20250314,000000,3.2,3.72,3.166,3.69,277517,0
+MAXN.US,D,20250317,000000,3.7,4.2585,3.428,4.16,274543,0
+MAXN.US,D,20250318,000000,4.1,4.2286,3.76,3.94,127711,0
+MAXN.US,D,20250319,000000,3.85,4.1385,3.85,3.91,91775,0
+MAXN.US,D,20250320,000000,3.91,4.1,3.7213,3.97,121331,0
+MAXN.US,D,20250321,000000,3.86,3.9699,3.63,3.68,152695,0
+MAXN.US,D,20250324,000000,3.74,3.74,3.34,3.38,120230,0
+MAXN.US,D,20250325,000000,3.39,3.3907,3.18,3.23,134044,0
+MAXN.US,D,20250326,000000,3.25,3.3588,3.0403,3.13,283233,0
+MAXN.US,D,20250327,000000,3.19,3.235,3.0973,3.2,58164,0
+MAXN.US,D,20250328,000000,3.12,3.1892,2.82,2.93,196755,0
+MAXN.US,D,20250331,000000,2.9,2.99,2.7608,2.95,74497,0
+MAXN.US,D,20250401,000000,3,3.16,2.93,3.02,97296,0
+MAXN.US,D,20250402,000000,2.96,3.18,2.9011,3.05,138344,0
+MAXN.US,D,20250403,000000,2.95,3.01,2.8,2.83,213325,0
+MAXN.US,D,20250404,000000,2.8,2.8692,2.49,2.8,274436,0
+MAXN.US,D,20250407,000000,2.6,3.15,2.6,3,244886,0
+MAXN.US,D,20250408,000000,3.1,3.1181,2.6786,2.71,249063,0
+MAXN.US,D,20250409,000000,2.7,3,2.6,2.97,213826,0
+MAXN.US,D,20250410,000000,2.9,3.3,2.811,3.28,305534,0
+MAXN.US,D,20250411,000000,3.27,3.3485,2.9505,3.1,186114,0
+MAXN.US,D,20250414,000000,3.2,3.24,2.98,3.03,80385,0
+MAXN.US,D,20250415,000000,3.03,3.134,2.77,2.8,133330,0
+MAXN.US,D,20250416,000000,2.89,2.8946,2.68,2.76,161897,0
+MAXN.US,D,20250417,000000,2.8,2.92,2.75,2.86,88069,0
+MAXN.US,D,20250421,000000,2.88,2.88,2.52,2.53,161862,0
+MAXN.US,D,20250422,000000,2.61,2.73,2.6,2.73,249429,0
+MAXN.US,D,20250423,000000,2.77,3.5,2.77,3.35,586023,0
+MAXN.US,D,20250424,000000,3.4,3.7299,3.26,3.48,272809,0
+MAXN.US,D,20250425,000000,3.41,3.6364,3.3517,3.55,113451,0
+MAXN.US,D,20250428,000000,3.52,3.6375,3.2149,3.32,106686,0
+MAXN.US,D,20250429,000000,3.33,3.4688,3.2537,3.35,40998,0
+MAXN.US,D,20250430,000000,3.26,3.39,3.031,3.37,142264,0
+MAXN.US,D,20250501,000000,3.4,3.43,3.02,3.04,149806,0
+MAXN.US,D,20250502,000000,3.05,3.17,2.8501,2.87,191179,0
+MAXN.US,D,20250505,000000,2.92,2.94,2.72,2.8,80430,0
+MAXN.US,D,20250506,000000,2.8,2.9,2.741,2.79,61376,0
+MAXN.US,D,20250507,000000,2.81,2.83,2.76,2.82,91639,0
+MAXN.US,D,20250508,000000,2.86,3.1,2.86,3.08,104750,0
+MAXN.US,D,20250509,000000,3.12,3.2,2.96,3.14,139393,0
+MAXN.US,D,20250512,000000,3.51,3.7389,3.16,3.55,414704,0
+MAXN.US,D,20250513,000000,3.54,4.33,3.54,4.25,653229,0
+MAXN.US,D,20250514,000000,4.22,4.39,3.86,3.92,410980,0
+MAXN.US,D,20250515,000000,3.91,3.949,3.632,3.86,118394,0
+MAXN.US,D,20250516,000000,3.86,4.0799,3.72,3.75,122498,0
+MAXN.US,D,20250519,000000,3.75,3.87,3.612,3.71,121809,0
+MAXN.US,D,20250520,000000,3.71,3.9,3.29,3.43,147185,0
+MAXN.US,D,20250521,000000,3.35,3.4788,3.2058,3.29,144051,0
+MAXN.US,D,20250522,000000,2.96,3.1089,2.9,2.98,482494,0
+MAXN.US,D,20250523,000000,3.01,3.04,2.9,2.91,157971,0
+MAXN.US,D,20250527,000000,3.02,3.07,2.8,2.99,194871,0
+MAXN.US,D,20250528,000000,3,3.0695,2.87,2.9,67846,0
+MAXN.US,D,20250529,000000,2.98,3.03,2.885,2.96,101664,0
+MAXN.US,D,20250530,000000,2.97,3.1602,2.92,3.05,151469,0
+MAXN.US,D,20250602,000000,3.07,3.07,2.8869,2.93,85242,0
+MAXN.US,D,20250603,000000,2.95,3.19,2.89,3.12,141754,0
+MAXN.US,D,20250604,000000,3.15,3.15,2.97,3.02,60248,0
+MAXN.US,D,20250605,000000,3.02,3.09,2.9,2.98,102764,0
+MAXN.US,D,20250606,000000,2.98,3.0907,2.97,3.02,76288,0
+MAXN.US,D,20250609,000000,3.02,3.2899,3.02,3.18,163980,0
+MAXN.US,D,20250610,000000,3.17,3.45,3.11,3.425,269492,0
+MAXN.US,D,20250611,000000,3.4,3.47,3.15,3.19,151625,0
+MAXN.US,D,20250612,000000,3.19,3.2351,3.05,3.07,121350,0
+MAXN.US,D,20250613,000000,3,3.29,2.92,3.07,186316,0
+MAXN.US,D,20250616,000000,3.15,3.35,3.05,3.35,175866,0
+MAXN.US,D,20250617,000000,3.26,3.4,2.99,2.995,280222,0
+MAXN.US,D,20250618,000000,3,3.02,2.98,2.99,65146,0
+MAXN.US,D,20250620,000000,3,3.04,2.82,2.87,352124,0
+MAXN.US,D,20250623,000000,2.9,2.946904,2.6,2.64,318827,0
+MAXN.US,D,20250624,000000,2.72,2.9789,2.69,2.92,230666,0
+MAXN.US,D,20250625,000000,2.94,3.0201,2.861,2.96,115747,0
+MAXN.US,D,20250626,000000,3.03,3.07,2.9501,3.04,141095,0
+MAXN.US,D,20250627,000000,3.03,3.2601,3,3.07,262178,0
+MAXN.US,D,20250630,000000,3.13,3.1435,3.0157,3.06,97991,0
+MAXN.US,D,20250701,000000,3.05,3.27,3.02,3.27,145984,0
+MAXN.US,D,20250702,000000,3.24,3.72,3.2,3.68,353448,0
+MAXN.US,D,20250703,000000,3.53,3.88,3.53,3.85,206941,0
+MAXN.US,D,20250707,000000,3.75,4.0092,3.75,3.89,195285,0
+MAXN.US,D,20250708,000000,3.87,4.2,3.8514,4.09,194479,0
+MAXN.US,D,20250709,000000,4.12,4.3397,4.03,4.23,115490,0
+MAXN.US,D,20250710,000000,4.2,4.3,4.074,4.11,115953,0
+MAXN.US,D,20250711,000000,4.08,4.08,3.57,3.59,476034,0
+MAXN.US,D,20250714,000000,3.6,3.9995,3.28,3.295,242289,0
+MAXN.US,D,20250715,000000,3.39,3.43,3.2,3.28,139800,0
+MAXN.US,D,20250716,000000,3.28,3.3899,3.2301,3.26,97922,0
+MAXN.US,D,20250717,000000,3.26,3.5088,3.26,3.45,101809,0
+MAXN.US,D,20250718,000000,3.41,3.5933,3.33,3.53,137814,0
+MAXN.US,D,20250721,000000,3.58,4.2799,3.58,4.23,459124,0
+MAXN.US,D,20250722,000000,4.31,4.9699,4.21,4.44,452401,0
+MAXN.US,D,20250723,000000,4.43,4.55,4.16,4.39,204947,0
+MAXN.US,D,20250724,000000,4.31,4.6991,4.25,4.65,140669,0
+MAXN.US,D,20250725,000000,4.68,4.8,4.3816,4.7,134973,0
+MAXN.US,D,20250728,000000,4.63,4.85,4.28,4.84,229018,0
+MAXN.US,D,20250729,000000,4.87,4.97,4.43,4.58,138008,0
+MAXN.US,D,20250730,000000,4.48,4.6499,4.24,4.34,218895,0
+MAXN.US,D,20250731,000000,4.34,4.5984,3.8244,3.87,194639,0
+MAXN.US,D,20250801,000000,3.8,4.22,3.6901,4.18,140288,0
+MAXN.US,D,20250804,000000,4.2,4.58,4.04,4.44,118509,0
+MAXN.US,D,20250805,000000,4.44,4.44,4.12,4.25,79497,0
+MAXN.US,D,20250806,000000,4.23,4.265,3.9014,4.09,80771,0
+MAXN.US,D,20250807,000000,4.16,4.28,3.9,3.99,83436,0
+MAXN.US,D,20250808,000000,4.01,4.0885,3.75,3.75,110701,0
+MAXN.US,D,20250811,000000,3.75,3.8615,3.6,3.625,151018,0
+MAXN.US,D,20250812,000000,3.69,3.72,3.5,3.64,81663,0
+MAXN.US,D,20250813,000000,3.59,3.86,3.59,3.79,93248,0
+MAXN.US,D,20250814,000000,3.69,3.97,3.5,3.93,195377,0
+MAXN.US,D,20250815,000000,3.96,4.0486,3.6594,3.99,180109,0
+MAXN.US,D,20250818,000000,3.99,4.35,3.92,4.28,291078,0
+MAXN.US,D,20250819,000000,4.22,4.3369,3.68,3.85,166385,0
+MAXN.US,D,20250820,000000,3.83,4,3.77,3.9,63426,0
+MAXN.US,D,20250821,000000,3.82,4,3.5,3.925,224885,0
+MAXN.US,D,20250822,000000,3.9,4.33,3.7473,4.2,266794,0
+MAXN.US,D,20250825,000000,4.1,4.48,4.05,4.3,118946,0
+MAXN.US,D,20250826,000000,4.26,4.44,4.03,4.08,79891,0
+MAXN.US,D,20250827,000000,4.13,4.3103,3.74,3.79,266485,0
+MAXN.US,D,20250828,000000,3.86,4,3.63,3.68,226118,0
+MAXN.US,D,20250829,000000,3.71,3.71,3.55,3.65,90339,0
+MAXN.US,D,20250902,000000,3.58,3.68,3.51,3.57,73376,0
+MAXN.US,D,20250903,000000,3.54,3.7104,3.51,3.67,61999,0
+MAXN.US,D,20250904,000000,3.66,3.76,3.5455,3.66,29782,0
+MAXN.US,D,20250905,000000,3.73,4.06,3.73,3.96,125083,0
+MAXN.US,D,20250908,000000,3.96,4.05,3.75,3.82,61655,0
+MAXN.US,D,20250909,000000,3.82,4.03,3.8,3.99,72978,0
+MAXN.US,D,20250910,000000,3.95,3.99,3.8318,3.94,51732,0
+MAXN.US,D,20250911,000000,3.95,4,3.76,3.96,65380,0
+MAXN.US,D,20250912,000000,3.99,4,3.82,3.84,43528,0
+MAXN.US,D,20250915,000000,3.84,4.18,3.75,4.05,167981,0
+MAXN.US,D,20250916,000000,4.02,4.13,3.9,3.95,78223,0
+MAXN.US,D,20250917,000000,4.01,4.08,3.75,3.8,125802,0
+MAXN.US,D,20250918,000000,3.79,3.8299,3.67,3.73,91858,0
+MAXN.US,D,20250919,000000,3.73,3.8,3.67,3.71,79490,0
+MAXN.US,D,20250922,000000,3.66,3.85,3.6313,3.85,75956,0
+MAXN.US,D,20250923,000000,3.85,3.94,3.7042,3.76,81081,0
+MAXN.US,D,20250924,000000,3.75,3.95,3.6914,3.81,79829,0
+MAXN.US,D,20250925,000000,3.76,3.84,3.53,3.62,146983,0
+MAXN.US,D,20250926,000000,3.62,3.62,3.44,3.53,97969,0
+MAXN.US,D,20250929,000000,3.55,3.65,3.47,3.55,88233,0
+MAXN.US,D,20250930,000000,3.58,3.5887,3.1601,3.35,362774,0
+MAXN.US,D,20251001,000000,3.38,3.59,3.35,3.58,98508,0
+MAXN.US,D,20251002,000000,3.6,3.78,3.58,3.78,67113,0
+MAXN.US,D,20251003,000000,3.68,3.85,3.57,3.6,144224,0
+MAXN.US,D,20251006,000000,3.74,3.7577,3.5777,3.67,118486,0
+MAXN.US,D,20251007,000000,3.65,3.65,3.36,3.49,109598,0
+MAXN.US,D,20251008,000000,3.46,3.62,3.44,3.52,76118,0
+MAXN.US,D,20251009,000000,3.5,3.62,3.45,3.62,84848,0
+MAXN.US,D,20251010,000000,3.63,3.63,3.3001,3.36,180891,0
+MAXN.US,D,20251013,000000,3.42,3.5827,3.42,3.53,73009,0
+MAXN.US,D,20251014,000000,3.53,3.8,3.4,3.79,161005,0
+MAXN.US,D,20251015,000000,3.85,3.86,3.54,3.81,162825,0
+MAXN.US,D,20251016,000000,3.84,3.85,3.501,3.57,70800,0
+MAXN.US,D,20251017,000000,3.56,3.59,3.4009,3.55,78153,0
+MAXN.US,D,20251020,000000,3.58,3.67,3.52,3.66,45387,0
+MAXN.US,D,20251021,000000,3.6,3.65,3.5,3.52,45632,0
+MAXN.US,D,20251022,000000,3.5,3.58,3.3884,3.48,85915,0
+MAXN.US,D,20251023,000000,3.48,3.65,3.42,3.56,98567,0
+MAXN.US,D,20251024,000000,3.56,3.7199,3.53,3.55,66687,0
+MAXN.US,D,20251027,000000,3.6,3.6387,3.465,3.55,56617,0
+MAXN.US,D,20251028,000000,3.56,3.56,3.38,3.44,42260,0
+MAXN.US,D,20251029,000000,3.45,3.66,3.405,3.41,95060,0
+MAXN.US,D,20251030,000000,3.47,3.5,3.3,3.43,87835,0
+MAXN.US,D,20251031,000000,3.48,3.67,3.41,3.62,95628,0
+MAXN.US,D,20251103,000000,3.65,3.68,3.525,3.62,18240,0
+MAXN.US,D,20251104,000000,3.47,3.65,3.43,3.48,46213,0
+MAXN.US,D,20251105,000000,3.5325,3.89,3.5,3.75,170563,0
+MAXN.US,D,20251106,000000,3.79,3.79,3.5112,3.55,40333,0
+MAXN.US,D,20251107,000000,3.48,3.54,3.28,3.37,132715,0
+MAXN.US,D,20251110,000000,3.46,3.7,3.41,3.45,90027,0
+MAXN.US,D,20251111,000000,3.42,3.733,3.42,3.52,67769,0
+MAXN.US,D,20251112,000000,3.58,3.68,3.5,3.5,42778,0
+MAXN.US,D,20251113,000000,3.48,3.65,3.35,3.39,79271,0
+MAXN.US,D,20251114,000000,3.3,3.46,3.3,3.31,44912,0
+MAXN.US,D,20251117,000000,3.26,3.3877,2.92,3.08,144087,0
+MAXN.US,D,20251118,000000,3.06,3.24,2.92,3.01,256244,0
+MAXN.US,D,20251119,000000,3,3.1,2.89,2.91,91834,0
+MAXN.US,D,20251120,000000,2.93,2.98,2.65,2.68,107153,0
+MAXN.US,D,20251121,000000,2.66,2.84,2.56,2.67,69215,0
+MAXN.US,D,20251124,000000,2.71,2.94,2.71,2.9,64892,0
+MAXN.US,D,20251125,000000,2.95,2.95,2.83,2.93,40849,0
+MAXN.US,D,20251126,000000,2.91,3.08,2.87,2.98,84350,0
+MAXN.US,D,20251128,000000,2.97,3.14,2.97,3.04,24593,0
+MAXN.US,D,20251201,000000,2.89,3,2.83,2.88,44320,0
+MAXN.US,D,20251202,000000,2.92,2.97,2.9,2.95,25784,0
+MAXN.US,D,20251203,000000,2.88,2.9254,2.81,2.88,48224,0
+MAXN.US,D,20251204,000000,2.85,3.06,2.82,2.99,30258,0
+MAXN.US,D,20251205,000000,2.94,3.14,2.9304,2.97,36138,0
+MAXN.US,D,20251208,000000,2.94,3.1,2.9241,2.99,44009,0
+MAXN.US,D,20251209,000000,3.08,3.2,2.99,3.08,52124,0
+MAXN.US,D,20251210,000000,3.08,3.385,3.08,3.21,90283,0
+MAXN.US,D,20251211,000000,3.15,3.6,3.1373,3.54,83057,0
+MAXN.US,D,20251212,000000,3.53,3.73,3.4121,3.54,68206,0
+MAXN.US,D,20251215,000000,3.53,3.55,3.31,3.35,45868,0
+MAXN.US,D,20251216,000000,3.34,3.45,3.16,3.31,42753,0
+MAXN.US,D,20251217,000000,3.3,3.45,3.2,3.24,44536,0
+MAXN.US,D,20251218,000000,3.29,3.37,3.1897,3.19,37282,0
+MAXN.US,D,20251219,000000,3.19,3.4,3.19,3.37,46977,0
+MAXN.US,D,20251222,000000,3.37,3.62,3.3,3.31,151420,0
+MAXN.US,D,20251223,000000,3.35,3.44,3.22,3.24,44647,0
+MAXN.US,D,20251224,000000,3.32,3.32,3.18,3.22,31994,0
+MAXN.US,D,20251226,000000,3.22,3.3,3.17,3.2,54087,0
+MAXN.US,D,20251229,000000,3.13,3.175,2.92,2.92,87474,0
+MAXN.US,D,20251230,000000,2.9,3.015,2.712,2.78,156723,0
+MAXN.US,D,20251231,000000,2.79,2.8675,2.7248,2.75,55659,0
+MAXN.US,D,20260102,000000,2.84,2.98,2.7311,2.98,27966,0
+MAXN.US,D,20260105,000000,3.03,3.17,2.99,3.15,53022,0
+MAXN.US,D,20260106,000000,3.16,3.17,3.03,3.1,32339,0
+MAXN.US,D,20260107,000000,3.06,3.1653,3,3.08,16662,0
+MAXN.US,D,20260108,000000,3.04,3.15,2.99,3.03,15473,0
+MAXN.US,D,20260109,000000,3.05,3.11,2.9837,3.08,11004,0
+MAXN.US,D,20260112,000000,3.08,3.11,3,3.1,22194,0
+MAXN.US,D,20260113,000000,3.08,3.17,3.0446,3.14,28030,0
+MAXN.US,D,20260114,000000,3.07,3.1708,3.045,3.05,13989,0
+MAXN.US,D,20260115,000000,3.08,3.08,2.8701,2.95,39163,0
+MAXN.US,D,20260116,000000,2.94,3.02,2.85,2.93,18484,0
+MAXN.US,D,20260120,000000,2.81,2.82,2.7047,2.74,71899,0
+MAXN.US,D,20260121,000000,2.72,2.9886,2.7129,2.9,21945,0
+MAXN.US,D,20260122,000000,2.9,3.05,2.9,2.96,38205,0
+MAXN.US,D,20260123,000000,3.43,4.5,2.8,2.96,4280685,0
+MAXN.US,D,20260126,000000,2.92,3.06,2.76,2.87,284927,0
+MAXN.US,D,20260127,000000,2.8,2.83,2.65,2.78,134324,0
+MAXN.US,D,20260128,000000,2.85,2.85,2.59,2.67,187206,0
+MAXN.US,D,20260129,000000,2.66,2.66,2.535,2.64,64631,0
+MAXN.US,D,20260130,000000,2.61,2.63,2.46,2.61,62529,0
+MAXN.US,D,20260202,000000,2.61,2.88,2.55,2.79,150488,0
+MAXN.US,D,20260203,000000,2.79,3.48,2.75,3.28,377887,0
+MAXN.US,D,20260204,000000,3.52,3.95,3.18,3.33,648114,0
+MAXN.US,D,20260205,000000,3.28,3.5,3.1,3.44,182263,0
+MAXN.US,D,20260206,000000,4,4.2,3.51,3.89,1972929,0
+MAXN.US,D,20260209,000000,3.9,4.15,3.2,3.29,651732,0
+MAXN.US,D,20260210,000000,3.12,3.2963,2.91,2.97,410940,0
+MAXN.US,D,20260211,000000,2.95,2.96,2.5001,2.61,643833,0
+MAXN.US,D,20260212,000000,2.67,2.73,2.54,2.56,216848,0
+MAXN.US,D,20260213,000000,2.6,2.63,2.49,2.6,102236,0
+MAXN.US,D,20260217,000000,2.6,2.64,2.48,2.5,208215,0
+MAXN.US,D,20260218,000000,2.6375,2.6375,2.42,2.45,161553,0
diff --git a/daily/us/nasdaq stocks/2/mbcn.us.txt b/daily/us/nasdaq stocks/2/mbcn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..791795b7d65aba47626c56d241a2ae36f5deeb39
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mbcn.us.txt	
@@ -0,0 +1,2570 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MBCN.US,D,20140916,000000,14.0304,14.0304,14.0304,14.0304,1120.248118095,0
+MBCN.US,D,20140917,000000,13.8067,13.8252,13.8067,13.8067,977.91311954363,0
+MBCN.US,D,20140918,000000,13.2394,13.2394,13.084,13.084,6513.6181711173,0
+MBCN.US,D,20140919,000000,13.1417,13.1417,13.084,13.1319,3287.016873021,0
+MBCN.US,D,20140923,000000,13.1417,13.1417,13.1417,13.1417,717.81894952889,0
+MBCN.US,D,20140926,000000,14.171,14.171,14.1095,14.1095,2027.5057347606,0
+MBCN.US,D,20140930,000000,13.3672,13.3801,13.3672,13.3801,1573.8769264278,0
+MBCN.US,D,20141001,000000,13.3801,13.3801,13.3595,13.3595,1259.5111382604,0
+MBCN.US,D,20141002,000000,13.2394,13.2394,13.2394,13.2394,830.45815701559,0
+MBCN.US,D,20141006,000000,13.1603,13.1603,13.1417,13.1417,2887.6596828409,0
+MBCN.US,D,20141008,000000,13.1827,13.1827,13.1827,13.1827,1259.5111382604,0
+MBCN.US,D,20141009,000000,13.1417,13.1417,13.1222,13.1417,1118.2001325043,0
+MBCN.US,D,20141010,000000,13.1417,13.1417,13.1417,13.1417,760.8266469329,0
+MBCN.US,D,20141014,000000,13.1603,13.1603,13.1603,13.1603,4621.2794853407,0
+MBCN.US,D,20141015,000000,13.1603,13.3497,13.1603,13.3497,1367.0303817704,0
+MBCN.US,D,20141021,000000,13.4405,13.4405,13.1417,13.1475,12823.461775963,0
+MBCN.US,D,20141121,000000,13.3204,13.3399,13.3204,13.3399,760.8266469329,0
+MBCN.US,D,20141124,000000,13.169,13.1846,13.169,13.1846,1019.8968241523,0
+MBCN.US,D,20141126,000000,13.2442,13.2442,13.2442,13.2442,687.09916566888,0
+MBCN.US,D,20141201,000000,13.4337,13.4337,13.2442,13.2442,787.45045961157,0
+MBCN.US,D,20141205,000000,13.3448,13.3448,13.3448,13.3448,975.86513395296,0
+MBCN.US,D,20141208,000000,13.3448,13.3448,13.3448,13.3448,559.10006625217,0
+MBCN.US,D,20141209,000000,13.1456,13.1456,13.1456,13.1456,764.92261811423,0
+MBCN.US,D,20141215,000000,13.3409,13.4454,13.3409,13.4454,3645.4143513878,0
+MBCN.US,D,20141216,000000,13.1456,13.5177,13.1456,13.5177,2386.9272059227,0
+MBCN.US,D,20141217,000000,13.1456,13.544,13.1456,13.544,4166.6266842126,0
+MBCN.US,D,20141218,000000,13.7432,13.7432,13.7432,13.7432,1427.4459566951,0
+MBCN.US,D,20141219,000000,13.2091,14.1006,13.1456,13.1456,13376.417885443,0
+MBCN.US,D,20141223,000000,13.1456,13.3878,13.1456,13.3878,861.1779408756,0
+MBCN.US,D,20150105,000000,13.7432,13.8712,13.7432,13.8712,2657.2613038908,0
+MBCN.US,D,20150106,000000,13.8438,13.8438,13.8438,13.8438,5523.4171380297,0
+MBCN.US,D,20150108,000000,13.6651,13.6651,13.6651,13.6651,658.42736739953,0
+MBCN.US,D,20150116,000000,13.7432,13.7432,13.7432,13.7432,303.10186741876,0
+MBCN.US,D,20150120,000000,13.546,13.546,13.546,13.546,273.40607635408,0
+MBCN.US,D,20150127,000000,13.6456,13.6456,13.6456,13.6456,604.15574924685,0
+MBCN.US,D,20150130,000000,13.3262,13.3262,13.3262,13.3262,1251.3191958977,0
+MBCN.US,D,20150202,000000,13.3262,13.3262,13.2482,13.2482,1503.2214235498,0
+MBCN.US,D,20150203,000000,13.2482,13.6456,13.2482,13.544,3008.4908326903,0
+MBCN.US,D,20150209,000000,13.3448,13.3448,13.3448,13.3448,1472.5016396898,0
+MBCN.US,D,20150218,000000,13.3838,13.3838,13.3838,13.3838,1758.1956295879,0
+MBCN.US,D,20150223,000000,13.3448,13.3838,13.3448,13.3838,3063.7864436383,0
+MBCN.US,D,20150226,000000,13.2686,13.2686,13.2588,13.2686,4513.7602418307,0
+MBCN.US,D,20150227,000000,13.2462,13.2462,13.2462,13.2462,1243.127253535,0
+MBCN.US,D,20150303,000000,12.8468,12.8468,12.8468,12.8468,2988.0109767836,0
+MBCN.US,D,20150304,000000,12.8468,12.8468,12.8468,12.8468,5481.433433421,0
+MBCN.US,D,20150305,000000,12.8468,12.8468,12.6465,12.6465,5981.1419175438,0
+MBCN.US,D,20150306,000000,12.8468,12.8468,12.6465,12.6465,1746.9317088392,0
+MBCN.US,D,20150309,000000,13.1808,13.1808,13.1808,13.1808,3487.7194609064,0
+MBCN.US,D,20150311,000000,13.2462,13.2462,13.2462,13.2462,260.09417001475,0
+MBCN.US,D,20150316,000000,12.6798,12.6798,12.6798,12.6798,260.09417001475,0
+MBCN.US,D,20150317,000000,12.8468,12.8468,12.8468,12.8468,1746.9317088392,0
+MBCN.US,D,20150318,000000,12.8468,12.8468,12.8468,12.8468,3986.4039522339,0
+MBCN.US,D,20150319,000000,13.0079,13.048,13.0079,13.048,1243.127253535,0
+MBCN.US,D,20150323,000000,12.8468,12.8468,12.8468,12.8468,5481.433433421,0
+MBCN.US,D,20150324,000000,12.7402,12.7402,12.7402,12.7402,749.56272618423,0
+MBCN.US,D,20150402,000000,13.2462,13.2462,13.2462,13.2462,991.22502588297,0
+MBCN.US,D,20150409,000000,13.2511,13.2511,13.2462,13.2462,636.92351869753,0
+MBCN.US,D,20150413,000000,13.2462,13.2462,13.2462,13.2462,991.22502588297,0
+MBCN.US,D,20150414,000000,12.6876,13.2462,12.6876,13.2462,749.56272618423,0
+MBCN.US,D,20150415,000000,13.0773,13.0773,13.0773,13.0773,260.09417001475,0
+MBCN.US,D,20150416,000000,13.0773,13.0773,13.0773,13.0773,604.15574924685,0
+MBCN.US,D,20150420,000000,12.6876,12.6876,12.6876,12.6876,1243.127253535,0
+MBCN.US,D,20150422,000000,12.7286,12.7286,12.7286,12.7286,269.31010517275,0
+MBCN.US,D,20150430,000000,12.7871,12.7871,12.7871,12.7871,3238.8892116403,0
+MBCN.US,D,20150501,000000,12.8468,12.8468,12.8468,12.8468,3986.4039522339,0
+MBCN.US,D,20150504,000000,12.7286,12.7286,12.7286,12.7286,5229.5312057689,0
+MBCN.US,D,20150505,000000,12.7365,12.8468,12.6876,12.7462,22913.886781181,0
+MBCN.US,D,20150506,000000,12.6876,12.6876,12.6876,12.6876,3051.4985300943,0
+MBCN.US,D,20150511,000000,12.8468,12.8468,12.8468,12.8468,749.56272618423,0
+MBCN.US,D,20150512,000000,12.7628,12.7677,12.7628,12.7677,1602.5487246972,0
+MBCN.US,D,20150513,000000,12.8067,12.9181,12.8067,12.8468,5981.1419175438,0
+MBCN.US,D,20150515,000000,13.2462,13.2462,13.2462,13.2462,267.26211958208,0
+MBCN.US,D,20150521,000000,13.2462,13.2462,13.048,13.048,4483.0404579707,0
+MBCN.US,D,20150526,000000,13.6515,13.6515,13.4473,13.4473,1049.592615217,0
+MBCN.US,D,20150527,000000,13.3478,13.3517,13.0939,13.0939,2988.0109767836,0
+MBCN.US,D,20150528,000000,13.1016,13.1016,13.0684,13.0684,1894.3866713672,0
+MBCN.US,D,20150609,000000,13.2569,13.2569,13.2365,13.2365,8520.6440499713,0
+MBCN.US,D,20150611,000000,13.1553,13.1553,13.1553,13.1553,518.14035443882,0
+MBCN.US,D,20150612,000000,13.0557,13.0557,13.051,13.0557,5187.5475011603,0
+MBCN.US,D,20150615,000000,13.2569,13.2569,13.0773,13.2365,11118.513771732,0
+MBCN.US,D,20150616,000000,13.2569,13.2569,12.963,13.2569,8646.5951637973,0
+MBCN.US,D,20150617,000000,13.2569,13.3184,13.1553,13.3184,4939.7412446895,0
+MBCN.US,D,20150618,000000,13.3019,13.3585,13.1407,13.3585,3461.0956482277,0
+MBCN.US,D,20150619,000000,12.8136,12.8136,12.8136,12.8136,7662.5380874817,0
+MBCN.US,D,20150622,000000,13.0557,13.3585,13.0314,13.2989,2962.4111569002,0
+MBCN.US,D,20150624,000000,13.4337,13.6222,13.3585,13.6222,1732.5958097045,0
+MBCN.US,D,20150625,000000,13.6222,13.6222,13.6222,13.6222,492.54053455548,0
+MBCN.US,D,20150626,000000,12.7735,13.338,12.7735,13.338,984.05707631563,0
+MBCN.US,D,20150629,000000,13.7648,13.7648,12.8488,13.2569,2962.4111569002,0
+MBCN.US,D,20150701,000000,13.0128,13.0128,13.0128,13.0128,984.05707631563,0
+MBCN.US,D,20150707,000000,12.9542,12.9542,12.752,12.8575,2228.208322646,0
+MBCN.US,D,20150708,000000,12.8965,12.9044,12.8526,12.8526,984.05707631563,0
+MBCN.US,D,20150716,000000,12.9434,12.9434,12.752,12.7921,5685.2079996924,0
+MBCN.US,D,20150717,000000,12.7559,12.7921,12.672,12.7921,3214.3133845523,0
+MBCN.US,D,20150720,000000,12.7921,12.7921,12.7921,12.7921,2228.208322646,0
+MBCN.US,D,20150721,000000,12.7921,12.7921,12.7735,12.7735,743.41876941223,0
+MBCN.US,D,20150722,000000,12.7735,12.7735,12.711,12.711,492.54053455548,0
+MBCN.US,D,20150723,000000,12.5733,12.7921,12.5557,12.7921,5431.2577864497,0
+MBCN.US,D,20150724,000000,13.3585,13.3585,13.3545,13.3545,743.41876941223,0
+MBCN.US,D,20150729,000000,12.6876,12.6876,12.672,12.6876,1481.7175748478,0
+MBCN.US,D,20150730,000000,12.709,12.752,12.709,12.752,1481.7175748478,0
+MBCN.US,D,20150804,000000,12.752,12.8165,12.752,12.8165,1231.8633327864,0
+MBCN.US,D,20150805,000000,12.7735,12.8526,12.7735,12.8332,4693.9829738094,0
+MBCN.US,D,20150806,000000,12.6515,12.6515,12.6515,12.6515,362.49344954811,0
+MBCN.US,D,20150807,000000,12.752,12.752,12.752,12.752,258.04618442408,0
+MBCN.US,D,20150813,000000,12.752,12.752,12.752,12.752,2714.6049004295,0
+MBCN.US,D,20150814,000000,12.6515,12.6515,12.6515,12.6515,984.05707631563,0
+MBCN.US,D,20150820,000000,12.752,12.752,12.752,12.752,2469.8706223448,0
+MBCN.US,D,20150821,000000,12.752,12.752,12.752,12.752,1481.7175748478,0
+MBCN.US,D,20150831,000000,12.7598,12.9434,12.7598,12.9434,743.41876941223,0
+MBCN.US,D,20150902,000000,12.7579,12.7677,12.3302,12.3302,8083.3991263638,0
+MBCN.US,D,20150909,000000,12.3868,12.3868,12.3507,12.3507,1469.4296613038,0
+MBCN.US,D,20150914,000000,12.3828,12.4718,12.3828,12.4718,488.44456337415,0
+MBCN.US,D,20150915,000000,12.3507,12.3507,12.3507,12.3507,1350.6464970451,0
+MBCN.US,D,20150916,000000,12.4122,12.4122,12.4122,12.4122,255.99819883341,0
+MBCN.US,D,20150917,000000,12.4503,12.4503,12.3507,12.3507,488.44456337415,0
+MBCN.US,D,20150918,000000,12.4503,12.9913,12.4503,12.9913,2938.8593226076,0
+MBCN.US,D,20150925,000000,13.8818,13.8818,13.8818,13.8818,1958.8982174733,0
+MBCN.US,D,20150929,000000,13.0656,13.0656,12.5011,12.5011,735.22682704956,0
+MBCN.US,D,20151006,000000,12.5743,12.5821,12.5743,12.5743,1958.8982174733,0
+MBCN.US,D,20151007,000000,12.6563,12.6563,12.4943,12.4943,1469.4296613038,0
+MBCN.US,D,20151008,000000,12.4943,12.6778,12.4943,12.6778,2448.3667736427,0
+MBCN.US,D,20151009,000000,12.6563,12.6563,12.6563,12.6563,735.22682704956,0
+MBCN.US,D,20151014,000000,12.6212,12.6212,12.5353,12.5353,977.91311954363,0
+MBCN.US,D,20151015,000000,12.5353,12.5353,12.4981,12.5353,4656.0952403821,0
+MBCN.US,D,20151021,000000,12.4943,12.4943,12.4943,12.4943,6119.3809449139,0
+MBCN.US,D,20151022,000000,12.4943,12.4943,11.1739,11.7979,42862.290427075,0
+MBCN.US,D,20151023,000000,11.9366,12.2472,11.921,12.2286,14945.174847895,0
+MBCN.US,D,20151029,000000,12.6368,12.6593,12.6076,12.6593,5386.202103455,0
+MBCN.US,D,20151030,000000,12.6778,13.0656,12.6778,12.8605,4159.4587346453,0
+MBCN.US,D,20151102,000000,13.2648,13.4718,13.0401,13.0401,1613.8126454458,0
+MBCN.US,D,20151103,000000,13.3712,13.3712,13.3136,13.3136,977.91311954363,0
+MBCN.US,D,20151104,000000,13.0656,13.0703,13.0656,13.0656,1292.2789077111,0
+MBCN.US,D,20151106,000000,13.2355,13.2355,12.7677,12.7677,8816.5779678227,0
+MBCN.US,D,20151111,000000,12.8605,13.2725,12.8605,13.2725,735.22682704956,0
+MBCN.US,D,20151112,000000,13.3224,13.4718,13.0703,13.2686,4159.4587346453,0
+MBCN.US,D,20151116,000000,13.8605,13.8818,13.8605,13.8818,9061.3122459074,0
+MBCN.US,D,20151118,000000,13.2725,13.3272,13.2725,13.3272,488.44456337415,0
+MBCN.US,D,20151120,000000,13.3917,13.3917,13.3917,13.3917,735.22682704956,0
+MBCN.US,D,20151123,000000,13.3917,13.8818,13.3917,13.8818,2448.3667736427,0
+MBCN.US,D,20151124,000000,13.8818,13.8818,13.8771,13.8771,1717.2359177745,0
+MBCN.US,D,20151125,000000,13.6202,13.6202,13.6202,13.6202,488.44456337415,0
+MBCN.US,D,20151127,000000,13.8868,13.8868,13.8868,13.8868,253.95021324274,0
+MBCN.US,D,20151130,000000,13.7881,13.7881,13.7881,13.7881,253.95021324274,0
+MBCN.US,D,20151201,000000,13.8965,14.2412,13.8917,14.2412,30708.519939261,0
+MBCN.US,D,20151202,000000,14.3048,14.3048,14.3048,14.3048,553.9801022755,0
+MBCN.US,D,20151203,000000,14.2843,14.3048,14.0363,14.2412,5171.1636164349,0
+MBCN.US,D,20151207,000000,14.1309,14.1309,14.1309,14.1309,484.34859219281,0
+MBCN.US,D,20151210,000000,13.8917,13.8917,13.8917,13.8917,484.34859219281,0
+MBCN.US,D,20151211,000000,13.9367,13.9367,13.9367,13.9367,484.34859219281,0
+MBCN.US,D,20151215,000000,13.8917,13.8917,13.8917,13.8917,253.95021324274,0
+MBCN.US,D,20151216,000000,13.8917,13.8917,13.8917,13.8917,253.95021324274,0
+MBCN.US,D,20151218,000000,14.2003,14.2003,14.2003,14.2003,731.13085586822,0
+MBCN.US,D,20151221,000000,13.8917,13.8917,13.8917,13.8917,253.95021324274,0
+MBCN.US,D,20151222,000000,13.8917,13.8917,13.4131,13.669,7611.338447715,0
+MBCN.US,D,20151223,000000,13.4971,13.4971,13.3975,13.3975,731.13085586822,0
+MBCN.US,D,20151229,000000,13.7931,13.7931,13.2169,13.2169,2009.0738644446,0
+MBCN.US,D,20151231,000000,13.2169,13.7256,13.2169,13.337,2871.2757981155,0
+MBCN.US,D,20160105,000000,13.3155,13.3155,13.3155,13.3155,611.32369881419,0
+MBCN.US,D,20160106,000000,13.7668,13.7668,13.584,13.584,2649.0693615281,0
+MBCN.US,D,20160107,000000,13.7881,13.7881,13.7881,13.7881,505.85244089482,0
+MBCN.US,D,20160108,000000,13.6846,13.9952,13.6846,13.9952,669.6912881482,0
+MBCN.US,D,20160112,000000,14.1544,14.1544,14.1544,14.1544,360.44546395744,0
+MBCN.US,D,20160113,000000,13.587,13.8917,13.584,13.8917,2208.7524595347,0
+MBCN.US,D,20160115,000000,13.8917,13.8917,13.7169,13.7169,2223.0883586693,0
+MBCN.US,D,20160119,000000,13.669,13.669,13.669,13.669,253.95021324274,0
+MBCN.US,D,20160120,000000,13.584,13.584,13.584,13.584,2425.8389321454,0
+MBCN.US,D,20160121,000000,13.7022,13.7022,13.6651,13.6651,484.34859219281,0
+MBCN.US,D,20160125,000000,13.6651,13.6651,13.584,13.584,1259.5111382604,0
+MBCN.US,D,20160126,000000,13.584,13.584,13.584,13.584,253.95021324274,0
+MBCN.US,D,20160202,000000,13.9952,13.9952,13.7784,13.7784,484.34859219281,0
+MBCN.US,D,20160205,000000,13.7881,13.7881,13.7881,13.7881,971.76916277163,0
+MBCN.US,D,20160209,000000,13.7881,13.7881,13.7881,13.7881,253.95021324274,0
+MBCN.US,D,20160212,000000,13.584,13.8917,13.584,13.8917,971.76916277163,0
+MBCN.US,D,20160217,000000,13.6846,13.6846,13.6846,13.6846,253.95021324274,0
+MBCN.US,D,20160218,000000,13.6846,13.6846,13.6242,13.6242,484.34859219281,0
+MBCN.US,D,20160223,000000,13.6242,13.6242,13.6242,13.6242,253.95021324274,0
+MBCN.US,D,20160301,000000,13.043,13.0743,13.043,13.0743,1176.5677218384,0
+MBCN.US,D,20160302,000000,13.2804,13.2804,13.1212,13.1622,1082.3603846677,0
+MBCN.US,D,20160304,000000,14.0235,14.0235,14.0235,14.0235,370.68539191078,0
+MBCN.US,D,20160307,000000,13.3634,13.3634,13.3419,13.3419,1126.392074867,0
+MBCN.US,D,20160308,000000,13.3214,13.3214,13.3214,13.3214,258.04618442408,0
+MBCN.US,D,20160311,000000,13.1104,13.1339,13.1104,13.1339,626.68359074419,0
+MBCN.US,D,20160315,000000,13.5899,13.5899,13.5899,13.5899,791.54643079291,0
+MBCN.US,D,20160318,000000,13.9854,13.9854,13.9854,13.9854,355.32549998078,0
+MBCN.US,D,20160321,000000,13.0919,13.0919,13.0743,13.0743,1253.3671814884,0
+MBCN.US,D,20160329,000000,13.2804,13.2804,13.2804,13.2804,480.25262101148,0
+MBCN.US,D,20160330,000000,13.2804,13.2804,13.2804,13.2804,727.03488468689,0
+MBCN.US,D,20160331,000000,13.7266,13.7266,13.0743,13.0743,1956.8502318826,0
+MBCN.US,D,20160404,000000,13.0743,13.0743,13.0557,13.0743,2860.0118773669,0
+MBCN.US,D,20160407,000000,12.9444,12.9444,12.9444,12.9444,480.25262101148,0
+MBCN.US,D,20160412,000000,13.0743,13.0743,13.0743,13.0743,1690.6121050958,0
+MBCN.US,D,20160413,000000,13.4874,13.4874,13.4874,13.4874,727.03488468689,0
+MBCN.US,D,20160414,000000,13.6944,13.6944,13.6944,13.6944,407.54913254279,0
+MBCN.US,D,20160420,000000,13.1016,13.1973,13.0743,13.1573,1805.2992981732,0
+MBCN.US,D,20160421,000000,13.2305,13.2305,13.2305,13.2305,626.68359074419,0
+MBCN.US,D,20160428,000000,13.2628,13.2628,13.2628,13.2628,632.82754751619,0
+MBCN.US,D,20160503,000000,13.2843,13.3801,13.2804,13.3801,1658.8683284405,0
+MBCN.US,D,20160504,000000,13.2784,13.2784,13.2784,13.2784,465.91672187681,0
+MBCN.US,D,20160506,000000,13.1456,13.1475,13.1172,13.1172,3375.0802534197,0
+MBCN.US,D,20160511,000000,13.1769,13.1769,13.0743,13.0743,3573.7348557144,0
+MBCN.US,D,20160512,000000,13.1769,13.1769,13.1769,13.1769,785.40247402091,0
+MBCN.US,D,20160513,000000,13.051,13.1808,13.051,13.1573,1960.9462030639,0
+MBCN.US,D,20160516,000000,13.2628,13.2804,13.0821,13.2804,6027.2215933338,0
+MBCN.US,D,20160517,000000,13.2804,13.2804,13.1202,13.1202,2649.0693615281,0
+MBCN.US,D,20160518,000000,13.2628,13.2794,13.2628,13.2794,480.25262101148,0
+MBCN.US,D,20160519,000000,13.0684,13.1544,13.0646,13.0743,2929.6433874496,0
+MBCN.US,D,20160520,000000,13.2755,13.2755,13.0743,13.0743,1950.7062751106,0
+MBCN.US,D,20160524,000000,13.1016,13.1251,13.0743,13.0821,2409.4550474201,0
+MBCN.US,D,20160526,000000,13.2804,13.3224,13.043,13.0743,18115.456542248,0
+MBCN.US,D,20160527,000000,13.2804,13.2804,13.1172,13.2804,5560.2808786617,0
+MBCN.US,D,20160531,000000,13.2804,13.5343,12.9933,13.5343,8945.6010600347,0
+MBCN.US,D,20160601,000000,13.2022,13.2022,13.2022,13.2022,409.59711813346,0
+MBCN.US,D,20160602,000000,13.3653,13.3653,13.3653,13.3653,249.85424206141,0
+MBCN.US,D,20160603,000000,13.3458,13.3458,13.3458,13.3458,600.05977806552,0
+MBCN.US,D,20160606,000000,13.3545,13.3545,13.3478,13.3478,2444.2708024614,0
+MBCN.US,D,20160607,000000,13.3858,13.3898,13.3858,13.3898,2149.3608774053,0
+MBCN.US,D,20160608,000000,13.3858,13.6182,13.3858,13.3975,3347.4324479457,0
+MBCN.US,D,20160609,000000,13.3898,13.3898,13.3692,13.3692,3477.4795329531,0
+MBCN.US,D,20160610,000000,13.3038,13.3898,13.2969,13.3888,3347.4324479457,0
+MBCN.US,D,20160613,000000,13.8106,13.8106,13.296,13.296,2755.5646122428,0
+MBCN.US,D,20160614,000000,13.3898,13.4337,13.3898,13.3898,5239.7711337223,0
+MBCN.US,D,20160615,000000,13.3898,13.4385,13.3898,13.3898,3523.5592087431,0
+MBCN.US,D,20160617,000000,13.2989,13.3019,13.2863,13.3019,1921.0104840459,0
+MBCN.US,D,20160620,000000,13.2863,13.2863,13.2863,13.2863,1715.1879321839,0
+MBCN.US,D,20160621,000000,13.2863,13.3527,13.2863,13.3527,878.58581839627,0
+MBCN.US,D,20160622,000000,13.3898,13.3898,13.3898,13.3898,1511.4133659125,0
+MBCN.US,D,20160623,000000,13.3898,13.6817,13.3527,13.584,22772.575775425,0
+MBCN.US,D,20160624,000000,13.3898,13.6475,13.2863,13.3527,14700.44056981,0
+MBCN.US,D,20160627,000000,13.3898,13.3898,13.2482,13.2482,3821.5411121852,0
+MBCN.US,D,20160630,000000,13.2823,13.3898,13.2462,13.2462,1000.440961041,0
+MBCN.US,D,20160701,000000,13.3077,13.8106,13.3077,13.8106,26415.942141222,0
+MBCN.US,D,20160705,000000,13.3858,13.3858,13.2462,13.2462,3308.520721723,0
+MBCN.US,D,20160708,000000,13.3898,13.3898,13.3898,13.3898,1196.0235849497,0
+MBCN.US,D,20160711,000000,13.3858,13.4718,13.2863,13.3898,11235.248950401,0
+MBCN.US,D,20160713,000000,13.464,13.4718,13.4337,13.4718,4386.7851352093,0
+MBCN.US,D,20160714,000000,13.4024,13.4024,13.3898,13.3898,2843.6279926415,0
+MBCN.US,D,20160715,000000,13.3898,13.3898,13.3898,13.3898,474.10866423948,0
+MBCN.US,D,20160718,000000,13.3545,13.3818,13.3243,13.3818,1196.0235849497,0
+MBCN.US,D,20160719,000000,13.3898,13.3898,13.3898,13.3898,2954.2192145376,0
+MBCN.US,D,20160720,000000,13.5577,13.7042,13.5187,13.6437,20390.768533478,0
+MBCN.US,D,20160721,000000,13.7686,14.0128,13.7677,14.0011,9705.4037141723,0
+MBCN.US,D,20160725,000000,14.0167,14.0167,14.0011,14.0167,2250.7361641434,0
+MBCN.US,D,20160726,000000,14.005,14.127,14.005,14.127,4046.8195271586,0
+MBCN.US,D,20160727,000000,14.1397,14.1456,14.1163,14.1182,5259.2269968336,0
+MBCN.US,D,20160728,000000,14.127,14.127,14.005,14.005,8364.9971450806,0
+MBCN.US,D,20160729,000000,14.005,14.2296,13.9874,14.2296,5667.8001221717,0
+MBCN.US,D,20160801,000000,14.0167,14.0167,13.9776,13.9776,717.81894952889,0
+MBCN.US,D,20160802,000000,13.9776,13.9776,13.9034,13.9034,916.47355182361,0
+MBCN.US,D,20160803,000000,13.8146,13.8146,13.8106,13.8106,669.6912881482,0
+MBCN.US,D,20160805,000000,13.8965,13.8965,13.8761,13.8761,1146.8719307737,0
+MBCN.US,D,20160808,000000,13.8106,13.8155,13.8106,13.8106,7299.0206451382,0
+MBCN.US,D,20160809,000000,13.8106,13.8106,13.8106,13.8106,611.32369881419,0
+MBCN.US,D,20160811,000000,13.9131,13.9151,13.8712,13.9151,873.4658544196,0
+MBCN.US,D,20160815,000000,13.9738,13.9766,13.9562,13.9562,2628.5895056215,0
+MBCN.US,D,20160816,000000,13.9776,13.9933,13.9738,13.9933,717.81894952889,0
+MBCN.US,D,20160818,000000,14.1622,14.1622,14.0401,14.0401,474.10866423948,0
+MBCN.US,D,20160823,000000,14.0323,14.0323,13.9903,13.9903,957.43326363696,0
+MBCN.US,D,20160824,000000,13.9776,13.9776,13.5978,13.5978,43562.701499084,0
+MBCN.US,D,20160826,000000,13.5802,13.9473,13.5802,13.8507,4063.2034118839,0
+MBCN.US,D,20160829,000000,13.6066,13.8146,13.6066,13.8146,3821.5411121852,0
+MBCN.US,D,20160830,000000,13.7208,13.7208,13.7208,13.7208,260.09417001475,0
+MBCN.US,D,20160906,000000,14.0753,14.0939,13.8818,14.0939,5113.8200198962,0
+MBCN.US,D,20160907,000000,14.1261,14.3458,13.9044,14.3458,6022.1016293572,0
+MBCN.US,D,20160908,000000,14.2402,14.3458,14.0626,14.3458,1427.4459566951,0
+MBCN.US,D,20160909,000000,14.4084,14.4084,14.4084,14.4084,470.01269305814,0
+MBCN.US,D,20160912,000000,13.8682,14.3555,13.8682,14.3116,5346.266384437,0
+MBCN.US,D,20160913,000000,14.3888,14.4513,14.3888,14.4513,1658.8683284405,0
+MBCN.US,D,20160914,000000,14.1642,14.4513,14.1642,14.4513,2857.9638917762,0
+MBCN.US,D,20160915,000000,14.2696,14.4513,14.2696,14.4396,3501.0313672457,0
+MBCN.US,D,20160916,000000,14.3048,14.3048,13.923,13.923,5079.0042648549,0
+MBCN.US,D,20160922,000000,14.3458,14.3458,13.9317,13.9317,5134.2998758029,0
+MBCN.US,D,20160923,000000,14.2648,14.2648,13.9278,14.2315,2972.6510848536,0
+MBCN.US,D,20160926,000000,14.1563,14.169,14.0284,14.169,1846.2590099866,0
+MBCN.US,D,20160928,000000,14.046,14.1603,14.042,14.042,2316.2717030447,0
+MBCN.US,D,20160929,000000,14.0899,14.3048,14.0899,14.3048,1354.7424682264,0
+MBCN.US,D,20161003,000000,14.1349,14.2266,14.1349,14.2042,1186.8076497917,0
+MBCN.US,D,20161004,000000,14.3155,14.4513,14.2951,14.423,5870.5506956478,0
+MBCN.US,D,20161005,000000,14.4513,14.4513,14.2696,14.4513,10534.837878392,0
+MBCN.US,D,20161006,000000,14.4317,14.4513,14.3048,14.4513,9564.0927084163,0
+MBCN.US,D,20161011,000000,14.2833,14.4923,14.1349,14.46,10151.864572938,0
+MBCN.US,D,20161012,000000,14.1818,14.4923,14.1818,14.4923,2171.8887189027,0
+MBCN.US,D,20161013,000000,14.5557,14.5557,14.5557,14.5557,3081.1943211589,0
+MBCN.US,D,20161014,000000,14.2735,14.5557,14.2218,14.4923,1658.8683284405,0
+MBCN.US,D,20161018,000000,14.4923,14.5557,14.4923,14.5557,1112.0561757323,0
+MBCN.US,D,20161019,000000,14.5557,14.5557,14.5557,14.5557,496.63650573682,0
+MBCN.US,D,20161021,000000,14.5557,14.5557,14.3673,14.5557,2193.3925676047,0
+MBCN.US,D,20161024,000000,14.381,15.1681,14.381,15.1681,8118.2148814051,0
+MBCN.US,D,20161025,000000,14.7668,14.7668,14.7668,14.7668,273.40607635408,0
+MBCN.US,D,20161027,000000,14.3888,14.5226,14.3888,14.4923,1174.5197362477,0
+MBCN.US,D,20161028,000000,15.046,15.046,15.046,15.046,773.1145604769,0
+MBCN.US,D,20161031,000000,14.4084,14.5773,14.3927,14.5773,2149.3608774053,0
+MBCN.US,D,20161109,000000,14.5773,14.5773,14.5147,14.5147,698.36308641755,0
+MBCN.US,D,20161110,000000,15.0197,15.0197,14.8536,14.8712,1756.1476439972,0
+MBCN.US,D,20161111,000000,14.8536,15.1681,14.5987,14.9806,6461.3945385553,0
+MBCN.US,D,20161116,000000,14.9806,14.9806,14.8712,14.9806,4354.0173657587,0
+MBCN.US,D,20161117,000000,14.9806,15.1886,14.9806,15.0197,1765.3635791552,0
+MBCN.US,D,20161118,000000,15.1886,15.1886,14.7881,14.7881,2584.5578154221,0
+MBCN.US,D,20161123,000000,15.2228,15.9679,15.2228,15.7315,9174.9754461895,0
+MBCN.US,D,20161128,000000,15.627,15.627,15.627,15.627,1269.7510662137,0
+MBCN.US,D,20161201,000000,15.6495,15.6495,15.6495,15.6495,943.09736450229,0
+MBCN.US,D,20161202,000000,15.5636,15.7315,15.5636,15.6046,1829.8751252612,0
+MBCN.US,D,20161205,000000,16.1563,16.2345,15.9444,15.9679,13130.659614563,0
+MBCN.US,D,20161207,000000,15.9444,16.2648,15.7961,16.2648,10159.032522505,0
+MBCN.US,D,20161208,000000,16.2208,16.5841,16.2208,16.5841,662.52333858087,0
+MBCN.US,D,20161209,000000,16.4776,16.5812,16.3184,16.5812,2789.3563744889,0
+MBCN.US,D,20161212,000000,16.1788,16.4659,16.1788,16.3693,7093.1980932762,0
+MBCN.US,D,20161213,000000,16.4776,16.5841,16.1818,16.1818,6944.7191379528,0
+MBCN.US,D,20161215,000000,16.2432,16.2432,16.2432,16.2432,522.23632562016,0
+MBCN.US,D,20161216,000000,16.2501,16.2501,16.2013,16.2013,1584.1168543812,0
+MBCN.US,D,20161219,000000,16.2432,16.2432,16.2432,16.2432,247.80625647074,0
+MBCN.US,D,20161220,000000,16.3703,16.5363,16.3703,16.5275,1445.8778270111,0
+MBCN.US,D,20161221,000000,16.2844,16.2844,16.2844,16.2844,403.45316136146,0
+MBCN.US,D,20161222,000000,16.2013,16.2013,16.2013,16.2013,499.70848412282,0
+MBCN.US,D,20161223,000000,16.2013,16.3497,16.2013,16.3497,1085.4323630537,0
+MBCN.US,D,20161227,000000,16.2189,16.2432,16.2013,16.2432,12858.277531005,0
+MBCN.US,D,20161228,000000,16.3067,16.3067,16.2432,16.2432,6151.1247215692,0
+MBCN.US,D,20161229,000000,16.5802,16.5841,16.5802,16.5841,5149.6597677329,0
+MBCN.US,D,20161230,000000,16.4543,16.4543,16.4543,16.4543,245.75827088008,0
+MBCN.US,D,20170103,000000,16.3703,16.5841,16.3693,16.5841,3207.145434985,0
+MBCN.US,D,20170104,000000,16.4553,16.4553,16.3282,16.3703,3021.8027390296,0
+MBCN.US,D,20170105,000000,16.4982,16.4982,16.4982,16.4982,390.14125502212,0
+MBCN.US,D,20170106,000000,16.3703,16.46,16.3703,16.46,2118.6410935453,0
+MBCN.US,D,20170110,000000,16.3703,16.3703,16.3703,16.3703,620.53963397219,0
+MBCN.US,D,20170111,000000,16.3703,16.3917,16.3703,16.3917,1091.5763198257,0
+MBCN.US,D,20170113,000000,16.422,16.422,16.422,16.422,1312.7587636177,0
+MBCN.US,D,20170118,000000,16.8517,16.8517,16.8517,16.8517,709.62700716622,0
+MBCN.US,D,20170119,000000,16.4553,16.5841,16.4553,16.5841,1813.4912405359,0
+MBCN.US,D,20170123,000000,16.96,16.96,16.837,16.837,1647.6044076918,0
+MBCN.US,D,20170125,000000,16.7531,16.7531,16.7531,16.7531,949.24132127429,0
+MBCN.US,D,20170126,000000,16.9014,16.9014,16.8731,16.8731,717.81894952889,0
+MBCN.US,D,20170127,000000,16.7951,16.7951,16.7951,16.7951,370.68539191078,0
+MBCN.US,D,20170130,000000,16.8801,16.8801,16.6661,16.6661,5008.3487619769,0
+MBCN.US,D,20170131,000000,16.5841,16.5841,16.5841,16.5841,478.20463542081,0
+MBCN.US,D,20170203,000000,17.0089,17.0089,17.0089,17.0089,6351.8273094546,0
+MBCN.US,D,20170207,000000,17.2199,17.2199,17.2199,17.2199,671.73927373887,0
+MBCN.US,D,20170209,000000,17.2462,17.2462,17.2462,17.2462,1044.4726512403,0
+MBCN.US,D,20170210,000000,16.6691,16.6896,16.6691,16.6691,1798.1313486059,0
+MBCN.US,D,20170213,000000,16.7951,17.2423,16.7951,17.2423,7336.9083785656,0
+MBCN.US,D,20170214,000000,17.2238,17.4933,17.2238,17.4933,9872.3145398117,0
+MBCN.US,D,20170215,000000,16.7735,17.2423,16.7531,17.0733,5016.5407043395,0
+MBCN.US,D,20170216,000000,17.1145,17.2854,17.1145,17.2423,5145.5637965516,0
+MBCN.US,D,20170217,000000,17.0089,17.8595,17.0089,17.8595,23784.280657215,0
+MBCN.US,D,20170221,000000,17.4357,17.4357,17.3771,17.4317,6117.3329593232,0
+MBCN.US,D,20170222,000000,17.4367,17.6475,17.4317,17.6475,3661.7982361131,0
+MBCN.US,D,20170223,000000,17.4543,17.4738,17.4317,17.4317,2686.9570949555,0
+MBCN.US,D,20170224,000000,17.4014,17.549,17.4014,17.549,1771.5075359272,0
+MBCN.US,D,20170227,000000,17.549,17.549,17.5294,17.5294,1007.6089106083,0
+MBCN.US,D,20170228,000000,17.549,17.6984,17.549,17.549,3401.7040660984,0
+MBCN.US,D,20170301,000000,17.2062,17.9776,17.2062,17.9776,4140.0028715339,0
+MBCN.US,D,20170302,000000,17.9776,18.1916,17.9553,18.1916,10594.229460522,0
+MBCN.US,D,20170306,000000,18.0578,18.0578,18.0578,18.0578,243.71028528941,0
+MBCN.US,D,20170307,000000,17.9307,17.9307,17.7638,17.7638,5314.5226077816,0
+MBCN.US,D,20170308,000000,17.6358,17.7648,17.6358,17.7648,14302.107372425,0
+MBCN.US,D,20170309,000000,17.8703,17.9416,17.8703,17.9416,6217.6842532659,0
+MBCN.US,D,20170310,000000,17.9553,17.9553,17.6358,17.6358,7148.4937042242,0
+MBCN.US,D,20170313,000000,17.9103,17.9103,17.6564,17.6564,2065.393468188,0
+MBCN.US,D,20170315,000000,17.8907,17.9357,17.7511,17.7638,4137.9548859433,0
+MBCN.US,D,20170316,000000,17.7638,17.8703,17.7638,17.8703,6600.6575587207,0
+MBCN.US,D,20170317,000000,17.7638,19.1554,17.7638,19.1554,73439.739288534,0
+MBCN.US,D,20170320,000000,18.6192,18.6192,18.6192,18.6192,1590.2608111532,0
+MBCN.US,D,20170321,000000,18.212,18.4064,18.212,18.4064,807.93031551825,0
+MBCN.US,D,20170322,000000,18.2755,18.5119,18.2755,18.5119,6235.0921307866,0
+MBCN.US,D,20170323,000000,18.7901,18.7901,18.7901,18.7901,390.14125502212,0
+MBCN.US,D,20170327,000000,18.4699,19.048,18.4416,19.048,4216.802331184,0
+MBCN.US,D,20170328,000000,18.8322,19.4855,18.7677,19.4855,12959.652817743,0
+MBCN.US,D,20170329,000000,19.3907,19.6896,18.4699,18.4699,13865.886441613,0
+MBCN.US,D,20170331,000000,18.8322,19.4318,18.7052,19.3243,10417.078706929,0
+MBCN.US,D,20170403,000000,18.8322,19.299,18.6622,18.7052,2175.984690084,0
+MBCN.US,D,20170405,000000,19.1319,19.1319,19.1319,19.1319,604.15574924685,0
+MBCN.US,D,20170406,000000,18.8546,18.8741,18.8322,18.8322,2337.7755517467,0
+MBCN.US,D,20170407,000000,18.8322,19.0724,18.8322,18.8546,5353.4343340043,0
+MBCN.US,D,20170410,000000,18.8761,18.8761,18.8761,18.8761,717.81894952889,0
+MBCN.US,D,20170412,000000,18.8966,19.1701,18.8761,19.1701,2118.6410935453,0
+MBCN.US,D,20170413,000000,18.8761,19.5588,18.8761,19.5588,7379.9160759696,0
+MBCN.US,D,20170417,000000,19.5129,19.5129,19.5129,19.5129,461.82075069547,0
+MBCN.US,D,20170419,000000,18.8546,19.5588,18.8546,19.5588,2078.7053745273,0
+MBCN.US,D,20170421,000000,19.5333,19.5588,19.5333,19.5588,3304.4247505417,0
+MBCN.US,D,20170424,000000,19.217,19.6896,18.9044,19.6896,6372.3071653613,0
+MBCN.US,D,20170425,000000,19.4679,19.6691,19.2393,19.5197,4239.3301726813,0
+MBCN.US,D,20170426,000000,19.4972,19.5812,19.4972,19.5812,1950.7062751106,0
+MBCN.US,D,20170427,000000,19.5812,19.5812,19.4318,19.4318,709.62700716622,0
+MBCN.US,D,20170428,000000,19.5812,19.5812,19.5812,19.5812,1221.623404833,0
+MBCN.US,D,20170501,000000,19.5812,19.5812,19.2824,19.5588,2527.2142188834,0
+MBCN.US,D,20170503,000000,18.8322,19.4747,18.8322,19.4747,705.53103598488,0
+MBCN.US,D,20170504,000000,19.3673,19.3673,19.3673,19.3673,940.02538611629,0
+MBCN.US,D,20170505,000000,19.5812,19.5812,19.5812,19.5812,10046.393315018,0
+MBCN.US,D,20170508,000000,19.9015,19.9015,19.9015,19.9015,1217.5274336517,0
+MBCN.US,D,20170511,000000,19.6896,19.6896,19.6896,19.6896,11097.009923031,0
+MBCN.US,D,20170512,000000,19.9015,20.3526,19.9015,20.3526,1442.8058486251,0
+MBCN.US,D,20170515,000000,19.7531,20.5451,19.7531,20.4699,3173.353672739,0
+MBCN.US,D,20170516,000000,20.0315,23.3693,20.0315,23.1125,166643.5635198,0
+MBCN.US,D,20170517,000000,22.258,22.258,20.5012,21.2921,13556.640617422,0
+MBCN.US,D,20170518,000000,20.5451,21.4035,20.1164,21.3819,7559.114815153,0
+MBCN.US,D,20170519,000000,21.4035,22.0431,20.6622,22.0431,12311.465378296,0
+MBCN.US,D,20170522,000000,21.8313,22.0431,20.9942,21.8313,13480.865150567,0
+MBCN.US,D,20170523,000000,21.9786,22.9406,21.9786,22.9005,9962.425905801,0
+MBCN.US,D,20170524,000000,22.9005,22.9005,22.5774,22.8791,8005.5756739184,0
+MBCN.US,D,20170525,000000,22.8127,22.9005,22.6847,22.9005,11073.458088738,0
+MBCN.US,D,20170526,000000,22.4719,22.9005,20.8439,22.8351,12891.045300455,0
+MBCN.US,D,20170530,000000,22.8556,22.9005,22.1154,22.6847,54621.823688688,0
+MBCN.US,D,20170531,000000,22.5871,23.2306,21.8762,23.2306,5175.2595876162,0
+MBCN.US,D,20170601,000000,23.1476,23.1476,22.5969,22.673,8142.7907084932,0
+MBCN.US,D,20170602,000000,23.1242,23.339,21.9836,23.339,14157.724388283,0
+MBCN.US,D,20170605,000000,22.801,23.2306,22.4357,23.1037,7208.9092791489,0
+MBCN.US,D,20170606,000000,23.0178,23.0178,22.4786,22.9952,3900.3885574259,0
+MBCN.US,D,20170607,000000,22.801,23.0178,22.715,23.0178,6452.1786033973,0
+MBCN.US,D,20170608,000000,22.7589,22.9952,22.5421,22.9952,8516.5480787899,0
+MBCN.US,D,20170609,000000,22.801,22.801,22.2433,22.5871,4739.0386568041,0
+MBCN.US,D,20170612,000000,22.7346,22.801,22.22,22.5871,26574.661024499,0
+MBCN.US,D,20170613,000000,21.9182,22.7814,21.6486,22.5871,21874.534093918,0
+MBCN.US,D,20170614,000000,22.673,22.673,21.9416,22.5871,19865.460229473,0
+MBCN.US,D,20170615,000000,22.5225,22.5871,22.1779,22.5871,16950.152741157,0
+MBCN.US,D,20170616,000000,22.3703,22.5871,22.3703,22.5871,22632.288762465,0
+MBCN.US,D,20170619,000000,21.9416,22.5871,21.9416,22.2629,29009.715891802,0
+MBCN.US,D,20170620,000000,22.2629,22.2629,22.1984,22.1984,22887.262968503,0
+MBCN.US,D,20170621,000000,22.2629,22.2629,21.5315,21.5538,23017.310053509,0
+MBCN.US,D,20170622,000000,21.7062,21.7892,21.5109,21.6837,24707.922158605,0
+MBCN.US,D,20170623,000000,21.8127,21.9416,21.5109,21.9416,619774.71135408,0
+MBCN.US,D,20170626,000000,21.8127,21.9416,21.7277,21.8956,70864.397408269,0
+MBCN.US,D,20170627,000000,21.9182,21.9416,21.7483,21.8762,10524.597950439,0
+MBCN.US,D,20170628,000000,21.5315,21.9416,21.4894,21.7277,7664.5860730723,0
+MBCN.US,D,20170629,000000,21.5969,21.5969,20.8879,21.2541,15083.413875265,0
+MBCN.US,D,20170630,000000,20.8137,21.9416,20.6994,21.6837,11101.105894212,0
+MBCN.US,D,20170703,000000,21.6193,21.6193,20.9738,21.4455,4245.4741294533,0
+MBCN.US,D,20170705,000000,21.0265,21.5109,20.8879,21.1456,13340.578137606,0
+MBCN.US,D,20170706,000000,21.338,21.338,21.0812,21.2736,3948.5162188065,0
+MBCN.US,D,20170707,000000,21.4045,21.6837,21.4045,21.6837,3375.0802534197,0
+MBCN.US,D,20170710,000000,20.755,21.8341,20.755,21.4455,8369.0931162619,0
+MBCN.US,D,20170711,000000,21.3606,21.4679,21.0441,21.2541,4463.5845948594,0
+MBCN.US,D,20170712,000000,21.1877,21.4045,21.1877,21.4045,3395.5601093264,0
+MBCN.US,D,20170713,000000,21.3839,21.4045,20.6934,21.0812,10385.334930274,0
+MBCN.US,D,20170714,000000,21.1661,21.1877,20.9513,21.1456,5830.6149766298,0
+MBCN.US,D,20170717,000000,21.0158,21.0578,20.7619,21.0578,6434.7707258766,0
+MBCN.US,D,20170718,000000,21.1661,21.1661,20.8234,20.8234,1873.9068154606,0
+MBCN.US,D,20170719,000000,20.9513,21.1877,20.9513,21.1877,2171.8887189027,0
+MBCN.US,D,20170720,000000,20.801,20.801,20.7375,20.758,3487.7194609064,0
+MBCN.US,D,20170721,000000,20.7375,20.9084,20.0343,20.7375,21517.160608345,0
+MBCN.US,D,20170724,000000,20.7794,20.8439,20.758,20.801,4273.1219349273,0
+MBCN.US,D,20170725,000000,20.8879,21.0812,20.8234,20.8439,9177.0234317801,0
+MBCN.US,D,20170726,000000,20.8653,20.8653,20.2628,20.4347,8671.1709908853,0
+MBCN.US,D,20170727,000000,20.63,20.8653,20.1135,20.8653,10484.662231421,0
+MBCN.US,D,20170728,000000,20.5841,20.6495,20.2218,20.3713,11971.499770246,0
+MBCN.US,D,20170731,000000,20.2218,20.4347,19.8117,20.1135,11581.358515224,0
+MBCN.US,D,20170801,000000,20.1984,20.1984,19.8761,20.0255,6322.1315183899,0
+MBCN.US,D,20170802,000000,19.9913,20.0392,18.9308,18.9523,31499.042377258,0
+MBCN.US,D,20170803,000000,18.9933,19.0802,18.4776,18.7794,20488.047849035,0
+MBCN.US,D,20170804,000000,18.8224,18.8224,18.8224,18.8224,1867.7628586886,0
+MBCN.US,D,20170807,000000,18.3273,19.2297,18.3273,19.2297,3487.7194609064,0
+MBCN.US,D,20170808,000000,19.1222,19.1222,18.6056,18.8653,9262.0148337928,0
+MBCN.US,D,20170809,000000,18.4982,18.6778,18.4982,18.6778,6879.1835990514,0
+MBCN.US,D,20170810,000000,18.2844,18.4347,18.1769,18.2844,4700.1269305814,0
+MBCN.US,D,20170811,000000,18.1319,18.2844,18.1115,18.2844,2830.3160863022,0
+MBCN.US,D,20170814,000000,18.7814,18.9719,18.3488,18.9719,23670.617456933,0
+MBCN.US,D,20170815,000000,18.9308,18.9719,18.8869,18.9308,11061.170175194,0
+MBCN.US,D,20170816,000000,18.9386,18.9719,18.8224,18.9719,16948.104755567,0
+MBCN.US,D,20170817,000000,18.9308,19.0168,18.8224,18.9308,19400.567500391,0
+MBCN.US,D,20170818,000000,18.9308,18.9933,18.8869,18.9308,28327.73669011,0
+MBCN.US,D,20170821,000000,18.9308,18.9523,18.4982,18.9523,11647.91804692,0
+MBCN.US,D,20170822,000000,18.8869,18.9308,18.8869,18.9308,2453.4867376194,0
+MBCN.US,D,20170823,000000,18.842,18.842,18.842,18.842,1611.7646598552,0
+MBCN.US,D,20170824,000000,18.8869,18.8869,18.8869,18.8869,1834.9950892379,0
+MBCN.US,D,20170825,000000,18.9308,18.9308,18.9308,18.9308,988.15304749697,0
+MBCN.US,D,20170828,000000,18.6485,18.9308,18.4142,18.4142,9042.8803755914,0
+MBCN.US,D,20170829,000000,18.801,18.801,18.801,18.801,1371.1263529518,0
+MBCN.US,D,20170830,000000,18.9181,19.0265,18.9181,18.961,2171.8887189027,0
+MBCN.US,D,20170831,000000,19.048,19.4581,19.048,19.4581,4925.4053455548,0
+MBCN.US,D,20170901,000000,19.589,19.9122,19.589,19.9122,3485.6714753157,0
+MBCN.US,D,20170905,000000,19.9786,19.9786,19.8898,19.9581,26997.570048972,0
+MBCN.US,D,20170906,000000,19.9786,19.9786,19.9581,19.9786,25013.072011615,0
+MBCN.US,D,20170907,000000,19.9786,19.9786,19.9357,19.9786,13765.53514767,0
+MBCN.US,D,20170908,000000,19.9581,20.0197,19.5069,19.9786,19662.709655997,0
+MBCN.US,D,20170911,000000,19.9786,19.9786,19.1125,19.9122,27090.753393347,0
+MBCN.US,D,20170912,000000,19.7179,19.9122,19.7179,19.8693,16801.673785834,0
+MBCN.US,D,20170913,000000,19.5255,19.8898,19.5255,19.7608,61885.004585989,0
+MBCN.US,D,20170914,000000,19.8468,19.8468,18.9806,18.9806,36022.018554247,0
+MBCN.US,D,20170915,000000,19.048,19.2638,18.2677,18.4846,80143.820119583,0
+MBCN.US,D,20170918,000000,18.9406,18.9406,18.6135,18.6135,27366.207455292,0
+MBCN.US,D,20170919,000000,18.5704,19.2042,18.5704,18.6574,17138.5674155,0
+MBCN.US,D,20170920,000000,18.8751,18.8751,18.8751,18.8751,4024.2916856612,0
+MBCN.US,D,20170921,000000,18.7228,19.004,18.7228,18.9181,6563.7938180887,0
+MBCN.US,D,20170922,000000,18.8097,19.8067,18.8097,19.7834,7354.3162560862,0
+MBCN.US,D,20170925,000000,19.7608,19.7608,19.6525,19.7179,47852.207318737,0
+MBCN.US,D,20170926,000000,19.7189,19.7834,19.6954,19.6954,21776.230785566,0
+MBCN.US,D,20170927,000000,19.9581,20.3243,19.9357,20.3243,22117.220386411,0
+MBCN.US,D,20170928,000000,20.258,20.757,19.8273,20.1505,30979.878030024,0
+MBCN.US,D,20170929,000000,20.1095,20.4112,19.9786,20.1505,6333.3954391386,0
+MBCN.US,D,20171002,000000,19.9357,20.1281,19.9357,20.1281,3974.1160386899,0
+MBCN.US,D,20171003,000000,20.5411,20.5411,20.5411,20.5411,1947.6342967246,0
+MBCN.US,D,20171004,000000,20.4328,20.4328,20.4328,20.4328,1306.6148068457,0
+MBCN.US,D,20171005,000000,20.341,20.5411,20.341,20.4553,3358.6963686944,0
+MBCN.US,D,20171006,000000,20.757,20.757,20.3899,20.3899,1074.168442305,0
+MBCN.US,D,20171009,000000,20.5626,20.5626,20.5626,20.5626,492.54053455548,0
+MBCN.US,D,20171010,000000,20.6711,20.757,20.6711,20.7355,5448.6656639703,0
+MBCN.US,D,20171011,000000,20.757,20.757,20.757,20.757,5956.5660904558,0
+MBCN.US,D,20171012,000000,20.5734,20.757,20.5734,20.6711,1571.8289408371,0
+MBCN.US,D,20171013,000000,20.716,20.716,20.3673,20.3673,2927.5954018589,0
+MBCN.US,D,20171016,000000,20.7355,20.7355,20.5626,20.5626,889.84973914494,0
+MBCN.US,D,20171017,000000,20.757,20.757,20.5831,20.5831,3737.5737029678,0
+MBCN.US,D,20171018,000000,20.757,20.757,20.4328,20.4328,1595.3807751298,0
+MBCN.US,D,20171019,000000,20.5411,20.7355,20.5411,20.7355,2647.0213759375,0
+MBCN.US,D,20171020,000000,20.757,20.757,20.4112,20.5626,5143.5158109609,0
+MBCN.US,D,20171023,000000,20.3899,20.3899,20.3899,20.3899,775.16254606757,0
+MBCN.US,D,20171024,000000,19.7834,20.0724,19.1329,19.1994,19954.547602667,0
+MBCN.US,D,20171025,000000,19.1994,19.675,19.1994,19.675,7978.9518612398,0
+MBCN.US,D,20171026,000000,19.6954,19.8273,19.6954,19.8273,2776.0444681495,0
+MBCN.US,D,20171027,000000,19.9122,19.9581,19.9122,19.9122,18628.47693271,0
+MBCN.US,D,20171030,000000,19.0949,19.9122,19.0949,19.5255,3803.1092418692,0
+MBCN.US,D,20171031,000000,19.7403,19.9122,19.6105,19.7179,35014.409643638,0
+MBCN.US,D,20171101,000000,19.9122,20.1418,19.9122,19.9122,4368.3532648933,0
+MBCN.US,D,20171102,000000,19.9122,20.3673,19.9122,20.3673,3010.5388182809,0
+MBCN.US,D,20171103,000000,20.0881,20.1095,19.4796,19.632,13075.364003615,0
+MBCN.US,D,20171106,000000,19.675,19.8273,19.6105,19.8273,33059.607397347,0
+MBCN.US,D,20171107,000000,19.7608,19.7608,19.4796,19.4796,5427.1618152683,0
+MBCN.US,D,20171108,000000,19.5032,19.6954,19.5032,19.589,48133.805337454,0
+MBCN.US,D,20171109,000000,19.8459,19.8459,19.8459,19.8459,1170.4237650664,0
+MBCN.US,D,20171110,000000,19.6525,19.6525,19.1564,19.1564,6428.6267691046,0
+MBCN.US,D,20171113,000000,19.2189,19.2189,19.2189,19.2189,1089.528334235,0
+MBCN.US,D,20171114,000000,19.3507,19.5255,19.3507,19.5255,1233.911318377,0
+MBCN.US,D,20171115,000000,19.4581,19.675,19.4581,19.675,4428.768839818,0
+MBCN.US,D,20171116,000000,19.5255,19.5255,19.5255,19.5255,2490.3504782514,0
+MBCN.US,D,20171117,000000,19.1329,19.4796,19.1329,19.4357,2776.0444681495,0
+MBCN.US,D,20171120,000000,18.5919,19.1877,18.5919,19.048,13674.399788885,0
+MBCN.US,D,20171121,000000,19.1125,19.4357,19.048,19.1329,3489.7674464971,0
+MBCN.US,D,20171122,000000,19.1778,19.4152,19.1778,19.3067,4273.1219349273,0
+MBCN.US,D,20171124,000000,19.632,19.7511,19.632,19.7403,1769.4595503365,0
+MBCN.US,D,20171127,000000,19.6837,19.8067,19.2482,19.8067,2958.3151857189,0
+MBCN.US,D,20171128,000000,19.4875,19.4875,19.4875,19.4875,1233.911318377,0
+MBCN.US,D,20171129,000000,19.9465,19.9465,19.9465,19.9465,898.04168150761,0
+MBCN.US,D,20171130,000000,19.8147,19.9465,19.6837,19.6837,33913.617388655,0
+MBCN.US,D,20171201,000000,20.0315,20.0987,20.0128,20.0987,4853.7258498815,0
+MBCN.US,D,20171204,000000,20.2297,20.2297,19.5518,19.5518,2962.4111569002,0
+MBCN.US,D,20171205,000000,20.0069,20.0069,19.6622,19.6622,4296.67376922,0
+MBCN.US,D,20171206,000000,19.3224,20.0987,19.3224,19.5959,4328.4175458753,0
+MBCN.US,D,20171207,000000,20.0069,20.0069,19.7267,19.7267,2223.0883586693,0
+MBCN.US,D,20171208,000000,19.8986,20.1173,19.2921,20.1173,11131.825678072,0
+MBCN.US,D,20171211,000000,19.9465,20.2482,19.9465,19.9689,2895.8516252036,0
+MBCN.US,D,20171212,000000,20.9035,20.9035,20.2297,20.7716,4937.6932590988,0
+MBCN.US,D,20171213,000000,20.7716,20.9035,20.7511,20.7931,37348.089224204,0
+MBCN.US,D,20171214,000000,20.9035,20.9035,20.6622,20.8166,13301.666411384,0
+MBCN.US,D,20171215,000000,20.2482,21.4045,20.2482,21.4045,62845.509828011,0
+MBCN.US,D,20171218,000000,21.1428,21.5987,19.5734,21.2716,38377.201983514,0
+MBCN.US,D,20171219,000000,20.836,21.1857,20.6877,21.0109,29617.96761223,0
+MBCN.US,D,20171220,000000,21.0343,21.2716,21.0343,21.0987,5667.8001221717,0
+MBCN.US,D,20171221,000000,20.925,21.5558,20.925,21.5128,24049.494791206,0
+MBCN.US,D,20171222,000000,21.2062,21.9914,21.2062,21.5334,16250.765661945,0
+MBCN.US,D,20171226,000000,21.337,21.7101,20.9894,20.9894,4774.8784046408,0
+MBCN.US,D,20171227,000000,21.0343,21.7511,20.6408,21.4689,5615.5764896097,0
+MBCN.US,D,20171228,000000,21.2921,21.6408,21.0773,21.3829,9081.7921018141,0
+MBCN.US,D,20171229,000000,21.2062,21.4904,20.8586,20.9894,13058.98011889,0
+MBCN.US,D,20180102,000000,21.0773,21.423,20.9894,21.423,7948.2320773798,0
+MBCN.US,D,20180103,000000,21.5158,21.7081,20.7287,20.7287,2851.8199350042,0
+MBCN.US,D,20180104,000000,20.9035,21.4455,20.9035,21.3829,15502.226928556,0
+MBCN.US,D,20180105,000000,21.4045,21.4045,20.8809,21.2921,9997.2416608424,0
+MBCN.US,D,20180108,000000,21.1641,21.1641,20.7531,20.7531,2689.0050805462,0
+MBCN.US,D,20180109,000000,21.1857,21.337,21.0109,21.0109,2284.5279263894,0
+MBCN.US,D,20180110,000000,20.7511,21.1202,20.7511,21.1202,5227.4832201783,0
+MBCN.US,D,20180111,000000,21.0109,21.3166,20.5978,21.3166,3867.6207879752,0
+MBCN.US,D,20180112,000000,21.2062,21.5128,21.2062,21.5128,2776.0444681495,0
+MBCN.US,D,20180116,000000,20.9035,21.7306,20.9035,21.337,6970.3189578361,0
+MBCN.US,D,20180117,000000,21.2921,21.7101,21.2921,21.7101,8490.9482589066,0
+MBCN.US,D,20180118,000000,21.3596,21.4455,21.2921,21.2921,2728.9407995642,0
+MBCN.US,D,20180119,000000,21.2297,21.7511,21.1641,21.7511,10609.589352452,0
+MBCN.US,D,20180122,000000,21.5334,21.5334,21.4572,21.4572,2780.1404393308,0
+MBCN.US,D,20180123,000000,21.4904,21.4904,21.2628,21.2628,4207.586396026,0
+MBCN.US,D,20180124,000000,21.337,21.3596,21.337,21.3596,1300.4708500737,0
+MBCN.US,D,20180125,000000,21.5558,21.5558,21.5558,21.5558,12098.474876867,0
+MBCN.US,D,20180126,000000,21.7511,21.7511,21.7511,21.7511,777.21053165824,0
+MBCN.US,D,20180129,000000,21.7346,21.7346,21.4689,21.4689,3282.9209018397,0
+MBCN.US,D,20180130,000000,21.5558,21.7511,21.5558,21.7306,3338.2165127877,0
+MBCN.US,D,20180131,000000,21.7716,21.7716,21.6408,21.6408,3153.8978096276,0
+MBCN.US,D,20180201,000000,21.6222,21.8616,21.6222,21.7951,6155.2206927505,0
+MBCN.US,D,20180202,000000,21.5783,22.3175,21.5783,21.5783,15100.821752786,0
+MBCN.US,D,20180205,000000,21.8616,22.1887,21.5558,21.5987,24732.497985693,0
+MBCN.US,D,20180206,000000,21.5987,21.8185,21.5558,21.7511,16861.065367964,0
+MBCN.US,D,20180207,000000,21.2062,21.6641,21.2062,21.6641,12295.081493571,0
+MBCN.US,D,20180208,000000,21.7413,21.7413,21.4904,21.4904,17305.478241139,0
+MBCN.US,D,20180209,000000,21.5558,21.7306,21.5334,21.5558,23784.280657215,0
+MBCN.US,D,20180212,000000,21.5783,21.7306,21.5558,21.7306,8159.1745932185,0
+MBCN.US,D,20180213,000000,21.6408,21.6641,21.337,21.337,4670.4311395168,0
+MBCN.US,D,20180214,000000,21.337,21.5128,20.925,21.0109,12404.648722672,0
+MBCN.US,D,20180215,000000,21.2531,21.2531,20.5754,20.6877,6245.3320587399,0
+MBCN.US,D,20180216,000000,20.3576,21.5987,20.3576,21.5987,7709.641756067,0
+MBCN.US,D,20180220,000000,21.0343,21.2716,20.9465,21.0987,6545.3619477727,0
+MBCN.US,D,20180221,000000,20.8586,21.1202,20.7931,20.8586,27377.471376041,0
+MBCN.US,D,20180222,000000,20.5099,20.8586,20.5099,20.5754,2920.4274522916,0
+MBCN.US,D,20180223,000000,20.5099,20.8586,20.5099,20.8586,13019.044399872,0
+MBCN.US,D,20180226,000000,20.4885,21.337,20.4885,21.3166,32407.323986719,0
+MBCN.US,D,20180227,000000,21.4601,21.4601,21.4376,21.4376,2542.5741108134,0
+MBCN.US,D,20180228,000000,21.2638,21.339,21.0461,21.0461,6108.1170241652,0
+MBCN.US,D,20180301,000000,21.1808,21.1808,21.0225,21.0656,2877.4197548875,0
+MBCN.US,D,20180302,000000,20.8917,21.4601,20.8616,21.4162,7627.7223324403,0
+MBCN.US,D,20180305,000000,21.1564,21.4601,21.1564,21.4162,3817.4451410038,0
+MBCN.US,D,20180306,000000,21.4162,21.8976,21.3976,21.8127,15848.336493379,0
+MBCN.US,D,20180307,000000,21.591,21.8976,21.4376,21.4826,10966.962838023,0
+MBCN.US,D,20180308,000000,21.4826,21.4826,21.3752,21.3752,12309.417392706,0
+MBCN.US,D,20180309,000000,21.0881,21.3067,20.2756,21.131,17980.289493263,0
+MBCN.US,D,20180312,000000,21.1954,21.3067,21.0461,21.1544,10288.055614718,0
+MBCN.US,D,20180313,000000,21.2443,21.8127,21.2443,21.3752,7208.9092791489,0
+MBCN.US,D,20180314,000000,21.2199,21.5481,21.1105,21.4601,6263.7639290559,0
+MBCN.US,D,20180315,000000,21.4826,21.4826,21.4162,21.4162,1148.9199163644,0
+MBCN.US,D,20180316,000000,21.2638,21.8762,21.131,21.8762,22002.533193334,0
+MBCN.US,D,20180319,000000,21.4826,21.8976,21.4826,21.835,12823.461775963,0
+MBCN.US,D,20180320,000000,21.6808,21.9201,21.5704,21.5704,3021.8027390296,0
+MBCN.US,D,20180321,000000,21.6154,21.8976,21.5481,21.8976,6031.3175645152,0
+MBCN.US,D,20180322,000000,21.6808,21.835,21.591,21.7892,5224.4112417923,0
+MBCN.US,D,20180323,000000,21.5704,22.3772,21.1544,21.6564,26176.327827114,0
+MBCN.US,D,20180326,000000,21.5481,21.835,21.5481,21.7892,12975.012709673,0
+MBCN.US,D,20180327,000000,21.5704,21.7033,21.4162,21.4162,5595.096633703,0
+MBCN.US,D,20180328,000000,21.4826,21.6808,21.2854,21.4162,10130.360724236,0
+MBCN.US,D,20180329,000000,21.4376,21.6358,21.4376,21.5255,15303.572326261,0
+MBCN.US,D,20180402,000000,21.5255,21.9669,21.0461,21.2443,19582.83821796,0
+MBCN.US,D,20180403,000000,21.8762,21.8762,21.175,21.4162,12148.650523838,0
+MBCN.US,D,20180404,000000,21.4601,22.0754,21.2423,21.4826,36507.391139236,0
+MBCN.US,D,20180405,000000,21.3976,21.9201,21.3976,21.835,18923.386857766,0
+MBCN.US,D,20180406,000000,21.5255,21.9201,21.4826,21.8127,33958.673071649,0
+MBCN.US,D,20180409,000000,21.7658,22.5792,21.6154,22.0978,47973.038468586,0
+MBCN.US,D,20180410,000000,22.1183,22.426,21.9875,22.1183,30610.216630908,0
+MBCN.US,D,20180411,000000,22.1857,22.4035,22.1857,22.1857,17522.56471375,0
+MBCN.US,D,20180412,000000,22.0305,22.798,22.0305,22.4035,26525.509370323,0
+MBCN.US,D,20180413,000000,22.2951,23.0822,22.2951,23.0607,11900.844267368,0
+MBCN.US,D,20180416,000000,22.9513,24.0704,22.798,23.631,26902.338719006,0
+MBCN.US,D,20180417,000000,23.675,23.675,23.2366,23.5002,16565.131450113,0
+MBCN.US,D,20180418,000000,23.2385,23.5002,23.2385,23.3019,13528.992811949,0
+MBCN.US,D,20180419,000000,23.1711,23.3234,23.1506,23.2366,7653.3221523237,0
+MBCN.US,D,20180420,000000,22.9729,23.2366,22.5792,23.0392,9628.6042545223,0
+MBCN.US,D,20180423,000000,23.0198,23.0198,22.6671,22.6671,2752.4926338568,0
+MBCN.US,D,20180424,000000,22.338,23.3234,22.338,22.7775,24538.963347375,0
+MBCN.US,D,20180425,000000,22.4689,22.798,22.4689,22.798,2548.7180675854,0
+MBCN.US,D,20180426,000000,22.6877,23.2814,22.6877,22.842,6185.9404766106,0
+MBCN.US,D,20180427,000000,22.5792,22.6232,22.2511,22.2511,9125.8237920135,0
+MBCN.US,D,20180430,000000,22.2951,23.0305,22.2951,22.4924,11963.307827883,0
+MBCN.US,D,20180501,000000,22.338,23.1398,21.9201,22.1857,17931.137839088,0
+MBCN.US,D,20180502,000000,22.2277,22.4924,21.8127,22.2716,9764.7952963016,0
+MBCN.US,D,20180503,000000,22.2063,22.426,22.1408,22.426,3364.8403254664,0
+MBCN.US,D,20180504,000000,22.3819,23.0431,22.1633,23.0198,5037.0205602462,0
+MBCN.US,D,20180507,000000,22.8635,23.0607,21.8596,23.0607,11220.913051266,0
+MBCN.US,D,20180508,000000,22.798,23.2814,22.7101,22.9513,19081.081748247,0
+MBCN.US,D,20180509,000000,22.7336,23.1164,22.5997,22.9084,15072.149954516,0
+MBCN.US,D,20180510,000000,22.7541,23.1506,22.7336,23.1271,20013.939184796,0
+MBCN.US,D,20180511,000000,23.214,23.214,22.5138,22.7541,14419.866543889,0
+MBCN.US,D,20180514,000000,22.8635,22.8869,22.2063,22.2063,9464.7654072689,0
+MBCN.US,D,20180515,000000,22.1408,22.3596,21.7658,22.2277,7848.9047762324,0
+MBCN.US,D,20180516,000000,22.1408,22.4641,21.9201,22.4474,12951.46087538,0
+MBCN.US,D,20180517,000000,22.1857,22.4474,21.9455,22.3156,11609.006320698,0
+MBCN.US,D,20180518,000000,22.3596,22.5568,22.2511,22.4474,16490.379976053,0
+MBCN.US,D,20180521,000000,22.4689,23.2589,22.3673,23.1711,21535.592478662,0
+MBCN.US,D,20180522,000000,23.0392,23.1711,22.842,22.9288,4696.0309594001,0
+MBCN.US,D,20180523,000000,23.1506,23.2366,22.842,23.1057,12794.789977694,0
+MBCN.US,D,20180524,000000,22.8195,23.3019,22.6877,23.3019,9551.8047948722,0
+MBCN.US,D,20180525,000000,23.5002,23.8283,23.0822,23.3673,16386.956703724,0
+MBCN.US,D,20180529,000000,23.214,23.5431,23.1057,23.4777,20227.953679021,0
+MBCN.US,D,20180530,000000,23.3019,23.72,23.3019,23.6515,10077.113098878,0
+MBCN.US,D,20180531,000000,23.4015,23.6877,23.2922,23.3361,25606.987832909,0
+MBCN.US,D,20180601,000000,23.5344,23.5344,22.1017,22.1671,57906.792576118,0
+MBCN.US,D,20180604,000000,22.3663,22.4875,21.839,22.4757,16944.008784386,0
+MBCN.US,D,20180605,000000,22.7639,22.8507,22.4328,22.8507,12460.968326415,0
+MBCN.US,D,20180606,000000,22.7413,23.1388,22.7306,22.7639,20687.726444125,0
+MBCN.US,D,20180607,000000,22.9162,23.0481,22.63,23.006,20079.474723697,0
+MBCN.US,D,20180608,000000,23.5548,23.5548,22.4992,22.675,17838.978487508,0
+MBCN.US,D,20180611,000000,22.9162,23.7756,22.6944,23.7756,19160.953186284,0
+MBCN.US,D,20180612,000000,23.6223,23.9845,23.2423,23.798,29779.758473893,0
+MBCN.US,D,20180613,000000,23.7756,23.7756,22.9162,23.6652,23831.3843258,0
+MBCN.US,D,20180614,000000,23.4894,23.6223,23.4894,23.5793,16541.57961582,0
+MBCN.US,D,20180615,000000,23.4689,23.755,23.214,23.5793,75602.412072279,0
+MBCN.US,D,20180618,000000,23.3137,23.6877,23.1613,23.5109,20493.167813012,0
+MBCN.US,D,20180619,000000,23.3586,23.798,23.3586,23.5344,44594.88623678,0
+MBCN.US,D,20180620,000000,23.6223,23.8869,23.1496,23.6223,60090.969208564,0
+MBCN.US,D,20180621,000000,22.8068,23.8644,22.5871,22.8068,35166.984570143,0
+MBCN.US,D,20180622,000000,23.2023,23.3586,22.4992,22.7413,110841.0761381,0
+MBCN.US,D,20180625,000000,22.8732,23.1388,22.7413,23.0285,10070.969142106,0
+MBCN.US,D,20180626,000000,22.8732,23.3137,22.675,23.1388,7668.6820442537,0
+MBCN.US,D,20180627,000000,23.1613,23.4015,22.4992,22.4992,9912.2502588297,0
+MBCN.US,D,20180628,000000,22.3449,23.1154,22.3449,22.5646,8212.4222185758,0
+MBCN.US,D,20180629,000000,22.4328,22.9826,22.2775,22.3449,12188.586242856,0
+MBCN.US,D,20180702,000000,22.256,22.256,21.4152,21.9493,12539.815771656,0
+MBCN.US,D,20180703,000000,21.7931,22.2336,21.7931,22.1232,4984.7969276842,0
+MBCN.US,D,20180705,000000,21.9914,22.8507,21.9699,22.4103,5074.9082936735,0
+MBCN.US,D,20180706,000000,22.5871,22.8283,22.5216,22.8283,4608.9915717967,0
+MBCN.US,D,20180709,000000,22.4757,23.0704,22.4757,22.5871,13157.283427242,0
+MBCN.US,D,20180710,000000,22.5646,22.5646,22.4757,22.4757,2931.6913730402,0
+MBCN.US,D,20180711,000000,22.4757,22.8068,22.2775,22.4328,9243.5829634768,0
+MBCN.US,D,20180712,000000,22.4288,22.4288,21.5275,21.5275,5437.4017432217,0
+MBCN.US,D,20180713,000000,21.5734,21.7277,21.3762,21.4182,11545.518767387,0
+MBCN.US,D,20180716,000000,21.7483,21.7483,21.4709,21.5939,12885.925336478,0
+MBCN.US,D,20180717,000000,21.5939,21.8596,21.3273,21.5069,11167.665425909,0
+MBCN.US,D,20180718,000000,21.4278,21.5939,21.2863,21.3067,7055.3103598488,0
+MBCN.US,D,20180719,000000,21.4845,21.6604,21.2863,21.3313,8526.7880067433,0
+MBCN.US,D,20180720,000000,21.5509,21.5774,21.4182,21.4182,3948.5162188065,0
+MBCN.US,D,20180723,000000,21.4182,21.4182,21.4182,21.4182,1904.6265993206,0
+MBCN.US,D,20180724,000000,21.3762,21.5734,21.0656,21.2443,16112.526634575,0
+MBCN.US,D,20180725,000000,21.2648,22.0792,21.2648,21.7062,6805.4561177874,0
+MBCN.US,D,20180726,000000,22.4543,22.4543,22.2794,22.4328,10594.229460522,0
+MBCN.US,D,20180727,000000,22.3224,22.3234,22.0578,22.1907,8831.9378597527,0
+MBCN.US,D,20180730,000000,22.4543,22.4543,22.1681,22.2336,2975.7230632396,0
+MBCN.US,D,20180731,000000,22.2668,22.4103,22.2668,22.3449,3927.0123701045,0
+MBCN.US,D,20180801,000000,22.1907,22.3449,22.0353,22.212,7396.2999606949,0
+MBCN.US,D,20180802,000000,22.2336,22.4757,21.7775,22.3449,21731.175102571,0
+MBCN.US,D,20180803,000000,22.4328,22.4757,22.0685,22.1907,9058.2402675214,0
+MBCN.US,D,20180806,000000,21.8937,22.092,21.8643,21.924,4137.9548859433,0
+MBCN.US,D,20180807,000000,21.9035,22.1232,21.8596,22.1232,3438.5678067304,0
+MBCN.US,D,20180808,000000,22.0353,22.4103,22.0353,22.256,3663.8462217038,0
+MBCN.US,D,20180809,000000,22.4103,22.4103,22.2775,22.3663,2796.5243240562,0
+MBCN.US,D,20180810,000000,22.257,22.3449,22.219,22.219,2346.9914869047,0
+MBCN.US,D,20180813,000000,22.3449,22.3663,22.1907,22.1907,6372.3071653613,0
+MBCN.US,D,20180814,000000,22.1721,22.4103,22.1721,22.4103,4812.7661380681,0
+MBCN.US,D,20180815,000000,22.1994,22.3449,22.1994,22.2336,4914.1414248062,0
+MBCN.US,D,20180816,000000,22.2511,22.4103,22.2511,22.3449,3434.471835549,0
+MBCN.US,D,20180817,000000,22.212,22.2336,22.1456,22.2336,3164.137737581,0
+MBCN.US,D,20180820,000000,22.2336,22.4103,22.2336,22.3,3446.7597490931,0
+MBCN.US,D,20180821,000000,22.3663,22.3663,22.2336,22.2336,1414.1340503558,0
+MBCN.US,D,20180822,000000,22.1466,22.2336,22.1456,22.2336,4705.2468945581,0
+MBCN.US,D,20180823,000000,22.3,22.3,22.3,22.3,1196.0235849497,0
+MBCN.US,D,20180824,000000,22.3224,22.3224,22.2336,22.2336,4383.7131568233,0
+MBCN.US,D,20180827,000000,22.1456,22.1456,22.1456,22.1456,3234.793240459,0
+MBCN.US,D,20180828,000000,22.176,22.3663,22.176,22.3663,2538.4781396321,0
+MBCN.US,D,20180829,000000,22.256,22.256,22.0353,22.0792,84246.959250485,0
+MBCN.US,D,20180830,000000,22.0704,22.1154,21.8293,22.1154,3395.5601093264,0
+MBCN.US,D,20180831,000000,21.8722,21.9816,21.8049,21.9816,2444.2708024614,0
+MBCN.US,D,20180904,000000,21.8049,21.8507,21.0959,21.3166,3931.1083412859,0
+MBCN.US,D,20180905,000000,21.4962,21.6721,21.3616,21.6721,8045.5113929365,0
+MBCN.US,D,20180906,000000,21.6057,21.6057,21.4064,21.4064,2255.85612812,0
+MBCN.US,D,20180907,000000,20.9572,21.9152,20.9572,21.9152,4275.169920518,0
+MBCN.US,D,20180910,000000,21.6944,21.6944,21.2726,21.4064,8104.9029750658,0
+MBCN.US,D,20180912,000000,21.8293,21.8293,21.3616,21.3616,6342.6113742966,0
+MBCN.US,D,20180913,000000,21.6944,21.717,21.6944,21.717,4231.1382303186,0
+MBCN.US,D,20180914,000000,21.3616,21.5831,21.3616,21.3616,7473.0994203449,0
+MBCN.US,D,20180918,000000,20.63,20.63,20.63,20.63,1909.7465632972,0
+MBCN.US,D,20180919,000000,20.4543,20.8087,20.4308,20.7413,6769.6163699507,0
+MBCN.US,D,20180920,000000,22.0041,22.0041,20.8087,21.4493,8648.643149388,0
+MBCN.US,D,20180921,000000,21.3859,21.4962,20.9406,21.4962,23351.131704788,0
+MBCN.US,D,20180924,000000,21.4962,21.5334,21.0714,21.1632,4776.9263902315,0
+MBCN.US,D,20180925,000000,20.8303,21.2531,20.8087,21.0509,9997.2416608424,0
+MBCN.US,D,20180926,000000,20.8303,20.9816,20.8303,20.8966,5016.5407043395,0
+MBCN.US,D,20180927,000000,20.8303,20.8937,20.8303,20.8937,3939.3002836485,0
+MBCN.US,D,20180928,000000,20.7863,20.963,20.7619,20.8742,6677.4570183707,0
+MBCN.US,D,20181001,000000,20.8175,20.8966,20.8087,20.8966,4613.0875429781,0
+MBCN.US,D,20181002,000000,20.7774,20.838,20.7619,20.838,2778.0924537402,0
+MBCN.US,D,20181003,000000,20.8087,20.9836,20.8087,20.9679,7005.1347128775,0
+MBCN.US,D,20181004,000000,20.8966,21.0002,20.6515,20.6515,15045.526141837,0
+MBCN.US,D,20181005,000000,20.299,20.299,20.1651,20.2316,2035.6976771233,0
+MBCN.US,D,20181008,000000,20.714,21.1485,20.4962,20.7091,13353.890043946,0
+MBCN.US,D,20181009,000000,21.0538,21.0959,20.6613,20.6613,5220.3152706109,0
+MBCN.US,D,20181010,000000,20.2403,20.6564,20.2316,20.2618,5669.8481077624,0
+MBCN.US,D,20181011,000000,20.2618,20.8303,20.2618,20.4347,5659.6081798091,0
+MBCN.US,D,20181012,000000,21.4748,21.4748,20.2746,20.4738,4020.1957144799,0
+MBCN.US,D,20181015,000000,20.2746,20.963,20.2746,20.8137,6781.9042834947,0
+MBCN.US,D,20181016,000000,20.0616,21.4103,20.0616,21.1808,14545.817657714,0
+MBCN.US,D,20181017,000000,21.3616,21.3616,20.5421,20.5421,8744.8984721493,0
+MBCN.US,D,20181018,000000,20.5197,20.718,20.3869,20.4591,16209.805950132,0
+MBCN.US,D,20181019,000000,20.2403,20.5245,20.2403,20.5022,6054.8693988078,0
+MBCN.US,D,20181022,000000,20.718,20.718,20.6095,20.6135,4286.4338412666,0
+MBCN.US,D,20181023,000000,20.6456,20.6456,20.3869,20.3869,5611.4805184284,0
+MBCN.US,D,20181024,000000,20.6924,20.6924,20.3869,20.3869,6049.7494348312,0
+MBCN.US,D,20181025,000000,20.7091,20.714,20.421,20.714,6129.6208728672,0
+MBCN.US,D,20181026,000000,20.5245,20.714,20.5022,20.5022,3896.2925862445,0
+MBCN.US,D,20181029,000000,20.3019,20.5197,20.0783,20.5197,6153.1727071599,0
+MBCN.US,D,20181030,000000,20.6125,20.718,20.6125,20.718,3097.5782058843,0
+MBCN.US,D,20181031,000000,20.5197,20.5734,20.5197,20.5734,8868.8016003847,0
+MBCN.US,D,20181101,000000,20.4836,20.5646,20.4836,20.5646,2544.6220964041,0
+MBCN.US,D,20181102,000000,20.6183,20.6183,20.3331,20.3331,4074.4673326326,0
+MBCN.US,D,20181105,000000,20.299,20.718,20.2658,20.2658,2237.424257804,0
+MBCN.US,D,20181107,000000,20.4962,20.755,20.4962,20.755,5330.906492507,0
+MBCN.US,D,20181109,000000,20.1046,20.1046,20.0783,20.0783,2818.0281727582,0
+MBCN.US,D,20181113,000000,20.6857,20.6857,20.6857,20.6857,1110.0081901417,0
+MBCN.US,D,20181114,000000,20.0353,20.0353,20.0353,20.0353,1935.3463831806,0
+MBCN.US,D,20181116,000000,20.2541,20.5646,20.0831,20.1007,5041.1165314275,0
+MBCN.US,D,20181119,000000,20.1046,20.4962,20.0783,20.1281,6422.4828123326,0
+MBCN.US,D,20181120,000000,19.8293,20.0548,19.6827,19.8029,4237.2821870906,0
+MBCN.US,D,20181121,000000,19.9513,20.1651,19.9455,20.1651,6757.3284564067,0
+MBCN.US,D,20181123,000000,20.0909,20.0909,20.0909,20.0909,1706.9959898212,0
+MBCN.US,D,20181126,000000,20.0783,20.464,20.0783,20.0783,6417.362848356,0
+MBCN.US,D,20181127,000000,20.2901,20.335,19.6358,19.7774,4664.2871827448,0
+MBCN.US,D,20181128,000000,20.1798,20.1798,19.8966,19.8966,2569.1979234921,0
+MBCN.US,D,20181129,000000,19.8439,19.8439,19.8439,19.8439,568.31600141017,0
+MBCN.US,D,20181130,000000,19.8439,20.843,19.8439,20.3048,8120.2628669958,0
+MBCN.US,D,20181203,000000,20.38,20.8214,19.961,20.8214,6820.8160097174,0
+MBCN.US,D,20181204,000000,20.5275,20.5588,19.7385,19.8057,17318.790147478,0
+MBCN.US,D,20181206,000000,19.7931,20.0909,19.7931,19.8966,5803.9911639511,0
+MBCN.US,D,20181207,000000,19.7101,20.8479,19.7101,19.7101,13139.875549722,0
+MBCN.US,D,20181210,000000,20.0685,20.3147,19.4425,19.6173,11759.533261611,0
+MBCN.US,D,20181212,000000,19.5119,19.5119,18.2834,18.6358,7514.0591321583,0
+MBCN.US,D,20181213,000000,17.9572,18.0929,17.9572,18.0382,5999.5737878598,0
+MBCN.US,D,20181214,000000,18.6759,18.6759,17.838,17.9719,5187.5475011603,0
+MBCN.US,D,20181217,000000,17.8829,17.9367,17.1691,17.838,20128.626377874,0
+MBCN.US,D,20181218,000000,17.962,18.7306,17.962,18.2834,3061.7384580476,0
+MBCN.US,D,20181219,000000,18.0148,18.0148,18.0148,18.0148,2368.4953356067,0
+MBCN.US,D,20181220,000000,18.5059,18.5059,18.1036,18.1036,2675.6931742068,0
+MBCN.US,D,20181221,000000,17.8028,18.7306,17.8028,18.7306,22805.343544876,0
+MBCN.US,D,20181224,000000,17.3292,17.8615,17.3292,17.8615,2342.8955157234,0
+MBCN.US,D,20181226,000000,17.5685,18.7247,17.5685,18.4729,4801.5022173195,0
+MBCN.US,D,20181227,000000,18.4279,18.7306,18.4279,18.7306,12696.486669342,0
+MBCN.US,D,20181228,000000,18.7306,18.7306,18.1641,18.6172,4948.9571798475,0
+MBCN.US,D,20181231,000000,18.712,19.1544,18.5743,18.922,40299.236460356,0
+MBCN.US,D,20190102,000000,18.798,18.9493,18.712,18.9493,3216.361370143,0
+MBCN.US,D,20190103,000000,18.7306,18.8057,18.7306,18.8057,2726.8928139735,0
+MBCN.US,D,20190104,000000,19.0109,19.3956,17.7931,19.3956,6037.4615212872,0
+MBCN.US,D,20190107,000000,19.3224,20.0548,18.756,20.0548,1952.7542607013,0
+MBCN.US,D,20190109,000000,19.9786,19.9786,19.9786,19.9786,1164.2798082944,0
+MBCN.US,D,20190111,000000,19.6222,19.801,19.6222,19.7677,3099.6261914749,0
+MBCN.US,D,20190114,000000,19.8194,19.8234,19.3673,19.3673,4474.848515608,0
+MBCN.US,D,20190116,000000,18.9122,19.3673,18.9122,19.3673,9904.058316467,0
+MBCN.US,D,20190117,000000,19.801,19.801,18.841,19.0245,3131.3699681303,0
+MBCN.US,D,20190118,000000,19.1085,19.3322,19.1085,19.2335,4127.7149579899,0
+MBCN.US,D,20190122,000000,19.2472,19.8234,19.2472,19.2882,4155.3627634639,0
+MBCN.US,D,20190123,000000,19.461,19.8234,19.461,19.8234,11882.412397051,0
+MBCN.US,D,20190124,000000,19.6388,19.8137,19.6388,19.8137,2025.45774917,0
+MBCN.US,D,20190125,000000,19.8234,19.8234,19.7101,19.8097,16996.232416947,0
+MBCN.US,D,20190128,000000,19.5714,19.8234,19.2882,19.2882,8841.1537949107,0
+MBCN.US,D,20190129,000000,19.1671,19.8234,19.0616,19.1671,7407.5638814436,0
+MBCN.US,D,20190130,000000,18.9563,19.3087,18.798,19.3087,5286.8748023076,0
+MBCN.US,D,20190131,000000,19.297,19.297,18.9533,19.0685,4755.4225415295,0
+MBCN.US,D,20190204,000000,19.3087,19.3087,19.0987,19.0987,6931.4072316134,0
+MBCN.US,D,20190207,000000,19.3029,19.3087,19.0646,19.0646,3029.9946813923,0
+MBCN.US,D,20190208,000000,18.7306,19.0646,18.7306,19.0646,1878.0027866419,0
+MBCN.US,D,20190211,000000,19.2784,19.6125,19.0509,19.0509,2031.601705942,0
+MBCN.US,D,20190212,000000,19.5138,19.5138,19.3019,19.3449,4210.658374412,0
+MBCN.US,D,20190213,000000,19.5626,19.5753,19.4679,19.5753,4101.0911453113,0
+MBCN.US,D,20190214,000000,19.5119,19.5119,19.1984,19.1984,3103.7221626563,0
+MBCN.US,D,20190215,000000,19.1544,19.2784,19.1368,19.1759,6463.442524146,0
+MBCN.US,D,20190219,000000,18.9044,19.0802,18.8771,18.9972,9076.6721378374,0
+MBCN.US,D,20190220,000000,19.1759,19.1759,18.7306,18.7306,5757.9114881611,0
+MBCN.US,D,20190221,000000,18.7306,19.0783,18.7306,19.0783,2294.7678543427,0
+MBCN.US,D,20190222,000000,18.7306,19.0861,18.7306,19.0861,5845.9748685598,0
+MBCN.US,D,20190225,000000,18.9269,18.9269,18.7306,18.841,5378.0101610923,0
+MBCN.US,D,20190226,000000,18.8693,19.1046,18.8634,18.8634,3442.6637779117,0
+MBCN.US,D,20190227,000000,18.841,19.0323,18.7306,18.7794,6067.1573123519,0
+MBCN.US,D,20190228,000000,18.8322,18.8556,18.7297,18.8322,3667.9421928851,0
+MBCN.US,D,20190301,000000,18.9669,18.9982,18.8117,18.8117,3151.849824037,0
+MBCN.US,D,20190304,000000,18.8156,19.0148,18.8156,18.8556,3250.153132389,0
+MBCN.US,D,20190305,000000,18.8556,19.5295,18.4553,18.4553,6860.7517287354,0
+MBCN.US,D,20190306,000000,18.4122,18.4122,17.7423,17.9357,11304.880460483,0
+MBCN.US,D,20190307,000000,17.9396,18.4826,17.9396,18.0109,6677.4570183707,0
+MBCN.US,D,20190308,000000,17.9796,18.5187,17.9796,18.1398,6140.8847936159,0
+MBCN.US,D,20190311,000000,18.1906,18.6711,18.1818,18.2716,7750.6014678804,0
+MBCN.US,D,20190312,000000,18.3693,19.1242,18.3693,19.1242,10552.245755913,0
+MBCN.US,D,20190313,000000,19.4103,19.6232,19.4103,19.6232,3628.0064738671,0
+MBCN.US,D,20190314,000000,19.2267,19.6144,19.2267,19.3029,3195.8815142363,0
+MBCN.US,D,20190315,000000,19.3029,19.3029,18.8556,18.8556,22166.372040588,0
+MBCN.US,D,20190318,000000,18.8556,18.8556,18.8556,18.8556,2602.9896857381,0
+MBCN.US,D,20190319,000000,18.9533,19.1192,18.8556,19.1192,2175.984690084,0
+MBCN.US,D,20190320,000000,18.8556,19.0441,18.8556,19.0441,3065.8344292289,0
+MBCN.US,D,20190321,000000,18.8556,18.8556,18.8556,18.8556,3633.1264378438,0
+MBCN.US,D,20190322,000000,18.8556,18.8771,18.8556,18.8556,9209.7912012308,0
+MBCN.US,D,20190325,000000,18.9084,18.9084,18.3204,18.4376,7522.251074521,0
+MBCN.US,D,20190326,000000,18.4376,18.9572,18.4376,18.6485,5475.289476649,0
+MBCN.US,D,20190327,000000,18.6896,18.6896,18.6711,18.6896,2206.704473944,0
+MBCN.US,D,20190328,000000,18.2941,18.9756,18.1398,18.9756,2538.4781396321,0
+MBCN.US,D,20190329,000000,18.9455,18.963,18.4992,18.4992,3692.5180199731,0
+MBCN.US,D,20190401,000000,18.1281,19.0323,18.1281,18.2238,12309.417392706,0
+MBCN.US,D,20190402,000000,18.1632,18.7004,18.0704,18.1632,12784.550049741,0
+MBCN.US,D,20190404,000000,18.1358,18.712,18.1358,18.6759,5330.906492507,0
+MBCN.US,D,20190405,000000,18.7032,18.756,18.6485,18.756,6631.3773425807,0
+MBCN.US,D,20190408,000000,18.5285,19.2921,18.2531,18.2531,1960.9462030639,0
+MBCN.US,D,20190409,000000,17.9796,18.8556,17.9796,18.2844,6133.7168440485,0
+MBCN.US,D,20190410,000000,18.299,19.4699,18.0109,18.0646,7285.7087387989,0
+MBCN.US,D,20190411,000000,18.0235,18.715,18.0235,18.1495,8132.5507805398,0
+MBCN.US,D,20190412,000000,18.2745,18.5851,18.2531,18.4454,5155.8037245049,0
+MBCN.US,D,20190415,000000,18.1798,18.3693,18.0949,18.2443,3089.3862635216,0
+MBCN.US,D,20190416,000000,18.3605,18.7423,18.047,18.047,8665.0270341133,0
+MBCN.US,D,20190417,000000,18.2052,18.2052,18.1281,18.1545,3610.5985963464,0
+MBCN.US,D,20190418,000000,17.9756,18.3526,17.9563,18.3526,5757.9114881611,0
+MBCN.US,D,20190422,000000,18.1135,18.3605,18.1135,18.1778,4914.1414248062,0
+MBCN.US,D,20190423,000000,18.2267,18.3526,18.2267,18.3526,3114.986083405,0
+MBCN.US,D,20190424,000000,18.4425,18.4425,18.1964,18.1964,3651.5583081598,0
+MBCN.US,D,20190425,000000,18.1818,18.3156,18.047,18.0558,8243.1420024359,0
+MBCN.US,D,20190426,000000,18.2267,18.3156,18.1818,18.2267,9508.7970974682,0
+MBCN.US,D,20190429,000000,18.1818,18.8322,18.1818,18.2804,12654.502964733,0
+MBCN.US,D,20190430,000000,18.3927,18.4376,18.1964,18.2052,12246.95383219,0
+MBCN.US,D,20190501,000000,18.2716,18.2716,18.1681,18.1681,6621.1374146274,0
+MBCN.US,D,20190502,000000,18.1818,18.1818,18.1818,18.1818,3847.1409320685,0
+MBCN.US,D,20190503,000000,18.2004,18.7834,18.1964,18.2941,6799.3121610154,0
+MBCN.US,D,20190506,000000,18.2403,18.419,18.2365,18.2365,10462.134389924,0
+MBCN.US,D,20190507,000000,18.2716,18.4425,18.1818,18.1964,16057.231023627,0
+MBCN.US,D,20190508,000000,18.2004,18.2716,18.1818,18.1818,5848.0228541505,0
+MBCN.US,D,20190509,000000,18.1818,18.5412,18.1818,18.2618,9475.0053352222,0
+MBCN.US,D,20190510,000000,18.2716,18.4523,18.1818,18.1818,12506.024009409,0
+MBCN.US,D,20190513,000000,18.0704,18.335,17.5235,17.5646,13965.21374276,0
+MBCN.US,D,20190514,000000,17.5177,17.7423,17.42,17.4855,19895.156020537,0
+MBCN.US,D,20190515,000000,17.5138,17.798,17.5089,17.7911,19064.697863521,0
+MBCN.US,D,20190516,000000,17.7325,18.4074,17.7325,17.8947,8094.6630471125,0
+MBCN.US,D,20190517,000000,17.8458,18.8703,17.7325,17.7325,13283.234541068,0
+MBCN.US,D,20190520,000000,17.7618,17.8458,17.5138,17.6349,20247.409542132,0
+MBCN.US,D,20190521,000000,17.7325,17.7834,17.6212,17.6349,23591.770011692,0
+MBCN.US,D,20190522,000000,17.715,17.7814,17.7101,17.7101,25019.215968387,0
+MBCN.US,D,20190523,000000,17.7834,18.1398,17.5089,17.715,36987.643760247,0
+MBCN.US,D,20190524,000000,17.7325,18.1007,17.6867,18.047,10872.755500852,0
+MBCN.US,D,20190528,000000,17.7521,17.8184,17.5089,17.7277,21938.021647228,0
+MBCN.US,D,20190529,000000,17.7325,17.8214,17.7325,17.7521,18226.047764143,0
+MBCN.US,D,20190530,000000,17.8595,17.9317,17.7911,17.9317,15466.387180719,0
+MBCN.US,D,20190531,000000,17.7784,18.1262,17.7325,17.7521,18875.259196385,0
+MBCN.US,D,20190603,000000,18.0871,18.2433,17.757,17.9493,23472.986847433,0
+MBCN.US,D,20190604,000000,18.0773,18.3546,17.9044,18.0871,24453.971945363,0
+MBCN.US,D,20190605,000000,18.3898,18.5323,18.0871,18.0919,27382.591340017,0
+MBCN.US,D,20190606,000000,18.3127,18.3878,18.0871,18.1438,27572.030007154,0
+MBCN.US,D,20190607,000000,18.2658,18.2658,18.0871,18.0871,16589.707277201,0
+MBCN.US,D,20190610,000000,18.2881,18.3566,17.7472,18.0676,16848.77745442,0
+MBCN.US,D,20190611,000000,18.0079,18.0402,17.7784,18.0402,17023.880222422,0
+MBCN.US,D,20190612,000000,18.1075,18.1115,17.7521,17.7521,42616.532156195,0
+MBCN.US,D,20190613,000000,17.8595,18.5743,17.7911,17.9952,21053.29187206,0
+MBCN.US,D,20190614,000000,17.9044,17.9719,17.7618,17.8683,27198.272636857,0
+MBCN.US,D,20190617,000000,18.6172,18.6172,17.7618,17.8595,37214.97016081,0
+MBCN.US,D,20190618,000000,17.8214,18.0402,17.8184,17.8184,16116.622605756,0
+MBCN.US,D,20190619,000000,18.0871,18.0871,17.8663,17.9416,33985.296884328,0
+MBCN.US,D,20190620,000000,18.0402,18.0402,17.8713,17.9132,14945.174847895,0
+MBCN.US,D,20190621,000000,17.7911,18.1944,17.7784,18.1944,51979.922276727,0
+MBCN.US,D,20190624,000000,18.6974,18.6974,17.8653,17.9084,34965.257989463,0
+MBCN.US,D,20190625,000000,18.0724,18.0724,17.923,17.923,39360.235067034,0
+MBCN.US,D,20190626,000000,17.9582,18.0626,17.841,17.9044,38887.150395591,0
+MBCN.US,D,20190627,000000,17.9357,18.0129,17.8683,17.8683,36467.455420217,0
+MBCN.US,D,20190628,000000,17.7668,19.4357,17.7668,18.5382,798929.41884727,0
+MBCN.US,D,20190701,000000,18.5773,19.1671,18.547,18.5909,23481.178789796,0
+MBCN.US,D,20190702,000000,18.714,18.714,18.5148,18.5568,9197.5032876868,0
+MBCN.US,D,20190703,000000,18.4337,18.796,18.0216,18.4279,10058.681228562,0
+MBCN.US,D,20190705,000000,18.4122,19.0841,18.2403,18.714,7051.2143886675,0
+MBCN.US,D,20190708,000000,18.7228,18.7228,18.5382,18.5382,13323.170260086,0
+MBCN.US,D,20190709,000000,18.6095,18.6651,18.5382,18.5382,14884.75927297,0
+MBCN.US,D,20190710,000000,18.5421,18.8194,18.2433,18.5382,29789.998401847,0
+MBCN.US,D,20190711,000000,18.5909,18.9756,18.2032,18.2697,11538.350817819,0
+MBCN.US,D,20190712,000000,18.1262,18.5119,18.0402,18.045,15009.686394,0
+MBCN.US,D,20190715,000000,18.0402,18.0587,18.0402,18.045,5774.2953728864,0
+MBCN.US,D,20190716,000000,18.0402,18.7052,18.0402,18.0402,7195.5973728095,0
+MBCN.US,D,20190717,000000,18.1994,18.5714,18.1994,18.3156,11748.269340863,0
+MBCN.US,D,20190718,000000,18.5148,18.6739,18.2881,18.4952,11553.710709749,0
+MBCN.US,D,20190719,000000,18.4454,18.9406,18.3019,18.9406,13091.747888341,0
+MBCN.US,D,20190722,000000,18.84,18.9533,18.6095,18.6095,2995.1789263509,0
+MBCN.US,D,20190723,000000,18.7863,18.9756,18.6319,18.7863,2401.2631050574,0
+MBCN.US,D,20190724,000000,18.8194,18.8536,18.6739,18.6739,2875.3717692969,0
+MBCN.US,D,20190725,000000,18.5871,18.8234,18.5871,18.6827,1884.1467434139,0
+MBCN.US,D,20190726,000000,18.8439,18.8986,18.5421,18.6036,8232.9020744825,0
+MBCN.US,D,20190729,000000,18.7716,18.922,18.7179,18.7179,3197.929499827,0
+MBCN.US,D,20190730,000000,18.7403,18.9709,18.7179,18.9709,60464.726578861,0
+MBCN.US,D,20190731,000000,18.8478,19.8663,18.8478,19.7306,15750.033185027,0
+MBCN.US,D,20190801,000000,19.7755,19.8703,19.2277,19.55,9321.4064159222,0
+MBCN.US,D,20190802,000000,20.0049,20.3771,19.3057,20.0245,12987.300623216,0
+MBCN.US,D,20190805,000000,20.0714,20.0714,19.257,19.301,6108.1170241652,0
+MBCN.US,D,20190806,000000,19.758,20.5694,19.712,20.2726,13066.148068457,0
+MBCN.US,D,20190807,000000,20.2687,20.343,20.0049,20.0763,8782.7862055767,0
+MBCN.US,D,20190808,000000,20.3469,20.8127,20.3469,20.5724,14956.438768643,0
+MBCN.US,D,20190809,000000,20.3586,20.7892,20.3469,20.5773,3493.8634176784,0
+MBCN.US,D,20190812,000000,20.799,21.0558,20.5949,20.5949,20198.257887956,0
+MBCN.US,D,20190813,000000,21.0481,21.1994,20.7531,21.0481,13109.155765862,0
+MBCN.US,D,20190814,000000,21.0481,21.0481,20.5724,20.8879,75394.541534825,0
+MBCN.US,D,20190815,000000,21.0343,21.3879,20.9337,20.9337,16446.348285854,0
+MBCN.US,D,20190816,000000,21.1291,21.1691,21.1291,21.1604,3554.2789926031,0
+MBCN.US,D,20190819,000000,21.3732,21.6984,21.2511,21.4904,9660.3480311776,0
+MBCN.US,D,20190820,000000,21.5666,22.3029,21.5666,21.9093,23883.607958362,0
+MBCN.US,D,20190821,000000,21.9278,22.0871,21.8995,22.0871,172747.58457279,0
+MBCN.US,D,20190822,000000,22.132,22.5881,22.132,22.2306,10244.023924518,0
+MBCN.US,D,20190823,000000,22.2004,22.2736,21.8166,21.9278,18235.263699301,0
+MBCN.US,D,20190826,000000,22.2004,22.2004,21.839,21.9278,9598.9084634576,0
+MBCN.US,D,20190827,000000,22.0041,22.0041,21.8166,21.8166,19649.397749657,0
+MBCN.US,D,20190828,000000,21.8526,21.9699,21.6173,21.6173,28088.122376002,0
+MBCN.US,D,20190829,000000,22.0198,22.0372,21.8077,21.9816,6192.0844333826,0
+MBCN.US,D,20190830,000000,21.8273,22.212,21.3625,21.3908,32310.044671162,0
+MBCN.US,D,20190903,000000,21.4288,21.8663,21.3772,21.3995,10064.825185334,0
+MBCN.US,D,20190905,000000,21.9591,21.9591,21.3772,21.7228,5059.5484017435,0
+MBCN.US,D,20190906,000000,21.5841,22.09,21.5841,21.6515,21376.873595385,0
+MBCN.US,D,20190909,000000,21.6994,21.8556,21.6466,21.7834,8159.1745932185,0
+MBCN.US,D,20190910,000000,21.6047,21.7834,21.6047,21.7834,5254.1070328569,0
+MBCN.US,D,20190911,000000,21.836,22.3117,21.6378,21.9493,15284.11646315,0
+MBCN.US,D,20190912,000000,22.1661,22.4659,21.9591,22.4659,3258.3450747517,0
+MBCN.US,D,20190913,000000,22.4992,22.7356,21.9591,22.2902,13474.721193795,0
+MBCN.US,D,20190916,000000,22.1261,22.4211,21.797,22.2804,13885.342304724,0
+MBCN.US,D,20190917,000000,22.0198,22.0714,21.6661,21.7531,7676.8739866163,0
+MBCN.US,D,20190918,000000,21.6897,22.7403,21.6897,22.3526,9372.6060556889,0
+MBCN.US,D,20190919,000000,22.3526,22.9581,21.836,22.6974,31551.266009821,0
+MBCN.US,D,20190920,000000,22.1438,22.1438,21.6075,22.0578,17755.01107829,0
+MBCN.US,D,20190923,000000,21.8313,22.0578,21.7483,21.8175,6101.9730673932,0
+MBCN.US,D,20190924,000000,21.5881,22.0578,20.7658,20.8616,19332.983975899,0
+MBCN.US,D,20190925,000000,21.3195,21.3195,21.175,21.175,4271.0739493366,0
+MBCN.US,D,20190926,000000,20.9885,21.2756,20.7951,21.2306,8810.4340110507,0
+MBCN.US,D,20190927,000000,21.2403,21.4191,20.7882,21.2882,7685.065928979,0
+MBCN.US,D,20190930,000000,21.5168,21.5295,21.1056,21.2804,5589.9766697264,0
+MBCN.US,D,20191001,000000,21.3057,21.3956,21.0841,21.0841,3453.9276986604,0
+MBCN.US,D,20191002,000000,21.0558,21.2589,21.0558,21.1438,5388.2500890456,0
+MBCN.US,D,20191003,000000,21.175,21.175,21.175,21.175,516.09236884816,0
+MBCN.US,D,20191004,000000,21.1476,21.3722,21.1476,21.3722,1243.127253535,0
+MBCN.US,D,20191007,000000,21.1525,21.1525,20.8029,20.8029,9085.8880729954,0
+MBCN.US,D,20191008,000000,20.841,20.841,20.6027,20.6466,8014.7916090764,0
+MBCN.US,D,20191009,000000,20.7844,20.7844,20.6877,20.715,2550.7660531761,0
+MBCN.US,D,20191011,000000,20.7882,20.8849,20.7658,20.8849,2505.7103701814,0
+MBCN.US,D,20191014,000000,20.926,21.1212,20.8526,21.0109,3546.0870502404,0
+MBCN.US,D,20191015,000000,21.1428,21.1428,20.711,20.711,2569.1979234921,0
+MBCN.US,D,20191016,000000,20.9757,20.9786,20.6711,20.9786,11144.113591616,0
+MBCN.US,D,20191017,000000,20.9045,20.9045,20.8526,20.8526,1422.3259927184,0
+MBCN.US,D,20191018,000000,21.0343,21.0754,21.0343,21.0353,3234.793240459,0
+MBCN.US,D,20191021,000000,21.2589,21.3772,20.921,20.921,11225.009022448,0
+MBCN.US,D,20191022,000000,21.1924,21.1924,21.0558,21.1798,3422.183922005,0
+MBCN.US,D,20191023,000000,21.1887,21.1924,21.0012,21.1916,11073.458088738,0
+MBCN.US,D,20191024,000000,21.1476,21.1476,21.0802,21.0802,2931.6913730402,0
+MBCN.US,D,20191025,000000,21.1924,21.216,20.921,20.921,10183.608349593,0
+MBCN.US,D,20191028,000000,21.1887,21.1887,20.921,21.1291,5371.8662043203,0
+MBCN.US,D,20191029,000000,21.1924,21.1924,21.0558,21.0558,3805.1572274598,0
+MBCN.US,D,20191030,000000,21.0109,21.1466,20.921,21.1466,3332.0725560157,0
+MBCN.US,D,20191031,000000,20.9474,21.1924,20.921,20.921,9502.6531406962,0
+MBCN.US,D,20191101,000000,21.1173,21.1661,21.1173,21.1661,2520.0462693161,0
+MBCN.US,D,20191104,000000,21.1924,21.1924,21.0022,21.1924,6720.4647157747,0
+MBCN.US,D,20191105,000000,21.0802,21.1924,21.0802,21.1651,3411.9439940517,0
+MBCN.US,D,20191106,000000,21.1252,21.1924,21.0812,21.0812,1209.335491289,0
+MBCN.US,D,20191108,000000,21.0353,21.0353,21.0353,21.0353,844.79405615026,0
+MBCN.US,D,20191111,000000,20.926,20.9465,20.8077,20.921,4771.8064262548,0
+MBCN.US,D,20191112,000000,22.7316,22.7316,21.1574,21.3772,18046.84902496,0
+MBCN.US,D,20191113,000000,21.3772,21.5128,21.1476,21.4191,21051.243886469,0
+MBCN.US,D,20191114,000000,21.8742,22.13,21.8742,22.13,1936.3703759759,0
+MBCN.US,D,20191115,000000,22.0188,22.0188,21.8313,21.9201,5392.346060227,0
+MBCN.US,D,20191118,000000,21.8313,22.1476,21.6857,22.1476,2708.4609436575,0
+MBCN.US,D,20191119,000000,22.1398,23.2775,22.1398,23.1506,6655.9531696687,0
+MBCN.US,D,20191120,000000,23.1847,24.0421,23.1506,23.1604,14817.175748478,0
+MBCN.US,D,20191121,000000,23.2209,23.2209,22.801,22.8303,2179.05666847,0
+MBCN.US,D,20191122,000000,22.84,22.9132,22.5188,22.7951,18191.232009102,0
+MBCN.US,D,20191125,000000,22.9669,23.1604,22.7403,23.1604,23913.303749426,0
+MBCN.US,D,20191126,000000,22.9484,24.4132,22.9484,23.714,5497.8173181463,0
+MBCN.US,D,20191127,000000,23.4581,24.2716,23.4581,24.0031,4895.7095544902,0
+MBCN.US,D,20191129,000000,24.0148,24.0148,24.0148,24.0148,317.43776655343,0
+MBCN.US,D,20191202,000000,23.7862,23.7862,23.0637,23.0637,8785.8581839627,0
+MBCN.US,D,20191203,000000,22.8243,23.5568,22.8243,23.5568,3600.3586683931,0
+MBCN.US,D,20191204,000000,23.1095,23.6486,23.1095,23.5198,8841.1537949107,0
+MBCN.US,D,20191205,000000,23.5568,23.5568,23.4581,23.4581,2099.185230434,0
+MBCN.US,D,20191206,000000,23.5568,23.5568,23.1642,23.1907,7956.4240197424,0
+MBCN.US,D,20191209,000000,23.301,23.5568,23.301,23.5568,7398.3479462856,0
+MBCN.US,D,20191210,000000,23.2004,23.507,23.2004,23.2375,11925.420094456,0
+MBCN.US,D,20191211,000000,23.4015,24.1721,23.4015,23.796,3369.960289443,0
+MBCN.US,D,20191212,000000,23.924,25.7346,23.924,25.0851,9532.3489317609,0
+MBCN.US,D,20191213,000000,26.2649,26.3488,25.1584,25.1584,17692.547517774,0
+MBCN.US,D,20191216,000000,25.1115,25.5411,25.1115,25.2862,10163.128493686,0
+MBCN.US,D,20191217,000000,25.3478,25.3869,24.4085,24.4729,14213.019999231,0
+MBCN.US,D,20191218,000000,25.0764,25.2483,24.5188,24.6994,3950.5642043972,0
+MBCN.US,D,20191219,000000,24.2814,24.7043,24.2814,24.6994,3051.4985300943,0
+MBCN.US,D,20191220,000000,24.5675,24.6994,24.2619,24.2619,3180.5216223063,0
+MBCN.US,D,20191223,000000,24.4826,24.4826,24.3439,24.3809,2804.7162664189,0
+MBCN.US,D,20191224,000000,24.3809,24.3809,24.3809,24.3809,647.16344665086,0
+MBCN.US,D,20191226,000000,24.5461,24.5461,24.5461,24.5461,1950.7062751106,0
+MBCN.US,D,20191227,000000,24.6994,24.6994,24.0607,24.0607,2462.7026727774,0
+MBCN.US,D,20191230,000000,24.4729,24.8146,24.1242,24.2902,2462.7026727774,0
+MBCN.US,D,20191231,000000,24.3526,24.4269,23.8683,23.8683,1870.8348370746,0
+MBCN.US,D,20200102,000000,24.2522,24.4269,24.2522,24.4269,801.78635874624,0
+MBCN.US,D,20200103,000000,25.3644,25.3644,24.2433,24.2433,1192.9516065637,0
+MBCN.US,D,20200106,000000,24.217,24.217,24.217,24.217,2095.0892592526,0
+MBCN.US,D,20200107,000000,24.216,24.216,23.6897,23.8966,2546.6700819948,0
+MBCN.US,D,20200108,000000,23.3283,23.8732,22.0012,23.2473,4699.1029377861,0
+MBCN.US,D,20200109,000000,23.4748,23.5119,23.1564,23.2375,2669.5492174348,0
+MBCN.US,D,20200110,000000,23.3283,23.3283,23.2366,23.3283,3317.736656881,0
+MBCN.US,D,20200113,000000,23.2375,23.9562,23.1564,23.6671,5565.4008426384,0
+MBCN.US,D,20200114,000000,23.6281,23.7766,23.1564,23.2375,3113.9620906096,0
+MBCN.US,D,20200115,000000,23.7668,23.7668,23.2375,23.2746,4874.2057057882,0
+MBCN.US,D,20200116,000000,23.3283,23.3752,23.1564,23.1818,3308.520721723,0
+MBCN.US,D,20200117,000000,23.2004,23.3653,23.1818,23.3653,5191.6434723416,0
+MBCN.US,D,20200121,000000,23.5666,23.5666,23.3839,23.5471,4482.0164651754,0
+MBCN.US,D,20200122,000000,23.5198,23.7862,23.3323,23.7862,3654.6302865458,0
+MBCN.US,D,20200123,000000,23.7862,23.8772,23.4669,23.4748,7609.2904621243,0
+MBCN.US,D,20200124,000000,23.7862,23.7862,23.3693,23.4669,6307.7956192553,0
+MBCN.US,D,20200127,000000,23.1818,23.2922,22.5245,22.5245,7177.1655024935,0
+MBCN.US,D,20200128,000000,22.3586,23.2649,22.2403,22.9338,12578.727497878,0
+MBCN.US,D,20200129,000000,23.0538,23.4669,22.423,23.3752,4145.1228355106,0
+MBCN.US,D,20200130,000000,23.4386,23.4669,22.9904,23.3283,3976.1640242805,0
+MBCN.US,D,20200131,000000,23.4484,23.4484,22.4328,23.0198,4189.1545257099,0
+MBCN.US,D,20200203,000000,22.7443,23.4669,22.3127,22.7619,6193.1084261779,0
+MBCN.US,D,20200204,000000,22.8625,22.8625,22.6525,22.8175,2209.77645233,0
+MBCN.US,D,20200205,000000,22.716,23.3752,22.5158,23.3752,1490.9335100058,0
+MBCN.US,D,20200206,000000,22.9435,23.5861,22.8722,23.3752,6089.6851538492,0
+MBCN.US,D,20200207,000000,23.1232,23.3752,23.0997,23.2375,3571.6868701238,0
+MBCN.US,D,20200210,000000,23.0363,23.0363,22.6964,22.6964,2955.2432073329,0
+MBCN.US,D,20200211,000000,22.8722,22.9904,22.6525,22.7326,6267.8599002372,0
+MBCN.US,D,20200212,000000,22.9172,22.9631,22.5324,22.9631,8664.003041318,0
+MBCN.US,D,20200213,000000,22.8625,22.8625,22.5411,22.7473,3537.8951078777,0
+MBCN.US,D,20200214,000000,22.7346,22.8625,22.5245,22.7063,5824.4710198578,0
+MBCN.US,D,20200218,000000,22.8606,22.8625,22.5607,22.8243,5983.1899031345,0
+MBCN.US,D,20200219,000000,22.673,22.8625,22.6154,22.7892,4654.0472547914,0
+MBCN.US,D,20200220,000000,22.7346,22.8156,22.7063,22.8156,4937.6932590988,0
+MBCN.US,D,20200221,000000,22.7346,22.8625,22.7063,22.8625,4897.7575400808,0
+MBCN.US,D,20200224,000000,22.8156,22.8625,22.5969,22.798,3661.7982361131,0
+MBCN.US,D,20200225,000000,22.7814,22.8439,22.4679,22.6798,9107.3919216974,0
+MBCN.US,D,20200226,000000,22.6164,22.8156,22.4679,22.4679,4785.1183325941,0
+MBCN.US,D,20200227,000000,22.2951,22.4132,22.006,22.1164,13449.121373912,0
+MBCN.US,D,20200228,000000,22.0109,22.1212,21.2199,21.7814,15730.577321916,0
+MBCN.US,D,20200302,000000,21.6438,21.9288,21.5451,21.9288,6611.9214794694,0
+MBCN.US,D,20200303,000000,21.8819,21.9103,21.6418,21.9103,4296.67376922,0
+MBCN.US,D,20200304,000000,21.7619,21.8908,21.464,21.8643,5280.7308455356,0
+MBCN.US,D,20200305,000000,21.5704,21.9581,20.2628,21.0471,37399.28886397,0
+MBCN.US,D,20200306,000000,21.7619,21.7619,20.3469,20.3469,4581.3437663227,0
+MBCN.US,D,20200309,000000,20.2277,20.2277,17.7707,19.6281,14914.455064035,0
+MBCN.US,D,20200310,000000,18.9806,21.1651,18.9806,20.419,12187.562250061,0
+MBCN.US,D,20200311,000000,20.7228,20.7228,18.8809,19.0059,24844.113200385,0
+MBCN.US,D,20200312,000000,18.422,20.2531,16.3683,16.3966,12321.705306249,0
+MBCN.US,D,20200313,000000,17.5392,18.9288,17.5392,17.8693,40322.788294648,0
+MBCN.US,D,20200316,000000,16.2765,16.4327,13.9756,14.4894,11956.139878316,0
+MBCN.US,D,20200317,000000,14.3429,16.7452,14.2794,14.4542,14554.009600077,0
+MBCN.US,D,20200318,000000,13.6251,14.4894,11.8058,12.2072,25728.842975553,0
+MBCN.US,D,20200319,000000,12.2072,12.6114,11.9678,12.1973,50629.275779681,0
+MBCN.US,D,20200320,000000,12.336,12.8878,12.336,12.7228,14643.096973271,0
+MBCN.US,D,20200323,000000,11.0665,12.171,11.047,12.0225,27930.427485521,0
+MBCN.US,D,20200324,000000,11.922,12.1427,11.5362,12.1251,17937.28179586,0
+MBCN.US,D,20200325,000000,11.9678,13.1642,11.4347,12.4385,15742.865235459,0
+MBCN.US,D,20200326,000000,13.9756,14.3985,13.1202,14.3801,4498.4003499007,0
+MBCN.US,D,20200327,000000,13.8917,14.2238,13.8917,14.2238,1829.8751252612,0
+MBCN.US,D,20200330,000000,13.9287,14.6836,13.92,14.2696,5518.297174053,0
+MBCN.US,D,20200331,000000,14.546,14.6934,14.3995,14.5547,3718.1178398565,0
+MBCN.US,D,20200401,000000,14.0959,14.7032,14.086,14.4894,6497.234286392,0
+MBCN.US,D,20200402,000000,14.5666,16.544,14.5666,15.3937,8166.3425427858,0
+MBCN.US,D,20200403,000000,16.3966,16.3966,15.2266,15.6329,3404.7760444844,0
+MBCN.US,D,20200406,000000,15.421,15.6515,14.8507,15.0137,3283.944894635,0
+MBCN.US,D,20200407,000000,15.7189,15.7189,14.3527,14.6934,6466.514502532,0
+MBCN.US,D,20200408,000000,14.8409,15.3751,14.7843,15.0996,5751.7675313891,0
+MBCN.US,D,20200409,000000,15.3838,15.5949,13.9571,15.549,6375.3791437473,0
+MBCN.US,D,20200413,000000,15.6329,15.6515,14.8458,15.0996,14848.919525133,0
+MBCN.US,D,20200414,000000,15.421,15.8721,15.0996,15.8536,9407.4218107302,0
+MBCN.US,D,20200415,000000,15.6515,15.7052,15.3282,15.3282,5654.4882158324,0
+MBCN.US,D,20200416,000000,15.6515,15.8721,15.3838,15.3838,4463.5845948594,0
+MBCN.US,D,20200417,000000,15.4024,15.9084,15.4024,15.6515,3775.4614363952,0
+MBCN.US,D,20200420,000000,15.3838,15.9738,15.1622,15.1622,9086.9120657908,0
+MBCN.US,D,20200421,000000,15.4845,16.3966,15.4845,15.6242,1103.8642333697,0
+MBCN.US,D,20200422,000000,15.5128,15.5528,15.4943,15.4943,1102.8402405743,0
+MBCN.US,D,20200423,000000,15.4297,15.4297,15.336,15.336,1040.376680059,0
+MBCN.US,D,20200424,000000,15.3985,15.8819,15.2824,15.6144,5732.3116682777,0
+MBCN.US,D,20200427,000000,15.6144,15.6515,15.004,15.0616,10805.171976361,0
+MBCN.US,D,20200428,000000,15.0996,15.5949,15.0996,15.1075,2378.7352635601,0
+MBCN.US,D,20200429,000000,15.6515,15.8819,15.5323,15.7003,13716.383493494,0
+MBCN.US,D,20200430,000000,15.6954,16.0001,15.5626,15.8624,9062.3362387028,0
+MBCN.US,D,20200501,000000,15.9738,16.3966,15.8878,15.9738,6328.2754751619,0
+MBCN.US,D,20200504,000000,15.8791,16.0929,15.798,16.0646,8564.6757401706,0
+MBCN.US,D,20200505,000000,15.8624,16.3966,15.8624,16.3966,6808.5280961734,0
+MBCN.US,D,20200506,000000,16.1115,16.1115,15.8438,15.9923,7159.7576249729,0
+MBCN.US,D,20200507,000000,15.8536,16.1115,15.8536,16.0099,7562.186793539,0
+MBCN.US,D,20200508,000000,16.1115,17.7774,15.8986,17.6309,15661.969804628,0
+MBCN.US,D,20200511,000000,18.0441,18.0441,17.0685,17.0685,14652.312908429,0
+MBCN.US,D,20200512,000000,17.548,17.548,16.9024,17.05,4418.5289118647,0
+MBCN.US,D,20200513,000000,17.4337,17.4337,15.9357,15.9357,9445.3095441575,0
+MBCN.US,D,20200514,000000,15.9357,17.5207,15.9357,15.9357,5037.0205602462,0
+MBCN.US,D,20200515,000000,15.9357,16.5899,15.9357,16.4884,6751.1844996347,0
+MBCN.US,D,20200518,000000,17.5919,17.5919,16.7365,16.7365,11751.341319249,0
+MBCN.US,D,20200519,000000,16.8302,16.8488,16.4563,16.5704,10263.479787629,0
+MBCN.US,D,20200520,000000,16.672,16.9347,16.5255,16.5704,11172.785389886,0
+MBCN.US,D,20200521,000000,16.6262,16.6262,16.3595,16.4327,13120.41968661,0
+MBCN.US,D,20200522,000000,16.6622,16.9396,16.3868,16.9396,24494.931657176,0
+MBCN.US,D,20200526,000000,17.0314,18.1964,16.8488,17.5733,13004.708500737,0
+MBCN.US,D,20200527,000000,17.8507,17.8507,17.3067,17.4014,8847.2977516827,0
+MBCN.US,D,20200528,000000,17.4728,17.4728,17.1339,17.1339,1661.9403068265,0
+MBCN.US,D,20200529,000000,17.1242,18.0343,17.1242,17.4923,8283.0777214539,0
+MBCN.US,D,20200601,000000,17.4435,18.1182,17.0685,17.1788,14642.072980476,0
+MBCN.US,D,20200602,000000,17.8478,17.8478,17.1876,17.4923,9414.5897602975,0
+MBCN.US,D,20200603,000000,17.6319,17.8165,17.5558,17.6026,9415.6137530929,0
+MBCN.US,D,20200604,000000,17.4923,18.3263,17.4923,18.2804,20263.793426857,0
+MBCN.US,D,20200605,000000,18.3087,20.5079,18.3087,18.7911,28912.436576245,0
+MBCN.US,D,20200608,000000,18.9308,19.0225,18.3732,18.9493,24376.148492917,0
+MBCN.US,D,20200609,000000,18.9942,19.4865,18.5871,18.6984,5241.8191193129,0
+MBCN.US,D,20200610,000000,18.8829,19.7463,18.1593,19.4865,11643.822075739,0
+MBCN.US,D,20200611,000000,19.2736,19.2736,17.5929,18.3732,13885.342304724,0
+MBCN.US,D,20200612,000000,18.801,19.5606,18.801,19.301,12715.942532453,0
+MBCN.US,D,20200615,000000,19.0138,20.4152,17.1115,19.1252,30665.512241857,0
+MBCN.US,D,20200616,000000,19.4308,20.6847,17.5021,19.8576,22902.622860433,0
+MBCN.US,D,20200617,000000,20.1641,20.1641,18.0949,19.6261,9866.1705830397,0
+MBCN.US,D,20200618,000000,19.0598,19.9523,19.0225,19.7834,16562.059471726,0
+MBCN.US,D,20200619,000000,19.9327,19.9523,19.7931,19.9523,16081.806850715,0
+MBCN.US,D,20200622,000000,19.9523,21.342,19.7277,20.3224,28233.52935294,0
+MBCN.US,D,20200623,000000,21.0275,21.0275,19.4581,20.6934,32332.57251266,0
+MBCN.US,D,20200624,000000,20.675,20.8606,20.0724,20.6934,28824.373195847,0
+MBCN.US,D,20200625,000000,20.6934,20.7854,20.5636,20.7668,34804.491120595,0
+MBCN.US,D,20200626,000000,20.5265,20.7854,19.1798,19.5158,678671.70496328,0
+MBCN.US,D,20200629,000000,20.2208,20.2208,18.716,18.9406,22357.858693315,0
+MBCN.US,D,20200630,000000,18.6711,19.256,18.6711,19.256,11085.746002282,0
+MBCN.US,D,20200701,000000,18.8546,19.2365,18.2804,18.5773,13831.070686572,0
+MBCN.US,D,20200702,000000,18.5685,18.9766,18.5685,18.7541,3979.2360026665,0
+MBCN.US,D,20200706,000000,19.004,19.004,17.835,18.216,12435.368506532,0
+MBCN.US,D,20200707,000000,18.1593,18.1593,16.3234,16.8048,17902.466040818,0
+MBCN.US,D,20200708,000000,16.8976,17.4435,16.425,17.3526,16335.757063957,0
+MBCN.US,D,20200709,000000,17.0743,17.1066,15.9141,16.044,19689.333468675,0
+MBCN.US,D,20200710,000000,16.2395,16.546,16.2395,16.546,5586.9046913404,0
+MBCN.US,D,20200713,000000,16.7305,17.5646,16.4796,16.6651,9945.0180282804,0
+MBCN.US,D,20200714,000000,16.6847,16.6847,16.3507,16.5079,10066.873170925,0
+MBCN.US,D,20200715,000000,16.7774,17.6319,16.7774,17.3234,12801.957927262,0
+MBCN.US,D,20200716,000000,17.0656,17.0656,16.4718,16.4718,2687.9810877508,0
+MBCN.US,D,20200717,000000,16.2678,16.5548,16.2678,16.4523,3675.1101424525,0
+MBCN.US,D,20200720,000000,16.425,16.425,16.2101,16.4161,3964.9001035319,0
+MBCN.US,D,20200721,000000,16.342,18.1876,16.342,17.3048,16016.271311814,0
+MBCN.US,D,20200722,000000,17.2042,18.9766,17.1613,18.0197,13326.242238472,0
+MBCN.US,D,20200723,000000,17.6515,17.6515,17.343,17.3526,1966.0661670406,0
+MBCN.US,D,20200724,000000,17.3048,17.6125,17.2511,17.419,5596.1206264984,0
+MBCN.US,D,20200727,000000,17.2871,18.5362,17.2707,17.6222,7449.5475860523,0
+MBCN.US,D,20200728,000000,17.3907,17.8165,17.0832,17.1212,16770.954001974,0
+MBCN.US,D,20200729,000000,17.4435,17.4435,17.2608,17.2707,4276.1939133133,0
+MBCN.US,D,20200730,000000,16.7042,17.0929,16.4796,16.712,6450.1306178066,0
+MBCN.US,D,20200731,000000,16.5723,16.6105,16.2579,16.3683,9612.2203697969,0
+MBCN.US,D,20200803,000000,16.425,16.7678,16.3791,16.6554,7552.970858381,0
+MBCN.US,D,20200804,000000,16.6788,16.7159,16.5919,16.6554,3525.6071943337,0
+MBCN.US,D,20200805,000000,16.712,16.7452,16.3683,16.6554,2980.8430272162,0
+MBCN.US,D,20200806,000000,16.5275,17.0275,16.5275,16.6006,2799.5963024422,0
+MBCN.US,D,20200807,000000,16.6847,17.4923,16.4796,16.7042,5130.2039046216,0
+MBCN.US,D,20200810,000000,16.8244,16.8244,16.5636,16.6554,5284.8268167169,0
+MBCN.US,D,20200811,000000,16.9347,17.2413,16.5363,16.6651,6185.9404766106,0
+MBCN.US,D,20200812,000000,16.9913,17.3147,16.7042,16.9913,6857.6797503494,0
+MBCN.US,D,20200813,000000,17.2725,17.4005,17.0372,17.0372,2284.5279263894,0
+MBCN.US,D,20200814,000000,16.926,17.0743,16.8878,16.8878,2060.2735042113,0
+MBCN.US,D,20200817,000000,16.7403,16.7403,16.7042,16.7042,2283.503933594,0
+MBCN.US,D,20200818,000000,16.7042,16.7042,16.044,16.1934,8986.5607718481,0
+MBCN.US,D,20200819,000000,16.6554,16.6554,16.0909,16.0909,3589.0947476444,0
+MBCN.US,D,20200820,000000,16.1192,16.2296,16.1192,16.2296,2636.7814479841,0
+MBCN.US,D,20200821,000000,16.1641,16.3322,16.1545,16.2941,6421.4588195373,0
+MBCN.US,D,20200824,000000,16.2395,17.8722,16.2395,17.4923,29470.512649702,0
+MBCN.US,D,20200825,000000,17.0372,18.0949,16.2941,17.548,6813.6480601501,0
+MBCN.US,D,20200826,000000,17.8165,18.2345,17.3809,17.3809,4466.6565732454,0
+MBCN.US,D,20200827,000000,17.8067,19.589,17.8067,18.1408,3065.8344292289,0
+MBCN.US,D,20200828,000000,18.0949,18.0949,16.9161,17.9093,5890.0065587591,0
+MBCN.US,D,20200831,000000,19.3761,19.3761,17.6319,17.6319,4779.9983686175,0
+MBCN.US,D,20200901,000000,17.5021,17.6222,16.2032,16.4718,14537.625715352,0
+MBCN.US,D,20200902,000000,16.342,16.6006,16.342,16.6006,6438.866697058,0
+MBCN.US,D,20200903,000000,16.5822,16.919,16.4513,16.919,9229.2470643422,0
+MBCN.US,D,20200904,000000,16.8907,16.8907,16.6564,16.7501,4754.3985487341,0
+MBCN.US,D,20200908,000000,16.5723,16.7277,16.5353,16.5822,3835.8770113198,0
+MBCN.US,D,20200909,000000,16.6388,17.4317,16.5265,16.5265,9144.2556623295,0
+MBCN.US,D,20200910,000000,16.4416,16.4884,16.4416,16.4884,2797.5483168515,0
+MBCN.US,D,20200911,000000,16.7052,17.4806,16.5265,16.6006,7966.6639476958,0
+MBCN.US,D,20200914,000000,17.2668,17.7228,17.1262,17.4074,6194.1324189732,0
+MBCN.US,D,20200915,000000,17.2844,18.2297,16.7277,17.7804,13362.081986309,0
+MBCN.US,D,20200916,000000,17.7804,18.1075,17.4074,17.4806,14276.507552542,0
+MBCN.US,D,20200917,000000,16.7501,17.7228,16.7501,17.6769,2320.367674226,0
+MBCN.US,D,20200918,000000,18.1262,20.1192,16.8067,20.1192,30402.346093456,0
+MBCN.US,D,20200921,000000,19.4093,19.4093,17.5919,17.8263,16164.750267137,0
+MBCN.US,D,20200922,000000,17.5919,18.6984,17.5919,18.3878,24757.073812782,0
+MBCN.US,D,20200923,000000,18.3693,18.5207,16.9563,16.9563,7744.4575111084,0
+MBCN.US,D,20200924,000000,17.3107,17.4806,16.5265,17.0129,12011.435489264,0
+MBCN.US,D,20200925,000000,17.2668,17.8781,16.9376,17.7423,8772.5462776233,0
+MBCN.US,D,20200928,000000,18.0421,18.1545,17.3703,18.0323,5857.2387893085,0
+MBCN.US,D,20200929,000000,17.6408,18.5929,17.5002,18.5929,6251.4760155119,0
+MBCN.US,D,20200930,000000,18.715,19.1368,17.8,18.0606,5034.9725746555,0
+MBCN.US,D,20201001,000000,18.2472,18.3849,17.6309,18.0519,10001.337632024,0
+MBCN.US,D,20201002,000000,17.7325,18.2385,17.7325,17.8917,3640.2943874111,0
+MBCN.US,D,20201005,000000,17.7325,18.6701,17.7325,18.3322,4680.6710674701,0
+MBCN.US,D,20201006,000000,18.463,18.5099,17.9952,17.9952,5874.6466668291,0
+MBCN.US,D,20201007,000000,18.3595,19.174,18.3556,19.174,8516.5480787899,0
+MBCN.US,D,20201008,000000,18.4894,19.4172,18.4894,19.2774,5076.9562792642,0
+MBCN.US,D,20201009,000000,19.3331,19.6515,19.3331,19.4172,3786.7253571438,0
+MBCN.US,D,20201012,000000,19.2774,20.1192,19.2774,20.0059,2715.6288932248,0
+MBCN.US,D,20201013,000000,19.5578,19.5578,18.8839,19.342,1774.5795143132,0
+MBCN.US,D,20201014,000000,19.3331,19.549,19.1827,19.2589,3078.1223427729,0
+MBCN.US,D,20201015,000000,17.5733,19.1924,17.5733,19.1827,2561.0059811294,0
+MBCN.US,D,20201016,000000,18.715,18.9503,18.1398,18.8458,7083.9821581182,0
+MBCN.US,D,20201019,000000,18.7628,18.8556,18.6603,18.6603,2901.9955819756,0
+MBCN.US,D,20201020,000000,18.9503,19.3234,18.9416,19.1827,6440.9146826486,0
+MBCN.US,D,20201021,000000,19.0899,19.8214,18.8322,19.2208,7643.0822243703,0
+MBCN.US,D,20201022,000000,19.1827,19.463,18.8458,18.8458,6081.4932114865,0
+MBCN.US,D,20201023,000000,18.6309,19.1661,18.6222,18.6505,5760.9834665471,0
+MBCN.US,D,20201026,000000,17.9307,18.8556,17.9307,18.8556,4536.2880833281,0
+MBCN.US,D,20201027,000000,18.837,18.8458,18.715,18.8458,3995.6198873919,0
+MBCN.US,D,20201028,000000,18.3224,18.9317,17.6964,18.3693,6747.0885284534,0
+MBCN.US,D,20201029,000000,17.9563,18.5578,17.8731,18.5578,6179.7965198386,0
+MBCN.US,D,20201030,000000,18.257,18.257,17.8546,17.8546,4053.9874767259,0
+MBCN.US,D,20201102,000000,18.5099,18.5099,18.5099,18.5099,2661.3572750721,0
+MBCN.US,D,20201103,000000,18.6984,19.1182,18.5295,18.9503,10967.986830819,0
+MBCN.US,D,20201104,000000,18.8107,18.8556,17.8731,17.8731,1431.5419278764,0
+MBCN.US,D,20201105,000000,18.3038,18.3038,17.7901,18.1545,3932.1323340812,0
+MBCN.US,D,20201106,000000,17.9826,18.1309,17.5636,17.7804,4207.586396026,0
+MBCN.US,D,20201109,000000,18.715,20.1661,18.5851,19.3517,18197.375965874,0
+MBCN.US,D,20201110,000000,19.8313,22.216,19.8313,21.964,19812.212604115,0
+MBCN.US,D,20201111,000000,21.9064,21.9914,21.1944,21.8517,9122.7518136275,0
+MBCN.US,D,20201112,000000,21.711,21.842,21.0929,21.1584,5296.0907374656,0
+MBCN.US,D,20201113,000000,21.3077,22.4308,21.3077,21.5509,6918.0953252741,0
+MBCN.US,D,20201116,000000,21.9914,22.4875,21.336,21.5607,15525.778762849,0
+MBCN.US,D,20201117,000000,21.2336,21.5138,20.8586,20.9719,9402.3018467535,0
+MBCN.US,D,20201118,000000,21.13,21.336,20.6144,20.6144,8315.8454909045,0
+MBCN.US,D,20201119,000000,20.1466,20.4757,20.1192,20.297,3325.9285992437,0
+MBCN.US,D,20201120,000000,19.7726,19.8937,19.549,19.7541,7237.5810774182,0
+MBCN.US,D,20201123,000000,19.6515,20.2453,19.6515,19.962,5273.5628959683,0
+MBCN.US,D,20201124,000000,20.6916,20.7746,20.214,20.5783,13330.338209653,0
+MBCN.US,D,20201125,000000,19.7541,20.3067,19.6984,20.1027,4560.8639104161,0
+MBCN.US,D,20201127,000000,19.8849,19.8937,19.6428,19.8937,4471.776537222,0
+MBCN.US,D,20201130,000000,19.839,20.0255,19.4738,20.0255,4522.9761769887,0
+MBCN.US,D,20201201,000000,21.1768,21.1768,21.0275,21.0275,3044.3305805269,0
+MBCN.US,D,20201202,000000,21.0538,21.0538,20.1759,20.1759,7731.145604769,0
+MBCN.US,D,20201203,000000,20.3546,20.9386,20.2609,20.6466,4918.2373959875,0
+MBCN.US,D,20201204,000000,20.4952,20.7316,20.3634,20.6661,8831.9378597527,0
+MBCN.US,D,20201207,000000,20.7033,20.7033,19.2706,20.298,8710.082717108,0
+MBCN.US,D,20201208,000000,20.1192,20.6368,20.1192,20.6368,7624.6503540543,0
+MBCN.US,D,20201209,000000,20.835,20.835,20.3634,20.3634,8383.4290153966,0
+MBCN.US,D,20201210,000000,20.3546,20.6368,20.1105,20.6368,3097.5782058843,0
+MBCN.US,D,20201211,000000,20.4679,20.4679,19.5822,19.5822,16292.749366554,0
+MBCN.US,D,20201214,000000,19.6192,19.9962,19.0734,19.0734,8044.4874001411,0
+MBCN.US,D,20201215,000000,19.5168,20.0245,19.0822,19.6095,23466.842890662,0
+MBCN.US,D,20201216,000000,19.7794,19.7892,19.5822,19.5822,4447.200710134,0
+MBCN.US,D,20201217,000000,19.5069,19.6475,18.9084,19.6475,5623.7684319724,0
+MBCN.US,D,20201218,000000,19.7794,22.3712,19.2901,21.9093,88395.154064381,0
+MBCN.US,D,20201221,000000,21.3732,21.9093,20.0626,20.5997,18768.76394567,0
+MBCN.US,D,20201222,000000,20.4493,20.4493,19.9015,20.2609,7310.2845658869,0
+MBCN.US,D,20201223,000000,20.4162,20.7784,20.2609,20.4025,11146.161577207,0
+MBCN.US,D,20201224,000000,20.4952,21.4015,20.3546,20.835,17680.259604231,0
+MBCN.US,D,20201228,000000,21.1271,21.2023,20.1232,20.6173,10558.389712685,0
+MBCN.US,D,20201229,000000,20.6368,21.0704,20.4493,21.0041,10720.180574348,0
+MBCN.US,D,20201230,000000,20.7784,21.4015,20.7784,21.2687,5123.0359550542,0
+MBCN.US,D,20201231,000000,21.174,21.2023,20.84,21.2023,5272.5389031729,0
+MBCN.US,D,20210104,000000,21.0607,21.0704,20.7316,20.7403,7400.3959318763,0
+MBCN.US,D,20210105,000000,20.9015,20.9298,20.7316,20.7316,5378.0101610923,0
+MBCN.US,D,20210106,000000,20.835,21.6641,20.835,21.4288,16338.829042344,0
+MBCN.US,D,20210107,000000,21.674,21.7403,21.0802,21.0997,9187.2633597335,0
+MBCN.US,D,20210108,000000,21.4015,21.4015,20.7316,20.8263,5445.5936855843,0
+MBCN.US,D,20210111,000000,20.6271,21.4767,20.4766,20.676,10058.681228562,0
+MBCN.US,D,20210112,000000,21.0041,21.3966,20.7365,21.3819,7416.7798166016,0
+MBCN.US,D,20210113,000000,21.4952,21.5607,21.2511,21.2511,7189.4534160375,0
+MBCN.US,D,20210114,000000,21.0802,21.5285,20.6368,20.6368,50259.614380566,0
+MBCN.US,D,20210115,000000,20.5812,20.5812,19.8283,19.8283,17414.021477444,0
+MBCN.US,D,20210119,000000,19.7794,19.7794,18.8107,18.8556,9591.7405138903,0
+MBCN.US,D,20210120,000000,18.8107,19.1388,18.7052,18.7521,9378.7500124609,0
+MBCN.US,D,20210121,000000,18.7716,18.796,18.2062,18.3761,8575.9396609193,0
+MBCN.US,D,20210122,000000,18.4327,18.6877,18.4327,18.6105,11654.062003692,0
+MBCN.US,D,20210125,000000,18.6974,18.6974,17.961,18.3947,24761.169783963,0
+MBCN.US,D,20210126,000000,18.2726,18.5646,18.0079,18.4142,14064.541043908,0
+MBCN.US,D,20210127,000000,18.0167,18.3263,17.5646,17.924,20794.221694841,0
+MBCN.US,D,20210128,000000,18.2911,18.4425,17.7824,17.9044,11057.074204012,0
+MBCN.US,D,20210129,000000,18.1125,19.5626,18.1125,19.3174,19313.528112788,0
+MBCN.US,D,20210201,000000,19.1242,19.4972,18.8937,19.4308,8901.5693698354,0
+MBCN.US,D,20210202,000000,19.799,21.0138,19.799,20.8263,22428.514196192,0
+MBCN.US,D,20210203,000000,20.5148,21.3439,20.2237,21.2316,35529.478019692,0
+MBCN.US,D,20210204,000000,20.6173,21.3536,20.6173,21.1837,11790.253045471,0
+MBCN.US,D,20210205,000000,21.174,21.8586,21.0235,21.3732,52230.800511584,0
+MBCN.US,D,20210208,000000,21.2784,21.8439,21.2687,21.8439,15337.364088507,0
+MBCN.US,D,20210209,000000,21.6232,21.8635,20.4396,20.7316,41192.158177887,0
+MBCN.US,D,20210210,000000,21.0334,21.0334,20.6368,20.6368,10542.00582796,0
+MBCN.US,D,20210211,000000,20.8214,21.4093,20.7365,20.8722,14604.185247049,0
+MBCN.US,D,20210212,000000,20.59,20.8771,20.4952,20.7882,10556.341727094,0
+MBCN.US,D,20210216,000000,21.1095,22.3341,20.8263,21.8156,28371.76838031,0
+MBCN.US,D,20210217,000000,21.6641,22.1641,21.2023,21.5802,22700.896279751,0
+MBCN.US,D,20210218,000000,21.5421,21.5421,20.7316,20.7316,10236.855974951,0
+MBCN.US,D,20210219,000000,21.0802,21.632,20.6944,21.4855,9745.3394331903,0
+MBCN.US,D,20210222,000000,21.5225,22.3809,21.2872,21.2872,58055.271531441,0
+MBCN.US,D,20210223,000000,21.2316,21.7218,20.7863,21.6085,16189.326094225,0
+MBCN.US,D,20210224,000000,21.8488,22.9182,21.6418,22.5402,14160.796366669,0
+MBCN.US,D,20210225,000000,22.1544,22.4748,21.7677,21.8635,14592.9213263,0
+MBCN.US,D,20210226,000000,20.8253,21.7677,20.758,21.0802,29089.587329838,0
+MBCN.US,D,20210301,000000,21.296,21.5158,19.921,20.1661,87861.653818012,0
+MBCN.US,D,20210302,000000,19.8459,20.5148,19.6192,20.42,37682.934868278,0
+MBCN.US,D,20210303,000000,20.3253,23.1408,20.3067,22.0245,23100.253469932,0
+MBCN.US,D,20210304,000000,22.1867,23.2502,22.092,22.9738,40310.500381105,0
+MBCN.US,D,20210305,000000,22.5949,22.5949,21.6641,22.0344,26803.011417858,0
+MBCN.US,D,20210308,000000,22.0344,24.6271,22.006,24.2844,34656.012165272,0
+MBCN.US,D,20210309,000000,24.5217,24.5217,23.0225,23.2785,23382.875481444,0
+MBCN.US,D,20210310,000000,24.1613,25.0158,23.838,24.0188,20867.949176104,0
+MBCN.US,D,20210311,000000,24.2844,24.4368,23.5148,24.1994,9356.2221709635,0
+MBCN.US,D,20210312,000000,24.4368,24.4368,23.0461,23.6486,12441.512463304,0
+MBCN.US,D,20210315,000000,23.4298,24.1223,22.6897,24.1223,21261.162409512,0
+MBCN.US,D,20210316,000000,23.5344,23.5344,22.3097,22.6232,11533.230853842,0
+MBCN.US,D,20210317,000000,23.1642,23.3166,21.9201,22.1769,12902.309221204,0
+MBCN.US,D,20210318,000000,22.6711,22.8722,22.0441,22.1769,11319.216359618,0
+MBCN.US,D,20210319,000000,21.9591,22.1291,21.0188,22.1291,76130.792354671,0
+MBCN.US,D,20210322,000000,21.7589,22.0724,20.4816,20.8107,22073.188696212,0
+MBCN.US,D,20210323,000000,20.714,21.0754,19.7941,19.9367,16128.9105193,0
+MBCN.US,D,20210324,000000,19.9367,20.4679,19.9367,20.0216,16708.49044146,0
+MBCN.US,D,20210325,000000,20.1261,20.4396,19.3,20.4396,11664.301931646,0
+MBCN.US,D,20210326,000000,20.6192,21.0188,20.4298,20.6681,9721.7875988976,0
+MBCN.US,D,20210329,000000,20.7619,20.7619,20.0646,20.297,11609.006320698,0
+MBCN.US,D,20210330,000000,20.2218,20.2736,20.0315,20.2072,7336.9083785656,0
+MBCN.US,D,20210331,000000,20.0598,20.7814,19.6808,19.8976,19194.744948529,0
+MBCN.US,D,20210401,000000,19.7463,20.1448,19.7463,20.0119,7086.0301437088,0
+MBCN.US,D,20210405,000000,20.1066,20.5636,19.7179,20.1448,50848.410237883,0
+MBCN.US,D,20210406,000000,20.2218,20.6877,20.0178,20.0792,6266.8359074419,0
+MBCN.US,D,20210407,000000,20.3449,20.3449,19.4132,19.5558,20961.13252048,0
+MBCN.US,D,20210408,000000,19.8606,19.9756,19.548,19.8606,15978.383578386,0
+MBCN.US,D,20210409,000000,19.9756,20.0216,19.548,19.6515,17793.922804513,0
+MBCN.US,D,20210412,000000,20.0694,20.0694,19.5656,19.6135,16364.428862227,0
+MBCN.US,D,20210413,000000,19.5197,19.8331,19.5197,19.6612,27716.412991296,0
+MBCN.US,D,20210414,000000,19.6036,19.9172,19.6036,19.6808,25771.850672957,0
+MBCN.US,D,20210415,000000,19.9269,20.0402,19.7081,19.8038,31677.217123646,0
+MBCN.US,D,20210416,000000,20.0216,20.8762,19.7844,20.3166,47235.763655946,0
+MBCN.US,D,20210419,000000,20.3166,20.7531,20.2072,20.6584,19197.816926915,0
+MBCN.US,D,20210420,000000,20.7052,20.7335,20.5822,20.5822,5271.5149103776,0
+MBCN.US,D,20210421,000000,20.7619,21.133,20.7014,20.9621,11158.449490751,0
+MBCN.US,D,20210422,000000,21.2081,21.3507,20.8956,20.9621,74441.20424237,0
+MBCN.US,D,20210423,000000,21.3507,22.3146,21.2872,21.4933,23341.91576963,0
+MBCN.US,D,20210426,000000,21.4074,22.4142,21.2375,21.3606,17405.829535081,0
+MBCN.US,D,20210427,000000,21.4455,21.4455,20.9337,21.1897,16486.284004872,0
+MBCN.US,D,20210428,000000,21.3703,21.3703,20.8956,21.1515,22390.626462766,0
+MBCN.US,D,20210429,000000,21.6075,21.6641,21.1232,21.5216,14406.554637549,0
+MBCN.US,D,20210430,000000,21.3127,21.38,21.1232,21.2473,24914.768703263,0
+MBCN.US,D,20210503,000000,21.6271,22.7463,21.5411,22.0627,32749.337580361,0
+MBCN.US,D,20210504,000000,21.8166,22.2393,21.4553,21.8449,19534.71055658,0
+MBCN.US,D,20210505,000000,21.7403,21.9396,21.6448,21.6641,21596.008053587,0
+MBCN.US,D,20210506,000000,21.6358,21.7687,21.4367,21.6075,17663.875719505,0
+MBCN.US,D,20210507,000000,21.5598,21.8019,21.4074,21.5978,13434.785474777,0
+MBCN.US,D,20210510,000000,21.9055,22.0538,21.5978,21.5978,14349.21104101,0
+MBCN.US,D,20210511,000000,21.5978,21.9962,21.55,21.8449,13955.997807602,0
+MBCN.US,D,20210512,000000,21.8918,22.0627,21.4796,21.55,15127.445565464,0
+MBCN.US,D,20210513,000000,21.6641,22.0724,21.5598,21.835,10223.544068611,0
+MBCN.US,D,20210514,000000,21.9348,23.0694,21.9348,22.4142,23610.201882008,0
+MBCN.US,D,20210517,000000,22.5949,23.1867,22.4806,22.4904,13164.45137681,0
+MBCN.US,D,20210518,000000,22.6613,22.7277,21.8546,21.9777,15120.277615897,0
+MBCN.US,D,20210519,000000,21.55,21.7872,21.4269,21.5978,11148.209562798,0
+MBCN.US,D,20210520,000000,21.6358,22.7463,21.5032,22.4904,22910.814802795,0
+MBCN.US,D,20210521,000000,22.7658,22.7658,22.4338,22.6232,9431.9976378182,0
+MBCN.US,D,20210524,000000,22.4045,22.7375,22.4045,22.4904,7229.3891350555,0
+MBCN.US,D,20210525,000000,22.5471,22.5949,21.9875,21.9875,10516.406008077,0
+MBCN.US,D,20210526,000000,22.1017,22.5568,21.6641,22.5568,23543.642350312,0
+MBCN.US,D,20210527,000000,22.4709,22.6897,22.2814,22.5285,5327.834514121,0
+MBCN.US,D,20210528,000000,22.7658,22.9836,22.7375,22.7844,11647.91804692,0
+MBCN.US,D,20210601,000000,22.9182,23.0978,22.7375,22.9358,13579.16845892,0
+MBCN.US,D,20210602,000000,22.9358,23.4005,22.8361,23.1456,11905.964231345,0
+MBCN.US,D,20210603,000000,22.9729,23.5461,22.9729,23.3938,13037.476270188,0
+MBCN.US,D,20210604,000000,23.2795,23.4992,23.0402,23.0402,11977.643727018,0
+MBCN.US,D,20210607,000000,24.7463,24.7463,22.4757,22.5528,19826.54850325,0
+MBCN.US,D,20210608,000000,22.5431,22.7346,22.0949,22.4572,20674.414537786,0
+MBCN.US,D,20210609,000000,22.342,22.8019,22.132,22.6193,10528.693921621,0
+MBCN.US,D,20210610,000000,22.5528,23.1076,22.5528,22.8293,12468.136275983,0
+MBCN.US,D,20210611,000000,23.0491,23.0491,22.4659,22.6486,7045.0704318955,0
+MBCN.US,D,20210614,000000,22.6291,22.9826,22.0461,22.4659,14321.563235537,0
+MBCN.US,D,20210615,000000,22.5245,23.6799,22.3332,23.0685,25217.870570682,0
+MBCN.US,D,20210616,000000,22.6193,23.4221,22.4288,22.6007,15042.454163451,0
+MBCN.US,D,20210617,000000,22.926,22.926,21.9982,22.1135,17362.821837678,0
+MBCN.US,D,20210618,000000,21.9796,22.5774,21.836,22.4191,36489.983261714,0
+MBCN.US,D,20210621,000000,22.342,22.8782,21.6448,21.7882,41760.474179297,0
+MBCN.US,D,20210622,000000,21.922,22.342,21.6924,22.0851,26725.187965413,0
+MBCN.US,D,20210623,000000,21.9611,22.2687,21.8175,21.9513,26784.579547543,0
+MBCN.US,D,20210624,000000,22.2854,22.6291,21.7687,22.5344,39832.295745683,0
+MBCN.US,D,20210625,000000,22.4093,22.7247,22.1047,22.3137,781731.45984964,0
+MBCN.US,D,20210628,000000,22.3234,22.6291,22.2375,22.5812,11590.574450381,0
+MBCN.US,D,20210629,000000,22.4757,22.8117,22.2951,22.591,13183.907239921,0
+MBCN.US,D,20210630,000000,22.591,22.8156,22.3049,22.5528,6631.3773425807,0
+MBCN.US,D,20210701,000000,22.5802,23.1076,22.4484,22.4484,16490.379976053,0
+MBCN.US,D,20210702,000000,22.6388,22.8019,22.4855,22.4855,6018.0056581758,0
+MBCN.US,D,20210706,000000,22.4757,22.5627,22.0461,22.0461,20508.527704942,0
+MBCN.US,D,20210707,000000,22.1222,22.2473,22.0362,22.0656,20418.416338953,0
+MBCN.US,D,20210708,000000,21.9894,21.9894,21.798,21.798,8560.5797689893,0
+MBCN.US,D,20210709,000000,22.0362,22.3712,21.836,21.836,8259.5258871612,0
+MBCN.US,D,20210712,000000,21.9894,22.5724,21.8459,22.5724,12663.718899892,0
+MBCN.US,D,20210713,000000,22.3137,22.3137,22.0362,22.0362,8287.1736926352,0
+MBCN.US,D,20210714,000000,22.1515,22.4659,21.8927,22.0265,10361.783095981,0
+MBCN.US,D,20210715,000000,21.8927,22.3908,21.8459,22.3908,12024.747395603,0
+MBCN.US,D,20210716,000000,22.3859,23.1076,22.1135,22.6681,12850.085588642,0
+MBCN.US,D,20210719,000000,22.6007,22.926,22.1701,22.2756,12526.503865316,0
+MBCN.US,D,20210720,000000,22.505,23.5657,22.505,22.715,27304.767887572,0
+MBCN.US,D,20210721,000000,23.0784,23.2599,22.8205,23.0491,6247.3800443306,0
+MBCN.US,D,20210722,000000,22.8879,23.2023,22.8879,23.2023,7431.1157157363,0
+MBCN.US,D,20210723,000000,23.3273,23.5089,22.8809,23.1261,7641.0342387797,0
+MBCN.US,D,20210726,000000,23.0588,23.4025,22.7531,22.7531,14258.075682225,0
+MBCN.US,D,20210727,000000,22.8488,23.4894,22.8488,23.0315,17346.437952952,0
+MBCN.US,D,20210728,000000,23.3078,23.3078,22.9641,23.0881,5835.7349406064,0
+MBCN.US,D,20210729,000000,23.0315,23.0734,22.5724,22.7531,41627.355115904,0
+MBCN.US,D,20210730,000000,22.7443,23.6418,22.6954,22.9826,19299.192213654,0
+MBCN.US,D,20210802,000000,23.3556,23.6017,22.9445,23.2219,8572.8676825333,0
+MBCN.US,D,20210803,000000,23.3273,23.5949,22.9348,23.0491,12744.614330723,0
+MBCN.US,D,20210804,000000,22.9348,23.0315,22.8117,22.8117,8382.4050226012,0
+MBCN.US,D,20210805,000000,22.8966,23.0784,22.8966,23.0217,4640.7353484521,0
+MBCN.US,D,20210806,000000,23.1456,23.1466,22.9914,23.1076,2267.1200488687,0
+MBCN.US,D,20210809,000000,23.3273,23.6418,22.9513,23.298,12911.525156362,0
+MBCN.US,D,20210810,000000,23.1925,23.4075,22.9729,23.1261,3450.8557202744,0
+MBCN.US,D,20210811,000000,23.2697,23.4122,22.8829,22.9445,10479.542267444,0
+MBCN.US,D,20210812,000000,22.9348,23.0784,22.5724,22.5812,23912.279756632,0
+MBCN.US,D,20210813,000000,22.926,22.926,22.6193,22.6193,1862.6428947119,0
+MBCN.US,D,20210816,000000,22.5627,22.9641,22.5627,22.9641,1007.6089106083,0
+MBCN.US,D,20210817,000000,22.7531,22.7531,22.7531,22.7531,2070.5134321646,0
+MBCN.US,D,20210818,000000,22.7101,22.7443,22.6584,22.6779,6548.4339261587,0
+MBCN.US,D,20210819,000000,22.5627,22.5627,22.5627,22.5627,437.24492360747,0
+MBCN.US,D,20210820,000000,22.4757,22.6007,22.4757,22.6007,2138.0969566567,0
+MBCN.US,D,20210823,000000,22.6867,22.7346,22.5627,22.7346,1690.6121050958,0
+MBCN.US,D,20210824,000000,22.6095,22.6388,22.6095,22.6388,1062.9045215563,0
+MBCN.US,D,20210825,000000,22.6917,22.6954,22.6486,22.6486,3923.9403917185,0
+MBCN.US,D,20210826,000000,22.7053,22.7393,22.6877,22.7393,6007.7657302225,0
+MBCN.US,D,20210827,000000,22.7443,22.7726,22.7443,22.7726,3674.0861496571,0
+MBCN.US,D,20210830,000000,22.6681,22.9348,22.6584,22.6584,3753.9575876931,0
+MBCN.US,D,20210831,000000,22.6779,22.7443,22.6095,22.7443,4789.2143037755,0
+MBCN.US,D,20210901,000000,22.8966,22.926,22.7531,22.7531,4862.9417850395,0
+MBCN.US,D,20210902,000000,22.9075,22.9075,22.7922,22.8019,958.45725643229,0
+MBCN.US,D,20210903,000000,22.8117,22.8205,22.8117,22.8117,3808.2292058458,0
+MBCN.US,D,20210907,000000,22.8205,22.8205,22.4172,22.4172,3501.0313672457,0
+MBCN.US,D,20210908,000000,22.6378,23.0607,22.5617,22.6183,5378.0101610923,0
+MBCN.US,D,20210909,000000,22.5421,22.5617,22.5225,22.5225,3111.914105019,0
+MBCN.US,D,20210910,000000,22.6476,22.8205,22.5225,22.5324,2788.3323816935,0
+MBCN.US,D,20210913,000000,22.6867,23.0421,22.5617,22.7629,4462.560602064,0
+MBCN.US,D,20210914,000000,22.6671,22.6671,22.6671,22.6671,2168.8167405167,0
+MBCN.US,D,20210915,000000,22.7257,23.6193,22.7247,22.9075,11955.11588552,0
+MBCN.US,D,20210916,000000,23.1291,23.3303,22.7687,22.9942,2098.1612376386,0
+MBCN.US,D,20210917,000000,22.9075,23.0802,21.9553,23.0802,31148.836841254,0
+MBCN.US,D,20210920,000000,23.0235,23.3303,22.6085,22.6085,17105.799646049,0
+MBCN.US,D,20210921,000000,22.6222,22.6954,22.4933,22.4933,3477.4795329531,0
+MBCN.US,D,20210922,000000,22.7053,22.7053,22.5324,22.5802,2467.8226367541,0
+MBCN.US,D,20210924,000000,22.8791,22.8791,22.8791,22.8791,27845.436083507,0
+MBCN.US,D,20210927,000000,22.8205,23.2053,22.8205,22.8791,32077.598306622,0
+MBCN.US,D,20210928,000000,22.8224,23.1857,22.7824,23.09,6905.8074117301,0
+MBCN.US,D,20210929,000000,23.1388,23.2824,22.8205,23.0704,9378.7500124609,0
+MBCN.US,D,20210930,000000,23.09,23.3792,22.8205,22.922,4813.7901308635,0
+MBCN.US,D,20211001,000000,23.1769,23.2053,23.0607,23.1388,7152.5896754055,0
+MBCN.US,D,20211004,000000,23.2736,23.2736,22.8644,23.0041,28154.681907699,0
+MBCN.US,D,20211005,000000,22.9942,23.4748,22.9942,23.34,3635.1744234344,0
+MBCN.US,D,20211006,000000,23.1095,23.3215,23.1095,23.2736,3985.3799594386,0
+MBCN.US,D,20211007,000000,23.2346,23.4562,23.2346,23.34,2638.8294335748,0
+MBCN.US,D,20211008,000000,23.1388,23.1388,23.1388,23.1388,233.47035733607,0
+MBCN.US,D,20211012,000000,23.1291,23.1291,22.4933,22.9075,6468.5624881226,0
+MBCN.US,D,20211013,000000,22.7247,22.9396,22.4933,22.4933,10291.127593103,0
+MBCN.US,D,20211014,000000,22.8019,22.8019,22.5802,22.6574,3051.4985300943,0
+MBCN.US,D,20211015,000000,22.8498,22.8596,22.4738,22.8596,34470.669469316,0
+MBCN.US,D,20211018,000000,23.0704,23.8019,23.0421,23.7257,5663.7041509904,0
+MBCN.US,D,20211019,000000,23.3889,23.5822,22.9172,23.09,22246.243478623,0
+MBCN.US,D,20211020,000000,23.09,23.5324,22.9504,23.1193,15457.171245561,0
+MBCN.US,D,20211021,000000,23.1193,23.8606,23.1193,23.7257,19665.781634383,0
+MBCN.US,D,20211022,000000,23.8606,25.5334,23.8606,24.8117,40652.513974746,0
+MBCN.US,D,20211025,000000,25.3518,26.5822,25.0764,25.2453,64196.156325057,0
+MBCN.US,D,20211026,000000,25.3225,25.5188,24.5959,24.7834,18579.325278533,0
+MBCN.US,D,20211027,000000,24.7257,24.8469,24.3029,24.3029,11111.345822166,0
+MBCN.US,D,20211028,000000,24.4855,24.4855,23.841,24.3986,11485.103192462,0
+MBCN.US,D,20211029,000000,24.4757,24.7746,23.4748,24.0528,23182.172893558,0
+MBCN.US,D,20211101,000000,23.8889,25.3898,23.8889,24.966,30810.919218794,0
+MBCN.US,D,20211102,000000,25.0529,25.0529,24.5334,24.8029,9514.9410542402,0
+MBCN.US,D,20211103,000000,24.9914,24.9914,24.755,24.7746,23414.619258099,0
+MBCN.US,D,20211104,000000,23.8313,24.8791,23.8117,24.4474,17182.599105699,0
+MBCN.US,D,20211105,000000,24.5334,24.8508,24.4377,24.8508,3314.664678495,0
+MBCN.US,D,20211108,000000,25.0148,25.1398,24.841,25.0148,10640.309136312,0
+MBCN.US,D,20211109,000000,25.005,25.3703,24.7257,25.3029,88409.489963516,0
+MBCN.US,D,20211110,000000,25.1613,25.3703,25.1613,25.3703,4531.1681193514,0
+MBCN.US,D,20211111,000000,25.2453,25.6877,25.2453,25.467,14433.178450228,0
+MBCN.US,D,20211112,000000,25.5236,26.717,25.5236,26.467,27432.766986988,0
+MBCN.US,D,20211115,000000,26.3898,26.5158,26.094,26.506,17107.84763164,0
+MBCN.US,D,20211116,000000,26.3039,26.6379,26.0402,26.0734,4903.9014968528,0
+MBCN.US,D,20211117,000000,26.0734,26.3801,26.0734,26.3801,2729.9647923595,0
+MBCN.US,D,20211118,000000,26.13,26.6877,25.5617,26.4571,22787.935667355,0
+MBCN.US,D,20211119,000000,26.0411,26.6409,26.0119,26.2356,3675.1101424525,0
+MBCN.US,D,20211122,000000,26.3995,26.3995,26.1017,26.3039,6116.3089665279,0
+MBCN.US,D,20211123,000000,26.217,26.3801,25.6974,25.6974,2825.1961223255,0
+MBCN.US,D,20211124,000000,25.6779,25.6779,25.1681,25.1681,11705.261643459,0
+MBCN.US,D,20211126,000000,25.2316,25.2316,24.4377,24.4855,8385.4770009872,0
+MBCN.US,D,20211129,000000,24.5714,24.5812,24.1193,24.1388,18903.930994655,0
+MBCN.US,D,20211130,000000,24.1907,24.5334,23.9562,23.9562,3972.0680530992,0
+MBCN.US,D,20211201,000000,24.1095,24.63,23.9562,24.63,12913.573141953,0
+MBCN.US,D,20211202,000000,24.5421,24.9211,23.9601,24.1154,9251.7749058395,0
+MBCN.US,D,20211203,000000,24.2512,24.7942,24.2512,24.3479,2376.6872779694,0
+MBCN.US,D,20211206,000000,24.2805,24.4455,24.009,24.009,24103.766409358,0
+MBCN.US,D,20211207,000000,24.1994,24.7072,24.0255,24.0568,6711.2487806167,0
+MBCN.US,D,20211208,000000,24.1203,24.2706,24.009,24.0188,6574.033746042,0
+MBCN.US,D,20211209,000000,24.9787,24.9787,23.2814,23.5724,11561.902652112,0
+MBCN.US,D,20211210,000000,23.6691,24.1252,23.4368,24.1252,7825.3529419397,0
+MBCN.US,D,20211213,000000,23.7951,23.9211,23.2814,23.4748,10337.207268893,0
+MBCN.US,D,20211214,000000,23.5724,23.8341,23.4075,23.5334,7226.3171566695,0
+MBCN.US,D,20211215,000000,23.3683,25.9103,23.3683,24.8819,33405.716962169,0
+MBCN.US,D,20211216,000000,24.7366,25.1535,24.2512,24.6007,19258.23250184,0
+MBCN.US,D,20211217,000000,24.5226,25.095,24.2706,24.4651,10229.688025383,0
+MBCN.US,D,20211220,000000,24.2706,24.7366,23.6203,23.6887,13649.823961797,0
+MBCN.US,D,20211221,000000,24.0568,24.5568,23.7375,23.8732,24567.635145645,0
+MBCN.US,D,20211222,000000,24.135,24.4651,23.8439,24.135,12505.000016615,0
+MBCN.US,D,20211223,000000,23.9601,24.3526,23.8127,24.2316,2721.7728499968,0
+MBCN.US,D,20211227,000000,24.2413,24.6681,24.2316,24.2706,5746.6475674124,0
+MBCN.US,D,20211228,000000,24.2219,24.6681,23.8635,24.6388,7976.9038756491,0
+MBCN.US,D,20211229,000000,24.4358,24.4358,23.6418,24.2902,1382.3902737004,0
+MBCN.US,D,20211230,000000,24.0959,24.3175,24.0764,24.0764,786.42646681624,0
+MBCN.US,D,20211231,000000,23.9406,24.0568,23.8635,24.0568,1104.888226165,0
+MBCN.US,D,20220103,000000,24.0861,24.4894,23.7346,24.0568,11045.810283264,0
+MBCN.US,D,20220104,000000,24.0188,25.0226,24.0188,24.3479,20710.254285623,0
+MBCN.US,D,20220106,000000,24.4748,24.4748,24.4748,24.4748,302.07787462343,0
+MBCN.US,D,20220107,000000,24.3772,24.6681,24.1252,24.6681,3681.2540992245,0
+MBCN.US,D,20220110,000000,24.4934,24.7463,24.4455,24.7366,3244.009175617,0
+MBCN.US,D,20220111,000000,24.717,24.9015,24.5421,24.6779,4396.0010703673,0
+MBCN.US,D,20220112,000000,24.6388,24.6388,24.2512,24.3479,2344.943501314,0
+MBCN.US,D,20220113,000000,24.3,24.7746,24.2902,24.7746,2971.6270920582,0
+MBCN.US,D,20220114,000000,24.591,24.9211,24.4025,24.9211,4114.4030516506,0
+MBCN.US,D,20220118,000000,24.7366,25.212,24.7366,24.8332,20647.790725107,0
+MBCN.US,D,20220119,000000,24.8332,25.1827,24.8332,25.1827,5972.9499751812,0
+MBCN.US,D,20220120,000000,25.095,25.095,24.9738,24.9738,4431.840818204,0
+MBCN.US,D,20220121,000000,24.9787,25.1633,24.7366,24.9298,4041.6995631819,0
+MBCN.US,D,20220124,000000,24.7366,24.9689,24.4934,24.7366,8850.3697300687,0
+MBCN.US,D,20220125,000000,24.7366,25.1535,24.5421,24.8039,3529.7031655151,0
+MBCN.US,D,20220126,000000,24.7463,25.2209,24.7366,24.7366,8917.9532545607,0
+MBCN.US,D,20220127,000000,24.7366,24.7366,24.7366,24.7366,1051.6406008077,0
+MBCN.US,D,20220128,000000,24.7366,24.7366,24.4553,24.7366,2264.0480704827,0
+MBCN.US,D,20220131,000000,24.7366,24.8819,24.7366,24.799,4915.1654176015,0
+MBCN.US,D,20220201,000000,24.8654,24.8722,24.8654,24.8722,1381.3662809051,0
+MBCN.US,D,20220202,000000,24.8625,25.4055,24.8625,25.1047,8231.8780816872,0
+MBCN.US,D,20220203,000000,25.134,25.3957,24.7366,24.8478,5135.3238685982,0
+MBCN.US,D,20220204,000000,24.7844,24.7844,24.7366,24.756,824.31420024358,0
+MBCN.US,D,20220207,000000,24.9591,24.9982,24.7844,24.7844,2288.6238975707,0
+MBCN.US,D,20220208,000000,25.008,25.009,24.756,24.756,2865.1318413435,0
+MBCN.US,D,20220209,000000,24.841,25.299,24.7844,25.299,2363.3753716301,0
+MBCN.US,D,20220210,000000,24.7366,25.1535,24.7366,25.1144,3067.8824148196,0
+MBCN.US,D,20220211,000000,25.1144,25.1438,25.0754,25.134,2297.8398327287,0
+MBCN.US,D,20220214,000000,24.8918,24.8918,24.8918,24.8918,649.21143224153,0
+MBCN.US,D,20220215,000000,24.9387,25.2023,24.9387,25.2023,2054.1295474393,0
+MBCN.US,D,20220216,000000,24.8039,25.1827,24.7463,24.9982,3090.4102563169,0
+MBCN.US,D,20220217,000000,25.1925,25.212,25.0851,25.1925,2127.8570287033,0
+MBCN.US,D,20220218,000000,25.1535,25.1535,24.7942,24.7942,6831.0559376708,0
+MBCN.US,D,20220222,000000,24.7366,24.7844,24.7366,24.7366,3672.0381640665,0
+MBCN.US,D,20220223,000000,24.7366,24.9112,24.7366,24.8527,12721.062496429,0
+MBCN.US,D,20220224,000000,24.63,24.6584,24.4406,24.6388,25471.820783924,0
+MBCN.US,D,20220225,000000,24.4934,24.9298,24.4934,24.8625,3268.585002705,0
+MBCN.US,D,20220228,000000,24.5501,24.9591,24.5501,24.756,5521.369152439,0
+MBCN.US,D,20220301,000000,24.7463,24.7463,24.4934,24.5031,8799.170090302,0
+MBCN.US,D,20220302,000000,24.717,24.717,24.7072,24.7072,975.86513395296,0
+MBCN.US,D,20220303,000000,24.5358,24.8049,24.5358,24.8049,2506.7343629768,0
+MBCN.US,D,20220304,000000,24.5236,24.5236,24.512,24.512,842.74607055959,0
+MBCN.US,D,20220307,000000,24.5314,24.7267,24.512,24.5314,4662.2391971541,0
+MBCN.US,D,20220308,000000,24.5509,24.5607,24.5509,24.5607,883.70578237294,0
+MBCN.US,D,20220309,000000,24.7366,24.7366,24.5119,24.5803,6836.1759016474,0
+MBCN.US,D,20220310,000000,24.5119,25.342,24.5119,24.7952,3677.1581280431,0
+MBCN.US,D,20220311,000000,25.0002,25.088,24.4924,24.5314,12409.768686648,0
+MBCN.US,D,20220314,000000,24.8439,25.005,23.9943,24.4142,14329.755177899,0
+MBCN.US,D,20220315,000000,24.5119,25.088,24.4631,24.8634,9822.1388928403,0
+MBCN.US,D,20220316,000000,25.0295,25.0295,24.2579,24.6584,12882.853358093,0
+MBCN.US,D,20220317,000000,23.0959,24.9807,23.0959,24.1213,6297.5556913019,0
+MBCN.US,D,20220318,000000,23.926,24.1799,23.4865,23.5354,15539.090669188,0
+MBCN.US,D,20220321,000000,23.8293,24.9586,23.5841,23.5841,10805.171976361,0
+MBCN.US,D,20220322,000000,24.0235,24.7072,23.7306,23.7306,11129.777692481,0
+MBCN.US,D,20220323,000000,23.9651,24.4338,23.8283,24.219,5584.8567057497,0
+MBCN.US,D,20220324,000000,24.2827,24.2827,24.2827,24.2827,547.8361455035,0
+MBCN.US,D,20220325,000000,24.6584,24.7952,24.4142,24.4142,3774.4374435998,0
+MBCN.US,D,20220328,000000,24.4142,24.7072,24.1115,24.7072,3319.7846424717,0
+MBCN.US,D,20220329,000000,24.2775,24.2775,24.2775,24.2775,525.30830400616,0
+MBCN.US,D,20220330,000000,24.1994,24.3849,24.1994,24.3849,825.33819303892,0
+MBCN.US,D,20220331,000000,24.3654,24.3654,24.2385,24.2385,898.04168150761,0
+MBCN.US,D,20220401,000000,24.219,24.219,23.9943,24.1701,3793.8933067112,0
+MBCN.US,D,20220404,000000,24.1701,24.1701,24.0138,24.1603,4731.8707072368,0
+MBCN.US,D,20220405,000000,24.0235,24.1701,24.0235,24.1506,3556.3269781938,0
+MBCN.US,D,20220406,000000,24.1701,24.3848,24.1701,24.2287,7690.1858929557,0
+MBCN.US,D,20220407,000000,24.2385,24.2385,24.1701,24.1701,2738.1567347222,0
+MBCN.US,D,20220408,000000,24.3361,24.3849,24.297,24.3068,1484.7895532338,0
+MBCN.US,D,20220411,000000,24.219,24.3947,24.219,24.219,6311.8915904366,0
+MBCN.US,D,20220412,000000,24.0235,24.0235,24.0235,24.0235,264.19014119608,0
+MBCN.US,D,20220413,000000,24.0138,24.0235,23.4278,23.9065,10236.855974951,0
+MBCN.US,D,20220414,000000,23.594,24.6584,23.5598,23.926,18694.012471611,0
+MBCN.US,D,20220418,000000,24.6584,25.3908,24.5022,24.9025,39373.546973374,0
+MBCN.US,D,20220419,000000,24.9025,25.342,24.7805,25.342,20178.802024845,0
+MBCN.US,D,20220420,000000,25.3908,29.9025,25.3454,26.2306,8980.4168150761,0
+MBCN.US,D,20220421,000000,26.3478,27.5288,26.1037,26.1037,3311.592700109,0
+MBCN.US,D,20220422,000000,25.8283,26.8556,24.7366,25.3908,10999.730607474,0
+MBCN.US,D,20220425,000000,25.381,25.5031,24.9318,25.4543,4851.6778642908,0
+MBCN.US,D,20220426,000000,25.3909,25.8742,25.1418,25.2987,17885.058163298,0
+MBCN.US,D,20220427,000000,25.3029,25.381,24.9025,25.1466,8338.3733324019,0
+MBCN.US,D,20220428,000000,25.4494,25.4982,25.4494,25.4982,603.13175645152,0
+MBCN.US,D,20220429,000000,25.7716,26.5774,25.3225,25.7815,14330.779170694,0
+MBCN.US,D,20220502,000000,25.7326,25.7326,25.1955,25.3615,9144.2556623295,0
+MBCN.US,D,20220503,000000,25.2639,25.8205,24.9904,25.342,6087.6371682585,0
+MBCN.US,D,20220504,000000,25.5764,25.5764,25.342,25.4005,6736.8486005001,0
+MBCN.US,D,20220505,000000,25.5275,25.8497,25.381,25.3908,6756.3044636114,0
+MBCN.US,D,20220506,000000,24.9697,25.1759,24.9602,25.1759,3500.0073744504,0
+MBCN.US,D,20220509,000000,26.2613,26.2613,25.2053,25.6642,19588.982174733,0
+MBCN.US,D,20220510,000000,25.4005,25.8205,25.2687,25.5861,9385.9179620282,0
+MBCN.US,D,20220511,000000,25.3908,25.3908,25.0491,25.0491,17373.061765631,0
+MBCN.US,D,20220512,000000,24.9025,24.9904,24.75,24.9025,3201.001478213,0
+MBCN.US,D,20220516,000000,25.01,25.381,24.3166,24.9025,10818.4838827,0
+MBCN.US,D,20220517,000000,25.088,25.4005,24.839,25.0977,7935.9441638358,0
+MBCN.US,D,20220518,000000,24.5509,25.1064,24.5119,24.8049,4224.9942735466,0
+MBCN.US,D,20220519,000000,24.5787,24.9318,24.5787,24.9122,4370.401250484,0
+MBCN.US,D,20220520,000000,24.8243,24.8243,24.0724,24.0724,7983.0478324211,0
+MBCN.US,D,20220523,000000,24.2235,24.4142,23.7795,23.7795,6384.5950789053,0
+MBCN.US,D,20220524,000000,24.2092,24.2092,23.7306,24.0481,1059.8325431703,0
+MBCN.US,D,20220525,000000,24.3654,24.3654,24.3654,24.3654,523.26031841549,0
+MBCN.US,D,20220526,000000,24.3752,24.5119,24.0334,24.0334,4746.2066063714,0
+MBCN.US,D,20220527,000000,24.2775,24.2775,23.7795,24.0235,8335.3013540159,0
+MBCN.US,D,20220531,000000,24.0235,24.3556,23.8283,24.3556,3704.8059335171,0
+MBCN.US,D,20220601,000000,24.4191,24.6486,24.1897,24.3166,17609.604101353,0
+MBCN.US,D,20220602,000000,24.4346,24.5821,24.1986,24.5821,4367.005213384,0
+MBCN.US,D,20220603,000000,24.6607,24.6607,24.6607,24.6607,531.89187857472,0
+MBCN.US,D,20220606,000000,24.6312,24.6312,24.6312,24.6312,804.44832878127,0
+MBCN.US,D,20220607,000000,24.6312,24.8771,24.5821,24.6312,6115.2311010894,0
+MBCN.US,D,20220609,000000,24.5821,24.8672,24.4936,24.8672,12747.099055555,0
+MBCN.US,D,20220610,000000,24.4127,24.6411,24.4127,24.6411,877.67244973228,0
+MBCN.US,D,20220613,000000,24.4936,24.7001,24.3952,24.3952,7281.7320279063,0
+MBCN.US,D,20220614,000000,24.3952,24.5132,24.3952,24.4346,1207.1809940118,0
+MBCN.US,D,20220615,000000,24.6214,25.4276,24.4418,24.7885,27377.68522224,0
+MBCN.US,D,20220616,000000,24.7787,24.9753,24.4395,24.7787,17303.266581396,0
+MBCN.US,D,20220617,000000,24.4293,24.8842,24.3854,24.3854,18378.237357024,0
+MBCN.US,D,20220621,000000,24.818,25.1721,24.3952,25.1721,5932.1707987119,0
+MBCN.US,D,20220622,000000,24.7787,24.9606,24.4936,24.7787,18040.592799306,0
+MBCN.US,D,20220623,000000,24.5821,24.764,24.4641,24.5821,15032.301830235,0
+MBCN.US,D,20220624,000000,24.5821,24.6804,24.4641,24.4936,5309.7657706283,0
+MBCN.US,D,20220627,000000,24.5821,25.0639,24.5821,25.0245,50604.986588909,0
+MBCN.US,D,20220628,000000,25.0245,25.3687,24.7295,25.1819,20568.858975475,0
+MBCN.US,D,20220629,000000,24.7001,25.2212,24.5821,24.7787,18457.563488055,0
+MBCN.US,D,20220630,000000,24.6613,25.0245,24.6613,24.7787,4208.3529513235,0
+MBCN.US,D,20220701,000000,24.6017,25.0001,24.4936,24.759,9729.6550713658,0
+MBCN.US,D,20220705,000000,24.6804,24.7984,23.9036,24.6116,52654.244973857,0
+MBCN.US,D,20220706,000000,24.7099,24.7198,24.4543,24.6214,1548.8935584499,0
+MBCN.US,D,20220707,000000,24.692,24.8672,24.692,24.8672,519.68785841622,0
+MBCN.US,D,20220708,000000,24.8672,24.8672,24.5821,24.7295,12879.309273939,0
+MBCN.US,D,20220711,000000,24.8279,24.8304,24.7787,24.7787,1092.2598041859,0
+MBCN.US,D,20220712,000000,24.9164,25.0835,24.6312,24.8869,3958.1705380742,0
+MBCN.US,D,20220714,000000,25.1173,25.1173,24.6804,24.6804,999.7126513173,0
+MBCN.US,D,20220715,000000,24.6804,24.8771,24.6803,24.6803,2462.1610669778,0
+MBCN.US,D,20220718,000000,24.5821,25.054,24.238,24.6706,5191.7935757628,0
+MBCN.US,D,20220719,000000,24.9262,25.1426,24.5821,24.6903,20569.875977155,0
+MBCN.US,D,20220720,000000,24.7295,24.8907,24.7001,24.8082,3288.9834327163,0
+MBCN.US,D,20220721,000000,24.8771,24.8771,24.8082,24.8082,2365.5459073897,0
+MBCN.US,D,20220722,000000,25.1327,25.1327,24.9606,24.9753,1082.0897873872,0
+MBCN.US,D,20220725,000000,24.7246,25.1229,24.7246,25.0245,9696.0940159299,0
+MBCN.US,D,20220726,000000,24.8623,25.0835,24.8623,25.0147,1640.4237096387,0
+MBCN.US,D,20220727,000000,24.8918,25.1819,24.7984,25.1711,2922.8628279613,0
+MBCN.US,D,20220728,000000,25.0245,26.1848,25.0245,25.5087,13236.276863575,0
+MBCN.US,D,20220729,000000,25.5358,26.2635,25.2999,25.7522,12028.078867884,0
+MBCN.US,D,20220801,000000,25.7522,26.057,25.1721,25.5752,9598.4618546619,0
+MBCN.US,D,20220802,000000,25.7423,25.762,25.6145,25.6244,1768.5659213029,0
+MBCN.US,D,20220803,000000,25.6833,25.8079,25.3786,25.6441,5159.2495220068,0
+MBCN.US,D,20220804,000000,25.9095,26.8731,25.5654,26.8731,10975.482129213,0
+MBCN.US,D,20220805,000000,26.6961,27.6499,26.057,26.3028,11431.098881797,0
+MBCN.US,D,20220808,000000,25.9291,26.5387,25.9291,26.2537,874.62144469265,0
+MBCN.US,D,20220809,000000,26.0569,26.9665,25.8309,26.3028,19538.636273762,0
+MBCN.US,D,20220810,000000,27.0403,27.1484,26.352,26.5487,8778.7585006825,0
+MBCN.US,D,20220811,000000,26.7945,26.7945,25.821,26.1553,16993.081069034,0
+MBCN.US,D,20220812,000000,26.4503,27.4041,25.8604,27.237,18419.934425899,0
+MBCN.US,D,20220815,000000,27.1386,28.4352,26.5879,27.9056,19375.916004982,0
+MBCN.US,D,20220816,000000,27.8269,28.2006,27.6106,27.6106,1438.0403753435,0
+MBCN.US,D,20220817,000000,27.7089,27.7089,27.5319,27.6057,1741.1068759463,0
+MBCN.US,D,20220818,000000,27.3057,27.5762,27.0341,27.1976,5226.3716328785,0
+MBCN.US,D,20220819,000000,26.8682,27.3254,26.8682,27.0501,5033.1413137023,0
+MBCN.US,D,20220822,000000,27.0206,27.4434,26.6371,27.1189,5269.0857034333,0
+MBCN.US,D,20220823,000000,27.4217,27.4217,26.7945,26.9321,3927.6604876779,0
+MBCN.US,D,20220824,000000,26.6666,27.1386,26.5977,27.1386,3283.8984243169,0
+MBCN.US,D,20220825,000000,27.0894,27.0894,27.0894,27.0894,789.19330358314,0
+MBCN.US,D,20220826,000000,26.8632,27.0894,26.5977,26.8436,5690.1243989016,0
+MBCN.US,D,20220829,000000,26.5487,26.8043,26.5487,26.6568,8114.656403724,0
+MBCN.US,D,20220830,000000,26.6469,26.8928,26.6267,26.6371,9022.8389038526,0
+MBCN.US,D,20220831,000000,26.5585,26.8928,26.5585,26.5585,11769.760441195,0
+MBCN.US,D,20220901,000000,26.9443,26.9443,26.5189,26.5189,3999.9575971186,0
+MBCN.US,D,20220902,000000,26.8157,26.8157,26.3556,26.7267,7716.9469963612,0
+MBCN.US,D,20220906,000000,26.7069,26.7069,26.133,26.5881,17901.780918484,0
+MBCN.US,D,20220907,000000,26.5881,26.6574,26.3507,26.6178,6782.1413426637,0
+MBCN.US,D,20220908,000000,26.2571,26.6178,26.2571,26.5585,1725.0954063369,0
+MBCN.US,D,20220909,000000,26.3902,27.1027,26.2814,26.9938,14116.070671186,0
+MBCN.US,D,20220912,000000,26.9444,27.1423,26.7663,27.0136,5975.6819787171,0
+MBCN.US,D,20220913,000000,27.1126,27.9625,26.9147,26.9147,3094.4593639154,0
+MBCN.US,D,20220914,000000,26.8157,27.3105,26.7168,26.9444,24136.176678116,0
+MBCN.US,D,20220915,000000,26.7564,27.3105,26.7564,26.9938,11746.212013974,0
+MBCN.US,D,20220916,000000,26.7762,27.1027,26.7168,26.8553,8907.4346288538,0
+MBCN.US,D,20220919,000000,26.5881,26.8553,26.4595,26.7366,8834.6713779714,0
+MBCN.US,D,20220920,000000,26.7168,26.8553,26.5189,26.8355,3626.0353356396,0
+MBCN.US,D,20220921,000000,26.6822,26.9444,26.519,26.9048,11505.689045779,0
+MBCN.US,D,20220922,000000,26.7447,27.0334,26.6426,26.885,2127.3144876035,0
+MBCN.US,D,20220923,000000,26.6822,26.8058,26.3561,26.8058,7952.4169610223,0
+MBCN.US,D,20220926,000000,26.6178,26.7959,26.5585,26.6178,6572.9469963768,0
+MBCN.US,D,20220927,000000,26.6079,26.6079,26.4694,26.5684,3955.4911660238,0
+MBCN.US,D,20220928,000000,26.321,26.8355,26.321,26.5684,7477.4346288733,0
+MBCN.US,D,20220929,000000,26.7168,27.3105,26.2962,26.7168,7921.0883391146,0
+MBCN.US,D,20220930,000000,27.0037,27.3699,26.7168,26.8157,6264.7137808333,0
+MBCN.US,D,20221003,000000,27.1819,27.6865,26.8454,27.2115,4507.279151882,0
+MBCN.US,D,20221004,000000,27.2115,28.2505,27.2115,27.261,7205.583038771,0
+MBCN.US,D,20221005,000000,27.4292,27.8052,27.4292,27.5678,2971.166077698,0
+MBCN.US,D,20221006,000000,27.7063,29.1905,27.5084,28.1912,3995.9151942918,0
+MBCN.US,D,20221007,000000,27.5133,28.1615,27.2115,27.6073,13972.565370834,0
+MBCN.US,D,20221010,000000,27.9933,27.9933,27.9933,27.9933,453.7597173083,0
+MBCN.US,D,20221011,000000,29.1905,29.1905,27.2215,27.9834,4614.4028267922,0
+MBCN.US,D,20221012,000000,27.8844,28.399,27.8745,28.3891,6786.1837454905,0
+MBCN.US,D,20221013,000000,28.1516,28.4781,27.7063,28.399,5357.1943462167,0
+MBCN.US,D,20221014,000000,28.5474,28.5474,28.5474,28.5474,553.8091872716,0
+MBCN.US,D,20221017,000000,28.6067,28.6067,28.4979,28.4979,804.4381625332,0
+MBCN.US,D,20221018,000000,28.2703,29.5181,28.2703,28.7948,6920.5936394816,0
+MBCN.US,D,20221019,000000,28.6958,29.6853,28.263,28.8442,2687.1872791153,0
+MBCN.US,D,20221020,000000,28.7948,29.3291,28.5177,28.7948,9306.6219080003,0
+MBCN.US,D,20221021,000000,28.9679,29.0718,28.201,28.4979,6330.4028267688,0
+MBCN.US,D,20221024,000000,28.6117,28.7057,27.8844,28.1417,8069.6466429995,0
+MBCN.US,D,20221025,000000,27.9537,28.3297,27.7063,28.3,7874.6007066064,0
+MBCN.US,D,20221026,000000,28.399,28.399,28.201,28.399,1633.1307420272,0
+MBCN.US,D,20221027,000000,28.3198,28.8442,28.3198,28.8442,697.314487623,0
+MBCN.US,D,20221028,000000,28.3495,28.9927,28.3495,28.8442,2305.1802119827,0
+MBCN.US,D,20221031,000000,28.7948,28.9729,28.6958,28.6958,1677.597173122,0
+MBCN.US,D,20221101,000000,29.1806,29.1806,28.6958,28.6958,1298.6219081095,0
+MBCN.US,D,20221102,000000,29.2895,29.5765,28.7596,28.7596,4045.4346289201,0
+MBCN.US,D,20221103,000000,28.7255,28.9729,28.394,28.7453,70178.134274661,0
+MBCN.US,D,20221104,000000,28.9729,28.9729,28.9729,28.9729,149.5689045916,0
+MBCN.US,D,20221107,000000,29.428,29.428,28.7453,28.7948,1852.4310953811,0
+MBCN.US,D,20221108,000000,28.8442,29.0916,28.6959,28.7552,4864.0212013471,0
+MBCN.US,D,20221109,000000,29.1262,29.245,28.6859,28.8541,5180.3392225442,0
+MBCN.US,D,20221110,000000,29.2103,29.5765,28.9432,29.0718,2836.7561837069,0
+MBCN.US,D,20221111,000000,29.0322,29.0322,29.0322,29.0322,682.1554770225,0
+MBCN.US,D,20221114,000000,29.0322,29.0322,28.6958,28.8343,6116.1554769484,0
+MBCN.US,D,20221115,000000,29.6457,29.6457,28.7057,29.0619,37950.077737998,0
+MBCN.US,D,20221116,000000,29.0619,29.2895,28.8442,29.2895,6044.4028267727,0
+MBCN.US,D,20221117,000000,29.2697,29.2747,28.8888,29.0916,3956.5017667305,0
+MBCN.US,D,20221118,000000,29.6853,29.6853,28.8785,29.0916,7971.6183744496,0
+MBCN.US,D,20221121,000000,29.0916,29.2549,28.7156,28.9432,24159.42049437,0
+MBCN.US,D,20221122,000000,29.0322,29.1312,28.7058,28.9432,6682.0918727004,0
+MBCN.US,D,20221123,000000,28.8442,29.1213,28.7156,28.9531,9783.6254415627,0
+MBCN.US,D,20221125,000000,28.9531,28.9531,28.8047,28.8442,2372.8904593316,0
+MBCN.US,D,20221128,000000,28.9333,29.0817,28.7205,28.7453,10090.848056399,0
+MBCN.US,D,20221129,000000,28.7552,28.8888,28.2208,28.2208,6109.0812720015,0
+MBCN.US,D,20221130,000000,28.5177,28.7725,28.2505,28.3,4822.5865723724,0
+MBCN.US,D,20221201,000000,28.77,28.9024,28.275,28.6,7278,0
+MBCN.US,D,20221202,000000,28.575,28.64,28.49,28.6,1534,0
+MBCN.US,D,20221205,000000,28.41,28.5313,27.36,28.49,18712,0
+MBCN.US,D,20221206,000000,28.6,28.6,28.2,28.3,3334,0
+MBCN.US,D,20221207,000000,28.47,28.92,28.0101,28.6,12874,0
+MBCN.US,D,20221208,000000,28.57,28.89,28.36,28.42,4428,0
+MBCN.US,D,20221209,000000,28.49,28.91,28,28.3,2385,0
+MBCN.US,D,20221212,000000,28.57,28.995,28.37,28.37,5498,0
+MBCN.US,D,20221213,000000,28.6,28.95,28.395,28.53,8183,0
+MBCN.US,D,20221214,000000,28.63,29.025,28.03,28.03,8035,0
+MBCN.US,D,20221215,000000,28.1,28.8399,27.635,27.98,15932,0
+MBCN.US,D,20221216,000000,27.86,28.28,27.61,27.8,16810,0
+MBCN.US,D,20221219,000000,27.81,28.3,27.63,27.84,8333,0
+MBCN.US,D,20221220,000000,28.15,28.23,27.9,28.02,7149,0
+MBCN.US,D,20221221,000000,28.27,28.49,27.95,28,5703,0
+MBCN.US,D,20221222,000000,28.1,28.1,27.82,27.91,2466,0
+MBCN.US,D,20221223,000000,28.07,28.18,27.965,28.02,2148,0
+MBCN.US,D,20221227,000000,28.07,28.35,27.85,27.97,8255,0
+MBCN.US,D,20221228,000000,28.17,28.17,27.31,27.36,104558,0
+MBCN.US,D,20221229,000000,27.59,27.7,27.54,27.68,2262,0
+MBCN.US,D,20221230,000000,27.65,27.65,27.11,27.4,9405,0
+MBCN.US,D,20230103,000000,27.45,27.695,27.23,27.4,27815,0
+MBCN.US,D,20230104,000000,27.43,27.68,27.13,27.49,4564,0
+MBCN.US,D,20230105,000000,27.495,27.6025,27.31,27.4,11769,0
+MBCN.US,D,20230106,000000,27.355,27.9199,27.355,27.6,3867,0
+MBCN.US,D,20230109,000000,27.78,28.33,27.7,28,24296,0
+MBCN.US,D,20230110,000000,28,28.06,27.77,27.92,4594,0
+MBCN.US,D,20230111,000000,28.3399,28.3399,27.495,27.54,10098,0
+MBCN.US,D,20230112,000000,27.73,27.94,27.6,27.6,7161,0
+MBCN.US,D,20230113,000000,27.48,27.7204,27.21,27.21,10995,0
+MBCN.US,D,20230117,000000,27.21,27.62,27.21,27.485,4666,0
+MBCN.US,D,20230118,000000,27.55,27.635,27.21,27.51,8449,0
+MBCN.US,D,20230119,000000,27.465,27.57,27.31,27.57,6710,0
+MBCN.US,D,20230120,000000,27.57,27.76,27.29,27.51,5733,0
+MBCN.US,D,20230123,000000,27.38,27.8,27.38,27.51,6070,0
+MBCN.US,D,20230124,000000,27.32,27.41,27.31,27.41,2442,0
+MBCN.US,D,20230125,000000,27.5,27.635,27.31,27.53,2685,0
+MBCN.US,D,20230126,000000,27.43,27.43,27.31,27.38,1935,0
+MBCN.US,D,20230127,000000,27.32,27.95,27.32,27.6,3849,0
+MBCN.US,D,20230130,000000,27.37,27.3938,27.37,27.37,3392,0
+MBCN.US,D,20230131,000000,27.38,27.48,27.11,27.2,145063,0
+MBCN.US,D,20230201,000000,27.16,27.4548,27.16,27.18,8540,0
+MBCN.US,D,20230202,000000,27.14,27.205,27.13,27.18,3513,0
+MBCN.US,D,20230203,000000,27.18,27.41,26.78,26.8,275047,0
+MBCN.US,D,20230206,000000,26.7,27.29,26.66,27.18,19245,0
+MBCN.US,D,20230207,000000,27.43,27.72,27.29,27.5,31549,0
+MBCN.US,D,20230208,000000,27.49,27.85,27.3227,27.85,21561,0
+MBCN.US,D,20230209,000000,27.8075,27.879,27.545,27.57,8995,0
+MBCN.US,D,20230210,000000,27.7,28.815,27.7,28.75,19155,0
+MBCN.US,D,20230213,000000,28.85,29.5,28.82,29.43,21826,0
+MBCN.US,D,20230214,000000,29.15,29.6,28.4,28.44,24988,0
+MBCN.US,D,20230215,000000,28.8,28.8,27.95,28.26,11866,0
+MBCN.US,D,20230216,000000,28.2,28.41,27.81,28.33,7572,0
+MBCN.US,D,20230217,000000,28.03,28.49,28.03,28.49,12126,0
+MBCN.US,D,20230221,000000,28.64,28.64,28.26,28.32,3180,0
+MBCN.US,D,20230222,000000,28.62,28.64,28.27,28.5,4868,0
+MBCN.US,D,20230223,000000,28.07,28.96,28.07,28.82,3372,0
+MBCN.US,D,20230224,000000,29.2244,29.2244,28.24,29,5328,0
+MBCN.US,D,20230227,000000,29.03,29.03,28.3,28.31,8963,0
+MBCN.US,D,20230228,000000,28.49,28.55,28.06,28.24,5520,0
+MBCN.US,D,20230301,000000,28.26,28.69,28.26,28.31,6614,0
+MBCN.US,D,20230302,000000,28.1795,28.21,27.82,28.02,6351,0
+MBCN.US,D,20230303,000000,27.8104,28.21,27.81,27.86,4877,0
+MBCN.US,D,20230306,000000,27.86,29.48,27.86,28.98,41531,0
+MBCN.US,D,20230307,000000,28.972,29.17,28.4,28.71,23725,0
+MBCN.US,D,20230308,000000,28.32,29,28.32,28.85,12715,0
+MBCN.US,D,20230309,000000,28.51,28.62,28.065,28.4,32802,0
+MBCN.US,D,20230310,000000,28.22,28.48,27.74,27.99,24764,0
+MBCN.US,D,20230313,000000,27.69,29.23,26.15,27.52,21994,0
+MBCN.US,D,20230314,000000,29.155,29.28,27.515,27.81,24316,0
+MBCN.US,D,20230315,000000,27.64,28.3594,27.01,27.04,19183,0
+MBCN.US,D,20230316,000000,27.02,27.49,26.51,26.8,26203,0
+MBCN.US,D,20230317,000000,26.77,27.395,26,26.05,117096,0
+MBCN.US,D,20230320,000000,26.53,26.58,25.8,26,21513,0
+MBCN.US,D,20230321,000000,26.45,27.01,26.25,26.25,18066,0
+MBCN.US,D,20230322,000000,26.3,27.14,25.805,26.79,28294,0
+MBCN.US,D,20230323,000000,26.51,28.07,26.18,27.08,19431,0
+MBCN.US,D,20230324,000000,26.5,28.43,26.5,28.36,28629,0
+MBCN.US,D,20230327,000000,28.47,28.57,28,28.48,10028,0
+MBCN.US,D,20230328,000000,28.15,28.57,28.15,28.3,6348,0
+MBCN.US,D,20230329,000000,28.5021,28.68,28.25,28.25,3474,0
+MBCN.US,D,20230330,000000,28.02,28.45,27.385,28,11566,0
+MBCN.US,D,20230331,000000,27.4,28.2,27.4,28.015,16000,0
+MBCN.US,D,20230403,000000,28.25,28.25,27.44,28.15,17152,0
+MBCN.US,D,20230404,000000,27.89,27.9599,27.43,27.6,3834,0
+MBCN.US,D,20230405,000000,27.38,27.725,27.01,27.5,5084,0
+MBCN.US,D,20230406,000000,27.63,27.75,26.9881,27.75,3315,0
+MBCN.US,D,20230410,000000,27.36,28,25.8201,27.99,16486,0
+MBCN.US,D,20230411,000000,27.76,28.39,27.5775,28.39,16224,0
+MBCN.US,D,20230412,000000,28.17,28.755,28.1,28.4,21466,0
+MBCN.US,D,20230413,000000,28.3,28.79,27.79,28.37,8819,0
+MBCN.US,D,20230414,000000,28.31,28.5,27.77,28.23,11918,0
+MBCN.US,D,20230417,000000,28.15,28.85,28.15,28.42,12004,0
+MBCN.US,D,20230418,000000,28.34,28.525,28.18,28.18,6274,0
+MBCN.US,D,20230419,000000,28,28.7,27.56,27.56,12032,0
+MBCN.US,D,20230420,000000,27.01,27.07,26.14,26.4,22683,0
+MBCN.US,D,20230421,000000,26.35,26.39,25.8,25.8,5510,0
+MBCN.US,D,20230424,000000,26.29,27.1,25.96,25.96,11174,0
+MBCN.US,D,20230425,000000,25.9,27.1,25.88,26.25,7960,0
+MBCN.US,D,20230426,000000,26.5,26.5,25.9,26,16541,0
+MBCN.US,D,20230427,000000,27.26,27.5699,26.5,26.99,17944,0
+MBCN.US,D,20230428,000000,27.05,27.67,26.82,27.19,14499,0
+MBCN.US,D,20230501,000000,27.19,27.19,26.72,26.82,10798,0
+MBCN.US,D,20230502,000000,26.61,26.61,26.04,26.04,25312,0
+MBCN.US,D,20230503,000000,26.25,26.25,25.32,25.9,18490,0
+MBCN.US,D,20230504,000000,26.12,26.12,25.1541,25.3,23915,0
+MBCN.US,D,20230505,000000,25.33,25.7399,25.27,25.72,8852,0
+MBCN.US,D,20230508,000000,25.56,25.56,24.69,24.69,9260,0
+MBCN.US,D,20230509,000000,24.67,24.67,23.375,23.75,19541,0
+MBCN.US,D,20230510,000000,23.52,23.52,22.44,22.74,14025,0
+MBCN.US,D,20230511,000000,22.45,22.675,22.13,22.33,18123,0
+MBCN.US,D,20230512,000000,22.58,22.75,22.25,22.73,14702,0
+MBCN.US,D,20230515,000000,22.5,22.93,22.3,22.7,13585,0
+MBCN.US,D,20230516,000000,22.4,22.65,22.09,22.37,6273,0
+MBCN.US,D,20230517,000000,22.88,23.24,22.41,23.24,12663,0
+MBCN.US,D,20230518,000000,22.82,23.27,22.67,22.71,12026,0
+MBCN.US,D,20230519,000000,22.8,22.8,22.36,22.64,8963,0
+MBCN.US,D,20230522,000000,22.51,23.63,22.485,22.84,8611,0
+MBCN.US,D,20230523,000000,23.35,24.325,23.35,23.74,11134,0
+MBCN.US,D,20230524,000000,23.6335,24,23.585,23.63,13047,0
+MBCN.US,D,20230525,000000,23.345,23.909,23.345,23.36,8384,0
+MBCN.US,D,20230526,000000,24.19,24.35,23.3,24.31,12835,0
+MBCN.US,D,20230530,000000,24.55,25.44,24.55,24.84,14292,0
+MBCN.US,D,20230531,000000,25.02,25.695,24.6,25.23,14102,0
+MBCN.US,D,20230601,000000,25.02,26.5,25.02,26.03,31701,0
+MBCN.US,D,20230602,000000,26.33,26.8,26.27,26.73,12889,0
+MBCN.US,D,20230605,000000,26.1,27.09,25.28,26.49,14167,0
+MBCN.US,D,20230606,000000,26.61,27.79,26.49,27.68,20633,0
+MBCN.US,D,20230607,000000,27.68,29.31,27.2,29.24,20962,0
+MBCN.US,D,20230608,000000,29.22,29.23,28.82,28.94,36987,0
+MBCN.US,D,20230609,000000,28.56,29.18,27.5,27.5,31460,0
+MBCN.US,D,20230612,000000,27.35,27.9525,26.65,27.27,18362,0
+MBCN.US,D,20230613,000000,27.41,27.6,26.07,26.81,17244,0
+MBCN.US,D,20230614,000000,27.05,27.26,26.325,26.34,17015,0
+MBCN.US,D,20230615,000000,26.52,27.6,26.205,26.95,32865,0
+MBCN.US,D,20230616,000000,27.3,28.6,26.85,27.93,78546,0
+MBCN.US,D,20230620,000000,27,27.93,26.9,27.07,31159,0
+MBCN.US,D,20230621,000000,27.07,27.785,26.8,27.43,32099,0
+MBCN.US,D,20230622,000000,27.3,28.24,27.14,27.41,33561,0
+MBCN.US,D,20230623,000000,27.81,27.81,26.53,27.09,880404,0
+MBCN.US,D,20230626,000000,27.07,27.22,26.575,26.95,25852,0
+MBCN.US,D,20230627,000000,27.1,27.1,26.17,26.37,25523,0
+MBCN.US,D,20230628,000000,26.14,27.03,26.02,27.03,16419,0
+MBCN.US,D,20230629,000000,26.94,27.56,26.35,27.51,24982,0
+MBCN.US,D,20230630,000000,27.45,27.45,26.72,26.8,17701,0
+MBCN.US,D,20230703,000000,26.55,26.55,26.43,26.47,4167,0
+MBCN.US,D,20230705,000000,26.39,26.9,26.33,26.48,14144,0
+MBCN.US,D,20230706,000000,26.4432,26.4432,25.33,26.03,16204,0
+MBCN.US,D,20230707,000000,26.21,26.945,25.99,26.47,24640,0
+MBCN.US,D,20230710,000000,26.59,27.02,26.45,26.48,10489,0
+MBCN.US,D,20230711,000000,26.35,26.64,25.79,25.9,12186,0
+MBCN.US,D,20230712,000000,26.18,26.23,25.77,25.77,14032,0
+MBCN.US,D,20230713,000000,25.97,26.28,25.77,25.87,8734,0
+MBCN.US,D,20230714,000000,25.96,26.46,25.7601,26.22,13688,0
+MBCN.US,D,20230717,000000,25.92,27.35,25.7,27.34,24372,0
+MBCN.US,D,20230718,000000,27.45,27.9994,26.75,27.78,21172,0
+MBCN.US,D,20230719,000000,27.74,28.36,27.63,27.92,34191,0
+MBCN.US,D,20230720,000000,28.04,28.81,27.86,28.64,38578,0
+MBCN.US,D,20230721,000000,28.64,28.75,28.09,28.25,29373,0
+MBCN.US,D,20230724,000000,28.44,29.9,27,29.49,27045,0
+MBCN.US,D,20230725,000000,29.41,29.497,27.71,28.22,13226,0
+MBCN.US,D,20230726,000000,28.27,29.31,28.27,28.91,19560,0
+MBCN.US,D,20230727,000000,29.16,29.24,28.21,29.1,22128,0
+MBCN.US,D,20230728,000000,29,29.29,28.85,29.22,37726,0
+MBCN.US,D,20230731,000000,29.24,29.65,29.05,29.26,28150,0
+MBCN.US,D,20230801,000000,29.28,29.44,28.99,29.35,18630,0
+MBCN.US,D,20230802,000000,29.33,29.44,28.99,29.42,8816,0
+MBCN.US,D,20230803,000000,29.44,29.97,29.26,29.58,8319,0
+MBCN.US,D,20230804,000000,29.74,29.89,29.47,29.76,17909,0
+MBCN.US,D,20230807,000000,29.91,30,29.5,29.97,17241,0
+MBCN.US,D,20230808,000000,29.74,30.21,29.24,30.2,8547,0
+MBCN.US,D,20230809,000000,30,30.21,29.31,29.31,21949,0
+MBCN.US,D,20230810,000000,29.53,29.53,28.28,28.65,16638,0
+MBCN.US,D,20230811,000000,28.65,29.025,28.5,28.83,11559,0
+MBCN.US,D,20230814,000000,28.45,28.99,28.29,28.98,7639,0
+MBCN.US,D,20230815,000000,28.8,28.8,28.27,28.27,3799,0
+MBCN.US,D,20230816,000000,28.45,28.47,28.11,28.24,9837,0
+MBCN.US,D,20230817,000000,28.32,28.35,28.16,28.16,4971,0
+MBCN.US,D,20230818,000000,28.12,28.97,26.9401,28.42,6340,0
+MBCN.US,D,20230821,000000,28.69,28.95,28.42,28.42,5011,0
+MBCN.US,D,20230822,000000,28.31,28.31,27.5501,27.56,7869,0
+MBCN.US,D,20230823,000000,27.83,28.2,27.51,27.75,10232,0
+MBCN.US,D,20230824,000000,27.65,28.22,27.65,27.91,5224,0
+MBCN.US,D,20230825,000000,28.53,28.72,28.41,28.72,4388,0
+MBCN.US,D,20230828,000000,28.76,28.76,27.78,27.89,6134,0
+MBCN.US,D,20230829,000000,27.5,27.93,27.21,27.4,8608,0
+MBCN.US,D,20230830,000000,27.48,27.68,26.99,26.99,6636,0
+MBCN.US,D,20230831,000000,26.9908,27.52,25.6,25.93,10943,0
+MBCN.US,D,20230901,000000,25.93,27,25.93,26.7,9074,0
+MBCN.US,D,20230905,000000,26.67,26.67,26.05,26.05,4959,0
+MBCN.US,D,20230906,000000,26.09,26.09,24.71,24.71,8325,0
+MBCN.US,D,20230907,000000,24.62,25.6599,24.62,25.16,29953,0
+MBCN.US,D,20230908,000000,25,25.88,25,25.77,5452,0
+MBCN.US,D,20230911,000000,25.86,25.86,25.2,25.36,3990,0
+MBCN.US,D,20230912,000000,25.58,26.46,25.58,26.33,6543,0
+MBCN.US,D,20230913,000000,26.5,26.5,26.04,26.23,9284,0
+MBCN.US,D,20230914,000000,26.03,27.36,26.03,27.36,11445,0
+MBCN.US,D,20230915,000000,27.41,28.99,26.87,28.75,122552,0
+MBCN.US,D,20230918,000000,28.5,28.5,27.1101,27.24,18488,0
+MBCN.US,D,20230919,000000,27.32,27.39,26.64,26.81,4954,0
+MBCN.US,D,20230920,000000,27.99,27.99,26.675,26.98,7760,0
+MBCN.US,D,20230921,000000,26.94,26.94,25.83,25.83,13083,0
+MBCN.US,D,20230922,000000,26.15,26.21,25.445,25.71,5388,0
+MBCN.US,D,20230925,000000,25.78,26.745,25.78,26.5,18264,0
+MBCN.US,D,20230926,000000,26.3,26.6,26.15,26.15,8748,0
+MBCN.US,D,20230927,000000,25.92,26.555,25.92,26.51,12029,0
+MBCN.US,D,20230928,000000,26.35,26.5296,25.79,25.83,12263,0
+MBCN.US,D,20230929,000000,25.9,25.995,25.095,25.41,9169,0
+MBCN.US,D,20231002,000000,25.19,25.19,25.06,25.06,4095,0
+MBCN.US,D,20231003,000000,25.32,26.399,25.0734,25.88,6680,0
+MBCN.US,D,20231004,000000,25.98,27.06,25.98,25.99,11479,0
+MBCN.US,D,20231005,000000,25.99,26.81,25.99,26.72,16055,0
+MBCN.US,D,20231006,000000,26.77,26.93,26.73,26.92,6690,0
+MBCN.US,D,20231009,000000,26.35,27.23,26.35,27.13,13544,0
+MBCN.US,D,20231010,000000,27.1837,27.73,27.1837,27.73,17282,0
+MBCN.US,D,20231011,000000,27.79,27.89,27.7,27.7,4926,0
+MBCN.US,D,20231012,000000,27.84,27.84,27.62,27.67,5312,0
+MBCN.US,D,20231013,000000,27.92,27.92,27.04,27.33,9327,0
+MBCN.US,D,20231016,000000,27.4,27.5,27.4,27.45,9707,0
+MBCN.US,D,20231017,000000,27.1675,28,26.84,27.7,12367,0
+MBCN.US,D,20231018,000000,27.48,27.48,27.085,27.18,5991,0
+MBCN.US,D,20231019,000000,27.31,27.31,26.15,26.15,9026,0
+MBCN.US,D,20231020,000000,26.27,26.97,25.66,26.7,12397,0
+MBCN.US,D,20231023,000000,26.12,26.12,25.25,25.42,30472,0
+MBCN.US,D,20231024,000000,25.4,25.67,25,25.19,12799,0
+MBCN.US,D,20231025,000000,24.76,25.35,24.65,25.25,7249,0
+MBCN.US,D,20231026,000000,25.025,25.93,24.56,25.75,12079,0
+MBCN.US,D,20231027,000000,25.4833,25.86,25.4041,25.52,9211,0
+MBCN.US,D,20231030,000000,25.75,25.795,25.32,25.47,9522,0
+MBCN.US,D,20231031,000000,25.5,25.5,25.5,25.5,4066,0
+MBCN.US,D,20231101,000000,25.58,25.81,25.3,25.3,10745,0
+MBCN.US,D,20231102,000000,25.5,26.43,25.5,26.41,12278,0
+MBCN.US,D,20231103,000000,26.94,27.4,26.3657,27.36,25284,0
+MBCN.US,D,20231106,000000,26.4173,27.38,26.4173,27.31,9005,0
+MBCN.US,D,20231107,000000,25.26,28.28,25.26,27.6,8774,0
+MBCN.US,D,20231108,000000,27.4,27.4,26.36,27.1,15082,0
+MBCN.US,D,20231109,000000,27.09,27.1,26.58,26.58,4011,0
+MBCN.US,D,20231110,000000,25.6587,27.39,25.6587,27.38,10178,0
+MBCN.US,D,20231113,000000,27.14,27.44,27.07,27.2,6754,0
+MBCN.US,D,20231114,000000,27.39,28.73,27.39,28.73,26401,0
+MBCN.US,D,20231115,000000,28.39,28.89,28.14,28.14,9056,0
+MBCN.US,D,20231116,000000,28.48,28.52,27.92,28.15,5609,0
+MBCN.US,D,20231117,000000,28,28,27.86,27.98,12052,0
+MBCN.US,D,20231120,000000,27.66,28.98,27.58,28.96,12092,0
+MBCN.US,D,20231121,000000,28.99,29.005,28.44,28.44,11007,0
+MBCN.US,D,20231122,000000,28.44,28.59,28.1005,28.53,7865,0
+MBCN.US,D,20231124,000000,28.64,29.09,28.64,28.92,2602,0
+MBCN.US,D,20231127,000000,28.98,29.08,28.98,29.08,5578,0
+MBCN.US,D,20231128,000000,29,29.04,28.53,28.53,7805,0
+MBCN.US,D,20231129,000000,29,29.23,29,29.12,7397,0
+MBCN.US,D,20231130,000000,29.09,29.09,27.75,28.35,10421,0
+MBCN.US,D,20231201,000000,28.72,29.34,28.72,29.34,7068,0
+MBCN.US,D,20231204,000000,29.04,29.68,29.04,29.56,8104,0
+MBCN.US,D,20231205,000000,29.36,29.69,27.36,29.4,8065,0
+MBCN.US,D,20231206,000000,29.68,30.15,29.45,30,18668,0
+MBCN.US,D,20231207,000000,29.85,30.3667,29.8,30.05,23516,0
+MBCN.US,D,20231208,000000,30,30.02,28.7449,29.75,8607,0
+MBCN.US,D,20231211,000000,29.91,30,29.91,30,7230,0
+MBCN.US,D,20231212,000000,30,30.5,29.57,30.34,9993,0
+MBCN.US,D,20231213,000000,30.56,34.01,29.9995,34.01,26925,0
+MBCN.US,D,20231214,000000,33.84,34.65,32.5,32.97,32938,0
+MBCN.US,D,20231215,000000,33.63,37,32.45,36.7,91291,0
+MBCN.US,D,20231218,000000,36.44,36.44,34.06,34.53,55203,0
+MBCN.US,D,20231219,000000,34.5,35.58,33.88,34.82,25375,0
+MBCN.US,D,20231220,000000,35.25,35.25,33.06,33.7,21703,0
+MBCN.US,D,20231221,000000,34.43,34.72,33.3,34.11,11609,0
+MBCN.US,D,20231222,000000,34.258,34.7,34,34.6,13071,0
+MBCN.US,D,20231226,000000,33.625,35.175,33.625,34.75,15486,0
+MBCN.US,D,20231227,000000,34.93,35.22,31.44,34.22,17405,0
+MBCN.US,D,20231228,000000,34.1,34.4,32.85,33.42,22059,0
+MBCN.US,D,20231229,000000,32.52,33.3,32.17,32.37,10114,0
+MBCN.US,D,20240102,000000,32.01,32.91,31.87,32.72,25708,0
+MBCN.US,D,20240103,000000,32.69,32.69,31.06,31.06,22146,0
+MBCN.US,D,20240104,000000,31.15,31.21,29.83,29.91,19204,0
+MBCN.US,D,20240105,000000,29.75,30.4075,29.51,29.7,20810,0
+MBCN.US,D,20240108,000000,29.64,30.22,29.64,30.22,4905,0
+MBCN.US,D,20240109,000000,29.69,30.68,29.41,29.41,25139,0
+MBCN.US,D,20240110,000000,29.16,29.69,28.845,29.46,12156,0
+MBCN.US,D,20240111,000000,31.265,31.535,28.75,29.53,18303,0
+MBCN.US,D,20240112,000000,29.89,29.89,29.14,29.485,4843,0
+MBCN.US,D,20240116,000000,29.25,29.4,28.7628,29.4,21959,0
+MBCN.US,D,20240117,000000,29.05,29.29,29,29.2,7115,0
+MBCN.US,D,20240118,000000,29.14,29.43,29.14,29.43,4609,0
+MBCN.US,D,20240119,000000,29.4,30.635,29.26,30.34,10031,0
+MBCN.US,D,20240122,000000,30.48,30.94,30.35,30.55,6903,0
+MBCN.US,D,20240123,000000,30.74,30.74,29.5001,30.17,7616,0
+MBCN.US,D,20240124,000000,30.24,30.43,30.19,30.4,5923,0
+MBCN.US,D,20240125,000000,30.88,30.88,30.27,30.27,6790,0
+MBCN.US,D,20240126,000000,30.48,30.48,29.7,29.7,4685,0
+MBCN.US,D,20240129,000000,29.79,29.79,29.64,29.64,3287,0
+MBCN.US,D,20240130,000000,29.31,29.31,29.12,29.12,2767,0
+MBCN.US,D,20240131,000000,29.1,29.24,26.4,26.4,16444,0
+MBCN.US,D,20240201,000000,26.53,27.12,26.47,27.12,12183,0
+MBCN.US,D,20240202,000000,26.59,27.5,26.18,26.2,24301,0
+MBCN.US,D,20240205,000000,26,26.98,25.29,25.5,25777,0
+MBCN.US,D,20240206,000000,25.64,26.08,24.21,25.1,9702,0
+MBCN.US,D,20240207,000000,24.9,26.11,23.55,24.63,25544,0
+MBCN.US,D,20240208,000000,24.385,24.41,24.2,24.2,7372,0
+MBCN.US,D,20240209,000000,24.82,25.53,24.78,25.3,7425,0
+MBCN.US,D,20240212,000000,24.86,27.52,24.86,26.16,11025,0
+MBCN.US,D,20240213,000000,24.9178,24.9178,23.52,23.73,19044,0
+MBCN.US,D,20240214,000000,24.44,25.195,23.75,25.195,19814,0
+MBCN.US,D,20240215,000000,25,26.86,25,26.52,12489,0
+MBCN.US,D,20240216,000000,26.43,27,25.81,26,15112,0
+MBCN.US,D,20240220,000000,25.51,25.51,24.6,24.6,7853,0
+MBCN.US,D,20240221,000000,24.74,24.74,23.86,24.4,6738,0
+MBCN.US,D,20240222,000000,24.23,24.74,23.61,23.91,5695,0
+MBCN.US,D,20240223,000000,24.55,24.55,24.3,24.3,2484,0
+MBCN.US,D,20240226,000000,24.02,24.1,23.5,23.8,5399,0
+MBCN.US,D,20240227,000000,24.35,24.4,24,24.19,49688,0
+MBCN.US,D,20240228,000000,23.87,24.21,23.87,24.2,4633,0
+MBCN.US,D,20240229,000000,24.58,24.58,24.26,24.54,4725,0
+MBCN.US,D,20240301,000000,24.28,24.6,24.28,24.6,4729,0
+MBCN.US,D,20240304,000000,24.92,24.92,23.45,23.7,8127,0
+MBCN.US,D,20240305,000000,23.46,24.28,23.4085,23.77,6926,0
+MBCN.US,D,20240306,000000,24.2,24.2,23.86,24.19,4442,0
+MBCN.US,D,20240307,000000,24.32,24.32,23.68,23.96,4676,0
+MBCN.US,D,20240308,000000,24.21,24.4325,23.82,24.03,4566,0
+MBCN.US,D,20240311,000000,24.38,24.38,23.74,24.22,3731,0
+MBCN.US,D,20240312,000000,24.005,24.46,23.557,23.6,8393,0
+MBCN.US,D,20240313,000000,23.84,24.45,23.435,23.73,9619,0
+MBCN.US,D,20240314,000000,23.33,23.75,22.99,22.99,9676,0
+MBCN.US,D,20240315,000000,22.77,23.91,22.77,23.7,30969,0
+MBCN.US,D,20240318,000000,23.99,24.46,23.89,23.89,7794,0
+MBCN.US,D,20240319,000000,23.5,24.46,23.5,24.46,7080,0
+MBCN.US,D,20240320,000000,24.445,24.99,24.445,24.75,6343,0
+MBCN.US,D,20240321,000000,24.55,24.86,23.98,24.79,7753,0
+MBCN.US,D,20240322,000000,24.7,24.7,23.9352,23.96,13974,0
+MBCN.US,D,20240325,000000,23.9,24.55,22.9202,24.03,6157,0
+MBCN.US,D,20240326,000000,23.595,24.23,23.41,23.73,6402,0
+MBCN.US,D,20240327,000000,24.26,24.73,23.66,23.9,15499,0
+MBCN.US,D,20240328,000000,23.91,24.85,23.55,23.88,7758,0
+MBCN.US,D,20240401,000000,24.27,24.27,23.55,23.55,4045,0
+MBCN.US,D,20240402,000000,23.3,23.3,23.1,23.2,6063,0
+MBCN.US,D,20240403,000000,23.2,23.27,22.89,23.27,6289,0
+MBCN.US,D,20240404,000000,23.1,23.1,22.7,23,12132,0
+MBCN.US,D,20240405,000000,22.81,22.81,22.77,22.77,1699,0
+MBCN.US,D,20240409,000000,23.56,23.58,23.15,23.15,3558,0
+MBCN.US,D,20240410,000000,22.89,22.91,22.53,22.53,10141,0
+MBCN.US,D,20240411,000000,22.5347,22.95,22.5347,22.95,5281,0
+MBCN.US,D,20240412,000000,23,23.006,22.21,22.21,8794,0
+MBCN.US,D,20240415,000000,22.34,22.34,22.11,22.15,6289,0
+MBCN.US,D,20240416,000000,22.64,22.64,22.136,22.49,4902,0
+MBCN.US,D,20240417,000000,22.2,22.375,21.98,21.98,8287,0
+MBCN.US,D,20240418,000000,22.31,22.31,21.85,22.14,8133,0
+MBCN.US,D,20240419,000000,22.09,22.35,21.86,22.02,9164,0
+MBCN.US,D,20240422,000000,22.13,22.35,22.13,22.35,3464,0
+MBCN.US,D,20240423,000000,22.478,22.75,22.478,22.75,3474,0
+MBCN.US,D,20240424,000000,22.34,22.97,22.34,22.73,5945,0
+MBCN.US,D,20240425,000000,22.19,22.19,21.8,21.8,8717,0
+MBCN.US,D,20240426,000000,21.75,21.92,21.7,21.92,5455,0
+MBCN.US,D,20240429,000000,21.94,22,21.69,21.96,5022,0
+MBCN.US,D,20240430,000000,22.66,22.66,21.36,21.47,17420,0
+MBCN.US,D,20240501,000000,21.47,23.52,21.36,21.49,10097,0
+MBCN.US,D,20240502,000000,21.62,22.6,21.51,22.6,8749,0
+MBCN.US,D,20240503,000000,23.1,23.19,22.81,23.19,3116,0
+MBCN.US,D,20240506,000000,23.125,24.4,22.8501,24.4,5021,0
+MBCN.US,D,20240507,000000,23.1122,24.4,23.1122,24.03,6411,0
+MBCN.US,D,20240508,000000,23.5,23.88,23.02,23.21,5089,0
+MBCN.US,D,20240509,000000,22.61,22.67,21.71,22.4,12948,0
+MBCN.US,D,20240510,000000,22.06,22.55,21.81,22.55,12340,0
+MBCN.US,D,20240513,000000,22.55,22.55,21.685,22.25,3801,0
+MBCN.US,D,20240514,000000,22.38,22.98,22.11,22.91,8027,0
+MBCN.US,D,20240515,000000,22.89,23.32,22.58,23.32,4263,0
+MBCN.US,D,20240516,000000,23.06,23.77,23.06,23.62,6754,0
+MBCN.US,D,20240517,000000,23.81,24.12,23.3,24.12,5031,0
+MBCN.US,D,20240520,000000,24.38,24.4,23.6708,24.2,8578,0
+MBCN.US,D,20240521,000000,24.2,24.74,23.57,24.22,4836,0
+MBCN.US,D,20240522,000000,23.6,24.2,23.3,23.39,11951,0
+MBCN.US,D,20240523,000000,23.6,24.075,22.32,22.45,12886,0
+MBCN.US,D,20240524,000000,22.392,23.57,22.28,22.41,11332,0
+MBCN.US,D,20240528,000000,22.43,22.76,21.9,21.91,10291,0
+MBCN.US,D,20240529,000000,21.89,22.1,21.37,21.37,12623,0
+MBCN.US,D,20240530,000000,21.5,21.5,21.4,21.42,4364,0
+MBCN.US,D,20240531,000000,21.48,21.51,20.69,21.1,18592,0
+MBCN.US,D,20240603,000000,21.96,21.96,21.02,21.03,6703,0
+MBCN.US,D,20240604,000000,21.035,21.21,20.66,20.66,6978,0
+MBCN.US,D,20240605,000000,20.61,20.98,20.61,20.97,5965,0
+MBCN.US,D,20240606,000000,20.95,21.05,20.78,20.88,4279,0
+MBCN.US,D,20240607,000000,20.67,21.0245,20.67,20.76,6198,0
+MBCN.US,D,20240610,000000,20.67,20.95,20.67,20.8,6809,0
+MBCN.US,D,20240611,000000,20.92,21.3,20.695,20.83,10134,0
+MBCN.US,D,20240612,000000,21.46,22.29,20.72,21.18,14809,0
+MBCN.US,D,20240613,000000,21.48,21.48,20.835,20.94,7820,0
+MBCN.US,D,20240614,000000,20.87,21.7,20.87,20.87,9409,0
+MBCN.US,D,20240617,000000,20.87,22.2,20.87,22.2,12940,0
+MBCN.US,D,20240618,000000,21.82,22.075,21.8,21.85,9231,0
+MBCN.US,D,20240620,000000,21.92,22.14,21.374,22.14,3672,0
+MBCN.US,D,20240621,000000,22.02,22.2,21.74,21.74,21797,0
+MBCN.US,D,20240624,000000,21.74,21.74,21.62,21.64,2433,0
+MBCN.US,D,20240625,000000,21.51,21.72,21.51,21.72,6937,0
+MBCN.US,D,20240626,000000,21.4006,21.48,21.31,21.31,8006,0
+MBCN.US,D,20240627,000000,21.32,22.42,21.32,22.04,17366,0
+MBCN.US,D,20240628,000000,21.95,24.14,21.632,24.05,58739,0
+MBCN.US,D,20240701,000000,23.73,23.73,22.065,23.33,11513,0
+MBCN.US,D,20240702,000000,22.01,23.55,21.55,23.55,5972,0
+MBCN.US,D,20240703,000000,23.075,23.58,23.075,23.3,2968,0
+MBCN.US,D,20240705,000000,22.97,23.2,21.87,21.91,20090,0
+MBCN.US,D,20240708,000000,21.92,22.3459,21.684,21.75,13376,0
+MBCN.US,D,20240709,000000,21.835,22.2001,21.78,21.85,10379,0
+MBCN.US,D,20240710,000000,22,22.28,21.85,22.28,5272,0
+MBCN.US,D,20240711,000000,22.91,23.61,22.02,23.61,11235,0
+MBCN.US,D,20240712,000000,23.39,23.39,22.29,22.68,12681,0
+MBCN.US,D,20240715,000000,23,24,22.93,23.28,17529,0
+MBCN.US,D,20240716,000000,23.54,25.6,23.41,23.82,25287,0
+MBCN.US,D,20240717,000000,23.14,25.16,23.14,24.84,17766,0
+MBCN.US,D,20240718,000000,24.63,25.4,24.63,25.4,6356,0
+MBCN.US,D,20240719,000000,25.44,26.3214,25.11,25.8,8488,0
+MBCN.US,D,20240722,000000,26.17,26.2,25.31,26.19,14368,0
+MBCN.US,D,20240723,000000,26.135,27.45,26.135,26.88,11207,0
+MBCN.US,D,20240724,000000,26.9,27,26.5,26.76,9278,0
+MBCN.US,D,20240725,000000,26.77,29.44,26.77,29.17,10891,0
+MBCN.US,D,20240726,000000,29.49,29.54,28.412,28.86,10239,0
+MBCN.US,D,20240729,000000,28.99,28.99,25.5,25.88,13270,0
+MBCN.US,D,20240730,000000,26.18,26.675,25.65,26.11,5875,0
+MBCN.US,D,20240731,000000,26.2065,27.18,26.14,26.96,9297,0
+MBCN.US,D,20240801,000000,26.6,26.6,24.635,24.77,9101,0
+MBCN.US,D,20240802,000000,23.91,23.99,23.25,23.99,9692,0
+MBCN.US,D,20240805,000000,23.01,23.04,22.32,22.97,15504,0
+MBCN.US,D,20240806,000000,22.94,23.84,22.94,23.56,8132,0
+MBCN.US,D,20240807,000000,23.93,24.64,23.195,23.3,12298,0
+MBCN.US,D,20240808,000000,23.1201,24.42,23.1101,24.42,11582,0
+MBCN.US,D,20240809,000000,24.46,24.46,23.8,23.8,3343,0
+MBCN.US,D,20240812,000000,23.99,23.99,23.58,23.58,5036,0
+MBCN.US,D,20240813,000000,23.66,24.5,23.65,24.5,5595,0
+MBCN.US,D,20240814,000000,24.38,24.38,23.96,24.23,3648,0
+MBCN.US,D,20240815,000000,25.13,26.3,24.37,24.5,14304,0
+MBCN.US,D,20240816,000000,24.48,24.95,24.48,24.7,3592,0
+MBCN.US,D,20240819,000000,24.708,25.51,24.4,24.82,11067,0
+MBCN.US,D,20240820,000000,24.5297,24.97,24.02,24.3,10899,0
+MBCN.US,D,20240821,000000,24.3785,24.7861,24.32,24.55,16504,0
+MBCN.US,D,20240822,000000,24.555,24.856,24.5,24.5,3006,0
+MBCN.US,D,20240823,000000,24.905,27.48,24.905,27.48,11969,0
+MBCN.US,D,20240826,000000,27.87,28.19,26.4401,27.46,8699,0
+MBCN.US,D,20240827,000000,27.67,28,26.81,27.42,4095,0
+MBCN.US,D,20240828,000000,27.5137,27.71,27.29,27.29,4471,0
+MBCN.US,D,20240829,000000,27.5,28.33,26.6701,27.86,5086,0
+MBCN.US,D,20240830,000000,27.4,27.97,26.81,27.97,3289,0
+MBCN.US,D,20240903,000000,26.36,26.99,25.52,25.74,9070,0
+MBCN.US,D,20240904,000000,25.28,25.85,25.262,25.73,11403,0
+MBCN.US,D,20240905,000000,25.725,26.02,25.08,25.51,13426,0
+MBCN.US,D,20240906,000000,25.43,26.0887,25.19,25.19,14457,0
+MBCN.US,D,20240909,000000,25.68,26.4,25.5695,25.87,9612,0
+MBCN.US,D,20240910,000000,25.6,26.23,25.6,26.23,4169,0
+MBCN.US,D,20240911,000000,26,26.04,26,26.04,2882,0
+MBCN.US,D,20240912,000000,26.44,26.7,26.44,26.7,6153,0
+MBCN.US,D,20240913,000000,27.13,28.8,27.13,28.68,13306,0
+MBCN.US,D,20240916,000000,28.45,28.8,28,28.2,20057,0
+MBCN.US,D,20240917,000000,28.19,28.655,27.68,27.68,14074,0
+MBCN.US,D,20240918,000000,27.25,28.45,26.665,27.63,33534,0
+MBCN.US,D,20240919,000000,28.55,29.74,28.45,29.74,9171,0
+MBCN.US,D,20240920,000000,28.33,29.15,28.09,28.42,49443,0
+MBCN.US,D,20240923,000000,28.37,28.78,28.2,28.78,11245,0
+MBCN.US,D,20240924,000000,28.68,28.97,28.66,28.95,6440,0
+MBCN.US,D,20240925,000000,28.5,28.78,28.5,28.78,5402,0
+MBCN.US,D,20240926,000000,28.95,28.95,28.02,28.215,17304,0
+MBCN.US,D,20240927,000000,28.57,28.95,28.5,28.9,5443,0
+MBCN.US,D,20240930,000000,28.94,28.94,28.5703,28.8,7111,0
+MBCN.US,D,20241001,000000,28.35,28.91,28.35,28.41,11918,0
+MBCN.US,D,20241002,000000,28.59,28.75,28.31,28.43,8814,0
+MBCN.US,D,20241003,000000,28.44,28.87,28.35,28.35,8238,0
+MBCN.US,D,20241004,000000,28.89,28.89,28.18,28.49,3210,0
+MBCN.US,D,20241007,000000,27.99,28.19,27.99,28.19,4619,0
+MBCN.US,D,20241008,000000,28.16,28.2,28.15,28.2,19756,0
+MBCN.US,D,20241009,000000,28.4426,28.78,28.4426,28.78,2027,0
+MBCN.US,D,20241010,000000,28.28,28.28,27.9406,28.1,8650,0
+MBCN.US,D,20241011,000000,28.34,29,28.34,28.99,7037,0
+MBCN.US,D,20241014,000000,28.99,29.41,28.99,29.35,8939,0
+MBCN.US,D,20241015,000000,30,31.03,29.41,29.41,12042,0
+MBCN.US,D,20241016,000000,29.8,30.62,29.436,30.4,15825,0
+MBCN.US,D,20241017,000000,29.79,30.89,29.79,30.5,15237,0
+MBCN.US,D,20241018,000000,30.3,30.3,26.71,27.51,26520,0
+MBCN.US,D,20241021,000000,27.18,27.5,27.18,27.18,6655,0
+MBCN.US,D,20241022,000000,27.04,27.8,27.04,27.66,12732,0
+MBCN.US,D,20241023,000000,27.475,27.65,27.475,27.65,3123,0
+MBCN.US,D,20241024,000000,27.8,27.94,27.52,27.61,2876,0
+MBCN.US,D,20241025,000000,27.41,27.41,27.16,27.16,3271,0
+MBCN.US,D,20241028,000000,27,28,27,28,8671,0
+MBCN.US,D,20241029,000000,28,28.3,27.73,28.24,7885,0
+MBCN.US,D,20241030,000000,28,29.39,27.79,28.5,16084,0
+MBCN.US,D,20241031,000000,28.5,28.93,27.6278,28.24,9786,0
+MBCN.US,D,20241101,000000,28.25,28.81,28.24,28.81,7037,0
+MBCN.US,D,20241104,000000,28.33,28.8,28.08,28.71,8766,0
+MBCN.US,D,20241105,000000,28.75,30.01,28.3263,29.84,16462,0
+MBCN.US,D,20241106,000000,31,34,29.4875,33.5,43492,0
+MBCN.US,D,20241107,000000,33,33,31.7389,32.59,18639,0
+MBCN.US,D,20241108,000000,32.54,32.58,31.9,32.58,9295,0
+MBCN.US,D,20241111,000000,32.48,33.2,32.1,32.44,19303,0
+MBCN.US,D,20241112,000000,31.73,32.11,31.23,31.5,11478,0
+MBCN.US,D,20241113,000000,31.56,31.9,30.59,30.59,11830,0
+MBCN.US,D,20241114,000000,30.11,31.205,29.87,29.87,7553,0
+MBCN.US,D,20241115,000000,29.99,29.99,29.035,29.88,11861,0
+MBCN.US,D,20241118,000000,29.25,30.45,29.25,30.45,5672,0
+MBCN.US,D,20241119,000000,29.55,30.5,29.3021,30.48,6798,0
+MBCN.US,D,20241120,000000,27.26,30.4,27.26,30.3,6994,0
+MBCN.US,D,20241121,000000,30.78,31.26,30.54,30.83,8533,0
+MBCN.US,D,20241122,000000,30.82,31.75,30.79,31.72,10529,0
+MBCN.US,D,20241125,000000,31.75,32.48,29.5019,31.18,12253,0
+MBCN.US,D,20241126,000000,31.05,31.27,30.695,30.74,14246,0
+MBCN.US,D,20241127,000000,31,31.06,30.99,31.06,5779,0
+MBCN.US,D,20241129,000000,31,31.2,30.98,30.98,5977,0
+MBCN.US,D,20241202,000000,30.78,31.25,30.75,30.75,10709,0
+MBCN.US,D,20241203,000000,30.99,31,30.175,30.79,13010,0
+MBCN.US,D,20241204,000000,30.5,31.17,30.3936,31.16,15664,0
+MBCN.US,D,20241205,000000,30.78,31.35,30.78,31,7014,0
+MBCN.US,D,20241206,000000,31,31.29,30.97,31,5446,0
+MBCN.US,D,20241209,000000,31.1,31.18,30.89,30.95,9202,0
+MBCN.US,D,20241210,000000,30.54,31.53,30.54,31,9541,0
+MBCN.US,D,20241211,000000,31.29,31.5,30.86,30.86,20150,0
+MBCN.US,D,20241212,000000,30.99,30.99,30.71,30.89,6081,0
+MBCN.US,D,20241213,000000,31.02,31.2986,30.58,31.14,7544,0
+MBCN.US,D,20241216,000000,31.14,31.48,31.14,31.23,3503,0
+MBCN.US,D,20241217,000000,31.13,31.21,30.68,31.21,9764,0
+MBCN.US,D,20241218,000000,31.48,31.48,29.78,29.78,23460,0
+MBCN.US,D,20241219,000000,30.34,31.43,29.43,29.49,14414,0
+MBCN.US,D,20241220,000000,29.03,29.75,28.73,28.73,34138,0
+MBCN.US,D,20241223,000000,28.99,29.57,28.5098,28.86,6338,0
+MBCN.US,D,20241224,000000,29.24,29.24,29.24,29.24,1952,0
+MBCN.US,D,20241226,000000,28.99,28.99,28.23,28.96,6447,0
+MBCN.US,D,20241227,000000,28.57,28.575,28.11,28.15,12297,0
+MBCN.US,D,20241230,000000,28.02,28.35,28.02,28.08,3802,0
+MBCN.US,D,20241231,000000,28.11,28.42,28.05,28.05,4763,0
+MBCN.US,D,20250102,000000,28.02,28.02,27.38,27.84,5545,0
+MBCN.US,D,20250103,000000,27.44,28.2,27.11,27.42,5669,0
+MBCN.US,D,20250106,000000,27.5,27.55,27.5,27.5,7117,0
+MBCN.US,D,20250107,000000,27.13,27.51,26.9,27.06,12942,0
+MBCN.US,D,20250108,000000,26.7811,27.01,25.6504,25.69,28988,0
+MBCN.US,D,20250110,000000,25.23,25.32,24.49,24.67,10894,0
+MBCN.US,D,20250113,000000,24.25,25.13,24.25,25.13,11099,0
+MBCN.US,D,20250114,000000,24.92,25.7,24.92,25.7,6386,0
+MBCN.US,D,20250115,000000,25.9,26.03,25.82,26.03,6526,0
+MBCN.US,D,20250116,000000,25.92,25.945,25.38,25.38,5643,0
+MBCN.US,D,20250117,000000,25.53,25.53,24.06,25,6912,0
+MBCN.US,D,20250121,000000,24.66,24.93,24.45,24.9,9935,0
+MBCN.US,D,20250122,000000,24.6,25.61,24.6,24.77,14027,0
+MBCN.US,D,20250123,000000,24.74,24.79,24.22,24.26,7509,0
+MBCN.US,D,20250124,000000,24.41,25.24,24.4,24.52,14352,0
+MBCN.US,D,20250127,000000,24.55,25.68,24.55,25.25,18454,0
+MBCN.US,D,20250128,000000,25.8,27.04,25.8,26.98,10809,0
+MBCN.US,D,20250129,000000,26.66,27.87,26.59,27.87,5658,0
+MBCN.US,D,20250130,000000,28.52,28.52,27.6,27.63,7362,0
+MBCN.US,D,20250131,000000,27.21,27.21,25.91,25.91,13385,0
+MBCN.US,D,20250203,000000,25.02,25.83,25.02,25.71,12535,0
+MBCN.US,D,20250204,000000,25.98,25.98,25.4,25.9,7876,0
+MBCN.US,D,20250205,000000,26.1,26.27,25.62,26.27,11375,0
+MBCN.US,D,20250206,000000,26.275,26.295,25.78,26.29,4878,0
+MBCN.US,D,20250207,000000,25.64,25.65,25.31,25.31,4337,0
+MBCN.US,D,20250210,000000,26.22,26.71,25.9,26.71,6845,0
+MBCN.US,D,20250211,000000,27,27,25.65,25.78,6532,0
+MBCN.US,D,20250212,000000,25.37,26.1,24.69,25,12407,0
+MBCN.US,D,20250213,000000,24.92,25.83,24.92,25.83,10394,0
+MBCN.US,D,20250214,000000,26.16,27.22,26.16,26.83,4487,0
+MBCN.US,D,20250218,000000,26.659,26.659,26.24,26.24,4430,0
+MBCN.US,D,20250219,000000,26.23,26.23,25.83,25.91,5812,0
+MBCN.US,D,20250220,000000,26.42,26.42,24.5649,25,6259,0
+MBCN.US,D,20250221,000000,25.39,26,24.57,24.57,10523,0
+MBCN.US,D,20250224,000000,25.1552,25.1552,25.06,25.06,5140,0
+MBCN.US,D,20250225,000000,25.26,26.4,25.26,26.33,10235,0
+MBCN.US,D,20250226,000000,26.3,26.3,25.41,26.29,5217,0
+MBCN.US,D,20250227,000000,25.76,25.785,25.38,25.6,7795,0
+MBCN.US,D,20250228,000000,25.67,26.8,25.54,26.8,9989,0
+MBCN.US,D,20250303,000000,26.41,26.81,26.1,26.51,7225,0
+MBCN.US,D,20250304,000000,25.96,26.51,25.96,25.96,4053,0
+MBCN.US,D,20250305,000000,25.78,26.03,25.3572,25.59,12201,0
+MBCN.US,D,20250306,000000,25.81,25.82,25.03,25.5,5606,0
+MBCN.US,D,20250307,000000,25.06,26.11,24.79,26.11,7346,0
+MBCN.US,D,20250310,000000,25.49,25.877,25.49,25.65,6923,0
+MBCN.US,D,20250311,000000,25.1676,25.68,25.1676,25.68,10104,0
+MBCN.US,D,20250312,000000,25.5,25.95,25.49,25.95,4295,0
+MBCN.US,D,20250313,000000,26.08,26.08,25.75,25.75,3847,0
+MBCN.US,D,20250314,000000,26.7,29.24,26.5,26.5,8106,0
+MBCN.US,D,20250317,000000,26.25,26.47,25.91,26.05,5930,0
+MBCN.US,D,20250318,000000,25.61,26.01,25.61,25.9,7554,0
+MBCN.US,D,20250319,000000,25.913,26.075,25.913,25.92,3378,0
+MBCN.US,D,20250320,000000,25.86,26.29,25.86,26.1,2564,0
+MBCN.US,D,20250321,000000,25.66,27.31,25.66,26.87,38242,0
+MBCN.US,D,20250324,000000,26.82,27.85,26.82,27.35,4705,0
+MBCN.US,D,20250325,000000,27.35,27.35,26.3,26.75,4012,0
+MBCN.US,D,20250326,000000,27.38,27.91,27.38,27.68,4314,0
+MBCN.US,D,20250327,000000,27.9325,29.8,27.9325,28.64,8250,0
+MBCN.US,D,20250328,000000,28.9,28.9,27.38,27.38,4063,0
+MBCN.US,D,20250331,000000,27.59,28.41,27.59,27.95,8571,0
+MBCN.US,D,20250401,000000,28.16,28.16,26.72,26.93,4518,0
+MBCN.US,D,20250402,000000,26.53,27.25,26.53,27.25,5808,0
+MBCN.US,D,20250403,000000,25.22,25.66,24.74,24.74,9755,0
+MBCN.US,D,20250404,000000,24,25.55,24,25.55,6877,0
+MBCN.US,D,20250407,000000,23.31,26.63,23.31,26.63,11752,0
+MBCN.US,D,20250408,000000,26.64,26.67,24,24.02,11415,0
+MBCN.US,D,20250409,000000,23.93,27.99,23.905,26.78,11203,0
+MBCN.US,D,20250410,000000,26.01,26.01,23.41,23.41,7205,0
+MBCN.US,D,20250411,000000,23.62,23.9923,23,23.84,7454,0
+MBCN.US,D,20250414,000000,23.8,23.8,23.25,23.25,4121,0
+MBCN.US,D,20250415,000000,23.25,24.0659,22.735,23.39,7983,0
+MBCN.US,D,20250416,000000,23.01,24.74,23.01,24.14,7849,0
+MBCN.US,D,20250417,000000,24.11,24.37,24.11,24.37,8447,0
+MBCN.US,D,20250421,000000,24,24.41,23.98,23.98,3967,0
+MBCN.US,D,20250422,000000,24.25,25.49,24.15,25.49,5930,0
+MBCN.US,D,20250423,000000,25.735,25.75,25.735,25.75,5466,0
+MBCN.US,D,20250424,000000,25.54,25.62,25,25.48,15257,0
+MBCN.US,D,20250425,000000,25.5,25.72,25.15,25.72,7166,0
+MBCN.US,D,20250428,000000,26.23,26.23,24.51,25.67,17948,0
+MBCN.US,D,20250429,000000,25.78,26.715,25.78,26.26,8499,0
+MBCN.US,D,20250430,000000,25.82,26.61,25.01,25.93,15699,0
+MBCN.US,D,20250501,000000,26.33,26.82,25.8,26.82,8870,0
+MBCN.US,D,20250502,000000,26.97,30,26.94,29.22,8862,0
+MBCN.US,D,20250505,000000,29.01,29.1,28,28.4,6028,0
+MBCN.US,D,20250506,000000,27.68,28.77,27.68,28.77,5795,0
+MBCN.US,D,20250507,000000,28.745,29.43,28.3601,29.43,7604,0
+MBCN.US,D,20250508,000000,29.2,29.98,29.2,29.85,4770,0
+MBCN.US,D,20250509,000000,30.12,30.12,28.555,29.28,4216,0
+MBCN.US,D,20250512,000000,30.12,30.12,29.51,29.51,7092,0
+MBCN.US,D,20250513,000000,29.75,30.09,29.2701,29.98,7388,0
+MBCN.US,D,20250514,000000,29.05,29.59,29.03,29.03,5913,0
+MBCN.US,D,20250515,000000,29.04,30,29.04,29.5,5564,0
+MBCN.US,D,20250516,000000,29.49,29.49,28.76,28.81,12508,0
+MBCN.US,D,20250519,000000,28.75,28.95,28.75,28.95,13229,0
+MBCN.US,D,20250520,000000,28.98,29.24,28.88,29.24,27817,0
+MBCN.US,D,20250521,000000,28.72,29.4,27.74,29.4,11165,0
+MBCN.US,D,20250522,000000,29.145,29.48,29.145,29.21,4520,0
+MBCN.US,D,20250523,000000,28.39,29.08,28.39,29.08,6307,0
+MBCN.US,D,20250527,000000,28.7501,29.295,28.7023,28.82,7127,0
+MBCN.US,D,20250528,000000,29.08,29.08,28.66,28.85,17438,0
+MBCN.US,D,20250529,000000,29.135,29.7,29.135,29.7,3708,0
+MBCN.US,D,20250530,000000,29.65,29.65,29.35,29.35,4717,0
+MBCN.US,D,20250602,000000,29.66,29.66,29.12,29.12,5672,0
+MBCN.US,D,20250603,000000,29.14,29.39,26.82,29.29,7417,0
+MBCN.US,D,20250604,000000,29,29,28.9,28.93,10242,0
+MBCN.US,D,20250605,000000,28.885,29.12,28.85,29.12,6160,0
+MBCN.US,D,20250606,000000,29.39,29.39,29.085,29.24,6885,0
+MBCN.US,D,20250609,000000,29.35,29.35,28.92,29.21,5615,0
+MBCN.US,D,20250610,000000,29.34,29.48,29.0851,29.48,9780,0
+MBCN.US,D,20250611,000000,29.1902,29.39,28.9056,29.39,6731,0
+MBCN.US,D,20250612,000000,29.57,29.57,29.27,29.46,5261,0
+MBCN.US,D,20250613,000000,29.35,29.58,28.24,28.24,13533,0
+MBCN.US,D,20250616,000000,28.5,28.95,28.5,28.95,4822,0
+MBCN.US,D,20250617,000000,29.39,29.45,28.91,28.95,5995,0
+MBCN.US,D,20250618,000000,29.24,29.3,29.24,29.3,2569,0
+MBCN.US,D,20250620,000000,29.19,30.64,28.71,30.34,44693,0
+MBCN.US,D,20250623,000000,30.18,30.21,29.18,29.18,6387,0
+MBCN.US,D,20250624,000000,30.4,30.4,30.36,30.36,3478,0
+MBCN.US,D,20250625,000000,30.29,30.41,29,29.75,8791,0
+MBCN.US,D,20250626,000000,30.0999,30.1,29.74,30.1,5042,0
+MBCN.US,D,20250627,000000,29.88,30.28,29.88,30.28,33465,0
+MBCN.US,D,20250630,000000,30.24,30.7799,30.11,30.11,7854,0
+MBCN.US,D,20250701,000000,30,31.2,30,31.01,5716,0
+MBCN.US,D,20250702,000000,31,31.98,30.71,30.84,32293,0
+MBCN.US,D,20250703,000000,31,32,31,32,4349,0
+MBCN.US,D,20250707,000000,32.105,32.105,30.82,30.82,9328,0
+MBCN.US,D,20250708,000000,30.4447,31.91,30.4447,31.2,8495,0
+MBCN.US,D,20250709,000000,31,31.21,30.94,30.94,4466,0
+MBCN.US,D,20250710,000000,31,31.4,30.9,31.27,12625,0
+MBCN.US,D,20250711,000000,30.89,31.135,30.32,30.32,4981,0
+MBCN.US,D,20250714,000000,27.11,30.475,27.11,30.43,5869,0
+MBCN.US,D,20250715,000000,30.1,30.15,29.7678,29.82,7487,0
+MBCN.US,D,20250716,000000,29.8,30.71,29.75,30.46,9975,0
+MBCN.US,D,20250717,000000,30.03,31.01,29.4,29.72,14074,0
+MBCN.US,D,20250718,000000,30.4,30.4,29.75,29.76,15079,0
+MBCN.US,D,20250721,000000,30.29,30.29,29.365,29.84,6449,0
+MBCN.US,D,20250722,000000,29.41,30.7,29.31,30.63,9252,0
+MBCN.US,D,20250723,000000,32.49,32.49,31.62,31.85,5089,0
+MBCN.US,D,20250724,000000,31.066,31.066,30.25,30.25,3076,0
+MBCN.US,D,20250725,000000,30.5,31,29.7824,29.96,3870,0
+MBCN.US,D,20250728,000000,29.78,30,29.77,29.91,4586,0
+MBCN.US,D,20250729,000000,30.23,30.23,29.75,29.75,7988,0
+MBCN.US,D,20250730,000000,29.655,30.01,28.06,28.35,12565,0
+MBCN.US,D,20250731,000000,28.35,28.4117,27.85,27.85,8174,0
+MBCN.US,D,20250801,000000,27.59,27.685,26.63,27.07,13794,0
+MBCN.US,D,20250804,000000,27.5516,27.99,27.08,27.99,4917,0
+MBCN.US,D,20250805,000000,27.04,27.4,27.04,27.25,8122,0
+MBCN.US,D,20250806,000000,27.08,27.1772,27.08,27.11,4392,0
+MBCN.US,D,20250807,000000,27.56,27.56,27.11,27.33,5420,0
+MBCN.US,D,20250808,000000,27.99,27.99,27.91,27.91,2495,0
+MBCN.US,D,20250811,000000,28.055,28.055,27.21,27.48,6800,0
+MBCN.US,D,20250812,000000,27.7,29.55,27.7,29.55,8071,0
+MBCN.US,D,20250813,000000,29.09,30.31,29.0701,30.31,6075,0
+MBCN.US,D,20250814,000000,28.885,28.91,28.885,28.91,5431,0
+MBCN.US,D,20250815,000000,29.04,29.04,28.54,28.54,4576,0
+MBCN.US,D,20250818,000000,29.1,29.1,28.99,28.99,3168,0
+MBCN.US,D,20250819,000000,28.25,28.25,28.17,28.17,3103,0
+MBCN.US,D,20250820,000000,28.1,29.06,28.05,29.06,5168,0
+MBCN.US,D,20250821,000000,29,29,28.45,28.9,4950,0
+MBCN.US,D,20250822,000000,28.89,34,28.89,33.35,24351,0
+MBCN.US,D,20250825,000000,33.3,33.35,31.1196,31.42,7761,0
+MBCN.US,D,20250826,000000,31.25,32.33,30.5,31.16,18764,0
+MBCN.US,D,20250827,000000,31.26,31.625,30.94,31.27,6929,0
+MBCN.US,D,20250828,000000,29.955,31.08,29.955,31.08,3333,0
+MBCN.US,D,20250829,000000,30.67,30.7,30.67,30.7,2986,0
+MBCN.US,D,20250902,000000,30.01,30.6056,28.83,30.25,10863,0
+MBCN.US,D,20250903,000000,29.73,29.84,29.12,29.12,3857,0
+MBCN.US,D,20250904,000000,30.3,30.9,30.05,30.9,6477,0
+MBCN.US,D,20250905,000000,31.16,31.16,29.66,30.29,7364,0
+MBCN.US,D,20250908,000000,29.54,29.62,29.12,29.26,6177,0
+MBCN.US,D,20250909,000000,29.87,29.9,29.87,29.9,2884,0
+MBCN.US,D,20250910,000000,29.9,29.9,29.4,29.4,4257,0
+MBCN.US,D,20250911,000000,29.74,30.12,29.73,30.12,6255,0
+MBCN.US,D,20250912,000000,30.61,31.5,30.07,30.29,5513,0
+MBCN.US,D,20250915,000000,30.33,30.725,30.25,30.57,3278,0
+MBCN.US,D,20250916,000000,29.9,30.72,29.86,30.72,6092,0
+MBCN.US,D,20250917,000000,30.9346,31.5,30.58,31.31,8262,0
+MBCN.US,D,20250918,000000,32.13,33.29,32.04,33.29,6920,0
+MBCN.US,D,20250919,000000,32.74,33.93,32,32.35,29261,0
+MBCN.US,D,20250922,000000,31.705,32.25,31.705,32.05,5110,0
+MBCN.US,D,20250923,000000,31.99,32.08,30.99,31.4,5240,0
+MBCN.US,D,20250924,000000,31.23,31.23,30.36,30.36,6185,0
+MBCN.US,D,20250925,000000,30.21,31.08,30.21,30.98,4421,0
+MBCN.US,D,20250926,000000,30.98,31.03,30.98,31.03,5299,0
+MBCN.US,D,20250929,000000,30.44,30.44,30.35,30.35,3375,0
+MBCN.US,D,20250930,000000,30.11,30.11,29.91,30.01,6635,0
+MBCN.US,D,20251001,000000,29.815,29.85,29.56,29.56,6286,0
+MBCN.US,D,20251002,000000,29.31,29.4,29.06,29.4,7182,0
+MBCN.US,D,20251003,000000,30.0757,30.0818,29.74,30.08,8057,0
+MBCN.US,D,20251006,000000,30.015,30.3757,29.47,29.47,5641,0
+MBCN.US,D,20251007,000000,29.5,29.5,28.62,28.62,7729,0
+MBCN.US,D,20251008,000000,28.64,28.99,28.64,28.96,4214,0
+MBCN.US,D,20251009,000000,28.67,28.67,28.25,28.25,7200,0
+MBCN.US,D,20251010,000000,28.07,28.325,27.25,27.25,14194,0
+MBCN.US,D,20251013,000000,27.73,28.25,27.4696,28.25,6336,0
+MBCN.US,D,20251014,000000,27.9,29.52,27.9,29.39,5832,0
+MBCN.US,D,20251015,000000,29.72,29.72,28.67,28.67,3900,0
+MBCN.US,D,20251016,000000,28.42,28.42,27.76,27.76,5039,0
+MBCN.US,D,20251017,000000,27.82,28.645,27.82,28.27,5878,0
+MBCN.US,D,20251020,000000,28.7962,28.7962,28.5,28.71,4683,0
+MBCN.US,D,20251021,000000,28.33,28.82,28.33,28.61,4678,0
+MBCN.US,D,20251022,000000,33.95,34.5,32.61,33.5,140345,0
+MBCN.US,D,20251023,000000,33.84,33.8899,33.02,33.75,43641,0
+MBCN.US,D,20251024,000000,33.84,34.575,33.84,34.19,65609,0
+MBCN.US,D,20251027,000000,34.23,34.68,33.22,33.66,24580,0
+MBCN.US,D,20251028,000000,33.59,34.14,33.59,34.01,36488,0
+MBCN.US,D,20251029,000000,33.42,34.038,32.31,32.46,28164,0
+MBCN.US,D,20251030,000000,32.09,33.05,32.09,32.92,21868,0
+MBCN.US,D,20251031,000000,32.57,32.97,32.33,32.6,25294,0
+MBCN.US,D,20251103,000000,32.78,32.97,32.57,32.88,47128,0
+MBCN.US,D,20251104,000000,32.76,32.97,32.56,32.71,15057,0
+MBCN.US,D,20251105,000000,32.85,33.5,32.85,33.47,24851,0
+MBCN.US,D,20251106,000000,33.52,33.765,33.48,33.6,17675,0
+MBCN.US,D,20251107,000000,33.65,34.4,33.65,34.17,91770,0
+MBCN.US,D,20251110,000000,34.24,34.24,33.5,34.02,29300,0
+MBCN.US,D,20251111,000000,33.73,33.93,33.68,33.93,6275,0
+MBCN.US,D,20251112,000000,34.06,34.18,33.73,33.78,27526,0
+MBCN.US,D,20251113,000000,34,34.3,33.95,34.16,9476,0
+MBCN.US,D,20251114,000000,33.6525,34.35,33.35,34.35,13148,0
+MBCN.US,D,20251117,000000,34.01,34.29,32.635,32.99,11841,0
+MBCN.US,D,20251118,000000,33.2,33.2,32.19,32.19,11958,0
+MBCN.US,D,20251119,000000,32.62,32.865,32.54,32.62,7449,0
+MBCN.US,D,20251120,000000,32.93,33.06,32.63,32.63,10971,0
+MBCN.US,D,20251121,000000,33.01,34.11,32.68,33.91,17118,0
+MBCN.US,D,20251124,000000,33.82,33.9,33.37,33.43,19811,0
+MBCN.US,D,20251125,000000,33.67,35.5,33.67,34.66,34832,0
+MBCN.US,D,20251126,000000,33.765,34.87,33.765,34.73,15785,0
+MBCN.US,D,20251128,000000,34.4705,34.95,34.4705,34.8,16402,0
+MBCN.US,D,20251201,000000,34.46,35.1,34.46,34.82,25064,0
+MBCN.US,D,20251202,000000,34.5312,34.65,34.09,34.38,14919,0
+MBCN.US,D,20251203,000000,34.86,35.96,34.845,35.9,20629,0
+MBCN.US,D,20251204,000000,35.96,36,35.64,35.88,9889,0
+MBCN.US,D,20251205,000000,35.98,36.115,35.2493,35.44,8937,0
+MBCN.US,D,20251208,000000,35.5,35.8,35.49,35.77,5196,0
+MBCN.US,D,20251209,000000,35.33,36.165,35.33,35.76,17196,0
+MBCN.US,D,20251210,000000,35.98,37.18,35.93,37.04,19316,0
+MBCN.US,D,20251211,000000,36.98,37.675,36.96,37.54,14135,0
+MBCN.US,D,20251212,000000,37.53,37.53,36.84,36.88,38231,0
+MBCN.US,D,20251215,000000,37,37.18,36.78,36.91,27686,0
+MBCN.US,D,20251216,000000,37.095,37.095,36.895,37,16842,0
+MBCN.US,D,20251217,000000,36.98,37.2,36.47,37,16602,0
+MBCN.US,D,20251218,000000,37,37.2,36.89,37.04,23715,0
+MBCN.US,D,20251219,000000,36.94,37.065,35.5,35.87,33538,0
+MBCN.US,D,20251222,000000,35.98,35.98,35.56,35.785,5752,0
+MBCN.US,D,20251223,000000,35.57,35.925,35.18,35.18,16223,0
+MBCN.US,D,20251224,000000,35.25,35.715,35.2,35.46,7599,0
+MBCN.US,D,20251226,000000,35.26,36.09,34.88,35.18,10171,0
+MBCN.US,D,20251229,000000,34.72,35.0275,34.53,34.94,6508,0
+MBCN.US,D,20251230,000000,34.49,34.6,34.29,34.29,9927,0
+MBCN.US,D,20251231,000000,34.59,34.59,34.54,34.54,6458,0
+MBCN.US,D,20260102,000000,34.44,34.44,33.7,33.935,9311,0
+MBCN.US,D,20260105,000000,34.6,34.93,34.44,34.72,10504,0
+MBCN.US,D,20260106,000000,34.27,34.93,34.27,34.87,11100,0
+MBCN.US,D,20260107,000000,35.02,35.02,33.85,33.85,29705,0
+MBCN.US,D,20260108,000000,33.51,35.06,33.51,34.82,24872,0
+MBCN.US,D,20260109,000000,34.44,34.92,34.43,34.46,9725,0
+MBCN.US,D,20260112,000000,34.38,34.38,34.01,34.26,17951,0
+MBCN.US,D,20260113,000000,34.01,34.22,33.93,33.93,9370,0
+MBCN.US,D,20260114,000000,33.86,34.58,33.86,34.5,17960,0
+MBCN.US,D,20260115,000000,34.24,34.98,34.24,34.73,16995,0
+MBCN.US,D,20260116,000000,34.59,35.22,34.59,35.04,19204,0
+MBCN.US,D,20260120,000000,34.28,34.66,34.05,34.19,9631,0
+MBCN.US,D,20260121,000000,34.53,35.84,34.53,35.78,19273,0
+MBCN.US,D,20260122,000000,35.595,36.515,35.595,35.99,31573,0
+MBCN.US,D,20260123,000000,35.69,35.99,35.1,35.11,8812,0
+MBCN.US,D,20260126,000000,34.63,35.06,34.61,35.06,4555,0
+MBCN.US,D,20260127,000000,35.05,35.27,35.03,35.26,6483,0
+MBCN.US,D,20260128,000000,34.74,34.81,32.47,32.94,29482,0
+MBCN.US,D,20260129,000000,32.76,33.24,32.5,33.23,11600,0
+MBCN.US,D,20260130,000000,33.08,34.37,33.08,33.54,92130,0
+MBCN.US,D,20260202,000000,33.19,33.98,33.19,33.65,137380,0
+MBCN.US,D,20260203,000000,33.91,34.2,33.75,33.87,133808,0
+MBCN.US,D,20260204,000000,34.12,34.5,33.81,34,131463,0
+MBCN.US,D,20260205,000000,34,34.29,33.84,34,89159,0
+MBCN.US,D,20260206,000000,34.31,35.03,34.31,34.86,94169,0
+MBCN.US,D,20260209,000000,34.98,35.8291,34.73,35.02,49885,0
+MBCN.US,D,20260210,000000,34.81,35.2,34.59,34.63,27019,0
+MBCN.US,D,20260211,000000,34.63,35.2,34.45,34.51,27710,0
+MBCN.US,D,20260212,000000,34.79,35.18,34.22,34.72,24337,0
+MBCN.US,D,20260213,000000,34.73,35.24,34.38,35.04,131068,0
+MBCN.US,D,20260217,000000,34.88,35.19,34.76,34.87,31162,0
+MBCN.US,D,20260218,000000,35.13,35.13,34.45,34.63,31136,0
diff --git a/daily/us/nasdaq stocks/2/mcri.us.txt b/daily/us/nasdaq stocks/2/mcri.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..32874d27f124db81b461ff79c7491a3e7d802a54
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mcri.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MCRI.US,D,20050225,000000,18.05,19,18.05,19,196212,0
+MCRI.US,D,20050228,000000,19.2,20.09,19,19.18,581972,0
+MCRI.US,D,20050301,000000,19.59,20,19.25,19.75,287284,0
+MCRI.US,D,20050302,000000,19.82,21.74,19.75,20.76,1543576,0
+MCRI.US,D,20050303,000000,20.79,21.7,20.75,20.89,389086,0
+MCRI.US,D,20050304,000000,21.04,21.04,17.66,18.13,2134968,0
+MCRI.US,D,20050307,000000,17.72,17.77,16.52,17.7,1179214,0
+MCRI.US,D,20050308,000000,17.77,17.95,17.28,17.74,394194,0
+MCRI.US,D,20050309,000000,17.73,17.73,16,16.22,416410,0
+MCRI.US,D,20050310,000000,16,16.36,15.15,15.96,309520,0
+MCRI.US,D,20050311,000000,15.61,17.09,15.61,16.5,244246,0
+MCRI.US,D,20050314,000000,16.5,17.93,16.43,17.55,608434,0
+MCRI.US,D,20050315,000000,17.82,19.15,17.45,18.89,441938,0
+MCRI.US,D,20050316,000000,18.68,18.73,17.81,18.34,246118,0
+MCRI.US,D,20050317,000000,19.01,19.69,18.75,19.42,332786,0
+MCRI.US,D,20050318,000000,19.3,19.68,18.68,19.04,401266,0
+MCRI.US,D,20050321,000000,19.52,19.62,19.03,19.16,320734,0
+MCRI.US,D,20050322,000000,19.45,20.2,19.05,19.7,400236,0
+MCRI.US,D,20050323,000000,19.88,19.88,18.9,18.95,269914,0
+MCRI.US,D,20050324,000000,19.64,19.64,19.11,19.53,138400,0
+MCRI.US,D,20050328,000000,19.9,20.5,19.54,19.87,350894,0
+MCRI.US,D,20050329,000000,19.88,19.88,18.61,18.88,340936,0
+MCRI.US,D,20050330,000000,18.95,19.52,18.95,19.5,194428,0
+MCRI.US,D,20050331,000000,19.5,19.98,18.95,19.9,250954,0
+MCRI.US,D,20050401,000000,19.94,20.11,19.35,19.95,238789,0
+MCRI.US,D,20050404,000000,20.5,20.99,19.45,19.98,420130,0
+MCRI.US,D,20050405,000000,20.17,20.84,19.68,20.48,270032,0
+MCRI.US,D,20050406,000000,20.91,20.91,20,20.34,150344,0
+MCRI.US,D,20050407,000000,20.32,23.05,20.31,22.69,1001609,0
+MCRI.US,D,20050408,000000,23.11,24.72,22.8,23.5,964681,0
+MCRI.US,D,20050411,000000,23.56,25,23.43,24,800428,0
+MCRI.US,D,20050412,000000,24.41,24.69,23.03,24.04,375567,0
+MCRI.US,D,20050413,000000,24.37,24.39,23.55,23.84,173850,0
+MCRI.US,D,20050414,000000,22.46,22.46,18.27,18.35,1660469,0
+MCRI.US,D,20050415,000000,17.94,18.79,16.64,17.44,594990,0
+MCRI.US,D,20050418,000000,17.27,19.6,17,19.46,590375,0
+MCRI.US,D,20050419,000000,20.25,20.45,19.65,19.97,440024,0
+MCRI.US,D,20050420,000000,20.17,20.8,19.75,19.95,276160,0
+MCRI.US,D,20050421,000000,20.76,20.76,18.06,18.83,414990,0
+MCRI.US,D,20050422,000000,18.5,18.86,17.92,18.22,245745,0
+MCRI.US,D,20050425,000000,18.08,18.69,18,18.6,228733,0
+MCRI.US,D,20050426,000000,18.46,19.93,18.37,19.34,254928,0
+MCRI.US,D,20050427,000000,19.61,19.61,17.21,18.98,436742,0
+MCRI.US,D,20050428,000000,18.75,18.93,17.78,17.98,197617,0
+MCRI.US,D,20050429,000000,18.5,18.52,17.52,18,136906,0
+MCRI.US,D,20050502,000000,18.26,18.71,17.99,18.43,232507,0
+MCRI.US,D,20050503,000000,18.35,18.75,18.1,18.29,128958,0
+MCRI.US,D,20050504,000000,18.43,19.63,18.25,19.29,198275,0
+MCRI.US,D,20050505,000000,19.7,19.8,18.66,18.91,189080,0
+MCRI.US,D,20050506,000000,18.9,19.45,18.65,19.03,116756,0
+MCRI.US,D,20050509,000000,19.02,19.42,18.83,19.15,163950,0
+MCRI.US,D,20050510,000000,19.34,20.58,18.99,19.88,309564,0
+MCRI.US,D,20050511,000000,19.67,20.58,19.67,20.3,170903,0
+MCRI.US,D,20050512,000000,20.29,20.7,18.63,19.1,216159,0
+MCRI.US,D,20050513,000000,19.29,19.3,18.06,18.61,146899,0
+MCRI.US,D,20050516,000000,18.95,18.95,17.91,18.38,265324,0
+MCRI.US,D,20050517,000000,18.56,19.34,18.23,19.2,171844,0
+MCRI.US,D,20050518,000000,19.15,19.99,18.89,19.86,148126,0
+MCRI.US,D,20050519,000000,19.71,20.01,19.2,19.66,142383,0
+MCRI.US,D,20050520,000000,19.67,20,19.5,19.89,48664,0
+MCRI.US,D,20050523,000000,20.47,20.47,19.52,19.73,168689,0
+MCRI.US,D,20050524,000000,19.5,19.92,19.2,19.59,131288,0
+MCRI.US,D,20050525,000000,19.46,20.41,19.02,19.32,160043,0
+MCRI.US,D,20050526,000000,19.42,19.6,19.02,19.42,145007,0
+MCRI.US,D,20050527,000000,19.85,20.04,19.36,19.98,96220,0
+MCRI.US,D,20050531,000000,20.68,20.68,19.68,20.1,164038,0
+MCRI.US,D,20050601,000000,20.27,20.67,19.8,20,126875,0
+MCRI.US,D,20050602,000000,19.8,20.45,19.8,20,92702,0
+MCRI.US,D,20050603,000000,20,20.35,19.6,19.82,146762,0
+MCRI.US,D,20050606,000000,19.61,20.48,19.61,20.3,188272,0
+MCRI.US,D,20050607,000000,20.14,20.5,20.12,20.12,72245,0
+MCRI.US,D,20050608,000000,20.23,20.51,20,20.51,101139,0
+MCRI.US,D,20050609,000000,20.51,22.13,20.1,22.08,444189,0
+MCRI.US,D,20050610,000000,22.19,22.19,21.35,21.69,154344,0
+MCRI.US,D,20050613,000000,21.58,21.9,21.21,21.45,145880,0
+MCRI.US,D,20050614,000000,21.4,22.2,21.4,21.89,178770,0
+MCRI.US,D,20050615,000000,22.02,22.2,21.5,22.14,111469,0
+MCRI.US,D,20050616,000000,21.86,22.69,21.86,22.68,269703,0
+MCRI.US,D,20050617,000000,22.68,22.95,21.21,21.94,220876,0
+MCRI.US,D,20050620,000000,21.9,22,20.41,20.97,269536,0
+MCRI.US,D,20050621,000000,21.07,21.21,19.86,20.48,188448,0
+MCRI.US,D,20050622,000000,20.31,21.7,20.15,21.12,238908,0
+MCRI.US,D,20050623,000000,21.15,21.15,20.51,20.69,138150,0
+MCRI.US,D,20050624,000000,20.74,21.33,20.63,21.27,902236,0
+MCRI.US,D,20050627,000000,21.43,21.64,21.04,21.42,136169,0
+MCRI.US,D,20050628,000000,21.89,22.26,21.42,22.26,139006,0
+MCRI.US,D,20050629,000000,22.29,22.35,21.41,22.05,134949,0
+MCRI.US,D,20050630,000000,22.17,22.22,21.78,22.04,172092,0
+MCRI.US,D,20050701,000000,22.09,22.09,21.72,21.9,67826,0
+MCRI.US,D,20050705,000000,21.68,22.1,21.32,22.04,111393,0
+MCRI.US,D,20050706,000000,22.04,23.37,22.04,22.69,235605,0
+MCRI.US,D,20050707,000000,21.99,23.19,21.42,23.1,192903,0
+MCRI.US,D,20050708,000000,23.15,23.6,22.5,23.6,176057,0
+MCRI.US,D,20050711,000000,23.39,24.5,23.39,23.85,296489,0
+MCRI.US,D,20050712,000000,23.81,24.4,23.81,24,73201,0
+MCRI.US,D,20050713,000000,24.15,25,23.82,24.32,190901,0
+MCRI.US,D,20050714,000000,24.57,24.9,23.29,23.86,160877,0
+MCRI.US,D,20050715,000000,23.83,24.8,23.78,24.4,105095,0
+MCRI.US,D,20050718,000000,24.63,24.81,24.25,24.5,128698,0
+MCRI.US,D,20050719,000000,24.75,24.76,24.35,24.64,111643,0
+MCRI.US,D,20050720,000000,24.51,26.35,24.35,26.33,335752,0
+MCRI.US,D,20050721,000000,26.2,26.33,25.5,25.6,194881,0
+MCRI.US,D,20050722,000000,25.66,25.96,23.6,24.49,314914,0
+MCRI.US,D,20050725,000000,24.4,24.87,24.16,24.59,112726,0
+MCRI.US,D,20050726,000000,24.65,24.79,24.3,24.42,73300,0
+MCRI.US,D,20050727,000000,24.36,24.53,23.33,23.62,121972,0
+MCRI.US,D,20050728,000000,21.64,21.7,20.17,20.5,668708,0
+MCRI.US,D,20050729,000000,20.58,20.58,19.51,19.7,358452,0
+MCRI.US,D,20050801,000000,19.65,19.72,19.02,19.24,275802,0
+MCRI.US,D,20050802,000000,19.11,19.48,18.96,19,182599,0
+MCRI.US,D,20050803,000000,18.94,20.16,18.94,20.16,321862,0
+MCRI.US,D,20050804,000000,19.96,20.2,19.43,19.98,197497,0
+MCRI.US,D,20050805,000000,19.98,19.98,18.98,19.03,173059,0
+MCRI.US,D,20050808,000000,19,19.4,17.9,18.09,356595,0
+MCRI.US,D,20050809,000000,18.14,18.27,17.61,17.72,150200,0
+MCRI.US,D,20050810,000000,17.8,18.27,17.64,17.91,203930,0
+MCRI.US,D,20050811,000000,18.02,18.13,17.01,17.39,296521,0
+MCRI.US,D,20050812,000000,17.25,17.35,17,17.22,143649,0
+MCRI.US,D,20050815,000000,17.22,17.71,16.85,17.56,157197,0
+MCRI.US,D,20050816,000000,17.51,17.64,17.11,17.32,101713,0
+MCRI.US,D,20050817,000000,17.15,17.52,17.15,17.18,60392,0
+MCRI.US,D,20050818,000000,17.09,17.45,17.04,17.25,121817,0
+MCRI.US,D,20050819,000000,17.45,17.5,17.2,17.34,65226,0
+MCRI.US,D,20050822,000000,17.25,18.2,17.25,18.1,159310,0
+MCRI.US,D,20050823,000000,18.11,18.48,17.82,18.24,111286,0
+MCRI.US,D,20050824,000000,18.23,18.48,18.15,18.24,76067,0
+MCRI.US,D,20050825,000000,18.24,18.55,18.19,18.46,53313,0
+MCRI.US,D,20050826,000000,18.47,18.56,18,18.29,108860,0
+MCRI.US,D,20050829,000000,18.15,18.88,18,18.76,104893,0
+MCRI.US,D,20050830,000000,18.63,18.8,18.28,18.33,128631,0
+MCRI.US,D,20050831,000000,18.19,18.99,18,18.99,171001,0
+MCRI.US,D,20050901,000000,18.89,19.61,18.26,18.27,143214,0
+MCRI.US,D,20050902,000000,18.09,18.75,18.09,18.36,53695,0
+MCRI.US,D,20050906,000000,18.44,18.74,18.29,18.5,61837,0
+MCRI.US,D,20050907,000000,18.46,18.76,18.26,18.52,123018,0
+MCRI.US,D,20050908,000000,18.45,18.45,18.21,18.23,74956,0
+MCRI.US,D,20050909,000000,18.24,18.37,17.37,17.53,170496,0
+MCRI.US,D,20050912,000000,17.77,17.77,17.06,17.42,113178,0
+MCRI.US,D,20050913,000000,17.48,17.48,15.89,15.97,372564,0
+MCRI.US,D,20050914,000000,15.85,16.66,15.85,16.2,124630,0
+MCRI.US,D,20050915,000000,16.2,16.51,15.94,16.31,258366,0
+MCRI.US,D,20050916,000000,16.43,17.19,16.18,17.11,225949,0
+MCRI.US,D,20050919,000000,17.1,17.46,16.71,17.13,116248,0
+MCRI.US,D,20050920,000000,17.15,17.31,15.91,16.2,182294,0
+MCRI.US,D,20050921,000000,16.09,16.09,15.03,15.24,216599,0
+MCRI.US,D,20050922,000000,15.1,15.27,14.85,15.15,243728,0
+MCRI.US,D,20050923,000000,15.1,15.78,15.1,15.75,152580,0
+MCRI.US,D,20050926,000000,15.75,16.25,15.06,15.56,122333,0
+MCRI.US,D,20050927,000000,15.41,15.89,15.28,15.69,188744,0
+MCRI.US,D,20050928,000000,15.68,15.99,15.5,15.7,108216,0
+MCRI.US,D,20050929,000000,15.69,16.18,15.26,16.09,87071,0
+MCRI.US,D,20050930,000000,16.15,17.03,16.05,16.99,184159,0
+MCRI.US,D,20051003,000000,16.56,17.37,16.56,16.73,131174,0
+MCRI.US,D,20051004,000000,16.7,17.3,16.66,16.76,100404,0
+MCRI.US,D,20051005,000000,16.83,16.83,16.23,16.56,155550,0
+MCRI.US,D,20051006,000000,16.6,17.28,16.47,16.8,134467,0
+MCRI.US,D,20051007,000000,16.99,16.99,16.08,16.26,88329,0
+MCRI.US,D,20051010,000000,16.25,16.65,16.18,16.38,58157,0
+MCRI.US,D,20051011,000000,16.37,16.37,15.7,15.72,71936,0
+MCRI.US,D,20051012,000000,15.6,15.84,15.5,15.56,295477,0
+MCRI.US,D,20051013,000000,15.75,16.63,15.51,16.54,97107,0
+MCRI.US,D,20051014,000000,16.66,16.69,16.17,16.45,49306,0
+MCRI.US,D,20051017,000000,16.11,17.17,16.11,17.14,194993,0
+MCRI.US,D,20051018,000000,16.95,17.34,16.95,17.01,137165,0
+MCRI.US,D,20051019,000000,17,18.21,16.78,18.16,181877,0
+MCRI.US,D,20051020,000000,18.16,18.38,18.01,18.37,103325,0
+MCRI.US,D,20051021,000000,18.37,18.42,17.95,18.06,165158,0
+MCRI.US,D,20051024,000000,18.06,18.8,17.64,18.8,101571,0
+MCRI.US,D,20051025,000000,18.75,18.75,17.61,18.62,118687,0
+MCRI.US,D,20051026,000000,19.14,19.44,18.55,18.63,299622,0
+MCRI.US,D,20051027,000000,18.65,18.75,17.56,17.64,131401,0
+MCRI.US,D,20051028,000000,17.73,18.55,17.62,18.21,169495,0
+MCRI.US,D,20051031,000000,18.26,19.73,18.26,19.37,242646,0
+MCRI.US,D,20051101,000000,19.25,19.98,19.25,19.9,561643,0
+MCRI.US,D,20051102,000000,19.78,21.18,19.62,20.75,283652,0
+MCRI.US,D,20051103,000000,20.71,20.96,20.12,20.3,289033,0
+MCRI.US,D,20051104,000000,20.25,20.46,20,20.37,186174,0
+MCRI.US,D,20051107,000000,20.37,21.24,20.36,21.23,190128,0
+MCRI.US,D,20051108,000000,21.26,21.28,20.59,20.82,110449,0
+MCRI.US,D,20051109,000000,20.87,21.4,20.76,21.1,101654,0
+MCRI.US,D,20051110,000000,21.03,21.4,20.06,21.06,156026,0
+MCRI.US,D,20051111,000000,20.95,21.4,20.81,21.18,78010,0
+MCRI.US,D,20051114,000000,21.29,21.61,21.28,21.46,95873,0
+MCRI.US,D,20051115,000000,21.47,21.62,20.76,21.04,104996,0
+MCRI.US,D,20051116,000000,21.05,21.05,20.06,20.75,70591,0
+MCRI.US,D,20051117,000000,20.72,21.88,20.66,21.45,122292,0
+MCRI.US,D,20051118,000000,21.62,21.85,21.4,21.62,39345,0
+MCRI.US,D,20051121,000000,21.62,21.78,21.31,21.64,53819,0
+MCRI.US,D,20051122,000000,21.5,22.33,21.43,22.15,87903,0
+MCRI.US,D,20051123,000000,22.1,22.94,22.02,22.27,74037,0
+MCRI.US,D,20051125,000000,22.19,22.97,22.19,22.89,58654,0
+MCRI.US,D,20051128,000000,22.82,22.82,21.64,21.81,83657,0
+MCRI.US,D,20051129,000000,21.89,22.74,21.86,22.61,55981,0
+MCRI.US,D,20051130,000000,22.61,22.75,21.28,21.39,111859,0
+MCRI.US,D,20051201,000000,21.71,22.74,21.59,22.18,109512,0
+MCRI.US,D,20051202,000000,22.2,22.5,21.59,22.5,62482,0
+MCRI.US,D,20051205,000000,22.58,22.68,21.52,22.18,115414,0
+MCRI.US,D,20051206,000000,22.37,22.64,22.11,22.11,119533,0
+MCRI.US,D,20051207,000000,22.38,22.66,22,22.28,103898,0
+MCRI.US,D,20051208,000000,22.4,22.55,22.04,22.12,72834,0
+MCRI.US,D,20051209,000000,22,22.56,21.48,22.21,46637,0
+MCRI.US,D,20051212,000000,22.22,22.94,22.2,22.84,284317,0
+MCRI.US,D,20051213,000000,22.95,22.95,22.3,22.58,115655,0
+MCRI.US,D,20051214,000000,22.49,22.82,22.39,22.56,50907,0
+MCRI.US,D,20051215,000000,22.48,22.48,21.69,22.47,61017,0
+MCRI.US,D,20051216,000000,22.64,22.64,22.19,22.48,74754,0
+MCRI.US,D,20051219,000000,22.35,22.4,21.48,21.6,71456,0
+MCRI.US,D,20051220,000000,21.67,22.36,21.67,22.02,84050,0
+MCRI.US,D,20051221,000000,22.22,22.5,22.12,22.3,124663,0
+MCRI.US,D,20051222,000000,22.26,22.65,22.26,22.51,85883,0
+MCRI.US,D,20051223,000000,22.63,22.68,21.75,22.19,62198,0
+MCRI.US,D,20051227,000000,22.41,22.69,21.92,22.15,43156,0
+MCRI.US,D,20051228,000000,22.29,22.85,22.11,22.85,46892,0
+MCRI.US,D,20051229,000000,22.85,22.93,22.37,22.64,45418,0
+MCRI.US,D,20051230,000000,22.67,22.79,22.45,22.6,27792,0
+MCRI.US,D,20060103,000000,22.81,24.46,22.44,24.19,172647,0
+MCRI.US,D,20060104,000000,23.98,24.01,22.5,22.55,169081,0
+MCRI.US,D,20060105,000000,22.72,23.56,22.48,23.36,162243,0
+MCRI.US,D,20060106,000000,23.75,25,23.74,24.59,194458,0
+MCRI.US,D,20060109,000000,24.68,25.48,24.68,25.18,122648,0
+MCRI.US,D,20060110,000000,25,25.88,24.62,25.55,161605,0
+MCRI.US,D,20060111,000000,25.71,25.73,24.81,25.53,85621,0
+MCRI.US,D,20060112,000000,25.66,25.66,24.8,25.37,93646,0
+MCRI.US,D,20060113,000000,25.2,25.5,24.59,24.81,102619,0
+MCRI.US,D,20060117,000000,24.52,24.83,23.73,24.22,186383,0
+MCRI.US,D,20060118,000000,23.99,24.55,23.61,24.55,97685,0
+MCRI.US,D,20060119,000000,24.61,25,24.5,24.86,95979,0
+MCRI.US,D,20060120,000000,25,25,24.05,24.13,64728,0
+MCRI.US,D,20060123,000000,24.13,25.47,24,25,114609,0
+MCRI.US,D,20060124,000000,25.24,25.72,24.9,25.27,139392,0
+MCRI.US,D,20060125,000000,25.3,25.71,25.06,25.3,178033,0
+MCRI.US,D,20060126,000000,25.5,25.85,25.28,25.77,222026,0
+MCRI.US,D,20060127,000000,25.77,26.5,25.4,26.14,223088,0
+MCRI.US,D,20060130,000000,26.37,26.5,25.71,26.31,127790,0
+MCRI.US,D,20060131,000000,26.39,27.42,26.2,27.03,147242,0
+MCRI.US,D,20060201,000000,27.1,28.22,26.84,27.88,107594,0
+MCRI.US,D,20060202,000000,27.94,27.94,25.91,26.49,133944,0
+MCRI.US,D,20060203,000000,26,26.41,24.51,25.53,187862,0
+MCRI.US,D,20060206,000000,25.65,26.24,25.07,26.24,110365,0
+MCRI.US,D,20060207,000000,26.17,26.81,25.78,26.22,114528,0
+MCRI.US,D,20060208,000000,26.35,27.04,26.19,26.85,116425,0
+MCRI.US,D,20060209,000000,26.87,26.98,26.56,26.74,63360,0
+MCRI.US,D,20060210,000000,26.75,27.02,26.07,26.92,119621,0
+MCRI.US,D,20060213,000000,26.8,27.12,26.55,26.61,96971,0
+MCRI.US,D,20060214,000000,26.71,27.22,26.26,27.2,83232,0
+MCRI.US,D,20060215,000000,27.24,27.3,26.64,27.2,81302,0
+MCRI.US,D,20060216,000000,27.27,28.07,27.15,28.06,113758,0
+MCRI.US,D,20060217,000000,28.1,28.27,27.8,28.09,100269,0
+MCRI.US,D,20060221,000000,28.4,29.34,27.82,27.88,178447,0
+MCRI.US,D,20060222,000000,26.65,27.77,25.56,27.45,206486,0
+MCRI.US,D,20060223,000000,27.45,27.89,26.9,27.83,120681,0
+MCRI.US,D,20060224,000000,27.97,27.97,27.26,27.45,126020,0
+MCRI.US,D,20060227,000000,27.63,27.86,27.06,27.43,114228,0
+MCRI.US,D,20060228,000000,27.42,27.45,26.42,26.81,92449,0
+MCRI.US,D,20060301,000000,26.99,27.69,26.64,27.57,130507,0
+MCRI.US,D,20060302,000000,27.53,27.79,26.96,27.26,95987,0
+MCRI.US,D,20060303,000000,27.02,27.67,26.8,27.5,139964,0
+MCRI.US,D,20060306,000000,27.34,27.97,26.8,27.06,97115,0
+MCRI.US,D,20060307,000000,26.97,27.6,26.81,27.55,79201,0
+MCRI.US,D,20060308,000000,27.56,27.84,27.04,27.17,53581,0
+MCRI.US,D,20060309,000000,27.34,27.57,27.16,27.39,67556,0
+MCRI.US,D,20060310,000000,27.45,27.9,27.12,27.7,99031,0
+MCRI.US,D,20060313,000000,28,28.77,27.29,27.48,171966,0
+MCRI.US,D,20060314,000000,27.14,28.28,27.01,27.83,181317,0
+MCRI.US,D,20060315,000000,27.75,28.13,27.73,27.92,70694,0
+MCRI.US,D,20060316,000000,28.01,28.1,27.64,28.01,83089,0
+MCRI.US,D,20060317,000000,28.08,28.08,27.76,27.93,176038,0
+MCRI.US,D,20060320,000000,27.93,28,27.6,27.62,84349,0
+MCRI.US,D,20060321,000000,27.47,28.45,27.31,27.69,198542,0
+MCRI.US,D,20060322,000000,27.35,27.74,27.25,27.69,148824,0
+MCRI.US,D,20060323,000000,27.7,28.01,27.5,27.98,102057,0
+MCRI.US,D,20060324,000000,27.99,28.36,27.94,28.36,124231,0
+MCRI.US,D,20060327,000000,28.5,29.65,28.5,29.39,271202,0
+MCRI.US,D,20060328,000000,29.72,29.85,27.76,28.45,140278,0
+MCRI.US,D,20060329,000000,28.61,29,28.3,28.84,124343,0
+MCRI.US,D,20060330,000000,29.05,29.05,28.32,28.49,116175,0
+MCRI.US,D,20060331,000000,28.54,28.77,28.21,28.39,133477,0
+MCRI.US,D,20060403,000000,28.39,28.89,28.25,28.41,101842,0
+MCRI.US,D,20060404,000000,28.74,29.8,28.38,29.49,139606,0
+MCRI.US,D,20060405,000000,29.51,30.35,29.03,29.38,136002,0
+MCRI.US,D,20060406,000000,29.44,30.4,29.44,30.1,174016,0
+MCRI.US,D,20060407,000000,30.17,30.46,29.81,29.89,150051,0
+MCRI.US,D,20060410,000000,30.06,30.27,29,29.15,133165,0
+MCRI.US,D,20060411,000000,29.2,29.68,27.88,28.32,93291,0
+MCRI.US,D,20060412,000000,28.4,28.88,28.23,28.71,148038,0
+MCRI.US,D,20060413,000000,28.55,29.1,28.26,29.09,164786,0
+MCRI.US,D,20060417,000000,29.33,29.7,29.33,29.65,89774,0
+MCRI.US,D,20060418,000000,29.64,30.22,29.55,30.22,220761,0
+MCRI.US,D,20060419,000000,30.38,32.25,30.26,31.63,164090,0
+MCRI.US,D,20060420,000000,31.78,32.84,31.59,32.27,259441,0
+MCRI.US,D,20060421,000000,32.55,32.85,30.63,31.03,241513,0
+MCRI.US,D,20060424,000000,31.1,31.5,30.44,30.75,105595,0
+MCRI.US,D,20060425,000000,30.85,31.41,30.42,31.41,132973,0
+MCRI.US,D,20060426,000000,31.49,31.49,30.02,30.56,173160,0
+MCRI.US,D,20060427,000000,30.62,32.24,30.5,32.08,383140,0
+MCRI.US,D,20060428,000000,32.16,32.31,31.35,31.48,216733,0
+MCRI.US,D,20060501,000000,31.47,32.78,31.47,31.89,105645,0
+MCRI.US,D,20060502,000000,31.9,32.97,31.9,32.52,135557,0
+MCRI.US,D,20060503,000000,32.76,32.76,31.23,31.29,188133,0
+MCRI.US,D,20060504,000000,31.36,31.36,31.06,31.23,90636,0
+MCRI.US,D,20060505,000000,31.56,31.61,31.22,31.25,93241,0
+MCRI.US,D,20060508,000000,31.15,31.2,30.57,30.9,214686,0
+MCRI.US,D,20060509,000000,30.76,31.12,30.76,31.03,167330,0
+MCRI.US,D,20060510,000000,31,31.46,30.88,31.38,202782,0
+MCRI.US,D,20060511,000000,31.46,31.74,30.61,30.72,91978,0
+MCRI.US,D,20060512,000000,30.53,30.6,27.09,28.5,444646,0
+MCRI.US,D,20060515,000000,28.03,29.49,28.03,29.36,156424,0
+MCRI.US,D,20060516,000000,29.51,29.99,29.32,29.73,116715,0
+MCRI.US,D,20060517,000000,29.46,29.46,28.04,28.33,145100,0
+MCRI.US,D,20060518,000000,28.45,29.09,27.69,27.74,109566,0
+MCRI.US,D,20060519,000000,27.48,29.09,27.47,29.01,148430,0
+MCRI.US,D,20060522,000000,28.8,29.32,28.05,28.92,197436,0
+MCRI.US,D,20060523,000000,29.23,29.55,28.05,28.25,153048,0
+MCRI.US,D,20060524,000000,28.11,28.61,26.52,27.61,201952,0
+MCRI.US,D,20060525,000000,27.89,28.75,26.81,28.63,113688,0
+MCRI.US,D,20060526,000000,28.95,28.95,28.1,28.26,103465,0
+MCRI.US,D,20060530,000000,28,28.32,27.66,27.75,244012,0
+MCRI.US,D,20060531,000000,27.69,27.94,27.45,27.56,334483,0
+MCRI.US,D,20060601,000000,27.55,28.6,27.35,28.43,206926,0
+MCRI.US,D,20060602,000000,28.6,28.62,28.12,28.32,110977,0
+MCRI.US,D,20060605,000000,28.32,28.32,27.5,27.77,101162,0
+MCRI.US,D,20060606,000000,28.05,28.14,27.5,27.73,128538,0
+MCRI.US,D,20060607,000000,27.86,28.27,27.45,27.5,96147,0
+MCRI.US,D,20060608,000000,27.5,27.81,25.8,26.51,222569,0
+MCRI.US,D,20060609,000000,26.52,27.19,26.52,26.69,92394,0
+MCRI.US,D,20060612,000000,26.82,26.82,25.85,25.89,109429,0
+MCRI.US,D,20060613,000000,25.89,26.5,25.14,25.46,148456,0
+MCRI.US,D,20060614,000000,25.43,26.17,25.43,26.01,120310,0
+MCRI.US,D,20060615,000000,26.26,26.9,26.11,26.74,136403,0
+MCRI.US,D,20060616,000000,26.68,26.77,26.05,26.09,156211,0
+MCRI.US,D,20060619,000000,26.24,26.6,26.18,26.47,114653,0
+MCRI.US,D,20060620,000000,26.58,26.77,26.05,26.06,72215,0
+MCRI.US,D,20060621,000000,26.19,26.6,26.19,26.49,78562,0
+MCRI.US,D,20060622,000000,26.42,27,26.41,26.68,123099,0
+MCRI.US,D,20060623,000000,26.67,26.9,26.25,26.46,66608,0
+MCRI.US,D,20060626,000000,26.63,26.94,26.53,26.82,77780,0
+MCRI.US,D,20060627,000000,26.9,26.9,26.28,26.48,90385,0
+MCRI.US,D,20060628,000000,26.7,26.92,26.44,26.69,92783,0
+MCRI.US,D,20060629,000000,26.82,27.95,26.75,27.94,248529,0
+MCRI.US,D,20060630,000000,27.95,28.14,27.59,28.12,332959,0
+MCRI.US,D,20060703,000000,28.28,28.5,27.75,28.04,37695,0
+MCRI.US,D,20060705,000000,27.85,27.85,27.32,27.58,64332,0
+MCRI.US,D,20060706,000000,27.6,28.04,27.6,27.67,111073,0
+MCRI.US,D,20060707,000000,27.68,27.89,26.2,26.28,229953,0
+MCRI.US,D,20060710,000000,26.36,26.85,25.55,25.64,249728,0
+MCRI.US,D,20060711,000000,25.58,25.97,25.13,25.9,219597,0
+MCRI.US,D,20060712,000000,25.78,26.02,24.74,24.81,135783,0
+MCRI.US,D,20060713,000000,24.68,24.95,23.85,23.87,112025,0
+MCRI.US,D,20060714,000000,23.96,23.97,22.6,23.73,193621,0
+MCRI.US,D,20060717,000000,23.61,24.21,23.61,23.9,76777,0
+MCRI.US,D,20060718,000000,23.93,24.49,23.65,24.1,78731,0
+MCRI.US,D,20060719,000000,24.17,25.23,23.9,24.86,69728,0
+MCRI.US,D,20060720,000000,24.98,24.98,23.86,23.92,70426,0
+MCRI.US,D,20060721,000000,23.95,23.95,22.61,23.03,116041,0
+MCRI.US,D,20060724,000000,23.15,23.65,23.14,23.2,166601,0
+MCRI.US,D,20060725,000000,23.21,23.38,22.65,23.32,94953,0
+MCRI.US,D,20060726,000000,23.31,23.31,22.27,22.61,59703,0
+MCRI.US,D,20060727,000000,22.66,22.66,19.2,19.28,678268,0
+MCRI.US,D,20060728,000000,19.39,19.66,18.67,19.01,228509,0
+MCRI.US,D,20060731,000000,18.95,19.28,18.8,18.84,149593,0
+MCRI.US,D,20060801,000000,18.78,19.57,18.69,19.07,154799,0
+MCRI.US,D,20060802,000000,19.1,20.05,19.1,19.84,222079,0
+MCRI.US,D,20060803,000000,19.82,20.57,19.42,20.35,122010,0
+MCRI.US,D,20060804,000000,20.56,20.87,19.5,19.69,80781,0
+MCRI.US,D,20060807,000000,19.49,20.49,19.26,20.37,100072,0
+MCRI.US,D,20060808,000000,20.51,20.72,19.81,19.85,189357,0
+MCRI.US,D,20060809,000000,20.15,20.33,18.75,18.94,113276,0
+MCRI.US,D,20060810,000000,18.79,19.71,18.52,19.55,121741,0
+MCRI.US,D,20060811,000000,19.59,19.95,19.47,19.76,124036,0
+MCRI.US,D,20060814,000000,19.95,20.1,19.35,19.42,90117,0
+MCRI.US,D,20060815,000000,19.81,20.07,19.07,19.47,235423,0
+MCRI.US,D,20060816,000000,19.68,19.71,18.87,19.26,418397,0
+MCRI.US,D,20060817,000000,19.16,19.34,18.85,19.08,150531,0
+MCRI.US,D,20060818,000000,19.18,19.18,18.68,18.76,173291,0
+MCRI.US,D,20060821,000000,18.6,18.91,18.24,18.88,127246,0
+MCRI.US,D,20060822,000000,18.88,18.89,18.35,18.35,161936,0
+MCRI.US,D,20060823,000000,18.45,18.65,18,18.12,219999,0
+MCRI.US,D,20060824,000000,18.3,18.31,18.1,18.2,118120,0
+MCRI.US,D,20060825,000000,18.1,18.3,17.78,18.04,124496,0
+MCRI.US,D,20060828,000000,18,18.83,17.98,18.67,124081,0
+MCRI.US,D,20060829,000000,18.65,18.8,18.4,18.52,122578,0
+MCRI.US,D,20060830,000000,18.63,19.37,18.63,18.99,71009,0
+MCRI.US,D,20060831,000000,19.18,19.18,18.5,18.97,135723,0
+MCRI.US,D,20060901,000000,19.07,19.17,18.75,18.86,67243,0
+MCRI.US,D,20060905,000000,18.88,19.11,18.53,18.72,57575,0
+MCRI.US,D,20060906,000000,18.59,19,18.16,18.3,92555,0
+MCRI.US,D,20060907,000000,18.17,18.39,17.69,17.7,129095,0
+MCRI.US,D,20060908,000000,17.68,18.3,17.5,17.86,83852,0
+MCRI.US,D,20060911,000000,17.75,18.28,17.52,18.27,109714,0
+MCRI.US,D,20060912,000000,18.21,19.5,18.21,19.41,103497,0
+MCRI.US,D,20060913,000000,19.52,19.63,18.86,18.98,92597,0
+MCRI.US,D,20060914,000000,18.85,19.08,18.63,18.88,88337,0
+MCRI.US,D,20060915,000000,19.12,19.45,18.87,18.94,144163,0
+MCRI.US,D,20060918,000000,18.83,19.47,18.81,19.47,48206,0
+MCRI.US,D,20060919,000000,19.42,19.71,19.09,19.67,106029,0
+MCRI.US,D,20060920,000000,19.73,20.25,19.35,19.77,118288,0
+MCRI.US,D,20060921,000000,19.77,20.21,19.7,19.81,94891,0
+MCRI.US,D,20060922,000000,19.68,19.79,19.43,19.67,72716,0
+MCRI.US,D,20060925,000000,19.64,20.02,19.26,19.6,77543,0
+MCRI.US,D,20060926,000000,19.67,19.84,19.24,19.3,77672,0
+MCRI.US,D,20060927,000000,19.2,19.57,19.2,19.38,48048,0
+MCRI.US,D,20060928,000000,19.35,19.49,18.74,18.83,163160,0
+MCRI.US,D,20060929,000000,19.05,20.13,19.05,19.39,188588,0
+MCRI.US,D,20061002,000000,19.45,21.1,19.45,20.89,188196,0
+MCRI.US,D,20061003,000000,20.93,21.03,19.98,20.11,168028,0
+MCRI.US,D,20061004,000000,20.1,21.26,20.01,21.13,142367,0
+MCRI.US,D,20061005,000000,21.22,21.94,21,21.84,139530,0
+MCRI.US,D,20061006,000000,21.75,21.79,21.25,21.36,60559,0
+MCRI.US,D,20061009,000000,21.41,21.65,21,21.28,72920,0
+MCRI.US,D,20061010,000000,21.23,21.67,21.1,21.4,81328,0
+MCRI.US,D,20061011,000000,21.24,21.49,21,21.34,84982,0
+MCRI.US,D,20061012,000000,21.43,21.88,21.23,21.57,121299,0
+MCRI.US,D,20061013,000000,21.68,21.83,21.5,21.73,56992,0
+MCRI.US,D,20061016,000000,22,22.03,21.64,21.65,64636,0
+MCRI.US,D,20061017,000000,21.58,21.64,21.04,21.23,54236,0
+MCRI.US,D,20061018,000000,21.29,21.95,21.29,21.95,82963,0
+MCRI.US,D,20061019,000000,21.83,22.07,21.58,21.65,77027,0
+MCRI.US,D,20061020,000000,21.78,21.97,21.37,21.82,48943,0
+MCRI.US,D,20061023,000000,21.72,21.76,21.03,21.28,91984,0
+MCRI.US,D,20061024,000000,21.15,21.36,20.82,20.95,88925,0
+MCRI.US,D,20061025,000000,20.5,21.38,20.42,21.01,85068,0
+MCRI.US,D,20061026,000000,22.44,23.5,22.06,22.6,348834,0
+MCRI.US,D,20061027,000000,22.5,23.25,22,22.01,108150,0
+MCRI.US,D,20061030,000000,22,22.8,22,22.47,81522,0
+MCRI.US,D,20061031,000000,22.6,22.72,22.05,22.18,120424,0
+MCRI.US,D,20061101,000000,22.3,22.42,21.98,22.11,73778,0
+MCRI.US,D,20061102,000000,21.95,22.32,21.77,21.92,111198,0
+MCRI.US,D,20061103,000000,21.93,22.38,21.93,22.06,57608,0
+MCRI.US,D,20061106,000000,22.02,22.46,22,22.27,54621,0
+MCRI.US,D,20061107,000000,22.23,22.81,22,22.37,82499,0
+MCRI.US,D,20061108,000000,22.22,22.97,22.05,22.86,67647,0
+MCRI.US,D,20061109,000000,22.94,23,22.36,22.71,59415,0
+MCRI.US,D,20061110,000000,22.8,22.8,22.16,22.78,72263,0
+MCRI.US,D,20061113,000000,22.68,22.97,22.64,22.94,69769,0
+MCRI.US,D,20061114,000000,22.97,24.11,22.68,24.06,124716,0
+MCRI.US,D,20061115,000000,24.15,25.04,23.83,24.81,112192,0
+MCRI.US,D,20061116,000000,25.02,25.02,24.31,24.49,49017,0
+MCRI.US,D,20061117,000000,24.51,24.6,23.82,24.09,69784,0
+MCRI.US,D,20061120,000000,24.07,24.68,23.9,24.21,71752,0
+MCRI.US,D,20061121,000000,24.22,24.67,24.15,24.5,102348,0
+MCRI.US,D,20061122,000000,24.52,24.74,24.23,24.33,63876,0
+MCRI.US,D,20061124,000000,24.05,24.33,23.85,24.33,12765,0
+MCRI.US,D,20061127,000000,24.19,24.28,23.21,23.52,89321,0
+MCRI.US,D,20061128,000000,23.55,23.79,23.1,23.58,98493,0
+MCRI.US,D,20061129,000000,23.6,24.28,23.6,23.82,82719,0
+MCRI.US,D,20061130,000000,23.69,24.03,23.25,23.56,170750,0
+MCRI.US,D,20061201,000000,23.49,24.14,23.11,24.14,94951,0
+MCRI.US,D,20061204,000000,24.3,25.2,24.3,25.12,128101,0
+MCRI.US,D,20061205,000000,25.22,25.68,24.97,25.5,97825,0
+MCRI.US,D,20061206,000000,25.52,25.74,24.67,24.68,124579,0
+MCRI.US,D,20061207,000000,24.83,25.28,24.59,24.98,93320,0
+MCRI.US,D,20061208,000000,25.04,25.04,24.45,24.73,67488,0
+MCRI.US,D,20061211,000000,24.66,24.96,24.66,24.89,54679,0
+MCRI.US,D,20061212,000000,24.77,24.83,24.23,24.31,47368,0
+MCRI.US,D,20061213,000000,24.47,24.56,23.65,23.7,112737,0
+MCRI.US,D,20061214,000000,23.79,24.82,23.61,24.61,73254,0
+MCRI.US,D,20061215,000000,24.64,25.02,24.08,24.08,87384,0
+MCRI.US,D,20061218,000000,24.08,24.9,24.08,24.26,105437,0
+MCRI.US,D,20061219,000000,24.17,24.69,24.17,24.69,51155,0
+MCRI.US,D,20061220,000000,24.64,24.84,24.16,24.31,45488,0
+MCRI.US,D,20061221,000000,24.47,24.6,23.83,23.83,29806,0
+MCRI.US,D,20061222,000000,23.89,24.25,23.89,24.21,30568,0
+MCRI.US,D,20061226,000000,24.2,24.54,24.2,24.54,80851,0
+MCRI.US,D,20061227,000000,24.54,24.99,24.34,24.96,59873,0
+MCRI.US,D,20061228,000000,24.88,24.93,24.1,24.48,63843,0
+MCRI.US,D,20061229,000000,24.39,24.81,23.85,23.88,57935,0
+MCRI.US,D,20070103,000000,24.1,25.45,23.94,24.95,130810,0
+MCRI.US,D,20070104,000000,24.82,24.93,24.33,24.91,99515,0
+MCRI.US,D,20070105,000000,24.72,24.72,23.95,24.19,73468,0
+MCRI.US,D,20070108,000000,24.15,24.48,23.83,24.39,46118,0
+MCRI.US,D,20070109,000000,24.41,24.41,23.98,24.19,38603,0
+MCRI.US,D,20070110,000000,24.07,24.85,24.07,24.73,38017,0
+MCRI.US,D,20070111,000000,24.85,25.61,24.76,25.58,57327,0
+MCRI.US,D,20070112,000000,25.62,25.62,25.39,25.54,29975,0
+MCRI.US,D,20070116,000000,25.63,25.63,25.09,25.27,71827,0
+MCRI.US,D,20070117,000000,25.19,25.31,24.54,24.56,40912,0
+MCRI.US,D,20070118,000000,24.49,24.67,24.24,24.3,53342,0
+MCRI.US,D,20070119,000000,24.18,24.54,24.18,24.3,81145,0
+MCRI.US,D,20070122,000000,24.39,24.58,24.22,24.33,59789,0
+MCRI.US,D,20070123,000000,24.35,25.68,24.26,25.1,117765,0
+MCRI.US,D,20070124,000000,25.19,25.19,24.8,25.09,98844,0
+MCRI.US,D,20070125,000000,24.93,25.24,24.85,25.01,72587,0
+MCRI.US,D,20070126,000000,25.01,25.01,24.29,24.6,45349,0
+MCRI.US,D,20070129,000000,24.62,25.3,24.62,25.04,59668,0
+MCRI.US,D,20070130,000000,25.14,25.18,24.46,24.91,31536,0
+MCRI.US,D,20070131,000000,24.84,25.32,24.5,25.13,58674,0
+MCRI.US,D,20070201,000000,25.25,25.37,24.51,24.57,63224,0
+MCRI.US,D,20070202,000000,24.56,25.25,24.56,25.07,48747,0
+MCRI.US,D,20070205,000000,25,25.25,24.81,25.06,48733,0
+MCRI.US,D,20070206,000000,25.25,25.26,24.56,24.88,57260,0
+MCRI.US,D,20070207,000000,24.86,25.25,24.86,25.22,40591,0
+MCRI.US,D,20070208,000000,25.23,25.25,24.82,25.1,42525,0
+MCRI.US,D,20070209,000000,25.04,25.05,23.73,23.79,78319,0
+MCRI.US,D,20070212,000000,23.72,24.28,23.43,23.51,50232,0
+MCRI.US,D,20070213,000000,23.52,23.9,23.36,23.47,49191,0
+MCRI.US,D,20070214,000000,23.42,24.34,23.36,23.68,41889,0
+MCRI.US,D,20070215,000000,23.7,23.92,23.61,23.84,24856,0
+MCRI.US,D,20070216,000000,23.9,23.93,23.2,23.62,53033,0
+MCRI.US,D,20070220,000000,23.53,24,23.3,24,60577,0
+MCRI.US,D,20070221,000000,23.88,24.55,23.52,24.36,123682,0
+MCRI.US,D,20070222,000000,25.79,26.28,25.59,26.09,474332,0
+MCRI.US,D,20070223,000000,26.12,26.3,25.75,26.04,186872,0
+MCRI.US,D,20070226,000000,26.19,26.5,26.01,26.26,136303,0
+MCRI.US,D,20070227,000000,25.86,26.45,25.32,25.39,210236,0
+MCRI.US,D,20070228,000000,25.45,26.21,25.05,26.02,191896,0
+MCRI.US,D,20070301,000000,25.45,26.2,25.03,26.2,187408,0
+MCRI.US,D,20070302,000000,25.97,26.15,25.28,25.67,1573173,0
+MCRI.US,D,20070305,000000,25.27,25.7,24.93,24.99,170703,0
+MCRI.US,D,20070306,000000,25.17,26.04,24.87,25.78,196478,0
+MCRI.US,D,20070307,000000,25.43,25.95,25.29,25.54,115067,0
+MCRI.US,D,20070308,000000,25.87,26.39,25.62,25.8,62843,0
+MCRI.US,D,20070309,000000,26.05,26.51,25.86,26.23,68672,0
+MCRI.US,D,20070312,000000,26.12,26.12,25.33,25.53,86891,0
+MCRI.US,D,20070313,000000,25.4,25.83,24.61,25.1,94817,0
+MCRI.US,D,20070314,000000,25.04,25.51,24.99,25.38,38034,0
+MCRI.US,D,20070315,000000,25.42,25.56,24.72,25.08,66554,0
+MCRI.US,D,20070316,000000,25.07,25.96,24.94,25.89,193223,0
+MCRI.US,D,20070319,000000,26.01,26.5,25.89,26.28,105336,0
+MCRI.US,D,20070320,000000,26.19,26.19,25.79,26.03,62835,0
+MCRI.US,D,20070321,000000,26.12,27.14,25.94,27.12,65914,0
+MCRI.US,D,20070322,000000,27.16,27.19,26.45,26.98,93405,0
+MCRI.US,D,20070323,000000,27,27.35,26.88,27.05,114422,0
+MCRI.US,D,20070326,000000,27.05,27.05,26.44,26.86,53317,0
+MCRI.US,D,20070327,000000,26.83,26.83,25.85,26.1,56374,0
+MCRI.US,D,20070328,000000,25.91,26.45,25.61,26.21,103610,0
+MCRI.US,D,20070329,000000,26.34,26.45,25.9,26.08,64981,0
+MCRI.US,D,20070330,000000,26.09,26.36,25.35,26,71416,0
+MCRI.US,D,20070402,000000,26.02,26.35,25.02,25.85,57903,0
+MCRI.US,D,20070403,000000,25.9,26.56,25.79,26.19,80311,0
+MCRI.US,D,20070404,000000,26.13,26.14,25.47,25.7,57781,0
+MCRI.US,D,20070405,000000,25.74,25.92,25.59,25.74,32181,0
+MCRI.US,D,20070409,000000,25.82,26.09,25.72,25.96,93514,0
+MCRI.US,D,20070410,000000,26.05,26.2,25.14,25.18,79565,0
+MCRI.US,D,20070411,000000,25.24,25.51,24.69,25.05,69505,0
+MCRI.US,D,20070412,000000,24.94,25.69,24.66,25.28,76215,0
+MCRI.US,D,20070413,000000,25.22,25.37,24.97,25.25,50974,0
+MCRI.US,D,20070416,000000,25.37,25.68,25.25,25.67,42446,0
+MCRI.US,D,20070417,000000,25.74,25.74,25.17,25.47,69115,0
+MCRI.US,D,20070418,000000,25.43,25.58,25.09,25.22,45076,0
+MCRI.US,D,20070419,000000,25.18,26.02,24.72,25.54,136152,0
+MCRI.US,D,20070420,000000,25.93,26.25,25.46,25.83,68205,0
+MCRI.US,D,20070423,000000,25.77,26.5,25.77,26.37,58775,0
+MCRI.US,D,20070424,000000,26.35,26.53,25.31,26.38,54157,0
+MCRI.US,D,20070425,000000,26.32,27.08,26.32,26.86,92947,0
+MCRI.US,D,20070426,000000,27.25,28.93,26.74,28.61,199068,0
+MCRI.US,D,20070427,000000,28.35,28.66,27.85,27.85,81817,0
+MCRI.US,D,20070430,000000,27.92,28.48,26.65,26.67,112814,0
+MCRI.US,D,20070501,000000,26.76,27.26,26.75,26.92,104608,0
+MCRI.US,D,20070502,000000,26.99,28.01,26.99,27.68,125755,0
+MCRI.US,D,20070503,000000,27.72,27.78,26.97,27.04,111946,0
+MCRI.US,D,20070504,000000,26.96,27.25,26.81,26.96,71692,0
+MCRI.US,D,20070507,000000,26.93,27.8,26.93,27.76,45061,0
+MCRI.US,D,20070508,000000,27.6,28.2,27.09,27.98,85240,0
+MCRI.US,D,20070509,000000,27.86,28.15,27.37,27.74,54383,0
+MCRI.US,D,20070510,000000,27.58,27.58,26.98,26.98,41233,0
+MCRI.US,D,20070511,000000,27.17,27.51,27.03,27.36,45009,0
+MCRI.US,D,20070514,000000,27.45,27.54,26.94,27.53,81130,0
+MCRI.US,D,20070515,000000,27.52,27.8,26.58,26.67,56238,0
+MCRI.US,D,20070516,000000,26.81,27.36,26.81,27.35,37752,0
+MCRI.US,D,20070517,000000,27.23,27.54,26.84,27.11,35212,0
+MCRI.US,D,20070518,000000,27.22,27.79,26.93,27.46,68526,0
+MCRI.US,D,20070521,000000,27.69,27.85,27.61,27.75,58671,0
+MCRI.US,D,20070522,000000,27.84,28.19,27.72,28.02,73487,0
+MCRI.US,D,20070523,000000,28.14,28.25,27.76,27.95,72871,0
+MCRI.US,D,20070524,000000,27.98,28.16,27.78,28,78684,0
+MCRI.US,D,20070525,000000,28.04,28.15,27.8,28.04,59603,0
+MCRI.US,D,20070529,000000,28.1,28.16,27.78,28.12,62680,0
+MCRI.US,D,20070530,000000,28.03,28.03,27.34,27.39,91391,0
+MCRI.US,D,20070531,000000,27.42,27.63,27.13,27.31,85278,0
+MCRI.US,D,20070601,000000,27.49,28.24,27.31,28.18,65319,0
+MCRI.US,D,20070604,000000,28.14,28.41,27.83,28.38,56236,0
+MCRI.US,D,20070605,000000,28.35,28.35,27.23,27.55,49191,0
+MCRI.US,D,20070606,000000,27.5,27.68,27.03,27.53,52510,0
+MCRI.US,D,20070607,000000,27.36,28.01,27.36,27.77,82206,0
+MCRI.US,D,20070608,000000,27.85,27.99,27.6,27.93,47391,0
+MCRI.US,D,20070611,000000,27.85,27.96,27.6,27.83,33773,0
+MCRI.US,D,20070612,000000,27.69,27.69,27.17,27.39,56384,0
+MCRI.US,D,20070613,000000,27.44,27.82,27.26,27.65,35022,0
+MCRI.US,D,20070614,000000,27.74,27.91,27.4,27.46,43660,0
+MCRI.US,D,20070615,000000,27.97,28.51,27.57,28.23,144059,0
+MCRI.US,D,20070618,000000,28.42,28.62,28.16,28.16,35154,0
+MCRI.US,D,20070619,000000,28.13,28.42,27.7,28.12,54816,0
+MCRI.US,D,20070620,000000,28.14,28.68,27.58,27.8,52070,0
+MCRI.US,D,20070621,000000,27.64,27.82,27.16,27.17,77102,0
+MCRI.US,D,20070622,000000,27.16,27.24,26,26.13,270570,0
+MCRI.US,D,20070625,000000,26.05,27.31,26.04,26.42,105709,0
+MCRI.US,D,20070626,000000,26.64,27.15,26.26,26.66,84271,0
+MCRI.US,D,20070627,000000,26.59,27.58,26.23,27.49,113933,0
+MCRI.US,D,20070628,000000,27.44,27.49,27,27.32,43014,0
+MCRI.US,D,20070629,000000,27.41,27.54,26.77,26.85,69299,0
+MCRI.US,D,20070702,000000,27.03,27.58,26.62,27.13,63727,0
+MCRI.US,D,20070703,000000,27.26,27.26,26.71,27.15,29503,0
+MCRI.US,D,20070705,000000,27.35,27.75,26.93,27.66,79668,0
+MCRI.US,D,20070706,000000,27.76,28.4,27.76,28.02,53569,0
+MCRI.US,D,20070709,000000,28.14,28.36,27.66,28.34,52567,0
+MCRI.US,D,20070710,000000,28.27,28.27,27.66,27.66,80611,0
+MCRI.US,D,20070711,000000,27.75,28.45,27.68,28.05,57421,0
+MCRI.US,D,20070712,000000,28.3,28.55,27.85,28.55,52678,0
+MCRI.US,D,20070713,000000,28.43,28.57,27.97,28.46,58471,0
+MCRI.US,D,20070716,000000,28.43,29.33,28.04,28.86,116891,0
+MCRI.US,D,20070717,000000,28.85,29.64,28.64,29.31,86498,0
+MCRI.US,D,20070718,000000,29.15,29.68,28.55,29.38,64319,0
+MCRI.US,D,20070719,000000,29.5,29.63,29.07,29.22,39833,0
+MCRI.US,D,20070720,000000,29.16,29.7,28.05,28.13,70818,0
+MCRI.US,D,20070723,000000,28.13,28.98,28.13,28.8,51253,0
+MCRI.US,D,20070724,000000,28.47,28.81,28.03,28.18,71155,0
+MCRI.US,D,20070725,000000,28.2,28.55,27.6,28.32,68452,0
+MCRI.US,D,20070726,000000,28.49,31.21,27.6,29.94,248246,0
+MCRI.US,D,20070727,000000,29.9,29.9,28.11,29.1,126770,0
+MCRI.US,D,20070730,000000,29.09,29.54,28.01,28.51,84681,0
+MCRI.US,D,20070731,000000,28.76,29,28.18,28.29,66831,0
+MCRI.US,D,20070801,000000,28.23,28.66,27.56,28.38,85281,0
+MCRI.US,D,20070802,000000,28.39,29.16,28.39,28.95,66976,0
+MCRI.US,D,20070803,000000,29,29.47,27.61,27.76,85234,0
+MCRI.US,D,20070806,000000,27.78,28.52,27.41,28.14,105375,0
+MCRI.US,D,20070807,000000,28.08,28.65,27.51,27.87,139457,0
+MCRI.US,D,20070808,000000,28.11,28.46,24.27,24.45,300216,0
+MCRI.US,D,20070809,000000,25.45,25.45,22.11,22.22,486455,0
+MCRI.US,D,20070810,000000,22.25,27.44,22.25,27.44,362255,0
+MCRI.US,D,20070813,000000,27.84,28.39,26.31,26.68,222458,0
+MCRI.US,D,20070814,000000,26.68,27.79,26.12,27.06,115740,0
+MCRI.US,D,20070815,000000,27.04,27.04,25.75,26.4,106333,0
+MCRI.US,D,20070816,000000,26.16,27.08,25.36,27.02,118241,0
+MCRI.US,D,20070817,000000,27.97,28.02,26.33,26.38,115214,0
+MCRI.US,D,20070820,000000,26.44,26.98,25.54,26.85,92462,0
+MCRI.US,D,20070821,000000,26.84,27.84,26.15,27.24,122787,0
+MCRI.US,D,20070822,000000,27.56,28.49,27.33,28.05,139707,0
+MCRI.US,D,20070823,000000,28.24,29.45,28.03,29.16,129325,0
+MCRI.US,D,20070824,000000,29.01,29.75,28.65,29.75,90615,0
+MCRI.US,D,20070827,000000,29.8,29.95,29.25,29.85,152661,0
+MCRI.US,D,20070828,000000,29.71,29.72,27.21,27.27,217796,0
+MCRI.US,D,20070829,000000,27.53,28.85,26.91,28.79,124030,0
+MCRI.US,D,20070830,000000,28.45,29.04,27.55,27.86,147863,0
+MCRI.US,D,20070831,000000,28.32,28.52,27.59,28.37,71641,0
+MCRI.US,D,20070904,000000,28.4,29.42,28,28.61,111266,0
+MCRI.US,D,20070905,000000,28.5,29,27.42,28.82,105395,0
+MCRI.US,D,20070906,000000,28.97,29.36,27.52,27.86,104867,0
+MCRI.US,D,20070907,000000,27.48,27.91,27.05,27.4,123432,0
+MCRI.US,D,20070910,000000,27.47,28.02,26.59,27.11,68346,0
+MCRI.US,D,20070911,000000,27.41,28.6,27.02,28.24,144395,0
+MCRI.US,D,20070912,000000,28.18,28.56,27.26,28.12,94242,0
+MCRI.US,D,20070913,000000,27.55,29.4,27.42,28.65,228951,0
+MCRI.US,D,20070914,000000,28.37,29.12,28.14,28.93,106788,0
+MCRI.US,D,20070917,000000,28.84,29.72,28.8,28.85,160166,0
+MCRI.US,D,20070918,000000,29.06,29.24,28.28,29.1,133469,0
+MCRI.US,D,20070919,000000,29.5,29.5,29.02,29.3,98778,0
+MCRI.US,D,20070920,000000,29.27,29.4,28.84,28.95,107773,0
+MCRI.US,D,20070921,000000,29.18,29.51,28.94,29.14,333081,0
+MCRI.US,D,20070924,000000,29.25,29.45,28.95,29.27,99371,0
+MCRI.US,D,20070925,000000,29.14,29.4,28.96,29.06,94393,0
+MCRI.US,D,20070926,000000,29.3,29.5,29.04,29.14,69223,0
+MCRI.US,D,20070927,000000,29.33,29.4,29.01,29.1,56483,0
+MCRI.US,D,20070928,000000,28.68,29.1,27.78,28.45,110511,0
+MCRI.US,D,20071001,000000,28.44,29.1,28.44,29.01,99023,0
+MCRI.US,D,20071002,000000,28.79,29.38,28.79,29.29,91925,0
+MCRI.US,D,20071003,000000,29,29.25,28.76,29.2,128105,0
+MCRI.US,D,20071004,000000,29.25,29.5,28.65,29.37,73906,0
+MCRI.US,D,20071005,000000,29.44,30.09,29.24,29.76,101893,0
+MCRI.US,D,20071008,000000,29.63,30.42,29.52,30.07,89335,0
+MCRI.US,D,20071009,000000,30.1,31,29.89,30.85,86218,0
+MCRI.US,D,20071010,000000,31,31,30.4,30.79,81754,0
+MCRI.US,D,20071011,000000,30.92,31.14,30.25,30.7,123883,0
+MCRI.US,D,20071012,000000,30.69,31.14,30.22,30.53,73183,0
+MCRI.US,D,20071015,000000,30.61,31,29.44,29.47,108557,0
+MCRI.US,D,20071016,000000,29.45,30.64,29.09,30.11,101910,0
+MCRI.US,D,20071017,000000,30.29,31.41,30.23,31.24,147095,0
+MCRI.US,D,20071018,000000,31.11,31.11,30.2,30.35,102975,0
+MCRI.US,D,20071019,000000,30.36,30.5,29,29,123203,0
+MCRI.US,D,20071022,000000,28.88,30.31,28.41,30.2,108912,0
+MCRI.US,D,20071023,000000,30.83,30.83,29.4,30.27,78494,0
+MCRI.US,D,20071024,000000,29.85,30.12,29.09,29.49,92033,0
+MCRI.US,D,20071025,000000,29.81,30.98,29.61,29.87,157679,0
+MCRI.US,D,20071026,000000,30,30.68,29.95,30.4,150670,0
+MCRI.US,D,20071029,000000,30.58,31.13,30.49,30.92,149042,0
+MCRI.US,D,20071030,000000,30.72,31,30.07,30.32,116592,0
+MCRI.US,D,20071031,000000,30.62,30.63,29.76,30.59,93037,0
+MCRI.US,D,20071101,000000,30.5,30.6,29.01,29.15,100314,0
+MCRI.US,D,20071102,000000,29.44,29.83,29.02,29.56,76145,0
+MCRI.US,D,20071105,000000,29.02,30.2,28.32,28.71,90055,0
+MCRI.US,D,20071106,000000,28.96,29.43,28.18,29.42,92041,0
+MCRI.US,D,20071107,000000,29,29.52,28.02,28.14,73838,0
+MCRI.US,D,20071108,000000,28.4,28.89,27.98,28.77,87449,0
+MCRI.US,D,20071109,000000,28.24,28.93,27.21,27.3,102471,0
+MCRI.US,D,20071112,000000,27.16,28.25,26.66,27.59,193189,0
+MCRI.US,D,20071113,000000,27.79,28.3,27.54,27.6,154376,0
+MCRI.US,D,20071114,000000,27.68,28.45,27,27.05,142402,0
+MCRI.US,D,20071115,000000,26.97,27.91,26.97,27.9,131237,0
+MCRI.US,D,20071116,000000,27.96,28,27.25,27.9,125269,0
+MCRI.US,D,20071119,000000,27.56,28.33,27.17,27.65,111086,0
+MCRI.US,D,20071120,000000,27.68,28.41,26.86,27.58,119748,0
+MCRI.US,D,20071121,000000,27.56,27.73,26.85,26.97,74732,0
+MCRI.US,D,20071123,000000,27.27,27.96,26.58,27.64,46056,0
+MCRI.US,D,20071126,000000,27.56,27.99,26.7,26.75,65510,0
+MCRI.US,D,20071127,000000,26.78,27.14,26.13,26.65,118886,0
+MCRI.US,D,20071128,000000,26.99,27.38,26.61,27.13,101440,0
+MCRI.US,D,20071129,000000,27.07,27.2,26.05,26.29,79651,0
+MCRI.US,D,20071130,000000,26.72,27.11,24.89,25.58,296135,0
+MCRI.US,D,20071203,000000,25.43,25.94,25.18,25.28,109101,0
+MCRI.US,D,20071204,000000,25.1,26.28,24.77,25.66,211415,0
+MCRI.US,D,20071205,000000,26.08,26.28,25.58,25.71,77743,0
+MCRI.US,D,20071206,000000,25.43,26.15,25.36,26.14,101875,0
+MCRI.US,D,20071207,000000,26.16,26.16,25.63,25.77,88642,0
+MCRI.US,D,20071210,000000,25.78,26.04,25.49,25.88,141431,0
+MCRI.US,D,20071211,000000,26.06,26.06,24.95,24.97,115287,0
+MCRI.US,D,20071212,000000,25.92,25.92,25.06,25.1,151588,0
+MCRI.US,D,20071213,000000,25,25.62,24.73,25.43,114551,0
+MCRI.US,D,20071214,000000,25.14,25.66,24.5,24.5,115064,0
+MCRI.US,D,20071217,000000,24.5,25.08,24.45,24.45,150118,0
+MCRI.US,D,20071218,000000,24.81,24.81,23.58,24.64,254964,0
+MCRI.US,D,20071219,000000,24.49,25.49,24.46,25.24,118927,0
+MCRI.US,D,20071220,000000,25.55,25.68,24.49,24.75,137552,0
+MCRI.US,D,20071221,000000,25.15,25.4,24.35,24.36,309347,0
+MCRI.US,D,20071224,000000,24.62,25.09,24.24,24.58,38232,0
+MCRI.US,D,20071226,000000,24.35,25.24,24.2,25.09,66655,0
+MCRI.US,D,20071227,000000,25.09,25.09,24.22,24.23,98688,0
+MCRI.US,D,20071228,000000,23.97,24.84,23.81,24.08,69033,0
+MCRI.US,D,20071231,000000,24.01,24.24,23.53,24.08,78863,0
+MCRI.US,D,20080102,000000,24.05,24.47,22.64,22.83,84539,0
+MCRI.US,D,20080103,000000,23.24,23.88,22.37,22.43,126906,0
+MCRI.US,D,20080104,000000,22.31,22.59,21.03,21.07,193194,0
+MCRI.US,D,20080107,000000,21.21,21.85,21.1,21.55,186025,0
+MCRI.US,D,20080108,000000,21.6,22.03,20.71,21.16,242675,0
+MCRI.US,D,20080109,000000,21.13,21.39,20.37,20.91,84575,0
+MCRI.US,D,20080110,000000,20.66,21.2,20.4,20.4,105970,0
+MCRI.US,D,20080111,000000,20.38,20.84,19.87,20.16,206461,0
+MCRI.US,D,20080114,000000,20.25,21.51,20.01,20.11,153519,0
+MCRI.US,D,20080115,000000,19.92,19.92,18.76,18.87,168918,0
+MCRI.US,D,20080116,000000,18.78,19.71,18.78,19.28,119969,0
+MCRI.US,D,20080117,000000,19.44,19.44,18.36,18.6,206464,0
+MCRI.US,D,20080118,000000,18.62,19.33,18.41,19.05,272778,0
+MCRI.US,D,20080122,000000,18.43,19.35,18.3,19.04,179051,0
+MCRI.US,D,20080123,000000,18.72,21.24,18.5,20.85,199900,0
+MCRI.US,D,20080124,000000,20.93,21.39,20.25,20.3,137073,0
+MCRI.US,D,20080125,000000,20.51,20.6,19.64,19.8,110894,0
+MCRI.US,D,20080128,000000,19.8,20.7,19.72,20.69,109025,0
+MCRI.US,D,20080129,000000,20.78,20.78,19.85,20.56,166173,0
+MCRI.US,D,20080130,000000,20.43,21.46,20.17,20.75,140703,0
+MCRI.US,D,20080131,000000,20.37,22,20,21.37,151244,0
+MCRI.US,D,20080201,000000,21.41,22.04,20.07,22.04,106615,0
+MCRI.US,D,20080204,000000,22.02,22.44,20.82,21.13,133536,0
+MCRI.US,D,20080205,000000,21.32,21.62,20.92,20.96,148023,0
+MCRI.US,D,20080206,000000,21.16,21.16,20.17,20.22,68605,0
+MCRI.US,D,20080207,000000,20.15,20.54,19.89,20.46,107781,0
+MCRI.US,D,20080208,000000,20.52,20.52,19.63,19.73,120513,0
+MCRI.US,D,20080211,000000,19.78,20.57,18.8,19.03,218640,0
+MCRI.US,D,20080212,000000,19.17,19.49,18.84,19.23,164900,0
+MCRI.US,D,20080213,000000,19.38,20.02,19.26,19.91,92893,0
+MCRI.US,D,20080214,000000,19.99,20.06,18.96,19.67,80300,0
+MCRI.US,D,20080215,000000,19.58,19.58,18.7,19.04,86799,0
+MCRI.US,D,20080219,000000,19.37,19.67,19.04,19.36,51830,0
+MCRI.US,D,20080220,000000,18.92,19.27,18.71,19.23,105165,0
+MCRI.US,D,20080221,000000,18.39,18.48,16.65,17.25,499248,0
+MCRI.US,D,20080222,000000,17.3,17.54,16.83,17.1,263359,0
+MCRI.US,D,20080225,000000,17.07,17.07,16.55,16.93,206684,0
+MCRI.US,D,20080226,000000,16.9,17.14,16.56,16.86,90964,0
+MCRI.US,D,20080227,000000,16.73,17.25,16.67,16.95,126319,0
+MCRI.US,D,20080228,000000,16.85,17.41,16.69,16.78,184269,0
+MCRI.US,D,20080229,000000,16.65,17.27,16.6,16.62,152066,0
+MCRI.US,D,20080303,000000,16.6,16.77,16.17,16.29,151290,0
+MCRI.US,D,20080304,000000,16.17,16.73,16,16.05,298550,0
+MCRI.US,D,20080305,000000,16.1,16.84,16.05,16.51,158284,0
+MCRI.US,D,20080306,000000,16.39,16.84,16.02,16.17,115612,0
+MCRI.US,D,20080307,000000,16.02,16.6,15.89,16.05,144811,0
+MCRI.US,D,20080310,000000,16.08,16.38,15.91,16.02,139632,0
+MCRI.US,D,20080311,000000,16.45,16.98,16.23,16.8,197397,0
+MCRI.US,D,20080312,000000,16.82,16.89,16.12,16.12,271629,0
+MCRI.US,D,20080313,000000,16.69,17.49,16.49,17.45,271596,0
+MCRI.US,D,20080314,000000,17.52,17.88,16.52,16.84,181994,0
+MCRI.US,D,20080317,000000,16.5,17.29,16.5,16.9,150348,0
+MCRI.US,D,20080318,000000,17.42,17.52,17,17.39,192055,0
+MCRI.US,D,20080319,000000,17.45,17.59,17.24,17.41,185542,0
+MCRI.US,D,20080320,000000,17.59,18.14,17.08,17.89,328119,0
+MCRI.US,D,20080324,000000,17.94,18.95,17.94,18.7,123159,0
+MCRI.US,D,20080325,000000,18.74,19.03,18.44,18.82,126480,0
+MCRI.US,D,20080326,000000,18.63,18.63,17.85,18.27,119592,0
+MCRI.US,D,20080327,000000,18.32,18.58,17.97,18.21,132829,0
+MCRI.US,D,20080328,000000,18.2,18.4,17.96,18.16,114460,0
+MCRI.US,D,20080331,000000,18.22,18.22,17.41,17.71,136560,0
+MCRI.US,D,20080401,000000,18.3,18.82,18.18,18.62,108237,0
+MCRI.US,D,20080402,000000,18.56,19.23,17.84,18.89,112006,0
+MCRI.US,D,20080403,000000,18.65,18.98,18.37,18.79,103004,0
+MCRI.US,D,20080404,000000,18.8,18.8,18.14,18.19,69583,0
+MCRI.US,D,20080407,000000,18.28,18.29,17.97,18.05,96427,0
+MCRI.US,D,20080408,000000,17.98,18.32,17.92,18.05,59247,0
+MCRI.US,D,20080409,000000,18.1,18.51,17.86,17.9,113956,0
+MCRI.US,D,20080410,000000,18.57,18.57,17.5,17.75,97773,0
+MCRI.US,D,20080411,000000,17.68,18.02,17.34,17.39,110860,0
+MCRI.US,D,20080414,000000,17.39,17.47,17.12,17.17,66283,0
+MCRI.US,D,20080415,000000,17.23,17.52,16.24,16.37,133880,0
+MCRI.US,D,20080416,000000,16.5,16.93,16.36,16.79,75223,0
+MCRI.US,D,20080417,000000,16.75,17.04,16.52,16.96,58944,0
+MCRI.US,D,20080418,000000,17.27,17.94,17.26,17.76,80318,0
+MCRI.US,D,20080421,000000,17.58,17.7,17.43,17.55,84527,0
+MCRI.US,D,20080422,000000,17.43,17.61,16.98,17.18,92196,0
+MCRI.US,D,20080423,000000,17.22,17.53,16.99,17.26,80170,0
+MCRI.US,D,20080424,000000,14.55,14.89,12.72,13.81,637394,0
+MCRI.US,D,20080425,000000,13.98,14.13,13.58,13.96,196158,0
+MCRI.US,D,20080428,000000,13.73,13.73,12.53,12.68,401419,0
+MCRI.US,D,20080429,000000,12.98,13.13,12.63,12.99,269188,0
+MCRI.US,D,20080430,000000,13.06,13.29,12.57,13.24,233918,0
+MCRI.US,D,20080501,000000,13.27,13.65,13.08,13.6,141786,0
+MCRI.US,D,20080502,000000,13.65,13.74,13.34,13.48,181814,0
+MCRI.US,D,20080505,000000,13.67,13.79,13.34,13.67,217721,0
+MCRI.US,D,20080506,000000,13.67,14.04,13.55,13.96,389526,0
+MCRI.US,D,20080507,000000,13.9,14.34,13.86,14.25,225306,0
+MCRI.US,D,20080508,000000,14.25,14.31,13.31,13.66,417625,0
+MCRI.US,D,20080509,000000,13.57,13.79,13.37,13.54,159418,0
+MCRI.US,D,20080512,000000,13.61,14,13.39,13.82,352522,0
+MCRI.US,D,20080513,000000,13.66,14.25,13.66,14.01,266083,0
+MCRI.US,D,20080514,000000,14.06,14.35,13.78,14.18,113798,0
+MCRI.US,D,20080515,000000,14.22,14.6,14.07,14.43,87992,0
+MCRI.US,D,20080516,000000,14.45,14.45,13.31,14.12,200143,0
+MCRI.US,D,20080519,000000,14.09,14.44,13.94,14.07,111677,0
+MCRI.US,D,20080520,000000,14.04,14.05,13.4,13.92,158808,0
+MCRI.US,D,20080521,000000,13.86,14.05,13.39,13.49,271644,0
+MCRI.US,D,20080522,000000,13.46,14.05,13.46,13.73,197925,0
+MCRI.US,D,20080523,000000,13.64,14.01,13.64,13.81,144915,0
+MCRI.US,D,20080527,000000,13.76,14.02,13.36,13.97,291294,0
+MCRI.US,D,20080528,000000,14.07,14.07,13.77,13.98,135588,0
+MCRI.US,D,20080529,000000,13.91,14.07,13.88,13.97,201848,0
+MCRI.US,D,20080530,000000,14.01,14.05,13.71,13.85,546700,0
+MCRI.US,D,20080602,000000,13.78,13.85,13.35,13.48,175918,0
+MCRI.US,D,20080603,000000,13.58,13.59,13.01,13.13,208278,0
+MCRI.US,D,20080604,000000,13.1,13.36,12.87,12.99,243502,0
+MCRI.US,D,20080605,000000,13.05,13.89,13.05,13.85,179089,0
+MCRI.US,D,20080606,000000,13.75,13.75,12.64,13.05,212090,0
+MCRI.US,D,20080609,000000,13.12,13.33,12.88,12.88,152497,0
+MCRI.US,D,20080610,000000,12.76,12.92,12.35,12.76,209844,0
+MCRI.US,D,20080611,000000,12.72,12.75,12.3,12.3,170014,0
+MCRI.US,D,20080612,000000,12.33,13.07,12.33,12.52,198790,0
+MCRI.US,D,20080613,000000,12.58,13.1,12.5,12.9,158806,0
+MCRI.US,D,20080616,000000,12.8,13.74,12.63,13.46,205437,0
+MCRI.US,D,20080617,000000,13.49,13.61,13.13,13.4,96664,0
+MCRI.US,D,20080618,000000,13.29,13.45,13.18,13.31,153021,0
+MCRI.US,D,20080619,000000,13.24,13.45,12.95,13.43,89394,0
+MCRI.US,D,20080620,000000,13.32,13.42,13.01,13.19,232263,0
+MCRI.US,D,20080623,000000,13.24,13.28,12.87,13.08,181753,0
+MCRI.US,D,20080624,000000,12.96,12.96,12.1,12.1,190473,0
+MCRI.US,D,20080625,000000,12.1,12.67,12,12.45,110090,0
+MCRI.US,D,20080626,000000,12.22,12.33,11.87,11.93,86337,0
+MCRI.US,D,20080627,000000,11.92,11.94,11.52,11.64,378287,0
+MCRI.US,D,20080630,000000,11.68,12.17,11.55,11.8,120354,0
+MCRI.US,D,20080701,000000,11.78,12,11.55,11.87,142781,0
+MCRI.US,D,20080702,000000,11.96,11.96,11.01,11.01,133267,0
+MCRI.US,D,20080703,000000,11.06,11.32,10.71,11,75363,0
+MCRI.US,D,20080707,000000,11.12,11.2,10.69,10.7,102310,0
+MCRI.US,D,20080708,000000,10.74,11.56,10.74,11.54,90209,0
+MCRI.US,D,20080709,000000,11.52,11.83,11.06,11.15,97256,0
+MCRI.US,D,20080710,000000,11.12,11.53,10.75,10.76,136653,0
+MCRI.US,D,20080711,000000,10.73,11.08,10.52,11.06,91147,0
+MCRI.US,D,20080714,000000,11.16,11.16,10.51,10.53,101628,0
+MCRI.US,D,20080715,000000,10.5,11.09,10.2,11.05,112483,0
+MCRI.US,D,20080716,000000,11.07,11.9,10.7,11.77,151547,0
+MCRI.US,D,20080717,000000,11.81,12.36,11.28,12.36,118772,0
+MCRI.US,D,20080718,000000,12.35,12.35,11.72,12.07,90896,0
+MCRI.US,D,20080721,000000,12.09,12.43,11.97,12.37,65523,0
+MCRI.US,D,20080722,000000,12.18,13.74,12.14,13.73,109942,0
+MCRI.US,D,20080723,000000,13.36,14.53,13.36,13.95,193653,0
+MCRI.US,D,20080724,000000,13.1,13.56,12.1,12.51,274452,0
+MCRI.US,D,20080725,000000,12.7,12.7,11.78,11.9,124371,0
+MCRI.US,D,20080728,000000,11.8,11.83,11.22,11.31,112239,0
+MCRI.US,D,20080729,000000,11.4,12.15,11.21,12.09,89075,0
+MCRI.US,D,20080730,000000,12.19,12.49,11.83,11.99,85062,0
+MCRI.US,D,20080731,000000,11.88,12.6,11.87,12.32,205313,0
+MCRI.US,D,20080801,000000,12.4,12.46,11.97,12.18,111638,0
+MCRI.US,D,20080804,000000,12.15,12.33,11.88,12.04,125644,0
+MCRI.US,D,20080805,000000,12.01,12.59,12.01,12.57,94268,0
+MCRI.US,D,20080806,000000,12.41,12.65,12.16,12.57,86045,0
+MCRI.US,D,20080807,000000,12.45,12.51,12.14,12.15,74325,0
+MCRI.US,D,20080808,000000,12.21,12.86,12.13,12.62,87128,0
+MCRI.US,D,20080811,000000,12.65,13.53,12.37,13.46,154334,0
+MCRI.US,D,20080812,000000,13.33,13.74,13.22,13.68,123973,0
+MCRI.US,D,20080813,000000,13.59,13.75,13.2,13.69,102745,0
+MCRI.US,D,20080814,000000,13.56,13.75,13.34,13.75,73154,0
+MCRI.US,D,20080815,000000,13.98,14.13,13.5,13.89,111953,0
+MCRI.US,D,20080818,000000,13.88,14.12,13.45,13.51,72637,0
+MCRI.US,D,20080819,000000,13.38,13.48,12.72,12.83,94741,0
+MCRI.US,D,20080820,000000,12.84,12.98,12.14,12.24,68495,0
+MCRI.US,D,20080821,000000,12.07,12.43,12.07,12.14,45065,0
+MCRI.US,D,20080822,000000,12.26,13.13,12.08,13.03,71187,0
+MCRI.US,D,20080825,000000,12.97,12.97,12.5,12.69,77383,0
+MCRI.US,D,20080826,000000,12.7,12.99,12.48,12.56,66366,0
+MCRI.US,D,20080827,000000,12.51,12.69,12.15,12.33,66526,0
+MCRI.US,D,20080828,000000,12.39,13.15,12.39,13.13,54339,0
+MCRI.US,D,20080829,000000,13.06,13.56,13.06,13.39,54358,0
+MCRI.US,D,20080902,000000,13.63,14,12.74,13.51,60414,0
+MCRI.US,D,20080903,000000,13.5,13.97,13.46,13.51,88228,0
+MCRI.US,D,20080904,000000,13.35,13.37,12.74,12.78,88474,0
+MCRI.US,D,20080905,000000,12.69,13.09,12.27,12.85,81272,0
+MCRI.US,D,20080908,000000,13.47,13.54,12.55,13.37,92082,0
+MCRI.US,D,20080909,000000,13.35,13.42,12.54,12.72,108935,0
+MCRI.US,D,20080910,000000,12.98,12.98,12.18,12.54,146878,0
+MCRI.US,D,20080911,000000,12.32,12.53,12,12.46,103092,0
+MCRI.US,D,20080912,000000,12.33,12.55,11.81,12.2,88471,0
+MCRI.US,D,20080915,000000,12.1,12.35,11.53,11.59,68340,0
+MCRI.US,D,20080916,000000,11.4,11.85,11.14,11.45,133160,0
+MCRI.US,D,20080917,000000,11.24,11.27,10.26,10.7,148444,0
+MCRI.US,D,20080918,000000,11.01,13.21,10.73,13.16,268273,0
+MCRI.US,D,20080919,000000,13.5,13.51,12.76,12.99,489052,0
+MCRI.US,D,20080922,000000,13.12,13.12,12.5,12.68,143347,0
+MCRI.US,D,20080923,000000,12.74,12.78,12.16,12.19,49640,0
+MCRI.US,D,20080924,000000,12.22,12.25,11.56,11.69,69079,0
+MCRI.US,D,20080925,000000,11.78,11.92,11.28,11.46,58586,0
+MCRI.US,D,20080926,000000,11.28,12.95,10.8,12.52,222720,0
+MCRI.US,D,20080929,000000,12.26,12.54,11.23,11.23,78010,0
+MCRI.US,D,20080930,000000,11.43,11.81,10.58,11.39,158365,0
+MCRI.US,D,20081001,000000,11.15,11.47,10.68,10.88,81877,0
+MCRI.US,D,20081002,000000,10.72,10.82,8.89,9,108531,0
+MCRI.US,D,20081003,000000,9.19,9.91,8.31,8.46,176682,0
+MCRI.US,D,20081006,000000,8.25,8.6,7.57,8.41,138214,0
+MCRI.US,D,20081007,000000,8.55,8.55,7.69,7.7,134308,0
+MCRI.US,D,20081008,000000,7.52,8.02,7.07,7.23,115554,0
+MCRI.US,D,20081009,000000,7.4,7.4,6.26,6.33,225924,0
+MCRI.US,D,20081010,000000,6.1,7.21,5.16,6.61,265809,0
+MCRI.US,D,20081013,000000,6.95,7.46,6.52,7.28,247555,0
+MCRI.US,D,20081014,000000,7.5,8,7.1,7.54,230379,0
+MCRI.US,D,20081015,000000,7.4,7.91,6.79,6.79,190806,0
+MCRI.US,D,20081016,000000,6.85,7.6,6.6,7.25,237622,0
+MCRI.US,D,20081017,000000,6.91,7.41,6.78,7.1,316908,0
+MCRI.US,D,20081020,000000,7.16,7.6,6.9,7.48,171844,0
+MCRI.US,D,20081021,000000,7.31,7.41,6.65,6.8,174543,0
+MCRI.US,D,20081022,000000,6.6,6.94,6.51,6.7,112756,0
+MCRI.US,D,20081023,000000,7.63,7.63,6.42,6.93,326869,0
+MCRI.US,D,20081024,000000,6.36,7.16,6.36,6.8,194552,0
+MCRI.US,D,20081027,000000,6.65,7.31,6.53,6.74,140932,0
+MCRI.US,D,20081028,000000,6.89,7.04,6.36,7.04,225632,0
+MCRI.US,D,20081029,000000,7.05,8.71,6.63,8.12,370973,0
+MCRI.US,D,20081030,000000,8.47,8.95,8.36,8.81,209288,0
+MCRI.US,D,20081031,000000,8.75,9.12,8.53,8.91,145399,0
+MCRI.US,D,20081103,000000,8.9,9.23,8.68,8.98,150847,0
+MCRI.US,D,20081104,000000,9.11,9.38,8.38,9.24,143031,0
+MCRI.US,D,20081105,000000,9.12,9.29,8.72,9.12,107399,0
+MCRI.US,D,20081106,000000,8.99,9.05,8.58,8.77,97004,0
+MCRI.US,D,20081107,000000,8.89,9.23,8.38,9.11,113612,0
+MCRI.US,D,20081110,000000,9.33,9.74,7.69,8.46,148578,0
+MCRI.US,D,20081111,000000,8.35,8.99,7.92,7.93,54732,0
+MCRI.US,D,20081112,000000,7.93,8.08,7.34,7.54,137416,0
+MCRI.US,D,20081113,000000,7.58,8.05,7.2,7.86,243523,0
+MCRI.US,D,20081114,000000,7.67,8.03,7.31,7.45,98595,0
+MCRI.US,D,20081117,000000,7.36,7.41,6.66,6.86,95710,0
+MCRI.US,D,20081118,000000,6.86,7.2,6.05,6.48,115630,0
+MCRI.US,D,20081119,000000,6.48,6.7,6.15,6.26,67504,0
+MCRI.US,D,20081120,000000,6.2,6.69,5.74,6.06,250366,0
+MCRI.US,D,20081121,000000,6.19,7.1,5.75,7.09,191045,0
+MCRI.US,D,20081124,000000,7.18,7.44,6.14,7.33,373358,0
+MCRI.US,D,20081125,000000,7.42,7.93,7.15,7.69,208737,0
+MCRI.US,D,20081126,000000,7.46,8.81,7.46,8.73,289941,0
+MCRI.US,D,20081128,000000,8.52,9.07,8.21,9,74800,0
+MCRI.US,D,20081201,000000,8.74,9.05,7.39,7.46,125216,0
+MCRI.US,D,20081202,000000,7.62,8.33,7.18,8.33,101143,0
+MCRI.US,D,20081203,000000,8.05,9.22,7.7,9.12,141196,0
+MCRI.US,D,20081204,000000,8.98,9.66,8.66,9.45,174032,0
+MCRI.US,D,20081205,000000,9.24,9.78,8.36,9.76,165956,0
+MCRI.US,D,20081208,000000,9.82,10.82,9.36,10.53,142028,0
+MCRI.US,D,20081209,000000,10.35,11.17,9.33,9.69,100067,0
+MCRI.US,D,20081210,000000,9.86,10.05,9.43,9.85,161851,0
+MCRI.US,D,20081211,000000,9.64,9.78,9.02,9.21,84107,0
+MCRI.US,D,20081212,000000,8.96,9.96,8.6,9.93,174074,0
+MCRI.US,D,20081215,000000,9.91,10.43,8.91,9.4,105275,0
+MCRI.US,D,20081216,000000,9.63,10.1,9.46,10.06,101395,0
+MCRI.US,D,20081217,000000,9.97,10.45,9.61,10.34,158522,0
+MCRI.US,D,20081218,000000,10.47,10.7,9.91,10.31,144536,0
+MCRI.US,D,20081219,000000,10.63,11.06,10.55,10.78,279098,0
+MCRI.US,D,20081222,000000,10.85,10.88,10.23,10.85,171664,0
+MCRI.US,D,20081223,000000,10.95,11.3,10.67,10.71,94376,0
+MCRI.US,D,20081224,000000,10.75,10.81,10.44,10.81,40890,0
+MCRI.US,D,20081226,000000,10.91,11.23,10.38,11.16,78159,0
+MCRI.US,D,20081229,000000,11.17,11.38,10.77,11.34,157980,0
+MCRI.US,D,20081230,000000,11.44,11.62,10.67,11.6,68664,0
+MCRI.US,D,20081231,000000,11.65,11.81,11.28,11.65,149697,0
+MCRI.US,D,20090102,000000,11.79,12.19,11.61,11.99,89912,0
+MCRI.US,D,20090105,000000,11.45,12.02,11.43,11.85,240204,0
+MCRI.US,D,20090106,000000,12.05,12.26,11.54,12.2,198483,0
+MCRI.US,D,20090107,000000,11.98,12.26,11.22,11.62,128389,0
+MCRI.US,D,20090108,000000,11.53,12.02,11.31,12.01,176328,0
+MCRI.US,D,20090109,000000,12,12,11.4,11.51,142696,0
+MCRI.US,D,20090112,000000,11.45,11.62,10.66,10.73,150562,0
+MCRI.US,D,20090113,000000,10.72,11.14,10.4,10.61,131627,0
+MCRI.US,D,20090114,000000,10.38,10.71,9.39,9.8,187169,0
+MCRI.US,D,20090115,000000,9.8,10.47,9.49,10.2,111277,0
+MCRI.US,D,20090116,000000,10.31,10.86,10.03,10.74,192528,0
+MCRI.US,D,20090120,000000,10.61,10.61,10.18,10.26,99912,0
+MCRI.US,D,20090121,000000,10.41,10.41,9.85,10.2,106122,0
+MCRI.US,D,20090122,000000,10.14,10.46,10.01,10.16,129062,0
+MCRI.US,D,20090123,000000,9.8,10.29,9.8,10.13,79433,0
+MCRI.US,D,20090126,000000,10.12,10.5,10.03,10.31,96000,0
+MCRI.US,D,20090127,000000,10.32,10.56,10.15,10.17,67074,0
+MCRI.US,D,20090128,000000,10.34,10.35,10.16,10.3,102164,0
+MCRI.US,D,20090129,000000,10.18,10.38,9.88,10.24,91902,0
+MCRI.US,D,20090130,000000,10.38,10.38,9.99,10.24,116203,0
+MCRI.US,D,20090202,000000,10.12,10.38,10,10.24,99020,0
+MCRI.US,D,20090203,000000,10.31,10.36,10.02,10.21,98617,0
+MCRI.US,D,20090204,000000,10.24,10.36,9.81,10.16,81394,0
+MCRI.US,D,20090205,000000,10.06,10.35,10.03,10.2,99135,0
+MCRI.US,D,20090206,000000,10.17,10.5,10.17,10.41,86121,0
+MCRI.US,D,20090209,000000,10.32,10.37,10.09,10.18,65769,0
+MCRI.US,D,20090210,000000,10.13,10.2,9.7,9.97,110445,0
+MCRI.US,D,20090211,000000,10,10,9.25,9.9,165678,0
+MCRI.US,D,20090212,000000,9.68,9.87,9.54,9.85,128267,0
+MCRI.US,D,20090213,000000,9.86,10.06,9.4,9.46,70326,0
+MCRI.US,D,20090217,000000,9.11,9.47,9.02,9.06,79300,0
+MCRI.US,D,20090218,000000,9.22,9.22,8.41,8.52,162430,0
+MCRI.US,D,20090219,000000,8.65,8.97,8.36,8.77,79324,0
+MCRI.US,D,20090220,000000,8.56,8.91,8.15,8.8,116891,0
+MCRI.US,D,20090223,000000,8.87,8.87,8.18,8.28,119739,0
+MCRI.US,D,20090224,000000,8.38,8.73,8.23,8.63,71401,0
+MCRI.US,D,20090225,000000,8.59,8.59,7.27,7.83,180343,0
+MCRI.US,D,20090226,000000,7.88,8.15,7.42,7.71,115661,0
+MCRI.US,D,20090227,000000,7.4,7.45,6.86,7.29,143257,0
+MCRI.US,D,20090302,000000,7.11,7.11,5.46,5.53,217761,0
+MCRI.US,D,20090303,000000,5.59,6.04,4.56,4.75,219822,0
+MCRI.US,D,20090304,000000,4.84,5.02,4.43,4.47,188926,0
+MCRI.US,D,20090305,000000,4.53,4.76,4.01,4.02,155520,0
+MCRI.US,D,20090306,000000,4.03,4.21,3.59,3.8,182824,0
+MCRI.US,D,20090309,000000,3.7,4.35,3.67,4,153493,0
+MCRI.US,D,20090310,000000,4.08,4.49,3.8,4.41,145777,0
+MCRI.US,D,20090311,000000,4.58,4.93,4.43,4.76,140106,0
+MCRI.US,D,20090312,000000,4.72,5.43,4.62,5.38,120913,0
+MCRI.US,D,20090313,000000,5.43,5.45,5.14,5.16,131780,0
+MCRI.US,D,20090316,000000,5.21,5.32,4.69,4.72,88291,0
+MCRI.US,D,20090317,000000,4.7,4.82,4.36,4.82,110446,0
+MCRI.US,D,20090318,000000,4.81,4.91,4.56,4.87,77599,0
+MCRI.US,D,20090319,000000,4.94,4.96,4.44,4.65,106218,0
+MCRI.US,D,20090320,000000,4.71,4.84,4.31,4.34,162497,0
+MCRI.US,D,20090323,000000,4.47,4.84,3.75,4.47,281753,0
+MCRI.US,D,20090324,000000,4.4,4.54,4.22,4.26,111445,0
+MCRI.US,D,20090325,000000,4.29,4.6,4.07,4.44,130872,0
+MCRI.US,D,20090326,000000,4.51,4.82,4.51,4.78,161872,0
+MCRI.US,D,20090327,000000,4.68,4.99,4.66,4.89,424052,0
+MCRI.US,D,20090330,000000,4.73,5.21,4.55,5.08,216327,0
+MCRI.US,D,20090331,000000,5.14,5.24,4.97,5.16,184684,0
+MCRI.US,D,20090401,000000,5.06,5.53,4.97,5.16,207872,0
+MCRI.US,D,20090402,000000,5.32,6.2,5.32,5.78,276135,0
+MCRI.US,D,20090403,000000,5.79,6.45,5.79,6.35,219275,0
+MCRI.US,D,20090406,000000,6.26,6.6,6.14,6.31,223098,0
+MCRI.US,D,20090407,000000,6.16,6.22,5.72,5.76,240775,0
+MCRI.US,D,20090408,000000,5.8,6.1,5.48,5.97,205878,0
+MCRI.US,D,20090409,000000,6.09,7,6.09,6.96,330794,0
+MCRI.US,D,20090413,000000,6.83,7.25,6.56,6.8,168529,0
+MCRI.US,D,20090414,000000,6.74,7.1,6.64,6.84,231469,0
+MCRI.US,D,20090415,000000,6.85,7,6.81,6.92,334450,0
+MCRI.US,D,20090416,000000,7.1,7.38,6.91,7.1,188779,0
+MCRI.US,D,20090417,000000,7.14,7.39,6.87,7.12,298283,0
+MCRI.US,D,20090420,000000,6.84,7,6.38,6.46,313478,0
+MCRI.US,D,20090421,000000,6.44,6.62,6.21,6.62,72919,0
+MCRI.US,D,20090422,000000,6.48,7.06,6.48,6.89,168555,0
+MCRI.US,D,20090423,000000,7.5,9.28,7.5,9.25,475956,0
+MCRI.US,D,20090424,000000,9.32,10.55,9.06,10.41,426818,0
+MCRI.US,D,20090427,000000,10.31,10.63,9.89,10.34,272976,0
+MCRI.US,D,20090428,000000,10.26,10.41,9.6,10.15,149058,0
+MCRI.US,D,20090429,000000,10.25,10.44,10.09,10.34,226430,0
+MCRI.US,D,20090430,000000,10.48,10.79,9.98,10.22,202623,0
+MCRI.US,D,20090501,000000,10.22,10.22,9.75,9.96,108200,0
+MCRI.US,D,20090504,000000,10.11,10.38,9.96,10.34,215271,0
+MCRI.US,D,20090505,000000,10.39,11.08,10.34,10.47,294305,0
+MCRI.US,D,20090506,000000,10.55,10.62,9.36,10.03,147143,0
+MCRI.US,D,20090507,000000,10.15,10.39,9.95,10.16,469467,0
+MCRI.US,D,20090508,000000,10.33,10.82,9.95,10.66,202232,0
+MCRI.US,D,20090511,000000,10.41,10.66,9.84,10.51,637216,0
+MCRI.US,D,20090512,000000,10.62,11.03,9.66,10.9,1018374,0
+MCRI.US,D,20090513,000000,10.72,10.72,8.58,8.74,837718,0
+MCRI.US,D,20090514,000000,8.73,10.26,7.85,9.91,1026974,0
+MCRI.US,D,20090515,000000,9.73,10.1,7.68,8.95,1566173,0
+MCRI.US,D,20090518,000000,9.05,9.78,8.52,9.55,530793,0
+MCRI.US,D,20090519,000000,9.4,9.94,8.79,9.07,736366,0
+MCRI.US,D,20090520,000000,9.22,9.57,8.64,8.85,673839,0
+MCRI.US,D,20090521,000000,8.8,8.94,7.92,8.49,651688,0
+MCRI.US,D,20090522,000000,8.53,8.69,7.98,8.09,327243,0
+MCRI.US,D,20090526,000000,7.97,8.92,7.82,8.55,919048,0
+MCRI.US,D,20090527,000000,8.5,8.86,8,8.14,1297481,0
+MCRI.US,D,20090528,000000,8.2,8.43,7.82,8.12,177482,0
+MCRI.US,D,20090529,000000,8.3,8.3,7.84,8.13,195109,0
+MCRI.US,D,20090601,000000,8.25,9.07,8.1,8.59,216765,0
+MCRI.US,D,20090602,000000,8.64,8.64,7.76,8.15,281425,0
+MCRI.US,D,20090603,000000,8.08,8.43,7.75,8.1,131069,0
+MCRI.US,D,20090604,000000,8.06,8.1,7.8,7.99,97818,0
+MCRI.US,D,20090605,000000,8.05,8.28,7.93,8.11,86552,0
+MCRI.US,D,20090608,000000,7.95,7.95,7.52,7.66,115902,0
+MCRI.US,D,20090609,000000,7.67,7.75,7.52,7.65,73619,0
+MCRI.US,D,20090610,000000,7.71,7.72,7.3,7.41,146476,0
+MCRI.US,D,20090611,000000,7.41,7.53,7.14,7.16,73147,0
+MCRI.US,D,20090612,000000,7.2,7.31,7.01,7.23,109855,0
+MCRI.US,D,20090615,000000,7.06,7.07,6.79,6.95,162237,0
+MCRI.US,D,20090616,000000,6.95,7.03,6.83,6.9,128244,0
+MCRI.US,D,20090617,000000,6.97,7.15,6.74,7.11,182109,0
+MCRI.US,D,20090618,000000,7.18,7.24,7.02,7.22,132927,0
+MCRI.US,D,20090619,000000,7.38,7.46,7.18,7.28,276971,0
+MCRI.US,D,20090622,000000,7.19,7.34,6.92,6.96,192009,0
+MCRI.US,D,20090623,000000,7.01,7.1,6.64,6.81,183412,0
+MCRI.US,D,20090624,000000,6.88,7.27,6.78,6.89,107343,0
+MCRI.US,D,20090625,000000,6.8,7.35,6.71,7.27,123081,0
+MCRI.US,D,20090626,000000,7.25,7.35,6.7,6.7,705769,0
+MCRI.US,D,20090629,000000,6.79,7.3,6.51,7.18,158102,0
+MCRI.US,D,20090630,000000,7.16,7.36,6.91,7.3,139202,0
+MCRI.US,D,20090701,000000,7.35,7.48,7.2,7.31,110992,0
+MCRI.US,D,20090702,000000,7.14,7.4,6.93,7.3,146996,0
+MCRI.US,D,20090706,000000,7.12,7.44,6.89,7.06,163073,0
+MCRI.US,D,20090707,000000,7.08,7.13,6.95,7.04,98717,0
+MCRI.US,D,20090708,000000,7.11,7.38,6.87,7.22,191500,0
+MCRI.US,D,20090709,000000,7.26,7.65,7.07,7.39,179954,0
+MCRI.US,D,20090710,000000,7.31,7.99,7.27,7.92,153498,0
+MCRI.US,D,20090713,000000,7.92,8.25,7.66,8.22,130732,0
+MCRI.US,D,20090714,000000,8.24,8.42,8.06,8.28,138100,0
+MCRI.US,D,20090715,000000,8.45,8.74,8.17,8.35,155295,0
+MCRI.US,D,20090716,000000,8.35,9.08,8.14,9.02,86485,0
+MCRI.US,D,20090717,000000,9.56,9.79,8.69,9.18,341005,0
+MCRI.US,D,20090720,000000,9.23,9.55,9.18,9.42,122860,0
+MCRI.US,D,20090721,000000,9.5,9.5,8.61,8.8,70669,0
+MCRI.US,D,20090722,000000,8.72,8.95,8.49,8.85,73727,0
+MCRI.US,D,20090723,000000,9.29,9.29,8.8,8.87,367796,0
+MCRI.US,D,20090724,000000,8.77,9.51,8.74,9.24,92476,0
+MCRI.US,D,20090727,000000,9.25,9.49,8.86,9.12,72622,0
+MCRI.US,D,20090728,000000,9.07,9.37,8.95,9.17,77254,0
+MCRI.US,D,20090729,000000,9.11,9.38,8.77,8.96,93983,0
+MCRI.US,D,20090730,000000,9.11,9.45,9.02,9.15,115525,0
+MCRI.US,D,20090731,000000,9.15,9.16,8.71,9.06,55829,0
+MCRI.US,D,20090803,000000,9.18,9.34,9.1,9.28,42517,0
+MCRI.US,D,20090804,000000,9.17,9.79,9.17,9.77,136923,0
+MCRI.US,D,20090805,000000,9.71,9.71,9.28,9.46,87113,0
+MCRI.US,D,20090806,000000,9.48,9.5,9.13,9.27,83674,0
+MCRI.US,D,20090807,000000,9.45,9.78,9.28,9.58,85593,0
+MCRI.US,D,20090810,000000,9.46,9.68,9.31,9.47,107153,0
+MCRI.US,D,20090811,000000,9.44,9.53,8.92,9.04,61189,0
+MCRI.US,D,20090812,000000,9.03,9.43,9.03,9.29,58113,0
+MCRI.US,D,20090813,000000,9.33,9.53,9.02,9.35,32631,0
+MCRI.US,D,20090814,000000,9.16,9.45,9.06,9.24,73068,0
+MCRI.US,D,20090817,000000,9.02,9.26,8.64,9.09,55634,0
+MCRI.US,D,20090818,000000,9.12,9.49,8.95,9.3,49491,0
+MCRI.US,D,20090819,000000,9.19,9.59,9.04,9.58,34547,0
+MCRI.US,D,20090820,000000,9.5,9.89,9.5,9.78,77498,0
+MCRI.US,D,20090821,000000,9.71,10.46,9.67,9.97,271109,0
+MCRI.US,D,20090824,000000,10.14,10.52,10.11,10.11,69888,0
+MCRI.US,D,20090825,000000,10.3,10.39,10.03,10.24,112681,0
+MCRI.US,D,20090826,000000,10.2,10.6,9.93,10.3,133935,0
+MCRI.US,D,20090827,000000,10.15,10.59,9.92,10.31,26276,0
+MCRI.US,D,20090828,000000,10.42,10.42,10,10.02,41479,0
+MCRI.US,D,20090831,000000,9.99,10.14,9.8,10.03,65390,0
+MCRI.US,D,20090901,000000,10.01,10.25,9.61,9.7,64807,0
+MCRI.US,D,20090902,000000,9.74,9.74,9.46,9.49,42652,0
+MCRI.US,D,20090903,000000,9.47,9.47,9.25,9.36,37983,0
+MCRI.US,D,20090904,000000,9.42,9.65,9.26,9.64,21843,0
+MCRI.US,D,20090908,000000,9.7,9.99,9.65,9.79,40614,0
+MCRI.US,D,20090909,000000,9.88,10.21,9.86,9.96,56721,0
+MCRI.US,D,20090910,000000,9.97,10.42,9.89,10.23,74460,0
+MCRI.US,D,20090911,000000,10.28,11.04,10.08,10.39,98914,0
+MCRI.US,D,20090914,000000,10.3,10.8,10,10.72,56601,0
+MCRI.US,D,20090915,000000,10.66,10.9,10.34,10.83,65599,0
+MCRI.US,D,20090916,000000,10.89,11.18,10.78,11.11,44120,0
+MCRI.US,D,20090917,000000,11.12,11.55,11.05,11.35,76434,0
+MCRI.US,D,20090918,000000,11.35,13.32,11.35,11.96,288462,0
+MCRI.US,D,20090921,000000,11.86,12.4,11.5,11.59,55280,0
+MCRI.US,D,20090922,000000,11.66,11.79,11.32,11.33,42866,0
+MCRI.US,D,20090923,000000,11.53,11.72,11.16,11.26,55297,0
+MCRI.US,D,20090924,000000,11.54,11.54,10.74,10.84,49396,0
+MCRI.US,D,20090925,000000,10.77,10.85,10.55,10.71,51578,0
+MCRI.US,D,20090928,000000,10.75,11.39,10.75,11.05,55497,0
+MCRI.US,D,20090929,000000,11.04,11.23,10.84,10.9,42523,0
+MCRI.US,D,20090930,000000,10.72,10.83,10.35,10.76,48676,0
+MCRI.US,D,20091001,000000,10.73,10.73,9.74,10.16,109141,0
+MCRI.US,D,20091002,000000,10.02,10.23,9.95,9.95,43838,0
+MCRI.US,D,20091005,000000,10.01,10.16,9.65,10.02,46708,0
+MCRI.US,D,20091006,000000,10.12,10.29,10.04,10.13,29707,0
+MCRI.US,D,20091007,000000,10.14,10.33,10.04,10.14,23985,0
+MCRI.US,D,20091008,000000,10.25,10.25,10.06,10.08,28764,0
+MCRI.US,D,20091009,000000,10.13,10.2,10.09,10.13,38320,0
+MCRI.US,D,20091012,000000,10.13,10.44,10.12,10.21,35627,0
+MCRI.US,D,20091013,000000,10.23,10.26,10.14,10.26,37129,0
+MCRI.US,D,20091014,000000,10.37,10.68,9.82,10.56,35261,0
+MCRI.US,D,20091015,000000,10.47,10.59,10.29,10.52,36373,0
+MCRI.US,D,20091016,000000,10.33,10.72,10.33,10.57,62440,0
+MCRI.US,D,20091019,000000,10.53,10.76,10.4,10.43,28236,0
+MCRI.US,D,20091020,000000,10.48,10.81,10.19,10.65,107347,0
+MCRI.US,D,20091021,000000,10.56,10.93,10.03,10.43,60840,0
+MCRI.US,D,20091022,000000,9.92,10,8.7,9,147905,0
+MCRI.US,D,20091023,000000,8.75,9.18,8.41,8.54,77782,0
+MCRI.US,D,20091026,000000,8.59,8.86,8.17,8.2,33630,0
+MCRI.US,D,20091027,000000,8.28,8.28,7.61,7.64,72393,0
+MCRI.US,D,20091028,000000,7.61,7.66,7.24,7.24,95213,0
+MCRI.US,D,20091029,000000,7.3,7.55,7.13,7.2,116710,0
+MCRI.US,D,20091030,000000,7.14,7.25,6.89,6.94,124433,0
+MCRI.US,D,20091102,000000,7,7.26,6.42,6.58,160812,0
+MCRI.US,D,20091103,000000,6.51,6.63,6.32,6.36,205899,0
+MCRI.US,D,20091104,000000,6.4,6.74,6.22,6.29,56437,0
+MCRI.US,D,20091105,000000,6.32,6.56,6.32,6.41,68063,0
+MCRI.US,D,20091106,000000,6.35,6.44,6.3,6.36,37339,0
+MCRI.US,D,20091109,000000,6.42,6.58,6.42,6.49,78850,0
+MCRI.US,D,20091110,000000,6.46,6.52,6.25,6.47,96162,0
+MCRI.US,D,20091111,000000,6.55,6.55,6.37,6.53,196581,0
+MCRI.US,D,20091112,000000,6.54,6.6,6.45,6.48,56527,0
+MCRI.US,D,20091113,000000,6.5,6.52,6.43,6.5,58035,0
+MCRI.US,D,20091116,000000,6.59,6.68,6.52,6.65,53045,0
+MCRI.US,D,20091117,000000,6.64,7,6.58,6.66,120470,0
+MCRI.US,D,20091118,000000,6.68,7.1,6.68,6.96,107138,0
+MCRI.US,D,20091119,000000,6.92,7.68,6.91,7.51,173659,0
+MCRI.US,D,20091120,000000,7.43,8.26,7.43,7.97,256302,0
+MCRI.US,D,20091123,000000,8.04,8.15,7.93,8,147030,0
+MCRI.US,D,20091124,000000,7.96,8,7.42,7.95,64474,0
+MCRI.US,D,20091125,000000,8.01,8.11,7.9,7.93,23893,0
+MCRI.US,D,20091127,000000,7.67,7.8,7.58,7.6,21597,0
+MCRI.US,D,20091130,000000,7.61,7.77,7.28,7.48,49531,0
+MCRI.US,D,20091201,000000,7.55,7.81,7.45,7.68,19526,0
+MCRI.US,D,20091202,000000,7.71,8,7.71,7.85,13455,0
+MCRI.US,D,20091203,000000,7.9,7.9,7.62,7.66,19752,0
+MCRI.US,D,20091204,000000,7.84,7.9,7.57,7.88,27259,0
+MCRI.US,D,20091207,000000,7.86,7.86,7.42,7.49,59038,0
+MCRI.US,D,20091208,000000,7.41,7.41,7.16,7.22,33416,0
+MCRI.US,D,20091209,000000,7.21,7.24,7.1,7.15,57787,0
+MCRI.US,D,20091210,000000,7.19,7.37,7.11,7.36,53284,0
+MCRI.US,D,20091211,000000,7.42,7.63,7.38,7.6,34215,0
+MCRI.US,D,20091214,000000,7.67,7.85,7.43,7.67,65386,0
+MCRI.US,D,20091215,000000,7.62,7.83,7.42,7.63,34303,0
+MCRI.US,D,20091216,000000,7.69,7.69,7.42,7.52,25167,0
+MCRI.US,D,20091217,000000,7.44,7.62,7.4,7.53,31704,0
+MCRI.US,D,20091218,000000,7.62,7.75,7.41,7.5,274245,0
+MCRI.US,D,20091221,000000,7.53,7.74,7.26,7.71,51767,0
+MCRI.US,D,20091222,000000,7.72,7.8,7.65,7.69,16669,0
+MCRI.US,D,20091223,000000,7.7,7.99,7.68,7.95,25807,0
+MCRI.US,D,20091224,000000,7.99,8.1,7.92,8.04,28997,0
+MCRI.US,D,20091228,000000,8.08,8.1,7.82,7.91,25861,0
+MCRI.US,D,20091229,000000,7.95,8,7.6,7.95,20710,0
+MCRI.US,D,20091230,000000,7.94,8.16,7.76,8.16,15102,0
+MCRI.US,D,20091231,000000,8.17,8.2,8.07,8.1,11458,0
+MCRI.US,D,20100104,000000,8.16,8.5,8.05,8.5,32521,0
+MCRI.US,D,20100105,000000,8.49,8.74,8.11,8.28,69714,0
+MCRI.US,D,20100106,000000,8.24,8.44,8.05,8.16,31339,0
+MCRI.US,D,20100107,000000,8.19,8.26,7.79,8.25,64732,0
+MCRI.US,D,20100108,000000,8.2,8.2,7.93,8,53464,0
+MCRI.US,D,20100111,000000,8.07,8.1,7.82,7.86,16360,0
+MCRI.US,D,20100112,000000,7.8,8.02,7.54,7.6,48983,0
+MCRI.US,D,20100113,000000,7.61,8.02,7.54,7.71,50172,0
+MCRI.US,D,20100114,000000,7.71,7.87,7.68,7.79,27144,0
+MCRI.US,D,20100115,000000,7.82,7.87,7.61,7.64,37841,0
+MCRI.US,D,20100119,000000,7.63,8.06,7.63,8.02,43629,0
+MCRI.US,D,20100120,000000,7.59,7.99,7.59,7.76,32267,0
+MCRI.US,D,20100121,000000,7.78,7.84,7.7,7.75,43495,0
+MCRI.US,D,20100122,000000,7.71,7.85,7.45,7.47,45987,0
+MCRI.US,D,20100125,000000,7.47,7.69,7.38,7.42,29764,0
+MCRI.US,D,20100126,000000,7.39,7.43,7.06,7.06,23060,0
+MCRI.US,D,20100127,000000,7.07,7.18,7.06,7.09,27283,0
+MCRI.US,D,20100128,000000,7.13,7.33,7.06,7.07,26617,0
+MCRI.US,D,20100129,000000,7.12,7.32,7.09,7.15,31800,0
+MCRI.US,D,20100201,000000,7.16,7.3,6.92,6.97,29075,0
+MCRI.US,D,20100202,000000,6.95,7.16,6.83,7.02,33942,0
+MCRI.US,D,20100203,000000,7,7.18,6.83,6.96,25631,0
+MCRI.US,D,20100204,000000,6.88,6.9,6.51,6.51,40823,0
+MCRI.US,D,20100205,000000,6.5,6.81,6.5,6.81,25140,0
+MCRI.US,D,20100208,000000,6.63,6.74,6.51,6.56,32724,0
+MCRI.US,D,20100209,000000,6.66,7.08,6.66,6.92,26245,0
+MCRI.US,D,20100210,000000,6.89,6.93,6.66,6.72,10091,0
+MCRI.US,D,20100211,000000,6.68,6.91,6.67,6.91,26631,0
+MCRI.US,D,20100212,000000,6.75,7.28,6.75,7.13,36972,0
+MCRI.US,D,20100216,000000,7.17,7.29,6.86,7.09,55857,0
+MCRI.US,D,20100217,000000,7.13,7.23,7.03,7.09,57532,0
+MCRI.US,D,20100218,000000,7.11,7.11,6.94,7,36915,0
+MCRI.US,D,20100219,000000,7,7.24,7,7.21,13833,0
+MCRI.US,D,20100222,000000,7.21,7.53,7.15,7.4,18403,0
+MCRI.US,D,20100223,000000,7.4,7.58,7.33,7.51,26472,0
+MCRI.US,D,20100224,000000,7.49,7.5,7.28,7.42,18154,0
+MCRI.US,D,20100225,000000,7.3,7.38,7.16,7.32,14405,0
+MCRI.US,D,20100226,000000,7.33,7.73,7.31,7.45,48643,0
+MCRI.US,D,20100301,000000,7.65,7.65,7.43,7.48,52790,0
+MCRI.US,D,20100302,000000,7.61,7.72,7.52,7.72,39178,0
+MCRI.US,D,20100303,000000,7.75,7.87,7.64,7.8,39097,0
+MCRI.US,D,20100304,000000,7.8,8.02,7.8,7.94,40115,0
+MCRI.US,D,20100305,000000,7.96,8.43,7.83,8.34,47705,0
+MCRI.US,D,20100308,000000,8.38,8.56,8.34,8.42,22798,0
+MCRI.US,D,20100309,000000,8.36,8.51,8.25,8.36,55379,0
+MCRI.US,D,20100310,000000,8.34,8.53,7.91,8.25,53263,0
+MCRI.US,D,20100311,000000,8.16,8.28,7.89,7.99,65510,0
+MCRI.US,D,20100312,000000,8.24,8.24,7.88,7.97,27625,0
+MCRI.US,D,20100315,000000,7.98,7.99,7.8,7.92,93713,0
+MCRI.US,D,20100316,000000,7.9,7.95,7.7,7.91,22840,0
+MCRI.US,D,20100317,000000,7.95,8.25,7.95,8.21,149416,0
+MCRI.US,D,20100318,000000,8.23,8.57,8.23,8.38,23832,0
+MCRI.US,D,20100319,000000,8.45,8.65,8.28,8.64,102767,0
+MCRI.US,D,20100322,000000,8.6,9.24,8.32,9.22,38510,0
+MCRI.US,D,20100323,000000,9.27,9.46,9.18,9.37,32442,0
+MCRI.US,D,20100324,000000,9.36,9.43,9.25,9.25,20286,0
+MCRI.US,D,20100325,000000,9.3,9.57,9.17,9.21,34037,0
+MCRI.US,D,20100326,000000,9.22,9.59,9.22,9.27,33513,0
+MCRI.US,D,20100329,000000,9.32,9.32,8.73,8.86,48088,0
+MCRI.US,D,20100330,000000,8.9,8.99,8.81,8.86,14468,0
+MCRI.US,D,20100331,000000,8.8,8.93,8.5,8.5,23224,0
+MCRI.US,D,20100401,000000,8.62,8.9,8.51,8.78,20326,0
+MCRI.US,D,20100405,000000,8.79,9.19,8.79,9.05,24988,0
+MCRI.US,D,20100406,000000,9.02,9.29,8.78,8.97,18324,0
+MCRI.US,D,20100407,000000,8.93,9.17,8.88,9.03,22583,0
+MCRI.US,D,20100408,000000,8.91,9.31,8.8,9.15,23622,0
+MCRI.US,D,20100409,000000,9.15,9.47,8.85,9.31,37803,0
+MCRI.US,D,20100412,000000,9.25,9.39,9.08,9.27,12159,0
+MCRI.US,D,20100413,000000,9.23,9.45,9.23,9.32,9262,0
+MCRI.US,D,20100414,000000,9.48,9.73,9.42,9.69,27512,0
+MCRI.US,D,20100415,000000,9.71,9.71,9.46,9.52,26403,0
+MCRI.US,D,20100416,000000,9.52,9.71,9.33,9.39,53115,0
+MCRI.US,D,20100419,000000,9.35,9.59,9.28,9.33,38458,0
+MCRI.US,D,20100420,000000,9.34,9.82,9.34,9.82,21847,0
+MCRI.US,D,20100421,000000,9.78,10.29,9.67,10.16,62207,0
+MCRI.US,D,20100422,000000,10.66,11.48,10.66,11.16,93465,0
+MCRI.US,D,20100423,000000,11.05,11.97,11.05,11.69,65927,0
+MCRI.US,D,20100426,000000,11.71,12.08,11.71,11.85,32115,0
+MCRI.US,D,20100427,000000,11.75,11.85,11.06,11.44,58730,0
+MCRI.US,D,20100428,000000,11.71,12.07,11.55,12.05,95588,0
+MCRI.US,D,20100429,000000,12.02,12.25,11.92,12.17,50213,0
+MCRI.US,D,20100430,000000,12.22,12.28,11.59,11.64,49615,0
+MCRI.US,D,20100503,000000,11.7,12.32,11.43,12.3,43378,0
+MCRI.US,D,20100504,000000,12.06,12.13,11.77,11.86,38021,0
+MCRI.US,D,20100505,000000,11.79,12.26,11.59,12.01,30782,0
+MCRI.US,D,20100506,000000,11.96,12.11,10.88,11.1,44348,0
+MCRI.US,D,20100507,000000,10.96,11.64,10.49,10.73,126809,0
+MCRI.US,D,20100510,000000,11.38,11.58,10.88,11.37,61294,0
+MCRI.US,D,20100511,000000,11.22,12.05,10.31,11.85,50021,0
+MCRI.US,D,20100512,000000,11.76,12.03,11.63,12.03,63511,0
+MCRI.US,D,20100513,000000,11.95,12.21,11.88,12.2,46466,0
+MCRI.US,D,20100514,000000,12.19,12.22,11.78,12.17,32000,0
+MCRI.US,D,20100517,000000,12.25,12.35,11.92,12.33,35865,0
+MCRI.US,D,20100518,000000,12.36,12.48,12.14,12.21,37393,0
+MCRI.US,D,20100519,000000,12.18,12.2,11.85,12.04,20105,0
+MCRI.US,D,20100520,000000,11.66,11.75,11.18,11.22,35964,0
+MCRI.US,D,20100521,000000,11,11.46,10.77,11.33,36742,0
+MCRI.US,D,20100524,000000,11.48,11.77,11.28,11.32,21754,0
+MCRI.US,D,20100525,000000,11.03,11.25,10.52,10.94,61646,0
+MCRI.US,D,20100526,000000,11,11.26,10.87,11.05,50320,0
+MCRI.US,D,20100527,000000,11.32,11.97,11.16,11.9,31750,0
+MCRI.US,D,20100528,000000,11.75,11.89,11.4,11.58,34308,0
+MCRI.US,D,20100601,000000,11.42,11.66,11.13,11.39,40450,0
+MCRI.US,D,20100602,000000,11.06,12,11.06,12,47131,0
+MCRI.US,D,20100603,000000,11.95,12.13,11.81,12.07,45050,0
+MCRI.US,D,20100604,000000,11.83,11.94,11.27,11.29,34962,0
+MCRI.US,D,20100607,000000,11.93,11.93,10.75,10.76,26685,0
+MCRI.US,D,20100608,000000,11.09,11.09,10.17,10.4,34911,0
+MCRI.US,D,20100609,000000,10.53,10.9,10.29,10.47,43654,0
+MCRI.US,D,20100610,000000,10.68,10.82,10.3,10.72,84543,0
+MCRI.US,D,20100611,000000,10.59,11.38,10.36,11.31,42493,0
+MCRI.US,D,20100614,000000,11.31,11.77,11.07,11.14,56341,0
+MCRI.US,D,20100615,000000,11.14,11.75,10.93,11.56,59890,0
+MCRI.US,D,20100616,000000,11.44,11.44,11.06,11.18,47915,0
+MCRI.US,D,20100617,000000,11.31,11.31,11,11.15,14570,0
+MCRI.US,D,20100618,000000,11.24,11.27,11,11.2,40792,0
+MCRI.US,D,20100621,000000,11.39,11.65,11.06,11.15,17003,0
+MCRI.US,D,20100622,000000,11.22,11.31,10.72,10.73,27217,0
+MCRI.US,D,20100623,000000,10.69,11.06,10.52,11.03,21344,0
+MCRI.US,D,20100624,000000,10.92,11.23,10.79,10.79,15465,0
+MCRI.US,D,20100625,000000,10.88,11.67,10.8,11.63,308151,0
+MCRI.US,D,20100628,000000,11.55,11.95,11.39,11.43,33830,0
+MCRI.US,D,20100629,000000,11.39,11.39,10.75,10.84,33106,0
+MCRI.US,D,20100630,000000,10.87,10.95,10.08,10.13,45370,0
+MCRI.US,D,20100701,000000,10.19,10.54,10.13,10.39,93067,0
+MCRI.US,D,20100702,000000,10.51,10.58,10.15,10.25,75175,0
+MCRI.US,D,20100706,000000,10.47,10.47,9.95,9.96,34993,0
+MCRI.US,D,20100707,000000,10.04,10.42,9.75,10.37,52418,0
+MCRI.US,D,20100708,000000,10.46,10.54,10.23,10.26,33541,0
+MCRI.US,D,20100709,000000,10.23,10.68,10.23,10.49,33749,0
+MCRI.US,D,20100712,000000,10.42,10.48,10.18,10.2,20263,0
+MCRI.US,D,20100713,000000,10.4,10.61,10.22,10.61,55610,0
+MCRI.US,D,20100714,000000,10.53,10.92,10.53,10.87,17675,0
+MCRI.US,D,20100715,000000,10.93,10.93,10.56,10.71,14287,0
+MCRI.US,D,20100716,000000,10.58,10.66,9.93,9.93,40968,0
+MCRI.US,D,20100719,000000,9.96,10.1,9.64,10.01,37940,0
+MCRI.US,D,20100720,000000,9.89,10.35,9.68,10.33,31897,0
+MCRI.US,D,20100721,000000,10.44,10.58,10.1,10.17,41908,0
+MCRI.US,D,20100722,000000,10.38,10.72,10.38,10.65,37860,0
+MCRI.US,D,20100723,000000,10.56,11,10.38,10.87,27450,0
+MCRI.US,D,20100726,000000,10.99,11.19,10.86,11.09,24234,0
+MCRI.US,D,20100727,000000,11.25,11.38,10.96,11.15,39774,0
+MCRI.US,D,20100728,000000,11.12,11.12,10.41,10.48,22245,0
+MCRI.US,D,20100729,000000,10.59,10.75,10.2,10.55,15517,0
+MCRI.US,D,20100730,000000,10.32,10.77,10.32,10.65,10356,0
+MCRI.US,D,20100802,000000,10.89,10.89,10.5,10.8,94329,0
+MCRI.US,D,20100803,000000,10.77,11.74,10.64,11.26,163232,0
+MCRI.US,D,20100804,000000,11.37,11.7,11.3,11.46,38811,0
+MCRI.US,D,20100805,000000,11.26,11.26,10.82,10.82,11598,0
+MCRI.US,D,20100806,000000,10.72,10.99,10.39,10.76,28562,0
+MCRI.US,D,20100809,000000,10.91,10.99,10.5,10.94,24275,0
+MCRI.US,D,20100810,000000,10.82,11,10.57,10.87,40153,0
+MCRI.US,D,20100811,000000,10.64,10.96,10.3,10.48,76234,0
+MCRI.US,D,20100812,000000,10.23,10.58,10.23,10.42,50894,0
+MCRI.US,D,20100813,000000,10.35,10.6,10.1,10.14,30901,0
+MCRI.US,D,20100816,000000,10.1,10.27,9.77,9.92,28673,0
+MCRI.US,D,20100817,000000,10.08,10.55,10.06,10.47,17596,0
+MCRI.US,D,20100818,000000,10.49,11,10.15,10.94,41087,0
+MCRI.US,D,20100819,000000,10.85,10.85,10.07,10.07,40123,0
+MCRI.US,D,20100820,000000,10.06,10.24,9.75,10.17,37922,0
+MCRI.US,D,20100823,000000,10.22,10.22,9.62,9.65,22333,0
+MCRI.US,D,20100824,000000,9.56,9.73,9.25,9.5,36718,0
+MCRI.US,D,20100825,000000,9.4,10.11,9.4,10.09,13914,0
+MCRI.US,D,20100826,000000,10,10.09,9.61,9.62,13469,0
+MCRI.US,D,20100827,000000,9.79,9.99,9.59,9.96,12317,0
+MCRI.US,D,20100830,000000,9.88,10,9.43,9.46,19080,0
+MCRI.US,D,20100831,000000,9.48,9.62,9.31,9.52,19345,0
+MCRI.US,D,20100901,000000,9.71,10.13,9.46,10.13,24478,0
+MCRI.US,D,20100902,000000,10.03,10.53,9.94,10.38,44532,0
+MCRI.US,D,20100903,000000,10.55,10.64,10.26,10.44,14975,0
+MCRI.US,D,20100907,000000,10.4,10.4,10,10.02,12010,0
+MCRI.US,D,20100908,000000,10.04,10.39,10.03,10.2,13105,0
+MCRI.US,D,20100909,000000,10.41,10.41,10.06,10.12,4214,0
+MCRI.US,D,20100910,000000,10.11,10.18,10.04,10.1,4921,0
+MCRI.US,D,20100913,000000,10.16,10.37,10.13,10.31,10958,0
+MCRI.US,D,20100914,000000,10.31,10.66,10.22,10.43,29370,0
+MCRI.US,D,20100915,000000,10.35,10.55,10.35,10.47,75868,0
+MCRI.US,D,20100916,000000,10.52,10.61,10.49,10.6,9762,0
+MCRI.US,D,20100917,000000,10.74,10.74,10.4,10.63,24916,0
+MCRI.US,D,20100920,000000,10.63,10.7,10.31,10.68,25686,0
+MCRI.US,D,20100921,000000,10.58,10.7,10.46,10.61,12546,0
+MCRI.US,D,20100922,000000,10.53,10.69,10.47,10.67,17453,0
+MCRI.US,D,20100923,000000,10.53,10.7,10.4,10.45,24318,0
+MCRI.US,D,20100924,000000,10.65,10.65,10.38,10.54,13667,0
+MCRI.US,D,20100927,000000,10.55,11.01,10.52,11.01,39682,0
+MCRI.US,D,20100928,000000,11,11.24,10.89,11.22,22567,0
+MCRI.US,D,20100929,000000,11.14,11.16,10.87,11.14,14263,0
+MCRI.US,D,20100930,000000,11.19,11.24,10.9,11.22,23209,0
+MCRI.US,D,20101001,000000,11.22,11.24,10.95,11.09,42668,0
+MCRI.US,D,20101004,000000,11.11,11.25,11.05,11.1,13844,0
+MCRI.US,D,20101005,000000,11.28,11.53,11.21,11.51,19130,0
+MCRI.US,D,20101006,000000,11.45,11.49,11.22,11.42,27168,0
+MCRI.US,D,20101007,000000,11.37,11.54,11.24,11.4,14284,0
+MCRI.US,D,20101008,000000,11.56,11.95,11.46,11.87,20491,0
+MCRI.US,D,20101011,000000,11.89,11.89,11.26,11.26,30637,0
+MCRI.US,D,20101012,000000,11.21,11.76,11.2,11.69,16537,0
+MCRI.US,D,20101013,000000,11.73,12.02,11.6,11.95,19261,0
+MCRI.US,D,20101014,000000,12.09,12.42,11.9,12.11,41631,0
+MCRI.US,D,20101015,000000,12.39,12.39,12,12.06,27667,0
+MCRI.US,D,20101018,000000,12.13,12.49,12.11,12.27,21015,0
+MCRI.US,D,20101019,000000,12,12.39,11.73,11.86,24242,0
+MCRI.US,D,20101020,000000,11.97,11.97,11.53,11.63,24477,0
+MCRI.US,D,20101021,000000,11.66,12.04,11,11.48,34082,0
+MCRI.US,D,20101022,000000,11.5,11.67,11.48,11.67,6495,0
+MCRI.US,D,20101025,000000,11.74,11.97,11.6,11.87,14253,0
+MCRI.US,D,20101026,000000,11.75,11.84,11.64,11.74,9997,0
+MCRI.US,D,20101027,000000,11.68,11.71,11.06,11.41,16894,0
+MCRI.US,D,20101028,000000,11.55,11.66,11.49,11.53,7496,0
+MCRI.US,D,20101029,000000,11.48,11.61,11.1,11.55,25413,0
+MCRI.US,D,20101101,000000,11.39,11.85,11.16,11.23,22612,0
+MCRI.US,D,20101102,000000,11.42,11.8,11.23,11.68,26062,0
+MCRI.US,D,20101103,000000,11.86,12,11.79,12,9149,0
+MCRI.US,D,20101104,000000,12.21,12.6,11.96,12.38,51411,0
+MCRI.US,D,20101105,000000,12.48,12.5,11.78,11.85,24145,0
+MCRI.US,D,20101108,000000,11.77,11.93,11.65,11.87,14174,0
+MCRI.US,D,20101109,000000,11.92,11.92,11.49,11.55,31104,0
+MCRI.US,D,20101110,000000,11.54,12.05,11.54,12.02,17628,0
+MCRI.US,D,20101111,000000,11.84,12.2,11.7,11.79,10147,0
+MCRI.US,D,20101112,000000,11.63,11.79,11.54,11.54,8773,0
+MCRI.US,D,20101115,000000,11.63,11.88,11.54,11.86,18337,0
+MCRI.US,D,20101116,000000,11.78,12.03,11.48,11.78,22903,0
+MCRI.US,D,20101117,000000,11.75,11.93,11.62,11.67,10092,0
+MCRI.US,D,20101118,000000,11.9,12.09,11.82,12.05,20051,0
+MCRI.US,D,20101119,000000,12.06,12.07,11.98,12.06,10654,0
+MCRI.US,D,20101122,000000,11.95,12.12,11.66,12.02,13666,0
+MCRI.US,D,20101123,000000,11.81,11.9,11.71,11.86,8998,0
+MCRI.US,D,20101124,000000,12.23,12.25,11.92,12.15,14441,0
+MCRI.US,D,20101126,000000,12.11,12.11,11.98,12.03,12855,0
+MCRI.US,D,20101129,000000,11.91,12.08,11.78,12.07,12850,0
+MCRI.US,D,20101130,000000,12,12.07,11.82,12.01,30648,0
+MCRI.US,D,20101201,000000,12.09,12.1,11.98,12.06,20897,0
+MCRI.US,D,20101202,000000,11.96,12.05,11.89,12.05,7998,0
+MCRI.US,D,20101203,000000,11.91,12.07,11.77,12.01,14296,0
+MCRI.US,D,20101206,000000,11.95,12.04,11.82,12.03,8076,0
+MCRI.US,D,20101207,000000,12.1,12.2,11.99,12.14,22902,0
+MCRI.US,D,20101208,000000,12.2,12.2,12.06,12.12,11457,0
+MCRI.US,D,20101209,000000,12.16,12.2,11.91,12.2,61528,0
+MCRI.US,D,20101210,000000,12.15,12.5,12.08,12.49,19217,0
+MCRI.US,D,20101213,000000,12.48,12.75,12.4,12.57,19964,0
+MCRI.US,D,20101214,000000,12.6,12.72,12.47,12.68,32272,0
+MCRI.US,D,20101215,000000,12.68,12.91,12.52,12.59,22179,0
+MCRI.US,D,20101216,000000,12.5,13.16,12.5,13.04,24512,0
+MCRI.US,D,20101217,000000,13.04,13.35,12.84,13.25,54463,0
+MCRI.US,D,20101220,000000,13.27,13.51,12.95,13.1,35834,0
+MCRI.US,D,20101221,000000,13.15,13.34,13,13.28,22649,0
+MCRI.US,D,20101222,000000,13.19,13.29,12.92,13.01,18127,0
+MCRI.US,D,20101223,000000,13,13.05,12.94,12.99,15201,0
+MCRI.US,D,20101227,000000,13,13.07,12.7,13.04,9354,0
+MCRI.US,D,20101228,000000,13.04,13.04,12.83,12.91,11784,0
+MCRI.US,D,20101229,000000,12.92,13.05,12.7,12.75,7801,0
+MCRI.US,D,20101230,000000,12.79,13.07,12.79,12.92,8551,0
+MCRI.US,D,20101231,000000,12.94,12.94,12.5,12.5,14428,0
+MCRI.US,D,20110103,000000,12.94,13.18,12.79,13.11,52692,0
+MCRI.US,D,20110104,000000,12.96,12.99,12.6,12.62,15005,0
+MCRI.US,D,20110105,000000,12.56,12.77,12.5,12.73,18273,0
+MCRI.US,D,20110106,000000,12.73,12.79,12.56,12.63,14219,0
+MCRI.US,D,20110107,000000,12.46,12.63,12.04,12.44,26681,0
+MCRI.US,D,20110110,000000,12.01,12.72,12.01,12.44,73806,0
+MCRI.US,D,20110111,000000,12.47,12.55,12.14,12.35,14387,0
+MCRI.US,D,20110112,000000,12.43,12.49,12.3,12.36,10784,0
+MCRI.US,D,20110113,000000,12.55,12.58,12.23,12.44,12189,0
+MCRI.US,D,20110114,000000,12.39,12.57,12.31,12.53,10341,0
+MCRI.US,D,20110118,000000,12.53,12.61,12.16,12.28,25851,0
+MCRI.US,D,20110119,000000,12.34,12.34,11.83,11.84,25572,0
+MCRI.US,D,20110120,000000,11.73,12.12,11.73,11.75,37260,0
+MCRI.US,D,20110121,000000,11.84,11.84,11.43,11.55,23612,0
+MCRI.US,D,20110124,000000,11.56,11.72,11.52,11.6,12061,0
+MCRI.US,D,20110125,000000,11.51,11.76,11.34,11.39,31137,0
+MCRI.US,D,20110126,000000,11.39,11.88,11.12,11.58,13236,0
+MCRI.US,D,20110127,000000,11.63,11.63,11.48,11.51,8225,0
+MCRI.US,D,20110128,000000,11.45,11.61,10.72,10.73,27066,0
+MCRI.US,D,20110131,000000,10.86,11.1,10.6,10.84,20549,0
+MCRI.US,D,20110201,000000,10.9,11.06,10.81,10.94,10609,0
+MCRI.US,D,20110202,000000,10.95,11.29,10.95,11.12,9132,0
+MCRI.US,D,20110203,000000,11.15,11.91,11.1,11.12,10337,0
+MCRI.US,D,20110204,000000,11.19,11.19,10.98,10.98,24497,0
+MCRI.US,D,20110207,000000,11.03,11.2,11.03,11.12,4653,0
+MCRI.US,D,20110208,000000,11.15,11.24,10.96,11.24,11836,0
+MCRI.US,D,20110209,000000,11.15,11.32,11.04,11.24,21126,0
+MCRI.US,D,20110210,000000,11.2,11.32,11.01,11.23,13658,0
+MCRI.US,D,20110211,000000,11.13,11.61,11.13,11.61,22440,0
+MCRI.US,D,20110214,000000,11.56,11.56,11.01,11.22,16141,0
+MCRI.US,D,20110215,000000,11.11,11.26,11.04,11.05,32886,0
+MCRI.US,D,20110216,000000,11.14,11.16,11.07,11.16,4922,0
+MCRI.US,D,20110218,000000,11.22,11.39,11.04,11.12,16163,0
+MCRI.US,D,20110222,000000,11.05,11.2,10.69,10.7,27736,0
+MCRI.US,D,20110223,000000,10.78,10.85,10.12,10.29,17757,0
+MCRI.US,D,20110224,000000,10.32,10.8,10.06,10.66,25793,0
+MCRI.US,D,20110225,000000,10.7,11.21,10.3,11.07,23722,0
+MCRI.US,D,20110228,000000,11.02,11.03,10.3,10.45,44267,0
+MCRI.US,D,20110301,000000,10.55,10.57,10.11,10.12,17453,0
+MCRI.US,D,20110302,000000,10.14,10.16,9.95,10.01,20637,0
+MCRI.US,D,20110303,000000,9.88,10.23,9.86,10.23,15849,0
+MCRI.US,D,20110304,000000,10.19,10.41,10.02,10.41,15429,0
+MCRI.US,D,20110307,000000,10.39,10.39,10.11,10.12,13158,0
+MCRI.US,D,20110308,000000,10.32,10.73,10.32,10.63,12952,0
+MCRI.US,D,20110309,000000,10.55,10.75,10.55,10.69,3767,0
+MCRI.US,D,20110310,000000,10.49,10.61,10.04,10.04,23371,0
+MCRI.US,D,20110311,000000,10.04,10.07,9.87,9.9,15132,0
+MCRI.US,D,20110314,000000,9.75,9.97,9.68,9.94,23147,0
+MCRI.US,D,20110315,000000,9.93,10,9.58,9.93,11905,0
+MCRI.US,D,20110316,000000,9.94,10.12,9.88,10.05,26471,0
+MCRI.US,D,20110317,000000,10.28,10.28,9.75,9.79,11470,0
+MCRI.US,D,20110318,000000,9.89,9.97,9.66,9.79,60356,0
+MCRI.US,D,20110321,000000,9.88,10.23,9.88,10.22,14171,0
+MCRI.US,D,20110322,000000,10.09,10.23,10.03,10.17,11049,0
+MCRI.US,D,20110323,000000,10.05,10.25,9.91,10.21,8250,0
+MCRI.US,D,20110324,000000,10.29,10.39,10.25,10.33,6922,0
+MCRI.US,D,20110325,000000,10.45,10.51,10.24,10.39,10895,0
+MCRI.US,D,20110328,000000,10.4,10.4,10.13,10.21,6765,0
+MCRI.US,D,20110329,000000,10.2,10.25,10.15,10.19,9037,0
+MCRI.US,D,20110330,000000,10.28,10.38,10.26,10.38,12586,0
+MCRI.US,D,20110331,000000,10.32,10.4,10.21,10.4,26018,0
+MCRI.US,D,20110401,000000,10.64,10.85,10.48,10.79,20458,0
+MCRI.US,D,20110404,000000,10.88,10.88,10.62,10.74,6311,0
+MCRI.US,D,20110405,000000,10.67,11.01,10.66,11.01,10675,0
+MCRI.US,D,20110406,000000,10.95,11.25,10.95,11.22,12509,0
+MCRI.US,D,20110407,000000,11.21,11.75,11.21,11.7,37727,0
+MCRI.US,D,20110408,000000,11.78,11.78,11.27,11.33,17946,0
+MCRI.US,D,20110411,000000,11.34,11.34,11.05,11.09,9257,0
+MCRI.US,D,20110412,000000,11.33,11.33,11.06,11.07,16038,0
+MCRI.US,D,20110413,000000,11.21,11.21,11.08,11.11,13352,0
+MCRI.US,D,20110414,000000,10.96,11.07,10.91,11.06,6570,0
+MCRI.US,D,20110415,000000,11.09,11.25,11.03,11.22,12193,0
+MCRI.US,D,20110418,000000,10.98,11.17,10.95,10.96,7386,0
+MCRI.US,D,20110419,000000,11.05,11.09,10.88,10.94,7440,0
+MCRI.US,D,20110420,000000,10.87,11.24,10.87,11.16,14294,0
+MCRI.US,D,20110421,000000,11.37,11.37,10.5,10.92,21352,0
+MCRI.US,D,20110425,000000,10.84,11.02,10.84,11,14725,0
+MCRI.US,D,20110426,000000,11.05,11.24,11.03,11.23,6646,0
+MCRI.US,D,20110427,000000,11.21,11.4,11.21,11.38,7067,0
+MCRI.US,D,20110428,000000,11.38,11.51,11.34,11.51,7094,0
+MCRI.US,D,20110429,000000,11.71,11.75,11.43,11.46,13868,0
+MCRI.US,D,20110502,000000,11.33,11.48,11.21,11.21,8637,0
+MCRI.US,D,20110503,000000,11.19,11.19,10.77,10.88,15549,0
+MCRI.US,D,20110504,000000,10.89,10.94,10.69,10.73,17568,0
+MCRI.US,D,20110505,000000,10.73,10.76,10.39,10.42,13199,0
+MCRI.US,D,20110506,000000,10.46,10.63,10.24,10.26,17491,0
+MCRI.US,D,20110509,000000,10.27,10.27,10.07,10.14,20107,0
+MCRI.US,D,20110510,000000,10.31,10.49,10.22,10.49,26417,0
+MCRI.US,D,20110511,000000,10.48,10.53,10.23,10.23,14269,0
+MCRI.US,D,20110512,000000,10.15,10.3,10.15,10.21,9531,0
+MCRI.US,D,20110513,000000,10.23,10.3,10.2,10.27,27826,0
+MCRI.US,D,20110516,000000,10.16,10.3,9.98,10,43395,0
+MCRI.US,D,20110517,000000,10.02,10.02,9.64,9.67,58346,0
+MCRI.US,D,20110518,000000,9.69,9.71,9.56,9.63,68934,0
+MCRI.US,D,20110519,000000,9.63,9.74,9.57,9.65,31692,0
+MCRI.US,D,20110520,000000,9.65,9.67,9.42,9.53,44329,0
+MCRI.US,D,20110523,000000,9.28,9.64,9.2,9.24,42111,0
+MCRI.US,D,20110524,000000,9.36,9.36,9,9,38746,0
+MCRI.US,D,20110525,000000,9,9.43,8.86,9.39,38002,0
+MCRI.US,D,20110526,000000,9.38,9.69,9.37,9.63,33016,0
+MCRI.US,D,20110527,000000,9.71,9.74,9.25,9.25,33481,0
+MCRI.US,D,20110531,000000,9.41,9.6,9.31,9.32,250474,0
+MCRI.US,D,20110601,000000,9.32,9.32,9.06,9.07,35009,0
+MCRI.US,D,20110602,000000,9.12,9.15,8.9,9.11,37590,0
+MCRI.US,D,20110603,000000,8.94,9.32,8.94,9.04,46574,0
+MCRI.US,D,20110606,000000,8.96,9.23,8.77,8.91,37115,0
+MCRI.US,D,20110607,000000,9,9.21,9,9.11,20406,0
+MCRI.US,D,20110608,000000,9.06,9.35,9.06,9.21,28233,0
+MCRI.US,D,20110609,000000,9.32,9.49,9.14,9.4,17223,0
+MCRI.US,D,20110610,000000,9.39,9.58,9.32,9.32,26733,0
+MCRI.US,D,20110613,000000,9.39,9.43,9.2,9.22,11899,0
+MCRI.US,D,20110614,000000,9.37,9.44,9.19,9.41,10998,0
+MCRI.US,D,20110615,000000,9.24,9.49,9.19,9.39,16666,0
+MCRI.US,D,20110616,000000,9.32,9.5,9.31,9.47,9225,0
+MCRI.US,D,20110617,000000,9.55,9.67,9.52,9.56,36182,0
+MCRI.US,D,20110620,000000,9.62,9.76,9.46,9.72,10419,0
+MCRI.US,D,20110621,000000,9.84,10.03,9.59,9.77,20972,0
+MCRI.US,D,20110622,000000,9.72,9.81,9.51,9.51,10109,0
+MCRI.US,D,20110623,000000,9.38,9.67,9.14,9.67,28367,0
+MCRI.US,D,20110624,000000,9.62,10.1,9.38,10.1,277977,0
+MCRI.US,D,20110627,000000,10.04,10.13,9.64,10.04,49755,0
+MCRI.US,D,20110628,000000,10.11,10.88,10.06,10.82,37187,0
+MCRI.US,D,20110629,000000,10.82,10.83,10.3,10.36,56477,0
+MCRI.US,D,20110630,000000,10.4,10.45,10.21,10.44,17101,0
+MCRI.US,D,20110701,000000,10.44,10.44,10.06,10.07,16815,0
+MCRI.US,D,20110705,000000,10.14,10.18,9.82,10.18,13577,0
+MCRI.US,D,20110706,000000,10.17,10.3,10.02,10.29,31108,0
+MCRI.US,D,20110707,000000,10.42,10.86,10.28,10.66,123784,0
+MCRI.US,D,20110708,000000,10.56,10.56,10.27,10.32,29572,0
+MCRI.US,D,20110711,000000,10.39,10.39,10,10.02,17395,0
+MCRI.US,D,20110712,000000,10.02,10.33,10,10.2,23753,0
+MCRI.US,D,20110713,000000,10.1,10.35,9.86,10.13,37858,0
+MCRI.US,D,20110714,000000,10.07,10.32,9.95,10.04,46247,0
+MCRI.US,D,20110715,000000,10.05,10.33,10.05,10.31,21378,0
+MCRI.US,D,20110718,000000,10.03,10.45,10.03,10.07,6314,0
+MCRI.US,D,20110719,000000,10.68,10.68,10.25,10.39,14719,0
+MCRI.US,D,20110720,000000,10.39,10.75,10.02,10.59,37793,0
+MCRI.US,D,20110721,000000,10.85,11.67,10.77,11.5,72758,0
+MCRI.US,D,20110722,000000,11.5,11.75,11.45,11.63,61349,0
+MCRI.US,D,20110725,000000,11.5,11.67,11.36,11.52,42182,0
+MCRI.US,D,20110726,000000,11.52,11.63,11.43,11.5,32575,0
+MCRI.US,D,20110727,000000,11.45,11.63,11.12,11.3,36296,0
+MCRI.US,D,20110728,000000,11.36,11.36,11.18,11.23,20099,0
+MCRI.US,D,20110729,000000,11.22,11.6,11.17,11.55,66783,0
+MCRI.US,D,20110801,000000,11.62,11.62,11.25,11.42,20948,0
+MCRI.US,D,20110802,000000,11.34,11.34,10.93,10.98,33091,0
+MCRI.US,D,20110803,000000,11.03,11.35,10.86,11.28,37913,0
+MCRI.US,D,20110804,000000,11.08,11.38,10.66,10.94,72819,0
+MCRI.US,D,20110805,000000,11.06,11.09,10.44,10.8,19084,0
+MCRI.US,D,20110808,000000,10.51,10.88,9.7,9.87,37000,0
+MCRI.US,D,20110809,000000,10.15,10.5,9.4,10.41,36178,0
+MCRI.US,D,20110810,000000,10,10.29,8.9,8.96,52814,0
+MCRI.US,D,20110811,000000,9.09,9.64,8.88,9.5,38787,0
+MCRI.US,D,20110812,000000,9.48,9.61,9.18,9.3,31593,0
+MCRI.US,D,20110815,000000,9.39,10.6,9.39,10.47,62086,0
+MCRI.US,D,20110816,000000,10.51,10.51,10.14,10.22,20114,0
+MCRI.US,D,20110817,000000,10.28,10.52,10.02,10.11,13691,0
+MCRI.US,D,20110818,000000,9.85,10.04,9.43,9.71,45423,0
+MCRI.US,D,20110819,000000,9.59,10.05,9.37,9.43,17598,0
+MCRI.US,D,20110822,000000,9.72,9.72,9.05,9.08,24421,0
+MCRI.US,D,20110823,000000,9.12,9.89,9.11,9.76,22739,0
+MCRI.US,D,20110824,000000,9.67,9.94,9.52,9.88,23283,0
+MCRI.US,D,20110825,000000,9.7,9.74,9.18,9.21,12262,0
+MCRI.US,D,20110826,000000,9.18,9.45,9.15,9.38,8748,0
+MCRI.US,D,20110829,000000,9.42,10.08,9.42,10.02,30161,0
+MCRI.US,D,20110830,000000,10.08,10.45,9.93,10.4,19261,0
+MCRI.US,D,20110831,000000,10.45,10.5,10.15,10.17,22240,0
+MCRI.US,D,20110901,000000,10.3,10.82,9.64,9.74,30167,0
+MCRI.US,D,20110902,000000,9.54,9.87,9.37,9.56,32977,0
+MCRI.US,D,20110906,000000,9.26,9.5,9.14,9.34,16226,0
+MCRI.US,D,20110907,000000,9.49,9.74,9.45,9.67,26796,0
+MCRI.US,D,20110908,000000,9.56,9.99,9.55,9.71,15623,0
+MCRI.US,D,20110909,000000,9.78,10.15,9.36,9.51,18570,0
+MCRI.US,D,20110912,000000,9.4,10.22,9.39,9.76,24063,0
+MCRI.US,D,20110913,000000,9.8,10.12,9.46,10.01,15500,0
+MCRI.US,D,20110914,000000,10.05,10.26,10.04,10.2,13277,0
+MCRI.US,D,20110915,000000,10.2,10.29,9.91,10,18035,0
+MCRI.US,D,20110916,000000,10.1,10.14,9.99,10.02,22943,0
+MCRI.US,D,20110919,000000,9.86,10.24,9.84,10.02,9204,0
+MCRI.US,D,20110920,000000,9.92,10.5,9.7,9.93,17360,0
+MCRI.US,D,20110921,000000,9.98,10.15,9.21,9.36,31963,0
+MCRI.US,D,20110922,000000,9.1,9.19,9.02,9.05,23179,0
+MCRI.US,D,20110923,000000,9.26,9.33,9.09,9.21,8746,0
+MCRI.US,D,20110926,000000,9.37,9.59,9.02,9.43,11888,0
+MCRI.US,D,20110927,000000,9.65,10.03,9.55,9.82,28732,0
+MCRI.US,D,20110928,000000,9.77,10.03,9.39,9.46,19617,0
+MCRI.US,D,20110929,000000,9.56,9.83,9.3,9.83,6887,0
+MCRI.US,D,20110930,000000,9.6,10.25,9.36,9.78,32199,0
+MCRI.US,D,20111003,000000,9.68,9.68,8.54,8.55,44185,0
+MCRI.US,D,20111004,000000,8.28,10.3,8.28,10.26,35949,0
+MCRI.US,D,20111005,000000,10.25,11,9.47,10.8,56527,0
+MCRI.US,D,20111006,000000,10.85,10.95,10.55,10.82,20442,0
+MCRI.US,D,20111007,000000,11.05,11.05,9.85,10.05,61753,0
+MCRI.US,D,20111010,000000,10.25,10.63,10.07,10.47,21361,0
+MCRI.US,D,20111011,000000,10.32,10.55,10.18,10.51,11582,0
+MCRI.US,D,20111012,000000,10.59,10.7,10.4,10.5,11084,0
+MCRI.US,D,20111013,000000,10.39,10.49,10.05,10.26,6470,0
+MCRI.US,D,20111014,000000,10.39,10.47,10.17,10.37,15323,0
+MCRI.US,D,20111017,000000,10.06,10.16,9.74,9.85,21767,0
+MCRI.US,D,20111018,000000,9.84,10.2,9.57,9.91,24860,0
+MCRI.US,D,20111019,000000,9.92,10.1,9.48,9.59,16443,0
+MCRI.US,D,20111020,000000,9.12,9.5,9.1,9.2,19540,0
+MCRI.US,D,20111021,000000,9.44,10.13,9.21,9.33,23669,0
+MCRI.US,D,20111024,000000,9.47,9.73,9.37,9.54,42541,0
+MCRI.US,D,20111025,000000,9.52,9.7,9.21,9.33,17525,0
+MCRI.US,D,20111026,000000,9.53,10.1,9.36,9.87,60269,0
+MCRI.US,D,20111027,000000,10.2,10.59,10.05,10.47,77520,0
+MCRI.US,D,20111028,000000,10.36,10.84,10.36,10.71,22386,0
+MCRI.US,D,20111031,000000,10.55,10.71,10.12,10.29,20898,0
+MCRI.US,D,20111101,000000,9.33,10.2,9.33,9.91,24330,0
+MCRI.US,D,20111102,000000,10.04,10.3,9.88,10.05,15474,0
+MCRI.US,D,20111103,000000,10.24,10.33,10.01,10.23,22900,0
+MCRI.US,D,20111104,000000,10.13,10.4,10.09,10.2,6540,0
+MCRI.US,D,20111107,000000,9.66,10.15,9.66,10.05,6644,0
+MCRI.US,D,20111108,000000,10.16,10.17,9.89,10.12,9668,0
+MCRI.US,D,20111109,000000,9.81,10.14,9.5,9.5,24422,0
+MCRI.US,D,20111110,000000,9.7,9.77,9.3,9.41,13189,0
+MCRI.US,D,20111111,000000,9.41,9.72,9.41,9.72,19977,0
+MCRI.US,D,20111114,000000,9.56,9.66,9.37,9.48,17259,0
+MCRI.US,D,20111115,000000,9.39,9.91,9.27,9.76,21838,0
+MCRI.US,D,20111116,000000,9.64,9.89,9.35,9.43,8743,0
+MCRI.US,D,20111117,000000,9.4,9.4,9.21,9.22,6384,0
+MCRI.US,D,20111118,000000,9.21,9.39,9.18,9.27,9535,0
+MCRI.US,D,20111121,000000,9.07,9.29,9.01,9.13,13361,0
+MCRI.US,D,20111122,000000,9.01,9.13,9.01,9.05,6573,0
+MCRI.US,D,20111123,000000,8.98,9.09,8.59,8.65,23853,0
+MCRI.US,D,20111125,000000,8.82,8.82,8.66,8.71,12560,0
+MCRI.US,D,20111128,000000,9.01,9.18,8.8,9.15,31752,0
+MCRI.US,D,20111129,000000,8.89,9.01,8.85,8.91,25217,0
+MCRI.US,D,20111130,000000,8.78,9.67,8.78,9.59,63136,0
+MCRI.US,D,20111201,000000,9.48,9.49,9.01,9.35,15965,0
+MCRI.US,D,20111202,000000,9.33,9.64,9.23,9.51,6485,0
+MCRI.US,D,20111205,000000,9.68,9.81,9.51,9.8,15387,0
+MCRI.US,D,20111206,000000,9.76,9.99,9.48,9.89,13381,0
+MCRI.US,D,20111207,000000,9.84,10.06,9.75,10.03,22814,0
+MCRI.US,D,20111208,000000,9.88,9.88,9.16,9.4,37246,0
+MCRI.US,D,20111209,000000,9.46,9.99,9.33,9.91,20384,0
+MCRI.US,D,20111212,000000,9.89,10.02,9.68,9.94,17782,0
+MCRI.US,D,20111213,000000,9.97,10.06,9.55,9.63,12786,0
+MCRI.US,D,20111214,000000,9.62,10.05,9.49,9.93,31661,0
+MCRI.US,D,20111215,000000,9.85,10.05,9.71,9.92,14377,0
+MCRI.US,D,20111216,000000,10.03,10.1,9.81,9.97,99301,0
+MCRI.US,D,20111219,000000,10.1,10.2,9.78,9.91,13953,0
+MCRI.US,D,20111220,000000,10.1,10.25,10.05,10.25,40009,0
+MCRI.US,D,20111221,000000,10.22,10.55,9.95,10.36,63003,0
+MCRI.US,D,20111222,000000,10.5,10.62,10.26,10.49,24351,0
+MCRI.US,D,20111223,000000,10.47,10.52,10.31,10.33,8145,0
+MCRI.US,D,20111227,000000,10.23,10.63,10.22,10.49,13672,0
+MCRI.US,D,20111228,000000,10.44,10.44,10.13,10.17,18523,0
+MCRI.US,D,20111229,000000,10.21,10.44,9.64,10.29,21506,0
+MCRI.US,D,20111230,000000,10.28,10.38,10.17,10.19,15187,0
+MCRI.US,D,20120103,000000,10.4,10.8,10.26,10.71,15511,0
+MCRI.US,D,20120104,000000,10.7,10.82,10.65,10.65,3732,0
+MCRI.US,D,20120105,000000,10.48,10.75,10.4,10.73,11190,0
+MCRI.US,D,20120106,000000,10.65,10.69,10.44,10.54,12972,0
+MCRI.US,D,20120109,000000,10.64,10.64,10.38,10.45,15021,0
+MCRI.US,D,20120110,000000,10.52,10.59,10.44,10.56,15511,0
+MCRI.US,D,20120111,000000,10.71,10.78,10.51,10.55,23892,0
+MCRI.US,D,20120112,000000,10.87,10.87,10.31,10.77,14541,0
+MCRI.US,D,20120113,000000,10.6,10.82,10.6,10.7,8247,0
+MCRI.US,D,20120117,000000,10.77,10.94,10.37,10.44,37028,0
+MCRI.US,D,20120118,000000,10.47,10.88,10.41,10.87,22985,0
+MCRI.US,D,20120119,000000,10.8,11.01,10.76,10.92,15244,0
+MCRI.US,D,20120120,000000,11.11,11.11,10.9,11,28430,0
+MCRI.US,D,20120123,000000,11,11.1,10.76,10.93,6242,0
+MCRI.US,D,20120124,000000,10.81,11.03,10.6,10.98,18728,0
+MCRI.US,D,20120125,000000,10.89,10.99,10.75,10.75,15551,0
+MCRI.US,D,20120126,000000,10.89,10.99,10.68,10.77,18569,0
+MCRI.US,D,20120127,000000,10.69,10.99,10.59,10.85,13318,0
+MCRI.US,D,20120130,000000,10.62,10.96,10.62,10.78,6524,0
+MCRI.US,D,20120131,000000,10.67,10.96,10.65,10.66,25677,0
+MCRI.US,D,20120201,000000,10.76,11.02,10.72,11,25910,0
+MCRI.US,D,20120202,000000,10.98,11.17,10.97,11.04,35178,0
+MCRI.US,D,20120203,000000,11.04,11.41,11.03,11.34,26316,0
+MCRI.US,D,20120206,000000,11.24,11.32,10.93,11,23888,0
+MCRI.US,D,20120207,000000,10.81,11.13,10.81,10.93,18946,0
+MCRI.US,D,20120208,000000,10.99,11.1,10.86,11,13146,0
+MCRI.US,D,20120209,000000,10.99,11.06,10.95,10.96,10332,0
+MCRI.US,D,20120210,000000,10.81,11,10.73,10.91,24674,0
+MCRI.US,D,20120213,000000,11.13,11.13,10.97,11,8988,0
+MCRI.US,D,20120214,000000,10.91,10.94,10.59,10.76,23930,0
+MCRI.US,D,20120215,000000,10.87,10.87,10.5,10.65,44286,0
+MCRI.US,D,20120216,000000,10.6,10.99,10.56,10.96,22477,0
+MCRI.US,D,20120217,000000,11.01,11.01,10.89,10.94,7122,0
+MCRI.US,D,20120221,000000,10.87,10.94,10.7,10.71,6884,0
+MCRI.US,D,20120222,000000,10.65,10.81,10.51,10.6,50247,0
+MCRI.US,D,20120223,000000,10.6,10.77,10.51,10.69,19484,0
+MCRI.US,D,20120224,000000,10.69,10.74,10.54,10.67,5735,0
+MCRI.US,D,20120227,000000,10.56,10.71,10.55,10.64,7274,0
+MCRI.US,D,20120228,000000,10.61,10.66,10.53,10.57,6378,0
+MCRI.US,D,20120229,000000,10.6,10.63,10.48,10.48,30014,0
+MCRI.US,D,20120301,000000,10.53,10.64,10.28,10.33,31192,0
+MCRI.US,D,20120302,000000,10.33,10.37,10.09,10.14,38598,0
+MCRI.US,D,20120305,000000,10.11,10.25,9.96,10.14,30650,0
+MCRI.US,D,20120306,000000,10.16,10.17,9.87,9.87,24878,0
+MCRI.US,D,20120307,000000,9.95,10.13,9.81,9.93,23820,0
+MCRI.US,D,20120308,000000,10.28,10.28,9.99,10.14,25670,0
+MCRI.US,D,20120309,000000,10.11,10.2,10.09,10.14,10002,0
+MCRI.US,D,20120312,000000,10.24,10.5,10.14,10.24,10352,0
+MCRI.US,D,20120313,000000,10.24,10.58,10.23,10.5,20502,0
+MCRI.US,D,20120314,000000,10.5,10.5,10.12,10.17,19351,0
+MCRI.US,D,20120315,000000,10.21,10.23,9.98,9.99,35693,0
+MCRI.US,D,20120316,000000,9.96,10.12,9.89,9.89,32952,0
+MCRI.US,D,20120319,000000,9.7,10.26,9.7,10.02,34238,0
+MCRI.US,D,20120320,000000,10.07,10.07,9.87,9.91,13319,0
+MCRI.US,D,20120321,000000,10.01,10.03,9.82,9.85,10754,0
+MCRI.US,D,20120322,000000,9.77,9.9,9.75,9.82,18387,0
+MCRI.US,D,20120323,000000,9.87,10.19,9.85,10.16,48956,0
+MCRI.US,D,20120326,000000,10.22,10.55,10.2,10.48,45686,0
+MCRI.US,D,20120327,000000,10.79,10.79,10.23,10.45,27351,0
+MCRI.US,D,20120328,000000,10.45,10.51,10.38,10.45,6161,0
+MCRI.US,D,20120329,000000,10.48,10.52,10.32,10.49,5781,0
+MCRI.US,D,20120330,000000,10.6,10.61,10.29,10.3,26586,0
+MCRI.US,D,20120402,000000,10.29,10.58,10.29,10.58,24193,0
+MCRI.US,D,20120403,000000,10.67,10.67,10.31,10.41,39363,0
+MCRI.US,D,20120404,000000,10.31,10.47,10.08,10.16,23800,0
+MCRI.US,D,20120405,000000,10.16,10.22,10.05,10.1,10605,0
+MCRI.US,D,20120409,000000,9.9,10.04,9.75,9.85,86788,0
+MCRI.US,D,20120410,000000,9.81,9.81,9.51,9.55,32545,0
+MCRI.US,D,20120411,000000,9.67,10.11,9.66,9.98,18933,0
+MCRI.US,D,20120412,000000,9.99,10.38,9.91,10.24,15772,0
+MCRI.US,D,20120413,000000,10.2,10.2,9.88,9.95,13309,0
+MCRI.US,D,20120416,000000,9.99,10.06,9.82,9.94,6178,0
+MCRI.US,D,20120417,000000,10.07,10.22,9.96,9.99,10769,0
+MCRI.US,D,20120418,000000,9.96,10.34,9.81,10.31,42896,0
+MCRI.US,D,20120419,000000,10.23,10.3,9.73,9.97,45390,0
+MCRI.US,D,20120420,000000,10.14,10.18,9.92,10.02,20189,0
+MCRI.US,D,20120423,000000,9.81,9.96,9.78,9.81,25992,0
+MCRI.US,D,20120424,000000,9.79,9.93,9.73,9.9,18675,0
+MCRI.US,D,20120425,000000,10.01,10.09,9.76,9.81,24827,0
+MCRI.US,D,20120426,000000,9.75,10,9.75,9.95,20695,0
+MCRI.US,D,20120427,000000,9.9,10,9.72,9.98,16115,0
+MCRI.US,D,20120430,000000,9.86,9.94,9.67,9.68,15810,0
+MCRI.US,D,20120501,000000,9.75,9.89,9.38,9.47,31451,0
+MCRI.US,D,20120502,000000,9.39,9.59,9.22,9.59,41776,0
+MCRI.US,D,20120503,000000,9.53,9.59,9.34,9.49,37307,0
+MCRI.US,D,20120504,000000,9.47,9.5,9.22,9.23,15069,0
+MCRI.US,D,20120507,000000,9.24,9.37,9.24,9.27,13140,0
+MCRI.US,D,20120508,000000,9.24,9.37,9.22,9.3,14655,0
+MCRI.US,D,20120509,000000,9.15,9.36,9.15,9.25,7438,0
+MCRI.US,D,20120510,000000,9.35,9.44,9.27,9.39,5820,0
+MCRI.US,D,20120511,000000,9.48,9.59,9.45,9.54,17241,0
+MCRI.US,D,20120514,000000,9.38,9.38,9.19,9.22,26356,0
+MCRI.US,D,20120515,000000,9.25,9.41,9.24,9.25,7527,0
+MCRI.US,D,20120516,000000,9.34,9.34,9.19,9.23,16922,0
+MCRI.US,D,20120517,000000,9.28,9.28,9.13,9.2,35737,0
+MCRI.US,D,20120518,000000,9.15,9.31,9.15,9.23,34488,0
+MCRI.US,D,20120521,000000,9.3,9.5,9.14,9.48,16485,0
+MCRI.US,D,20120522,000000,9.53,9.53,9.02,9.03,25200,0
+MCRI.US,D,20120523,000000,9,9.18,9,9.17,18072,0
+MCRI.US,D,20120524,000000,9.2,9.31,9.2,9.31,9128,0
+MCRI.US,D,20120525,000000,9.35,9.6,9.25,9.35,21506,0
+MCRI.US,D,20120529,000000,9.45,9.57,9.26,9.38,7647,0
+MCRI.US,D,20120530,000000,9.29,9.34,9.24,9.24,11600,0
+MCRI.US,D,20120531,000000,9.25,9.3,9.2,9.27,17720,0
+MCRI.US,D,20120601,000000,9.03,9.14,8.91,8.92,26835,0
+MCRI.US,D,20120604,000000,9.01,9.15,9.01,9.13,16650,0
+MCRI.US,D,20120605,000000,9.05,9.29,8.91,9.02,27206,0
+MCRI.US,D,20120606,000000,9.07,9.33,9.04,9.18,37790,0
+MCRI.US,D,20120607,000000,9.36,9.36,8.94,9.04,16071,0
+MCRI.US,D,20120608,000000,9.05,9.16,8.91,9,19469,0
+MCRI.US,D,20120611,000000,9.18,9.18,8.76,8.8,31050,0
+MCRI.US,D,20120612,000000,8.9,8.9,8.21,8.31,61651,0
+MCRI.US,D,20120613,000000,8.37,8.6,8.34,8.38,24103,0
+MCRI.US,D,20120614,000000,8.44,8.71,8.42,8.65,18268,0
+MCRI.US,D,20120615,000000,8.72,8.81,8.5,8.77,38684,0
+MCRI.US,D,20120618,000000,8.73,8.79,8.56,8.66,16419,0
+MCRI.US,D,20120619,000000,8.68,8.85,8.61,8.78,33838,0
+MCRI.US,D,20120620,000000,8.73,8.91,8.64,8.74,65954,0
+MCRI.US,D,20120621,000000,8.77,8.77,8.42,8.69,48987,0
+MCRI.US,D,20120622,000000,8.73,9.01,8.66,8.75,116123,0
+MCRI.US,D,20120625,000000,8.62,8.86,8.62,8.71,130930,0
+MCRI.US,D,20120626,000000,8.76,9.09,8.5,8.75,69255,0
+MCRI.US,D,20120627,000000,8.82,9.01,8.78,8.95,38921,0
+MCRI.US,D,20120628,000000,8.82,9.02,8.69,8.89,63543,0
+MCRI.US,D,20120629,000000,9.12,9.14,8.76,9.14,75762,0
+MCRI.US,D,20120702,000000,9.12,9.28,9.09,9.27,45462,0
+MCRI.US,D,20120703,000000,9.3,9.3,9.08,9.14,37899,0
+MCRI.US,D,20120705,000000,9.12,9.28,9.08,9.19,89318,0
+MCRI.US,D,20120706,000000,9.12,9.28,8.93,9.05,79397,0
+MCRI.US,D,20120709,000000,8.94,9.03,8.94,8.95,30699,0
+MCRI.US,D,20120710,000000,8.99,8.99,8.65,8.79,18556,0
+MCRI.US,D,20120711,000000,8.88,8.88,8.7,8.83,20526,0
+MCRI.US,D,20120712,000000,8.79,8.83,8.69,8.77,25450,0
+MCRI.US,D,20120713,000000,8.79,8.9,8.73,8.87,29222,0
+MCRI.US,D,20120716,000000,8.79,8.85,8.6,8.62,13300,0
+MCRI.US,D,20120717,000000,8.68,8.74,8.52,8.66,8564,0
+MCRI.US,D,20120718,000000,8.73,8.79,8.68,8.71,13075,0
+MCRI.US,D,20120719,000000,8.76,8.95,8.67,8.72,62730,0
+MCRI.US,D,20120720,000000,8.66,8.77,8.3,8.35,21011,0
+MCRI.US,D,20120723,000000,8.31,8.31,8,8.01,10495,0
+MCRI.US,D,20120724,000000,8.02,8.02,7.46,7.5,35331,0
+MCRI.US,D,20120725,000000,7.58,7.62,7.49,7.55,10973,0
+MCRI.US,D,20120726,000000,7.66,7.68,7.54,7.55,51965,0
+MCRI.US,D,20120727,000000,7.58,7.58,7.48,7.54,27672,0
+MCRI.US,D,20120730,000000,7.57,7.75,7.48,7.49,12727,0
+MCRI.US,D,20120731,000000,7.56,7.67,7.47,7.47,28893,0
+MCRI.US,D,20120801,000000,7.51,7.51,7.29,7.29,51167,0
+MCRI.US,D,20120802,000000,7.36,7.52,7.35,7.44,14263,0
+MCRI.US,D,20120803,000000,7.6,7.76,7.37,7.54,15439,0
+MCRI.US,D,20120806,000000,7.43,7.66,7.41,7.45,22622,0
+MCRI.US,D,20120807,000000,7.45,7.69,7.42,7.46,17121,0
+MCRI.US,D,20120808,000000,7.48,7.66,7.35,7.47,8737,0
+MCRI.US,D,20120809,000000,7.42,7.42,7.05,7.25,41256,0
+MCRI.US,D,20120810,000000,7.26,7.49,7.16,7.41,25960,0
+MCRI.US,D,20120813,000000,7.43,7.45,7.34,7.42,7004,0
+MCRI.US,D,20120814,000000,7.43,7.5298,7.34,7.36,28862,0
+MCRI.US,D,20120815,000000,7.54,7.74,7.39,7.6,12682,0
+MCRI.US,D,20120816,000000,7.66,7.78,7.52,7.62,33353,0
+MCRI.US,D,20120817,000000,7.59,7.81,7.51,7.64,19148,0
+MCRI.US,D,20120820,000000,7.53,7.64,7.46,7.53,21216,0
+MCRI.US,D,20120821,000000,7.56,7.67,7.52,7.55,6175,0
+MCRI.US,D,20120822,000000,7.51,7.62,7.49,7.49,4413,0
+MCRI.US,D,20120823,000000,7.48,7.919,7.48,7.51,43562,0
+MCRI.US,D,20120824,000000,7.53,7.87,7.53,7.61,25102,0
+MCRI.US,D,20120827,000000,7.7,7.77,7.5,7.72,14016,0
+MCRI.US,D,20120828,000000,7.75,7.75,7.7,7.75,7984,0
+MCRI.US,D,20120829,000000,7.74,7.78,7.7,7.74,10295,0
+MCRI.US,D,20120830,000000,7.7,7.73,7.57,7.58,6492,0
+MCRI.US,D,20120831,000000,7.64,7.64,7.49,7.54,7328,0
+MCRI.US,D,20120904,000000,7.56,7.62,7.42,7.58,19419,0
+MCRI.US,D,20120905,000000,7.63,7.71,7.58,7.67,20694,0
+MCRI.US,D,20120906,000000,7.68,7.88,7.56,7.74,50716,0
+MCRI.US,D,20120907,000000,7.79,7.79,7.67,7.74,16792,0
+MCRI.US,D,20120910,000000,7.7,7.76,7.48,7.5,32241,0
+MCRI.US,D,20120911,000000,7.57,7.75,7.57,7.7,17323,0
+MCRI.US,D,20120912,000000,7.75,7.79,7.62,7.71,14411,0
+MCRI.US,D,20120913,000000,7.68,8.06,7.52,7.91,32756,0
+MCRI.US,D,20120914,000000,7.92,8.13,7.92,8.07,31608,0
+MCRI.US,D,20120917,000000,8.06,8.1,7.96,8.06,19500,0
+MCRI.US,D,20120918,000000,8.11,8.11,8,8.07,21349,0
+MCRI.US,D,20120919,000000,8.07,8.07,7.68,7.82,22615,0
+MCRI.US,D,20120920,000000,7.69,7.82,7.69,7.75,12638,0
+MCRI.US,D,20120921,000000,7.9,8.09,7.65,7.89,287136,0
+MCRI.US,D,20120924,000000,7.9,8.16,7.9,8.11,40053,0
+MCRI.US,D,20120925,000000,8.12,8.44,8.02,8.08,31646,0
+MCRI.US,D,20120926,000000,8.08,8.17,7.87,8.05,21938,0
+MCRI.US,D,20120927,000000,8.04,8.75,8.04,8.7,20698,0
+MCRI.US,D,20120928,000000,8.62,8.82,8.52,8.71,19564,0
+MCRI.US,D,20121001,000000,8.78,9,8.68,8.93,11036,0
+MCRI.US,D,20121002,000000,8.78,8.89,8.47,8.82,10053,0
+MCRI.US,D,20121003,000000,8.81,8.89,8.23,8.6,14590,0
+MCRI.US,D,20121004,000000,8.61,8.96,8.61,8.9,9483,0
+MCRI.US,D,20121005,000000,8.9,8.935,8.56,8.65,20824,0
+MCRI.US,D,20121008,000000,8.6,8.74,8.48,8.64,6711,0
+MCRI.US,D,20121009,000000,8.6,8.769,8.47,8.56,12118,0
+MCRI.US,D,20121010,000000,8.63,8.64,8.44,8.61,9281,0
+MCRI.US,D,20121011,000000,8.7,8.71,8.64,8.71,3171,0
+MCRI.US,D,20121012,000000,8.65,9.08,8.65,8.98,14692,0
+MCRI.US,D,20121015,000000,8.98,9.37,8.83,9.26,14817,0
+MCRI.US,D,20121016,000000,9.27,9.6,9.06,9.56,14610,0
+MCRI.US,D,20121017,000000,9.58,9.89,9.5,9.75,12578,0
+MCRI.US,D,20121018,000000,9.74,9.82,9.4501,9.58,23403,0
+MCRI.US,D,20121019,000000,9.45,9.62,8.83,8.9,23716,0
+MCRI.US,D,20121022,000000,8.92,8.92,8.52,8.59,39570,0
+MCRI.US,D,20121023,000000,8.53,8.82,8.45,8.72,25364,0
+MCRI.US,D,20121024,000000,8.74,8.74,8.31,8.52,4434,0
+MCRI.US,D,20121025,000000,8.78,9.06,8.69,9.06,35916,0
+MCRI.US,D,20121026,000000,9.03,9.1,9.01,9.06,4480,0
+MCRI.US,D,20121031,000000,9.04,9.21,9.03,9.12,11906,0
+MCRI.US,D,20121101,000000,9.12,9.7,9.12,9.6,32383,0
+MCRI.US,D,20121102,000000,9.66,9.68,9.255,9.28,25592,0
+MCRI.US,D,20121105,000000,9.31,9.31,8.8,9.12,21279,0
+MCRI.US,D,20121106,000000,9.18,9.65,9.1,9.42,63050,0
+MCRI.US,D,20121107,000000,9.27,9.27,8.82,8.84,17869,0
+MCRI.US,D,20121108,000000,8.82,9.2099,8.5601,8.74,16043,0
+MCRI.US,D,20121109,000000,8.67,8.97,8.67,8.87,6897,0
+MCRI.US,D,20121112,000000,8.93,9.15,8.63,8.92,4642,0
+MCRI.US,D,20121113,000000,8.69,9.03,8.65,8.93,8147,0
+MCRI.US,D,20121114,000000,9.17,9.33,9.08,9.18,15539,0
+MCRI.US,D,20121115,000000,8.96,9.01,8.55,8.65,23678,0
+MCRI.US,D,20121116,000000,9.05,9.07,8.65,8.98,19100,0
+MCRI.US,D,20121119,000000,9.1,9.13,8.96,9.05,14744,0
+MCRI.US,D,20121120,000000,9.04,9.05,8.89,8.99,8084,0
+MCRI.US,D,20121121,000000,9.17,9.17,8.9,9.06,3294,0
+MCRI.US,D,20121123,000000,9.11,9.18,8.99,9.16,6865,0
+MCRI.US,D,20121126,000000,9.1,9.1,8.76,9.02,16371,0
+MCRI.US,D,20121127,000000,8.9301,9.05,8.9301,9.01,11571,0
+MCRI.US,D,20121128,000000,8.96,9.06,8.83,9.06,1400,0
+MCRI.US,D,20121129,000000,9.05,9.16,8.88,9.06,21388,0
+MCRI.US,D,20121130,000000,9.1,9.52,9.1,9.47,51214,0
+MCRI.US,D,20121203,000000,9.45,9.57,9.3301,9.5,13999,0
+MCRI.US,D,20121204,000000,9.48,9.58,9.06,9.45,11243,0
+MCRI.US,D,20121205,000000,9.78,9.78,9.34,9.4,11226,0
+MCRI.US,D,20121206,000000,9.4,9.4,9.29,9.4,2461,0
+MCRI.US,D,20121207,000000,9.27,9.57,9,9.44,21313,0
+MCRI.US,D,20121210,000000,9.52,9.52,9.24,9.46,5948,0
+MCRI.US,D,20121211,000000,9.55,9.67,9.27,9.47,18396,0
+MCRI.US,D,20121212,000000,9.49,10.16,9.36,9.61,28980,0
+MCRI.US,D,20121213,000000,9.3101,9.4399,9.13,9.19,8223,0
+MCRI.US,D,20121214,000000,9.2,9.59,9.07,9.15,6116,0
+MCRI.US,D,20121217,000000,9.01,9.73,9.01,9.54,27948,0
+MCRI.US,D,20121218,000000,9.3201,9.73,9.02,9.58,27808,0
+MCRI.US,D,20121219,000000,9.65,9.65,9.36,9.48,25796,0
+MCRI.US,D,20121220,000000,9.45,9.63,9.25,9.4,97938,0
+MCRI.US,D,20121221,000000,9.42,10.02,9.34,9.95,131509,0
+MCRI.US,D,20121224,000000,9.99,10.45,9.78,10.29,29307,0
+MCRI.US,D,20121226,000000,10.67,10.67,10.335,10.49,43472,0
+MCRI.US,D,20121227,000000,10.6,11.52,10.54,10.84,39201,0
+MCRI.US,D,20121228,000000,10.83,10.96,10.6,10.66,16525,0
+MCRI.US,D,20121231,000000,10.64,10.92,10.6,10.91,26350,0
+MCRI.US,D,20130102,000000,11.35,11.74,11.03,11.7,38834,0
+MCRI.US,D,20130103,000000,11.68,11.97,11.59,11.69,33436,0
+MCRI.US,D,20130104,000000,11.8,11.97,11.67,11.74,29606,0
+MCRI.US,D,20130107,000000,11.64,11.75,11.25,11.42,26885,0
+MCRI.US,D,20130108,000000,11.44,11.44,10.68,10.88,45363,0
+MCRI.US,D,20130109,000000,11.01,11.04,9.89,10.39,48688,0
+MCRI.US,D,20130110,000000,10.68,10.68,10.39,10.45,51154,0
+MCRI.US,D,20130111,000000,10.52,10.56,10.22,10.28,13495,0
+MCRI.US,D,20130114,000000,10.35,10.36,10.19,10.33,11234,0
+MCRI.US,D,20130115,000000,10.15,10.325,10.095,10.25,20159,0
+MCRI.US,D,20130116,000000,10.28,10.44,10.05,10.09,12329,0
+MCRI.US,D,20130117,000000,10.16,10.31,10,10.2,10234,0
+MCRI.US,D,20130118,000000,10.17,10.28,9.92,10.21,15523,0
+MCRI.US,D,20130122,000000,9.5,10.66,9.3,10.6,20865,0
+MCRI.US,D,20130123,000000,10.52,10.7,10.34,10.53,6587,0
+MCRI.US,D,20130124,000000,10.69,10.94,10.32,10.4,9415,0
+MCRI.US,D,20130125,000000,10.48,10.48,10.07,10.19,11752,0
+MCRI.US,D,20130128,000000,10.09,10.24,9.99,10.2,7320,0
+MCRI.US,D,20130129,000000,10.22,10.48,10.16,10.42,20489,0
+MCRI.US,D,20130130,000000,10.4,10.44,10.32,10.34,11432,0
+MCRI.US,D,20130131,000000,10.4,10.42,9.54,10.36,23480,0
+MCRI.US,D,20130201,000000,10.44,10.73,10.23,10.55,24969,0
+MCRI.US,D,20130204,000000,10.22,10.49,10.09,10.1,14104,0
+MCRI.US,D,20130205,000000,10.21,10.51,10.01,10.05,13975,0
+MCRI.US,D,20130206,000000,9.97,10.16,9.84,10.02,11837,0
+MCRI.US,D,20130207,000000,9.86,10.14,9.635,10,12783,0
+MCRI.US,D,20130208,000000,9.93,10.5,9.93,10.33,19723,0
+MCRI.US,D,20130211,000000,10.31,10.31,9.933,10.04,8384,0
+MCRI.US,D,20130212,000000,9.98,10.1,9.9,10.04,3671,0
+MCRI.US,D,20130213,000000,9.3701,10.542,9.3701,10.27,24533,0
+MCRI.US,D,20130214,000000,10.21,10.21,9.82,9.93,10488,0
+MCRI.US,D,20130215,000000,10.01,10.02,9.76,9.89,13771,0
+MCRI.US,D,20130219,000000,9.89,10.3,9.89,10.17,15722,0
+MCRI.US,D,20130220,000000,10.13,10.19,9.76,9.81,25429,0
+MCRI.US,D,20130221,000000,10.2,10.42,9.82,10.18,26143,0
+MCRI.US,D,20130222,000000,10.21,10.49,9.91,10.36,15621,0
+MCRI.US,D,20130225,000000,10.31,10.31,9.76,9.79,13567,0
+MCRI.US,D,20130226,000000,9.89,10.12,9.88,9.98,4823,0
+MCRI.US,D,20130227,000000,10.17,10.17,9.95,10.02,5908,0
+MCRI.US,D,20130228,000000,10.05,10.268,9.95,10.06,9079,0
+MCRI.US,D,20130301,000000,8.81,10.05,8.64,9.61,36318,0
+MCRI.US,D,20130304,000000,9.05,9.79,8.76,9.53,60826,0
+MCRI.US,D,20130305,000000,9.58,9.68,9.38,9.5,17949,0
+MCRI.US,D,20130306,000000,9.64,9.78,9.478,9.57,3333,0
+MCRI.US,D,20130307,000000,9.66,9.79,9.61,9.76,6290,0
+MCRI.US,D,20130308,000000,9.79,9.8,9.73,9.74,11263,0
+MCRI.US,D,20130311,000000,9.62,9.72,9.6,9.63,5284,0
+MCRI.US,D,20130312,000000,9.6,9.75,9.55,9.68,50132,0
+MCRI.US,D,20130313,000000,9.54,9.77,9.54,9.74,3700,0
+MCRI.US,D,20130314,000000,9.8,9.8,9.52,9.65,15853,0
+MCRI.US,D,20130315,000000,9.67,9.67,9.3,9.6,50987,0
+MCRI.US,D,20130318,000000,9.79,9.917,9.42,9.68,10226,0
+MCRI.US,D,20130319,000000,9.68,9.68,9.6,9.62,5187,0
+MCRI.US,D,20130320,000000,9.62,9.88,9.48,9.68,20688,0
+MCRI.US,D,20130321,000000,9.68,9.75,9.56,9.56,10504,0
+MCRI.US,D,20130322,000000,9.56,9.75,9.45,9.55,33927,0
+MCRI.US,D,20130325,000000,9.59,9.81,9.59,9.65,10059,0
+MCRI.US,D,20130326,000000,9.74,9.74,9.56,9.65,10562,0
+MCRI.US,D,20130327,000000,9.52,9.78,9.5,9.6,23642,0
+MCRI.US,D,20130328,000000,9.67,9.9,9.6,9.73,22397,0
+MCRI.US,D,20130401,000000,9.69,9.8,9.45,9.45,12494,0
+MCRI.US,D,20130402,000000,9.66,9.78,9.45,9.53,23654,0
+MCRI.US,D,20130403,000000,9.58,9.74,9.48,9.58,39038,0
+MCRI.US,D,20130404,000000,9.6,9.88,9.5,9.72,22335,0
+MCRI.US,D,20130405,000000,9.55,10.49,9.5,9.87,59084,0
+MCRI.US,D,20130408,000000,9.83,10.19,9.8,9.99,34671,0
+MCRI.US,D,20130409,000000,9.91,10,9.82,9.88,7666,0
+MCRI.US,D,20130410,000000,9.89,10.16,9.89,9.95,14056,0
+MCRI.US,D,20130411,000000,9.88,9.97,9.73,9.87,10581,0
+MCRI.US,D,20130412,000000,9.97,9.97,9.7,9.76,3752,0
+MCRI.US,D,20130415,000000,9.58,9.58,9.29,9.51,44255,0
+MCRI.US,D,20130416,000000,9.64,9.685,9.49,9.56,29553,0
+MCRI.US,D,20130417,000000,9.36,9.71,9.36,9.52,52325,0
+MCRI.US,D,20130418,000000,9.65,9.75,9.4908,9.74,40268,0
+MCRI.US,D,20130419,000000,9.67,10.03,9.67,9.92,20977,0
+MCRI.US,D,20130422,000000,10,10.03,9.68,9.75,25269,0
+MCRI.US,D,20130423,000000,9.87,9.99,9.75,9.76,6831,0
+MCRI.US,D,20130424,000000,9.77,9.89,9.75,9.84,9810,0
+MCRI.US,D,20130425,000000,9.9,10.65,9.9,10.44,450961,0
+MCRI.US,D,20130426,000000,10.6,10.96,10.38,10.9,340319,0
+MCRI.US,D,20130429,000000,11.25,12.21,11.02,12.2,156565,0
+MCRI.US,D,20130430,000000,12.26,12.99,12.26,12.87,135668,0
+MCRI.US,D,20130501,000000,12.93,13,12.27,12.5,54977,0
+MCRI.US,D,20130502,000000,12.66,13.13,12.2,13.12,56097,0
+MCRI.US,D,20130503,000000,13.28,13.71,13.1,13.57,66695,0
+MCRI.US,D,20130506,000000,13.98,14.6,13.68,13.98,151626,0
+MCRI.US,D,20130507,000000,13.98,14.44,13.74,14.37,34553,0
+MCRI.US,D,20130508,000000,14.35,14.41,14.13,14.35,68027,0
+MCRI.US,D,20130509,000000,14.23,14.46,14.114,14.35,56566,0
+MCRI.US,D,20130510,000000,14.4,14.45,13.816,13.95,54074,0
+MCRI.US,D,20130513,000000,13.79,13.95,13.28,13.59,74354,0
+MCRI.US,D,20130514,000000,13.66,14.34,13.51,14.24,85588,0
+MCRI.US,D,20130515,000000,14.14,15.14,14.14,14.79,150508,0
+MCRI.US,D,20130516,000000,14.99,15.57,14.98,15.2,83059,0
+MCRI.US,D,20130517,000000,15.34,15.61,15.12,15.35,85418,0
+MCRI.US,D,20130520,000000,15.82,15.82,14.92,15.34,100860,0
+MCRI.US,D,20130521,000000,15.2,15.4,15,15.32,66485,0
+MCRI.US,D,20130522,000000,15.25,15.5,14.61,14.82,90218,0
+MCRI.US,D,20130523,000000,14.79,15.1,14.756,14.91,72317,0
+MCRI.US,D,20130524,000000,15.05,15.1,14.77,15.08,40531,0
+MCRI.US,D,20130528,000000,15.18,15.49,15.08,15.45,83361,0
+MCRI.US,D,20130529,000000,15.41,15.49,15.06,15.41,44645,0
+MCRI.US,D,20130530,000000,15.36,15.49,15.25,15.46,30689,0
+MCRI.US,D,20130531,000000,15.3,15.45,15.1,15.41,43495,0
+MCRI.US,D,20130603,000000,15.5,15.8,15.28,15.77,109895,0
+MCRI.US,D,20130604,000000,15.83,16.25,15.68,15.93,98216,0
+MCRI.US,D,20130605,000000,16.03,16.06,15.39,15.43,56728,0
+MCRI.US,D,20130606,000000,15.43,15.54,15.16,15.53,37219,0
+MCRI.US,D,20130607,000000,15.71,15.77,15.42,15.48,65915,0
+MCRI.US,D,20130610,000000,15.61,15.88,15.4,15.745,61117,0
+MCRI.US,D,20130611,000000,15.65,16.2,15.65,15.9,190031,0
+MCRI.US,D,20130612,000000,16.01,16.1,15.77,15.9,38547,0
+MCRI.US,D,20130613,000000,15.84,16.21,15.84,16.15,59118,0
+MCRI.US,D,20130614,000000,16.16,16.2,15.9,16,65589,0
+MCRI.US,D,20130617,000000,16.04,16.44,16,16.43,219380,0
+MCRI.US,D,20130618,000000,16.46,17.22,16.36,17.02,155966,0
+MCRI.US,D,20130619,000000,17,17.17,16.815,16.95,133148,0
+MCRI.US,D,20130620,000000,16.76,16.9,16.19,16.43,55584,0
+MCRI.US,D,20130621,000000,16.5,17.18,16.42,16.87,149827,0
+MCRI.US,D,20130624,000000,16.75,16.75,16.29,16.51,115534,0
+MCRI.US,D,20130625,000000,16.78,16.87,16.01,16.67,65295,0
+MCRI.US,D,20130626,000000,16.91,16.99,16.46,16.52,59413,0
+MCRI.US,D,20130627,000000,16.6,17.14,16.59,16.88,46383,0
+MCRI.US,D,20130628,000000,16.94,17.02,16.52,16.86,269465,0
+MCRI.US,D,20130701,000000,16.87,17.38,16.85,17.2,111784,0
+MCRI.US,D,20130702,000000,17.29,17.35,16.74,16.98,56224,0
+MCRI.US,D,20130703,000000,16.91,16.91,16.35,16.55,38763,0
+MCRI.US,D,20130705,000000,16.82,16.87,16.435,16.66,49766,0
+MCRI.US,D,20130708,000000,16.79,17.1,16.64,16.78,191632,0
+MCRI.US,D,20130709,000000,16.84,17.06,16.77,16.94,95448,0
+MCRI.US,D,20130710,000000,16.98,17.345,16.76,17.23,238504,0
+MCRI.US,D,20130711,000000,17.5,17.6,17.311,17.6,130960,0
+MCRI.US,D,20130712,000000,17.66,17.93,17.66,17.79,65659,0
+MCRI.US,D,20130715,000000,17.79,18.089,17.77,17.87,67540,0
+MCRI.US,D,20130716,000000,18,18.06,17.88,17.94,80225,0
+MCRI.US,D,20130717,000000,18.1,18.1,17.9,18.01,82556,0
+MCRI.US,D,20130718,000000,18.16,18.4,18.07,18.33,71258,0
+MCRI.US,D,20130719,000000,18.32,18.32,18.01,18.2,47988,0
+MCRI.US,D,20130722,000000,18.23,18.326,18.05,18.2,84576,0
+MCRI.US,D,20130723,000000,18.16,18.2,17.93,17.97,61686,0
+MCRI.US,D,20130724,000000,18.03,18.03,17.6,17.78,101085,0
+MCRI.US,D,20130725,000000,17.8,19.7,17.8,19.13,348668,0
+MCRI.US,D,20130726,000000,19.2,19.86,19.2,19.81,153175,0
+MCRI.US,D,20130729,000000,19.95,20.9,19.87,20.65,201009,0
+MCRI.US,D,20130730,000000,20.41,20.7,19.93,20.1,217866,0
+MCRI.US,D,20130731,000000,20.19,20.65,20.18,20.5,242327,0
+MCRI.US,D,20130801,000000,20.73,20.79,20.47,20.76,102440,0
+MCRI.US,D,20130802,000000,20.8,20.83,20.62,20.66,46587,0
+MCRI.US,D,20130805,000000,20.5,21,20.25,20.95,153781,0
+MCRI.US,D,20130806,000000,20.95,21,20.36,20.51,74449,0
+MCRI.US,D,20130807,000000,20.5,20.52,20.25,20.37,41432,0
+MCRI.US,D,20130808,000000,20.55,20.55,20.2,20.42,44760,0
+MCRI.US,D,20130809,000000,20.46,20.55,20.15,20.2,57227,0
+MCRI.US,D,20130812,000000,19.93,20.02,19.28,19.84,189050,0
+MCRI.US,D,20130813,000000,19.98,20.27,19.7,20,69821,0
+MCRI.US,D,20130814,000000,20.05,20.35,19.95,20.02,44479,0
+MCRI.US,D,20130815,000000,19.77,19.9,19.5,19.64,46147,0
+MCRI.US,D,20130816,000000,19.55,20,19.45,19.9,72282,0
+MCRI.US,D,20130819,000000,19.83,19.89,19.5,19.54,89477,0
+MCRI.US,D,20130820,000000,19.5,19.85,19.29,19.6,59895,0
+MCRI.US,D,20130821,000000,19.46,19.75,19.39,19.4,49053,0
+MCRI.US,D,20130822,000000,19.54,20.09,19.39,20.05,56023,0
+MCRI.US,D,20130823,000000,20.07,20.55,19.76,19.9,69784,0
+MCRI.US,D,20130826,000000,19.9,20,19.8,19.85,91150,0
+MCRI.US,D,20130827,000000,19.64,19.66,19.22,19.22,63261,0
+MCRI.US,D,20130828,000000,19.18,19.49,18.75,19.2,54513,0
+MCRI.US,D,20130829,000000,19.16,19.46,19.02,19.38,34104,0
+MCRI.US,D,20130830,000000,19.45,19.49,18.68,18.8,38957,0
+MCRI.US,D,20130903,000000,19.11,19.51,18.7,18.87,111665,0
+MCRI.US,D,20130904,000000,18.98,19.42,18.9,19.35,32380,0
+MCRI.US,D,20130905,000000,19.35,19.35,18.95,19.09,40415,0
+MCRI.US,D,20130906,000000,19.15,19.285,18.91,19.1,31699,0
+MCRI.US,D,20130909,000000,19.13,19.7,19.13,19.6,53981,0
+MCRI.US,D,20130910,000000,19.7,19.7,19.1,19.21,66867,0
+MCRI.US,D,20130911,000000,19.07,19.19,18.23,18.84,150454,0
+MCRI.US,D,20130912,000000,18.72,19.28,18.57,18.95,49232,0
+MCRI.US,D,20130913,000000,19.06,19.18,18.85,19.16,50502,0
+MCRI.US,D,20130916,000000,19.68,19.7,18.96,19,74943,0
+MCRI.US,D,20130917,000000,19.06,19.39,19.03,19.23,73865,0
+MCRI.US,D,20130918,000000,19.28,19.5,19.14,19.26,49791,0
+MCRI.US,D,20130919,000000,19.35,19.35,18.31,18.89,58380,0
+MCRI.US,D,20130920,000000,18.95,19.32,18.69,19.23,71960,0
+MCRI.US,D,20130923,000000,18.85,19.22,18.75,19.02,50704,0
+MCRI.US,D,20130924,000000,18.87,19.335,18.77,18.96,54872,0
+MCRI.US,D,20130925,000000,19.03,19.5,18.98,19.43,49200,0
+MCRI.US,D,20130926,000000,19.5,19.65,19.27,19.54,52326,0
+MCRI.US,D,20130927,000000,19.36,19.53,19,19.15,47200,0
+MCRI.US,D,20130930,000000,19.01,19.23,18.9,18.98,64400,0
+MCRI.US,D,20131001,000000,19.03,19.6,19.02,19.6,52800,0
+MCRI.US,D,20131002,000000,19.51,19.75,19.14,19.47,48338,0
+MCRI.US,D,20131003,000000,19.43,19.77,19.11,19.62,40040,0
+MCRI.US,D,20131004,000000,19.66,19.97,19.64,19.79,18529,0
+MCRI.US,D,20131007,000000,19.64,19.7,19.11,19.37,71567,0
+MCRI.US,D,20131008,000000,19.27,19.39,18.97,19.13,66600,0
+MCRI.US,D,20131009,000000,19.12,19.31,19.05,19.21,20200,0
+MCRI.US,D,20131010,000000,19.4,19.94,19.4,19.52,43200,0
+MCRI.US,D,20131011,000000,19.52,20.48,19.52,20.01,87600,0
+MCRI.US,D,20131014,000000,19.8,20.2,19.6,20.08,38100,0
+MCRI.US,D,20131015,000000,20.1,20.44,19.91,20.25,44000,0
+MCRI.US,D,20131016,000000,20.34,21,19.94,20.66,69400,0
+MCRI.US,D,20131017,000000,20.67,21,20.48,20.91,64600,0
+MCRI.US,D,20131018,000000,21,22.12,20.28,21.65,200700,0
+MCRI.US,D,20131021,000000,21.83,22,21.54,21.71,98700,0
+MCRI.US,D,20131022,000000,21.75,22,21.59,21.96,95995,0
+MCRI.US,D,20131023,000000,21.27,21.27,17.56,18.71,452700,0
+MCRI.US,D,20131024,000000,18.75,19.14,18.53,19.14,110374,0
+MCRI.US,D,20131025,000000,19.23,19.45,18.76,18.96,162900,0
+MCRI.US,D,20131028,000000,19.1,19.36,18.84,19.09,118300,0
+MCRI.US,D,20131029,000000,19.2,19.2,18.9,19.04,83700,0
+MCRI.US,D,20131030,000000,19,19.07,17.48,17.71,350400,0
+MCRI.US,D,20131031,000000,17.55,17.67,16.86,16.91,157300,0
+MCRI.US,D,20131101,000000,16.9,17.87,16.77,17.72,141600,0
+MCRI.US,D,20131104,000000,17.74,18.81,17.65,18.29,154400,0
+MCRI.US,D,20131105,000000,18.11,18.63,18.1,18.5,83700,0
+MCRI.US,D,20131106,000000,18.58,19.02,18.3,18.73,61255,0
+MCRI.US,D,20131107,000000,18.85,18.87,17.54,17.57,101807,0
+MCRI.US,D,20131108,000000,17.59,18.54,17.59,17.94,54800,0
+MCRI.US,D,20131111,000000,17.82,18.46,17.6,18.2,50700,0
+MCRI.US,D,20131112,000000,18.19,18.25,17.79,17.91,47400,0
+MCRI.US,D,20131113,000000,17.84,18.2,17.62,18.18,28400,0
+MCRI.US,D,20131114,000000,18.22,18.22,17.62,17.66,14379,0
+MCRI.US,D,20131115,000000,17.62,17.63,17.27,17.41,46600,0
+MCRI.US,D,20131118,000000,17.47,17.7,17,17.36,67100,0
+MCRI.US,D,20131119,000000,17.31,17.54,16.51,16.63,52400,0
+MCRI.US,D,20131120,000000,16.75,16.949,16.591,16.73,15126,0
+MCRI.US,D,20131121,000000,16.85,17.57,16.72,17.33,54500,0
+MCRI.US,D,20131122,000000,17.38,17.71,17.11,17.4,23400,0
+MCRI.US,D,20131125,000000,17.32,17.53,16.5,16.61,52800,0
+MCRI.US,D,20131126,000000,16.67,17.71,16.33,17.58,61600,0
+MCRI.US,D,20131127,000000,17.65,18.19,17.65,18.16,24443,0
+MCRI.US,D,20131129,000000,18.2,18.24,17.58,17.75,18973,0
+MCRI.US,D,20131202,000000,17.8,17.8,17.06,17.53,38137,0
+MCRI.US,D,20131203,000000,17.45,17.79,17.39,17.52,27900,0
+MCRI.US,D,20131204,000000,17.49,17.87,17.22,17.4,28400,0
+MCRI.US,D,20131205,000000,17.46,17.85,17.34,17.75,31000,0
+MCRI.US,D,20131206,000000,17.98,18.46,17.84,18.16,20200,0
+MCRI.US,D,20131209,000000,18.18,18.44,18.18,18.4,53900,0
+MCRI.US,D,20131210,000000,18.36,18.63,18.36,18.5,44700,0
+MCRI.US,D,20131211,000000,18.41,18.55,18.085,18.13,52706,0
+MCRI.US,D,20131212,000000,18.2,18.33,18.1,18.19,32400,0
+MCRI.US,D,20131213,000000,18.28,18.51,17.92,18.25,28400,0
+MCRI.US,D,20131216,000000,18.33,18.56,18.26,18.3,50400,0
+MCRI.US,D,20131217,000000,18.36,18.61,18.32,18.48,21800,0
+MCRI.US,D,20131218,000000,18.57,18.72,18.2,18.72,24887,0
+MCRI.US,D,20131219,000000,18.75,18.75,18.26,18.53,27500,0
+MCRI.US,D,20131220,000000,18.62,19.75,18.25,19.26,200600,0
+MCRI.US,D,20131223,000000,19.33,20.23,19.28,20.09,56800,0
+MCRI.US,D,20131224,000000,20.03,20.75,19.91,20.62,11332,0
+MCRI.US,D,20131226,000000,20.65,20.91,20.08,20.1,19100,0
+MCRI.US,D,20131227,000000,20.16,20.52,19.75,19.77,22150,0
+MCRI.US,D,20131230,000000,19.71,20.64,19.71,20.42,28481,0
+MCRI.US,D,20131231,000000,20.44,20.68,19.77,20.08,67100,0
+MCRI.US,D,20140102,000000,19.91,20.1,19.228,19.53,30124,0
+MCRI.US,D,20140103,000000,19.62,20.39,19.39,19.51,22318,0
+MCRI.US,D,20140106,000000,19.67,19.67,18.65,18.7,44413,0
+MCRI.US,D,20140107,000000,18.74,19.07,18.51,18.69,49900,0
+MCRI.US,D,20140108,000000,18.72,18.84,18.29,18.72,136200,0
+MCRI.US,D,20140109,000000,18.77,19.33,18.66,18.89,28500,0
+MCRI.US,D,20140110,000000,18.79,18.95,18.39,18.85,47400,0
+MCRI.US,D,20140113,000000,18.82,18.95,18.48,18.94,56400,0
+MCRI.US,D,20140114,000000,18.95,19.25,18.73,19.07,25891,0
+MCRI.US,D,20140115,000000,19.2,19.25,18.83,19.24,15400,0
+MCRI.US,D,20140116,000000,18.96,19.25,18.78,18.91,16900,0
+MCRI.US,D,20140117,000000,19.25,19.5,18.72,19,38100,0
+MCRI.US,D,20140121,000000,19.01,19.66,19.01,19.45,26500,0
+MCRI.US,D,20140122,000000,19.53,19.58,19.25,19.55,28952,0
+MCRI.US,D,20140123,000000,19.36,19.36,18.69,19,50518,0
+MCRI.US,D,20140124,000000,18.71,18.94,18.28,18.36,63400,0
+MCRI.US,D,20140127,000000,18.56,18.685,18.28,18.55,39965,0
+MCRI.US,D,20140128,000000,18.63,19.07,18.63,18.89,34800,0
+MCRI.US,D,20140129,000000,18.27,19.41,18.27,18.66,29100,0
+MCRI.US,D,20140130,000000,18.89,19.17,18.64,18.82,18563,0
+MCRI.US,D,20140131,000000,18.45,19.3,18.45,19.27,36000,0
+MCRI.US,D,20140203,000000,19.21,19.21,18.27,18.5,50885,0
+MCRI.US,D,20140204,000000,18.26,19.16,18.26,18.51,20754,0
+MCRI.US,D,20140205,000000,18.35,18.69,17.72,17.85,29341,0
+MCRI.US,D,20140206,000000,17.93,18.16,17.2,18.05,23938,0
+MCRI.US,D,20140207,000000,18.13,18.59,17.77,18.59,23574,0
+MCRI.US,D,20140210,000000,18,18.59,17.52,18.41,48957,0
+MCRI.US,D,20140211,000000,18.35,18.75,17.9,18.59,16934,0
+MCRI.US,D,20140212,000000,18.59,18.73,18.33,18.55,18162,0
+MCRI.US,D,20140213,000000,18.33,18.91,18.26,18.34,28545,0
+MCRI.US,D,20140214,000000,18.35,18.54,17.97,18.5,22255,0
+MCRI.US,D,20140218,000000,18.65,19,18.46,18.51,22755,0
+MCRI.US,D,20140219,000000,18.39,18.67,18.2,18.5,28096,0
+MCRI.US,D,20140220,000000,18.43,18.65,18.26,18.56,19916,0
+MCRI.US,D,20140221,000000,18.66,18.67,17.87,18.48,20315,0
+MCRI.US,D,20140224,000000,18.52,19.15,17.8,19.02,20575,0
+MCRI.US,D,20140225,000000,19.38,19.38,18.5,18.66,29418,0
+MCRI.US,D,20140226,000000,19.14,19.24,18.4,18.61,17937,0
+MCRI.US,D,20140227,000000,18.43,19.08,18.43,19.01,50968,0
+MCRI.US,D,20140228,000000,19.06,19.18,18.8,18.85,21508,0
+MCRI.US,D,20140303,000000,18.71,18.97,18.13,18.55,40455,0
+MCRI.US,D,20140304,000000,18.54,19.04,18.48,18.52,114486,0
+MCRI.US,D,20140305,000000,18.22,18.89,18.07,18.75,48561,0
+MCRI.US,D,20140306,000000,18.75,19.04,18.525,19,17019,0
+MCRI.US,D,20140307,000000,19.04,19.04,18.76,18.92,17685,0
+MCRI.US,D,20140310,000000,19,19.36,18.8,19.24,26007,0
+MCRI.US,D,20140311,000000,19.33,19.4,18.79,18.95,35486,0
+MCRI.US,D,20140312,000000,18.67,18.93,18.41,18.63,26583,0
+MCRI.US,D,20140313,000000,18.68,18.85,18.57,18.67,17174,0
+MCRI.US,D,20140314,000000,18.56,18.8,18.47,18.68,29964,0
+MCRI.US,D,20140317,000000,18.14,18.99,18.14,18.7,25430,0
+MCRI.US,D,20140318,000000,18.65,18.95,18.43,18.79,17295,0
+MCRI.US,D,20140319,000000,18.76,19.13,18.48,18.56,9427,0
+MCRI.US,D,20140320,000000,18.89,18.91,18.03,18.51,56157,0
+MCRI.US,D,20140321,000000,18.65,18.79,18.32,18.68,51869,0
+MCRI.US,D,20140324,000000,18.05,18.79,17.9,18.51,35147,0
+MCRI.US,D,20140325,000000,18.67,18.74,18.29,18.58,14965,0
+MCRI.US,D,20140326,000000,18.66,18.71,18.28,18.44,39200,0
+MCRI.US,D,20140327,000000,18.52,18.85,18.24,18.53,16927,0
+MCRI.US,D,20140328,000000,18.55,18.62,18.213,18.5,25562,0
+MCRI.US,D,20140331,000000,18.53,18.84,18.17,18.53,81494,0
+MCRI.US,D,20140401,000000,18.61,18.94,18.53,18.78,31004,0
+MCRI.US,D,20140402,000000,18.85,19.72,18.7,19.5,21861,0
+MCRI.US,D,20140403,000000,19.58,19.71,18.86,19.17,22063,0
+MCRI.US,D,20140404,000000,19.42,19.42,17.85,18.08,32953,0
+MCRI.US,D,20140407,000000,17.96,18.08,17.75,17.94,52769,0
+MCRI.US,D,20140408,000000,18.02,18.32,17.785,17.93,27592,0
+MCRI.US,D,20140409,000000,18.04,18.58,17.77,18.51,35454,0
+MCRI.US,D,20140410,000000,18.55,18.89,17.89,18.03,31599,0
+MCRI.US,D,20140411,000000,17.88,18.45,17.5,17.57,26605,0
+MCRI.US,D,20140414,000000,17.75,17.75,16.8,17.05,23557,0
+MCRI.US,D,20140415,000000,17.05,17.09,16.42,16.88,22688,0
+MCRI.US,D,20140416,000000,17.11,17.23,16.62,17.08,17138,0
+MCRI.US,D,20140417,000000,17.625,17.625,16.68,17.24,19093,0
+MCRI.US,D,20140421,000000,17.37,17.53,17.18,17.32,10805,0
+MCRI.US,D,20140422,000000,17.42,17.6,17.23,17.56,17120,0
+MCRI.US,D,20140423,000000,17.59,18.194,17.01,17.02,54472,0
+MCRI.US,D,20140424,000000,16.5,17.02,16.18,16.43,39237,0
+MCRI.US,D,20140425,000000,16.37,16.65,15.87,16.12,43812,0
+MCRI.US,D,20140428,000000,16.25,16.295,15.76,16.08,26301,0
+MCRI.US,D,20140429,000000,16.24,16.24,15.38,15.56,44915,0
+MCRI.US,D,20140430,000000,15.46,16.06,15.45,16.04,36062,0
+MCRI.US,D,20140501,000000,16,16.14,15.47,15.82,72957,0
+MCRI.US,D,20140502,000000,15.92,16,15.66,15.81,30007,0
+MCRI.US,D,20140505,000000,15.62,16.21,15.62,15.75,56614,0
+MCRI.US,D,20140506,000000,15.74,16.25,15.74,15.8,30483,0
+MCRI.US,D,20140507,000000,15.68,15.87,15.215,15.55,28592,0
+MCRI.US,D,20140508,000000,15.41,16.295,15.18,15.33,61759,0
+MCRI.US,D,20140509,000000,15.22,15.57,15.03,15.49,21120,0
+MCRI.US,D,20140512,000000,15.23,16.76,15.23,16.47,52911,0
+MCRI.US,D,20140513,000000,16.48,16.48,15.86,15.86,36774,0
+MCRI.US,D,20140514,000000,15.88,15.88,15.03,15.05,30077,0
+MCRI.US,D,20140515,000000,14.94,15.6,14.38,14.77,59623,0
+MCRI.US,D,20140516,000000,14.79,15.49,14.79,15.35,30117,0
+MCRI.US,D,20140519,000000,15.23,15.52,15.23,15.47,14784,0
+MCRI.US,D,20140520,000000,15.27,15.82,14.96,15.72,49636,0
+MCRI.US,D,20140521,000000,15.68,15.99,15.265,15.33,35043,0
+MCRI.US,D,20140522,000000,15.42,15.66,15.37,15.41,17095,0
+MCRI.US,D,20140523,000000,15.47,15.59,14.75,15.44,45444,0
+MCRI.US,D,20140527,000000,15.465,15.85,15.465,15.85,35542,0
+MCRI.US,D,20140528,000000,15.66,16.67,15.66,16.57,35048,0
+MCRI.US,D,20140529,000000,16.69,16.76,16.2,16.46,15300,0
+MCRI.US,D,20140530,000000,16.53,16.79,16.35,16.37,31686,0
+MCRI.US,D,20140602,000000,16.37,16.53,15.49,15.62,49538,0
+MCRI.US,D,20140603,000000,15.45,16.1,15.35,15.42,47401,0
+MCRI.US,D,20140604,000000,15.42,16.548,14.89,14.97,41246,0
+MCRI.US,D,20140605,000000,15.02,16.06,14.96,15.74,30475,0
+MCRI.US,D,20140606,000000,15.89,15.99,15.52,15.87,24047,0
+MCRI.US,D,20140609,000000,15.59,15.98,15.58,15.78,20499,0
+MCRI.US,D,20140610,000000,15.56,15.73,15.5,15.59,36500,0
+MCRI.US,D,20140611,000000,15.39,15.72,15.33,15.46,38114,0
+MCRI.US,D,20140612,000000,15.49,15.7,15.28,15.54,24651,0
+MCRI.US,D,20140613,000000,15.63,16.55,15.34,15.63,20962,0
+MCRI.US,D,20140616,000000,15.45,15.79,15.3,15.68,21721,0
+MCRI.US,D,20140617,000000,15.61,15.97,15.56,15.74,26748,0
+MCRI.US,D,20140618,000000,15.48,16.1,15.48,16.04,21942,0
+MCRI.US,D,20140619,000000,15.96,16.08,15.53,15.6,16850,0
+MCRI.US,D,20140620,000000,15.6,15.72,15.05,15.3,97372,0
+MCRI.US,D,20140623,000000,15.28,15.33,15,15.05,27713,0
+MCRI.US,D,20140624,000000,15,15.24,14.75,14.9,56320,0
+MCRI.US,D,20140625,000000,14.78,15.35,14.78,15.28,13027,0
+MCRI.US,D,20140626,000000,15.33,15.74,14.982,15.47,19684,0
+MCRI.US,D,20140627,000000,15.69,15.69,15.04,15.06,208925,0
+MCRI.US,D,20140630,000000,15.1,15.35,14.97,15.14,38933,0
+MCRI.US,D,20140701,000000,15.24,15.59,15,15.31,108597,0
+MCRI.US,D,20140702,000000,15.34,15.75,15.34,15.65,85800,0
+MCRI.US,D,20140703,000000,15.51,15.91,15.23,15.83,41719,0
+MCRI.US,D,20140707,000000,15.85,16.23,15.18,15.31,78309,0
+MCRI.US,D,20140708,000000,15.42,15.42,15.12,15.31,110883,0
+MCRI.US,D,20140709,000000,15.33,15.58,15.15,15.4,40737,0
+MCRI.US,D,20140710,000000,15.15,15.57,15.15,15.32,49618,0
+MCRI.US,D,20140711,000000,15.35,15.42,14.93,14.95,137412,0
+MCRI.US,D,20140714,000000,15.05,15.08,14.43,14.51,76896,0
+MCRI.US,D,20140715,000000,14.46,14.52,14.2,14.35,78156,0
+MCRI.US,D,20140716,000000,14.5,14.5,14.17,14.23,50934,0
+MCRI.US,D,20140717,000000,14.13,14.431,14,14.01,58236,0
+MCRI.US,D,20140718,000000,14.02,14.23,14,14.13,41485,0
+MCRI.US,D,20140721,000000,14.172,14.172,13.53,13.57,28413,0
+MCRI.US,D,20140722,000000,13.68,13.94,13.59,13.8,54965,0
+MCRI.US,D,20140723,000000,13.75,14.07,13.56,13.68,35254,0
+MCRI.US,D,20140724,000000,13.59,14.04,13.24,13.55,46111,0
+MCRI.US,D,20140725,000000,13.34,13.34,12.52,12.91,119029,0
+MCRI.US,D,20140728,000000,12.91,13.13,12.62,12.77,29427,0
+MCRI.US,D,20140729,000000,12.91,13.01,12.8,12.8,28732,0
+MCRI.US,D,20140730,000000,12.96,12.97,12.625,12.67,20409,0
+MCRI.US,D,20140731,000000,12.52,12.7,12.395,12.48,35907,0
+MCRI.US,D,20140801,000000,12.5,12.5,12.26,12.32,33634,0
+MCRI.US,D,20140804,000000,12.32,12.5,12.26,12.46,44642,0
+MCRI.US,D,20140805,000000,12.43,12.45,12.1,12.33,51984,0
+MCRI.US,D,20140806,000000,12.36,12.47,12.22,12.4,16567,0
+MCRI.US,D,20140807,000000,12.41,12.41,12.05,12.11,44462,0
+MCRI.US,D,20140808,000000,12.1,12.34,12,12.31,23751,0
+MCRI.US,D,20140811,000000,12.36,13.04,12.36,12.79,57805,0
+MCRI.US,D,20140812,000000,12.69,12.78,12.51,12.58,21445,0
+MCRI.US,D,20140813,000000,12.5,12.5,12.28,12.4,12755,0
+MCRI.US,D,20140814,000000,12.46,12.46,12.25,12.31,15468,0
+MCRI.US,D,20140815,000000,12.46,12.46,12.01,12.16,32255,0
+MCRI.US,D,20140818,000000,12.27,12.57,12.27,12.57,12878,0
+MCRI.US,D,20140819,000000,12.63,12.63,12.47,12.59,9159,0
+MCRI.US,D,20140820,000000,12.56,12.56,12.36,12.45,9361,0
+MCRI.US,D,20140821,000000,12.42,12.59,12.11,12.4,13348,0
+MCRI.US,D,20140822,000000,12.44,12.64,12.33,12.55,11765,0
+MCRI.US,D,20140825,000000,12.43,12.57,12.21,12.53,12669,0
+MCRI.US,D,20140826,000000,12.53,12.7,12.22,12.69,18260,0
+MCRI.US,D,20140827,000000,12.67,12.67,12.5,12.61,21643,0
+MCRI.US,D,20140828,000000,12.48,12.65,12.33,12.57,12000,0
+MCRI.US,D,20140829,000000,12.61,12.76,12.25,12.72,29404,0
+MCRI.US,D,20140902,000000,12.75,12.89,12.2,12.88,32367,0
+MCRI.US,D,20140903,000000,12.55,12.91,12.55,12.87,26081,0
+MCRI.US,D,20140904,000000,12.88,12.99,12.78,12.98,32958,0
+MCRI.US,D,20140905,000000,12.89,12.96,12.72,12.87,34349,0
+MCRI.US,D,20140908,000000,12.92,13,12.72,12.94,65653,0
+MCRI.US,D,20140909,000000,12.88,13.251,12.565,13.05,18891,0
+MCRI.US,D,20140910,000000,13.49,13.49,12.92,13.06,19661,0
+MCRI.US,D,20140911,000000,12.92,13.16,12.82,13.1,26556,0
+MCRI.US,D,20140912,000000,13.14,13.46,12.91,13.05,16115,0
+MCRI.US,D,20140915,000000,12.99,13.18,12.8,13.05,20650,0
+MCRI.US,D,20140916,000000,12.9,13.13,12.85,13.01,27713,0
+MCRI.US,D,20140917,000000,13.05,13.32,12.82,12.97,11613,0
+MCRI.US,D,20140918,000000,13,13.2,12.775,13.13,19252,0
+MCRI.US,D,20140919,000000,13.14,13.34,13.02,13.14,42583,0
+MCRI.US,D,20140922,000000,13.01,13.132,12.81,13,41940,0
+MCRI.US,D,20140923,000000,12.98,13.08,12.91,13.02,26483,0
+MCRI.US,D,20140924,000000,13.08,13.1,12.85,13.08,18591,0
+MCRI.US,D,20140925,000000,13.02,13.02,12.86,12.91,31301,0
+MCRI.US,D,20140926,000000,12.91,12.93,12.69,12.83,22807,0
+MCRI.US,D,20140929,000000,12.63,12.76,12.11,12.43,54614,0
+MCRI.US,D,20140930,000000,12.23,12.5,11.9,11.91,48318,0
+MCRI.US,D,20141001,000000,11.91,11.92,11.46,11.51,57527,0
+MCRI.US,D,20141002,000000,11.47,12.49,11.47,12.38,17818,0
+MCRI.US,D,20141003,000000,12.52,12.73,12.4,12.62,16231,0
+MCRI.US,D,20141006,000000,12.56,12.61,12.4,12.41,12038,0
+MCRI.US,D,20141007,000000,12.4,12.424,11.94,11.96,15192,0
+MCRI.US,D,20141008,000000,11.97,12.09,11.65,12.08,40692,0
+MCRI.US,D,20141009,000000,12.03,12.03,11.47,11.52,16154,0
+MCRI.US,D,20141010,000000,11.44,11.7,11.23,11.32,19845,0
+MCRI.US,D,20141013,000000,11.38,11.52,11.274,11.32,19361,0
+MCRI.US,D,20141014,000000,11.44,11.9,11.43,11.75,29610,0
+MCRI.US,D,20141015,000000,11.22,11.75,11.22,11.68,29112,0
+MCRI.US,D,20141016,000000,11.58,12.02,11.45,11.98,22510,0
+MCRI.US,D,20141017,000000,12.15,12.45,11.66,12.33,118607,0
+MCRI.US,D,20141020,000000,12.87,12.87,12.11,12.18,36505,0
+MCRI.US,D,20141021,000000,12.28,12.37,11.86,12.32,18883,0
+MCRI.US,D,20141022,000000,12.16,12.38,12.01,12.04,15143,0
+MCRI.US,D,20141023,000000,12.3,13.4,12.26,13.35,42927,0
+MCRI.US,D,20141024,000000,13.46,13.79,13.22,13.45,30314,0
+MCRI.US,D,20141027,000000,13.49,13.57,13.32,13.45,16276,0
+MCRI.US,D,20141028,000000,13.46,14.36,13.11,14.35,34755,0
+MCRI.US,D,20141029,000000,14.24,14.79,14.2,14.79,24934,0
+MCRI.US,D,20141030,000000,14.87,15.8,14.85,15.76,36005,0
+MCRI.US,D,20141031,000000,16.16,16.7,14.96,16.27,51579,0
+MCRI.US,D,20141103,000000,16.31,16.5,15.95,16.49,69614,0
+MCRI.US,D,20141104,000000,16.46,16.5,16.278,16.42,16212,0
+MCRI.US,D,20141105,000000,15.781,16.5,15.781,16.23,20327,0
+MCRI.US,D,20141106,000000,16.17,16.5,15.868,16.5,19987,0
+MCRI.US,D,20141107,000000,16.37,16.45,16.29,16.45,19927,0
+MCRI.US,D,20141110,000000,16.54,16.6,16.43,16.59,15801,0
+MCRI.US,D,20141111,000000,16.65,16.9,16.59,16.84,13493,0
+MCRI.US,D,20141112,000000,16.81,17.22,16.81,17.04,65533,0
+MCRI.US,D,20141113,000000,17.16,17.73,17,17.19,97168,0
+MCRI.US,D,20141114,000000,17.13,17.17,16.83,16.98,31181,0
+MCRI.US,D,20141117,000000,16.9,17.13,16.3,17.05,42852,0
+MCRI.US,D,20141118,000000,17.19,17.37,17.08,17.2,50530,0
+MCRI.US,D,20141119,000000,17.25,17.25,16.8,17.07,66549,0
+MCRI.US,D,20141120,000000,16.93,17.2,16.93,17.15,73199,0
+MCRI.US,D,20141121,000000,17.21,17.33,16.6,16.75,19738,0
+MCRI.US,D,20141124,000000,16.74,16.91,16.5,16.87,27650,0
+MCRI.US,D,20141125,000000,17.09,17.09,16.73,16.77,8371,0
+MCRI.US,D,20141126,000000,16.82,16.86,16.665,16.78,31187,0
+MCRI.US,D,20141128,000000,16.83,16.97,16.42,16.56,11194,0
+MCRI.US,D,20141201,000000,16.35,16.43,15.97,16.03,37158,0
+MCRI.US,D,20141202,000000,16.03,16.82,15.826,16.68,29219,0
+MCRI.US,D,20141203,000000,16.54,16.84,15.452,16.57,25458,0
+MCRI.US,D,20141204,000000,16.5,16.5,16.08,16.28,27531,0
+MCRI.US,D,20141205,000000,16.28,16.64,16.25,16.59,24199,0
+MCRI.US,D,20141208,000000,16.55,16.68,16.45,16.65,47791,0
+MCRI.US,D,20141209,000000,16.39,17.05,16.29,16.84,44744,0
+MCRI.US,D,20141210,000000,16.85,16.87,16.17,16.19,18352,0
+MCRI.US,D,20141211,000000,16.23,16.48,16.07,16.3,18383,0
+MCRI.US,D,20141212,000000,15.94,16.3,15.35,16.15,28514,0
+MCRI.US,D,20141215,000000,16.2,16.23,15.64,15.67,54875,0
+MCRI.US,D,20141216,000000,15.31,15.96,15.16,15.56,49745,0
+MCRI.US,D,20141217,000000,15.36,16.23,15.36,16.22,40966,0
+MCRI.US,D,20141218,000000,16.23,16.59,16.14,16.55,25141,0
+MCRI.US,D,20141219,000000,16.5,16.86,15.39,15.56,185649,0
+MCRI.US,D,20141222,000000,15.8,16.14,15.67,16.05,40354,0
+MCRI.US,D,20141223,000000,16.15,16.59,15.65,16.45,13948,0
+MCRI.US,D,20141224,000000,16.59,16.6,16.49,16.54,9191,0
+MCRI.US,D,20141226,000000,16.69,16.69,16.33,16.65,19101,0
+MCRI.US,D,20141229,000000,16.52,16.725,15.33,16.54,11113,0
+MCRI.US,D,20141230,000000,16.46,16.84,16.34,16.56,24522,0
+MCRI.US,D,20141231,000000,16.56,16.66,16.32,16.59,56708,0
+MCRI.US,D,20150102,000000,16.64,17,15.97,16.59,30006,0
+MCRI.US,D,20150105,000000,16.4,16.85,16.34,16.38,32786,0
+MCRI.US,D,20150106,000000,16.82,16.94,15.59,15.71,70973,0
+MCRI.US,D,20150107,000000,15.84,17.3,15.84,17.26,45238,0
+MCRI.US,D,20150108,000000,17.31,18.6,17.15,17.95,271319,0
+MCRI.US,D,20150109,000000,18.54,19.63,17.76,18.94,106700,0
+MCRI.US,D,20150112,000000,18.99,18.99,18.47,18.63,37866,0
+MCRI.US,D,20150113,000000,18.94,19.29,18.4,18.8,34757,0
+MCRI.US,D,20150114,000000,18.65,18.79,18.08,18.59,36454,0
+MCRI.US,D,20150115,000000,18.57,18.57,17.88,18.15,19615,0
+MCRI.US,D,20150116,000000,18.07,18.22,17.38,17.5,58336,0
+MCRI.US,D,20150120,000000,17.5,17.5,16.99,17.32,62015,0
+MCRI.US,D,20150121,000000,16.55,17.65,16.55,17.06,55577,0
+MCRI.US,D,20150122,000000,17.27,18.17,17.2,18.04,66680,0
+MCRI.US,D,20150123,000000,17.84,17.96,17.48,17.8,26733,0
+MCRI.US,D,20150126,000000,17.64,18.295,17.64,18.26,18121,0
+MCRI.US,D,20150127,000000,17.96,17.96,17.68,17.74,13247,0
+MCRI.US,D,20150128,000000,17.78,17.78,17.25,17.31,30290,0
+MCRI.US,D,20150129,000000,17.41,17.69,17.24,17.69,12259,0
+MCRI.US,D,20150130,000000,17.47,17.71,17.176,17.3,38900,0
+MCRI.US,D,20150202,000000,17.1,17.31,16.7,17.07,16917,0
+MCRI.US,D,20150203,000000,17.43,18.12,17.2,17.81,15271,0
+MCRI.US,D,20150204,000000,17.6,17.61,17.21,17.33,16098,0
+MCRI.US,D,20150205,000000,17.29,17.47,17.2,17.32,17260,0
+MCRI.US,D,20150206,000000,16.71,17.25,16.71,17.06,50059,0
+MCRI.US,D,20150209,000000,16.99,17.1,16.85,17.01,21581,0
+MCRI.US,D,20150210,000000,17.07,17.24,16.855,17.08,15067,0
+MCRI.US,D,20150211,000000,17.04,17.12,16.75,16.77,12975,0
+MCRI.US,D,20150212,000000,16.75,17.48,16.75,17.39,16290,0
+MCRI.US,D,20150213,000000,17.34,17.5,16.99,17.44,13458,0
+MCRI.US,D,20150217,000000,17.6,17.93,17.3,17.61,12758,0
+MCRI.US,D,20150218,000000,17.62,17.99,17.6,17.97,17790,0
+MCRI.US,D,20150219,000000,17.88,18.01,17.81,17.93,7269,0
+MCRI.US,D,20150220,000000,18,18.29,17.77,18.27,25453,0
+MCRI.US,D,20150223,000000,18,18.27,17.95,18.12,14184,0
+MCRI.US,D,20150224,000000,18.11,18.11,17.525,18,27337,0
+MCRI.US,D,20150225,000000,17.01,18.28,16.8,18.28,27693,0
+MCRI.US,D,20150226,000000,18.27,18.93,17.87,18.68,17319,0
+MCRI.US,D,20150227,000000,18.14,18.72,17.8,18.2,17105,0
+MCRI.US,D,20150302,000000,18.4,18.7,18.09,18.56,9400,0
+MCRI.US,D,20150303,000000,18.37,18.75,18.22,18.7,55200,0
+MCRI.US,D,20150304,000000,18.51,18.69,18.06,18.33,18500,0
+MCRI.US,D,20150305,000000,18.3,18.52,17.8,18.14,12200,0
+MCRI.US,D,20150306,000000,17.95,18.12,17.75,17.8,11600,0
+MCRI.US,D,20150309,000000,17.91,18.17,17.1,17.81,19700,0
+MCRI.US,D,20150310,000000,17.41,17.89,17.41,17.77,11200,0
+MCRI.US,D,20150311,000000,17.65,18.03,17.65,17.95,26200,0
+MCRI.US,D,20150312,000000,18.18,18.46,17.96,18.11,20600,0
+MCRI.US,D,20150313,000000,17.97,18.41,17.87,17.95,17800,0
+MCRI.US,D,20150316,000000,18.06,18.29,17.69,18.12,40500,0
+MCRI.US,D,20150317,000000,18.23,18.62,17.8,18.58,42200,0
+MCRI.US,D,20150318,000000,18.42,19.02,18.39,18.91,23900,0
+MCRI.US,D,20150319,000000,19.11,19.11,18.21,18.27,11500,0
+MCRI.US,D,20150320,000000,18.41,18.67,18.32,18.4,45200,0
+MCRI.US,D,20150323,000000,18.39,18.44,18.07,18.18,28300,0
+MCRI.US,D,20150324,000000,18.15,18.5,17.95,18.42,15700,0
+MCRI.US,D,20150325,000000,18.53,18.53,17.45,17.82,22600,0
+MCRI.US,D,20150326,000000,17.68,18.46,17.51,18.22,25300,0
+MCRI.US,D,20150327,000000,18.3,18.3,18.16,18.3,18900,0
+MCRI.US,D,20150330,000000,18.41,18.54,18.21,18.51,19200,0
+MCRI.US,D,20150331,000000,18.46,19.28,18.39,19.14,21406,0
+MCRI.US,D,20150401,000000,18.96,19.45,17.77,19.39,24800,0
+MCRI.US,D,20150402,000000,19.28,20.19,19.28,20.1,19000,0
+MCRI.US,D,20150406,000000,19.74,19.74,18.98,19.63,25800,0
+MCRI.US,D,20150407,000000,19.73,20,18.72,18.88,22643,0
+MCRI.US,D,20150408,000000,18.99,19.53,17.82,19.18,46900,0
+MCRI.US,D,20150409,000000,19.2,19.2,18.7,19.13,6203,0
+MCRI.US,D,20150410,000000,19.03,19.3,19,19.2,7100,0
+MCRI.US,D,20150413,000000,18.87,19.21,18.84,18.98,20200,0
+MCRI.US,D,20150414,000000,18.95,19.23,18.51,18.89,24200,0
+MCRI.US,D,20150415,000000,18.86,19.04,18.64,18.95,22370,0
+MCRI.US,D,20150416,000000,18.84,19.12,18.6,18.79,22494,0
+MCRI.US,D,20150417,000000,18.52,18.92,18.48,18.77,14400,0
+MCRI.US,D,20150420,000000,18.83,20,18.82,19.96,22332,0
+MCRI.US,D,20150421,000000,20.11,20.31,19.27,19.43,31776,0
+MCRI.US,D,20150422,000000,19.31,20,18.897,19.53,28423,0
+MCRI.US,D,20150423,000000,19.56,20.16,19.05,19.25,25700,0
+MCRI.US,D,20150424,000000,19.18,20.24,19.18,19.45,33865,0
+MCRI.US,D,20150427,000000,19.7,19.81,18.42,18.74,17500,0
+MCRI.US,D,20150428,000000,18.49,19.17,18.49,19.06,12133,0
+MCRI.US,D,20150429,000000,19.07,19.07,18.53,18.61,18900,0
+MCRI.US,D,20150430,000000,18.56,18.71,18.03,18.3,102300,0
+MCRI.US,D,20150501,000000,18.5,19.16,18.48,18.93,31900,0
+MCRI.US,D,20150504,000000,18.84,19.54,18.69,18.84,27200,0
+MCRI.US,D,20150505,000000,18.96,18.97,18.41,18.65,24300,0
+MCRI.US,D,20150506,000000,18.64,18.978,18.47,18.67,18922,0
+MCRI.US,D,20150507,000000,18.8,18.99,18.56,18.68,31075,0
+MCRI.US,D,20150508,000000,19,19.05,18.54,18.96,34600,0
+MCRI.US,D,20150511,000000,19.03,19.72,18.67,19.57,29600,0
+MCRI.US,D,20150512,000000,19.52,19.65,19.05,19.64,41637,0
+MCRI.US,D,20150513,000000,19.6,19.75,19.46,19.63,18000,0
+MCRI.US,D,20150514,000000,19.63,19.8,19.23,19.78,24800,0
+MCRI.US,D,20150515,000000,19.68,19.8,19.57,19.8,23664,0
+MCRI.US,D,20150518,000000,19.8,19.99,19.27,19.94,61988,0
+MCRI.US,D,20150519,000000,19.97,19.97,19.81,19.89,17594,0
+MCRI.US,D,20150520,000000,19.88,19.95,19.76,19.92,19200,0
+MCRI.US,D,20150521,000000,19.82,19.85,19.52,19.54,15200,0
+MCRI.US,D,20150522,000000,19.45,19.63,19.3,19.51,20700,0
+MCRI.US,D,20150526,000000,19.31,19.55,18.91,19.36,53893,0
+MCRI.US,D,20150527,000000,19.5,19.88,19.09,19.39,23400,0
+MCRI.US,D,20150528,000000,19.4,19.83,19.17,19.74,18974,0
+MCRI.US,D,20150529,000000,19.72,19.78,19.18,19.38,47100,0
+MCRI.US,D,20150601,000000,19.6,19.75,19.04,19.71,38534,0
+MCRI.US,D,20150602,000000,19.62,19.75,19.53,19.74,21208,0
+MCRI.US,D,20150603,000000,19.62,19.95,19.61,19.93,44500,0
+MCRI.US,D,20150604,000000,19.86,20,19.83,19.88,30600,0
+MCRI.US,D,20150605,000000,19.93,20.1,19.66,20.08,39200,0
+MCRI.US,D,20150608,000000,20.07,20.1,19.76,19.86,16000,0
+MCRI.US,D,20150609,000000,19.89,19.99,19.58,19.76,18944,0
+MCRI.US,D,20150610,000000,19.96,20.05,19.78,19.91,41916,0
+MCRI.US,D,20150611,000000,19.74,20,19.74,20,24075,0
+MCRI.US,D,20150612,000000,20.02,20.02,19.53,19.81,76000,0
+MCRI.US,D,20150615,000000,19.74,20.1,19.57,19.82,42600,0
+MCRI.US,D,20150616,000000,19.8,20.22,19.8,20.15,24200,0
+MCRI.US,D,20150617,000000,20.15,20.98,20.15,20.73,29200,0
+MCRI.US,D,20150618,000000,20.87,22.04,19.43,21.85,54300,0
+MCRI.US,D,20150619,000000,22.03,22.3,22,22.1,48200,0
+MCRI.US,D,20150622,000000,22.23,22.23,21.71,21.95,34400,0
+MCRI.US,D,20150623,000000,21.87,22.04,21.65,21.88,72188,0
+MCRI.US,D,20150624,000000,21.72,22.13,21.43,21.46,20600,0
+MCRI.US,D,20150625,000000,21.45,21.58,20.77,20.9,23200,0
+MCRI.US,D,20150626,000000,20.89,21.3,20.16,20.67,73800,0
+MCRI.US,D,20150629,000000,20.42,20.67,19.83,20.04,33800,0
+MCRI.US,D,20150630,000000,20.09,20.6,19.94,20.56,22955,0
+MCRI.US,D,20150701,000000,20.7,21.19,20.56,20.74,27900,0
+MCRI.US,D,20150702,000000,20.85,20.89,20.22,20.6,26700,0
+MCRI.US,D,20150706,000000,20.3,20.97,20.19,20.68,43700,0
+MCRI.US,D,20150707,000000,20.68,20.92,20.16,20.74,45600,0
+MCRI.US,D,20150708,000000,20.37,21.05,19.74,20.22,78100,0
+MCRI.US,D,20150709,000000,20.65,20.73,20.09,20.39,32000,0
+MCRI.US,D,20150710,000000,20.58,21.03,20.4,20.69,41600,0
+MCRI.US,D,20150713,000000,20.75,21.12,20.7,20.82,78900,0
+MCRI.US,D,20150714,000000,20.9,21.17,20.58,20.95,69079,0
+MCRI.US,D,20150715,000000,20.87,20.95,20.5,20.79,64138,0
+MCRI.US,D,20150716,000000,20.96,21.14,20.51,20.77,44700,0
+MCRI.US,D,20150717,000000,20.86,20.86,20.2,20.27,34000,0
+MCRI.US,D,20150720,000000,20.37,20.43,19.92,20.02,50300,0
+MCRI.US,D,20150721,000000,20.06,20.38,19.78,19.9,25200,0
+MCRI.US,D,20150722,000000,19.84,20.16,19.62,19.87,35500,0
+MCRI.US,D,20150723,000000,20.07,20.49,19.86,20.27,73200,0
+MCRI.US,D,20150724,000000,20.15,20.2,18.89,19.06,54400,0
+MCRI.US,D,20150727,000000,18.8,19.05,17.28,18.54,55600,0
+MCRI.US,D,20150728,000000,18.71,19.52,17.16,18.6,63100,0
+MCRI.US,D,20150729,000000,18.68,19.49,18.27,18.69,56200,0
+MCRI.US,D,20150730,000000,18.8,18.87,18.5,18.64,31400,0
+MCRI.US,D,20150731,000000,18.71,18.98,18.5,18.61,34000,0
+MCRI.US,D,20150803,000000,18.56,18.65,18.35,18.65,25678,0
+MCRI.US,D,20150804,000000,18.65,18.7,18.5,18.6,23600,0
+MCRI.US,D,20150805,000000,18.81,18.94,18.51,18.81,30500,0
+MCRI.US,D,20150806,000000,19.04,19.05,18.28,18.7,34257,0
+MCRI.US,D,20150807,000000,18.6,19.15,18.42,18.72,38600,0
+MCRI.US,D,20150810,000000,18.9,18.97,18.65,18.82,26900,0
+MCRI.US,D,20150811,000000,18.63,18.91,18.51,18.73,33053,0
+MCRI.US,D,20150812,000000,18.65,18.98,17.94,18.51,65700,0
+MCRI.US,D,20150813,000000,18.42,18.6,18.06,18.44,40200,0
+MCRI.US,D,20150814,000000,18.43,18.81,18.29,18.56,37800,0
+MCRI.US,D,20150817,000000,18.51,18.72,18.29,18.5,30700,0
+MCRI.US,D,20150818,000000,18.42,18.42,17.95,18.15,30700,0
+MCRI.US,D,20150819,000000,17.84,18.39,17.8,18.02,47700,0
+MCRI.US,D,20150820,000000,17.77,17.95,17.7,17.75,34200,0
+MCRI.US,D,20150821,000000,17.42,18.01,17.28,17.6,75100,0
+MCRI.US,D,20150824,000000,15.93,17.59,15.93,16.82,59903,0
+MCRI.US,D,20150825,000000,17.29,17.51,16.81,17.01,53300,0
+MCRI.US,D,20150826,000000,17.3,17.98,16.73,17.52,36700,0
+MCRI.US,D,20150827,000000,17.69,17.91,17.23,17.67,42100,0
+MCRI.US,D,20150828,000000,17.53,17.96,17.5,17.75,28400,0
+MCRI.US,D,20150831,000000,17.6,18.01,17.42,17.55,22100,0
+MCRI.US,D,20150901,000000,17.23,17.5,17.12,17.28,43200,0
+MCRI.US,D,20150902,000000,17.55,17.72,17.36,17.72,26500,0
+MCRI.US,D,20150903,000000,17.63,17.94,17.57,17.63,24200,0
+MCRI.US,D,20150904,000000,17.42,17.97,17.42,17.78,32000,0
+MCRI.US,D,20150908,000000,18.13,18.72,17.91,18.59,37100,0
+MCRI.US,D,20150909,000000,18.65,18.72,18.35,18.56,39100,0
+MCRI.US,D,20150910,000000,18.55,19.06,18.55,19.06,35673,0
+MCRI.US,D,20150911,000000,18.91,19.14,18.57,18.78,36300,0
+MCRI.US,D,20150914,000000,18.76,18.98,18.36,18.45,33300,0
+MCRI.US,D,20150915,000000,18.46,18.84,18.3,18.75,42516,0
+MCRI.US,D,20150916,000000,18.73,18.87,18.43,18.71,62600,0
+MCRI.US,D,20150917,000000,18.66,19.08,18.66,18.75,38115,0
+MCRI.US,D,20150918,000000,18.41,18.97,18.41,18.49,103600,0
+MCRI.US,D,20150921,000000,18.69,18.74,18.2,18.66,32500,0
+MCRI.US,D,20150922,000000,18.41,18.61,18,18.38,41800,0
+MCRI.US,D,20150923,000000,18.53,18.62,18.3,18.49,55621,0
+MCRI.US,D,20150924,000000,18.42,18.875,18.42,18.5,93366,0
+MCRI.US,D,20150925,000000,18.6,18.67,18.03,18.17,56800,0
+MCRI.US,D,20150928,000000,18.06,18.3,17.14,17.53,33689,0
+MCRI.US,D,20150929,000000,17.55,19.38,16.72,17.47,28300,0
+MCRI.US,D,20150930,000000,17.63,18.03,17.3,17.97,27800,0
+MCRI.US,D,20151001,000000,18.05,18.23,17.21,17.84,35500,0
+MCRI.US,D,20151002,000000,17.73,18.11,17.58,18,30300,0
+MCRI.US,D,20151005,000000,18.17,18.52,17.86,18.27,54771,0
+MCRI.US,D,20151006,000000,18.33,18.45,17.65,17.91,47700,0
+MCRI.US,D,20151007,000000,17.99,18.21,17.92,18.01,60400,0
+MCRI.US,D,20151008,000000,17.98,18.14,17.85,18,32200,0
+MCRI.US,D,20151009,000000,18.02,18.13,17.9,17.94,24400,0
+MCRI.US,D,20151012,000000,17.86,18.33,17.8,18,49490,0
+MCRI.US,D,20151013,000000,17.82,18.14,17.82,17.98,19000,0
+MCRI.US,D,20151014,000000,18.1,18.19,17.9,18,25200,0
+MCRI.US,D,20151015,000000,18.09,18.27,17.9,18,28900,0
+MCRI.US,D,20151016,000000,18.08,18.08,17.9,18,16400,0
+MCRI.US,D,20151019,000000,17.99,18.2,17.81,17.94,99708,0
+MCRI.US,D,20151020,000000,18.01,18.01,17.61,17.83,20200,0
+MCRI.US,D,20151021,000000,17.81,17.88,17.55,17.62,44200,0
+MCRI.US,D,20151022,000000,17.85,18.08,17.56,18,38400,0
+MCRI.US,D,20151023,000000,18.43,21.25,18.43,20.99,460700,0
+MCRI.US,D,20151026,000000,21.08,22,20.55,21.96,114500,0
+MCRI.US,D,20151027,000000,21.83,22.39,21.69,21.99,186600,0
+MCRI.US,D,20151028,000000,22.17,22.27,21.33,21.94,65300,0
+MCRI.US,D,20151029,000000,22,22.1,21.83,22,65700,0
+MCRI.US,D,20151030,000000,22.08,22.7,21.77,21.94,148800,0
+MCRI.US,D,20151102,000000,22,22.51,21.9,22.08,93109,0
+MCRI.US,D,20151103,000000,22.08,22.72,21.7,22.49,42200,0
+MCRI.US,D,20151104,000000,22.75,22.75,22.27,22.6,35114,0
+MCRI.US,D,20151105,000000,22.66,22.71,22.35,22.42,38300,0
+MCRI.US,D,20151106,000000,22.41,22.74,22.35,22.68,35100,0
+MCRI.US,D,20151109,000000,22.5,22.555,22.13,22.35,56184,0
+MCRI.US,D,20151110,000000,22.34,22.51,22.25,22.5,74800,0
+MCRI.US,D,20151111,000000,22.49,22.64,22.31,22.45,39200,0
+MCRI.US,D,20151112,000000,22.3,22.42,22.01,22.04,35800,0
+MCRI.US,D,20151113,000000,21.96,22.42,21.96,22.05,61500,0
+MCRI.US,D,20151116,000000,22,22.31,21.76,22.13,45800,0
+MCRI.US,D,20151117,000000,22.16,22.2,21.99,22.06,33200,0
+MCRI.US,D,20151118,000000,22.01,22.25,21.98,22.21,29600,0
+MCRI.US,D,20151119,000000,22.21,22.38,21.57,22.26,35300,0
+MCRI.US,D,20151120,000000,22.3,22.64,22.01,22.41,67300,0
+MCRI.US,D,20151123,000000,22.43,22.5,21.52,22.45,46400,0
+MCRI.US,D,20151124,000000,22.32,22.48,22,22.41,22400,0
+MCRI.US,D,20151125,000000,22.46,22.5,22.19,22.48,20000,0
+MCRI.US,D,20151127,000000,22.44,22.59,21.12,22.5,21700,0
+MCRI.US,D,20151130,000000,22.6,22.6,22.34,22.42,66300,0
+MCRI.US,D,20151201,000000,22.56,22.75,22.158,22.61,90934,0
+MCRI.US,D,20151202,000000,22.72,22.84,21.885,22.65,67077,0
+MCRI.US,D,20151203,000000,22.66,22.67,21.67,22.01,52775,0
+MCRI.US,D,20151204,000000,22.02,22.3,22.02,22.14,17300,0
+MCRI.US,D,20151207,000000,22.07,22.34,21.93,22.24,56500,0
+MCRI.US,D,20151208,000000,22.45,22.789,22.01,22.16,37425,0
+MCRI.US,D,20151209,000000,22.07,22.49,22,22.05,47500,0
+MCRI.US,D,20151210,000000,22,22.63,21.88,22.24,94500,0
+MCRI.US,D,20151211,000000,21.85,22.57,18.98,22.3,84200,0
+MCRI.US,D,20151214,000000,22.68,22.68,22,22.16,69400,0
+MCRI.US,D,20151215,000000,22.25,22.25,21.09,21.62,35000,0
+MCRI.US,D,20151216,000000,21.66,22.31,21.19,22.2,42100,0
+MCRI.US,D,20151217,000000,22.36,22.36,21.27,22.29,61200,0
+MCRI.US,D,20151218,000000,21.82,22.21,21.42,21.92,252200,0
+MCRI.US,D,20151221,000000,21.92,22.25,21.92,22.15,39400,0
+MCRI.US,D,20151222,000000,22.09,22.46,21.85,22.4,66362,0
+MCRI.US,D,20151223,000000,22.36,23.06,22.3,22.81,40700,0
+MCRI.US,D,20151224,000000,23,23.51,22.9,23.38,82307,0
+MCRI.US,D,20151228,000000,23.24,23.54,22.98,23.22,57313,0
+MCRI.US,D,20151229,000000,23.25,23.39,22.95,23.25,58882,0
+MCRI.US,D,20151230,000000,23.15,23.25,22.89,23.09,31668,0
+MCRI.US,D,20151231,000000,23.13,23.27,22.72,22.72,121914,0
+MCRI.US,D,20160104,000000,22.34,22.9,21.6,22.6,61825,0
+MCRI.US,D,20160105,000000,22.6,23.09,22.08,22.58,46045,0
+MCRI.US,D,20160106,000000,22.36,22.92,22.17,22.58,71715,0
+MCRI.US,D,20160107,000000,22.28,22.55,21.841,21.98,57553,0
+MCRI.US,D,20160108,000000,22,22.44,21.83,21.93,92880,0
+MCRI.US,D,20160111,000000,21.93,22.275,21.28,21.67,43998,0
+MCRI.US,D,20160112,000000,21.65,21.87,21.15,21.61,44033,0
+MCRI.US,D,20160113,000000,21.65,21.84,20.65,20.88,58514,0
+MCRI.US,D,20160114,000000,20.9,21.24,20.4,21.05,33210,0
+MCRI.US,D,20160115,000000,20.52,21.25,20.27,21.18,34155,0
+MCRI.US,D,20160119,000000,21.45,21.45,19.95,20.14,46400,0
+MCRI.US,D,20160120,000000,19.89,20.77,19.4,20.35,53276,0
+MCRI.US,D,20160121,000000,20.44,20.44,19.47,19.51,35161,0
+MCRI.US,D,20160122,000000,19.77,20.6189,19.51,20,78226,0
+MCRI.US,D,20160125,000000,20,20.01,19.33,19.52,32806,0
+MCRI.US,D,20160126,000000,19.66,20.92,19.66,20.89,44758,0
+MCRI.US,D,20160127,000000,20.73,20.7899,20.14,20.39,39445,0
+MCRI.US,D,20160128,000000,20.53,20.7,20.26,20.52,27991,0
+MCRI.US,D,20160129,000000,20.52,21.13,20.43,20.7,87428,0
+MCRI.US,D,20160201,000000,20.74,21.48,20.37,20.98,59931,0
+MCRI.US,D,20160202,000000,20.84,20.84,20.185,20.35,28142,0
+MCRI.US,D,20160203,000000,20.48,20.9,19.6,19.83,37982,0
+MCRI.US,D,20160204,000000,19.8,20.2,19.17,19.29,19670,0
+MCRI.US,D,20160205,000000,19.34,19.34,17.81,17.83,58049,0
+MCRI.US,D,20160208,000000,17.35,18.2,17.29,17.97,28661,0
+MCRI.US,D,20160209,000000,17.69,18.39,17.39,18.01,42502,0
+MCRI.US,D,20160210,000000,18.11,18.62,18.05,18.3,32907,0
+MCRI.US,D,20160211,000000,17.93,18.43,17.93,18.21,13097,0
+MCRI.US,D,20160212,000000,18.41,18.7,18.0711,18.62,30764,0
+MCRI.US,D,20160216,000000,18.8,19.11,18.64,18.91,16843,0
+MCRI.US,D,20160217,000000,19.09,19.24,18.83,19,36043,0
+MCRI.US,D,20160218,000000,18.97,19.12,18.3143,18.96,40046,0
+MCRI.US,D,20160219,000000,18.94,19.16,18.55,18.99,22695,0
+MCRI.US,D,20160222,000000,19.08,19.48,19.03,19.12,29441,0
+MCRI.US,D,20160223,000000,19.18,19.21,18.8,18.8,12540,0
+MCRI.US,D,20160224,000000,18.66,19.05,18.42,18.99,21719,0
+MCRI.US,D,20160225,000000,19.5,21.71,19.5,20.38,52082,0
+MCRI.US,D,20160226,000000,20.44,20.83,19.84,20.2,26498,0
+MCRI.US,D,20160229,000000,20.18,20.7,19.94,20.12,78187,0
+MCRI.US,D,20160301,000000,20.26,20.93,20.26,20.49,46568,0
+MCRI.US,D,20160302,000000,20.49,21.34,20.39,21.19,51875,0
+MCRI.US,D,20160303,000000,21,21.25,20.6,20.99,44882,0
+MCRI.US,D,20160304,000000,20.64,20.83,20.27,20.49,45622,0
+MCRI.US,D,20160307,000000,20.44,20.49,18.69,20.37,20972,0
+MCRI.US,D,20160308,000000,20.19,20.45,19.75,19.79,13786,0
+MCRI.US,D,20160309,000000,19.79,19.9,19.69,19.84,23682,0
+MCRI.US,D,20160310,000000,19.9,19.975,19.53,19.86,42155,0
+MCRI.US,D,20160311,000000,20.9499,20.9499,19.9001,20.22,16905,0
+MCRI.US,D,20160314,000000,20.38,20.38,19.44,19.5,28722,0
+MCRI.US,D,20160315,000000,19.35,19.68,19.04,19.34,19029,0
+MCRI.US,D,20160316,000000,19.24,21.13,19.24,19.81,43141,0
+MCRI.US,D,20160317,000000,19.77,20.17,19.71,20.06,31326,0
+MCRI.US,D,20160318,000000,20.19,20.74,19.21,20.48,95468,0
+MCRI.US,D,20160321,000000,20.8,20.81,20.15,20.29,42586,0
+MCRI.US,D,20160322,000000,20.14,20.34,19.67,19.69,21416,0
+MCRI.US,D,20160323,000000,19.61,19.67,19.27,19.44,33189,0
+MCRI.US,D,20160324,000000,19.73,19.73,18.61,18.86,60348,0
+MCRI.US,D,20160328,000000,18.72,19.74,18.6,19.12,37074,0
+MCRI.US,D,20160329,000000,19.2252,19.39,19.02,19.32,40496,0
+MCRI.US,D,20160330,000000,19.27,19.69,19.01,19.1,34396,0
+MCRI.US,D,20160331,000000,19.07,19.7,19.07,19.46,30176,0
+MCRI.US,D,20160401,000000,19.4,19.6399,19.21,19.48,17149,0
+MCRI.US,D,20160404,000000,19.41,19.54,19.02,19.03,23909,0
+MCRI.US,D,20160405,000000,18.9,20.235,18.65,18.93,34337,0
+MCRI.US,D,20160406,000000,19.24,19.27,18.64,18.94,20658,0
+MCRI.US,D,20160407,000000,18.78,19.19,18.5,18.61,106193,0
+MCRI.US,D,20160408,000000,18.83,19.98,18.57,19.95,32622,0
+MCRI.US,D,20160411,000000,20.16,20.16,19.17,19.35,38317,0
+MCRI.US,D,20160412,000000,19.32,20.34,19.32,20.22,29220,0
+MCRI.US,D,20160413,000000,20.29,20.525,19.99,20.44,50872,0
+MCRI.US,D,20160414,000000,20.2,20.5,19.95,20.1,33492,0
+MCRI.US,D,20160415,000000,20.01,20.22,19.72,20.04,18873,0
+MCRI.US,D,20160418,000000,19.99,20.52,19.68,20.32,38864,0
+MCRI.US,D,20160419,000000,20.1,20.64,19.995,20.31,30897,0
+MCRI.US,D,20160420,000000,20.26,20.26,19.83,19.86,27920,0
+MCRI.US,D,20160421,000000,19.65,20.2,19.44,19.9,44129,0
+MCRI.US,D,20160422,000000,19.9,19.97,19.24,19.79,65933,0
+MCRI.US,D,20160425,000000,19.83,20.13,18.65,18.96,73928,0
+MCRI.US,D,20160426,000000,19.16,19.75,19,19.62,34984,0
+MCRI.US,D,20160427,000000,19.51,20.03,19.03,19.19,53663,0
+MCRI.US,D,20160428,000000,19.07,19.22,18.85,19.07,72075,0
+MCRI.US,D,20160429,000000,18.9,19.16,18.81,19,214880,0
+MCRI.US,D,20160502,000000,19.12,19.34,18.9921,19.2,38963,0
+MCRI.US,D,20160503,000000,19.09,19.15,18.54,19.02,46315,0
+MCRI.US,D,20160504,000000,18.8,19.59,18.67,19.22,44172,0
+MCRI.US,D,20160505,000000,19.21,19.68,18.82,19.26,52730,0
+MCRI.US,D,20160506,000000,19.06,19.33,19.01,19.3,40389,0
+MCRI.US,D,20160509,000000,19.22,19.85,19.22,19.8,46066,0
+MCRI.US,D,20160510,000000,19.86,21,19.6,20.18,22335,0
+MCRI.US,D,20160511,000000,20.15,20.33,19.34,19.92,34253,0
+MCRI.US,D,20160512,000000,19.87,20.18,19.25,20.02,107617,0
+MCRI.US,D,20160513,000000,19.94,20.15,19.82,20,25644,0
+MCRI.US,D,20160516,000000,19.96,20.23,19.81,20.14,35615,0
+MCRI.US,D,20160517,000000,20.03,20.03,19.14,19.42,29444,0
+MCRI.US,D,20160518,000000,19.24,20.01,19.2001,19.53,30075,0
+MCRI.US,D,20160519,000000,19.09,19.48,19.05,19.36,22002,0
+MCRI.US,D,20160520,000000,19.37,19.71,19.32,19.65,37532,0
+MCRI.US,D,20160523,000000,19.6,19.75,19.291,19.6,54330,0
+MCRI.US,D,20160524,000000,19.73,20.692,19.58,20.6,124987,0
+MCRI.US,D,20160525,000000,20.55,20.84,20.23,20.62,34190,0
+MCRI.US,D,20160526,000000,20.55,21.25,20.15,21.15,62909,0
+MCRI.US,D,20160527,000000,21.08,21.42,21.01,21.4,42950,0
+MCRI.US,D,20160531,000000,21.32,21.6295,21.0101,21.12,31259,0
+MCRI.US,D,20160601,000000,20.92,21.52,20.92,21.35,26628,0
+MCRI.US,D,20160602,000000,21.19,21.79,21.19,21.71,25222,0
+MCRI.US,D,20160603,000000,21.71,21.93,21.25,21.76,33061,0
+MCRI.US,D,20160606,000000,21.65,22.02,21.47,21.77,143991,0
+MCRI.US,D,20160607,000000,21.48,21.8,21.35,21.5,29725,0
+MCRI.US,D,20160608,000000,21.515,21.89,21.5001,21.85,44790,0
+MCRI.US,D,20160609,000000,21.67,21.93,21.64,21.87,24228,0
+MCRI.US,D,20160610,000000,21.66,22.79,21.5235,22.54,62481,0
+MCRI.US,D,20160613,000000,22.45,22.845,21.3872,22.41,30245,0
+MCRI.US,D,20160614,000000,22.44,22.91,22.16,22.5,40533,0
+MCRI.US,D,20160615,000000,22.53,22.74,22.34,22.64,32411,0
+MCRI.US,D,20160616,000000,22.44,22.74,22.12,22.69,46108,0
+MCRI.US,D,20160617,000000,22.66,23.22,22.17,22.25,76166,0
+MCRI.US,D,20160620,000000,22.49,23.15,22.49,23.01,42596,0
+MCRI.US,D,20160621,000000,22.96,23.02,22.28,22.38,14436,0
+MCRI.US,D,20160622,000000,22.34,22.78,22.08,22.18,21065,0
+MCRI.US,D,20160623,000000,22.51,22.71,22.39,22.67,31209,0
+MCRI.US,D,20160624,000000,21.75,22.1,21.28,21.84,82192,0
+MCRI.US,D,20160627,000000,21.26,21.475,20.95,21.03,31150,0
+MCRI.US,D,20160628,000000,21.28,21.42,20.35,20.6,35547,0
+MCRI.US,D,20160629,000000,20.74,21.17,20.45,20.76,60391,0
+MCRI.US,D,20160630,000000,20.72,21.97,20.72,21.97,70330,0
+MCRI.US,D,20160701,000000,22.48,22.5,21.65,21.78,24003,0
+MCRI.US,D,20160705,000000,21.57,22.03,21.51,21.67,20783,0
+MCRI.US,D,20160706,000000,21.6,22.17,21.17,22.09,27261,0
+MCRI.US,D,20160707,000000,22.23,22.929,21.22,21.46,22591,0
+MCRI.US,D,20160708,000000,21.57,22.25,20.9401,21.63,38565,0
+MCRI.US,D,20160711,000000,21.67,22.54,21.61,22.27,41223,0
+MCRI.US,D,20160712,000000,22.35,22.76,22.16,22.17,35415,0
+MCRI.US,D,20160713,000000,22.19,23.03,22.17,23.03,37908,0
+MCRI.US,D,20160714,000000,23.13,23.51,22.86,23.11,75265,0
+MCRI.US,D,20160715,000000,23.34,23.53,22.7579,23.36,56537,0
+MCRI.US,D,20160718,000000,23.32,24.019,23.15,23.55,126895,0
+MCRI.US,D,20160719,000000,23.55,23.8,23.31,23.39,25817,0
+MCRI.US,D,20160720,000000,23.58,23.7199,22.84,23.58,38083,0
+MCRI.US,D,20160721,000000,23.75,23.95,22.845,23.21,68732,0
+MCRI.US,D,20160722,000000,23.25,23.91,23.11,23.69,50900,0
+MCRI.US,D,20160725,000000,23.8,23.82,23.29,23.67,51654,0
+MCRI.US,D,20160726,000000,23.7,24.015,23.65,23.74,19371,0
+MCRI.US,D,20160727,000000,23.71,23.71,23.18,23.37,31846,0
+MCRI.US,D,20160728,000000,23.2,23.55,23.02,23.4,21638,0
+MCRI.US,D,20160729,000000,23.42,23.56,23.05,23.33,27194,0
+MCRI.US,D,20160801,000000,23.38,23.65,23.11,23.52,34048,0
+MCRI.US,D,20160802,000000,23.58,23.58,23.06,23.25,19291,0
+MCRI.US,D,20160803,000000,23.33,23.33,23.0301,23.25,16616,0
+MCRI.US,D,20160804,000000,23.34,23.34,22.91,23.08,30832,0
+MCRI.US,D,20160805,000000,23.13,23.59,23.12,23.54,25805,0
+MCRI.US,D,20160808,000000,23.53,23.58,22.98,23.27,71439,0
+MCRI.US,D,20160809,000000,23.21,23.83,23.21,23.8,25544,0
+MCRI.US,D,20160810,000000,23.83,24.17,23.62,23.81,136720,0
+MCRI.US,D,20160811,000000,23.92,24.07,23.82,23.97,27132,0
+MCRI.US,D,20160812,000000,23.99,24,23.8,23.94,29552,0
+MCRI.US,D,20160815,000000,23.9786,24.03,23.78,23.91,39653,0
+MCRI.US,D,20160816,000000,23.545,24.07,23.52,23.92,28571,0
+MCRI.US,D,20160817,000000,24.18,24.36,23.69,24.18,42540,0
+MCRI.US,D,20160818,000000,24.21,24.45,24.12,24.2,54349,0
+MCRI.US,D,20160819,000000,24.22,24.5,23.9501,24.08,34076,0
+MCRI.US,D,20160822,000000,23.92,24.02,23.69,23.94,17031,0
+MCRI.US,D,20160823,000000,24.02,24.21,23.93,23.99,19841,0
+MCRI.US,D,20160824,000000,23.9,23.9,23.52,23.55,23683,0
+MCRI.US,D,20160825,000000,23.65,23.78,23.59,23.7,20245,0
+MCRI.US,D,20160826,000000,23.72,24,23.41,23.53,27407,0
+MCRI.US,D,20160829,000000,23.52,23.71,23.2101,23.58,29171,0
+MCRI.US,D,20160830,000000,23.47,23.64,23.23,23.61,13708,0
+MCRI.US,D,20160831,000000,23.74,24.11,23.3,23.79,48652,0
+MCRI.US,D,20160901,000000,23.7,23.835,23.33,23.68,18003,0
+MCRI.US,D,20160902,000000,23.74,24.13,23.42,23.83,22519,0
+MCRI.US,D,20160906,000000,23.86,24.18,23.5,24.06,22376,0
+MCRI.US,D,20160907,000000,24.1,24.2,23.94,24.17,21873,0
+MCRI.US,D,20160908,000000,24.22,24.29,23.76,24.02,16261,0
+MCRI.US,D,20160909,000000,23.78,23.9,23.31,23.31,22244,0
+MCRI.US,D,20160912,000000,23.2,23.63,23.2,23.5,24198,0
+MCRI.US,D,20160913,000000,23.23,23.35,22.775,22.85,24918,0
+MCRI.US,D,20160914,000000,22.72,22.86,22.33,22.41,37846,0
+MCRI.US,D,20160915,000000,22.81,23.15,22.53,22.91,27737,0
+MCRI.US,D,20160916,000000,22.96,23.11,22.81,22.9,43970,0
+MCRI.US,D,20160919,000000,23.09,24.2379,22.99,23.69,41228,0
+MCRI.US,D,20160920,000000,23.72,23.96,23.11,23.27,56343,0
+MCRI.US,D,20160921,000000,23.46,23.82,23.35,23.75,59633,0
+MCRI.US,D,20160922,000000,23.79,24.04,23.64,24.01,29541,0
+MCRI.US,D,20160923,000000,23.95,24.2,23.48,23.93,21258,0
+MCRI.US,D,20160926,000000,24,24.31,23.66,24.26,55470,0
+MCRI.US,D,20160927,000000,24.41,24.79,24.2,24.79,38120,0
+MCRI.US,D,20160928,000000,24.69,24.96,24.69,24.95,31903,0
+MCRI.US,D,20160929,000000,25.43,25.43,24.62,24.65,13841,0
+MCRI.US,D,20160930,000000,24.83,25.36,24.5,25.17,39419,0
+MCRI.US,D,20161003,000000,25.17,25.33,24.78,25.01,27899,0
+MCRI.US,D,20161004,000000,24.96,25.46,24.815,24.92,22851,0
+MCRI.US,D,20161005,000000,25.03,25.3,24.8301,25.14,15628,0
+MCRI.US,D,20161006,000000,25.03,25.24,24.6801,25.14,11082,0
+MCRI.US,D,20161007,000000,25.17,25.17,24.83,24.93,5734,0
+MCRI.US,D,20161010,000000,25.06,25.546,25.06,25.28,61774,0
+MCRI.US,D,20161011,000000,25.28,25.4,24.7,24.79,11893,0
+MCRI.US,D,20161012,000000,24.75,24.8499,24.63,24.69,14639,0
+MCRI.US,D,20161013,000000,24.55,24.605,23.9,24.15,22982,0
+MCRI.US,D,20161014,000000,24.19,24.93,23.44,23.92,33490,0
+MCRI.US,D,20161017,000000,23.9,23.9,23.7,23.73,6326,0
+MCRI.US,D,20161018,000000,24.01,24.01,23.52,23.65,28816,0
+MCRI.US,D,20161019,000000,24.43,24.43,23.17,23.99,46485,0
+MCRI.US,D,20161020,000000,23.74,24.05,23.52,23.57,24560,0
+MCRI.US,D,20161021,000000,23.37,23.78,23.09,23.64,49563,0
+MCRI.US,D,20161024,000000,23.82,24.385,23.82,24.1,55099,0
+MCRI.US,D,20161025,000000,24.24,24.565,23.01,23.19,41760,0
+MCRI.US,D,20161026,000000,25.2,26.134,23.25,24.06,329536,0
+MCRI.US,D,20161027,000000,24.25,24.31,23.89,24.04,38747,0
+MCRI.US,D,20161028,000000,23.95,24.09,23,23.44,51056,0
+MCRI.US,D,20161031,000000,23.52,23.84,21.13,23.65,44925,0
+MCRI.US,D,20161101,000000,23.8,23.8,22.32,23.08,44575,0
+MCRI.US,D,20161102,000000,22.97,23.1399,22.8,22.92,30475,0
+MCRI.US,D,20161103,000000,23.08,23.17,22.66,22.7,33622,0
+MCRI.US,D,20161104,000000,22.84,23.16,22.59,22.88,42930,0
+MCRI.US,D,20161107,000000,23.43,23.43,22.695,22.91,35837,0
+MCRI.US,D,20161108,000000,22.96,23.09,22.44,23.03,21576,0
+MCRI.US,D,20161109,000000,22.75,23.63,22.37,23.56,37162,0
+MCRI.US,D,20161110,000000,23.9,24.41,22.53,24.08,55361,0
+MCRI.US,D,20161111,000000,24.12,24.99,22.99,24.86,56203,0
+MCRI.US,D,20161114,000000,25,25,24.59,24.83,52118,0
+MCRI.US,D,20161115,000000,24.69,24.9899,24.42,24.79,71491,0
+MCRI.US,D,20161116,000000,24.77,24.94,24.39,24.45,44635,0
+MCRI.US,D,20161117,000000,24.49,25,24.39,24.91,44724,0
+MCRI.US,D,20161118,000000,24.8,25.23,24.8,25.21,61988,0
+MCRI.US,D,20161121,000000,25.22,25.5,24.6,24.69,141201,0
+MCRI.US,D,20161122,000000,24.99,26.15,24.87,25.82,212729,0
+MCRI.US,D,20161123,000000,25.89,26.1,25.67,25.9,43900,0
+MCRI.US,D,20161125,000000,26.0411,26.13,25.8,26.08,20950,0
+MCRI.US,D,20161128,000000,25.95,26.345,25.75,25.91,45688,0
+MCRI.US,D,20161129,000000,26.01,26.42,25.9,26.29,32215,0
+MCRI.US,D,20161130,000000,26.25,26.25,24.83,24.88,122897,0
+MCRI.US,D,20161201,000000,24.93,25.55,24.93,25.55,71237,0
+MCRI.US,D,20161202,000000,25.41,26,25.34,25.65,34805,0
+MCRI.US,D,20161205,000000,26.02,26.07,25.74,26,54528,0
+MCRI.US,D,20161206,000000,26.05,26.09,25.91,26.05,52748,0
+MCRI.US,D,20161207,000000,26.13,26.13,25.77,26.04,57279,0
+MCRI.US,D,20161208,000000,26.02,26.84,25.72,25.82,69895,0
+MCRI.US,D,20161209,000000,25.97,26.38,25.89,26.14,106112,0
+MCRI.US,D,20161212,000000,26.14,26.26,25.2701,25.41,70748,0
+MCRI.US,D,20161213,000000,25.57,27.155,25.55,25.71,24052,0
+MCRI.US,D,20161214,000000,25.68,25.81,25.3,25.46,22685,0
+MCRI.US,D,20161215,000000,25.43,25.7,25.26,25.41,49528,0
+MCRI.US,D,20161216,000000,25.5,25.5,25.01,25.19,137517,0
+MCRI.US,D,20161219,000000,25.38,25.72,25.38,25.52,81098,0
+MCRI.US,D,20161220,000000,25.72,26.11,25.4,25.86,70424,0
+MCRI.US,D,20161221,000000,25.72,25.86,25.44,25.48,24425,0
+MCRI.US,D,20161222,000000,25.27,25.805,25.111,25.34,34062,0
+MCRI.US,D,20161223,000000,25.37,25.55,25.29,25.52,22809,0
+MCRI.US,D,20161227,000000,25.44,25.93,25.25,25.74,42978,0
+MCRI.US,D,20161228,000000,25.68,25.71,25.01,25.23,34264,0
+MCRI.US,D,20161229,000000,25.14,25.77,25.11,25.5,61739,0
+MCRI.US,D,20161230,000000,25.49,25.86,25.2,25.78,37604,0
+MCRI.US,D,20170103,000000,26.01,26.01,25.21,25.7,64780,0
+MCRI.US,D,20170104,000000,25.86,25.88,25.53,25.7,60342,0
+MCRI.US,D,20170105,000000,25.7,27.4568,25.34,25.59,31795,0
+MCRI.US,D,20170106,000000,25.69,25.69,25.29,25.4,20157,0
+MCRI.US,D,20170109,000000,25.26,25.3799,24.9,25.11,27046,0
+MCRI.US,D,20170110,000000,25.101,25.7,25.081,25.54,25088,0
+MCRI.US,D,20170111,000000,25.59,25.59,25.11,25.31,39259,0
+MCRI.US,D,20170112,000000,25.02,25.02,24.43,24.46,23142,0
+MCRI.US,D,20170113,000000,24.49,25.31,24.44,25.11,55593,0
+MCRI.US,D,20170117,000000,25,25,24.4,24.44,41989,0
+MCRI.US,D,20170118,000000,24.64,24.64,23.82,24.04,34844,0
+MCRI.US,D,20170119,000000,23.98,24.21,23.37,23.49,22339,0
+MCRI.US,D,20170120,000000,23.46,23.7299,23.2001,23.61,33820,0
+MCRI.US,D,20170123,000000,23.51,23.65,23.15,23.29,37653,0
+MCRI.US,D,20170124,000000,23.48,23.65,23.1,23.31,35126,0
+MCRI.US,D,20170125,000000,23.69,23.895,23.38,23.78,35634,0
+MCRI.US,D,20170126,000000,23.96,24.51,23.725,24.09,88665,0
+MCRI.US,D,20170127,000000,23.99,24.3,23.62,24.07,97457,0
+MCRI.US,D,20170130,000000,24.06,24.06,23.51,23.52,17767,0
+MCRI.US,D,20170131,000000,23.44,24.06,23.44,23.76,33783,0
+MCRI.US,D,20170201,000000,23.9,24,23.45,23.54,28789,0
+MCRI.US,D,20170202,000000,23.4251,23.62,23.3,23.53,43874,0
+MCRI.US,D,20170203,000000,23.61,23.6999,23.47,23.59,16646,0
+MCRI.US,D,20170206,000000,23.46,23.61,23.42,23.54,33018,0
+MCRI.US,D,20170207,000000,23.52,23.61,23.39,23.54,16918,0
+MCRI.US,D,20170208,000000,23.44,23.6136,23.29,23.5,30825,0
+MCRI.US,D,20170209,000000,23.41,23.645,23.32,23.57,26940,0
+MCRI.US,D,20170210,000000,23.7,23.97,23.64,23.77,23213,0
+MCRI.US,D,20170213,000000,23.9,23.99,23.78,23.85,10823,0
+MCRI.US,D,20170214,000000,23.78,23.82,23.41,23.68,23165,0
+MCRI.US,D,20170215,000000,23.57,24.21,23.55,24.03,47311,0
+MCRI.US,D,20170216,000000,23.93,24.125,23.72,23.79,30523,0
+MCRI.US,D,20170217,000000,23.75,23.92,23.665,23.89,27156,0
+MCRI.US,D,20170221,000000,24.11,24.22,23.57,24.2,40086,0
+MCRI.US,D,20170222,000000,24,24.34,23.81,23.98,17648,0
+MCRI.US,D,20170223,000000,24,25.64,23.86,25.58,71542,0
+MCRI.US,D,20170224,000000,25.78,26.81,25.55,26.61,41967,0
+MCRI.US,D,20170227,000000,26.65,26.65,25.9,26.12,38975,0
+MCRI.US,D,20170228,000000,26.21,26.21,25.46,25.48,59053,0
+MCRI.US,D,20170301,000000,25.94,26.985,25.67,26.93,54412,0
+MCRI.US,D,20170302,000000,26.85,28.76,26.68,28.74,209939,0
+MCRI.US,D,20170303,000000,28.58,28.58,27.635,27.8,74977,0
+MCRI.US,D,20170306,000000,27.68,27.68,27.14,27.14,30199,0
+MCRI.US,D,20170307,000000,27.1,27.58,26.94,27.51,18901,0
+MCRI.US,D,20170308,000000,27.45,27.98,27.4,27.75,41252,0
+MCRI.US,D,20170309,000000,27.75,28.04,27.7,27.78,44768,0
+MCRI.US,D,20170310,000000,28.03,28.1,27.4,27.55,85629,0
+MCRI.US,D,20170313,000000,27.65,28.0023,27.43,27.75,31015,0
+MCRI.US,D,20170314,000000,28.05,28.3,27.6,27.95,35351,0
+MCRI.US,D,20170315,000000,28.1,28.74,27.97,28.56,49601,0
+MCRI.US,D,20170316,000000,28.58,29.04,28.43,28.57,43236,0
+MCRI.US,D,20170317,000000,28.57,29.24,28.49,29,85546,0
+MCRI.US,D,20170320,000000,28.98,29.05,28.68,28.99,102874,0
+MCRI.US,D,20170321,000000,29.09,29.37,28.99,29.03,56881,0
+MCRI.US,D,20170322,000000,28.96,29.09,28.18,28.49,25984,0
+MCRI.US,D,20170323,000000,28.73,29.5,28.57,29.05,37906,0
+MCRI.US,D,20170324,000000,29.25,29.44,28.77,28.85,20436,0
+MCRI.US,D,20170327,000000,28.37,29.5,28.37,29.26,28657,0
+MCRI.US,D,20170328,000000,29.28,29.3335,29.1,29.2,42701,0
+MCRI.US,D,20170329,000000,29.18,29.94,29,29.66,165313,0
+MCRI.US,D,20170330,000000,29.76,30.09,29.55,29.64,35542,0
+MCRI.US,D,20170331,000000,29.66,29.76,29.37,29.54,35621,0
+MCRI.US,D,20170403,000000,29.63,29.8,29.1,29.19,80725,0
+MCRI.US,D,20170404,000000,29.18,29.6073,29.07,29.28,38706,0
+MCRI.US,D,20170405,000000,29.28,29.68,28.8,28.9,29142,0
+MCRI.US,D,20170406,000000,28.95,29.52,28.9,29.48,25838,0
+MCRI.US,D,20170407,000000,29.29,29.29,28.76,29.03,40379,0
+MCRI.US,D,20170410,000000,28.93,29.22,28.89,29.12,27771,0
+MCRI.US,D,20170411,000000,29.24,29.96,29.1601,29.72,27817,0
+MCRI.US,D,20170412,000000,29.78,29.78,29.05,29.27,21616,0
+MCRI.US,D,20170413,000000,29.37,29.37,28.71,29,25923,0
+MCRI.US,D,20170417,000000,29.17,29.55,29.1,29.5,21349,0
+MCRI.US,D,20170418,000000,29.55,29.55,28.9901,29.36,28892,0
+MCRI.US,D,20170419,000000,29.48,29.5999,29.11,29.45,23738,0
+MCRI.US,D,20170420,000000,29.6,29.6,29.37,29.47,26460,0
+MCRI.US,D,20170421,000000,29.6,29.6,29.19,29.42,22600,0
+MCRI.US,D,20170424,000000,29.7,29.7,29.13,29.42,32140,0
+MCRI.US,D,20170425,000000,29.45,29.6,29.1,29.25,38024,0
+MCRI.US,D,20170426,000000,29.23,30.05,28.47,29.82,58287,0
+MCRI.US,D,20170427,000000,29.89,29.89,29.6,29.78,35511,0
+MCRI.US,D,20170428,000000,29.64,29.64,29.3,29.47,38416,0
+MCRI.US,D,20170501,000000,29.5,30,29.5,29.9,33459,0
+MCRI.US,D,20170502,000000,30.01,30.01,29.47,29.78,102663,0
+MCRI.US,D,20170503,000000,29.73,30,29.67,29.87,42961,0
+MCRI.US,D,20170504,000000,30,30,29.66,29.73,29672,0
+MCRI.US,D,20170505,000000,29.84,30,29.2,29.85,55536,0
+MCRI.US,D,20170508,000000,29.74,30.01,29.74,29.92,24426,0
+MCRI.US,D,20170509,000000,29.92,30.01,29.7532,29.94,25607,0
+MCRI.US,D,20170510,000000,29.94,30.18,29.45,30.04,44247,0
+MCRI.US,D,20170511,000000,30,30.51,29.7072,30.37,33419,0
+MCRI.US,D,20170512,000000,30.33,30.49,29.72,30.38,27553,0
+MCRI.US,D,20170515,000000,30.41,30.6,29.9,30.58,30524,0
+MCRI.US,D,20170516,000000,30.57,30.6,30.23,30.51,37622,0
+MCRI.US,D,20170517,000000,30.24,30.24,29.6407,29.7,63144,0
+MCRI.US,D,20170518,000000,29.51,30.08,29.51,30.06,30676,0
+MCRI.US,D,20170519,000000,29.93,30.16,29.545,29.68,40139,0
+MCRI.US,D,20170522,000000,29.73,30.095,29.73,30.02,16128,0
+MCRI.US,D,20170523,000000,30.2,30.57,29.675,30.48,29115,0
+MCRI.US,D,20170524,000000,30.59,30.6,30.22,30.52,35612,0
+MCRI.US,D,20170525,000000,30.56,30.56,30.18,30.23,23205,0
+MCRI.US,D,20170526,000000,30.25,30.51,29.9,30.47,21503,0
+MCRI.US,D,20170530,000000,30.46,30.6,30.2,30.2,17575,0
+MCRI.US,D,20170531,000000,30.44,30.44,29.84,30.15,30012,0
+MCRI.US,D,20170601,000000,30.21,30.6,30.21,30.56,38458,0
+MCRI.US,D,20170602,000000,30.6,31.06,30.53,31.01,50282,0
+MCRI.US,D,20170605,000000,30.96,31.09,30.585,30.8,27408,0
+MCRI.US,D,20170606,000000,30.72,30.9599,30.67,30.76,19029,0
+MCRI.US,D,20170607,000000,30.81,31.085,30.62,30.89,15566,0
+MCRI.US,D,20170608,000000,30.9,31.92,30.77,31.18,46771,0
+MCRI.US,D,20170609,000000,31.45,32.13,31.295,32.01,67112,0
+MCRI.US,D,20170612,000000,32.15,32.5,31.49,31.73,27619,0
+MCRI.US,D,20170613,000000,31.94,32.549,31.63,32.03,20435,0
+MCRI.US,D,20170614,000000,31.86,32.11,31.09,31.23,31297,0
+MCRI.US,D,20170615,000000,31.03,31.43,30.85,31.32,37190,0
+MCRI.US,D,20170616,000000,30.93,31.3,30,30.34,76304,0
+MCRI.US,D,20170619,000000,30.45,30.65,30.33,30.41,48568,0
+MCRI.US,D,20170620,000000,30.38,30.38,29.64,29.72,35798,0
+MCRI.US,D,20170621,000000,29.83,30.13,29.77,29.89,31299,0
+MCRI.US,D,20170622,000000,29.9,29.94,29.63,29.8,20215,0
+MCRI.US,D,20170623,000000,29.76,31.9,29.75,31.82,120459,0
+MCRI.US,D,20170626,000000,31.66,31.82,30.52,30.53,46533,0
+MCRI.US,D,20170627,000000,30.53,30.66,30.33,30.52,31235,0
+MCRI.US,D,20170628,000000,31.21,31.21,30.39,30.86,14630,0
+MCRI.US,D,20170629,000000,30.87,30.87,30.29,30.66,30420,0
+MCRI.US,D,20170630,000000,30.65,30.65,30.04,30.25,31106,0
+MCRI.US,D,20170703,000000,30.3,30.96,30.07,30.74,24128,0
+MCRI.US,D,20170705,000000,30.72,30.72,30.14,30.26,32442,0
+MCRI.US,D,20170706,000000,29.93,30.31,29.53,29.64,25573,0
+MCRI.US,D,20170707,000000,29.71,30.61,29.71,30.45,17684,0
+MCRI.US,D,20170710,000000,30.25,30.52,30.14,30.18,10329,0
+MCRI.US,D,20170711,000000,30.31,30.31,29.57,29.9,22021,0
+MCRI.US,D,20170712,000000,30.17,30.37,29.6136,30.08,21240,0
+MCRI.US,D,20170713,000000,30.07,30.23,29.56,29.68,20118,0
+MCRI.US,D,20170714,000000,29.64,30.045,29.37,29.82,23928,0
+MCRI.US,D,20170717,000000,29.68,30.1,29.55,29.89,34227,0
+MCRI.US,D,20170718,000000,29.88,30.4199,29.67,30.1,23021,0
+MCRI.US,D,20170719,000000,30,30.26,29.8318,30.11,18405,0
+MCRI.US,D,20170720,000000,30.12,30.3,29.66,30.26,6361,0
+MCRI.US,D,20170721,000000,30.34,30.34,29.72,29.75,42066,0
+MCRI.US,D,20170724,000000,29.78,30.19,29.47,29.79,48346,0
+MCRI.US,D,20170725,000000,29.99,30.43,29.615,30.32,31038,0
+MCRI.US,D,20170726,000000,30.7,34.59,30.7,34.09,83588,0
+MCRI.US,D,20170727,000000,34.1,34.25,33.9,34.07,48988,0
+MCRI.US,D,20170728,000000,34,34.1,33.14,33.82,50134,0
+MCRI.US,D,20170731,000000,33.92,33.92,32.96,33.09,57599,0
+MCRI.US,D,20170801,000000,33.01,33.54,32.96,33.34,30499,0
+MCRI.US,D,20170802,000000,33.41,33.45,32.31,33.08,28384,0
+MCRI.US,D,20170803,000000,33.605,33.605,32.61,32.86,29779,0
+MCRI.US,D,20170804,000000,32.94,33.56,32.84,33.47,17365,0
+MCRI.US,D,20170807,000000,33.46,33.92,33.329,33.87,20895,0
+MCRI.US,D,20170808,000000,33.73,34.04,33.33,33.88,43603,0
+MCRI.US,D,20170809,000000,33.59,35.4,33.59,34.91,231760,0
+MCRI.US,D,20170810,000000,34.62,34.81,34.27,34.69,31908,0
+MCRI.US,D,20170811,000000,34.7,34.7,34,34.45,51647,0
+MCRI.US,D,20170814,000000,34.52,35.0841,34.52,34.87,17552,0
+MCRI.US,D,20170815,000000,34.77,35.14,34.77,34.88,8652,0
+MCRI.US,D,20170816,000000,34.92,35.05,34.4,34.57,16209,0
+MCRI.US,D,20170817,000000,34.51,34.54,33.815,34.33,36667,0
+MCRI.US,D,20170818,000000,34.06,34.19,33.58,34.13,56461,0
+MCRI.US,D,20170821,000000,34.06,34.41,33.87,34.37,46837,0
+MCRI.US,D,20170822,000000,34.26,34.69,34.2,34.24,22787,0
+MCRI.US,D,20170823,000000,34.34,34.34,34,34.06,15688,0
+MCRI.US,D,20170824,000000,34.25,34.25,34,34.23,11699,0
+MCRI.US,D,20170825,000000,34.01,34.255,34.01,34.24,29075,0
+MCRI.US,D,20170828,000000,34.25,34.25,33.8,34.2,26143,0
+MCRI.US,D,20170829,000000,34.07,35.33,33.9,35.04,43282,0
+MCRI.US,D,20170830,000000,34.82,35.1,34.48,34.97,17293,0
+MCRI.US,D,20170831,000000,35.19,35.63,35.15,35.57,24732,0
+MCRI.US,D,20170901,000000,35.72,35.72,35,35.1,16486,0
+MCRI.US,D,20170905,000000,35.1,35.82,35.1,35.59,34970,0
+MCRI.US,D,20170906,000000,35.54,35.75,34.86,34.88,29275,0
+MCRI.US,D,20170907,000000,34.8,35.255,34.8,34.84,33737,0
+MCRI.US,D,20170908,000000,35.28,35.545,34.21,34.28,58866,0
+MCRI.US,D,20170911,000000,34.68,35.05,34.37,34.93,31906,0
+MCRI.US,D,20170912,000000,34.85,35.2,34.8,34.88,23519,0
+MCRI.US,D,20170913,000000,35,35.515,34.79,35.16,29952,0
+MCRI.US,D,20170914,000000,35.15,35.32,34.485,34.88,20299,0
+MCRI.US,D,20170915,000000,34.93,35.435,34.54,35.23,116554,0
+MCRI.US,D,20170918,000000,35.22,36.13,34.9,35.17,70147,0
+MCRI.US,D,20170919,000000,35.26,36.105,35.175,35.72,45028,0
+MCRI.US,D,20170920,000000,35.85,36.8999,35.56,35.77,81450,0
+MCRI.US,D,20170921,000000,35.91,36.03,35.3,35.38,19606,0
+MCRI.US,D,20170922,000000,35.58,37.87,35,37.06,132915,0
+MCRI.US,D,20170925,000000,37.13,37.47,36.94,37.43,62678,0
+MCRI.US,D,20170926,000000,37.44,37.73,37.0103,37.42,34622,0
+MCRI.US,D,20170927,000000,37.56,39.79,37.56,39,144840,0
+MCRI.US,D,20170928,000000,38.87,39.05,38.1601,38.87,42820,0
+MCRI.US,D,20170929,000000,38.83,39.78,38.5,39.53,96431,0
+MCRI.US,D,20171002,000000,39.4,40.13,39.31,40.04,45656,0
+MCRI.US,D,20171003,000000,40.3,40.3,39.67,39.82,55790,0
+MCRI.US,D,20171004,000000,39.97,40.28,39.7,39.82,42326,0
+MCRI.US,D,20171005,000000,39.95,40.005,39.47,39.81,61042,0
+MCRI.US,D,20171006,000000,39.87,40.25,39.665,40.08,20992,0
+MCRI.US,D,20171009,000000,39.9,40.825,39.9,40.08,42024,0
+MCRI.US,D,20171010,000000,40.38,40.77,40.2,40.53,30939,0
+MCRI.US,D,20171011,000000,40.62,41.135,40.6001,40.67,26844,0
+MCRI.US,D,20171012,000000,40.47,40.62,40.23,40.44,20812,0
+MCRI.US,D,20171013,000000,40.25,40.7099,40.2,40.32,22070,0
+MCRI.US,D,20171016,000000,40.33,40.49,39.88,40.42,17731,0
+MCRI.US,D,20171017,000000,40.43,41.1199,40.43,40.55,30710,0
+MCRI.US,D,20171018,000000,40.85,41.83,40.49,41.54,106346,0
+MCRI.US,D,20171019,000000,41.5,41.55,40.95,41.33,55860,0
+MCRI.US,D,20171020,000000,41.3,41.39,40.72,40.9,43058,0
+MCRI.US,D,20171023,000000,40.91,41,40.52,40.74,44522,0
+MCRI.US,D,20171024,000000,40.74,41.77,40.499,41.04,106849,0
+MCRI.US,D,20171025,000000,43.7,45,42.75,42.94,207529,0
+MCRI.US,D,20171026,000000,43.15,43.59,42.5101,42.95,97226,0
+MCRI.US,D,20171027,000000,42.93,44.26,42.18,44.15,120114,0
+MCRI.US,D,20171030,000000,43.51,44.12,42.97,43.66,69928,0
+MCRI.US,D,20171031,000000,43.78,44.78,43.24,44.61,136658,0
+MCRI.US,D,20171101,000000,44.81,45.36,43.83,45.32,86396,0
+MCRI.US,D,20171102,000000,45.44,45.8,44.52,44.81,102912,0
+MCRI.US,D,20171103,000000,44.83,46.51,44.83,45.37,66488,0
+MCRI.US,D,20171106,000000,45.44,46.14,45.25,45.89,48928,0
+MCRI.US,D,20171107,000000,46.09,46.37,45.15,46.19,57619,0
+MCRI.US,D,20171108,000000,45.89,46.29,45.35,46.185,38477,0
+MCRI.US,D,20171109,000000,45.91,46,44.9213,45.46,31592,0
+MCRI.US,D,20171110,000000,45.4,45.55,44.95,44.95,28172,0
+MCRI.US,D,20171113,000000,44.96,45.51,44.59,45.5,63011,0
+MCRI.US,D,20171114,000000,45.33,45.78,45.31,45.31,57747,0
+MCRI.US,D,20171115,000000,45.16,45.5,44.8,45.19,42509,0
+MCRI.US,D,20171116,000000,45.34,46.485,45.27,46.18,107518,0
+MCRI.US,D,20171117,000000,46.02,46.3468,45.33,45.86,50396,0
+MCRI.US,D,20171120,000000,45.95,46.289,45.76,46.04,52816,0
+MCRI.US,D,20171121,000000,46.14,46.5,45.725,46.48,88187,0
+MCRI.US,D,20171122,000000,46.5,46.5,45.1201,45.96,38470,0
+MCRI.US,D,20171124,000000,46.1,47.92,44.9049,47.41,137660,0
+MCRI.US,D,20171127,000000,47.42,47.6828,46.59,46.73,148837,0
+MCRI.US,D,20171128,000000,46.8,47.62,46.73,47.13,233703,0
+MCRI.US,D,20171129,000000,47.28,47.71,46.83,47.06,58766,0
+MCRI.US,D,20171130,000000,47.2,47.3,46.86,46.93,121115,0
+MCRI.US,D,20171201,000000,47.01,47.01,45.41,46.23,72611,0
+MCRI.US,D,20171204,000000,46.68,46.99,45.72,45.89,75546,0
+MCRI.US,D,20171205,000000,45.89,45.96,45.585,45.75,33123,0
+MCRI.US,D,20171206,000000,45.6,46.57,45.6,46.36,50174,0
+MCRI.US,D,20171207,000000,46.35,47.03,46.2,46.71,76114,0
+MCRI.US,D,20171208,000000,46.91,47.33,46.19,46.19,62180,0
+MCRI.US,D,20171211,000000,46.24,46.85,46.14,46.56,75120,0
+MCRI.US,D,20171212,000000,46.55,47,45.73,45.79,47114,0
+MCRI.US,D,20171213,000000,45.92,46.74,45.79,45.8,34755,0
+MCRI.US,D,20171214,000000,45.88,46.2,45,45.38,39792,0
+MCRI.US,D,20171215,000000,45.39,46.61,45.035,46.26,374768,0
+MCRI.US,D,20171218,000000,46.61,47.191,46.38,46.46,53866,0
+MCRI.US,D,20171219,000000,46.63,46.99,46.27,46.49,34126,0
+MCRI.US,D,20171220,000000,46.62,47.15,46.25,46.33,47348,0
+MCRI.US,D,20171221,000000,46.56,47.12,46.15,46.81,61474,0
+MCRI.US,D,20171222,000000,46.77,46.8,46.09,46.24,47997,0
+MCRI.US,D,20171226,000000,46.17,46.28,45.65,45.91,26969,0
+MCRI.US,D,20171227,000000,45.9,46.225,45.535,45.78,27523,0
+MCRI.US,D,20171228,000000,45.76,45.8,45.245,45.46,28280,0
+MCRI.US,D,20171229,000000,45.5,45.56,44.775,44.82,48877,0
+MCRI.US,D,20180102,000000,44.89,45.56,44.35,44.57,97332,0
+MCRI.US,D,20180103,000000,44.58,45.1,43.792,44.96,83132,0
+MCRI.US,D,20180104,000000,45.32,46.075,44.51,44.63,22341,0
+MCRI.US,D,20180105,000000,44.8,45.7,44.595,45.05,93593,0
+MCRI.US,D,20180108,000000,45.15,45.36,44.51,44.92,101775,0
+MCRI.US,D,20180109,000000,44.97,45.23,44.57,44.61,84257,0
+MCRI.US,D,20180110,000000,44.54,45.01,44.08,44.39,40869,0
+MCRI.US,D,20180111,000000,44.46,45.51,44.46,45.33,24040,0
+MCRI.US,D,20180112,000000,45.185,45.76,44.3801,45.42,30469,0
+MCRI.US,D,20180116,000000,45.73,46.585,45.08,45.12,38069,0
+MCRI.US,D,20180117,000000,45.27,46.03,45.05,45.9,49962,0
+MCRI.US,D,20180118,000000,45.89,46.18,45.035,45.4,31878,0
+MCRI.US,D,20180119,000000,45.29,45.35,44.53,44.89,96219,0
+MCRI.US,D,20180122,000000,44.73,45.4,44.53,45.27,44191,0
+MCRI.US,D,20180123,000000,45.19,45.5072,44.4944,44.94,35415,0
+MCRI.US,D,20180124,000000,45.02,45.15,44.38,44.98,57149,0
+MCRI.US,D,20180125,000000,45.04,46.1,44.515,45.76,145273,0
+MCRI.US,D,20180126,000000,45.83,45.955,44.8,45.02,41806,0
+MCRI.US,D,20180129,000000,44.83,45.15,44.38,45.01,43689,0
+MCRI.US,D,20180130,000000,44.76,45.16,44.76,45.01,27165,0
+MCRI.US,D,20180131,000000,45.16,45.63,44.85,45.56,52309,0
+MCRI.US,D,20180201,000000,45.55,45.93,45.19,45.55,34635,0
+MCRI.US,D,20180202,000000,45.37,45.55,44.4897,44.74,39626,0
+MCRI.US,D,20180205,000000,44.41,44.412,42.651,43,113962,0
+MCRI.US,D,20180206,000000,42.36,44.64,42.155,44.5,77729,0
+MCRI.US,D,20180207,000000,44,44.685,44,44.27,38772,0
+MCRI.US,D,20180208,000000,44.26,44.26,43.03,43.29,69414,0
+MCRI.US,D,20180209,000000,43.75,43.9804,42.25,43.14,75630,0
+MCRI.US,D,20180212,000000,43.31,43.98,42.51,43.5,58203,0
+MCRI.US,D,20180213,000000,43.24,43.57,42.74,43.15,40254,0
+MCRI.US,D,20180214,000000,42.97,44.1,42.96,43.57,32883,0
+MCRI.US,D,20180215,000000,43.89,44.4,43.15,44.11,44238,0
+MCRI.US,D,20180216,000000,44.11,44.91,43.48,44.29,130836,0
+MCRI.US,D,20180220,000000,44.06,44.81,43.54,44.14,48976,0
+MCRI.US,D,20180221,000000,42.9,42.9,41.67,42.31,179826,0
+MCRI.US,D,20180222,000000,42.3,43.29,41.75,42.04,117261,0
+MCRI.US,D,20180223,000000,42.05,42.8,42,42.24,142120,0
+MCRI.US,D,20180226,000000,42.33,42.57,41.86,42.18,98564,0
+MCRI.US,D,20180227,000000,42.35,42.87,42.19,42.27,125095,0
+MCRI.US,D,20180228,000000,42.27,42.67,41.875,42.23,135403,0
+MCRI.US,D,20180301,000000,42.34,42.989,42.09,42.46,101192,0
+MCRI.US,D,20180302,000000,42.17,42.62,41.88,42.47,58419,0
+MCRI.US,D,20180305,000000,42.655,42.785,41.975,42.47,85314,0
+MCRI.US,D,20180306,000000,42.51,43.04,42.08,42.97,69911,0
+MCRI.US,D,20180307,000000,42.64,44.26,42.64,43.69,61959,0
+MCRI.US,D,20180308,000000,43.9,44.38,43.265,43.89,83253,0
+MCRI.US,D,20180309,000000,44.15,44.73,43.875,44.54,37674,0
+MCRI.US,D,20180312,000000,44.39,44.76,43.795,44.14,46634,0
+MCRI.US,D,20180313,000000,44.4,44.64,43.62,43.89,92353,0
+MCRI.US,D,20180314,000000,43.97,44.13,43.53,44.01,46556,0
+MCRI.US,D,20180315,000000,43.915,44.392,43.68,44.23,75694,0
+MCRI.US,D,20180316,000000,44.14,44.38,43.39,43.71,143703,0
+MCRI.US,D,20180319,000000,43.56,43.68,42.93,43.4,44514,0
+MCRI.US,D,20180320,000000,43.44,43.93,43.17,43.33,37074,0
+MCRI.US,D,20180321,000000,43.09,43.55,42.9,43.22,30283,0
+MCRI.US,D,20180322,000000,42.97,43.13,42.08,42.33,73593,0
+MCRI.US,D,20180323,000000,42.26,42.505,40.89,41.13,77858,0
+MCRI.US,D,20180326,000000,41.78,42.63,41.78,42.32,53621,0
+MCRI.US,D,20180327,000000,42.36,42.82,41.53,42.01,59639,0
+MCRI.US,D,20180328,000000,42.09,42.28,41.63,42.07,90683,0
+MCRI.US,D,20180329,000000,42.09,42.8,41.42,42.29,49309,0
+MCRI.US,D,20180402,000000,42.28,42.28,40.53,41.02,44423,0
+MCRI.US,D,20180403,000000,41.17,41.42,40.56,41.37,55649,0
+MCRI.US,D,20180404,000000,40.85,41.95,40.67,41.76,93197,0
+MCRI.US,D,20180405,000000,41.99,42.45,41.54,42.26,74637,0
+MCRI.US,D,20180406,000000,42,42.3,41.12,41.26,39325,0
+MCRI.US,D,20180409,000000,41.57,41.77,40.66,40.89,111070,0
+MCRI.US,D,20180410,000000,41.28,41.84,40.64,40.78,91254,0
+MCRI.US,D,20180411,000000,40.8,41,40.55,40.8,43961,0
+MCRI.US,D,20180412,000000,40.57,41.3,40.57,41.08,29989,0
+MCRI.US,D,20180413,000000,41.26,41.61,40.74,41.08,35860,0
+MCRI.US,D,20180416,000000,41.23,42.73,41.23,42.48,44547,0
+MCRI.US,D,20180417,000000,42.59,43.095,42.36,42.84,36836,0
+MCRI.US,D,20180418,000000,42.79,43.55,41.7353,43.34,44525,0
+MCRI.US,D,20180419,000000,43.11,43.46,42.91,43.13,25266,0
+MCRI.US,D,20180420,000000,43.11,43.68,42.8,43.14,41009,0
+MCRI.US,D,20180423,000000,43.27,43.63,42.61,43.34,21064,0
+MCRI.US,D,20180424,000000,43.45,43.47,42.5,42.91,24680,0
+MCRI.US,D,20180425,000000,42.97,43.38,42.83,43.05,31531,0
+MCRI.US,D,20180426,000000,43.08,43.54,42.68,43.01,24215,0
+MCRI.US,D,20180427,000000,43.36,44.959,42.07,42.68,35846,0
+MCRI.US,D,20180430,000000,42.68,43.19,42.445,42.66,34726,0
+MCRI.US,D,20180501,000000,42.64,42.99,41.931,42.61,34419,0
+MCRI.US,D,20180502,000000,42.62,43.32,42.62,42.76,34393,0
+MCRI.US,D,20180503,000000,42.72,43.225,42.265,42.74,24849,0
+MCRI.US,D,20180504,000000,42.7,44.675,42.7,44.18,51092,0
+MCRI.US,D,20180507,000000,44.11,44.33,43.4,43.65,21572,0
+MCRI.US,D,20180508,000000,43.57,44.18,42.99,43.89,27126,0
+MCRI.US,D,20180509,000000,44.13,44.13,43.26,43.79,33251,0
+MCRI.US,D,20180510,000000,43.88,44.255,43.61,43.96,31665,0
+MCRI.US,D,20180511,000000,43.95,44.15,43.34,43.53,30059,0
+MCRI.US,D,20180514,000000,43.57,43.9,43.18,43.44,26090,0
+MCRI.US,D,20180515,000000,43.37,43.99,43.25,43.88,32323,0
+MCRI.US,D,20180516,000000,43.99,44.38,43.63,44.2,94546,0
+MCRI.US,D,20180517,000000,44.18,46.11,44.18,46.1,56886,0
+MCRI.US,D,20180518,000000,46.21,47,45.71,46.55,81351,0
+MCRI.US,D,20180521,000000,46.89,47.49,46.15,46.91,89803,0
+MCRI.US,D,20180522,000000,46.92,47.77,46.21,46.38,73352,0
+MCRI.US,D,20180523,000000,46.38,46.74,46.12,46.7,26351,0
+MCRI.US,D,20180524,000000,46.48,46.8499,46.225,46.4,23571,0
+MCRI.US,D,20180525,000000,45.94,46.05,44.9,45.05,63225,0
+MCRI.US,D,20180529,000000,44.72,45.75,44.68,45.31,43112,0
+MCRI.US,D,20180530,000000,45.32,46.1975,44.94,45.09,235112,0
+MCRI.US,D,20180531,000000,45.05,45.26,44.21,44.54,111297,0
+MCRI.US,D,20180601,000000,44.74,45.815,44.08,45.74,49550,0
+MCRI.US,D,20180604,000000,45.84,46.51,45.571,46.38,39961,0
+MCRI.US,D,20180605,000000,46.39,46.435,45.46,46.13,42207,0
+MCRI.US,D,20180606,000000,46.22,46.38,45.815,46.31,31326,0
+MCRI.US,D,20180607,000000,46.46,46.46,45.41,45.77,26983,0
+MCRI.US,D,20180608,000000,45.7,46.17,44.64,45.05,55399,0
+MCRI.US,D,20180611,000000,45.04,45.9,44.2,44.72,67653,0
+MCRI.US,D,20180612,000000,44.71,45.14,44.015,44.55,42636,0
+MCRI.US,D,20180613,000000,44.54,45.1,42.875,44.6,48511,0
+MCRI.US,D,20180614,000000,44.62,44.93,43.39,43.99,71824,0
+MCRI.US,D,20180615,000000,43.74,45.105,43.69,44.92,113324,0
+MCRI.US,D,20180618,000000,44.84,45.6,44.28,45.48,45722,0
+MCRI.US,D,20180619,000000,45.22,46.08,45,45.95,40078,0
+MCRI.US,D,20180620,000000,46,47.67,46,47.67,125548,0
+MCRI.US,D,20180621,000000,47.58,47.59,46.59,46.81,39642,0
+MCRI.US,D,20180622,000000,46.87,47.28,46.01,46.1,392663,0
+MCRI.US,D,20180625,000000,45.96,46.31,44.16,44.32,94076,0
+MCRI.US,D,20180626,000000,44.35,45.385,44.35,45.01,25897,0
+MCRI.US,D,20180627,000000,45.02,45.05,43.68,43.86,56467,0
+MCRI.US,D,20180628,000000,43.94,44.19,42.56,43.86,49905,0
+MCRI.US,D,20180629,000000,43.93,44.35,43.78,44.05,38983,0
+MCRI.US,D,20180702,000000,43.95,44.25,43.54,43.97,31051,0
+MCRI.US,D,20180703,000000,44.06,44.65,43.86,44.15,30421,0
+MCRI.US,D,20180705,000000,44.29,44.86,43.9,44.81,21696,0
+MCRI.US,D,20180706,000000,44.9,45.44,44.58,45.42,50547,0
+MCRI.US,D,20180709,000000,45.53,45.99,45.125,45.94,30103,0
+MCRI.US,D,20180710,000000,45.87,46.68,45.87,46.53,25397,0
+MCRI.US,D,20180711,000000,46.62,46.77,46.235,46.66,20597,0
+MCRI.US,D,20180712,000000,46.77,47.33,46.385,47.05,28908,0
+MCRI.US,D,20180713,000000,46.85,47.575,46.85,47.51,32390,0
+MCRI.US,D,20180716,000000,47.56,47.915,47.16,47.67,30346,0
+MCRI.US,D,20180717,000000,47.66,48.21,47.35,47.99,36622,0
+MCRI.US,D,20180718,000000,47.98,48.73,47.98,48.61,29729,0
+MCRI.US,D,20180719,000000,48.33,48.35,47.055,47.84,90322,0
+MCRI.US,D,20180720,000000,47.8,47.96,47.465,47.86,25629,0
+MCRI.US,D,20180723,000000,47.72,47.96,46.7,47.03,55739,0
+MCRI.US,D,20180724,000000,47.23,47.6444,46.52,47.13,30824,0
+MCRI.US,D,20180725,000000,49.02,49.63,46.26,47.52,125890,0
+MCRI.US,D,20180726,000000,47.53,47.81,46.54,47.37,45304,0
+MCRI.US,D,20180727,000000,47.36,47.37,46.1,47.1,117584,0
+MCRI.US,D,20180730,000000,47.3,47.75,46.59,46.7,34452,0
+MCRI.US,D,20180731,000000,46.84,48.3,46.67,47.67,51737,0
+MCRI.US,D,20180801,000000,47.68,48,46.5,47.81,63723,0
+MCRI.US,D,20180802,000000,47.54,47.98,47.21,47.62,98069,0
+MCRI.US,D,20180803,000000,47.9,48.12,47.28,47.94,67158,0
+MCRI.US,D,20180806,000000,47.295,48.47,47.295,47.9,37030,0
+MCRI.US,D,20180807,000000,47.99,48.03,47.25,47.44,49635,0
+MCRI.US,D,20180808,000000,47.34,47.77,47.1,47.33,36614,0
+MCRI.US,D,20180809,000000,47.41,47.91,46.8,46.95,73605,0
+MCRI.US,D,20180810,000000,46.73,47.38,45.77,45.89,69079,0
+MCRI.US,D,20180813,000000,45.92,45.92,44.81,45.66,85851,0
+MCRI.US,D,20180814,000000,45.8,47.71,45.48,47.39,64761,0
+MCRI.US,D,20180815,000000,47.39,47.39,46.22,46.82,75463,0
+MCRI.US,D,20180816,000000,47.11,47.475,46.56,46.86,67636,0
+MCRI.US,D,20180817,000000,46.81,47.57,46.39,46.57,376259,0
+MCRI.US,D,20180820,000000,46.84,47.36,46.6,47.02,33603,0
+MCRI.US,D,20180821,000000,47.01,48.29,47.01,47.17,56698,0
+MCRI.US,D,20180822,000000,47.11,47.759,47.11,47.44,27744,0
+MCRI.US,D,20180823,000000,47.3,47.775,47.0327,47.62,32214,0
+MCRI.US,D,20180824,000000,47.53,47.96,47.49,47.67,57365,0
+MCRI.US,D,20180827,000000,47.76,48.25,47.04,47.08,24773,0
+MCRI.US,D,20180828,000000,47.14,47.14,46.12,46.96,24620,0
+MCRI.US,D,20180829,000000,47.09,47.34,47.04,47.24,31680,0
+MCRI.US,D,20180830,000000,47.24,48.02,46.91,47.2,59417,0
+MCRI.US,D,20180831,000000,47.21,47.21,46.49,47.05,35379,0
+MCRI.US,D,20180904,000000,46.88,47.01,46.03,46.5,29007,0
+MCRI.US,D,20180905,000000,46.43,46.43,45.39,45.49,33733,0
+MCRI.US,D,20180906,000000,45.48,45.48,44.4,44.87,47568,0
+MCRI.US,D,20180907,000000,44.73,45.17,44.51,44.88,37569,0
+MCRI.US,D,20180910,000000,44.87,45.37,44.5801,45.04,55260,0
+MCRI.US,D,20180911,000000,45.28,45.36,44.32,45.27,32281,0
+MCRI.US,D,20180912,000000,45.22,45.83,44.91,45.07,30030,0
+MCRI.US,D,20180913,000000,45.31,45.705,45.16,45.25,19538,0
+MCRI.US,D,20180914,000000,45.32,46.2,45.32,46,42299,0
+MCRI.US,D,20180917,000000,45.89,45.96,44.7125,45.08,28004,0
+MCRI.US,D,20180918,000000,45.2,45.78,44.95,45.71,27884,0
+MCRI.US,D,20180919,000000,45.59,46.14,45.09,45.52,46343,0
+MCRI.US,D,20180920,000000,45.7,46.04,45.12,45.63,37488,0
+MCRI.US,D,20180921,000000,45.63,45.97,45.27,45.54,91414,0
+MCRI.US,D,20180924,000000,45.54,45.54,44.5223,44.74,49537,0
+MCRI.US,D,20180925,000000,44.86,45.14,44.48,44.93,25318,0
+MCRI.US,D,20180926,000000,45.05,45.51,44.7,44.93,32459,0
+MCRI.US,D,20180927,000000,44.99,45.62,44.275,45.44,33613,0
+MCRI.US,D,20180928,000000,45.45,46.17,45.2,45.45,47720,0
+MCRI.US,D,20181001,000000,45.44,45.45,44.73,45.31,33944,0
+MCRI.US,D,20181002,000000,45.3,45.45,45.07,45.25,47259,0
+MCRI.US,D,20181003,000000,45.38,45.62,43.2,45.42,54577,0
+MCRI.US,D,20181004,000000,45.8,45.8,45.1,45.33,46032,0
+MCRI.US,D,20181005,000000,45.5,45.8,43.6,44.39,114675,0
+MCRI.US,D,20181008,000000,44.3,44.72,43.98,44.41,43943,0
+MCRI.US,D,20181009,000000,44.38,45.33,44.38,45.03,84000,0
+MCRI.US,D,20181010,000000,44.88,45.44,44.375,44.46,111703,0
+MCRI.US,D,20181011,000000,44.32,45.22,43.71,44.33,71681,0
+MCRI.US,D,20181012,000000,44.83,45.37,44.01,44.71,60130,0
+MCRI.US,D,20181015,000000,44.63,45.41,44.59,45.15,30831,0
+MCRI.US,D,20181016,000000,45.3,46.6,44.4,46.38,32332,0
+MCRI.US,D,20181017,000000,46.32,46.53,45.7,46.27,27885,0
+MCRI.US,D,20181018,000000,46.23,46.53,45.2124,45.64,22224,0
+MCRI.US,D,20181019,000000,45.63,46.305,44.87,45.1,32920,0
+MCRI.US,D,20181022,000000,45.25,46.32,44.45,45.11,57361,0
+MCRI.US,D,20181023,000000,44.62,45.41,43.655,44.67,35318,0
+MCRI.US,D,20181024,000000,44.55,44.7399,41.98,42.07,80870,0
+MCRI.US,D,20181025,000000,42.52,42.99,38.9,42.49,75227,0
+MCRI.US,D,20181026,000000,41.8,41.84,39.91,40.47,85351,0
+MCRI.US,D,20181029,000000,40.96,40.96,37.905,38.49,61966,0
+MCRI.US,D,20181030,000000,38.48,38.92,37.33,38.61,71298,0
+MCRI.US,D,20181031,000000,39.06,39.5346,38.13,38.77,58846,0
+MCRI.US,D,20181101,000000,38.98,40.45,38.38,39.82,54324,0
+MCRI.US,D,20181102,000000,40.01,40.6,39.74,40.46,33796,0
+MCRI.US,D,20181105,000000,40.33,40.73,39.11,39.78,57699,0
+MCRI.US,D,20181106,000000,39.8,40.15,39.145,40.04,43434,0
+MCRI.US,D,20181107,000000,40.1,40.66,39.725,40.4,84430,0
+MCRI.US,D,20181108,000000,40.24,41.63,40.15,40.35,28855,0
+MCRI.US,D,20181109,000000,40.33,40.33,38.44,38.92,61466,0
+MCRI.US,D,20181112,000000,38.91,39.38,37.89,38.3,72939,0
+MCRI.US,D,20181113,000000,38.48,39.2606,38.48,39.02,59932,0
+MCRI.US,D,20181114,000000,39.4,39.94,38.67,38.84,167849,0
+MCRI.US,D,20181115,000000,38.66,39.86,38.65,39.2,40806,0
+MCRI.US,D,20181116,000000,38.88,39.855,38.31,39.1,94315,0
+MCRI.US,D,20181119,000000,39.09,39.09,37.83,38.25,69044,0
+MCRI.US,D,20181120,000000,37.69,38.075,37.05,37.35,39781,0
+MCRI.US,D,20181121,000000,37.46,38.66,37.2,38.31,33301,0
+MCRI.US,D,20181123,000000,37.99,38.8166,37.99,38.42,12129,0
+MCRI.US,D,20181126,000000,38.56,39.896,38.3332,39.02,30741,0
+MCRI.US,D,20181127,000000,38.9,39.29,38.43,38.86,27625,0
+MCRI.US,D,20181128,000000,38.97,40.46,38.595,40.34,29323,0
+MCRI.US,D,20181129,000000,40.21,40.8,39.4,40.1,22416,0
+MCRI.US,D,20181130,000000,40.11,40.8,39.4,40,67318,0
+MCRI.US,D,20181203,000000,40.86,41.8627,39.98,40.72,37479,0
+MCRI.US,D,20181204,000000,40.66,40.66,38.03,39.3,59138,0
+MCRI.US,D,20181206,000000,39.03,40.59,38.06,40.16,58685,0
+MCRI.US,D,20181207,000000,40.13,40.18,38.6,39.05,40784,0
+MCRI.US,D,20181210,000000,38.96,40.1275,38.44,39.37,27752,0
+MCRI.US,D,20181211,000000,39.87,40.5875,38.03,38.91,25670,0
+MCRI.US,D,20181212,000000,39.23,40.57,38.79,40.18,57222,0
+MCRI.US,D,20181213,000000,40.2,40.6825,38.5,38.98,39320,0
+MCRI.US,D,20181214,000000,38.61,39.08,38.5,38.6,28282,0
+MCRI.US,D,20181217,000000,38.61,39.15,38.24,38.45,57823,0
+MCRI.US,D,20181218,000000,39.16,39.16,38.4,38.61,65863,0
+MCRI.US,D,20181219,000000,38.87,40.41,37.66,38.01,50881,0
+MCRI.US,D,20181220,000000,37.74,37.74,36.81,37.11,39671,0
+MCRI.US,D,20181221,000000,36.88,37.62,35.85,35.85,277430,0
+MCRI.US,D,20181224,000000,35.63,36.1,34.77,34.77,27486,0
+MCRI.US,D,20181226,000000,35.1,36.3,34.45,36.16,56729,0
+MCRI.US,D,20181227,000000,35.53,36.7,35.4,36.69,45949,0
+MCRI.US,D,20181228,000000,36.68,38.01,36.6,37.55,73058,0
+MCRI.US,D,20181231,000000,37.57,38.255,37.3,38.14,70444,0
+MCRI.US,D,20190102,000000,37.69,38.84,37.53,38.58,53073,0
+MCRI.US,D,20190103,000000,38.36,39.17,37.37,37.37,46606,0
+MCRI.US,D,20190104,000000,37.86,39.39,37.36,39.32,28728,0
+MCRI.US,D,20190107,000000,39.31,41.185,39.29,40.42,48550,0
+MCRI.US,D,20190108,000000,40.73,42.49,40.73,41.66,56429,0
+MCRI.US,D,20190109,000000,41.75,41.99,40.625,41.88,84384,0
+MCRI.US,D,20190110,000000,41.59,42.96,41.59,42.39,30887,0
+MCRI.US,D,20190111,000000,42.14,42.98,42.02,42.97,21230,0
+MCRI.US,D,20190114,000000,42.73,43,41.56,42,28157,0
+MCRI.US,D,20190115,000000,42.01,42.21,41.36,41.99,23290,0
+MCRI.US,D,20190116,000000,41.98,42.9,41.65,42.5,24992,0
+MCRI.US,D,20190117,000000,42.4,42.85,42.035,42.4,44944,0
+MCRI.US,D,20190118,000000,42.67,42.99,42.26,42.52,40745,0
+MCRI.US,D,20190122,000000,42.3,42.595,41.8701,42.26,29507,0
+MCRI.US,D,20190123,000000,42.4,42.79,41.81,41.97,29369,0
+MCRI.US,D,20190124,000000,41.96,42.755,41.1,42.41,33377,0
+MCRI.US,D,20190125,000000,42.8,43,42.3,42.74,17160,0
+MCRI.US,D,20190128,000000,42.42,43.64,41.98,42.56,18674,0
+MCRI.US,D,20190129,000000,42.55,42.71,41.69,42.6,48946,0
+MCRI.US,D,20190130,000000,42.59,42.97,42.54,42.96,28476,0
+MCRI.US,D,20190131,000000,42.92,43.72,42.51,43.24,37479,0
+MCRI.US,D,20190201,000000,43.67,43.67,43.03,43.3,23758,0
+MCRI.US,D,20190204,000000,43.2,43.27,42.81,43.23,47359,0
+MCRI.US,D,20190205,000000,43.42,43.49,42.92,43.11,24273,0
+MCRI.US,D,20190206,000000,43.29,43.37,42.4,43.22,37007,0
+MCRI.US,D,20190207,000000,42.95,43.06,42.63,42.91,15097,0
+MCRI.US,D,20190208,000000,42.9,43.08,42.38,42.98,15448,0
+MCRI.US,D,20190211,000000,43.04,43.9,42.79,43.05,26798,0
+MCRI.US,D,20190212,000000,43.37,43.56,42.81,43,26802,0
+MCRI.US,D,20190213,000000,42.81,43.29,41.8075,42.79,45706,0
+MCRI.US,D,20190214,000000,42.62,43.13,41.865,43,42779,0
+MCRI.US,D,20190215,000000,43,43.34,42.28,42.77,111128,0
+MCRI.US,D,20190219,000000,42.76,43.55,42.47,43.46,58681,0
+MCRI.US,D,20190220,000000,43.04,45.42,43.04,44.83,49579,0
+MCRI.US,D,20190221,000000,45.09,45.09,43.1105,44.58,49248,0
+MCRI.US,D,20190222,000000,44.7,45.04,43.725,44.9,33165,0
+MCRI.US,D,20190225,000000,44.78,44.935,44.05,44.46,44197,0
+MCRI.US,D,20190226,000000,44,44.57,44,44.09,21814,0
+MCRI.US,D,20190227,000000,44.28,44.28,43.645,44.28,28609,0
+MCRI.US,D,20190228,000000,44.23,45.46,43.66,43.85,40201,0
+MCRI.US,D,20190301,000000,44.24,44.46,43.82,44.31,36484,0
+MCRI.US,D,20190304,000000,44.27,44.755,43.6,44.02,38606,0
+MCRI.US,D,20190305,000000,43.57,44.13,43.22,43.71,21313,0
+MCRI.US,D,20190306,000000,43.5,43.64,42.69,43.29,62673,0
+MCRI.US,D,20190307,000000,43.1,44.0199,42.685,43.45,50362,0
+MCRI.US,D,20190308,000000,43.17,43.54,42.5,43.44,19200,0
+MCRI.US,D,20190311,000000,43.56,44.04,42.98,43.99,39040,0
+MCRI.US,D,20190312,000000,44.07,44.12,43.63,43.73,29325,0
+MCRI.US,D,20190313,000000,43.8,44.03,43.315,43.36,26720,0
+MCRI.US,D,20190314,000000,43.44,43.44,42.95,43.31,23167,0
+MCRI.US,D,20190315,000000,43.15,43.97,42.94,43.34,98516,0
+MCRI.US,D,20190318,000000,43.37,43.83,43.11,43.63,43901,0
+MCRI.US,D,20190319,000000,43.99,44.12,43.45,43.58,26350,0
+MCRI.US,D,20190320,000000,43.41,44.06,42.6824,43.36,32133,0
+MCRI.US,D,20190321,000000,43.32,44.84,42.9,44.39,42392,0
+MCRI.US,D,20190322,000000,44.11,44.32,42.86,42.86,25462,0
+MCRI.US,D,20190325,000000,42.97,43.6,42.75,43.12,20179,0
+MCRI.US,D,20190326,000000,43.14,44,42.81,43.14,31202,0
+MCRI.US,D,20190327,000000,43.12,43.68,42.56,42.66,37701,0
+MCRI.US,D,20190328,000000,43.17,44,41.93,43.95,218850,0
+MCRI.US,D,20190329,000000,44.01,44.83,43.44,43.92,85662,0
+MCRI.US,D,20190401,000000,44.22,45.38,44.22,45.3,33282,0
+MCRI.US,D,20190402,000000,45.2,45.76,45.095,45.2,44021,0
+MCRI.US,D,20190403,000000,45.47,47.0172,44.92,45.45,29431,0
+MCRI.US,D,20190404,000000,45.5,46.7585,45.23,45.54,32875,0
+MCRI.US,D,20190405,000000,45.7,46.03,45.64,45.74,49693,0
+MCRI.US,D,20190408,000000,45.77,46.8,45.77,46.68,22319,0
+MCRI.US,D,20190409,000000,46.77,46.77,46.08,46.16,64059,0
+MCRI.US,D,20190410,000000,46.17,47.69,44.945,47.15,39575,0
+MCRI.US,D,20190411,000000,47.28,47.66,46.52,46.81,28562,0
+MCRI.US,D,20190412,000000,47.01,47.36,46.4,46.99,16722,0
+MCRI.US,D,20190415,000000,47.06,47.24,46.07,46.32,30227,0
+MCRI.US,D,20190416,000000,46.6,47,46.03,46.3,51462,0
+MCRI.US,D,20190417,000000,46.51,46.85,46.2,46.33,43533,0
+MCRI.US,D,20190418,000000,46.19,46.6531,45.02,45.47,45836,0
+MCRI.US,D,20190422,000000,45.35,46.05,44.35,44.44,49542,0
+MCRI.US,D,20190423,000000,44.61,46.17,44.57,45.69,51616,0
+MCRI.US,D,20190424,000000,45.72,45.72,43.295,44,158361,0
+MCRI.US,D,20190425,000000,42.3,44.35,42.2408,43.07,78678,0
+MCRI.US,D,20190426,000000,42.77,43.705,42.77,43.65,43580,0
+MCRI.US,D,20190429,000000,43.49,44.07,43.21,43.54,45510,0
+MCRI.US,D,20190430,000000,43.32,43.51,42.57,42.69,67373,0
+MCRI.US,D,20190501,000000,42.93,42.94,42.335,42.63,89778,0
+MCRI.US,D,20190502,000000,42.67,43.07,42.365,42.56,26285,0
+MCRI.US,D,20190503,000000,42.78,43.5,42.78,43.2,27437,0
+MCRI.US,D,20190506,000000,42.62,43.36,42.415,43.17,41988,0
+MCRI.US,D,20190507,000000,42.77,42.77,41.09,41.2,58321,0
+MCRI.US,D,20190508,000000,41.2,42.695,41.2,42.51,69399,0
+MCRI.US,D,20190509,000000,42.1,42.425,41.69,42.12,27732,0
+MCRI.US,D,20190510,000000,41.93,42.66,41.5,42.42,27319,0
+MCRI.US,D,20190513,000000,41.69,41.89,40.78,41.33,36380,0
+MCRI.US,D,20190514,000000,41.4465,42.24,41.35,41.98,42668,0
+MCRI.US,D,20190515,000000,41.63,44.04,41.3,43.83,83970,0
+MCRI.US,D,20190516,000000,43.85,45.88,43.615,45.4,110029,0
+MCRI.US,D,20190517,000000,44.83,45.29,44.83,45.03,62732,0
+MCRI.US,D,20190520,000000,44.66,44.74,44.2,44.58,19922,0
+MCRI.US,D,20190521,000000,44.81,44.9907,43.86,44.3,48082,0
+MCRI.US,D,20190522,000000,44.06,44.59,43.61,44.39,23436,0
+MCRI.US,D,20190523,000000,43.94,44.2,42.91,43.66,53557,0
+MCRI.US,D,20190524,000000,43.71,44.2,43.5,43.88,21755,0
+MCRI.US,D,20190528,000000,45,45,43.73,44.35,48525,0
+MCRI.US,D,20190529,000000,43.99,44.26,43.23,43.77,47262,0
+MCRI.US,D,20190530,000000,43.8,43.86,43.05,43.86,38168,0
+MCRI.US,D,20190531,000000,43.19,44.25,42.67,43.03,48784,0
+MCRI.US,D,20190603,000000,43.06,43.82,42.4,42.53,52088,0
+MCRI.US,D,20190604,000000,43.09,43.31,42.04,43.09,34782,0
+MCRI.US,D,20190605,000000,42.99,43.47,41.675,42.09,29528,0
+MCRI.US,D,20190606,000000,41.91,42.26,41.07,41.75,25235,0
+MCRI.US,D,20190607,000000,42.14,43.08,42.04,42.95,23337,0
+MCRI.US,D,20190610,000000,42.97,43.95,42.97,43.51,37741,0
+MCRI.US,D,20190611,000000,43.74,44.3823,43.24,43.46,34040,0
+MCRI.US,D,20190612,000000,43.23,44.3633,42.65,42.88,20099,0
+MCRI.US,D,20190613,000000,42.84,43.36,42.73,42.88,22005,0
+MCRI.US,D,20190614,000000,42.85,43,41.72,41.81,29067,0
+MCRI.US,D,20190617,000000,41.74,42.27,41.6412,41.94,31592,0
+MCRI.US,D,20190618,000000,42.11,42.81,41.9,42.59,38158,0
+MCRI.US,D,20190619,000000,42.92,43.11,42.13,42.74,12137,0
+MCRI.US,D,20190620,000000,43.21,43.46,42.41,42.89,38657,0
+MCRI.US,D,20190621,000000,42.62,43.15,42.29,42.49,43106,0
+MCRI.US,D,20190624,000000,42.49,42.79,41.86,42.07,32192,0
+MCRI.US,D,20190625,000000,42.1,42.15,41.45,41.85,104009,0
+MCRI.US,D,20190626,000000,42.14,42.43,41.94,42.16,41426,0
+MCRI.US,D,20190627,000000,42.29,43.35,42.04,42.45,225458,0
+MCRI.US,D,20190628,000000,42.65,43.7,42.63,42.74,96570,0
+MCRI.US,D,20190701,000000,43.41,43.41,42.31,42.8,52443,0
+MCRI.US,D,20190702,000000,42.52,43.47,42.11,43.35,51753,0
+MCRI.US,D,20190703,000000,43.39,43.92,43.39,43.71,20991,0
+MCRI.US,D,20190705,000000,43.44,44.34,43.33,44.31,34558,0
+MCRI.US,D,20190708,000000,44.5,45.04,44.045,44.79,43160,0
+MCRI.US,D,20190709,000000,44.19,45.05,44.19,44.87,36182,0
+MCRI.US,D,20190710,000000,45.17,45.25,44.27,44.52,28866,0
+MCRI.US,D,20190711,000000,44.54,44.54,43.67,43.67,29906,0
+MCRI.US,D,20190712,000000,43.67,44.21,43.5,43.92,22255,0
+MCRI.US,D,20190715,000000,44.09,44.17,43.72,43.85,9491,0
+MCRI.US,D,20190716,000000,43.77,44.96,43.77,44.56,27073,0
+MCRI.US,D,20190717,000000,44.43,44.54,44.05,44.38,29255,0
+MCRI.US,D,20190718,000000,44.35,44.87,43.93,44.21,25089,0
+MCRI.US,D,20190719,000000,43.96,44.8903,43.47,43.66,28621,0
+MCRI.US,D,20190722,000000,43.55,44.267,43.19,43.82,35588,0
+MCRI.US,D,20190723,000000,44.05,45.87,43.8313,45.1,39956,0
+MCRI.US,D,20190724,000000,44.84,45.595,44.39,45.01,34823,0
+MCRI.US,D,20190725,000000,46.2,46.965,45.1701,46.89,53889,0
+MCRI.US,D,20190726,000000,47.06,47.79,45.81,47.71,40467,0
+MCRI.US,D,20190729,000000,47.51,48.37,47.25,47.73,52521,0
+MCRI.US,D,20190730,000000,47.54,48.71,47.5,47.74,75872,0
+MCRI.US,D,20190731,000000,47.9,48.03,46.75,47.07,65852,0
+MCRI.US,D,20190801,000000,46.94,47.74,45.57,45.69,35907,0
+MCRI.US,D,20190802,000000,45.66,45.66,44.7,45.24,27258,0
+MCRI.US,D,20190805,000000,44.41,44.81,43.57,44.21,33569,0
+MCRI.US,D,20190806,000000,44.44,45.64,44.03,45.27,81126,0
+MCRI.US,D,20190807,000000,44.99,45.26,44.62,44.78,39862,0
+MCRI.US,D,20190808,000000,45.1,46.13,44.81,45.54,56529,0
+MCRI.US,D,20190809,000000,45.54,46.07,45,45.64,43215,0
+MCRI.US,D,20190812,000000,45.57,46.02,44.76,45.51,46691,0
+MCRI.US,D,20190813,000000,44.91,46.37,44.91,45.77,52985,0
+MCRI.US,D,20190814,000000,45.15,45.34,44.02,44.13,35875,0
+MCRI.US,D,20190815,000000,44.63,44.72,43.44,43.89,49715,0
+MCRI.US,D,20190816,000000,43.6,45.34,43.6,45.27,124645,0
+MCRI.US,D,20190819,000000,45.89,45.94,45.03,45.27,70285,0
+MCRI.US,D,20190820,000000,45.17,45.88,45.17,45.5,82265,0
+MCRI.US,D,20190821,000000,45.97,45.97,45.355,45.41,26921,0
+MCRI.US,D,20190822,000000,45.47,45.65,45.12,45.21,23363,0
+MCRI.US,D,20190823,000000,44.99,45.52,43.5,43.66,36616,0
+MCRI.US,D,20190826,000000,44.2,44.69,43.71,44.57,17609,0
+MCRI.US,D,20190827,000000,44.76,44.88,43.65,43.89,33687,0
+MCRI.US,D,20190828,000000,43.67,44.74,43.67,44.53,21892,0
+MCRI.US,D,20190829,000000,45,45.29,44.9,44.95,23257,0
+MCRI.US,D,20190830,000000,45.2,45.32,44.35,44.38,31370,0
+MCRI.US,D,20190903,000000,44.33,44.33,41.88,42.17,75665,0
+MCRI.US,D,20190904,000000,42.7,43.2,42.515,43.04,24826,0
+MCRI.US,D,20190905,000000,43.5,43.78,42.8,43.14,61825,0
+MCRI.US,D,20190906,000000,43.25,43.41,42.75,43.08,20003,0
+MCRI.US,D,20190909,000000,43.35,44.22,43.1,43.75,38526,0
+MCRI.US,D,20190910,000000,43.76,44.62,42.77,44.01,73588,0
+MCRI.US,D,20190911,000000,44.3,45.02,43.75,44.54,61629,0
+MCRI.US,D,20190912,000000,44.77,45.63,44.05,45.39,52029,0
+MCRI.US,D,20190913,000000,45.57,46.4,45.57,46.15,38410,0
+MCRI.US,D,20190916,000000,45.88,46.49,45.83,45.99,20556,0
+MCRI.US,D,20190917,000000,45.9,46.16,45.6,45.63,30327,0
+MCRI.US,D,20190918,000000,45.72,45.95,44.66,44.68,28682,0
+MCRI.US,D,20190919,000000,44.91,46.2,44.58,44.64,30006,0
+MCRI.US,D,20190920,000000,44.6,45.46,43.61,43.83,81103,0
+MCRI.US,D,20190923,000000,43.79,44.02,43.51,43.6,19447,0
+MCRI.US,D,20190924,000000,43.69,43.78,43.06,43.42,57010,0
+MCRI.US,D,20190925,000000,43.44,43.7,43.22,43.22,43233,0
+MCRI.US,D,20190926,000000,43.28,43.28,42.39,42.48,15909,0
+MCRI.US,D,20190927,000000,42.54,43.06,41.23,41.38,39064,0
+MCRI.US,D,20190930,000000,41.63,42.04,41.48,41.69,30113,0
+MCRI.US,D,20191001,000000,41.97,42.42,41.26,41.59,47445,0
+MCRI.US,D,20191002,000000,41.47,42.21,40.83,41.86,49175,0
+MCRI.US,D,20191003,000000,41.75,42.42,41.19,41.86,30359,0
+MCRI.US,D,20191004,000000,41.92,42.385,41.59,42.22,25309,0
+MCRI.US,D,20191007,000000,42.5,42.5,41.56,41.9,58089,0
+MCRI.US,D,20191008,000000,41.5,42.33,41.29,41.42,25326,0
+MCRI.US,D,20191009,000000,41.54,41.76,41.12,41.65,26994,0
+MCRI.US,D,20191010,000000,41.67,42.06,41.19,41.29,37042,0
+MCRI.US,D,20191011,000000,41.78,43.18,41.78,42.54,29355,0
+MCRI.US,D,20191014,000000,42.46,42.54,41.94,42.38,27397,0
+MCRI.US,D,20191015,000000,42.74,43.57,42.34,43.35,34560,0
+MCRI.US,D,20191016,000000,43.23,43.47,42.66,42.91,25419,0
+MCRI.US,D,20191017,000000,42.9,43.27,42.74,42.8,39529,0
+MCRI.US,D,20191018,000000,42.54,42.98,42.15,42.78,17081,0
+MCRI.US,D,20191021,000000,43.06,43.41,42.585,42.8,25857,0
+MCRI.US,D,20191022,000000,42.65,42.95,42.4505,42.84,31281,0
+MCRI.US,D,20191023,000000,42.75,43.19,42.75,42.87,20447,0
+MCRI.US,D,20191024,000000,42.97,42.97,42.11,42.38,24428,0
+MCRI.US,D,20191025,000000,42.36,43.25,42.36,42.96,27501,0
+MCRI.US,D,20191028,000000,43.06,43.82,42.92,43.32,18581,0
+MCRI.US,D,20191029,000000,43.28,43.81,43.11,43.35,32953,0
+MCRI.US,D,20191030,000000,43.41,43.57,42.85,43.37,12172,0
+MCRI.US,D,20191031,000000,42.8,43.67,40.99,43.19,98997,0
+MCRI.US,D,20191101,000000,43,43.29,41.77,43.24,77254,0
+MCRI.US,D,20191104,000000,43.31,43.98,42.95,43.03,50686,0
+MCRI.US,D,20191105,000000,43.27,43.62,43.15,43.33,24551,0
+MCRI.US,D,20191106,000000,43.34,43.51,42.69,43.05,36195,0
+MCRI.US,D,20191107,000000,43.53,44.25,43.25,44.15,34815,0
+MCRI.US,D,20191108,000000,44.08,44.83,43.71,44.17,37181,0
+MCRI.US,D,20191111,000000,43.78,44.05,43.29,43.88,23952,0
+MCRI.US,D,20191112,000000,43.89,44.09,43.28,43.4,36269,0
+MCRI.US,D,20191113,000000,43.18,43.59,42.7964,43.43,26747,0
+MCRI.US,D,20191114,000000,43.3,43.85,43.3,43.39,20070,0
+MCRI.US,D,20191115,000000,43.78,43.78,43.3,43.43,47920,0
+MCRI.US,D,20191118,000000,43.29,43.95,43,43.77,29309,0
+MCRI.US,D,20191119,000000,43.79,44.41,43.61,43.95,29461,0
+MCRI.US,D,20191120,000000,43.74,44.56,43.74,44.26,81307,0
+MCRI.US,D,20191121,000000,44.34,44.77,44,44.36,35538,0
+MCRI.US,D,20191122,000000,44.53,44.68,44.07,44.44,28820,0
+MCRI.US,D,20191125,000000,44.58,46.29,44.58,46.09,39576,0
+MCRI.US,D,20191126,000000,45.96,46.55,45.74,45.85,33997,0
+MCRI.US,D,20191127,000000,46.13,46.13,44.94,45.51,28180,0
+MCRI.US,D,20191129,000000,45.51,45.67,45.12,45.6,16730,0
+MCRI.US,D,20191202,000000,45.6,45.6,44.3,44.81,46247,0
+MCRI.US,D,20191203,000000,44.76,44.97,43.94,44.9,54568,0
+MCRI.US,D,20191204,000000,45.01,45.8,45.01,45.18,47152,0
+MCRI.US,D,20191205,000000,45.32,45.65,44.57,44.57,68496,0
+MCRI.US,D,20191206,000000,44.96,45.76,44.89,45.37,49286,0
+MCRI.US,D,20191209,000000,45.3,45.46,44.72,45.08,42229,0
+MCRI.US,D,20191210,000000,45.08,45.7,44.88,45.08,35850,0
+MCRI.US,D,20191211,000000,44.95,45.9,44.905,45.6,55244,0
+MCRI.US,D,20191212,000000,45.62,47.323,45.62,46.8,48460,0
+MCRI.US,D,20191213,000000,46.81,47.75,46.75,47.32,40367,0
+MCRI.US,D,20191216,000000,47.69,47.94,46.81,46.95,45151,0
+MCRI.US,D,20191217,000000,46.96,47.675,46.8521,47.6,98651,0
+MCRI.US,D,20191218,000000,47.71,48.9,47.4,48.59,45313,0
+MCRI.US,D,20191219,000000,48.66,49.13,48.3,48.75,42892,0
+MCRI.US,D,20191220,000000,48.99,49.86,47.67,48.49,144250,0
+MCRI.US,D,20191223,000000,48.63,49.32,48.12,48.58,75574,0
+MCRI.US,D,20191224,000000,48.54,48.54,48.01,48.14,30793,0
+MCRI.US,D,20191226,000000,48.86,48.96,47.76,48.06,33226,0
+MCRI.US,D,20191227,000000,48.69,48.8499,47.85,48.09,20751,0
+MCRI.US,D,20191230,000000,48.31,48.61,47.8,48.13,36746,0
+MCRI.US,D,20191231,000000,48.45,48.94,48.2,48.55,45015,0
+MCRI.US,D,20200102,000000,48.88,49.45,48.2716,49.3,34718,0
+MCRI.US,D,20200103,000000,48.75,49.58,48.55,49.18,56493,0
+MCRI.US,D,20200106,000000,50.3,52.41,49.77,52.01,75583,0
+MCRI.US,D,20200107,000000,53.08,53.08,51.75,52.76,122203,0
+MCRI.US,D,20200108,000000,52.63,53.145,51.61,52.12,111996,0
+MCRI.US,D,20200109,000000,52.16,52.45,51.35,51.45,85409,0
+MCRI.US,D,20200110,000000,51.59,52.11,50.76,51.49,77242,0
+MCRI.US,D,20200113,000000,51.49,52.105,51,51.42,77517,0
+MCRI.US,D,20200114,000000,51.41,51.73,51.11,51.24,40173,0
+MCRI.US,D,20200115,000000,51.16,51.645,50.62,50.94,32606,0
+MCRI.US,D,20200116,000000,51.26,52.61,51.25,52.54,69471,0
+MCRI.US,D,20200117,000000,52.83,52.96,52.29,52.66,33370,0
+MCRI.US,D,20200121,000000,52.34,52.34,51.53,52,72774,0
+MCRI.US,D,20200122,000000,52.12,52.21,51.89,52.05,41267,0
+MCRI.US,D,20200123,000000,51.83,52.51,51.17,52.48,60923,0
+MCRI.US,D,20200124,000000,52.55,52.55,51.64,51.87,39670,0
+MCRI.US,D,20200127,000000,51.05,52.02,50.85,51.51,38724,0
+MCRI.US,D,20200128,000000,51.7,52.24,51.36,52.09,30608,0
+MCRI.US,D,20200129,000000,52.14,52.5,52,52.42,41155,0
+MCRI.US,D,20200130,000000,51.98,53.55,51.84,53.44,137368,0
+MCRI.US,D,20200131,000000,53.4,53.8,53.1519,53.68,63630,0
+MCRI.US,D,20200203,000000,54.12,54.7,53.48,54.02,81305,0
+MCRI.US,D,20200204,000000,54,54.365,53.69,53.7,71750,0
+MCRI.US,D,20200205,000000,54.18,54.18,53.65,53.84,166633,0
+MCRI.US,D,20200206,000000,53.98,54.1,52.24,53.45,739091,0
+MCRI.US,D,20200207,000000,53.38,54.68,53.27,54,221190,0
+MCRI.US,D,20200210,000000,54,55.99,53.99,55.86,822957,0
+MCRI.US,D,20200211,000000,56.09,56.46,55.08,55.4,434913,0
+MCRI.US,D,20200212,000000,55.73,57.175,55.67,56.625,296499,0
+MCRI.US,D,20200213,000000,56.52,57.24,56.4,56.88,274113,0
+MCRI.US,D,20200214,000000,56.91,57.14,56.59,56.7,85933,0
+MCRI.US,D,20200218,000000,57.43,57.43,56.28,56.6,234747,0
+MCRI.US,D,20200219,000000,56.85,57.275,56.41,56.46,131698,0
+MCRI.US,D,20200220,000000,56.32,57.57,56.31,56.955,248603,0
+MCRI.US,D,20200221,000000,57.02,57.02,55.49,56.245,274458,0
+MCRI.US,D,20200224,000000,54.75,55.29,53.91,54.25,158926,0
+MCRI.US,D,20200225,000000,54.4,54.6,50.95,50.98,108361,0
+MCRI.US,D,20200226,000000,51.01,51.7,48.97,49.51,119265,0
+MCRI.US,D,20200227,000000,48.58,51.68,48.01,48.81,168780,0
+MCRI.US,D,20200228,000000,47.96,49.21,45.94,47.28,346425,0
+MCRI.US,D,20200302,000000,47.02,47.05,43.84,45.29,209869,0
+MCRI.US,D,20200303,000000,45.13,45.69,43.53,43.87,116802,0
+MCRI.US,D,20200304,000000,44.33,44.61,42.765,44.07,75082,0
+MCRI.US,D,20200305,000000,43.37,43.6,38.68,39.13,149270,0
+MCRI.US,D,20200306,000000,37.61,39,37.07,38.46,268500,0
+MCRI.US,D,20200309,000000,36.33,38.37,32.43,32.53,359362,0
+MCRI.US,D,20200310,000000,33.11,34.76,30.58,32.3,233714,0
+MCRI.US,D,20200311,000000,31.61,31.61,26.23,26.47,317262,0
+MCRI.US,D,20200312,000000,23.82,25.7592,20.52,21.31,580615,0
+MCRI.US,D,20200313,000000,22.25,24.25,21.88,23.99,564921,0
+MCRI.US,D,20200316,000000,21.05,21.73,17.3,17.32,267018,0
+MCRI.US,D,20200317,000000,17.88,18.8,15.6,17.88,373225,0
+MCRI.US,D,20200318,000000,16.12,16.34,12.83,14.2,523813,0
+MCRI.US,D,20200319,000000,14.06,16.7,13.17,15.47,391347,0
+MCRI.US,D,20200320,000000,16.04,18.87,15.29,15.69,358364,0
+MCRI.US,D,20200323,000000,16.08,19.48,15.14,19.2,247838,0
+MCRI.US,D,20200324,000000,20.4,23.36,20.4,22.39,265298,0
+MCRI.US,D,20200325,000000,22.69,27.91,22.235,26.88,263342,0
+MCRI.US,D,20200326,000000,27.75,31.3243,27.2,28.04,203516,0
+MCRI.US,D,20200327,000000,26.99,26.99,24.21,24.9,102005,0
+MCRI.US,D,20200330,000000,24.9,25.75,22.99,25.6,121761,0
+MCRI.US,D,20200331,000000,25.48,28.31,25.11,28.07,195835,0
+MCRI.US,D,20200401,000000,26.95,26.95,24.81,25.95,159448,0
+MCRI.US,D,20200402,000000,25.76,26.15,24.745,25.57,132270,0
+MCRI.US,D,20200403,000000,25.25,25.36,21.535,22.71,154927,0
+MCRI.US,D,20200406,000000,23.62,26.855,23.62,26.52,92274,0
+MCRI.US,D,20200407,000000,28.36,30.23,25.57,26.21,193671,0
+MCRI.US,D,20200408,000000,26.97,28.99,26.35,27.55,135033,0
+MCRI.US,D,20200409,000000,28.76,30.4353,27.455,28.81,297158,0
+MCRI.US,D,20200413,000000,28.64,28.64,27.02,27.88,134442,0
+MCRI.US,D,20200414,000000,29.2,29.56,27.97,28.36,87350,0
+MCRI.US,D,20200415,000000,27.28,27.63,26.01,26.38,53546,0
+MCRI.US,D,20200416,000000,26.71,26.71,24.48,25.11,105196,0
+MCRI.US,D,20200417,000000,26.57,27.94,26.46,27.1,86691,0
+MCRI.US,D,20200420,000000,26.17,27.09,24.86,25.11,89003,0
+MCRI.US,D,20200421,000000,24.23,25.45,23.1629,25.17,91325,0
+MCRI.US,D,20200422,000000,26.05,27.39,25,25.52,146277,0
+MCRI.US,D,20200423,000000,24.67,26.4005,24.17,26.02,259162,0
+MCRI.US,D,20200424,000000,26.72,27.58,25.74,27.45,163163,0
+MCRI.US,D,20200427,000000,29.46,32.7,29.215,30.83,399485,0
+MCRI.US,D,20200428,000000,32.33,33.8,31.51,32.74,182022,0
+MCRI.US,D,20200429,000000,32.89,35.54,32.89,35.37,197227,0
+MCRI.US,D,20200430,000000,34.67,34.67,33.04,33.34,127468,0
+MCRI.US,D,20200501,000000,32.06,32.12,29.85,30.81,96695,0
+MCRI.US,D,20200504,000000,30.02,31,29.138,30.54,110725,0
+MCRI.US,D,20200505,000000,31.37,32.05,29.91,30.11,112414,0
+MCRI.US,D,20200506,000000,30.34,30.68,29.46,29.82,120147,0
+MCRI.US,D,20200507,000000,30.55,31.44,29.94,31.34,113373,0
+MCRI.US,D,20200508,000000,32.32,33.96,31.31,33.89,128015,0
+MCRI.US,D,20200511,000000,33.08,33.25,31.33,32.6,152071,0
+MCRI.US,D,20200512,000000,32.71,32.71,30.07,30.15,124925,0
+MCRI.US,D,20200513,000000,29.95,30.02,27.58,28.34,93310,0
+MCRI.US,D,20200514,000000,27.52,29.89,26.5,29.77,210118,0
+MCRI.US,D,20200515,000000,29.49,30.78,28.86,30.34,376678,0
+MCRI.US,D,20200518,000000,32.17,33.5,32.16,32.73,136154,0
+MCRI.US,D,20200519,000000,32.68,34.1,31.9,33,124681,0
+MCRI.US,D,20200520,000000,33.7,36.63,33.33,35.9,182164,0
+MCRI.US,D,20200521,000000,36.01,37.5,35.79,36.6,215519,0
+MCRI.US,D,20200522,000000,36.59,37.57,35.87,37,104776,0
+MCRI.US,D,20200526,000000,38.63,39.1921,37.68,38.12,150893,0
+MCRI.US,D,20200527,000000,39.75,41.2899,39.11,40.69,238866,0
+MCRI.US,D,20200528,000000,40.98,42.9947,40.07,40.22,165649,0
+MCRI.US,D,20200529,000000,39.7,40.2,38.26,40.14,153218,0
+MCRI.US,D,20200601,000000,40.4,42.49,40.4,40.64,99911,0
+MCRI.US,D,20200602,000000,41.04,41.09,39.76,40.47,59100,0
+MCRI.US,D,20200603,000000,41.26,42.81,41.26,42.23,105632,0
+MCRI.US,D,20200604,000000,41.86,42.8578,41.55,42.08,74618,0
+MCRI.US,D,20200605,000000,43.93,45,41.83,42.17,108167,0
+MCRI.US,D,20200608,000000,42.18,43.4,42.17,43.33,118796,0
+MCRI.US,D,20200609,000000,42.54,43.025,41.29,42.3,101576,0
+MCRI.US,D,20200610,000000,42.18,42.18,38.81,40.4,88901,0
+MCRI.US,D,20200611,000000,38.14,38.6299,35.25,35.49,119589,0
+MCRI.US,D,20200612,000000,37.77,38.4899,35.61,36,143965,0
+MCRI.US,D,20200615,000000,34.51,38.85,34.51,37.63,112664,0
+MCRI.US,D,20200616,000000,40.11,40.36,37.63,38.33,61428,0
+MCRI.US,D,20200617,000000,38.4,38.4,37.11,37.35,67852,0
+MCRI.US,D,20200618,000000,37,37.77,36.5718,36.78,63440,0
+MCRI.US,D,20200619,000000,37.53,37.84,35.42,35.74,139981,0
+MCRI.US,D,20200622,000000,35.4,36.28,34.75,36.24,66429,0
+MCRI.US,D,20200623,000000,37.12,37.34,36.33,37.2,94275,0
+MCRI.US,D,20200624,000000,36.26,36.46,34.82,35.5,112328,0
+MCRI.US,D,20200625,000000,35.17,35.71,34.1,34.71,98532,0
+MCRI.US,D,20200626,000000,34.43,34.49,32.25,32.33,283067,0
+MCRI.US,D,20200629,000000,33.09,34.8,31.85,34.05,107604,0
+MCRI.US,D,20200630,000000,33.91,34.26,33.75,34.08,76147,0
+MCRI.US,D,20200701,000000,34.13,35.65,33.67,33.91,78344,0
+MCRI.US,D,20200702,000000,34.97,35.31,34.16,34.36,60609,0
+MCRI.US,D,20200706,000000,35,35,33.755,34.3,75864,0
+MCRI.US,D,20200707,000000,33.71,34.09,31.97,32.1,118936,0
+MCRI.US,D,20200708,000000,32.19,32.56,30.94,31.98,119351,0
+MCRI.US,D,20200709,000000,31.85,31.97,30.29,31.33,105320,0
+MCRI.US,D,20200710,000000,31.23,32,31.2,32,61869,0
+MCRI.US,D,20200713,000000,32.39,33.98,31.51,32.23,77732,0
+MCRI.US,D,20200714,000000,32.5,33.08,31.9,32.69,84468,0
+MCRI.US,D,20200715,000000,33.81,36.57,33.7904,36.28,104615,0
+MCRI.US,D,20200716,000000,35.75,35.75,34.655,35.15,87406,0
+MCRI.US,D,20200717,000000,35.18,36.2025,34.67,35.15,96000,0
+MCRI.US,D,20200720,000000,34.86,35.14,33.4,33.57,56372,0
+MCRI.US,D,20200721,000000,34.32,35.385,33.82,35.01,106655,0
+MCRI.US,D,20200722,000000,34.53,35.54,33.5059,34.54,50197,0
+MCRI.US,D,20200723,000000,36.27,36.4541,33.78,34.91,143080,0
+MCRI.US,D,20200724,000000,34.8,35.65,34.29,35.45,74969,0
+MCRI.US,D,20200727,000000,36.12,36.24,34.26,34.83,101653,0
+MCRI.US,D,20200728,000000,34.6,36.22,34.6,35.22,81443,0
+MCRI.US,D,20200729,000000,35.49,37.42,35.49,36.75,130408,0
+MCRI.US,D,20200730,000000,35.93,37.69,35.93,37.22,49899,0
+MCRI.US,D,20200731,000000,37.21,37.21,35.86,36.19,119282,0
+MCRI.US,D,20200803,000000,36.32,37.62,35.98,37.55,64220,0
+MCRI.US,D,20200804,000000,37.45,38.11,37.39,37.79,45778,0
+MCRI.US,D,20200805,000000,38.4,38.5,36.89,37.98,64307,0
+MCRI.US,D,20200806,000000,37.99,39.8,37.93,39.8,51934,0
+MCRI.US,D,20200807,000000,39.54,41.46,38.5504,40.34,89128,0
+MCRI.US,D,20200810,000000,40.81,42.88,40.81,42.12,78816,0
+MCRI.US,D,20200811,000000,43,44.07,42.42,43.915,139287,0
+MCRI.US,D,20200812,000000,44.46,44.9,43.69,44.55,128212,0
+MCRI.US,D,20200813,000000,44.2,44.9,43.33,43.98,55909,0
+MCRI.US,D,20200814,000000,43.66,44.245,40.3395,44.14,45020,0
+MCRI.US,D,20200817,000000,44.2,44.35,43.28,44.11,48258,0
+MCRI.US,D,20200818,000000,44.26,44.26,43.01,43.75,43915,0
+MCRI.US,D,20200819,000000,44,44.39,43.38,43.69,67086,0
+MCRI.US,D,20200820,000000,43.06,44.21,43.06,43.89,42397,0
+MCRI.US,D,20200821,000000,43.87,44.75,43.16,43.405,55809,0
+MCRI.US,D,20200824,000000,43.41,44.25,42.9,43.94,52834,0
+MCRI.US,D,20200825,000000,44.12,44.58,43.68,44.07,83240,0
+MCRI.US,D,20200826,000000,44.08,45.76,43.84,45.49,75267,0
+MCRI.US,D,20200827,000000,45.84,45.995,45.33,45.74,62113,0
+MCRI.US,D,20200828,000000,46.11,47.86,45.95,47.86,64984,0
+MCRI.US,D,20200831,000000,48,48,45.4074,46.01,110312,0
+MCRI.US,D,20200901,000000,45.95,47.86,45.95,47.77,57181,0
+MCRI.US,D,20200902,000000,47.98,48,46.57,47,101579,0
+MCRI.US,D,20200903,000000,47.18,47.49,45.51,46.04,64936,0
+MCRI.US,D,20200904,000000,47.08,47.34,44.59,46.29,57030,0
+MCRI.US,D,20200908,000000,45.44,47,45.21,45.32,79467,0
+MCRI.US,D,20200909,000000,45.8,46.02,44.79,45.28,64805,0
+MCRI.US,D,20200910,000000,45.74,47.35,45.28,45.28,95082,0
+MCRI.US,D,20200911,000000,45.93,45.93,44.26,44.41,81769,0
+MCRI.US,D,20200914,000000,44.94,46.87,44.94,46.41,84226,0
+MCRI.US,D,20200915,000000,46.5,47.72,46.098,47.16,57893,0
+MCRI.US,D,20200916,000000,47.24,48.29,46.58,46.71,68485,0
+MCRI.US,D,20200917,000000,45.94,47.05,45.68,46.05,58738,0
+MCRI.US,D,20200918,000000,46.52,47.26,45.11,45.36,203653,0
+MCRI.US,D,20200921,000000,44.11,44.36,42.57,44.21,105837,0
+MCRI.US,D,20200922,000000,44.33,46.61,43.75,46.52,60279,0
+MCRI.US,D,20200923,000000,46.4,47.25,43.97,44.43,94331,0
+MCRI.US,D,20200924,000000,44.34,45.59,43.49,44.28,102150,0
+MCRI.US,D,20200925,000000,43.9,45.51,43.9,45.28,65361,0
+MCRI.US,D,20200928,000000,45.9,47.495,45.11,45.99,130380,0
+MCRI.US,D,20200929,000000,46.03,46.03,43.6,44.12,69646,0
+MCRI.US,D,20200930,000000,44.44,46,44.3,44.6,100113,0
+MCRI.US,D,20201001,000000,44.8,45.21,44.24,45.01,45383,0
+MCRI.US,D,20201002,000000,43.8,45.91,43.8,45.66,79930,0
+MCRI.US,D,20201005,000000,46.62,49.4899,45,45.84,56715,0
+MCRI.US,D,20201006,000000,46.19,47.34,45.42,45.62,79532,0
+MCRI.US,D,20201007,000000,46.29,46.98,45.5,46.43,57869,0
+MCRI.US,D,20201008,000000,46.96,46.96,45.57,46.34,47587,0
+MCRI.US,D,20201009,000000,47.255,47.255,46.02,46.49,44373,0
+MCRI.US,D,20201012,000000,45.65,47.09,45.65,46.25,65238,0
+MCRI.US,D,20201013,000000,45.72,46.65,45.18,46.37,43537,0
+MCRI.US,D,20201014,000000,46.33,47.69,45.89,46.06,27746,0
+MCRI.US,D,20201015,000000,45.27,46.85,45.175,46.59,53551,0
+MCRI.US,D,20201016,000000,46.4,47.25,46.31,46.41,41852,0
+MCRI.US,D,20201019,000000,47.01,47.27,45.19,45.44,40799,0
+MCRI.US,D,20201020,000000,45.85,46.48,45.15,45.5,35737,0
+MCRI.US,D,20201021,000000,45.29,45.49,43.51,43.67,34532,0
+MCRI.US,D,20201022,000000,43.84,44.58,41.74,44.29,212614,0
+MCRI.US,D,20201023,000000,44.61,45.8,44.23,45.4,71907,0
+MCRI.US,D,20201026,000000,44.54,44.87,42.21,44.17,82144,0
+MCRI.US,D,20201027,000000,44.07,44.9,41.17,42,81617,0
+MCRI.US,D,20201028,000000,41.05,42.91,40.49,41.31,70444,0
+MCRI.US,D,20201029,000000,41.22,42.385,40.19,41.41,99597,0
+MCRI.US,D,20201030,000000,44,44.4,42,43.39,141819,0
+MCRI.US,D,20201102,000000,43.78,46.22,43.78,45.94,145318,0
+MCRI.US,D,20201103,000000,46.48,47.895,45.98,46.89,175120,0
+MCRI.US,D,20201104,000000,46.92,48.9,46.47,48.81,133278,0
+MCRI.US,D,20201105,000000,48.9,49.87,47.19,49.45,133964,0
+MCRI.US,D,20201106,000000,49.47,49.83,48.3202,48.94,67607,0
+MCRI.US,D,20201109,000000,51.64,56.0299,50.42,50.79,111662,0
+MCRI.US,D,20201110,000000,51.31,51.31,49.47,50.54,91898,0
+MCRI.US,D,20201111,000000,50.96,51.175,47.16,48.1,81937,0
+MCRI.US,D,20201112,000000,47.76,47.86,45.23,46.65,93922,0
+MCRI.US,D,20201113,000000,47.29,48.09,46.93,47.74,100602,0
+MCRI.US,D,20201116,000000,48.9,49.83,48.59,49.77,77445,0
+MCRI.US,D,20201117,000000,48.73,50.68,48.73,49.8,57393,0
+MCRI.US,D,20201118,000000,49.97,50.61,49.53,49.62,45050,0
+MCRI.US,D,20201119,000000,49.48,50.28,48.99,50,34047,0
+MCRI.US,D,20201120,000000,49.49,50.03,48.82,49.4,74309,0
+MCRI.US,D,20201123,000000,49.59,50.25,48.4097,50.17,60232,0
+MCRI.US,D,20201124,000000,50.4,52.9,50.4,52.24,81672,0
+MCRI.US,D,20201125,000000,53.68,55.48,52.325,54.21,171527,0
+MCRI.US,D,20201127,000000,54,57.18,54,56.51,91038,0
+MCRI.US,D,20201130,000000,56.7,56.7,54.8,55.22,126135,0
+MCRI.US,D,20201201,000000,56.04,56.87,54.69,56.08,463039,0
+MCRI.US,D,20201202,000000,56.45,56.45,51.8,52.5,231418,0
+MCRI.US,D,20201203,000000,52.49,54.16,52.35,52.95,101828,0
+MCRI.US,D,20201204,000000,53.15,53.58,52.63,53.3,126546,0
+MCRI.US,D,20201207,000000,52.99,53.5,52.77,53,126597,0
+MCRI.US,D,20201208,000000,52.35,54.235,52.27,54.06,120750,0
+MCRI.US,D,20201209,000000,54.6,54.9,53.8,53.99,88562,0
+MCRI.US,D,20201210,000000,54.26,54.26,53.46,53.94,95114,0
+MCRI.US,D,20201211,000000,54.41,54.41,52.16,52.4,47707,0
+MCRI.US,D,20201214,000000,53.615,53.615,52.61,52.94,46747,0
+MCRI.US,D,20201215,000000,53.33,55.38,53.16,55,76624,0
+MCRI.US,D,20201216,000000,54.95,55.62,54.435,54.97,101307,0
+MCRI.US,D,20201217,000000,54.9,57.26,53.89,57.22,77996,0
+MCRI.US,D,20201218,000000,57.45,59.53,57.23,57.4,124674,0
+MCRI.US,D,20201221,000000,55.96,57.1,55,56.85,76492,0
+MCRI.US,D,20201222,000000,56.83,58.425,56.66,58.23,65997,0
+MCRI.US,D,20201223,000000,58.82,59.36,57.7,58.12,54974,0
+MCRI.US,D,20201224,000000,58.29,59.62,58.29,59.5,54222,0
+MCRI.US,D,20201228,000000,60.64,60.97,59.25,59.42,76246,0
+MCRI.US,D,20201229,000000,59.74,60.145,56.84,56.97,72961,0
+MCRI.US,D,20201230,000000,57.37,60.62,56.66,60.11,85688,0
+MCRI.US,D,20201231,000000,60.29,61.87,58.53,61.22,109294,0
+MCRI.US,D,20210104,000000,61.47,61.5,57.31,58.06,72716,0
+MCRI.US,D,20210105,000000,57.9,61.29,57.82,60.55,56089,0
+MCRI.US,D,20210106,000000,61.25,63.95,60.525,61.91,114029,0
+MCRI.US,D,20210107,000000,62.12,63.23,61.13,61.61,47675,0
+MCRI.US,D,20210108,000000,61.8,62,60.23,61.16,68709,0
+MCRI.US,D,20210111,000000,60.83,62.55,59.92,62.38,115249,0
+MCRI.US,D,20210112,000000,62.9,63.24,62.24,62.93,113114,0
+MCRI.US,D,20210113,000000,62.73,63,60.92,61.12,58266,0
+MCRI.US,D,20210114,000000,62.46,62.62,59.97,61.61,60559,0
+MCRI.US,D,20210115,000000,60.71,62.37,60.06,60.76,43880,0
+MCRI.US,D,20210119,000000,61.68,62.02,60.25,60.81,37779,0
+MCRI.US,D,20210120,000000,60.69,61.98,60.3,61.39,57671,0
+MCRI.US,D,20210121,000000,61.41,61.41,59.65,60.87,57232,0
+MCRI.US,D,20210122,000000,59.92,61.685,59.51,61.5,43800,0
+MCRI.US,D,20210125,000000,61.14,61.28,57.52,58.48,58634,0
+MCRI.US,D,20210126,000000,58.9,58.9,56.61,56.75,81348,0
+MCRI.US,D,20210127,000000,55.28,56.16,52.5,53,98683,0
+MCRI.US,D,20210128,000000,54.47,56.19,52.92,54.75,127393,0
+MCRI.US,D,20210129,000000,54.37,54.37,52.42,52.85,47301,0
+MCRI.US,D,20210201,000000,51.865,54.17,50.01,53.5,45330,0
+MCRI.US,D,20210202,000000,54.44,56.055,54.01,55.57,63383,0
+MCRI.US,D,20210203,000000,55.37,56.39,54.735,55.75,48616,0
+MCRI.US,D,20210204,000000,55.62,57.62,55.62,56.97,48407,0
+MCRI.US,D,20210205,000000,57.76,58.6629,56.78,57.52,58564,0
+MCRI.US,D,20210208,000000,58.24,58.7099,56.35,57.75,63087,0
+MCRI.US,D,20210209,000000,57,58.125,56.75,57.47,42037,0
+MCRI.US,D,20210210,000000,57.88,57.88,56.36,56.97,80976,0
+MCRI.US,D,20210211,000000,57.05,58.0481,55.82,56.5,88702,0
+MCRI.US,D,20210212,000000,56.1,56.9399,55.79,56.5,51473,0
+MCRI.US,D,20210216,000000,57.14,59.35,57.02,58.5,206359,0
+MCRI.US,D,20210217,000000,57.8,57.8,54.63,55.12,117750,0
+MCRI.US,D,20210218,000000,54.8,55.37,54.06,54.75,77465,0
+MCRI.US,D,20210219,000000,55.02,57.77,54.875,56.51,105271,0
+MCRI.US,D,20210222,000000,56.51,62.44,56.5,60.37,138269,0
+MCRI.US,D,20210223,000000,59.655,62.21,59.244,61.56,93613,0
+MCRI.US,D,20210224,000000,60.8,64.2,60.8,63.55,110931,0
+MCRI.US,D,20210225,000000,62.6,67.875,62.03,65.5,246226,0
+MCRI.US,D,20210226,000000,63.14,68.05,61.26,67.66,322302,0
+MCRI.US,D,20210301,000000,70.77,70.77,66.63,68.06,272979,0
+MCRI.US,D,20210302,000000,68.93,68.93,65.92,66.5,970140,0
+MCRI.US,D,20210303,000000,67.04,67.88,63.33,63.6,138854,0
+MCRI.US,D,20210304,000000,63.3,63.7,58.71,60.25,173904,0
+MCRI.US,D,20210305,000000,61.43,62.39,57.03,62.3,113071,0
+MCRI.US,D,20210308,000000,63.49,64.265,62.19,63.09,104606,0
+MCRI.US,D,20210309,000000,63.95,64.63,62.81,63.27,84159,0
+MCRI.US,D,20210310,000000,63.68,67.59,63.68,67.35,121413,0
+MCRI.US,D,20210311,000000,68,70.055,67.48,69.75,132309,0
+MCRI.US,D,20210312,000000,69.85,70.4475,68.6825,69.14,75694,0
+MCRI.US,D,20210315,000000,68.68,70.89,68.24,68.99,57756,0
+MCRI.US,D,20210316,000000,69.13,69.425,66.61,67.08,98277,0
+MCRI.US,D,20210317,000000,66.07,67.24,66.01,66.89,52784,0
+MCRI.US,D,20210318,000000,66.41,67.12,64.63,64.69,65283,0
+MCRI.US,D,20210319,000000,64.05,65.12,63.3,64.47,173759,0
+MCRI.US,D,20210322,000000,64.52,65.04,62.9,64.5,91415,0
+MCRI.US,D,20210323,000000,64.32,64.32,62.355,63.14,95502,0
+MCRI.US,D,20210324,000000,63.78,65.085,60.63,60.87,122098,0
+MCRI.US,D,20210325,000000,59.95,63.94,59.06,63.41,65129,0
+MCRI.US,D,20210326,000000,63.62,64.6675,62.4042,64.03,83573,0
+MCRI.US,D,20210329,000000,64.28,64.28,59.49,59.61,64718,0
+MCRI.US,D,20210330,000000,59.92,61.52,59.03,61.16,61358,0
+MCRI.US,D,20210331,000000,60.95,62.13,59.74,60.62,130375,0
+MCRI.US,D,20210401,000000,60.97,63.2,60.97,62.57,69230,0
+MCRI.US,D,20210405,000000,63.69,65.555,63.27,63.51,42838,0
+MCRI.US,D,20210406,000000,63.53,65.14,62.92,64.74,41043,0
+MCRI.US,D,20210407,000000,64.38,65.04,63.68,64.16,83375,0
+MCRI.US,D,20210408,000000,65.1,65.42,63.37,64.98,76293,0
+MCRI.US,D,20210409,000000,64.28,66.43,64.03,66.37,42290,0
+MCRI.US,D,20210412,000000,65.15,66.47,65.15,66.04,35834,0
+MCRI.US,D,20210413,000000,65.78,66.8,64.67,66.2,61972,0
+MCRI.US,D,20210414,000000,66.04,67.92,66.04,66.55,49008,0
+MCRI.US,D,20210415,000000,67.04,67.955,65.2999,67.26,47745,0
+MCRI.US,D,20210416,000000,67.79,68.41,66.92,67.46,48179,0
+MCRI.US,D,20210419,000000,67.34,67.49,64.5764,65.6,52517,0
+MCRI.US,D,20210420,000000,65.41,65.945,63.89,64.53,57748,0
+MCRI.US,D,20210421,000000,64.015,66.4,64.015,66.2,60014,0
+MCRI.US,D,20210422,000000,66.39,67.44,65.4601,66.52,37341,0
+MCRI.US,D,20210423,000000,67.16,67.57,66.26,66.86,39878,0
+MCRI.US,D,20210426,000000,67.44,68.97,65.91,67.03,37367,0
+MCRI.US,D,20210427,000000,67.7,69.15,67.46,68.4,48023,0
+MCRI.US,D,20210428,000000,68.86,69.14,67.91,68.9,43564,0
+MCRI.US,D,20210429,000000,70,75.47,69.54,75.08,120721,0
+MCRI.US,D,20210430,000000,74.1,76,73.39,75.41,110273,0
+MCRI.US,D,20210503,000000,74.73,75,72.6928,73.44,140031,0
+MCRI.US,D,20210504,000000,73.28,73.31,71.68,72.47,105916,0
+MCRI.US,D,20210505,000000,72.69,74.21,71.63,73.09,100715,0
+MCRI.US,D,20210506,000000,73.24,73.89,70.628,71.98,75667,0
+MCRI.US,D,20210507,000000,72.25,73.59,71.77,73.24,69419,0
+MCRI.US,D,20210510,000000,73.03,73.865,70.685,71.05,102030,0
+MCRI.US,D,20210511,000000,70.02,72.79,69.57,71.98,92625,0
+MCRI.US,D,20210512,000000,71.65,72.31,67.34,68.38,124865,0
+MCRI.US,D,20210513,000000,68.79,72.52,68.65,71.74,110355,0
+MCRI.US,D,20210514,000000,72.34,73.81,72.11,72.88,49583,0
+MCRI.US,D,20210517,000000,72.05,73.2495,68.38,71.41,94676,0
+MCRI.US,D,20210518,000000,71.41,73.38,70.62,70.8,75243,0
+MCRI.US,D,20210519,000000,69.07,69.85,67.34,69.21,59861,0
+MCRI.US,D,20210520,000000,69.31,70.51,68.22,69.8,54859,0
+MCRI.US,D,20210521,000000,70.54,71.5,69.91,70.95,68310,0
+MCRI.US,D,20210524,000000,71.33,72.49,70.08,71.64,58748,0
+MCRI.US,D,20210525,000000,71.94,72.43,70.68,70.77,57029,0
+MCRI.US,D,20210526,000000,71.31,72.3721,70.4,72.19,79856,0
+MCRI.US,D,20210527,000000,72.68,72.8,71.3,71.98,46243,0
+MCRI.US,D,20210528,000000,72.2,72.2,70.36,71.36,28900,0
+MCRI.US,D,20210601,000000,71.67,73,71.19,72.68,42275,0
+MCRI.US,D,20210602,000000,73,73,71.13,71.76,32028,0
+MCRI.US,D,20210603,000000,71.47,71.59,69.69,70.46,55056,0
+MCRI.US,D,20210604,000000,71.06,71.175,70.075,70.7,28258,0
+MCRI.US,D,20210607,000000,70.99,71.88,70.275,70.61,33173,0
+MCRI.US,D,20210608,000000,70.99,71.64,70.35,71.12,53243,0
+MCRI.US,D,20210609,000000,71.4,71.94,69.795,70.05,33921,0
+MCRI.US,D,20210610,000000,70.52,70.805,69.8,70.52,48649,0
+MCRI.US,D,20210611,000000,71.05,71.51,70.345,71.49,40297,0
+MCRI.US,D,20210614,000000,71.79,71.79,69.29,69.63,36433,0
+MCRI.US,D,20210615,000000,69.61,69.91,68.6433,69.26,39941,0
+MCRI.US,D,20210616,000000,69.18,69.79,67.73,68.87,60212,0
+MCRI.US,D,20210617,000000,68.95,69.06,65.39,66.45,36875,0
+MCRI.US,D,20210618,000000,65.63,66.93,64.56,65.29,80243,0
+MCRI.US,D,20210621,000000,65.97,68.1,65.64,67.94,60432,0
+MCRI.US,D,20210622,000000,67.63,68.22,67,68.12,36826,0
+MCRI.US,D,20210623,000000,68.68,68.75,67.385,67.95,34032,0
+MCRI.US,D,20210624,000000,67.83,68.52,67.66,68.2,34144,0
+MCRI.US,D,20210625,000000,68.22,68.22,67.3,67.46,124816,0
+MCRI.US,D,20210628,000000,66.875,68,63.97,65.28,55427,0
+MCRI.US,D,20210629,000000,65.25,66.2675,64.54,65.41,34425,0
+MCRI.US,D,20210630,000000,65.585,66.75,64.44,66.17,55208,0
+MCRI.US,D,20210701,000000,66.82,67.625,66.04,66.92,25461,0
+MCRI.US,D,20210702,000000,67.415,67.415,66.175,66.51,23535,0
+MCRI.US,D,20210706,000000,66.15,66.15,63.59,63.82,58620,0
+MCRI.US,D,20210707,000000,63.01,64,61.82,62.59,58909,0
+MCRI.US,D,20210708,000000,61.47,63.18,61,62.4,76182,0
+MCRI.US,D,20210709,000000,63.6,66.69,61.52,65.84,125908,0
+MCRI.US,D,20210712,000000,65.19,66.67,64.35,65.91,58964,0
+MCRI.US,D,20210713,000000,65.42,65.95,63.1,63.64,79170,0
+MCRI.US,D,20210714,000000,63.77,65,62.95,63.14,37259,0
+MCRI.US,D,20210715,000000,63.51,63.52,60.41,61.58,65384,0
+MCRI.US,D,20210716,000000,62.3,62.4618,60.14,60.24,46672,0
+MCRI.US,D,20210719,000000,59.18,60.2146,56.35,59.06,126219,0
+MCRI.US,D,20210720,000000,59.53,62.82,59,61.69,77070,0
+MCRI.US,D,20210721,000000,62.24,63.978,62.105,62.72,33253,0
+MCRI.US,D,20210722,000000,63.5,63.5,60.34,60.79,29810,0
+MCRI.US,D,20210723,000000,60.97,61.31,60.16,60.85,29733,0
+MCRI.US,D,20210726,000000,61.18,63.45,60.45,62.28,75896,0
+MCRI.US,D,20210727,000000,62.1,62.32,60.22,61.58,35210,0
+MCRI.US,D,20210728,000000,62.37,63.12,60.51,62.13,34230,0
+MCRI.US,D,20210729,000000,65.15,67.11,62.0501,65.78,118318,0
+MCRI.US,D,20210730,000000,65.09,66.531,63.04,63.85,90899,0
+MCRI.US,D,20210802,000000,64.07,66,64.07,65.38,87667,0
+MCRI.US,D,20210803,000000,65.57,65.57,63,63.88,106045,0
+MCRI.US,D,20210804,000000,63.47,65.12,62.92,63.71,60142,0
+MCRI.US,D,20210805,000000,64.01,65.67,64.01,65.36,69109,0
+MCRI.US,D,20210806,000000,65.95,66,64.76,65.68,51294,0
+MCRI.US,D,20210809,000000,65.73,66.26,64.23,64.63,63658,0
+MCRI.US,D,20210810,000000,65.16,66.27,65,65.87,74754,0
+MCRI.US,D,20210811,000000,65.89,67.26,65.07,67.1,62048,0
+MCRI.US,D,20210812,000000,67.18,67.48,65.44,66.27,36579,0
+MCRI.US,D,20210813,000000,66.34,66.34,65.28,65.34,21268,0
+MCRI.US,D,20210816,000000,64.98,65.44,64.27,64.27,23464,0
+MCRI.US,D,20210817,000000,63.67,63.67,62.82,63.2,30119,0
+MCRI.US,D,20210818,000000,62.94,64.8,62.3,63.93,47825,0
+MCRI.US,D,20210819,000000,63.04,63.57,61.93,63.24,53643,0
+MCRI.US,D,20210820,000000,62.98,64.89,61.69,64.74,39194,0
+MCRI.US,D,20210823,000000,65.58,67.27,62.3901,66.66,53945,0
+MCRI.US,D,20210824,000000,66.99,68.2,66.45,68,33512,0
+MCRI.US,D,20210825,000000,67.4,68.33,65.955,67.18,108769,0
+MCRI.US,D,20210826,000000,67.02,67.46,64.94,65.97,52856,0
+MCRI.US,D,20210827,000000,66.16,67.5343,65.86,67.35,95318,0
+MCRI.US,D,20210830,000000,67.98,67.98,64.87,64.95,58710,0
+MCRI.US,D,20210831,000000,65.03,66.7686,62.99,63.37,107053,0
+MCRI.US,D,20210901,000000,64.12,65.5,63.625,65.06,88617,0
+MCRI.US,D,20210902,000000,65.26,66.4,63.462,66.2,47971,0
+MCRI.US,D,20210903,000000,65.85,66,64.16,65.14,62152,0
+MCRI.US,D,20210907,000000,65.36,66.27,63.38,66.02,64809,0
+MCRI.US,D,20210908,000000,65.51,65.68,63.38,63.92,50144,0
+MCRI.US,D,20210909,000000,63.74,65.87,63.38,65.34,68526,0
+MCRI.US,D,20210910,000000,65.99,65.99,62.56,62.76,65762,0
+MCRI.US,D,20210913,000000,63.46,64.34,61.95,63.85,57674,0
+MCRI.US,D,20210914,000000,64.26,64.26,61.875,63.05,56784,0
+MCRI.US,D,20210915,000000,62.77,64.63,62.23,64.43,58791,0
+MCRI.US,D,20210916,000000,64.59,65.33,62.965,64.25,58960,0
+MCRI.US,D,20210917,000000,64.65,67.18,64.26,66.41,203889,0
+MCRI.US,D,20210920,000000,65.01,67.1,63.75,64.32,70024,0
+MCRI.US,D,20210921,000000,64.64,65.385,63.5,63.89,36005,0
+MCRI.US,D,20210922,000000,64.51,66.63,64.23,65.82,38409,0
+MCRI.US,D,20210923,000000,66.19,67.245,66.19,66.74,35365,0
+MCRI.US,D,20210924,000000,66.02,67.73,66.005,67.58,43172,0
+MCRI.US,D,20210927,000000,67.69,69.99,67.69,69.33,35891,0
+MCRI.US,D,20210928,000000,69.4,69.5,68.3,68.69,31223,0
+MCRI.US,D,20210929,000000,69.19,69.43,67.75,68.33,37449,0
+MCRI.US,D,20210930,000000,68.84,69.14,66.95,66.99,74454,0
+MCRI.US,D,20211001,000000,67.48,70.72,66.96,70.15,67378,0
+MCRI.US,D,20211004,000000,70.04,70.48,67.87,68.35,42133,0
+MCRI.US,D,20211005,000000,68.8,69.63,68.34,68.5,53106,0
+MCRI.US,D,20211006,000000,67.8,68.35,67.155,67.63,27348,0
+MCRI.US,D,20211007,000000,68.22,69.75,68.22,69.15,62196,0
+MCRI.US,D,20211008,000000,69.05,69.555,67.77,67.89,15848,0
+MCRI.US,D,20211011,000000,67.76,68.38,66.83,66.83,17981,0
+MCRI.US,D,20211012,000000,66.9,68.01,66.9,67.41,29574,0
+MCRI.US,D,20211013,000000,67.36,67.54,66.11,66.74,30835,0
+MCRI.US,D,20211014,000000,67.43,67.91,66.9603,67.69,42637,0
+MCRI.US,D,20211015,000000,68.7,69.06,68.12,68.12,45554,0
+MCRI.US,D,20211018,000000,67.61,68.68,67.61,68.59,31961,0
+MCRI.US,D,20211019,000000,68.86,68.86,67.6,67.6,36579,0
+MCRI.US,D,20211020,000000,67.61,68.06,66.96,67.82,40990,0
+MCRI.US,D,20211021,000000,67.67,68.22,66.69,67.6,80475,0
+MCRI.US,D,20211022,000000,67.97,67.97,67.24,67.25,24861,0
+MCRI.US,D,20211025,000000,67.22,68.25,67,68.25,56504,0
+MCRI.US,D,20211026,000000,69.07,75.045,68.7,73.74,124773,0
+MCRI.US,D,20211027,000000,73.5,73.5,71.3,71.52,50419,0
+MCRI.US,D,20211028,000000,72,72.98,70.065,70.57,65156,0
+MCRI.US,D,20211029,000000,70.3,72.3248,70.3,72.22,59509,0
+MCRI.US,D,20211101,000000,72.25,73.55,71.755,72.92,95015,0
+MCRI.US,D,20211102,000000,72.87,72.87,70.45,70.82,46698,0
+MCRI.US,D,20211103,000000,70.4,72.63,70.4,71.4,55507,0
+MCRI.US,D,20211104,000000,71.81,71.81,69.16,70.03,56741,0
+MCRI.US,D,20211105,000000,71.09,72.85,70.99,72.48,56793,0
+MCRI.US,D,20211108,000000,72.85,73.2365,70.48,70.52,43438,0
+MCRI.US,D,20211109,000000,70.6,71.12,69.51,71.05,42501,0
+MCRI.US,D,20211110,000000,70.51,71.37,70.47,71.16,38582,0
+MCRI.US,D,20211111,000000,71.19,71.38,70.28,71.13,27752,0
+MCRI.US,D,20211112,000000,71.12,72.49,71.12,72.36,32804,0
+MCRI.US,D,20211115,000000,72.5,72.5,71.31,71.39,39329,0
+MCRI.US,D,20211116,000000,71.29,72.3,70.56,72.16,33678,0
+MCRI.US,D,20211117,000000,72.05,72.4,70.58,72.24,34273,0
+MCRI.US,D,20211118,000000,72.23,72.49,70.47,71.17,38572,0
+MCRI.US,D,20211119,000000,70.42,71.29,70.2,71.21,19125,0
+MCRI.US,D,20211122,000000,71.35,72.7899,70.695,71.79,42187,0
+MCRI.US,D,20211123,000000,71.22,72,70.89,71.36,30507,0
+MCRI.US,D,20211124,000000,70.97,72.35,70.425,71.35,22397,0
+MCRI.US,D,20211126,000000,70.28,70.28,67.2076,69.33,62618,0
+MCRI.US,D,20211129,000000,69.89,70.175,67.15,67.63,66909,0
+MCRI.US,D,20211130,000000,66.96,67.87,65.49,67.37,58042,0
+MCRI.US,D,20211201,000000,68.44,70.025,64.5,65.03,52969,0
+MCRI.US,D,20211202,000000,65.43,69.04,64.78,68.67,47961,0
+MCRI.US,D,20211203,000000,69.07,69.07,66.67,67.43,47530,0
+MCRI.US,D,20211206,000000,68.39,70.94,66.24,70.37,40239,0
+MCRI.US,D,20211207,000000,71.28,72.12,69.45,69.59,31024,0
+MCRI.US,D,20211208,000000,69.8,71.812,68.96,71.37,29302,0
+MCRI.US,D,20211209,000000,70.78,70.79,69.41,69.7,22047,0
+MCRI.US,D,20211210,000000,70.22,70.22,68.6556,69.28,21795,0
+MCRI.US,D,20211213,000000,68.74,68.74,66.01,66.94,32182,0
+MCRI.US,D,20211214,000000,66.69,67.5,65.59,66.33,29812,0
+MCRI.US,D,20211215,000000,66.28,67.54,64.25,67.21,58909,0
+MCRI.US,D,20211216,000000,68.18,68.18,64.57,65.22,58639,0
+MCRI.US,D,20211217,000000,64.79,67.5,63.23,65.92,300472,0
+MCRI.US,D,20211220,000000,65.01,67.11,63.68,66.54,85861,0
+MCRI.US,D,20211221,000000,67.24,71.68,67.24,71.05,66770,0
+MCRI.US,D,20211222,000000,70.76,72.95,70.76,72.28,52399,0
+MCRI.US,D,20211223,000000,72.53,73.5614,71.75,73.52,32418,0
+MCRI.US,D,20211227,000000,73.49,74.5,72.71,74.27,25182,0
+MCRI.US,D,20211228,000000,74.02,75,73.81,73.81,22927,0
+MCRI.US,D,20211229,000000,73.59,74.49,72.89,73.45,16819,0
+MCRI.US,D,20211230,000000,73.11,74.7,73.11,73.75,22910,0
+MCRI.US,D,20211231,000000,73.86,74.66,73.46,73.95,36800,0
+MCRI.US,D,20220103,000000,74.56,75.86,73.02,73.27,38004,0
+MCRI.US,D,20220104,000000,73.48,74.24,72.25,72.89,41885,0
+MCRI.US,D,20220105,000000,73.29,73.49,70.02,70.24,36443,0
+MCRI.US,D,20220106,000000,70.25,71.575,69.75,71.13,25333,0
+MCRI.US,D,20220107,000000,71.48,72.07,70.83,71.59,24641,0
+MCRI.US,D,20220110,000000,70.9,70.9,68.5,69.83,30023,0
+MCRI.US,D,20220111,000000,70.19,70.38,68.77,70.38,30298,0
+MCRI.US,D,20220112,000000,70.76,70.93,69.34,69.58,31924,0
+MCRI.US,D,20220113,000000,70.4,71.18,69.14,69.22,29018,0
+MCRI.US,D,20220114,000000,68.92,69.14,67.33,68.65,31792,0
+MCRI.US,D,20220118,000000,67.81,68.02,64.1028,66.81,36569,0
+MCRI.US,D,20220119,000000,67.31,67.31,64.64,65.11,35028,0
+MCRI.US,D,20220120,000000,65.165,67.065,63.48,63.75,32859,0
+MCRI.US,D,20220121,000000,63.24,64.8486,62.3,62.38,61532,0
+MCRI.US,D,20220124,000000,61.44,64.54,60.11,64.15,230993,0
+MCRI.US,D,20220125,000000,63.21,65.16,62.02,64.05,61213,0
+MCRI.US,D,20220126,000000,65.12,65.75,61.58,62.35,93754,0
+MCRI.US,D,20220127,000000,62.9,63.99,58.66,59.41,97205,0
+MCRI.US,D,20220128,000000,59.7,60.73,58.65,60.51,94555,0
+MCRI.US,D,20220131,000000,60.38,62.22,60.38,61.9,79082,0
+MCRI.US,D,20220201,000000,62.39,63.8,61.85,63.46,69324,0
+MCRI.US,D,20220202,000000,63.26,64.24,62.38,63.09,102705,0
+MCRI.US,D,20220203,000000,62.23,63.47,61.8,62.06,77227,0
+MCRI.US,D,20220204,000000,61.96,64.72,61.85,64.68,106621,0
+MCRI.US,D,20220207,000000,64.63,66.33,64.515,66.04,85322,0
+MCRI.US,D,20220208,000000,66.42,70.35,65.09,69.97,104249,0
+MCRI.US,D,20220209,000000,70.12,73.85,70.12,72.47,221267,0
+MCRI.US,D,20220210,000000,73.5,79.1915,72.65,77.17,280712,0
+MCRI.US,D,20220211,000000,77.76,78.97,75.07,76.68,90350,0
+MCRI.US,D,20220214,000000,76.12,77.3,74.8,75.39,107037,0
+MCRI.US,D,20220215,000000,76.37,77.41,75.33,76.84,65998,0
+MCRI.US,D,20220216,000000,76.32,78,76.32,77.7,76779,0
+MCRI.US,D,20220217,000000,77.12,77.72,74.7,75.19,35013,0
+MCRI.US,D,20220218,000000,75.11,76,73.46,74.43,54553,0
+MCRI.US,D,20220222,000000,73.76,74.775,72.125,73.28,50805,0
+MCRI.US,D,20220223,000000,74.6,77.075,74.18,75.68,206669,0
+MCRI.US,D,20220224,000000,73.12,77.895,73.12,77.47,212410,0
+MCRI.US,D,20220225,000000,77.6,79.66,76.55,78.81,151930,0
+MCRI.US,D,20220228,000000,78.08,79,76.79,77.9,158163,0
+MCRI.US,D,20220301,000000,77.26,77.99,74.88,76.26,848072,0
+MCRI.US,D,20220302,000000,76.81,81.8,76.81,81.63,209063,0
+MCRI.US,D,20220303,000000,81.96,82,80.19,81.85,168431,0
+MCRI.US,D,20220304,000000,80.79,82.51,79.526,82.33,103176,0
+MCRI.US,D,20220307,000000,81.8,83.22,76.16,76.96,137868,0
+MCRI.US,D,20220308,000000,76.96,80.42,75.64,78.52,123667,0
+MCRI.US,D,20220309,000000,80.14,81.155,79.35,80.22,74920,0
+MCRI.US,D,20220310,000000,79.28,81.47,78.93,81.06,62298,0
+MCRI.US,D,20220311,000000,81.8,82.4,81.06,81.4,77343,0
+MCRI.US,D,20220314,000000,81.98,82.14,80.47,81.65,99261,0
+MCRI.US,D,20220315,000000,81.76,84.98,79.95,84.89,140278,0
+MCRI.US,D,20220316,000000,85.18,86.49,83.735,85.75,131639,0
+MCRI.US,D,20220317,000000,85.95,86.5,83.74,85.4,79268,0
+MCRI.US,D,20220318,000000,85.38,86.75,84.79,86.4,135045,0
+MCRI.US,D,20220321,000000,85.7,86.57,84.455,84.79,112051,0
+MCRI.US,D,20220322,000000,85.37,86.57,84.105,85.14,124783,0
+MCRI.US,D,20220323,000000,84.84,85.44,84.3,84.86,42956,0
+MCRI.US,D,20220324,000000,84.85,86.37,83.9493,86.09,37650,0
+MCRI.US,D,20220325,000000,86.07,86.78,85.32,85.82,37525,0
+MCRI.US,D,20220328,000000,85.74,86.25,85,85.83,56306,0
+MCRI.US,D,20220329,000000,86.76,88.93,85.995,87.85,206558,0
+MCRI.US,D,20220330,000000,87.89,88.16,86.74,87.28,58146,0
+MCRI.US,D,20220331,000000,87.2,89.065,87.07,87.23,87153,0
+MCRI.US,D,20220401,000000,87.46,88.08,87,87.8,68044,0
+MCRI.US,D,20220404,000000,87.86,88.94,87.07,88.92,71361,0
+MCRI.US,D,20220405,000000,88.8,89.03,86.83,86.97,41980,0
+MCRI.US,D,20220406,000000,86.37,86.71,83.8,85.46,95123,0
+MCRI.US,D,20220407,000000,85.55,85.55,83.51,84.98,66598,0
+MCRI.US,D,20220408,000000,85.12,85.33,83.29,83.35,42999,0
+MCRI.US,D,20220411,000000,82.65,84.17,81.75,83.01,60291,0
+MCRI.US,D,20220412,000000,84.01,84.95,83.01,83.45,50311,0
+MCRI.US,D,20220413,000000,83.18,86.51,83.18,85.83,47541,0
+MCRI.US,D,20220414,000000,86.19,87.09,85.89,86.64,47081,0
+MCRI.US,D,20220418,000000,86.18,87.34,85.7,86.94,59773,0
+MCRI.US,D,20220419,000000,87.53,91.1876,87.53,90.81,161516,0
+MCRI.US,D,20220420,000000,91.81,94.26,90.68,93.08,156667,0
+MCRI.US,D,20220421,000000,83.03,86.73,71.55,75.01,779348,0
+MCRI.US,D,20220422,000000,75.42,75.7,72.4,72.44,223772,0
+MCRI.US,D,20220425,000000,72.29,76.56,71.84,76.42,204074,0
+MCRI.US,D,20220426,000000,75.86,75.86,70.835,71.23,157201,0
+MCRI.US,D,20220427,000000,71.21,72.215,69.995,70.41,114751,0
+MCRI.US,D,20220428,000000,71.23,72.68,69.72,71.3,74504,0
+MCRI.US,D,20220429,000000,71.07,72.68,69.51,70.15,76920,0
+MCRI.US,D,20220502,000000,70.51,71.78,69.5,71.75,67741,0
+MCRI.US,D,20220503,000000,71.34,72.25,69.955,71.45,65189,0
+MCRI.US,D,20220504,000000,71.45,71.615,68.33,70.91,127199,0
+MCRI.US,D,20220505,000000,70.09,70.09,68.22,69.37,149301,0
+MCRI.US,D,20220506,000000,69.14,69.645,67.68,68.67,104275,0
+MCRI.US,D,20220509,000000,68,68,64.97,65.45,118928,0
+MCRI.US,D,20220510,000000,66.18,66.84,64.23,66.36,105618,0
+MCRI.US,D,20220511,000000,66.17,68.1,64.09,64.39,107796,0
+MCRI.US,D,20220512,000000,64.07,66.43,62.93,65.05,127373,0
+MCRI.US,D,20220513,000000,66.09,69.4,66.09,68.8,78169,0
+MCRI.US,D,20220516,000000,68.32,68.9,67.5,67.88,55674,0
+MCRI.US,D,20220517,000000,69.17,69.68,68.1,68.6,59485,0
+MCRI.US,D,20220518,000000,67.55,67.8,63.43,65,100306,0
+MCRI.US,D,20220519,000000,64.28,66.27,64.25,65.04,84007,0
+MCRI.US,D,20220520,000000,65.93,66.13,64.35,66.13,70273,0
+MCRI.US,D,20220523,000000,66.6,66.6,64.97,65.58,70308,0
+MCRI.US,D,20220524,000000,64.99,65.755,61.96,63.28,83609,0
+MCRI.US,D,20220525,000000,63.29,66.61,63.29,66.02,59743,0
+MCRI.US,D,20220526,000000,64.09,66.68,61.12,65.41,236314,0
+MCRI.US,D,20220527,000000,65.78,66.9699,64.05,65.81,177219,0
+MCRI.US,D,20220531,000000,65.89,68.06,64.175,67.85,237089,0
+MCRI.US,D,20220601,000000,68.13,69.55,66.77,68.59,862376,0
+MCRI.US,D,20220602,000000,69.09,70.78,68.06,70.29,147898,0
+MCRI.US,D,20220603,000000,69.87,70.39,68.86,69.31,97886,0
+MCRI.US,D,20220606,000000,70.39,70.4,67.69,68.41,165121,0
+MCRI.US,D,20220607,000000,67.81,69.47,67.76,68.5,91451,0
+MCRI.US,D,20220608,000000,68.5,68.7,67.415,67.68,67204,0
+MCRI.US,D,20220609,000000,67.28,67.3,66.09,66.28,62623,0
+MCRI.US,D,20220610,000000,65.34,66.3178,62.76,63.42,78316,0
+MCRI.US,D,20220613,000000,61.77,62.42,58.38,58.84,80886,0
+MCRI.US,D,20220614,000000,59.09,60.95,58.07,58.84,173615,0
+MCRI.US,D,20220615,000000,59.34,61.8,59.34,60.23,73362,0
+MCRI.US,D,20220616,000000,58.87,58.87,55.14,55.73,92252,0
+MCRI.US,D,20220617,000000,56.33,59.14,56.33,58.78,233942,0
+MCRI.US,D,20220621,000000,59.42,59.42,57.15,57.9,56607,0
+MCRI.US,D,20220622,000000,56.97,58.5384,56.19,58.18,66178,0
+MCRI.US,D,20220623,000000,58.01,59.11,55.75,56.91,47946,0
+MCRI.US,D,20220624,000000,56.99,60.61,56.99,60.58,134281,0
+MCRI.US,D,20220627,000000,61.16,61.16,59.55,59.64,80266,0
+MCRI.US,D,20220628,000000,60,61.97,59.6,59.98,102400,0
+MCRI.US,D,20220629,000000,60.37,60.37,58.16,58.56,78595,0
+MCRI.US,D,20220630,000000,57.69,59.285,55.71,58.67,96819,0
+MCRI.US,D,20220701,000000,58.53,60.16,58.53,59.96,58798,0
+MCRI.US,D,20220705,000000,58.64,60.49,58.25,60.4,78394,0
+MCRI.US,D,20220706,000000,60.28,60.64,57.13,57.5,146816,0
+MCRI.US,D,20220707,000000,57.61,59.29,57.61,58.31,82996,0
+MCRI.US,D,20220708,000000,58.23,58.75,56.53,57.04,87795,0
+MCRI.US,D,20220711,000000,56.89,57.04,54.46,55.35,280090,0
+MCRI.US,D,20220712,000000,55.48,57.75,55.48,56.12,62293,0
+MCRI.US,D,20220713,000000,55.24,56.26,54.94,55.97,48734,0
+MCRI.US,D,20220714,000000,55.06,55.47,54.01,55.45,77847,0
+MCRI.US,D,20220715,000000,56.99,57.905,56.21,57.74,73898,0
+MCRI.US,D,20220718,000000,58.53,60.54,58.53,60.19,160607,0
+MCRI.US,D,20220719,000000,60.67,63.88,60.67,62.21,119679,0
+MCRI.US,D,20220720,000000,61.72,62.51,60.5,61.74,90302,0
+MCRI.US,D,20220721,000000,61.7,63.225,60.34,61.58,126610,0
+MCRI.US,D,20220722,000000,61.47,62.6,60.42,61.35,90078,0
+MCRI.US,D,20220725,000000,61.7,62.38,61.11,62.34,74778,0
+MCRI.US,D,20220726,000000,61.8,62.13,61.3,61.47,65840,0
+MCRI.US,D,20220727,000000,61.76,64.9699,61.76,63.77,53891,0
+MCRI.US,D,20220728,000000,63.96,64.13,62.77,64.02,46504,0
+MCRI.US,D,20220729,000000,64.04,64.35,62.69,64.15,56624,0
+MCRI.US,D,20220801,000000,63.77,64.61,62.93,64.05,50260,0
+MCRI.US,D,20220802,000000,63.67,65.19,63.11,64.91,37100,0
+MCRI.US,D,20220803,000000,65.08,66.06,65.08,65.55,43342,0
+MCRI.US,D,20220804,000000,65.58,65.82,65.02,65.08,32335,0
+MCRI.US,D,20220805,000000,64.35,64.94,63.36,64.04,59145,0
+MCRI.US,D,20220808,000000,64.41,65.63,64.23,64.64,48886,0
+MCRI.US,D,20220809,000000,64.49,64.5,63.52,64.41,64233,0
+MCRI.US,D,20220810,000000,65.44,66.02,64.91,65.39,59516,0
+MCRI.US,D,20220811,000000,66.17,67.7499,65.7401,65.92,39784,0
+MCRI.US,D,20220812,000000,66.09,67.23,66.09,66.99,48740,0
+MCRI.US,D,20220815,000000,66.37,67.5,65.51,67.47,55019,0
+MCRI.US,D,20220816,000000,67.45,68.68,67.31,68.16,46953,0
+MCRI.US,D,20220817,000000,67.72,67.72,65.87,66.13,113488,0
+MCRI.US,D,20220818,000000,66.51,68.1,66.0549,68,52249,0
+MCRI.US,D,20220819,000000,67.15,67.88,66.45,67.07,68221,0
+MCRI.US,D,20220822,000000,65.89,65.89,64.88,65.61,53437,0
+MCRI.US,D,20220823,000000,65.53,66.46,64.05,64.05,137953,0
+MCRI.US,D,20220824,000000,64.05,64.1,62.75,62.89,93572,0
+MCRI.US,D,20220825,000000,63.33,64.87,63.33,64.76,46725,0
+MCRI.US,D,20220826,000000,64.85,65.13,62.18,62.36,58367,0
+MCRI.US,D,20220829,000000,61.94,62.72,61.42,62.49,49080,0
+MCRI.US,D,20220830,000000,62.38,62.38,60.6475,60.92,50570,0
+MCRI.US,D,20220831,000000,61.23,62.29,60.32,60.39,48015,0
+MCRI.US,D,20220901,000000,60.05,60.12,58.53,60.04,55773,0
+MCRI.US,D,20220902,000000,60.82,61.51,59.08,59.99,43802,0
+MCRI.US,D,20220906,000000,60.05,60.05,57.78,59.14,55442,0
+MCRI.US,D,20220907,000000,59.07,60.48,59,60.41,54692,0
+MCRI.US,D,20220908,000000,60.11,60.11,59.14,59.59,40028,0
+MCRI.US,D,20220909,000000,60.18,61.8,60.03,61.67,35966,0
+MCRI.US,D,20220912,000000,61.71,62.61,61.5,62.21,39734,0
+MCRI.US,D,20220913,000000,60.89,61.795,59.85,60.13,63603,0
+MCRI.US,D,20220914,000000,59.9,60.89,59.25,59.88,45382,0
+MCRI.US,D,20220915,000000,59.76,61.59,59.76,60.72,45713,0
+MCRI.US,D,20220916,000000,59.51,59.51,57.63,59.02,267082,0
+MCRI.US,D,20220919,000000,58.58,60.58,58.58,60.16,45832,0
+MCRI.US,D,20220920,000000,60,60.3283,58.93,59.6,34864,0
+MCRI.US,D,20220921,000000,60.02,60.14,58.26,58.57,53692,0
+MCRI.US,D,20220922,000000,58.23,58.23,55.47,55.91,53277,0
+MCRI.US,D,20220923,000000,55.11,55.46,54.21,54.77,58824,0
+MCRI.US,D,20220926,000000,55.17,56.63,54.21,54.21,104244,0
+MCRI.US,D,20220927,000000,54.69,56.76,54.69,55.78,84577,0
+MCRI.US,D,20220928,000000,55.97,58.275,55.375,57.69,81475,0
+MCRI.US,D,20220929,000000,56.94,56.94,55.76,56.5,56541,0
+MCRI.US,D,20220930,000000,56.15,57.73,55.88,56.14,78966,0
+MCRI.US,D,20221003,000000,56.87,58.105,56.25,57.83,83841,0
+MCRI.US,D,20221004,000000,58.76,61.12,58.76,60.71,64174,0
+MCRI.US,D,20221005,000000,59.96,61.03,59.7,60.62,40770,0
+MCRI.US,D,20221006,000000,60.51,61.54,60.22,61.03,46299,0
+MCRI.US,D,20221007,000000,60.39,60.67,59.22,59.5,68277,0
+MCRI.US,D,20221010,000000,59.45,59.9,58.22,58.5,30689,0
+MCRI.US,D,20221011,000000,58.66,59.59,56.985,59.15,48611,0
+MCRI.US,D,20221012,000000,59.3,59.535,58.32,59.12,28574,0
+MCRI.US,D,20221013,000000,58.05,60.9399,57.73,60.35,36148,0
+MCRI.US,D,20221014,000000,61.2,61.2,59.25,59.47,38608,0
+MCRI.US,D,20221017,000000,60.72,61.92,60.65,61.48,44635,0
+MCRI.US,D,20221018,000000,62.44,62.65,61.16,61.61,28278,0
+MCRI.US,D,20221019,000000,60.84,61.73,60.47,61.55,51932,0
+MCRI.US,D,20221020,000000,67.71,74.57,66.93,71.17,231083,0
+MCRI.US,D,20221021,000000,72.06,74.174,71.19,74.05,146381,0
+MCRI.US,D,20221024,000000,75.78,78.2302,74.275,74.86,133415,0
+MCRI.US,D,20221025,000000,74.52,77.3,74.52,76.83,78298,0
+MCRI.US,D,20221026,000000,76.83,78,76.21,77.83,78792,0
+MCRI.US,D,20221027,000000,78.12,79.17,77.25,77.93,53933,0
+MCRI.US,D,20221028,000000,77.89,80,76.2708,79.85,65435,0
+MCRI.US,D,20221031,000000,79.72,80.29,78.6629,79.41,94661,0
+MCRI.US,D,20221101,000000,80.04,80.86,79.06,80.23,76429,0
+MCRI.US,D,20221102,000000,79.65,81.76,78.6375,78.8,91758,0
+MCRI.US,D,20221103,000000,77.85,79.44,77.435,78.9,54383,0
+MCRI.US,D,20221104,000000,79.57,80.46,78.28,79.8,47384,0
+MCRI.US,D,20221107,000000,80.22,80.625,79.31,79.49,47113,0
+MCRI.US,D,20221108,000000,80.04,80.75,78.37,79.56,49700,0
+MCRI.US,D,20221109,000000,78.95,79.805,78.29,78.29,54204,0
+MCRI.US,D,20221110,000000,80.89,81.97,79.565,80.67,54470,0
+MCRI.US,D,20221111,000000,81.26,81.9,79.495,79.79,65775,0
+MCRI.US,D,20221114,000000,79.28,81.905,79.02,80.17,52859,0
+MCRI.US,D,20221115,000000,80.97,82.475,80.58,81.15,64490,0
+MCRI.US,D,20221116,000000,80.66,80.845,80.0106,80.55,59309,0
+MCRI.US,D,20221117,000000,79.44,82.295,78.57,82.01,63496,0
+MCRI.US,D,20221118,000000,82.75,83.18,81.91,82.44,58363,0
+MCRI.US,D,20221121,000000,82.32,82.44,79.02,80.8,45143,0
+MCRI.US,D,20221122,000000,81.94,82.25,81.355,81.95,87332,0
+MCRI.US,D,20221123,000000,81.95,82.965,80.97,81.4,49981,0
+MCRI.US,D,20221125,000000,81.45,83.23,79.5257,82.93,38731,0
+MCRI.US,D,20221128,000000,82.39,83.58,81.91,82.15,80229,0
+MCRI.US,D,20221129,000000,82.45,84.239,82.17,83.69,309018,0
+MCRI.US,D,20221130,000000,83.59,85.12,83.19,84.85,121511,0
+MCRI.US,D,20221201,000000,85.5,85.67,83.13,83.79,50254,0
+MCRI.US,D,20221202,000000,82.84,84.19,81.18,83.08,37455,0
+MCRI.US,D,20221205,000000,82.44,82.83,81.36,81.91,40975,0
+MCRI.US,D,20221206,000000,81.95,82.44,80.25,81.28,52481,0
+MCRI.US,D,20221207,000000,81,82.38,80.5,81.73,44500,0
+MCRI.US,D,20221208,000000,82.03,83.39,81.84,82.41,38638,0
+MCRI.US,D,20221209,000000,82.33,82.62,80.7,81.17,53246,0
+MCRI.US,D,20221212,000000,81.42,82.19,79.67,81.63,61726,0
+MCRI.US,D,20221213,000000,83.53,83.84,81.38,82,84099,0
+MCRI.US,D,20221214,000000,82.01,82.31,79.99,80.99,80148,0
+MCRI.US,D,20221215,000000,80.25,80.4,79.33,79.64,83387,0
+MCRI.US,D,20221216,000000,78.67,81.05,77.82,78.17,250775,0
+MCRI.US,D,20221219,000000,78.83,78.83,76.97,77.28,58023,0
+MCRI.US,D,20221220,000000,77.04,78.86,76.52,78.45,82009,0
+MCRI.US,D,20221221,000000,79.19,79.3,78.03,78.04,90013,0
+MCRI.US,D,20221222,000000,77.44,77.99,75.94,76.95,80178,0
+MCRI.US,D,20221223,000000,77.35,77.85,76.46,77,134070,0
+MCRI.US,D,20221227,000000,77.45,78.31,77,77.21,36223,0
+MCRI.US,D,20221228,000000,77.32,77.715,73.92,74.83,89014,0
+MCRI.US,D,20221229,000000,75.2,77.07,74.8667,76.77,39402,0
+MCRI.US,D,20221230,000000,76.37,77.15,73.675,76.89,71777,0
+MCRI.US,D,20230103,000000,77.27,77.85,75.105,75.94,45491,0
+MCRI.US,D,20230104,000000,76.55,78.1,76.12,77.64,69146,0
+MCRI.US,D,20230105,000000,77.61,78.34,75.97,77.58,53645,0
+MCRI.US,D,20230106,000000,78.49,79.51,78.38,78.66,51569,0
+MCRI.US,D,20230109,000000,79.14,80.73,77.785,78.12,100072,0
+MCRI.US,D,20230110,000000,78.04,79.55,77.83,79.06,49790,0
+MCRI.US,D,20230111,000000,79.85,79.85,78.71,78.99,79635,0
+MCRI.US,D,20230112,000000,79.6,80.39,78.81,79.65,131906,0
+MCRI.US,D,20230113,000000,79.46,81.22,79.23,80.75,74497,0
+MCRI.US,D,20230117,000000,81.15,81.38,78.43,79.22,89309,0
+MCRI.US,D,20230118,000000,78.32,78.61,75.48,75.76,81522,0
+MCRI.US,D,20230119,000000,75.5,77.08,75.42,75.68,68729,0
+MCRI.US,D,20230120,000000,76.25,77.255,75.78,77.02,40388,0
+MCRI.US,D,20230123,000000,77.05,78.45,75.495,78.41,53267,0
+MCRI.US,D,20230124,000000,78.3,79.79,77.85,79.36,49448,0
+MCRI.US,D,20230125,000000,78.53,80.35,78.53,78.84,74356,0
+MCRI.US,D,20230126,000000,79.67,79.7892,77.2,77.71,72023,0
+MCRI.US,D,20230127,000000,77.7,78.525,76.07,76.24,45585,0
+MCRI.US,D,20230130,000000,76,76.845,74.53,74.8,79171,0
+MCRI.US,D,20230131,000000,75.07,76.75,75.02,76.62,91260,0
+MCRI.US,D,20230201,000000,76.66,78.34,75.9,77.76,71863,0
+MCRI.US,D,20230202,000000,77.96,78.24,75.58,76.69,91087,0
+MCRI.US,D,20230203,000000,76.18,79.21,76.18,78.13,87297,0
+MCRI.US,D,20230206,000000,78,78.15,77.2,77.42,51787,0
+MCRI.US,D,20230207,000000,78,81.2608,77.16,81.04,103581,0
+MCRI.US,D,20230208,000000,82.28,83.42,78.265,78.98,118073,0
+MCRI.US,D,20230209,000000,80.5,80.97,78.23,78.61,91662,0
+MCRI.US,D,20230210,000000,79,80.6093,78.13,78.27,103738,0
+MCRI.US,D,20230213,000000,78.6,80.2936,78.26,79.37,66503,0
+MCRI.US,D,20230214,000000,79.39,81.35,79.2,80.68,122972,0
+MCRI.US,D,20230215,000000,79.75,80.4092,74.35,79.46,193300,0
+MCRI.US,D,20230216,000000,78.96,81.36,78.58,78.84,164535,0
+MCRI.US,D,20230217,000000,79.14,79.16,78.04,79.01,165234,0
+MCRI.US,D,20230221,000000,78.56,79.085,78.05,78.05,95818,0
+MCRI.US,D,20230222,000000,77.78,78.98,76.54,77.61,206374,0
+MCRI.US,D,20230223,000000,77.71,79.07,77.25,77.37,108404,0
+MCRI.US,D,20230224,000000,76.64,77.06,75.315,76.59,136735,0
+MCRI.US,D,20230227,000000,77.8,78.81,77.0043,78.59,148412,0
+MCRI.US,D,20230228,000000,73.55,74.85,72.6602,73.62,369078,0
+MCRI.US,D,20230301,000000,73.99,75.7,73.99,74.49,151919,0
+MCRI.US,D,20230302,000000,73.96,74.73,73.15,73.87,137227,0
+MCRI.US,D,20230303,000000,74.31,75.27,73.99,75.2,127881,0
+MCRI.US,D,20230306,000000,75.33,75.4849,73.79,74.85,88936,0
+MCRI.US,D,20230307,000000,75.02,75.25,74.04,74.33,123034,0
+MCRI.US,D,20230308,000000,74.23,75.3,73.6,75.17,81402,0
+MCRI.US,D,20230309,000000,75.16,75.35,73.28,73.75,99637,0
+MCRI.US,D,20230310,000000,73.35,73.47,71.03,71.91,100321,0
+MCRI.US,D,20230313,000000,70.89,71.13,69.5,70.14,102546,0
+MCRI.US,D,20230314,000000,71.63,72.61,71.13,72.41,102343,0
+MCRI.US,D,20230315,000000,70.84,72.08,70.14,72.08,72334,0
+MCRI.US,D,20230316,000000,71.08,73.93,71.08,72.71,63035,0
+MCRI.US,D,20230317,000000,72.4,73.71,71.5,72.62,323048,0
+MCRI.US,D,20230320,000000,72.9,73.98,72.89,72.91,88101,0
+MCRI.US,D,20230321,000000,74.02,75.22,73.395,73.56,78609,0
+MCRI.US,D,20230322,000000,73.56,73.68,72.1,72.1,76851,0
+MCRI.US,D,20230323,000000,72.54,73.165,70.49,71.03,62766,0
+MCRI.US,D,20230324,000000,70.39,71.66,69.46,71.47,91571,0
+MCRI.US,D,20230327,000000,72.25,72.5,71.46,72.09,79139,0
+MCRI.US,D,20230328,000000,71.71,72.41,71.58,72.26,81142,0
+MCRI.US,D,20230329,000000,72.7,72.7,71.79,72.52,97634,0
+MCRI.US,D,20230330,000000,72.88,73.1016,72.3201,72.74,93707,0
+MCRI.US,D,20230331,000000,72.92,74.26,72.92,74.15,132190,0
+MCRI.US,D,20230403,000000,74.31,75.93,73.75,75.62,216851,0
+MCRI.US,D,20230404,000000,75.74,75.96,72.76,73.53,125996,0
+MCRI.US,D,20230405,000000,73.54,73.54,71.36,72.84,95878,0
+MCRI.US,D,20230406,000000,72.85,73.93,71.65,73.79,79695,0
+MCRI.US,D,20230410,000000,73.44,75.105,73.44,75,153529,0
+MCRI.US,D,20230411,000000,75.4,77.64,75.4,76.17,125897,0
+MCRI.US,D,20230412,000000,76.6,76.81,75.29,75.33,77871,0
+MCRI.US,D,20230413,000000,75.92,76.48,75.35,76.08,74308,0
+MCRI.US,D,20230414,000000,76.34,76.58,74.87,75.62,53032,0
+MCRI.US,D,20230417,000000,75.65,75.99,75.08,75.34,56098,0
+MCRI.US,D,20230418,000000,75.89,76.39,75.12,75.61,106302,0
+MCRI.US,D,20230419,000000,75.7,77.19,75.22,76.67,128654,0
+MCRI.US,D,20230420,000000,73.6,75.52,71.21,72.98,219572,0
+MCRI.US,D,20230421,000000,72.78,73.54,72.08,72.63,126403,0
+MCRI.US,D,20230424,000000,72.59,73.05,71.03,71.32,78010,0
+MCRI.US,D,20230425,000000,70.58,70.58,69.02,69.24,85293,0
+MCRI.US,D,20230426,000000,68.75,69.325,67.6,68.07,80599,0
+MCRI.US,D,20230427,000000,68.31,69.3,68.31,69.16,73029,0
+MCRI.US,D,20230428,000000,69.11,70.31,68.605,69.36,65054,0
+MCRI.US,D,20230501,000000,69.1,70.601,68.96,69.6,48701,0
+MCRI.US,D,20230502,000000,69.77,70.41,68.7362,70.09,84102,0
+MCRI.US,D,20230503,000000,70.34,70.91,69.6,69.69,77824,0
+MCRI.US,D,20230504,000000,69.15,69.15,67.4,67.78,82338,0
+MCRI.US,D,20230505,000000,68.82,69.18,67.39,67.79,108528,0
+MCRI.US,D,20230508,000000,68.19,68.5,66.41,66.99,54055,0
+MCRI.US,D,20230509,000000,66.81,67.97,65.76,67.3,72471,0
+MCRI.US,D,20230510,000000,68.05,69.365,65.95,67.27,85088,0
+MCRI.US,D,20230511,000000,66.76,67.39,65.45,66.04,65038,0
+MCRI.US,D,20230512,000000,66.34,67.08,65.42,65.66,43264,0
+MCRI.US,D,20230515,000000,65.65,66.48,65.63,66.36,110189,0
+MCRI.US,D,20230516,000000,66.28,67.69,65.2825,65.56,121329,0
+MCRI.US,D,20230517,000000,65.73,67.01,65.65,66.19,59308,0
+MCRI.US,D,20230518,000000,66.15,67.36,66.15,67.36,56686,0
+MCRI.US,D,20230519,000000,68.05,68.05,67.235,67.67,134334,0
+MCRI.US,D,20230522,000000,68,68.31,66.82,67.52,62836,0
+MCRI.US,D,20230523,000000,67.5,67.82,65.87,66.08,157986,0
+MCRI.US,D,20230524,000000,65.85,65.96,64.75,65.77,148596,0
+MCRI.US,D,20230525,000000,65.86,66.33,65.46,65.71,68572,0
+MCRI.US,D,20230526,000000,65.55,66.08,65.4628,65.83,44200,0
+MCRI.US,D,20230530,000000,65.89,66.73,65.11,65.11,57502,0
+MCRI.US,D,20230531,000000,64.81,65.18,63.9,64.89,79043,0
+MCRI.US,D,20230601,000000,64.78,66.52,64.205,65.99,69491,0
+MCRI.US,D,20230602,000000,66.83,69.37,66.83,69.24,76369,0
+MCRI.US,D,20230605,000000,68.54,68.58,67.16,67.77,73380,0
+MCRI.US,D,20230606,000000,67.93,70.29,67.93,69.08,115664,0
+MCRI.US,D,20230607,000000,69.23,70.985,69.03,69.84,133032,0
+MCRI.US,D,20230608,000000,69.95,70.15,69.1801,70.02,95564,0
+MCRI.US,D,20230609,000000,70.12,70.5,68.85,68.95,38298,0
+MCRI.US,D,20230612,000000,69.17,69.48,68.73,69.2,64033,0
+MCRI.US,D,20230613,000000,69.57,70.065,68.91,69.15,80231,0
+MCRI.US,D,20230614,000000,69.3,70.3,69.185,69.76,132659,0
+MCRI.US,D,20230615,000000,69.45,70.72,68.78,70.16,122101,0
+MCRI.US,D,20230616,000000,70.8,71.122,69.84,70.2,265262,0
+MCRI.US,D,20230620,000000,69.97,70.8,69.31,70.57,88138,0
+MCRI.US,D,20230621,000000,70.38,71.65,70.3,70.86,68978,0
+MCRI.US,D,20230622,000000,70.76,70.89,69.715,69.87,134601,0
+MCRI.US,D,20230623,000000,69.04,69.57,68.3,69.04,243622,0
+MCRI.US,D,20230626,000000,69.36,69.89,68.74,69.18,77180,0
+MCRI.US,D,20230627,000000,69.65,70.25,69.32,70.07,64735,0
+MCRI.US,D,20230628,000000,70.25,70.28,68.67,68.87,73586,0
+MCRI.US,D,20230629,000000,69.1,70.595,68.635,70.44,62676,0
+MCRI.US,D,20230630,000000,70.89,71.17,70.14,70.45,83920,0
+MCRI.US,D,20230703,000000,70.25,70.86,70.25,70.46,36715,0
+MCRI.US,D,20230705,000000,70.41,70.41,67.08,67.67,158791,0
+MCRI.US,D,20230706,000000,67.02,67.63,66.33,67.25,71903,0
+MCRI.US,D,20230707,000000,67.22,68.97,67.22,68.7,76511,0
+MCRI.US,D,20230710,000000,68.82,70.19,68.82,69.58,64907,0
+MCRI.US,D,20230711,000000,69.98,70.62,69.98,70.35,44497,0
+MCRI.US,D,20230712,000000,71.32,71.73,70.87,70.96,103656,0
+MCRI.US,D,20230713,000000,71.13,71.84,70.685,70.85,81796,0
+MCRI.US,D,20230714,000000,70.66,71.49,70.16,71.42,55567,0
+MCRI.US,D,20230717,000000,71.02,72.62,71.02,72.42,75530,0
+MCRI.US,D,20230718,000000,72.57,73.97,72.57,73.68,72112,0
+MCRI.US,D,20230719,000000,73.26,74.08,73.26,73.6,80793,0
+MCRI.US,D,20230720,000000,72.06,72.32,68.53,69.94,207744,0
+MCRI.US,D,20230721,000000,70.42,72.74,70.27,70.81,114835,0
+MCRI.US,D,20230724,000000,70.7,70.8,69.595,70.32,83816,0
+MCRI.US,D,20230725,000000,70.35,70.69,69.44,70.23,65922,0
+MCRI.US,D,20230726,000000,70.1,71.155,70.09,70.55,80155,0
+MCRI.US,D,20230727,000000,70.81,70.94,69.85,70.07,58640,0
+MCRI.US,D,20230728,000000,70.34,70.64,68.61,68.73,57880,0
+MCRI.US,D,20230731,000000,68.69,69.525,68.69,69.32,49778,0
+MCRI.US,D,20230801,000000,68.505,69.44,68.505,69.15,37539,0
+MCRI.US,D,20230802,000000,68.45,69.33,68.36,68.44,39557,0
+MCRI.US,D,20230803,000000,67.85,69,67.33,68.51,63986,0
+MCRI.US,D,20230804,000000,68.74,68.8459,67.89,68.06,34319,0
+MCRI.US,D,20230807,000000,68.01,68.95,68.01,68.32,49715,0
+MCRI.US,D,20230808,000000,67.62,68.07,66.96,68.07,44458,0
+MCRI.US,D,20230809,000000,68.23,68.93,68.085,68.38,47526,0
+MCRI.US,D,20230810,000000,68.53,69,67.94,68.83,62787,0
+MCRI.US,D,20230811,000000,68.42,68.73,68.05,68.6,42589,0
+MCRI.US,D,20230814,000000,68.39,68.39,67.4,68.01,45541,0
+MCRI.US,D,20230815,000000,67.61,67.78,66.945,67.17,49913,0
+MCRI.US,D,20230816,000000,66.88,67.705,66.68,66.71,42406,0
+MCRI.US,D,20230817,000000,66.71,67.7,65.88,66.16,43115,0
+MCRI.US,D,20230818,000000,65.55,66.45,65.55,65.97,98590,0
+MCRI.US,D,20230821,000000,65.87,66.215,65.59,65.87,48228,0
+MCRI.US,D,20230822,000000,66.28,66.57,66.01,66.28,62959,0
+MCRI.US,D,20230823,000000,66.42,67.25,65.89,67.14,40509,0
+MCRI.US,D,20230824,000000,67.15,67.675,66.765,66.85,81501,0
+MCRI.US,D,20230825,000000,66.92,67.12,66.1494,66.53,35913,0
+MCRI.US,D,20230828,000000,66.62,67.3,66.45,66.81,99377,0
+MCRI.US,D,20230829,000000,66.76,67.87,66.76,67.73,27014,0
+MCRI.US,D,20230830,000000,67.48,68.21,67.47,67.8,46062,0
+MCRI.US,D,20230831,000000,67.49,68.03,67.35,67.4,50503,0
+MCRI.US,D,20230901,000000,67.89,68.1,67.28,67.37,59140,0
+MCRI.US,D,20230905,000000,67.32,67.32,64.44,65.23,92757,0
+MCRI.US,D,20230906,000000,65.1,65.78,64.42,64.78,63834,0
+MCRI.US,D,20230907,000000,64.5,64.65,63.63,64.05,115730,0
+MCRI.US,D,20230908,000000,63.96,64.62,63.77,64.41,69163,0
+MCRI.US,D,20230911,000000,64.57,64.81,63.98,64.29,74321,0
+MCRI.US,D,20230912,000000,63.43,65.4,62.17,65.35,96420,0
+MCRI.US,D,20230913,000000,65.29,66,64.622,65.54,99713,0
+MCRI.US,D,20230914,000000,65.93,67.01,65.37,66.91,153022,0
+MCRI.US,D,20230915,000000,67.11,67.11,65.83,66.15,292139,0
+MCRI.US,D,20230918,000000,66.32,66.32,65.15,65.51,79245,0
+MCRI.US,D,20230919,000000,65.28,65.45,64,64.18,60605,0
+MCRI.US,D,20230920,000000,64.61,65.3,64.04,64.11,57428,0
+MCRI.US,D,20230921,000000,63.71,63.8,62.782,63.66,117535,0
+MCRI.US,D,20230922,000000,63.71,63.71,62.79,63,104258,0
+MCRI.US,D,20230925,000000,62.91,63.375,62.545,62.9,49625,0
+MCRI.US,D,20230926,000000,62.75,63.25,61.98,62.22,67564,0
+MCRI.US,D,20230927,000000,62.31,64.055,62.17,62.47,38731,0
+MCRI.US,D,20230928,000000,62.54,63.21,62.4,62.75,81009,0
+MCRI.US,D,20230929,000000,63,64.155,61.88,62.1,59394,0
+MCRI.US,D,20231002,000000,61.66,63.158,61.405,62.73,121337,0
+MCRI.US,D,20231003,000000,62.55,63.93,62.13,63.23,133694,0
+MCRI.US,D,20231004,000000,63.09,63.59,62.08,62.44,75602,0
+MCRI.US,D,20231005,000000,62.8,62.99,61.59,61.73,75209,0
+MCRI.US,D,20231006,000000,61.28,62.77,61.12,62.38,68840,0
+MCRI.US,D,20231009,000000,62.16,62.68,61.35,62.58,46410,0
+MCRI.US,D,20231010,000000,62.58,63.39,62.58,63.27,68476,0
+MCRI.US,D,20231011,000000,63.42,63.65,62.685,62.87,40634,0
+MCRI.US,D,20231012,000000,62.85,63.21,61.62,62.15,56887,0
+MCRI.US,D,20231013,000000,61.91,62.03,60.85,61.42,98528,0
+MCRI.US,D,20231016,000000,62.07,63.575,61.43,62.24,54195,0
+MCRI.US,D,20231017,000000,61.92,63.26,61.92,62.61,62394,0
+MCRI.US,D,20231018,000000,62.41,62.88,61.4345,61.475,95076,0
+MCRI.US,D,20231019,000000,56.25,59.45,56.25,57.99,191964,0
+MCRI.US,D,20231020,000000,60.41,60.41,57.615,59.03,162748,0
+MCRI.US,D,20231023,000000,58.72,60.51,58.72,60,132798,0
+MCRI.US,D,20231024,000000,60.08,60.58,59.03,59.76,106048,0
+MCRI.US,D,20231025,000000,59.2,60.33,58.985,59.02,103505,0
+MCRI.US,D,20231026,000000,59.34,59.76,58.58,59.15,120893,0
+MCRI.US,D,20231027,000000,59.07,60.14,57.88,59.24,121383,0
+MCRI.US,D,20231030,000000,59.64,60.39,59.38,60.21,83139,0
+MCRI.US,D,20231031,000000,60.45,60.45,59.58,60.19,79714,0
+MCRI.US,D,20231101,000000,60.5,60.815,60.23,60.56,82426,0
+MCRI.US,D,20231102,000000,60.8,61.145,60.18,60.97,96731,0
+MCRI.US,D,20231103,000000,61.49,62.85,61.37,62.59,62784,0
+MCRI.US,D,20231106,000000,62.88,63.3,62.18,63.11,64023,0
+MCRI.US,D,20231107,000000,62.79,63.18,61.48,63.1,47795,0
+MCRI.US,D,20231108,000000,63.115,63.59,62.4,63.03,58603,0
+MCRI.US,D,20231109,000000,63.24,63.24,62.07,62.52,60868,0
+MCRI.US,D,20231110,000000,62.67,63.07,62.395,62.92,51822,0
+MCRI.US,D,20231113,000000,62.7,62.8403,61.96,62.02,111651,0
+MCRI.US,D,20231114,000000,63.33,64.39,63.33,64.3,77771,0
+MCRI.US,D,20231115,000000,64.68,65.44,63.84,63.92,46458,0
+MCRI.US,D,20231116,000000,63.57,63.9,63.05,63.82,54221,0
+MCRI.US,D,20231117,000000,64.32,64.63,63.94,64.39,74831,0
+MCRI.US,D,20231120,000000,64.47,64.82,64.19,64.6,42363,0
+MCRI.US,D,20231121,000000,64.47,64.47,64.16,64.405,31250,0
+MCRI.US,D,20231122,000000,64.72,65.18,64.4,64.59,37777,0
+MCRI.US,D,20231124,000000,64.95,65.05,64.19,64.41,124435,0
+MCRI.US,D,20231127,000000,64.51,64.51,63.77,63.77,64323,0
+MCRI.US,D,20231128,000000,63.93,64.4,63.39,63.48,29548,0
+MCRI.US,D,20231129,000000,63.95,64.725,62.84,63.24,62908,0
+MCRI.US,D,20231130,000000,62.86,63.355,62.03,62.88,58720,0
+MCRI.US,D,20231201,000000,62.96,64.64,62.29,64.39,65626,0
+MCRI.US,D,20231204,000000,64.4,65.42,64.03,64.49,78314,0
+MCRI.US,D,20231205,000000,64.24,64.24,62.93,63.05,34204,0
+MCRI.US,D,20231206,000000,63.62,64.63,63.45,63.61,126646,0
+MCRI.US,D,20231207,000000,63.53,64.3,63.51,64.05,49022,0
+MCRI.US,D,20231208,000000,63.81,65.2,63.81,64.88,51858,0
+MCRI.US,D,20231211,000000,64.71,65.705,64.32,65.06,59377,0
+MCRI.US,D,20231212,000000,65.05,65.675,64.3714,65.58,51939,0
+MCRI.US,D,20231213,000000,65.88,67.17,65.12,67.14,229716,0
+MCRI.US,D,20231214,000000,67.26,68.745,67.11,68.34,95993,0
+MCRI.US,D,20231215,000000,68.51,68.55,67.58,67.93,196557,0
+MCRI.US,D,20231218,000000,68.17,68.42,67.29,67.95,115539,0
+MCRI.US,D,20231219,000000,68.05,69.4,68.05,69.17,81692,0
+MCRI.US,D,20231220,000000,69.36,70.17,67.97,67.97,102347,0
+MCRI.US,D,20231221,000000,68.25,68.58,67.8643,68.13,41370,0
+MCRI.US,D,20231222,000000,68.64,69.78,68.1,68.64,40490,0
+MCRI.US,D,20231226,000000,68.98,69.48,68.0197,69.13,46581,0
+MCRI.US,D,20231227,000000,69.35,69.41,68.42,69.36,45397,0
+MCRI.US,D,20231228,000000,69.665,69.74,69.22,69.62,45055,0
+MCRI.US,D,20231229,000000,69.79,69.79,68.84,69.15,47057,0
+MCRI.US,D,20240102,000000,69.33,69.61,68,68.67,159566,0
+MCRI.US,D,20240103,000000,68.31,68.58,66.63,66.63,64297,0
+MCRI.US,D,20240104,000000,66.81,67.04,65.84,66.64,89450,0
+MCRI.US,D,20240105,000000,65.49,66.115,64.91,65.12,90191,0
+MCRI.US,D,20240108,000000,65.4,66.14,65.345,65.85,65651,0
+MCRI.US,D,20240109,000000,65.14,65.87,64.91,65.76,62182,0
+MCRI.US,D,20240110,000000,65.57,66.29,65.3,66,78462,0
+MCRI.US,D,20240111,000000,66.05,67.1,65.08,66.79,97606,0
+MCRI.US,D,20240112,000000,67.57,68.29,65.97,66.25,48657,0
+MCRI.US,D,20240116,000000,65.73,67.1,65.65,66.77,107851,0
+MCRI.US,D,20240117,000000,66.5,67.18,65.96,66.25,78145,0
+MCRI.US,D,20240118,000000,66.26,67.475,66.26,67.31,68294,0
+MCRI.US,D,20240119,000000,67.55,68.15,66.6,68.03,84747,0
+MCRI.US,D,20240122,000000,68.56,68.86,68.04,68.52,87735,0
+MCRI.US,D,20240123,000000,69.2,69.53,67.89,69.09,117585,0
+MCRI.US,D,20240124,000000,69.9,70,68.42,68.81,87340,0
+MCRI.US,D,20240125,000000,70,70,68.16,69,90233,0
+MCRI.US,D,20240126,000000,69.46,69.53,68.66,69.21,99206,0
+MCRI.US,D,20240129,000000,69.43,69.59,68.7,69.56,66250,0
+MCRI.US,D,20240130,000000,69.11,69.92,68.91,69.44,86143,0
+MCRI.US,D,20240131,000000,69.56,70.6,68.525,68.93,131477,0
+MCRI.US,D,20240201,000000,69.46,69.53,68.26,69.47,100796,0
+MCRI.US,D,20240202,000000,68.81,69.58,68.69,69.41,94465,0
+MCRI.US,D,20240205,000000,68.71,69.1,68,68.86,70703,0
+MCRI.US,D,20240206,000000,68.41,69.58,67.945,69.11,47566,0
+MCRI.US,D,20240207,000000,69.09,69.6,68.69,69.19,41669,0
+MCRI.US,D,20240208,000000,69.56,70.86,69.4965,70.8,106387,0
+MCRI.US,D,20240209,000000,70.94,71.1,69.96,70.52,127581,0
+MCRI.US,D,20240212,000000,70.2,70.88,69.74,70.26,99303,0
+MCRI.US,D,20240213,000000,68.75,69.7,68,68.6,96835,0
+MCRI.US,D,20240214,000000,68.95,69.54,68.2714,69.04,99344,0
+MCRI.US,D,20240215,000000,68.5,69.265,68,69,170095,0
+MCRI.US,D,20240216,000000,68.84,69.05,67.9,68.03,108668,0
+MCRI.US,D,20240220,000000,67.33,68.3225,67.28,67.79,145121,0
+MCRI.US,D,20240221,000000,67.38,68.93,67.28,68.54,191375,0
+MCRI.US,D,20240222,000000,68.88,68.92,68.155,68.73,196284,0
+MCRI.US,D,20240223,000000,69.03,69.84,68.755,69.09,109171,0
+MCRI.US,D,20240226,000000,68.74,69.1,68.24,68.25,106640,0
+MCRI.US,D,20240227,000000,68.53,68.85,68.17,68.61,106060,0
+MCRI.US,D,20240228,000000,68.09,69.91,68.09,69.22,124788,0
+MCRI.US,D,20240229,000000,69,70.42,68.48,70.35,149360,0
+MCRI.US,D,20240301,000000,70.5,70.5,67.8,68.62,150555,0
+MCRI.US,D,20240304,000000,68.76,69.32,68.14,68.77,132973,0
+MCRI.US,D,20240305,000000,68.74,69.26,68.435,69.01,117039,0
+MCRI.US,D,20240306,000000,69.64,69.84,69.06,69.24,61700,0
+MCRI.US,D,20240307,000000,69.71,70.05,69.42,69.96,61573,0
+MCRI.US,D,20240308,000000,70.41,70.59,69.04,69.39,74228,0
+MCRI.US,D,20240311,000000,69.73,72.04,69.73,70.92,230958,0
+MCRI.US,D,20240312,000000,71.27,71.71,70.67,71.07,174725,0
+MCRI.US,D,20240313,000000,71.2,72.57,71.01,72.12,152830,0
+MCRI.US,D,20240314,000000,71.79,71.875,71,71.33,151226,0
+MCRI.US,D,20240315,000000,70.92,71.885,70.42,70.88,1200584,0
+MCRI.US,D,20240318,000000,70.81,71.19,70.3,70.48,109659,0
+MCRI.US,D,20240319,000000,70.48,71.195,70.39,70.76,178624,0
+MCRI.US,D,20240320,000000,70.49,71.95,69.665,71.81,71843,0
+MCRI.US,D,20240321,000000,72.14,73.25,72.0861,73.16,80440,0
+MCRI.US,D,20240322,000000,73.53,73.53,72.6,73.2,58462,0
+MCRI.US,D,20240325,000000,73.4,73.42,72.375,72.46,53953,0
+MCRI.US,D,20240326,000000,72.87,74.11,72.87,74,124591,0
+MCRI.US,D,20240327,000000,73.93,74.28,73.59,74.17,67166,0
+MCRI.US,D,20240328,000000,74.5,75.38,74.2,74.99,97004,0
+MCRI.US,D,20240401,000000,75.4,75.4,73.96,74.12,89972,0
+MCRI.US,D,20240402,000000,73.51,73.67,72.68,73.05,102380,0
+MCRI.US,D,20240403,000000,72.66,73.72,72.66,73.29,68207,0
+MCRI.US,D,20240404,000000,73.88,74.07,72.18,72.28,78067,0
+MCRI.US,D,20240405,000000,72.22,72.61,71.81,72.19,109505,0
+MCRI.US,D,20240408,000000,72.6,72.85,71.5901,72.21,60307,0
+MCRI.US,D,20240409,000000,72.55,73.28,72.28,73.19,49359,0
+MCRI.US,D,20240410,000000,72.08,72.38,71.09,71.78,90769,0
+MCRI.US,D,20240411,000000,71.92,72.32,71.745,72.23,73161,0
+MCRI.US,D,20240412,000000,71.72,71.76,70.56,70.56,51087,0
+MCRI.US,D,20240415,000000,70.7,71.4,70.51,70.55,73442,0
+MCRI.US,D,20240416,000000,70.05,70.56,69.3201,70.39,72190,0
+MCRI.US,D,20240417,000000,70.7,71.715,69.215,69.57,106835,0
+MCRI.US,D,20240418,000000,67.33,67.33,64.5,66.54,203498,0
+MCRI.US,D,20240419,000000,66.3,67.825,66.3,67.24,68813,0
+MCRI.US,D,20240422,000000,67.34,69.51,67.34,68.31,219514,0
+MCRI.US,D,20240423,000000,68.75,70.02,68.14,69.45,99495,0
+MCRI.US,D,20240424,000000,68.99,69.75,68.855,68.92,57013,0
+MCRI.US,D,20240425,000000,68.465,68.94,68.105,68.55,67059,0
+MCRI.US,D,20240426,000000,68.27,68.78,67.34,68.07,90157,0
+MCRI.US,D,20240429,000000,68.19,69.24,67.79,69.03,92303,0
+MCRI.US,D,20240430,000000,68.51,68.65,67.6,67.77,114616,0
+MCRI.US,D,20240501,000000,67.82,69.45,67.5,68.47,105721,0
+MCRI.US,D,20240502,000000,68.72,68.82,67.5,68.15,97426,0
+MCRI.US,D,20240503,000000,68.84,69.46,67.865,69.01,113979,0
+MCRI.US,D,20240506,000000,69.39,69.61,68.49,68.6,56901,0
+MCRI.US,D,20240507,000000,68.97,69.185,68.695,68.94,112450,0
+MCRI.US,D,20240508,000000,68.49,69.345,68.49,68.77,95813,0
+MCRI.US,D,20240509,000000,68.73,69.3,68.51,68.9,83550,0
+MCRI.US,D,20240510,000000,68.85,69.05,67.56,67.73,162050,0
+MCRI.US,D,20240513,000000,68.06,68.23,66.635,67.26,211085,0
+MCRI.US,D,20240514,000000,67.91,67.94,66.6,67.11,156423,0
+MCRI.US,D,20240515,000000,67.37,67.91,67,67.6,132386,0
+MCRI.US,D,20240516,000000,67.3,67.5,67.04,67.04,87802,0
+MCRI.US,D,20240517,000000,67.42,67.42,66.95,67.3,73929,0
+MCRI.US,D,20240520,000000,67.19,67.5,66.51,66.55,118138,0
+MCRI.US,D,20240521,000000,66.5,67.11,66.105,67.02,107303,0
+MCRI.US,D,20240522,000000,67,67,64.895,65.42,127763,0
+MCRI.US,D,20240523,000000,65.43,65.43,64.58,65.09,139276,0
+MCRI.US,D,20240524,000000,65.49,66.27,65.275,66.22,79219,0
+MCRI.US,D,20240528,000000,66.22,66.55,65.36,65.63,147344,0
+MCRI.US,D,20240529,000000,64.96,66,64.94,65.51,122973,0
+MCRI.US,D,20240530,000000,66,66.62,65.57,66.6,95098,0
+MCRI.US,D,20240531,000000,66.55,67.17,66.41,66.97,163564,0
+MCRI.US,D,20240603,000000,67.51,67.72,66.36,67.32,94235,0
+MCRI.US,D,20240604,000000,67.2,67.42,66.85,67.05,100055,0
+MCRI.US,D,20240605,000000,67.06,67.415,66.63,67,63093,0
+MCRI.US,D,20240606,000000,66.64,67.365,66.5769,67.02,60070,0
+MCRI.US,D,20240607,000000,66.47,67.48,66.47,67.01,87116,0
+MCRI.US,D,20240610,000000,66.52,67.09,65.805,67.09,142202,0
+MCRI.US,D,20240611,000000,66.6,66.92,66.3,66.6,161913,0
+MCRI.US,D,20240612,000000,67.58,67.98,66.66,66.89,126951,0
+MCRI.US,D,20240613,000000,66.66,67.46,66.36,67.46,142783,0
+MCRI.US,D,20240614,000000,67.07,67.28,66,67.13,134826,0
+MCRI.US,D,20240617,000000,67.1,68.57,66.73,68.48,113182,0
+MCRI.US,D,20240618,000000,68.54,68.6932,67.9,68.19,106341,0
+MCRI.US,D,20240620,000000,67.83,69.55,67.65,68.04,138294,0
+MCRI.US,D,20240621,000000,68.36,69.26,67.94,68.2,1653993,0
+MCRI.US,D,20240624,000000,68.65,69.15,68.35,68.51,120851,0
+MCRI.US,D,20240625,000000,68.18,68.455,67.2701,67.48,91839,0
+MCRI.US,D,20240626,000000,67.1,67.56,66.71,67.49,137971,0
+MCRI.US,D,20240627,000000,67.85,68.19,67.39,68.11,118820,0
+MCRI.US,D,20240628,000000,68.42,68.69,67.98,68.13,127352,0
+MCRI.US,D,20240701,000000,67.9,67.9,66.06,66.37,106358,0
+MCRI.US,D,20240702,000000,66.58,66.58,65.81,66.28,103711,0
+MCRI.US,D,20240703,000000,66.56,66.98,65.65,66.87,61285,0
+MCRI.US,D,20240705,000000,66.77,66.77,65.94,66.39,76307,0
+MCRI.US,D,20240708,000000,66.79,67.135,66.6369,66.84,86804,0
+MCRI.US,D,20240709,000000,66.72,66.78,66.2,66.45,93422,0
+MCRI.US,D,20240710,000000,66.47,67.4,66.47,67.15,47754,0
+MCRI.US,D,20240711,000000,68,69.02,67.8,68.58,103272,0
+MCRI.US,D,20240712,000000,69.19,69.81,68.765,69.19,95764,0
+MCRI.US,D,20240715,000000,69.35,70.46,69.35,69.79,92656,0
+MCRI.US,D,20240716,000000,70.35,71.57,69.72,71.34,135181,0
+MCRI.US,D,20240717,000000,70.9,71.615,70.3,70.42,103802,0
+MCRI.US,D,20240718,000000,70.19,70.8,69.32,69.34,80973,0
+MCRI.US,D,20240719,000000,69.57,69.77,68.6,68.76,86544,0
+MCRI.US,D,20240722,000000,69.2,69.41,68.5,69.07,63556,0
+MCRI.US,D,20240723,000000,68.69,70.24,68.69,69.95,128709,0
+MCRI.US,D,20240724,000000,69.58,69.58,68.76,68.78,141511,0
+MCRI.US,D,20240725,000000,71.91,77.495,67.14,76.52,293330,0
+MCRI.US,D,20240726,000000,77.23,78.35,76.45,77.83,131881,0
+MCRI.US,D,20240729,000000,76.64,78.39,76.64,78.06,207675,0
+MCRI.US,D,20240730,000000,78.59,79.44,77.86,78.58,124671,0
+MCRI.US,D,20240731,000000,78.58,80.22,77.5753,78.28,122447,0
+MCRI.US,D,20240801,000000,78.51,78.78,74.59,74.74,105769,0
+MCRI.US,D,20240802,000000,72.9,73.47,71.09,73.01,132655,0
+MCRI.US,D,20240805,000000,70.68,71.51,70.02,70.92,132652,0
+MCRI.US,D,20240806,000000,70.73,72.83,70.56,72.06,75005,0
+MCRI.US,D,20240807,000000,72.56,73.05,71.65,72.18,62116,0
+MCRI.US,D,20240808,000000,72.58,73.7299,72.31,73.64,53216,0
+MCRI.US,D,20240809,000000,73.18,73.41,72.645,73.11,56791,0
+MCRI.US,D,20240812,000000,73.25,73.71,72.115,72.73,85009,0
+MCRI.US,D,20240813,000000,72.94,74.14,72.54,73.67,107052,0
+MCRI.US,D,20240814,000000,73.53,73.78,72.41,72.98,69349,0
+MCRI.US,D,20240815,000000,74.15,74.8299,73.85,74.35,55688,0
+MCRI.US,D,20240816,000000,74.4,75.21,73.875,74.85,75899,0
+MCRI.US,D,20240819,000000,74.72,75.25,74.3,74.51,52941,0
+MCRI.US,D,20240820,000000,74.8,75.13,73.9,74.52,102807,0
+MCRI.US,D,20240821,000000,74.55,75.45,74.55,75.36,56573,0
+MCRI.US,D,20240822,000000,75.19,75.195,72.18,73.17,250052,0
+MCRI.US,D,20240823,000000,73.73,74.83,73.3,74.24,135879,0
+MCRI.US,D,20240826,000000,74.99,75.23,74.3,74.53,94122,0
+MCRI.US,D,20240827,000000,74.41,74.53,73.875,74.18,39248,0
+MCRI.US,D,20240828,000000,74.4,75.56,73.66,75.56,105769,0
+MCRI.US,D,20240829,000000,75.66,77.47,75.145,75.38,101253,0
+MCRI.US,D,20240830,000000,75.36,76.02,74.88,75.92,75568,0
+MCRI.US,D,20240903,000000,75.09,76.11,74.47,74.74,101995,0
+MCRI.US,D,20240904,000000,74.57,76.2,74.57,75.27,188553,0
+MCRI.US,D,20240905,000000,75.65,75.99,74.72,75.43,88926,0
+MCRI.US,D,20240906,000000,75.56,75.86,74.7,75.22,58235,0
+MCRI.US,D,20240909,000000,75.09,76.55,74.85,75.59,103256,0
+MCRI.US,D,20240910,000000,75.37,75.37,74.16,74.82,66355,0
+MCRI.US,D,20240911,000000,74.33,74.54,72.98,74.32,73593,0
+MCRI.US,D,20240912,000000,74.84,75.21,74.37,74.84,51222,0
+MCRI.US,D,20240913,000000,74.96,75.86,73.845,75.36,89168,0
+MCRI.US,D,20240916,000000,75.75,75.84,74,74.98,210102,0
+MCRI.US,D,20240917,000000,75.45,76.845,75.45,76.21,160400,0
+MCRI.US,D,20240918,000000,75.98,78.16,75.27,76.46,141398,0
+MCRI.US,D,20240919,000000,77.74,77.89,75.87,76.65,139155,0
+MCRI.US,D,20240920,000000,76.36,77.28,75.35,76.26,1349469,0
+MCRI.US,D,20240923,000000,76.68,76.79,75.51,76.46,101361,0
+MCRI.US,D,20240924,000000,76.53,78,76.3,77.36,111483,0
+MCRI.US,D,20240925,000000,77.67,78.01,76.82,76.92,188996,0
+MCRI.US,D,20240926,000000,77.69,79.09,77.6,78.94,103758,0
+MCRI.US,D,20240927,000000,79.44,79.94,78.685,78.92,102323,0
+MCRI.US,D,20240930,000000,79.01,79.84,78.8,79.27,78194,0
+MCRI.US,D,20241001,000000,79.01,79.01,77.21,77.48,91136,0
+MCRI.US,D,20241002,000000,77.5,78.24,77.41,78.15,73830,0
+MCRI.US,D,20241003,000000,77.79,77.98,76.885,77.1,57441,0
+MCRI.US,D,20241004,000000,77.78,77.969,76.95,77.96,117758,0
+MCRI.US,D,20241007,000000,77.66,77.66,76.23,76.55,83972,0
+MCRI.US,D,20241008,000000,76.6,77.21,76.305,76.38,86166,0
+MCRI.US,D,20241009,000000,76.48,77.06,76.2,76.22,50932,0
+MCRI.US,D,20241010,000000,75.72,75.99,75.355,75.47,88366,0
+MCRI.US,D,20241011,000000,75.47,76.39,75.08,75.73,61954,0
+MCRI.US,D,20241014,000000,75.53,75.55,75.01,75.33,164108,0
+MCRI.US,D,20241015,000000,75.6,76.74,75.37,76.2,142702,0
+MCRI.US,D,20241016,000000,76.52,77.73,76.4,77.57,98977,0
+MCRI.US,D,20241017,000000,77.35,77.7,77.01,77.33,57828,0
+MCRI.US,D,20241018,000000,77.75,77.75,75.9,75.92,52543,0
+MCRI.US,D,20241021,000000,75.61,75.61,73.73,73.83,79592,0
+MCRI.US,D,20241022,000000,73.71,73.92,73.33,73.76,56970,0
+MCRI.US,D,20241023,000000,73.78,74.38,73.08,73.64,72227,0
+MCRI.US,D,20241024,000000,78.49,79.7,76.5,78.43,135874,0
+MCRI.US,D,20241025,000000,78.65,80.165,78.37,79.08,87575,0
+MCRI.US,D,20241028,000000,79.16,79.55,78.64,79.12,123279,0
+MCRI.US,D,20241029,000000,78.59,80.28,78.59,79.78,120927,0
+MCRI.US,D,20241030,000000,79.39,80.39,79.08,79.59,75258,0
+MCRI.US,D,20241031,000000,79.67,79.84,78.26,78.51,68175,0
+MCRI.US,D,20241101,000000,78.65,78.98,78.16,78.45,53238,0
+MCRI.US,D,20241104,000000,78.11,78.74,77.765,78.46,76744,0
+MCRI.US,D,20241105,000000,78.17,79.675,78.1,79.67,78623,0
+MCRI.US,D,20241106,000000,82,83.91,80.67,82.4,132784,0
+MCRI.US,D,20241107,000000,82.18,83.175,82.075,82.36,84726,0
+MCRI.US,D,20241108,000000,82.35,83.51,81.77,82.84,89538,0
+MCRI.US,D,20241111,000000,83.58,84.15,83.32,83.46,76774,0
+MCRI.US,D,20241112,000000,83.18,83.75,82.645,83.14,68120,0
+MCRI.US,D,20241113,000000,83.58,84.43,83.39,83.4,74279,0
+MCRI.US,D,20241114,000000,83.32,84.08,82.895,83.54,73241,0
+MCRI.US,D,20241115,000000,83.86,83.86,82.785,83.18,69109,0
+MCRI.US,D,20241118,000000,83.22,83.59,83.06,83.19,60762,0
+MCRI.US,D,20241119,000000,82.36,83.11,80.28,82.87,57563,0
+MCRI.US,D,20241120,000000,82.87,83.57,82.475,83.4,59237,0
+MCRI.US,D,20241121,000000,83.62,84.49,82.8,83.62,93728,0
+MCRI.US,D,20241122,000000,84.04,85.1,84.04,84.42,122204,0
+MCRI.US,D,20241125,000000,84.81,86.675,84.63,85.85,108002,0
+MCRI.US,D,20241126,000000,85.53,86.145,84.84,85.69,170239,0
+MCRI.US,D,20241127,000000,85.75,85.94,83.75,83.99,137755,0
+MCRI.US,D,20241129,000000,83.89,84.36,83.42,84.01,50151,0
+MCRI.US,D,20241202,000000,84.01,85.84,83.47,85.3,113058,0
+MCRI.US,D,20241203,000000,85.43,85.71,84.45,85.67,266411,0
+MCRI.US,D,20241204,000000,85.93,87.115,85.51,86.965,114157,0
+MCRI.US,D,20241205,000000,86.58,89.055,85.78,86.18,75263,0
+MCRI.US,D,20241206,000000,86.33,86.33,84.975,85.17,52475,0
+MCRI.US,D,20241209,000000,85.49,86.22,85,85.22,57421,0
+MCRI.US,D,20241210,000000,84.92,86.48,83.6818,86.45,180236,0
+MCRI.US,D,20241211,000000,86.87,87.55,85.96,87.02,167641,0
+MCRI.US,D,20241212,000000,87.15,88.4,86.43,87.56,143848,0
+MCRI.US,D,20241213,000000,87.26,87.31,85.86,87.24,124010,0
+MCRI.US,D,20241216,000000,85.18,86.8,82.78,83.05,204131,0
+MCRI.US,D,20241217,000000,83.05,83.42,82,82.16,119012,0
+MCRI.US,D,20241218,000000,82.85,82.85,78.92,79.18,89423,0
+MCRI.US,D,20241219,000000,79.81,80.61,79.025,79.11,100110,0
+MCRI.US,D,20241220,000000,78.44,79.67,77.98,78.28,335030,0
+MCRI.US,D,20241223,000000,78.17,78.405,77.24,77.72,101981,0
+MCRI.US,D,20241224,000000,77.8,78.385,77.065,78.15,34757,0
+MCRI.US,D,20241226,000000,77.97,78.93,77.77,78.63,44133,0
+MCRI.US,D,20241227,000000,78.15,78.69,77.0496,78.09,55469,0
+MCRI.US,D,20241230,000000,77.8,78.36,76.7339,78.36,73864,0
+MCRI.US,D,20241231,000000,78.46,79.3,78.045,78.9,71780,0
+MCRI.US,D,20250102,000000,79.22,79.22,77.55,77.74,59241,0
+MCRI.US,D,20250103,000000,78.04,78.52,76.985,78.24,78049,0
+MCRI.US,D,20250106,000000,78.19,79.5,78.18,78.52,81440,0
+MCRI.US,D,20250107,000000,78.23,78.795,77.735,78.23,212965,0
+MCRI.US,D,20250108,000000,77.82,79.22,77.82,79.1,128905,0
+MCRI.US,D,20250110,000000,78.38,78.92,77.165,78.2,92350,0
+MCRI.US,D,20250113,000000,77.33,79.605,77.33,78.92,110334,0
+MCRI.US,D,20250114,000000,82.27,83.29,81.77,82.57,142331,0
+MCRI.US,D,20250115,000000,83.47,83.74,82.605,83.4,81103,0
+MCRI.US,D,20250116,000000,83.36,84.03,82.79,83.77,73165,0
+MCRI.US,D,20250117,000000,84.42,84.91,83.7287,84.05,117655,0
+MCRI.US,D,20250121,000000,84.15,84.95,83.325,83.77,89251,0
+MCRI.US,D,20250122,000000,83.6,84.24,83.3077,83.87,69132,0
+MCRI.US,D,20250123,000000,83.39,84.175,83.39,83.87,78510,0
+MCRI.US,D,20250124,000000,83.58,84.53,83.58,84.03,65096,0
+MCRI.US,D,20250127,000000,83.4,85.715,83.02,84.94,101695,0
+MCRI.US,D,20250128,000000,84.62,86.135,84.62,85.55,70276,0
+MCRI.US,D,20250129,000000,85.1,86.47,85.005,86.13,59422,0
+MCRI.US,D,20250130,000000,86.89,87.11,85.23,85.88,58758,0
+MCRI.US,D,20250131,000000,85.58,86.04,84.9,85.34,64967,0
+MCRI.US,D,20250203,000000,82.05,85.46,82.05,84.83,64702,0
+MCRI.US,D,20250204,000000,85.58,86.32,84.5,85.9,67220,0
+MCRI.US,D,20250205,000000,86.05,86.57,85.13,86.44,47857,0
+MCRI.US,D,20250206,000000,85.66,87.38,84.94,86.78,79913,0
+MCRI.US,D,20250207,000000,86.89,87.63,85,85.91,97982,0
+MCRI.US,D,20250210,000000,85.91,86.53,84.91,85.41,144410,0
+MCRI.US,D,20250211,000000,84.95,86,84.95,85.81,54063,0
+MCRI.US,D,20250212,000000,89.06,93.38,88.1,92.57,230467,0
+MCRI.US,D,20250213,000000,92.6,96.1099,92.475,94.16,164615,0
+MCRI.US,D,20250214,000000,94.36,95.245,93.02,94.47,145995,0
+MCRI.US,D,20250218,000000,94.43,94.6842,92,92.09,133125,0
+MCRI.US,D,20250219,000000,91.3,91.99,90.43,91.38,124584,0
+MCRI.US,D,20250220,000000,90.94,92.87,90.51,92.59,228356,0
+MCRI.US,D,20250221,000000,93.25,93.25,89.16,89.4,194827,0
+MCRI.US,D,20250224,000000,90.17,90.84,89.73,90.22,109242,0
+MCRI.US,D,20250225,000000,90.76,91.21,90.08,90.61,100761,0
+MCRI.US,D,20250226,000000,91.18,92.04,90.585,91.605,178774,0
+MCRI.US,D,20250227,000000,91.48,91.48,90.32,90.49,116526,0
+MCRI.US,D,20250228,000000,90.12,91.63,90.12,91.58,91056,0
+MCRI.US,D,20250303,000000,91.66,93.08,90.5,91.28,107926,0
+MCRI.US,D,20250304,000000,90.93,90.95,89.06,89.38,181350,0
+MCRI.US,D,20250305,000000,89.25,90.21,88.435,88.79,130744,0
+MCRI.US,D,20250306,000000,87.97,88.98,86.86,87.75,90891,0
+MCRI.US,D,20250307,000000,87.37,87.44,85.9126,86.76,145424,0
+MCRI.US,D,20250310,000000,86.22,86.475,84.1701,85.94,111151,0
+MCRI.US,D,20250311,000000,85.9,86.19,84.47,84.93,112893,0
+MCRI.US,D,20250312,000000,85.63,85.725,84.365,84.65,113531,0
+MCRI.US,D,20250313,000000,84.5,84.88,83.165,83.7,115307,0
+MCRI.US,D,20250314,000000,84.01,85.26,83.695,85.015,90249,0
+MCRI.US,D,20250317,000000,84.44,86.66,81.34,83.78,232736,0
+MCRI.US,D,20250318,000000,83.75,83.785,81.17,81.34,119156,0
+MCRI.US,D,20250319,000000,81.39,82.81,81.085,82.18,84573,0
+MCRI.US,D,20250320,000000,81.5,84.93,81.03,81.17,109955,0
+MCRI.US,D,20250321,000000,80.45,81.45,79.17,81.19,166740,0
+MCRI.US,D,20250324,000000,82.33,83.9,80.87,81.14,96547,0
+MCRI.US,D,20250325,000000,81.14,84.115,80.71,81.03,85089,0
+MCRI.US,D,20250326,000000,81.02,81.77,80.46,81.13,60208,0
+MCRI.US,D,20250327,000000,81.01,81.01,80,80.48,111717,0
+MCRI.US,D,20250328,000000,80.63,81.88,78.27,78.39,93378,0
+MCRI.US,D,20250331,000000,77.82,79.03,76.62,77.75,129218,0
+MCRI.US,D,20250401,000000,77.88,78.9732,77.18,78.7,82920,0
+MCRI.US,D,20250402,000000,78.25,79.57,78.25,79.22,56033,0
+MCRI.US,D,20250403,000000,78.7,81.1,74.18,74.73,123677,0
+MCRI.US,D,20250404,000000,72.48,73.41,70.74,72.99,141464,0
+MCRI.US,D,20250407,000000,71.39,74.375,70.01,72.87,158507,0
+MCRI.US,D,20250408,000000,74.26,75.11,71.52,72.42,101086,0
+MCRI.US,D,20250409,000000,71.65,78.3147,71.65,77.26,136753,0
+MCRI.US,D,20250410,000000,73.86,75.68,72.91,74.1,123018,0
+MCRI.US,D,20250411,000000,74.24,75.6367,69.99,74.62,73546,0
+MCRI.US,D,20250414,000000,75.36,75.36,72.875,74,91208,0
+MCRI.US,D,20250415,000000,74.64,76.34,73.605,75.16,180579,0
+MCRI.US,D,20250416,000000,74.68,75.605,74.24,74.79,89101,0
+MCRI.US,D,20250417,000000,74.71,76.95,74.71,75.63,105029,0
+MCRI.US,D,20250421,000000,75.36,75.71,73.68,73.73,65958,0
+MCRI.US,D,20250422,000000,74.59,76.44,74.39,76.03,141538,0
+MCRI.US,D,20250423,000000,78.51,79.88,76.73,77.82,123950,0
+MCRI.US,D,20250424,000000,77.3,77.72,76.17,77.06,84432,0
+MCRI.US,D,20250425,000000,76.7,77.675,76.005,77.49,65734,0
+MCRI.US,D,20250428,000000,77.49,78.415,76.19,77.22,98625,0
+MCRI.US,D,20250429,000000,76.67,78.51,76.45,78.17,69191,0
+MCRI.US,D,20250430,000000,77.55,78.49,76.05,78.19,102295,0
+MCRI.US,D,20250501,000000,77.51,79.485,76.9588,78.19,69376,0
+MCRI.US,D,20250502,000000,78.53,79.88,78.53,79.26,65098,0
+MCRI.US,D,20250505,000000,78.4,79.135,77.88,78.23,84522,0
+MCRI.US,D,20250506,000000,77.55,78.795,77.2,78.46,70696,0
+MCRI.US,D,20250507,000000,78.79,79.79,78.29,79.4,66098,0
+MCRI.US,D,20250508,000000,79.5,80.55,78.34,79.83,60975,0
+MCRI.US,D,20250509,000000,79.61,80.11,78.43,80.025,61538,0
+MCRI.US,D,20250512,000000,82.49,83.17,81.47,82.01,50915,0
+MCRI.US,D,20250513,000000,82.66,82.9735,81.695,82.3,52921,0
+MCRI.US,D,20250514,000000,81.77,83.475,81.755,82.46,58575,0
+MCRI.US,D,20250515,000000,82.71,83.075,81.99,82.28,51702,0
+MCRI.US,D,20250516,000000,82.18,82.83,81.74,82.78,68647,0
+MCRI.US,D,20250519,000000,82.24,83.04,81.86,82.61,75414,0
+MCRI.US,D,20250520,000000,82.14,82.67,81.3482,82.52,186455,0
+MCRI.US,D,20250521,000000,81.63,81.94,80.61,81,91502,0
+MCRI.US,D,20250522,000000,80.63,81.97,80.515,81.71,99774,0
+MCRI.US,D,20250523,000000,80.45,82.12,80.395,81.92,127615,0
+MCRI.US,D,20250527,000000,82.29,84.47,81.915,84.24,66013,0
+MCRI.US,D,20250528,000000,84.03,85.16,82.3,83.43,166907,0
+MCRI.US,D,20250529,000000,83.51,84.2999,83.06,84.02,86114,0
+MCRI.US,D,20250530,000000,83.74,84.44,83.425,83.74,105451,0
+MCRI.US,D,20250602,000000,83.37,84.07,82.15,83.64,117415,0
+MCRI.US,D,20250603,000000,83.76,85.2823,82.66,84.92,80179,0
+MCRI.US,D,20250604,000000,84.53,84.89,83.63,83.755,49644,0
+MCRI.US,D,20250605,000000,83.43,83.91,83.125,83.47,108500,0
+MCRI.US,D,20250606,000000,84.41,84.63,83.74,84.44,83509,0
+MCRI.US,D,20250609,000000,84.65,85.48,82.1708,84.82,59940,0
+MCRI.US,D,20250610,000000,85.09,85.74,84.895,85.51,45752,0
+MCRI.US,D,20250611,000000,85.54,85.77,84.83,84.96,69837,0
+MCRI.US,D,20250612,000000,84.49,85.1,83.74,84.61,82672,0
+MCRI.US,D,20250613,000000,83.48,84.65,82.42,82.8,141440,0
+MCRI.US,D,20250616,000000,83.48,84.275,82.175,83.28,92387,0
+MCRI.US,D,20250617,000000,82.84,84.125,82.84,83.58,70853,0
+MCRI.US,D,20250618,000000,83.39,85,83.095,84.19,92810,0
+MCRI.US,D,20250620,000000,84.94,85.14,83.3,84.89,379608,0
+MCRI.US,D,20250623,000000,84.72,86.83,84.23,86.11,71232,0
+MCRI.US,D,20250624,000000,86.79,87.39,85.91,86.23,79939,0
+MCRI.US,D,20250625,000000,86.1,86.73,85.61,85.84,61547,0
+MCRI.US,D,20250626,000000,86.28,87.025,85.4,86.28,73582,0
+MCRI.US,D,20250627,000000,86.66,87.22,86.09,87.18,132642,0
+MCRI.US,D,20250630,000000,87.26,88.28,85.71,86.44,99788,0
+MCRI.US,D,20250701,000000,86.51,90.0173,86.51,88.88,75255,0
+MCRI.US,D,20250702,000000,88.57,89.725,87.805,89.44,67609,0
+MCRI.US,D,20250703,000000,90.05,90.4165,88.75,89.79,59753,0
+MCRI.US,D,20250707,000000,89.3,90.2,88.24,88.99,98547,0
+MCRI.US,D,20250708,000000,89,90.05,88.6,88.96,120911,0
+MCRI.US,D,20250709,000000,89.04,89.04,87.56,88.88,136652,0
+MCRI.US,D,20250710,000000,88.9,90.355,88.49,89.32,118413,0
+MCRI.US,D,20250711,000000,89.11,89.495,86.56,86.64,151707,0
+MCRI.US,D,20250714,000000,86.7,87.76,86.11,87.5,143516,0
+MCRI.US,D,20250715,000000,87.45,87.7,85.71,85.86,126498,0
+MCRI.US,D,20250716,000000,86.63,87.97,85.66,87.36,234641,0
+MCRI.US,D,20250717,000000,107.42,113.88,101.38,104.83,678008,0
+MCRI.US,D,20250718,000000,105.16,107,103.1818,105.15,327013,0
+MCRI.US,D,20250721,000000,104.7,105.87,102.87,105.39,233451,0
+MCRI.US,D,20250722,000000,105.72,106.8,105,106.7,208054,0
+MCRI.US,D,20250723,000000,106.75,108.515,106.185,108.21,182863,0
+MCRI.US,D,20250724,000000,108.02,108.02,105.4,105.42,150910,0
+MCRI.US,D,20250725,000000,106.04,106.04,104.202,104.34,208328,0
+MCRI.US,D,20250728,000000,104.29,105.72,103.925,104.35,127961,0
+MCRI.US,D,20250729,000000,105.05,105.12,102.46,102.89,154479,0
+MCRI.US,D,20250730,000000,102.81,104.74,102.705,103.33,110236,0
+MCRI.US,D,20250731,000000,102.61,103.25,102.2,102.96,129649,0
+MCRI.US,D,20250801,000000,101.49,102.3712,100.13,101.5,144480,0
+MCRI.US,D,20250804,000000,101.69,102.8,100.89,101.41,68634,0
+MCRI.US,D,20250805,000000,101.4,101.4,99.47,100.52,118345,0
+MCRI.US,D,20250806,000000,100.45,101.05,99.325,99.6,94219,0
+MCRI.US,D,20250807,000000,100.06,100.06,96.79,97.21,83214,0
+MCRI.US,D,20250808,000000,97.49,97.955,96.18,96.8,80325,0
+MCRI.US,D,20250811,000000,96.94,97.365,95.47,96.63,73168,0
+MCRI.US,D,20250812,000000,96.88,99.21,96.8,99.03,66206,0
+MCRI.US,D,20250813,000000,99.36,101.15,98.16,101.11,69843,0
+MCRI.US,D,20250814,000000,100.56,101.85,100.18,101.72,76522,0
+MCRI.US,D,20250815,000000,101.86,101.94,98.6812,100.41,132222,0
+MCRI.US,D,20250818,000000,100.44,101.8,100.3391,100.97,62366,0
+MCRI.US,D,20250819,000000,101.27,101.72,100.76,101.01,54774,0
+MCRI.US,D,20250820,000000,101.1,101.41,100.405,101.12,62969,0
+MCRI.US,D,20250821,000000,101.08,102.64,101.08,102.37,53200,0
+MCRI.US,D,20250822,000000,102.96,105.14,102.51,104.99,79030,0
+MCRI.US,D,20250825,000000,104.6,104.6,103.82,104.07,64020,0
+MCRI.US,D,20250826,000000,103.82,105.11,103.67,104.96,69329,0
+MCRI.US,D,20250827,000000,104.43,105.66,100.024,105.49,76425,0
+MCRI.US,D,20250828,000000,105.65,106.75,103.88,105.12,74772,0
+MCRI.US,D,20250829,000000,104.79,105.57,103.26,104.33,117381,0
+MCRI.US,D,20250902,000000,103.08,103.475,102.05,102.69,78343,0
+MCRI.US,D,20250903,000000,102.365,105.6799,100.77,102.18,277020,0
+MCRI.US,D,20250904,000000,102.36,103.73,101.71,103.71,55619,0
+MCRI.US,D,20250905,000000,103.61,104.96,101.67,101.88,64988,0
+MCRI.US,D,20250908,000000,102.41,102.5325,100.35,102.11,120610,0
+MCRI.US,D,20250909,000000,102.16,103.455,101.035,102.085,49649,0
+MCRI.US,D,20250910,000000,101.89,102.45,100.88,102.4,88595,0
+MCRI.US,D,20250911,000000,102.78,104.53,102.46,104.48,54066,0
+MCRI.US,D,20250912,000000,103.8,104.4874,102.81,104.1,155299,0
+MCRI.US,D,20250915,000000,103.93,103.93,101.69,101.7,113201,0
+MCRI.US,D,20250916,000000,101.43,102.045,100.195,101.11,76669,0
+MCRI.US,D,20250917,000000,101.69,103.275,101.05,101.4,75142,0
+MCRI.US,D,20250918,000000,101.63,102.97,100.9155,102.57,91423,0
+MCRI.US,D,20250919,000000,102.22,103.1,100.92,102.225,318319,0
+MCRI.US,D,20250922,000000,102.14,103.72,101.175,103.22,78200,0
+MCRI.US,D,20250923,000000,102.94,104.82,102.27,104.44,81959,0
+MCRI.US,D,20250924,000000,104.04,105.22,102.75,103.29,74931,0
+MCRI.US,D,20250925,000000,102.9,103.09,101.98,102.85,48916,0
+MCRI.US,D,20250926,000000,103.27,105.31,103.15,104.55,71753,0
+MCRI.US,D,20250929,000000,105,105.17,104.03,105.11,58165,0
+MCRI.US,D,20250930,000000,105.59,106.23,104.6,105.84,84935,0
+MCRI.US,D,20251001,000000,105.11,106.235,103.32,105.64,87051,0
+MCRI.US,D,20251002,000000,105.34,106.999,103.5901,105.57,55047,0
+MCRI.US,D,20251003,000000,105.34,105.74,103.415,103.7,61308,0
+MCRI.US,D,20251006,000000,103.8,103.88,100.25,100.4,60479,0
+MCRI.US,D,20251007,000000,99.81,100.05,97.6165,99.11,77374,0
+MCRI.US,D,20251008,000000,99.78,99.78,97.7801,98.02,46238,0
+MCRI.US,D,20251009,000000,98,99.36,96.51,97.98,165922,0
+MCRI.US,D,20251010,000000,97.98,97.98,95.29,96.75,83601,0
+MCRI.US,D,20251013,000000,97.09,98.25,95.405,95.41,59734,0
+MCRI.US,D,20251014,000000,95.04,97.28,94.85,96.31,57986,0
+MCRI.US,D,20251015,000000,96.51,97.18,95,95.23,83648,0
+MCRI.US,D,20251016,000000,95.38,95.95,94.07,94.71,67619,0
+MCRI.US,D,20251017,000000,94.79,96.21,94.32,94.585,105606,0
+MCRI.US,D,20251020,000000,94.88,97.42,94.78,96.52,164625,0
+MCRI.US,D,20251021,000000,96.47,97.96,95.26,97.215,137596,0
+MCRI.US,D,20251022,000000,94.8,94.8,90.1713,93.21,122769,0
+MCRI.US,D,20251023,000000,93.75,94.7296,92.21,92.99,75908,0
+MCRI.US,D,20251024,000000,93.4,93.4,91.06,91.66,67482,0
+MCRI.US,D,20251027,000000,91.76,93.83,91.17,93.17,76752,0
+MCRI.US,D,20251028,000000,92.79,93.56,91.67,92.15,90089,0
+MCRI.US,D,20251029,000000,92,93.07,88.4,89.05,76714,0
+MCRI.US,D,20251030,000000,89.13,90.255,88.13,89.7,92960,0
+MCRI.US,D,20251031,000000,89.7,92.235,88.47,90.07,339472,0
+MCRI.US,D,20251103,000000,88.48,90.6,88.48,90.17,146137,0
+MCRI.US,D,20251104,000000,90.17,90.3225,89.21,89.85,65488,0
+MCRI.US,D,20251105,000000,90.42,91.35,89.38,91.27,100215,0
+MCRI.US,D,20251106,000000,92.42,92.53,91.11,92.19,66535,0
+MCRI.US,D,20251107,000000,92.33,93.37,90.755,92.65,59657,0
+MCRI.US,D,20251110,000000,93.47,95.38,93.05,94.59,58830,0
+MCRI.US,D,20251111,000000,94.5,96.21,94.06,95.7,92013,0
+MCRI.US,D,20251112,000000,96.19,97.25,94.39,95.87,78554,0
+MCRI.US,D,20251113,000000,95.13,96.5051,95.13,96.31,76014,0
+MCRI.US,D,20251114,000000,95.64,96.82,95.35,95.59,83140,0
+MCRI.US,D,20251117,000000,95.17,96.18,94.25,94.49,98692,0
+MCRI.US,D,20251118,000000,94.6,96.389,94.58,94.95,62067,0
+MCRI.US,D,20251119,000000,94.57,95.465,94.14,94.68,68311,0
+MCRI.US,D,20251120,000000,95.59,95.95,94.5,95.22,124197,0
+MCRI.US,D,20251121,000000,95.39,97.51,95.39,96.61,88757,0
+MCRI.US,D,20251124,000000,96.42,97.2925,95.8,96,80167,0
+MCRI.US,D,20251125,000000,96.68,98.98,96.21,97.42,130282,0
+MCRI.US,D,20251126,000000,96.95,99.39,96.745,96.96,112884,0
+MCRI.US,D,20251128,000000,96.72,97.25,96,96.58,51560,0
+MCRI.US,D,20251201,000000,95.82,97.26,95.82,96.28,98397,0
+MCRI.US,D,20251202,000000,96.35,97.37,95.5375,96.25,153735,0
+MCRI.US,D,20251203,000000,96.32,97.005,95.91,96,59690,0
+MCRI.US,D,20251204,000000,95.63,96.42,95.63,96.17,63448,0
+MCRI.US,D,20251205,000000,96.54,96.97,95.88,96.01,55153,0
+MCRI.US,D,20251208,000000,96.64,96.91,95.81,96.05,108990,0
+MCRI.US,D,20251209,000000,95.95,96.985,95.66,95.95,40665,0
+MCRI.US,D,20251210,000000,96.11,98.0199,95.835,97.23,120886,0
+MCRI.US,D,20251211,000000,97.3,98.43,97.3,98.39,85168,0
+MCRI.US,D,20251212,000000,98.1,99.17,97.985,98.78,127521,0
+MCRI.US,D,20251215,000000,98.85,100.5,98.38,100.13,117038,0
+MCRI.US,D,20251216,000000,100.61,100.89,98.96,99.1,84604,0
+MCRI.US,D,20251217,000000,98.9,99.98,98.9,99.47,51913,0
+MCRI.US,D,20251218,000000,100.03,101.06,99.005,100.65,100999,0
+MCRI.US,D,20251219,000000,100.18,101.0299,99.28,99.62,216625,0
+MCRI.US,D,20251222,000000,99.16,100.255,99.01,99.1,76811,0
+MCRI.US,D,20251223,000000,98.73,99.52,97.98,98.26,77736,0
+MCRI.US,D,20251224,000000,97.96,98.3699,96.55,97.84,31758,0
+MCRI.US,D,20251226,000000,97.53,98.47,97.49,98.33,35742,0
+MCRI.US,D,20251229,000000,98.43,98.43,96.99,97.2,53684,0
+MCRI.US,D,20251230,000000,96.87,97.3,96.3489,96.48,62163,0
+MCRI.US,D,20251231,000000,96.32,96.725,95.43,95.7,80491,0
+MCRI.US,D,20260102,000000,95.46,96.1,93.94,96.04,78622,0
+MCRI.US,D,20260105,000000,95.65,97.235,90.0001,96.33,74753,0
+MCRI.US,D,20260106,000000,95.92,95.92,93.77,94.03,76242,0
+MCRI.US,D,20260107,000000,93.96,94.53,92.19,92.43,54787,0
+MCRI.US,D,20260108,000000,92.26,94.5,92.05,94.1,87314,0
+MCRI.US,D,20260109,000000,94.14,94.21,92.28,92.97,68131,0
+MCRI.US,D,20260112,000000,92.4,93.55,92.01,93.04,57578,0
+MCRI.US,D,20260113,000000,93.04,94.05,91.835,91.99,66401,0
+MCRI.US,D,20260114,000000,92.08,94.26,90.76,91.57,72756,0
+MCRI.US,D,20260115,000000,91.56,92.73,90.67,92.17,133443,0
+MCRI.US,D,20260116,000000,92.04,92.33,89.915,90.33,91473,0
+MCRI.US,D,20260120,000000,89.2,89.52,88.705,89.3,70372,0
+MCRI.US,D,20260121,000000,89.46,90.75,88.61,90.56,112362,0
+MCRI.US,D,20260122,000000,90.51,91.83,90.51,91.56,89701,0
+MCRI.US,D,20260123,000000,90.8,91.2,89.91,90.37,59617,0
+MCRI.US,D,20260126,000000,90.35,90.695,89.5,89.58,76211,0
+MCRI.US,D,20260127,000000,89.16,89.68,88.34,89.59,67233,0
+MCRI.US,D,20260128,000000,89.61,90.89,89.38,90.29,86132,0
+MCRI.US,D,20260129,000000,90.33,91.54,89.75,90.2,80595,0
+MCRI.US,D,20260130,000000,90.12,91.755,89.475,91.53,129580,0
+MCRI.US,D,20260202,000000,91.93,92.535,91.58,91.92,122314,0
+MCRI.US,D,20260203,000000,91.62,95.15,91.54,93.82,316289,0
+MCRI.US,D,20260204,000000,94.47,97.06,92.96,93.31,149846,0
+MCRI.US,D,20260205,000000,88.92,96.35,88.465,95.49,186599,0
+MCRI.US,D,20260206,000000,95.5,100,95.5,98.87,211787,0
+MCRI.US,D,20260209,000000,98.23,99.09,96.56,98.91,213251,0
+MCRI.US,D,20260210,000000,99.25,100.4,98.84,100.23,81612,0
+MCRI.US,D,20260211,000000,100.46,101.07,96.275,96.38,80126,0
+MCRI.US,D,20260212,000000,97.21,98.45,93.215,93.89,90902,0
+MCRI.US,D,20260213,000000,93.96,95.35,92.925,93.33,77923,0
+MCRI.US,D,20260217,000000,93.58,94,92.25,93.59,60979,0
+MCRI.US,D,20260218,000000,93.61,95.46,93.61,94.42,114011,0
diff --git a/daily/us/nasdaq stocks/2/mctr.us.txt b/daily/us/nasdaq stocks/2/mctr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e69de29bb2d1d6434b8b29ae775ad8c2e48c5391
diff --git a/daily/us/nasdaq stocks/2/mdaiw.us.txt b/daily/us/nasdaq stocks/2/mdaiw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..647860e79a28fe170ced95c5614bbcfe3536e1d9
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mdaiw.us.txt	
@@ -0,0 +1,589 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MDAIW.US,D,20230913,000000,0.1298,0.1298,0.105001,0.1126,43180,0
+MDAIW.US,D,20230914,000000,0.1238,0.14,0.1146,0.125,117626,0
+MDAIW.US,D,20230915,000000,0.14,0.1421,0.1375,0.1385,42963,0
+MDAIW.US,D,20230918,000000,0.1385,0.14,0.1385,0.1399,39615,0
+MDAIW.US,D,20230919,000000,0.13495,0.14,0.111,0.12,181141,0
+MDAIW.US,D,20230920,000000,0.1134,0.1275,0.1134,0.1238,106000,0
+MDAIW.US,D,20230921,000000,0.1218,0.144,0.1145,0.144,38912,0
+MDAIW.US,D,20230922,000000,0.13,0.13,0.1261,0.1261,10000,0
+MDAIW.US,D,20230925,000000,0.13,0.1426,0.13,0.1426,14900,0
+MDAIW.US,D,20230926,000000,0.1426,0.1426,0.137,0.137,370,0
+MDAIW.US,D,20230927,000000,0.1439,0.1439,0.1439,0.1439,1390,0
+MDAIW.US,D,20230928,000000,0.137,0.249299,0.13,0.1484,34884,0
+MDAIW.US,D,20230929,000000,0.146,0.1461,0.13,0.13,17388,0
+MDAIW.US,D,20231002,000000,0.1625,0.1825,0.145,0.15,5428,0
+MDAIW.US,D,20231003,000000,0.1499,0.1499,0.1287,0.14,26600,0
+MDAIW.US,D,20231004,000000,0.14,0.1899,0.14,0.17,76235,0
+MDAIW.US,D,20231006,000000,0.1879,0.1879,0.133,0.1735,15300,0
+MDAIW.US,D,20231009,000000,0.19749,0.19749,0.19749,0.19749,185,0
+MDAIW.US,D,20231010,000000,0.1878,0.19,0.14,0.1684,5100,0
+MDAIW.US,D,20231016,000000,0.17,0.1711,0.169,0.1711,7000,0
+MDAIW.US,D,20231018,000000,0.175,0.175,0.146,0.16,21700,0
+MDAIW.US,D,20231019,000000,0.2175,0.228799,0.1201,0.18,343656,0
+MDAIW.US,D,20231020,000000,0.144,0.171,0.144,0.171,4493,0
+MDAIW.US,D,20231023,000000,0.168,0.168,0.149,0.149,8100,0
+MDAIW.US,D,20231024,000000,0.155,0.1689,0.144,0.144,7148,0
+MDAIW.US,D,20231025,000000,0.1668,0.1668,0.105,0.105,45726,0
+MDAIW.US,D,20231027,000000,0.14435,0.1485,0.12,0.1485,978,0
+MDAIW.US,D,20231030,000000,0.12,0.15,0.12,0.14,4101,0
+MDAIW.US,D,20231101,000000,0.14,0.16,0.14,0.16,4750,0
+MDAIW.US,D,20231102,000000,0.16,0.177751,0.1485,0.149,55799,0
+MDAIW.US,D,20231103,000000,0.115,0.15,0.115,0.13,1263,0
+MDAIW.US,D,20231107,000000,0.1499,0.1508,0.134,0.134,28034,0
+MDAIW.US,D,20231108,000000,0.134,0.1604,0.1239,0.134,5357,0
+MDAIW.US,D,20231109,000000,0.134,0.134,0.1116,0.1116,2053,0
+MDAIW.US,D,20231110,000000,0.1583,0.1583,0.1583,0.1583,100,0
+MDAIW.US,D,20231113,000000,0.1583,0.1583,0.12,0.13,30082,0
+MDAIW.US,D,20231114,000000,0.124001,0.1449,0.124,0.1438,6412,0
+MDAIW.US,D,20231115,000000,0.13,0.1312,0.13,0.1312,8716,0
+MDAIW.US,D,20231117,000000,0.134101,0.134101,0.126,0.13,9620,0
+MDAIW.US,D,20231120,000000,0.13,0.13,0.12,0.12,3876,0
+MDAIW.US,D,20231121,000000,0.121,0.121,0.1025,0.1025,4785,0
+MDAIW.US,D,20231122,000000,0.115,0.119,0.1025,0.119,4104,0
+MDAIW.US,D,20231124,000000,0.104,0.1499,0.1,0.1499,81222,0
+MDAIW.US,D,20231128,000000,0.1188,0.150836,0.1188,0.150836,24891,0
+MDAIW.US,D,20231129,000000,0.137101,0.1527,0.1299,0.1527,48831,0
+MDAIW.US,D,20231130,000000,0.1222,0.131,0.122,0.1222,53599,0
+MDAIW.US,D,20231201,000000,0.1367,0.1934,0.1367,0.166,22581,0
+MDAIW.US,D,20231204,000000,0.175,0.175,0.1467,0.1493,17688,0
+MDAIW.US,D,20231205,000000,0.1454,0.1519,0.14,0.141,13305,0
+MDAIW.US,D,20231206,000000,0.14,0.1582,0.14,0.1414,5060,0
+MDAIW.US,D,20231207,000000,0.1222,0.1222,0.1222,0.1222,120,0
+MDAIW.US,D,20231211,000000,0.14,0.14,0.126,0.13,18478,0
+MDAIW.US,D,20231213,000000,0.1299,0.1299,0.1299,0.1299,74084,0
+MDAIW.US,D,20231214,000000,0.25,0.26,0.186651,0.195,859037,0
+MDAIW.US,D,20231215,000000,0.2999,0.2999,0.193996,0.1947,145878,0
+MDAIW.US,D,20231218,000000,0.2,0.2699,0.2,0.2399,213585,0
+MDAIW.US,D,20231219,000000,0.29,0.2974,0.2114,0.24,101151,0
+MDAIW.US,D,20231220,000000,0.25,0.2525,0.23,0.235,149661,0
+MDAIW.US,D,20231221,000000,0.2994,0.2994,0.212686,0.2599,32135,0
+MDAIW.US,D,20231222,000000,0.25,0.25,0.215,0.2296,37600,0
+MDAIW.US,D,20231226,000000,0.2949,0.2949,0.24,0.24,15490,0
+MDAIW.US,D,20231227,000000,0.2985,0.2985,0.22,0.25,66883,0
+MDAIW.US,D,20231228,000000,0.2949,0.2949,0.2,0.2,43929,0
+MDAIW.US,D,20231229,000000,0.23,0.2499,0.204,0.21,37567,0
+MDAIW.US,D,20240102,000000,0.2297,0.2499,0.2087,0.2385,40142,0
+MDAIW.US,D,20240103,000000,0.2386,0.248944,0.2303,0.243699,85456,0
+MDAIW.US,D,20240104,000000,0.25,0.284,0.24,0.24,43647,0
+MDAIW.US,D,20240105,000000,0.2699,0.2749,0.24,0.2475,38762,0
+MDAIW.US,D,20240108,000000,0.2549,0.274651,0.245,0.25,77001,0
+MDAIW.US,D,20240109,000000,0.27,0.27,0.249899,0.249899,11019,0
+MDAIW.US,D,20240110,000000,0.2674,0.2676,0.246,0.253,31624,0
+MDAIW.US,D,20240111,000000,0.2499,0.2598,0.247949,0.25,52796,0
+MDAIW.US,D,20240112,000000,0.3894,0.3895,0.227,0.247,96572,0
+MDAIW.US,D,20240116,000000,0.2499,0.2723,0.22,0.231,45558,0
+MDAIW.US,D,20240117,000000,0.24,0.25,0.23,0.23,30397,0
+MDAIW.US,D,20240118,000000,0.23,0.230101,0.21,0.2299,40378,0
+MDAIW.US,D,20240119,000000,0.205,0.22,0.205,0.214,3895,0
+MDAIW.US,D,20240122,000000,0.210101,0.217601,0.21,0.21,31103,0
+MDAIW.US,D,20240123,000000,0.2239,0.2239,0.211,0.211,3864,0
+MDAIW.US,D,20240124,000000,0.2239,0.2239,0.21,0.21,16617,0
+MDAIW.US,D,20240125,000000,0.2239,0.2239,0.21,0.211,13072,0
+MDAIW.US,D,20240126,000000,0.22,0.2349,0.209501,0.224,25517,0
+MDAIW.US,D,20240129,000000,0.2696,0.2697,0.2151,0.2151,22195,0
+MDAIW.US,D,20240130,000000,0.24,0.24,0.19,0.1901,223952,0
+MDAIW.US,D,20240131,000000,0.1901,0.2,0.163,0.1651,69415,0
+MDAIW.US,D,20240201,000000,0.17,0.2375,0.1599,0.18,42752,0
+MDAIW.US,D,20240202,000000,0.1919,0.1919,0.1651,0.18,20834,0
+MDAIW.US,D,20240205,000000,0.16,0.18,0.16,0.18,23225,0
+MDAIW.US,D,20240206,000000,0.177,0.18,0.1634,0.1799,7724,0
+MDAIW.US,D,20240207,000000,0.19,0.19,0.1624,0.185464,18228,0
+MDAIW.US,D,20240208,000000,0.1626,0.23,0.1615,0.2299,22390,0
+MDAIW.US,D,20240209,000000,0.227,0.2349,0.194549,0.2293,43099,0
+MDAIW.US,D,20240212,000000,0.227,0.2398,0.16,0.1754,44563,0
+MDAIW.US,D,20240213,000000,0.17,0.225,0.17,0.200617,22928,0
+MDAIW.US,D,20240214,000000,0.180101,0.2125,0.155,0.1899,17012,0
+MDAIW.US,D,20240215,000000,0.191,0.21,0.17,0.17,16318,0
+MDAIW.US,D,20240216,000000,0.22,0.2374,0.199999,0.2199,15732,0
+MDAIW.US,D,20240220,000000,0.2325,0.2325,0.18,0.2173,14351,0
+MDAIW.US,D,20240221,000000,0.2197,0.2197,0.192101,0.192101,600,0
+MDAIW.US,D,20240222,000000,0.19,0.221,0.1893,0.19,22718,0
+MDAIW.US,D,20240223,000000,0.21,0.2299,0.21,0.2181,27818,0
+MDAIW.US,D,20240226,000000,0.22,0.22,0.2181,0.2197,16286,0
+MDAIW.US,D,20240227,000000,0.2099,0.235,0.2099,0.2099,26999,0
+MDAIW.US,D,20240228,000000,0.200101,0.2302,0.200101,0.227399,8320,0
+MDAIW.US,D,20240229,000000,0.2238,0.2249,0.1975,0.1975,3501,0
+MDAIW.US,D,20240301,000000,0.1975,0.23,0.1975,0.22,21465,0
+MDAIW.US,D,20240304,000000,0.22,0.25,0.22,0.24,87250,0
+MDAIW.US,D,20240305,000000,0.2399,0.24,0.2,0.2,36188,0
+MDAIW.US,D,20240306,000000,0.235,0.235,0.2021,0.227,22193,0
+MDAIW.US,D,20240307,000000,0.227,0.2278,0.205,0.2249,15400,0
+MDAIW.US,D,20240308,000000,0.225,0.225,0.191,0.2102,10574,0
+MDAIW.US,D,20240311,000000,0.19,0.223,0.19,0.2044,12248,0
+MDAIW.US,D,20240312,000000,0.226,0.25,0.181,0.1995,53889,0
+MDAIW.US,D,20240313,000000,0.183,0.25,0.183,0.2371,54955,0
+MDAIW.US,D,20240314,000000,0.24,0.25,0.202,0.235,60634,0
+MDAIW.US,D,20240315,000000,0.24,0.2948,0.22,0.2525,452003,0
+MDAIW.US,D,20240318,000000,0.27,0.29,0.191,0.23,300738,0
+MDAIW.US,D,20240319,000000,0.215,0.23,0.165,0.19,100543,0
+MDAIW.US,D,20240320,000000,0.2,0.2298,0.17,0.2162,102263,0
+MDAIW.US,D,20240321,000000,0.2,0.2298,0.2,0.2298,81555,0
+MDAIW.US,D,20240322,000000,0.2296,0.2482,0.202,0.2248,48646,0
+MDAIW.US,D,20240325,000000,0.2276,0.228,0.21855,0.21905,22546,0
+MDAIW.US,D,20240326,000000,0.2121,0.228,0.2,0.2125,15088,0
+MDAIW.US,D,20240327,000000,0.200201,0.225,0.17,0.1807,104002,0
+MDAIW.US,D,20240328,000000,0.17,0.21,0.16,0.21,70825,0
+MDAIW.US,D,20240401,000000,0.189,0.21,0.17,0.1799,176262,0
+MDAIW.US,D,20240402,000000,0.18,0.185,0.16,0.185,33679,0
+MDAIW.US,D,20240403,000000,0.1895,0.1895,0.166101,0.170001,24594,0
+MDAIW.US,D,20240404,000000,0.1839,0.187799,0.171,0.1727,94619,0
+MDAIW.US,D,20240405,000000,0.171,0.187699,0.17,0.175,68686,0
+MDAIW.US,D,20240408,000000,0.1701,0.1702,0.17,0.17,6424,0
+MDAIW.US,D,20240409,000000,0.1614,0.166,0.156,0.164999,26300,0
+MDAIW.US,D,20240410,000000,0.18,0.18,0.160101,0.17,11517,0
+MDAIW.US,D,20240411,000000,0.16,0.1772,0.152,0.154,45361,0
+MDAIW.US,D,20240412,000000,0.1698,0.1698,0.1561,0.160925,9052,0
+MDAIW.US,D,20240415,000000,0.18,0.18,0.15,0.15,40104,0
+MDAIW.US,D,20240416,000000,0.15,0.1513,0.15,0.15,25700,0
+MDAIW.US,D,20240417,000000,0.15,0.150528,0.15,0.15,17358,0
+MDAIW.US,D,20240418,000000,0.15,0.16,0.144,0.144,16630,0
+MDAIW.US,D,20240419,000000,0.1454,0.1575,0.1302,0.1302,45697,0
+MDAIW.US,D,20240422,000000,0.1351,0.15,0.1351,0.15,7833,0
+MDAIW.US,D,20240423,000000,0.1498,0.1498,0.14,0.1497,15352,0
+MDAIW.US,D,20240424,000000,0.1506,0.155,0.1396,0.15,13923,0
+MDAIW.US,D,20240425,000000,0.14,0.1549,0.13,0.15,37916,0
+MDAIW.US,D,20240426,000000,0.1465,0.16,0.1424,0.16,10740,0
+MDAIW.US,D,20240429,000000,0.1516,0.16,0.13,0.1575,23679,0
+MDAIW.US,D,20240430,000000,0.13,0.1598,0.13,0.1574,25914,0
+MDAIW.US,D,20240501,000000,0.1319,0.155,0.1319,0.1352,20186,0
+MDAIW.US,D,20240502,000000,0.14,0.15,0.14,0.15,3108,0
+MDAIW.US,D,20240503,000000,0.1352,0.142601,0.12,0.13,25443,0
+MDAIW.US,D,20240506,000000,0.14,0.1439,0.14,0.1401,8690,0
+MDAIW.US,D,20240507,000000,0.1398,0.1398,0.12,0.1328,3601,0
+MDAIW.US,D,20240508,000000,0.121,0.1326,0.12,0.121,13943,0
+MDAIW.US,D,20240509,000000,0.1375,0.165,0.13,0.145,14695,0
+MDAIW.US,D,20240510,000000,0.18,0.18,0.13,0.1485,21708,0
+MDAIW.US,D,20240513,000000,0.145,0.1455,0.14,0.1455,9059,0
+MDAIW.US,D,20240514,000000,0.141,0.145,0.141,0.143,5668,0
+MDAIW.US,D,20240515,000000,0.15,0.154999,0.15,0.154999,9166,0
+MDAIW.US,D,20240516,000000,0.15,0.1501,0.15,0.15,1919,0
+MDAIW.US,D,20240517,000000,0.15,0.1525,0.15,0.1525,118325,0
+MDAIW.US,D,20240520,000000,0.15,0.15,0.135,0.135,61729,0
+MDAIW.US,D,20240521,000000,0.135,0.135,0.1235,0.1235,15711,0
+MDAIW.US,D,20240522,000000,0.122,0.1271,0.11,0.1262,59906,0
+MDAIW.US,D,20240523,000000,0.13,0.1351,0.12,0.12,13462,0
+MDAIW.US,D,20240524,000000,0.12,0.132899,0.113,0.1134,9882,0
+MDAIW.US,D,20240528,000000,0.1167,0.1176,0.106,0.109899,26513,0
+MDAIW.US,D,20240529,000000,0.1119,0.12,0.1064,0.12,57681,0
+MDAIW.US,D,20240530,000000,0.119899,0.1199,0.1099,0.1199,11357,0
+MDAIW.US,D,20240531,000000,0.12,0.12,0.0752,0.095,75905,0
+MDAIW.US,D,20240603,000000,0.095101,0.095101,0.0883,0.09,13639,0
+MDAIW.US,D,20240604,000000,0.09,0.0999,0.08995,0.08995,26439,0
+MDAIW.US,D,20240605,000000,0.085,0.1,0.08,0.08,35000,0
+MDAIW.US,D,20240606,000000,0.095,0.095,0.0801,0.0947,8670,0
+MDAIW.US,D,20240607,000000,0.0909,0.0947,0.0901,0.0901,7433,0
+MDAIW.US,D,20240610,000000,0.090101,0.0904,0.09,0.09,3430,0
+MDAIW.US,D,20240611,000000,0.0901,0.1,0.09,0.091,21238,0
+MDAIW.US,D,20240612,000000,0.090101,0.11,0.09,0.11,15337,0
+MDAIW.US,D,20240613,000000,0.115,0.16,0.095,0.1553,75742,0
+MDAIW.US,D,20240614,000000,0.164,0.1927,0.164,0.175,119812,0
+MDAIW.US,D,20240617,000000,0.18,0.1931,0.17,0.1796,19684,0
+MDAIW.US,D,20240618,000000,0.195,0.195,0.1701,0.181948,4452,0
+MDAIW.US,D,20240620,000000,0.17,0.1924,0.17,0.1895,9348,0
+MDAIW.US,D,20240621,000000,0.185,0.185,0.17,0.18299,7901,0
+MDAIW.US,D,20240624,000000,0.195,0.195,0.17,0.17,7665,0
+MDAIW.US,D,20240625,000000,0.17,0.1832,0.165,0.1832,10012,0
+MDAIW.US,D,20240626,000000,0.1832,0.1832,0.1832,0.1832,300,0
+MDAIW.US,D,20240627,000000,0.17,0.1741,0.1666,0.1741,2766,0
+MDAIW.US,D,20240701,000000,0.1872,0.1891,0.1776,0.189,24655,0
+MDAIW.US,D,20240702,000000,0.189,0.189,0.18,0.1818,6006,0
+MDAIW.US,D,20240703,000000,0.18,0.18,0.18,0.18,3370,0
+MDAIW.US,D,20240705,000000,0.1988,0.199,0.165,0.1898,11230,0
+MDAIW.US,D,20240709,000000,0.18,0.18,0.1257,0.1281,30755,0
+MDAIW.US,D,20240710,000000,0.13,0.1446,0.13,0.144,6014,0
+MDAIW.US,D,20240711,000000,0.144,0.1441,0.144,0.1441,3810,0
+MDAIW.US,D,20240712,000000,0.1441,0.1555,0.1225,0.122564,21735,0
+MDAIW.US,D,20240715,000000,0.12,0.13,0.12,0.13,3881,0
+MDAIW.US,D,20240716,000000,0.134899,0.137251,0.1175,0.1176,25433,0
+MDAIW.US,D,20240717,000000,0.115,0.165,0.115,0.165,4118,0
+MDAIW.US,D,20240719,000000,0.1151,0.1151,0.1151,0.1151,150,0
+MDAIW.US,D,20240722,000000,0.11,0.1322,0.11,0.1252,9167,0
+MDAIW.US,D,20240723,000000,0.1499,0.1499,0.125,0.1325,6400,0
+MDAIW.US,D,20240725,000000,0.133749,0.134399,0.133749,0.134399,1118,0
+MDAIW.US,D,20240726,000000,0.135,0.135,0.1123,0.1204,18225,0
+MDAIW.US,D,20240729,000000,0.1201,0.1201,0.1201,0.1201,100,0
+MDAIW.US,D,20240730,000000,0.12,0.1297,0.12,0.1289,12709,0
+MDAIW.US,D,20240731,000000,0.129,0.13,0.129,0.1295,5082,0
+MDAIW.US,D,20240802,000000,0.129,0.129,0.129,0.129,813,0
+MDAIW.US,D,20240805,000000,0.129,0.1291,0.125,0.129,11476,0
+MDAIW.US,D,20240806,000000,0.1321,0.1334,0.1321,0.1334,20996,0
+MDAIW.US,D,20240809,000000,0.155,0.17,0.155,0.155,14293,0
+MDAIW.US,D,20240812,000000,0.17,0.18,0.1438,0.1438,21658,0
+MDAIW.US,D,20240813,000000,0.15,0.1584,0.1342,0.1342,5445,0
+MDAIW.US,D,20240814,000000,0.1875,0.1875,0.1875,0.1875,3060,0
+MDAIW.US,D,20240815,000000,0.12,0.16,0.12,0.1499,69661,0
+MDAIW.US,D,20240816,000000,0.1501,0.180101,0.1501,0.180101,19199,0
+MDAIW.US,D,20240819,000000,0.18,0.1801,0.17,0.18,8622,0
+MDAIW.US,D,20240820,000000,0.16,0.1809,0.16,0.16,5575,0
+MDAIW.US,D,20240821,000000,0.1616,0.1616,0.1324,0.157549,4250,0
+MDAIW.US,D,20240822,000000,0.181,0.181,0.135401,0.18,6436,0
+MDAIW.US,D,20240823,000000,0.1616,0.1616,0.135,0.140197,32733,0
+MDAIW.US,D,20240827,000000,0.1584,0.165,0.1444,0.165,11589,0
+MDAIW.US,D,20240828,000000,0.155,0.1575,0.13,0.13,132988,0
+MDAIW.US,D,20240829,000000,0.136599,0.136599,0.1201,0.125,12706,0
+MDAIW.US,D,20240830,000000,0.12,0.129999,0.12,0.1202,7375,0
+MDAIW.US,D,20240903,000000,0.1214,0.13,0.12,0.13,3326,0
+MDAIW.US,D,20240904,000000,0.1386,0.1399,0.12,0.13,3188,0
+MDAIW.US,D,20240905,000000,0.1204,0.1399,0.12,0.12,12113,0
+MDAIW.US,D,20240910,000000,0.1385,0.14,0.1262,0.1399,5160,0
+MDAIW.US,D,20240911,000000,0.1399,0.14,0.1397,0.1397,9659,0
+MDAIW.US,D,20240912,000000,0.14245,0.145,0.1399,0.145,1515,0
+MDAIW.US,D,20240913,000000,0.1399,0.145,0.1399,0.1399,5492,0
+MDAIW.US,D,20240916,000000,0.145,0.1499,0.1436,0.1499,57540,0
+MDAIW.US,D,20240917,000000,0.147,0.1499,0.147,0.1499,7280,0
+MDAIW.US,D,20240918,000000,0.147,0.148999,0.147,0.148999,2464,0
+MDAIW.US,D,20240919,000000,0.148,0.1597,0.14,0.1414,2915,0
+MDAIW.US,D,20240920,000000,0.14,0.1475,0.14,0.1451,6548,0
+MDAIW.US,D,20240923,000000,0.14,0.1474,0.14,0.1474,7375,0
+MDAIW.US,D,20240924,000000,0.14,0.1497,0.14,0.140101,6027,0
+MDAIW.US,D,20240925,000000,0.14,0.15,0.1,0.1399,106741,0
+MDAIW.US,D,20240926,000000,0.12,0.1379,0.1188,0.132,27499,0
+MDAIW.US,D,20240927,000000,0.1,0.132,0.1,0.1188,10956,0
+MDAIW.US,D,20240930,000000,0.125,0.125,0.125,0.125,862,0
+MDAIW.US,D,20241001,000000,0.13,0.13,0.1,0.1001,8915,0
+MDAIW.US,D,20241002,000000,0.1089,0.11,0.1001,0.1001,5489,0
+MDAIW.US,D,20241003,000000,0.1098,0.1098,0.0901,0.096,7455,0
+MDAIW.US,D,20241004,000000,0.1,0.11,0.1,0.11,4257,0
+MDAIW.US,D,20241007,000000,0.1,0.12,0.1,0.11,13365,0
+MDAIW.US,D,20241008,000000,0.11,0.13,0.11,0.121101,16110,0
+MDAIW.US,D,20241009,000000,0.121,0.1354,0.121,0.1354,1817,0
+MDAIW.US,D,20241010,000000,0.1366,0.14,0.1336,0.13525,5973,0
+MDAIW.US,D,20241011,000000,0.1399,0.14,0.121,0.13,6135,0
+MDAIW.US,D,20241014,000000,0.1306,0.1306,0.1222,0.1222,2080,0
+MDAIW.US,D,20241015,000000,0.1306,0.1306,0.126,0.126,3948,0
+MDAIW.US,D,20241016,000000,0.139899,0.139899,0.121,0.121,19384,0
+MDAIW.US,D,20241017,000000,0.1,0.1248,0.1,0.124,17493,0
+MDAIW.US,D,20241018,000000,0.101,0.11,0.1,0.11,7958,0
+MDAIW.US,D,20241021,000000,0.102,0.1169,0.1,0.105,39010,0
+MDAIW.US,D,20241022,000000,0.1188,0.12,0.1,0.108,25396,0
+MDAIW.US,D,20241023,000000,0.112899,0.112899,0.108,0.1115,1916,0
+MDAIW.US,D,20241024,000000,0.108,0.1085,0.1,0.1,7293,0
+MDAIW.US,D,20241025,000000,0.1089,0.1198,0.1,0.1088,18050,0
+MDAIW.US,D,20241028,000000,0.1159,0.126,0.1,0.1188,8348,0
+MDAIW.US,D,20241029,000000,0.119999,0.12,0.119999,0.12,3236,0
+MDAIW.US,D,20241030,000000,0.125,0.1251,0.1004,0.1175,4913,0
+MDAIW.US,D,20241031,000000,0.1228,0.14,0.1228,0.131,25848,0
+MDAIW.US,D,20241101,000000,0.1237,0.1331,0.1225,0.128,1804,0
+MDAIW.US,D,20241104,000000,0.1386,0.1429,0.1226,0.1359,8496,0
+MDAIW.US,D,20241105,000000,0.136,0.1499,0.13,0.14,35429,0
+MDAIW.US,D,20241106,000000,0.1497,0.1498,0.1102,0.1324,8513,0
+MDAIW.US,D,20241107,000000,0.1396,0.1497,0.1011,0.126,38293,0
+MDAIW.US,D,20241108,000000,0.1131,0.1498,0.112,0.139,51285,0
+MDAIW.US,D,20241111,000000,0.1398,0.15,0.139,0.14,22908,0
+MDAIW.US,D,20241112,000000,0.139,0.15,0.139,0.1499,21050,0
+MDAIW.US,D,20241113,000000,0.1489,0.1499,0.11,0.1499,32612,0
+MDAIW.US,D,20241114,000000,0.1479,0.15,0.1451,0.1499,18066,0
+MDAIW.US,D,20241115,000000,0.1414,0.15,0.14,0.15,24357,0
+MDAIW.US,D,20241118,000000,0.148,0.15,0.1395,0.1395,5895,0
+MDAIW.US,D,20241119,000000,0.1483,0.149,0.1471,0.148918,2145,0
+MDAIW.US,D,20241120,000000,0.15,0.15,0.13,0.15,9862,0
+MDAIW.US,D,20241121,000000,0.1496,0.1496,0.1,0.1085,119059,0
+MDAIW.US,D,20241122,000000,0.1085,0.1296,0.1085,0.125499,41179,0
+MDAIW.US,D,20241125,000000,0.135,0.1388,0.1201,0.1388,91132,0
+MDAIW.US,D,20241126,000000,0.139,0.4,0.139,0.34,1460789,0
+MDAIW.US,D,20241127,000000,0.3505,0.38,0.3151,0.35,284742,0
+MDAIW.US,D,20241129,000000,0.33,0.598,0.32,0.395,259185,0
+MDAIW.US,D,20241202,000000,0.4,0.7,0.4,0.5638,767315,0
+MDAIW.US,D,20241203,000000,0.6,0.61,0.425,0.51,314691,0
+MDAIW.US,D,20241204,000000,0.45,0.51,0.396,0.5,328375,0
+MDAIW.US,D,20241205,000000,0.48,0.5,0.4301,0.4503,188848,0
+MDAIW.US,D,20241206,000000,0.45,0.5699,0.45,0.4852,167972,0
+MDAIW.US,D,20241209,000000,0.5,0.549,0.48,0.4894,97828,0
+MDAIW.US,D,20241210,000000,0.4637,0.4797,0.45,0.45,62564,0
+MDAIW.US,D,20241211,000000,0.45,0.555,0.4075,0.505,121994,0
+MDAIW.US,D,20241212,000000,0.5346,0.5699,0.4694,0.54,98339,0
+MDAIW.US,D,20241213,000000,0.4444,0.492501,0.4412,0.465,40304,0
+MDAIW.US,D,20241216,000000,0.465,0.54,0.465,0.5175,75718,0
+MDAIW.US,D,20241217,000000,0.51,0.5276,0.5,0.5222,17240,0
+MDAIW.US,D,20241218,000000,0.5227,0.5227,0.4674,0.4699,93360,0
+MDAIW.US,D,20241219,000000,0.4752,0.48,0.42,0.4275,67215,0
+MDAIW.US,D,20241220,000000,0.4271,0.48,0.4271,0.4725,53691,0
+MDAIW.US,D,20241223,000000,0.4725,0.51,0.4501,0.4581,54380,0
+MDAIW.US,D,20241224,000000,0.46,0.5279,0.46,0.4778,5069,0
+MDAIW.US,D,20241226,000000,0.48,0.6325,0.48,0.6,242042,0
+MDAIW.US,D,20241227,000000,0.66,0.7799,0.6,0.7075,303894,0
+MDAIW.US,D,20241230,000000,0.74,0.9,0.7,0.855,378720,0
+MDAIW.US,D,20241231,000000,0.86,0.89,0.621,0.76,144286,0
+MDAIW.US,D,20250102,000000,0.76,0.76,0.542,0.565,140915,0
+MDAIW.US,D,20250103,000000,0.57,0.78,0.5625,0.699674,171586,0
+MDAIW.US,D,20250106,000000,0.68,0.75,0.605001,0.7148,111382,0
+MDAIW.US,D,20250107,000000,0.7,0.7075,0.599999,0.6,97365,0
+MDAIW.US,D,20250108,000000,0.6,0.6361,0.5,0.5003,51996,0
+MDAIW.US,D,20250110,000000,0.51,0.54,0.4676,0.520101,64724,0
+MDAIW.US,D,20250113,000000,0.5,0.520001,0.495001,0.51,25045,0
+MDAIW.US,D,20250114,000000,0.5,0.5099,0.421101,0.4231,44865,0
+MDAIW.US,D,20250115,000000,0.4101,0.539899,0.4101,0.479899,3101,0
+MDAIW.US,D,20250116,000000,0.49,0.51,0.475,0.4806,20336,0
+MDAIW.US,D,20250117,000000,0.42,0.4585,0.4172,0.4584,260037,0
+MDAIW.US,D,20250121,000000,0.4465,0.4548,0.415,0.449899,32482,0
+MDAIW.US,D,20250122,000000,0.52,0.54,0.4752,0.477,89195,0
+MDAIW.US,D,20250123,000000,0.48,0.54,0.46,0.5298,52396,0
+MDAIW.US,D,20250124,000000,0.499485,0.54,0.4575,0.4575,25874,0
+MDAIW.US,D,20250127,000000,0.4026,0.4413,0.4026,0.42,25548,0
+MDAIW.US,D,20250128,000000,0.48875,0.48875,0.42,0.4738,5535,0
+MDAIW.US,D,20250129,000000,0.44,0.4851,0.43,0.44,10594,0
+MDAIW.US,D,20250130,000000,0.46,0.4675,0.4211,0.439999,3326,0
+MDAIW.US,D,20250131,000000,0.440001,0.5,0.42,0.4599,43797,0
+MDAIW.US,D,20250203,000000,0.41,0.458733,0.41,0.4551,5705,0
+MDAIW.US,D,20250204,000000,0.4518,0.4909,0.45,0.45,17465,0
+MDAIW.US,D,20250205,000000,0.470001,0.512188,0.44,0.46955,10454,0
+MDAIW.US,D,20250206,000000,0.487,0.5,0.4746,0.5,17221,0
+MDAIW.US,D,20250207,000000,0.54,0.54,0.4725,0.4725,16020,0
+MDAIW.US,D,20250210,000000,0.5216,0.5774,0.501408,0.5667,41830,0
+MDAIW.US,D,20250211,000000,0.5688,0.57,0.5252,0.5252,7002,0
+MDAIW.US,D,20250212,000000,0.5045,0.53,0.5,0.5,6096,0
+MDAIW.US,D,20250213,000000,0.5774,0.5798,0.5,0.52,20772,0
+MDAIW.US,D,20250214,000000,0.5021,0.5021,0.44,0.48,46474,0
+MDAIW.US,D,20250218,000000,0.45,0.474999,0.45,0.46,20001,0
+MDAIW.US,D,20250219,000000,0.47,0.4799,0.45,0.4699,17525,0
+MDAIW.US,D,20250220,000000,0.465,0.4799,0.465,0.4724,10314,0
+MDAIW.US,D,20250221,000000,0.49,0.49,0.49,0.49,278,0
+MDAIW.US,D,20250224,000000,0.465,0.5,0.465,0.5,8807,0
+MDAIW.US,D,20250225,000000,0.5,0.5,0.465,0.465,10034,0
+MDAIW.US,D,20250226,000000,0.465,0.5125,0.43,0.43,77446,0
+MDAIW.US,D,20250227,000000,0.445,0.5025,0.43,0.43,22781,0
+MDAIW.US,D,20250228,000000,0.43,0.43,0.43,0.43,542,0
+MDAIW.US,D,20250303,000000,0.429999,0.44,0.3895,0.4,14864,0
+MDAIW.US,D,20250304,000000,0.38,0.53,0.3513,0.4624,60736,0
+MDAIW.US,D,20250305,000000,0.41,0.4156,0.3116,0.4,35011,0
+MDAIW.US,D,20250306,000000,0.38,0.3994,0.38,0.3988,4238,0
+MDAIW.US,D,20250307,000000,0.3861,0.4199,0.3347,0.389349,14873,0
+MDAIW.US,D,20250310,000000,0.4158,0.42,0.35,0.37,7050,0
+MDAIW.US,D,20250311,000000,0.35,0.4003,0.33,0.3675,35598,0
+MDAIW.US,D,20250312,000000,0.36,0.4215,0.3438,0.38,11589,0
+MDAIW.US,D,20250313,000000,0.45,0.45,0.3,0.3607,36982,0
+MDAIW.US,D,20250314,000000,0.36,0.4276,0.36,0.415,16329,0
+MDAIW.US,D,20250317,000000,0.4319,0.49,0.375,0.48,60026,0
+MDAIW.US,D,20250318,000000,0.4739,0.5,0.4375,0.5,1309,0
+MDAIW.US,D,20250319,000000,0.505,0.505,0.46,0.46,16027,0
+MDAIW.US,D,20250320,000000,0.472844,0.4875,0.440001,0.45,5053,0
+MDAIW.US,D,20250321,000000,0.46,0.48,0.45,0.450001,18064,0
+MDAIW.US,D,20250324,000000,0.42,0.463,0.3,0.3994,92583,0
+MDAIW.US,D,20250325,000000,0.4467,0.4467,0.4467,0.4467,671,0
+MDAIW.US,D,20250326,000000,0.38,0.4,0.36,0.36,46450,0
+MDAIW.US,D,20250327,000000,0.4,0.4059,0.33,0.3725,102302,0
+MDAIW.US,D,20250328,000000,0.385,0.385,0.29,0.29,9322,0
+MDAIW.US,D,20250331,000000,0.29,0.3089,0.2561,0.2568,21725,0
+MDAIW.US,D,20250401,000000,0.26,0.3,0.2574,0.2655,5504,0
+MDAIW.US,D,20250402,000000,0.2625,0.33,0.2625,0.33,6205,0
+MDAIW.US,D,20250403,000000,0.28,0.2901,0.26,0.286414,26987,0
+MDAIW.US,D,20250404,000000,0.275,0.275,0.257001,0.267501,1924,0
+MDAIW.US,D,20250407,000000,0.26,0.2901,0.26,0.28,17379,0
+MDAIW.US,D,20250408,000000,0.27,0.2901,0.27,0.2901,38421,0
+MDAIW.US,D,20250409,000000,0.2701,0.325,0.2701,0.2701,61047,0
+MDAIW.US,D,20250410,000000,0.2701,0.3125,0.2701,0.3,4800,0
+MDAIW.US,D,20250411,000000,0.294,0.297,0.2856,0.297,2445,0
+MDAIW.US,D,20250414,000000,0.32,0.34,0.3004,0.3004,19400,0
+MDAIW.US,D,20250415,000000,0.3399,0.3399,0.31,0.31,40000,0
+MDAIW.US,D,20250416,000000,0.286,0.325,0.286,0.2983,14939,0
+MDAIW.US,D,20250417,000000,0.31,0.337,0.2781,0.31,2620,0
+MDAIW.US,D,20250421,000000,0.2801,0.33,0.27,0.27,3794,0
+MDAIW.US,D,20250422,000000,0.2698,0.2698,0.2698,0.2698,723,0
+MDAIW.US,D,20250423,000000,0.3105,0.3105,0.26,0.2824,12044,0
+MDAIW.US,D,20250424,000000,0.284,0.3,0.2601,0.2601,1750,0
+MDAIW.US,D,20250425,000000,0.2948,0.34,0.2936,0.2936,10931,0
+MDAIW.US,D,20250428,000000,0.28,0.3799,0.28,0.3668,35229,0
+MDAIW.US,D,20250429,000000,0.3536,0.375,0.34,0.375,83892,0
+MDAIW.US,D,20250430,000000,0.368,0.371,0.3401,0.371,1468,0
+MDAIW.US,D,20250501,000000,0.3401,0.358499,0.34,0.3402,4441,0
+MDAIW.US,D,20250502,000000,0.3769,0.379,0.3007,0.379,4181,0
+MDAIW.US,D,20250505,000000,0.34,0.343,0.3053,0.3205,20567,0
+MDAIW.US,D,20250506,000000,0.3224,0.342,0.3052,0.3207,9650,0
+MDAIW.US,D,20250507,000000,0.3064,0.3064,0.2801,0.3,11405,0
+MDAIW.US,D,20250508,000000,0.2899,0.293,0.2801,0.293,3977,0
+MDAIW.US,D,20250509,000000,0.2702,0.3109,0.26,0.3099,15977,0
+MDAIW.US,D,20250512,000000,0.31,0.3418,0.26,0.3,20982,0
+MDAIW.US,D,20250513,000000,0.3,0.379,0.26,0.33,90738,0
+MDAIW.US,D,20250514,000000,0.318,0.318,0.27,0.3,18739,0
+MDAIW.US,D,20250515,000000,0.315,0.32,0.216,0.32,59321,0
+MDAIW.US,D,20250516,000000,0.3,0.314,0.262,0.314,16131,0
+MDAIW.US,D,20250519,000000,0.3,0.3,0.285,0.29,4100,0
+MDAIW.US,D,20250520,000000,0.29,0.32,0.2899,0.295,26055,0
+MDAIW.US,D,20250521,000000,0.3,0.3056,0.285,0.29,17646,0
+MDAIW.US,D,20250522,000000,0.2869,0.2899,0.283,0.2886,1446,0
+MDAIW.US,D,20250523,000000,0.289899,0.33,0.283,0.29,36661,0
+MDAIW.US,D,20250527,000000,0.329998,0.33,0.288,0.316,8543,0
+MDAIW.US,D,20250528,000000,0.315001,0.379,0.3,0.379,24518,0
+MDAIW.US,D,20250529,000000,0.3724,0.4575,0.36,0.3695,14907,0
+MDAIW.US,D,20250530,000000,0.339999,0.37,0.3025,0.37,8780,0
+MDAIW.US,D,20250602,000000,0.3075,0.35,0.3075,0.35,4783,0
+MDAIW.US,D,20250603,000000,0.34,0.4328,0.34,0.3427,49756,0
+MDAIW.US,D,20250604,000000,0.418751,0.4525,0.38,0.38,9887,0
+MDAIW.US,D,20250605,000000,0.3704,0.48,0.37,0.4301,11472,0
+MDAIW.US,D,20250606,000000,0.47,0.520001,0.4225,0.51,71442,0
+MDAIW.US,D,20250609,000000,0.534999,0.6043,0.52,0.6,78081,0
+MDAIW.US,D,20250610,000000,0.60915,0.60915,0.5199,0.59,16928,0
+MDAIW.US,D,20250611,000000,0.59,0.6,0.5351,0.5897,21282,0
+MDAIW.US,D,20250612,000000,0.58,0.5975,0.5424,0.58,8470,0
+MDAIW.US,D,20250613,000000,0.544149,0.575,0.501,0.5011,13314,0
+MDAIW.US,D,20250616,000000,0.52,0.5975,0.52,0.52,8360,0
+MDAIW.US,D,20250617,000000,0.5799,0.5799,0.46,0.4732,6530,0
+MDAIW.US,D,20250618,000000,0.466,0.5608,0.465,0.5608,26025,0
+MDAIW.US,D,20250620,000000,0.547,0.5799,0.4977,0.54,3849,0
+MDAIW.US,D,20250623,000000,0.56,0.60375,0.47,0.4958,9016,0
+MDAIW.US,D,20250624,000000,0.55,0.5672,0.55,0.55,1246,0
+MDAIW.US,D,20250625,000000,0.5499,0.55,0.5,0.53,21421,0
+MDAIW.US,D,20250626,000000,0.5297,0.55,0.5001,0.5001,6693,0
+MDAIW.US,D,20250627,000000,0.5,0.65,0.4585,0.584,116255,0
+MDAIW.US,D,20250630,000000,0.523,0.7001,0.523,0.7,58404,0
+MDAIW.US,D,20250701,000000,0.7,0.8053,0.7,0.8022,95655,0
+MDAIW.US,D,20250702,000000,0.7776,0.81,0.71,0.78,36651,0
+MDAIW.US,D,20250703,000000,0.75,0.8375,0.64,0.81675,11930,0
+MDAIW.US,D,20250707,000000,0.8162,0.8208,0.7345,0.7954,14601,0
+MDAIW.US,D,20250708,000000,0.7411,0.85,0.74,0.8497,39536,0
+MDAIW.US,D,20250709,000000,0.7842,1,0.7842,0.97,46782,0
+MDAIW.US,D,20250710,000000,0.955,0.99,0.91,0.97,20465,0
+MDAIW.US,D,20250711,000000,0.9449,0.97,0.9,0.9,58199,0
+MDAIW.US,D,20250714,000000,1,1,0.8261,0.845,108318,0
+MDAIW.US,D,20250715,000000,0.8684,0.975,0.8684,0.888,21324,0
+MDAIW.US,D,20250716,000000,0.844,0.859601,0.82,0.844,3106,0
+MDAIW.US,D,20250717,000000,0.8312,0.844,0.81,0.8431,20198,0
+MDAIW.US,D,20250718,000000,0.796,0.8185,0.7,0.81,41581,0
+MDAIW.US,D,20250721,000000,0.745001,0.8,0.722301,0.76,3792,0
+MDAIW.US,D,20250722,000000,0.7738,0.775,0.719997,0.76,19507,0
+MDAIW.US,D,20250723,000000,0.76,0.829899,0.76,0.76,19225,0
+MDAIW.US,D,20250724,000000,0.7688,0.9221,0.76,0.9148,75116,0
+MDAIW.US,D,20250725,000000,0.96,0.96,0.8302,0.8302,21251,0
+MDAIW.US,D,20250728,000000,0.8816,0.9474,0.8174,0.8885,44974,0
+MDAIW.US,D,20250729,000000,0.871,0.8712,0.8,0.82,23057,0
+MDAIW.US,D,20250730,000000,0.84,0.86,0.8,0.8,7834,0
+MDAIW.US,D,20250731,000000,0.866,0.8767,0.8,0.8,10570,0
+MDAIW.US,D,20250801,000000,0.8,0.84,0.7283,0.77,7655,0
+MDAIW.US,D,20250804,000000,0.78,0.85,0.660001,0.8,17017,0
+MDAIW.US,D,20250805,000000,0.8,0.83,0.69,0.83,386,0
+MDAIW.US,D,20250806,000000,0.83,0.8558,0.76,0.82,14756,0
+MDAIW.US,D,20250807,000000,0.83,0.84,0.8027,0.8027,3933,0
+MDAIW.US,D,20250808,000000,0.7701,0.83,0.75,0.79,12840,0
+MDAIW.US,D,20250811,000000,0.79,0.86,0.74,0.86,6160,0
+MDAIW.US,D,20250812,000000,0.74,0.77,0.67,0.743983,15726,0
+MDAIW.US,D,20250813,000000,0.653,0.730899,0.6,0.62,18801,0
+MDAIW.US,D,20250814,000000,0.64,0.75,0.629999,0.6764,5521,0
+MDAIW.US,D,20250815,000000,0.65,0.7,0.59005,0.7,8249,0
+MDAIW.US,D,20250818,000000,0.6899,0.7,0.677,0.682,5754,0
+MDAIW.US,D,20250819,000000,0.769899,0.769899,0.65,0.75,8997,0
+MDAIW.US,D,20250820,000000,0.622,0.71,0.61,0.61,2681,0
+MDAIW.US,D,20250821,000000,0.639899,0.639899,0.6,0.6,3273,0
+MDAIW.US,D,20250822,000000,0.62,0.649,0.6001,0.61,3421,0
+MDAIW.US,D,20250825,000000,0.6,0.666,0.58,0.64,4154,0
+MDAIW.US,D,20250826,000000,0.6,0.68,0.6,0.6336,3827,0
+MDAIW.US,D,20250827,000000,0.61,0.621964,0.5501,0.6212,6832,0
+MDAIW.US,D,20250828,000000,0.6151,0.62,0.615,0.615,3880,0
+MDAIW.US,D,20250829,000000,0.55,0.6199,0.55,0.5605,1755,0
+MDAIW.US,D,20250902,000000,0.5989,0.5989,0.55,0.55,699,0
+MDAIW.US,D,20250903,000000,0.57,0.5701,0.515,0.523,5737,0
+MDAIW.US,D,20250904,000000,0.564,0.564,0.51,0.52,3579,0
+MDAIW.US,D,20250905,000000,0.5392,0.5392,0.4775,0.5,6214,0
+MDAIW.US,D,20250908,000000,0.49,0.554,0.49,0.54,11112,0
+MDAIW.US,D,20250909,000000,0.53,0.54,0.53,0.53,1956,0
+MDAIW.US,D,20250910,000000,0.554,0.61,0.54,0.5732,5196,0
+MDAIW.US,D,20250911,000000,0.5777,0.58,0.5501,0.58,1434,0
+MDAIW.US,D,20250912,000000,0.55,0.59,0.53,0.5499,10693,0
+MDAIW.US,D,20250915,000000,0.5,0.55,0.45,0.52,15210,0
+MDAIW.US,D,20250916,000000,0.500002,0.55,0.500002,0.55,7930,0
+MDAIW.US,D,20250917,000000,0.545,0.70875,0.5445,0.65,26826,0
+MDAIW.US,D,20250918,000000,0.7167,0.75,0.61,0.75,15067,0
+MDAIW.US,D,20250919,000000,0.8,0.8598,0.7235,0.81,36413,0
+MDAIW.US,D,20250922,000000,0.75,0.85,0.7225,0.788,49709,0
+MDAIW.US,D,20250923,000000,0.8095,0.846,0.771,0.7756,18681,0
+MDAIW.US,D,20250924,000000,0.8251,0.85,0.7247,0.745,7172,0
+MDAIW.US,D,20250925,000000,0.74,0.74,0.6797,0.685,1500,0
+MDAIW.US,D,20250926,000000,0.68,0.698,0.570001,0.69,11690,0
+MDAIW.US,D,20250929,000000,0.7,0.759999,0.6,0.6501,46695,0
+MDAIW.US,D,20250930,000000,0.65,0.71,0.65,0.698,15220,0
+MDAIW.US,D,20251001,000000,0.75,0.752028,0.7138,0.739,5107,0
+MDAIW.US,D,20251002,000000,0.737,0.7848,0.7368,0.7368,4074,0
+MDAIW.US,D,20251003,000000,0.79,0.8,0.73,0.76,9428,0
+MDAIW.US,D,20251006,000000,0.8,0.8402,0.7001,0.8402,54825,0
+MDAIW.US,D,20251007,000000,0.763,0.8,0.763,0.7834,3302,0
+MDAIW.US,D,20251008,000000,0.85,0.9,0.8246,0.85,14240,0
+MDAIW.US,D,20251009,000000,0.863,0.863,0.79,0.7989,3916,0
+MDAIW.US,D,20251010,000000,0.82145,0.833,0.682101,0.72,7745,0
+MDAIW.US,D,20251013,000000,0.7363,0.8001,0.7141,0.7422,45605,0
+MDAIW.US,D,20251014,000000,0.75,0.965001,0.616,0.88,221045,0
+MDAIW.US,D,20251015,000000,0.9,1,0.88,0.9084,65235,0
+MDAIW.US,D,20251016,000000,0.8869,0.94,0.75,0.79,55851,0
+MDAIW.US,D,20251017,000000,0.8,0.8,0.756,0.79,2357,0
+MDAIW.US,D,20251020,000000,0.78,1.01,0.78,0.847,185923,0
+MDAIW.US,D,20251021,000000,0.831,0.87,0.7577,0.7582,8539,0
+MDAIW.US,D,20251022,000000,0.91,0.94,0.7351,0.74,39831,0
+MDAIW.US,D,20251023,000000,0.8591,0.93,0.754673,0.93,21383,0
+MDAIW.US,D,20251024,000000,1.01,1.01,0.783,0.9325,43070,0
+MDAIW.US,D,20251027,000000,0.99,1,0.98,0.98,6999,0
+MDAIW.US,D,20251028,000000,0.9791,1,0.7301,0.9305,47152,0
+MDAIW.US,D,20251029,000000,0.92,0.92,0.8,0.8,2201,0
+MDAIW.US,D,20251030,000000,0.8,0.8,0.7,0.73,13125,0
+MDAIW.US,D,20251031,000000,0.7055,0.8,0.7,0.7,4500,0
+MDAIW.US,D,20251103,000000,0.7663,0.8,0.64,0.6401,16062,0
+MDAIW.US,D,20251104,000000,0.7899,0.7998,0.63,0.66805,9047,0
+MDAIW.US,D,20251105,000000,0.67,0.68,0.6176,0.64,4088,0
+MDAIW.US,D,20251106,000000,0.6501,0.68,0.6101,0.6277,6325,0
+MDAIW.US,D,20251107,000000,0.68,0.68,0.4,0.6599,27995,0
+MDAIW.US,D,20251110,000000,0.6,0.6799,0.57,0.6766,10888,0
+MDAIW.US,D,20251111,000000,0.584999,0.67,0.4901,0.5056,40329,0
+MDAIW.US,D,20251112,000000,0.575,0.575,0.4,0.46,152350,0
+MDAIW.US,D,20251113,000000,0.46,0.565,0.46,0.5,43232,0
+MDAIW.US,D,20251114,000000,0.564799,0.564799,0.447,0.447,4627,0
+MDAIW.US,D,20251117,000000,0.51,0.51,0.4401,0.4401,2520,0
+MDAIW.US,D,20251118,000000,0.4401,0.48,0.3901,0.48,21716,0
+MDAIW.US,D,20251119,000000,0.425049,0.4799,0.425049,0.4799,11157,0
+MDAIW.US,D,20251120,000000,0.48,0.5,0.39,0.39,53638,0
+MDAIW.US,D,20251121,000000,0.38,0.4513,0.355,0.3552,40160,0
+MDAIW.US,D,20251124,000000,0.41,0.4183,0.4,0.4139,24649,0
+MDAIW.US,D,20251125,000000,0.41,0.47,0.4,0.4,16072,0
+MDAIW.US,D,20251126,000000,0.4,0.4799,0.39,0.4368,25094,0
+MDAIW.US,D,20251128,000000,0.437,0.437,0.437,0.437,1500,0
+MDAIW.US,D,20251201,000000,0.44,0.44,0.4,0.41,1309,0
+MDAIW.US,D,20251202,000000,0.42,0.4291,0.3775,0.4025,19772,0
+MDAIW.US,D,20251203,000000,0.4141,0.44,0.400001,0.44,19366,0
+MDAIW.US,D,20251204,000000,0.43,0.4838,0.43,0.47,1995,0
+MDAIW.US,D,20251205,000000,0.45,0.4999,0.45,0.4605,8307,0
+MDAIW.US,D,20251208,000000,0.4464,0.479899,0.4464,0.479899,27314,0
+MDAIW.US,D,20251209,000000,0.45,0.5999,0.45,0.52,15584,0
+MDAIW.US,D,20251210,000000,0.52,0.5422,0.4502,0.5045,1553,0
+MDAIW.US,D,20251211,000000,0.5546,0.57,0.5,0.57,5887,0
+MDAIW.US,D,20251212,000000,0.58,0.59,0.5,0.51,3639,0
+MDAIW.US,D,20251215,000000,0.53,0.53,0.4,0.4,14065,0
+MDAIW.US,D,20251216,000000,0.5,0.5,0.4,0.444,1830,0
+MDAIW.US,D,20251217,000000,0.47,0.48,0.4001,0.4001,1125,0
+MDAIW.US,D,20251218,000000,0.4597,0.4598,0.4,0.4,3331,0
+MDAIW.US,D,20251219,000000,0.457,0.459,0.4166,0.4266,5849,0
+MDAIW.US,D,20251222,000000,0.44,0.45,0.39,0.39,11117,0
+MDAIW.US,D,20251223,000000,0.4,0.4589,0.38,0.38,12432,0
+MDAIW.US,D,20251224,000000,0.437,0.4589,0.395,0.41,8156,0
+MDAIW.US,D,20251226,000000,0.4125,0.44,0.386,0.386,12318,0
+MDAIW.US,D,20251229,000000,0.43,0.43,0.379,0.395,20401,0
+MDAIW.US,D,20251230,000000,0.42,0.54,0.409,0.5298,26368,0
+MDAIW.US,D,20251231,000000,0.4783,0.51,0.4191,0.45,4594,0
+MDAIW.US,D,20260102,000000,0.4091,0.5299,0.4024,0.49,9743,0
+MDAIW.US,D,20260105,000000,0.53,0.5499,0.44,0.52059,5986,0
+MDAIW.US,D,20260106,000000,0.460101,0.55,0.460101,0.5,13319,0
+MDAIW.US,D,20260107,000000,0.5341,0.65,0.49,0.49,74264,0
+MDAIW.US,D,20260108,000000,0.5,0.5,0.47,0.47,3718,0
+MDAIW.US,D,20260109,000000,0.46,0.4849,0.45,0.45,2730,0
+MDAIW.US,D,20260112,000000,0.462,0.4674,0.43,0.44,6028,0
+MDAIW.US,D,20260113,000000,0.44,0.5405,0.43,0.432,13744,0
+MDAIW.US,D,20260114,000000,0.52,0.5278,0.442,0.4499,1673,0
+MDAIW.US,D,20260115,000000,0.4998,0.5405,0.4601,0.4601,3238,0
+MDAIW.US,D,20260116,000000,0.48,0.48,0.45,0.45,5855,0
+MDAIW.US,D,20260120,000000,0.479999,0.48,0.45,0.46,17045,0
+MDAIW.US,D,20260121,000000,0.5,0.5,0.435,0.44,2368,0
+MDAIW.US,D,20260122,000000,0.46,0.485,0.455,0.48,21132,0
+MDAIW.US,D,20260123,000000,0.47,0.59995,0.4384,0.51,82803,0
+MDAIW.US,D,20260126,000000,0.6181,0.64,0.4887,0.6,62975,0
+MDAIW.US,D,20260127,000000,0.5454,0.62,0.51,0.58,64456,0
+MDAIW.US,D,20260128,000000,0.6,0.6,0.55,0.58,25247,0
+MDAIW.US,D,20260129,000000,0.5999,0.5999,0.53,0.57,6104,0
+MDAIW.US,D,20260130,000000,0.62,0.62,0.52,0.55,2279,0
+MDAIW.US,D,20260202,000000,0.5321,0.5897,0.49,0.51,5610,0
+MDAIW.US,D,20260203,000000,0.53,0.53,0.53,0.53,955,0
+MDAIW.US,D,20260204,000000,0.5674,0.5674,0.48,0.5,5102,0
+MDAIW.US,D,20260205,000000,0.4968,0.5254,0.46,0.46,5333,0
+MDAIW.US,D,20260206,000000,0.492,0.537599,0.435,0.46,22460,0
+MDAIW.US,D,20260209,000000,0.431,0.4987,0.431,0.45,7135,0
+MDAIW.US,D,20260210,000000,0.4936,0.4936,0.45,0.46,14907,0
+MDAIW.US,D,20260211,000000,0.4936,0.4936,0.45,0.45,5377,0
+MDAIW.US,D,20260212,000000,0.4936,0.4936,0.445,0.45,14849,0
+MDAIW.US,D,20260213,000000,0.4872,0.4872,0.45,0.45,3834,0
+MDAIW.US,D,20260217,000000,0.515,0.515,0.45,0.45,5970,0
+MDAIW.US,D,20260218,000000,0.45,0.57,0.45,0.45,4697,0
diff --git a/daily/us/nasdaq stocks/2/mdbh.us.txt b/daily/us/nasdaq stocks/2/mdbh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8a1443c0e4af4d160395dda0d4966f799996d326
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mdbh.us.txt	
@@ -0,0 +1,596 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MDBH.US,D,20230922,000000,11.75,11.9195,10.15,10.51,95114,0
+MDBH.US,D,20230925,000000,10.75,14.01,10.6619,11.95,170307,0
+MDBH.US,D,20230926,000000,11.1,11.7999,11.0501,11.76,26998,0
+MDBH.US,D,20230927,000000,11.18,12.032,11.18,11.5,15858,0
+MDBH.US,D,20230928,000000,11.31,12.375,11.31,11.33,25042,0
+MDBH.US,D,20230929,000000,11.25,11.98,11.25,11.465,6283,0
+MDBH.US,D,20231002,000000,11.28,11.99,11.28,11.35,29452,0
+MDBH.US,D,20231003,000000,11.36,11.65,11.25,11.345,9493,0
+MDBH.US,D,20231004,000000,11.34,11.565,10.6501,10.68,37043,0
+MDBH.US,D,20231005,000000,10.71,10.7792,10.52,10.59,9104,0
+MDBH.US,D,20231006,000000,10.55,11.1859,10.55,10.61,20404,0
+MDBH.US,D,20231009,000000,10.55,11.05,10.55,10.56,24734,0
+MDBH.US,D,20231010,000000,10.55,10.77,10.25,10.44,41433,0
+MDBH.US,D,20231011,000000,10.35,10.74,10.3101,10.5356,40894,0
+MDBH.US,D,20231012,000000,10.55,10.74,10.4,10.63,33009,0
+MDBH.US,D,20231013,000000,10.4501,10.53,10.4,10.4,4475,0
+MDBH.US,D,20231016,000000,10.6,11.4,10.57,10.58,19667,0
+MDBH.US,D,20231017,000000,10.5,10.99,10.5,10.99,4350,0
+MDBH.US,D,20231018,000000,10.99,11.29,10.99,11.2,2508,0
+MDBH.US,D,20231019,000000,11.68,11.9584,11.495,11.595,1547,0
+MDBH.US,D,20231020,000000,11.5,11.5,11.21,11.4899,3642,0
+MDBH.US,D,20231023,000000,11.2624,11.2624,10.925,11.13,1869,0
+MDBH.US,D,20231024,000000,10.75,11,10.7,10.86,4935,0
+MDBH.US,D,20231025,000000,10.52,10.75,10.44,10.7,1830,0
+MDBH.US,D,20231026,000000,10.99,11,10.5129,10.99,4562,0
+MDBH.US,D,20231027,000000,10.76,11.1,10.76,10.81,2000,0
+MDBH.US,D,20231030,000000,10.73,10.92,10.73,10.8,1122,0
+MDBH.US,D,20231031,000000,10.5,10.71,10.42,10.4301,3126,0
+MDBH.US,D,20231101,000000,10.41,10.845,10.41,10.55,2845,0
+MDBH.US,D,20231102,000000,10.73,10.98,10.64,10.9799,2169,0
+MDBH.US,D,20231103,000000,10.758,10.8,10.52,10.54,2110,0
+MDBH.US,D,20231106,000000,10.52,10.99,10.52,10.99,3996,0
+MDBH.US,D,20231107,000000,10.775,10.94,10.57,10.94,2780,0
+MDBH.US,D,20231108,000000,10.89,10.9,10.6,10.89,4405,0
+MDBH.US,D,20231109,000000,10.6,10.755,10.37,10.39,17021,0
+MDBH.US,D,20231110,000000,10.46,10.46,10.415,10.43,2195,0
+MDBH.US,D,20231113,000000,10.37,10.58,10.37,10.3801,3639,0
+MDBH.US,D,20231114,000000,10.39,10.5848,10.37,10.44,10789,0
+MDBH.US,D,20231115,000000,10.4451,10.5,10.37,10.49,3168,0
+MDBH.US,D,20231116,000000,10.5,10.5,10.41,10.45,2798,0
+MDBH.US,D,20231117,000000,10.37,10.5,10.25,10.26,10078,0
+MDBH.US,D,20231120,000000,10.26,10.355,10.26,10.355,1841,0
+MDBH.US,D,20231121,000000,10.3863,10.3863,10.2718,10.2718,873,0
+MDBH.US,D,20231122,000000,10.3,10.39,10.26,10.39,1834,0
+MDBH.US,D,20231124,000000,10.49,10.49,10.49,10.49,226,0
+MDBH.US,D,20231127,000000,10.445,10.5,10.4,10.5,5587,0
+MDBH.US,D,20231128,000000,10.35,10.4,10.3,10.34,2099,0
+MDBH.US,D,20231129,000000,10.4095,10.41,10.3972,10.3972,1624,0
+MDBH.US,D,20231130,000000,10.35,10.35,10.25,10.25,9877,0
+MDBH.US,D,20231201,000000,10.2624,10.34,10.25,10.34,3095,0
+MDBH.US,D,20231204,000000,10.25,10.33,10.2,10.33,3521,0
+MDBH.US,D,20231205,000000,10.21,10.27,10.15,10.1601,5630,0
+MDBH.US,D,20231206,000000,10.15,10.31,10.11,10.19,8095,0
+MDBH.US,D,20231207,000000,10.19,10.19,10,10.0392,10479,0
+MDBH.US,D,20231208,000000,10.01,10.265,10.01,10.05,2360,0
+MDBH.US,D,20231211,000000,10.0579,10.1866,10,10.1332,3484,0
+MDBH.US,D,20231212,000000,10.0346,10.47,9.5101,9.66,14123,0
+MDBH.US,D,20231213,000000,9.51,9.61,8.27,9.24,9209,0
+MDBH.US,D,20231214,000000,9.5,10.43,9.5,9.65,2982,0
+MDBH.US,D,20231215,000000,9.6253,9.8185,9.6253,9.65,2633,0
+MDBH.US,D,20231218,000000,9.65,9.6799,8.2743,8.5,13799,0
+MDBH.US,D,20231219,000000,8.5,8.5,8.12,8.12,21375,0
+MDBH.US,D,20231220,000000,8.1,8.1,7.35,7.5001,35551,0
+MDBH.US,D,20231221,000000,7.8472,8.25,7.65,7.87,10445,0
+MDBH.US,D,20231222,000000,8.21,10.43,7.86,10.22,61522,0
+MDBH.US,D,20231226,000000,11,11.75,11,11.15,34658,0
+MDBH.US,D,20231227,000000,11.35,11.74,11.28,11.62,29299,0
+MDBH.US,D,20231228,000000,11.65,11.65,11.42,11.51,12675,0
+MDBH.US,D,20231229,000000,11.5,11.62,11.41,11.535,9074,0
+MDBH.US,D,20240102,000000,11.62,11.74,11.58,11.74,6843,0
+MDBH.US,D,20240103,000000,11.54,11.74,11.1,11.1,13031,0
+MDBH.US,D,20240104,000000,11.24,11.24,10.02,10.06,15861,0
+MDBH.US,D,20240105,000000,10.049,10.5,9.57,10.5,17629,0
+MDBH.US,D,20240108,000000,10.05,11.54,10.05,10.563,3951,0
+MDBH.US,D,20240109,000000,10.4019,10.895,10.4001,10.6964,2975,0
+MDBH.US,D,20240110,000000,10.5433,10.72,10.05,10.05,4699,0
+MDBH.US,D,20240111,000000,10.4,10.8399,10.4,10.8399,1744,0
+MDBH.US,D,20240112,000000,10.48,10.7981,10.15,10.7603,7753,0
+MDBH.US,D,20240116,000000,10.85,12.75,10.85,12.0855,91083,0
+MDBH.US,D,20240117,000000,12.08,12.49,11.85,11.94,21096,0
+MDBH.US,D,20240118,000000,12.15,12.2459,11.91,12.13,24712,0
+MDBH.US,D,20240119,000000,12.15,12.4,12,12.1,16512,0
+MDBH.US,D,20240122,000000,12.2,12.2,11.95,11.955,25984,0
+MDBH.US,D,20240123,000000,12,12.275,12,12.1,10418,0
+MDBH.US,D,20240124,000000,12,12.2999,11.85,12,8735,0
+MDBH.US,D,20240125,000000,11.95,12,11.63,11.63,7527,0
+MDBH.US,D,20240126,000000,11.66,11.775,11.53,11.53,7688,0
+MDBH.US,D,20240129,000000,11.51,11.89,11.51,11.564,3024,0
+MDBH.US,D,20240130,000000,11.725,11.725,11.55,11.558,2101,0
+MDBH.US,D,20240131,000000,11.51,11.6899,11.27,11.27,10364,0
+MDBH.US,D,20240201,000000,11.5417,11.86,11,11.05,9935,0
+MDBH.US,D,20240202,000000,11.25,11.58,11.25,11.36,7232,0
+MDBH.US,D,20240205,000000,11.3731,11.3731,11.15,11.37,5374,0
+MDBH.US,D,20240206,000000,11.275,11.31,11.25,11.31,2013,0
+MDBH.US,D,20240207,000000,11.3673,11.37,11.1256,11.14,1637,0
+MDBH.US,D,20240208,000000,11.1,11.25,10.9172,10.96,7560,0
+MDBH.US,D,20240209,000000,10.9003,10.9537,10.9,10.95,2393,0
+MDBH.US,D,20240212,000000,11.21,11.27,10.9,10.9,5427,0
+MDBH.US,D,20240213,000000,11.05,11.05,10.8,10.955,2832,0
+MDBH.US,D,20240214,000000,10.94,11.19,10.94,11.19,2918,0
+MDBH.US,D,20240215,000000,11.18,11.9,11.0101,11.89,10216,0
+MDBH.US,D,20240216,000000,11.99,13.25,11.91,12.8243,42223,0
+MDBH.US,D,20240220,000000,12.9,12.9,12.5001,12.6,2734,0
+MDBH.US,D,20240221,000000,12.6,12.85,12.25,12.25,5137,0
+MDBH.US,D,20240222,000000,12,12,11.5,11.6331,5013,0
+MDBH.US,D,20240223,000000,11.51,12.47,11.51,12.0607,3273,0
+MDBH.US,D,20240226,000000,12.2176,12.2176,12.01,12.01,951,0
+MDBH.US,D,20240227,000000,11.62,12.1994,11.62,12.1,5163,0
+MDBH.US,D,20240228,000000,12,12.3,11.75,12,2404,0
+MDBH.US,D,20240229,000000,12.29,12.6999,12.01,12.05,6296,0
+MDBH.US,D,20240301,000000,11.848,11.9435,11.01,11.5,15020,0
+MDBH.US,D,20240304,000000,11.5,11.925,11.3801,11.3801,5870,0
+MDBH.US,D,20240305,000000,11.15,11.9,10.5,10.5,14469,0
+MDBH.US,D,20240306,000000,10.67,10.95,10.67,10.8365,3516,0
+MDBH.US,D,20240307,000000,10.69,10.7641,10.5,10.55,7830,0
+MDBH.US,D,20240308,000000,10.67,10.67,10.29,10.47,8039,0
+MDBH.US,D,20240311,000000,10.48,10.48,10.29,10.29,4627,0
+MDBH.US,D,20240312,000000,10.29,10.29,9.5,9.54,30156,0
+MDBH.US,D,20240313,000000,9.5,9.864,9,9.02,20906,0
+MDBH.US,D,20240314,000000,9.19,9.2,8.98,9.01,11023,0
+MDBH.US,D,20240315,000000,8.98,9.017,8.5687,8.9,25528,0
+MDBH.US,D,20240318,000000,8.75,9.37,8.75,9.21,6746,0
+MDBH.US,D,20240319,000000,8.96,9.2387,8.75,8.78,8250,0
+MDBH.US,D,20240320,000000,8.79,10.35,8.79,10.35,15594,0
+MDBH.US,D,20240321,000000,10.34,11.4,10,10.4484,6991,0
+MDBH.US,D,20240322,000000,10.45,10.45,9.21,10.02,7094,0
+MDBH.US,D,20240325,000000,10.02,10.2499,9.8,9.8101,1586,0
+MDBH.US,D,20240326,000000,9.88,10,9.5001,9.53,1552,0
+MDBH.US,D,20240327,000000,9.51,9.8,9.5,9.8,4094,0
+MDBH.US,D,20240328,000000,9.6053,10.37,9.6053,10.25,6557,0
+MDBH.US,D,20240401,000000,10.25,10.95,10.25,10.45,2710,0
+MDBH.US,D,20240402,000000,10.01,10.25,10.01,10.25,1877,0
+MDBH.US,D,20240403,000000,10.1403,10.1403,10,10,1357,0
+MDBH.US,D,20240404,000000,9.5101,9.75,9.34,9.34,4548,0
+MDBH.US,D,20240405,000000,9.4,10,9.4,9.555,5173,0
+MDBH.US,D,20240408,000000,9.465,9.9124,9.3652,9.9124,4272,0
+MDBH.US,D,20240409,000000,9.36,9.61,9.33,9.61,3124,0
+MDBH.US,D,20240410,000000,9.12,9.5002,9.01,9.05,6391,0
+MDBH.US,D,20240411,000000,9.2475,9.265,9.1361,9.2,902,0
+MDBH.US,D,20240412,000000,9,9.205,8.5,9.085,4450,0
+MDBH.US,D,20240415,000000,8.51,8.8057,8.06,8.1,10159,0
+MDBH.US,D,20240416,000000,8.17,8.5,8,8.3,20213,0
+MDBH.US,D,20240417,000000,8.4,8.4883,8.2,8.2,6245,0
+MDBH.US,D,20240418,000000,8.38,8.53,8.38,8.53,667,0
+MDBH.US,D,20240419,000000,8.45,8.55,8.0201,8.55,3525,0
+MDBH.US,D,20240422,000000,8.6001,9,8.6001,8.895,4164,0
+MDBH.US,D,20240423,000000,8.71,9.676,8.71,9.1284,12916,0
+MDBH.US,D,20240424,000000,8.97,9.15,8.95,8.96,1369,0
+MDBH.US,D,20240425,000000,8.98,9.87,8.98,9,678,0
+MDBH.US,D,20240429,000000,8.7679,9.1461,8.7679,9.1461,535,0
+MDBH.US,D,20240430,000000,9.0336,9.0336,9.0336,9.0336,237,0
+MDBH.US,D,20240501,000000,9.2978,9.2978,9.2978,9.2978,596,0
+MDBH.US,D,20240502,000000,9.25,9.25,8.5201,8.6989,1998,0
+MDBH.US,D,20240503,000000,8.951,9.35,8.951,8.98,3553,0
+MDBH.US,D,20240506,000000,9.0267,9.7,8.75,8.95,7269,0
+MDBH.US,D,20240507,000000,8.82,10.8,8.52,9.1,28540,0
+MDBH.US,D,20240508,000000,9.4,10.25,8.02,8.5568,21071,0
+MDBH.US,D,20240509,000000,8.0699,9.41,8.06,9.41,7858,0
+MDBH.US,D,20240510,000000,8.6,9.24,8.6,9.2,4232,0
+MDBH.US,D,20240513,000000,8.95,9.2,8.95,9.2,820,0
+MDBH.US,D,20240514,000000,9.2499,9.2499,8.7131,8.82,2466,0
+MDBH.US,D,20240515,000000,8.55,9,8.55,9,9782,0
+MDBH.US,D,20240516,000000,8.75,8.75,8.75,8.75,833,0
+MDBH.US,D,20240517,000000,8.51,9,8.51,8.69,2159,0
+MDBH.US,D,20240520,000000,8.69,8.8,8.53,8.8,9774,0
+MDBH.US,D,20240521,000000,8.6,9.35,8.6,8.657,11682,0
+MDBH.US,D,20240522,000000,8.73,9,8.73,8.7336,1012,0
+MDBH.US,D,20240523,000000,8.6,9,8.6,9,976,0
+MDBH.US,D,20240524,000000,8.57,8.805,8.57,8.805,1043,0
+MDBH.US,D,20240528,000000,8.57,8.6523,8.57,8.645,2398,0
+MDBH.US,D,20240529,000000,8.57,8.8,8.48,8.8,7511,0
+MDBH.US,D,20240530,000000,8.54,8.73,8.48,8.48,10973,0
+MDBH.US,D,20240531,000000,8.48,8.6,8.25,8.6,5076,0
+MDBH.US,D,20240603,000000,8.25,8.8,8.25,8.8,1261,0
+MDBH.US,D,20240604,000000,8.32,8.4794,8.32,8.4794,1199,0
+MDBH.US,D,20240605,000000,8.32,8.5,8.25,8.44,11655,0
+MDBH.US,D,20240606,000000,8.26,8.99,8.26,8.6118,1781,0
+MDBH.US,D,20240607,000000,8.26,8.3496,8.26,8.31,636,0
+MDBH.US,D,20240610,000000,8.3,9,8.3,8.46,8346,0
+MDBH.US,D,20240611,000000,8.35,8.8,8.25,8.575,11237,0
+MDBH.US,D,20240612,000000,8.5,8.5,7.5,8.3121,22219,0
+MDBH.US,D,20240613,000000,8,8.35,8,8.1856,5671,0
+MDBH.US,D,20240614,000000,8,8.0386,7.71,7.71,7353,0
+MDBH.US,D,20240617,000000,7.78,8.04,7.75,7.78,1314,0
+MDBH.US,D,20240618,000000,7.75,8.1556,7.75,7.75,1753,0
+MDBH.US,D,20240620,000000,7.9,8.05,7.52,7.52,14020,0
+MDBH.US,D,20240621,000000,7.5,7.7015,7.5,7.7015,1297,0
+MDBH.US,D,20240624,000000,7.69,7.7871,7.54,7.7,1081,0
+MDBH.US,D,20240625,000000,7.5,7.62,7.39,7.39,5550,0
+MDBH.US,D,20240626,000000,7.5,7.61,7.13,7.25,10403,0
+MDBH.US,D,20240627,000000,7.15,7.255,7.0001,7.25,5755,0
+MDBH.US,D,20240628,000000,7.11,7.48,7.11,7.48,6622,0
+MDBH.US,D,20240701,000000,7.5,7.5,7.21,7.24,5381,0
+MDBH.US,D,20240702,000000,7.375,7.5,7.31,7.375,3066,0
+MDBH.US,D,20240703,000000,7.3,7.3,7.3,7.3,438,0
+MDBH.US,D,20240705,000000,7.31,7.31,7.31,7.31,490,0
+MDBH.US,D,20240708,000000,7.3,7.3,7.05,7.07,7249,0
+MDBH.US,D,20240709,000000,7.1001,7.2451,7.1001,7.16,3783,0
+MDBH.US,D,20240710,000000,7.07,7.46,7.07,7.18,927,0
+MDBH.US,D,20240711,000000,7.12,7.2099,7.08,7.08,5402,0
+MDBH.US,D,20240712,000000,7.21,7.5,7.12,7.12,1801,0
+MDBH.US,D,20240715,000000,7.4999,7.5,7.11,7.425,16910,0
+MDBH.US,D,20240716,000000,7.45,7.88,7.45,7.7972,26414,0
+MDBH.US,D,20240717,000000,7.74,8.51,7.6101,7.855,10739,0
+MDBH.US,D,20240718,000000,7.55,7.78,7.55,7.78,3074,0
+MDBH.US,D,20240719,000000,7.7,11.05,7.5487,10.675,126454,0
+MDBH.US,D,20240722,000000,12,12,9.51,10.3,66376,0
+MDBH.US,D,20240723,000000,10.33,10.84,9.67,9.88,13017,0
+MDBH.US,D,20240724,000000,9.83,11.4025,9.51,10.85,76665,0
+MDBH.US,D,20240725,000000,11.49,11.5,10.8131,11.4,54072,0
+MDBH.US,D,20240726,000000,11.29,12,11.265,11.85,25243,0
+MDBH.US,D,20240729,000000,11.9,11.99,11.3001,11.74,17058,0
+MDBH.US,D,20240730,000000,11.74,11.74,11.31,11.7399,3913,0
+MDBH.US,D,20240731,000000,11.3,11.335,9.5,9.76,31797,0
+MDBH.US,D,20240801,000000,9.75,10.5372,9.74,9.75,3048,0
+MDBH.US,D,20240802,000000,9.7,10.37,9.69,10.37,7775,0
+MDBH.US,D,20240805,000000,10.32,10.5,9.95,10.2736,9210,0
+MDBH.US,D,20240806,000000,10.05,10.14,9.78,9.96,11146,0
+MDBH.US,D,20240807,000000,10.11,10.11,9.81,9.9999,1370,0
+MDBH.US,D,20240808,000000,9.95,10,9.69,9.69,2380,0
+MDBH.US,D,20240809,000000,10,10,9.7008,9.84,1058,0
+MDBH.US,D,20240812,000000,9.71,9.71,9.5001,9.65,3903,0
+MDBH.US,D,20240813,000000,9.51,9.91,8.97,9.6,6630,0
+MDBH.US,D,20240814,000000,9,9.7305,9,9.7053,8248,0
+MDBH.US,D,20240815,000000,9.57,9.89,9.57,9.7864,1930,0
+MDBH.US,D,20240816,000000,9.85,9.98,9.3503,9.6971,4666,0
+MDBH.US,D,20240819,000000,9.67,9.67,9.35,9.35,2245,0
+MDBH.US,D,20240820,000000,9.51,9.675,9.1092,9.1092,4859,0
+MDBH.US,D,20240821,000000,9.06,9.06,8.3,8.65,7147,0
+MDBH.US,D,20240822,000000,8.592,8.99,8.44,8.75,9414,0
+MDBH.US,D,20240823,000000,8.35,8.35,8.0499,8.2066,17317,0
+MDBH.US,D,20240826,000000,8.01,8.7499,8,8.25,11605,0
+MDBH.US,D,20240827,000000,8.4807,8.4807,8,8.265,10106,0
+MDBH.US,D,20240828,000000,8.02,8.75,8,8,9531,0
+MDBH.US,D,20240829,000000,7.95,8.27,7.64,8.27,7592,0
+MDBH.US,D,20240830,000000,7.94,8.095,7.9001,8.095,4112,0
+MDBH.US,D,20240903,000000,8,8.1,7.87,7.98,5251,0
+MDBH.US,D,20240904,000000,7.84,7.9457,7.8001,7.9457,5120,0
+MDBH.US,D,20240905,000000,7.8,8,7.6615,7.9,7241,0
+MDBH.US,D,20240906,000000,7.99,8.2,7.99,8.1,4476,0
+MDBH.US,D,20240909,000000,7.76,8.2,7.65,7.65,9106,0
+MDBH.US,D,20240910,000000,7.66,7.74,7.66,7.7091,1326,0
+MDBH.US,D,20240911,000000,7.71,7.85,7.71,7.77,7026,0
+MDBH.US,D,20240912,000000,7.95,7.96,7.7857,7.7857,1825,0
+MDBH.US,D,20240913,000000,7.72,7.9,7.69,7.69,3901,0
+MDBH.US,D,20240916,000000,7.65,7.8,7.55,7.55,6849,0
+MDBH.US,D,20240917,000000,7.52,7.76,7.09,7.365,17013,0
+MDBH.US,D,20240918,000000,7.09,7.39,7.08,7.345,6279,0
+MDBH.US,D,20240919,000000,7.11,7.8,7.11,7.8,5827,0
+MDBH.US,D,20240920,000000,7.83,7.915,7.65,7.65,2366,0
+MDBH.US,D,20240923,000000,7.65,7.85,7.65,7.775,1505,0
+MDBH.US,D,20240924,000000,7.79,7.8,7.5501,7.5501,1402,0
+MDBH.US,D,20240925,000000,7.6,7.6,7.55,7.55,2071,0
+MDBH.US,D,20240926,000000,7.69,7.77,7.5,7.5401,4013,0
+MDBH.US,D,20240927,000000,7.58,7.95,7.58,7.67,4267,0
+MDBH.US,D,20240930,000000,7.52,7.5793,7.51,7.5793,2915,0
+MDBH.US,D,20241001,000000,7.63,7.63,7.605,7.605,1062,0
+MDBH.US,D,20241002,000000,7.63,7.63,7.586,7.62,2994,0
+MDBH.US,D,20241003,000000,7.51,7.5575,7.51,7.5575,274,0
+MDBH.US,D,20241004,000000,7.605,7.605,7.35,7.35,6998,0
+MDBH.US,D,20241007,000000,7.25,7.25,7.1002,7.15,7200,0
+MDBH.US,D,20241008,000000,7.16,7.25,7.1367,7.15,6708,0
+MDBH.US,D,20241009,000000,7.08,7.4,7.08,7.18,2078,0
+MDBH.US,D,20241010,000000,7.1,7.2,6.55,6.9,11412,0
+MDBH.US,D,20241011,000000,6.75,7,6.55,6.55,9466,0
+MDBH.US,D,20241014,000000,6.73,6.8847,6.7216,6.75,6623,0
+MDBH.US,D,20241015,000000,6.7,6.92,6.7,6.7,4947,0
+MDBH.US,D,20241016,000000,6.7058,7,6.7,6.7,9451,0
+MDBH.US,D,20241017,000000,6.74,7,6.5596,6.71,8362,0
+MDBH.US,D,20241018,000000,7.3,7.33,6.81,6.81,3282,0
+MDBH.US,D,20241021,000000,6.85,7.6636,6.85,7.16,5450,0
+MDBH.US,D,20241022,000000,7.28,7.29,7.02,7.03,4945,0
+MDBH.US,D,20241023,000000,7.09,7.15,7.03,7.05,1672,0
+MDBH.US,D,20241024,000000,7.03,7.15,6.51,6.62,3423,0
+MDBH.US,D,20241025,000000,6.7947,6.7947,6.5055,6.77,4685,0
+MDBH.US,D,20241028,000000,6.75,6.9646,6.52,6.56,5235,0
+MDBH.US,D,20241029,000000,6.52,6.9103,6.52,6.55,2554,0
+MDBH.US,D,20241030,000000,6.5,6.5,6.09,6.25,10594,0
+MDBH.US,D,20241031,000000,6.3608,6.53,6.25,6.53,5137,0
+MDBH.US,D,20241101,000000,6.4016,6.4016,6.2254,6.25,1601,0
+MDBH.US,D,20241104,000000,6.2,6.41,6.2,6.23,1457,0
+MDBH.US,D,20241105,000000,6.3,6.4567,6.26,6.4567,417,0
+MDBH.US,D,20241106,000000,6.36,6.36,5.95,5.9501,7502,0
+MDBH.US,D,20241107,000000,6,6.42,5.865,6.318,12184,0
+MDBH.US,D,20241108,000000,6.01,6.1614,5.965,6,8846,0
+MDBH.US,D,20241111,000000,6.0866,6.25,6.05,6.05,4393,0
+MDBH.US,D,20241112,000000,6.02,6.25,5.78,6.13,13342,0
+MDBH.US,D,20241113,000000,6,6.387,5.85,6,8347,0
+MDBH.US,D,20241114,000000,6,6.2317,5.88,5.95,6886,0
+MDBH.US,D,20241115,000000,6.06,6.3485,6.06,6.16,5362,0
+MDBH.US,D,20241118,000000,6.58,7.49,6.385,7.15,15908,0
+MDBH.US,D,20241119,000000,7.15,7.15,6.86,7,9491,0
+MDBH.US,D,20241120,000000,6.51,8.93,6.51,8.3,51745,0
+MDBH.US,D,20241121,000000,8.34,9.42,8.34,8.95,20081,0
+MDBH.US,D,20241122,000000,9,9,8.0001,8.08,29275,0
+MDBH.US,D,20241125,000000,8.09,8.9495,8.09,8.3291,12869,0
+MDBH.US,D,20241126,000000,8.25,8.5,7.85,8.228,6825,0
+MDBH.US,D,20241127,000000,8.1,8.1,7.64,7.64,13139,0
+MDBH.US,D,20241129,000000,7.4227,7.4999,7,7.25,8140,0
+MDBH.US,D,20241202,000000,7.31,7.31,6.78,6.955,12013,0
+MDBH.US,D,20241203,000000,6.8903,7.0037,6.7984,6.95,3436,0
+MDBH.US,D,20241204,000000,7,7.025,6.77,6.8347,8348,0
+MDBH.US,D,20241205,000000,6.5701,6.9744,6.5701,6.7137,2653,0
+MDBH.US,D,20241206,000000,6.8597,6.8597,6.85,6.85,655,0
+MDBH.US,D,20241209,000000,6.69,6.9291,6.2701,6.505,9036,0
+MDBH.US,D,20241210,000000,6.01,6.65,6.01,6.25,7507,0
+MDBH.US,D,20241211,000000,6.25,6.415,6.12,6.15,18990,0
+MDBH.US,D,20241212,000000,6.14,6.2,6.0501,6.2,9866,0
+MDBH.US,D,20241213,000000,6.05,6.2,6,6.2,10176,0
+MDBH.US,D,20241216,000000,6.1,6.23,6.1,6.19,9785,0
+MDBH.US,D,20241217,000000,6.12,6.27,6.12,6.22,9306,0
+MDBH.US,D,20241218,000000,6.12,6.2499,6.12,6.12,7338,0
+MDBH.US,D,20241219,000000,6.12,6.25,6.12,6.21,14920,0
+MDBH.US,D,20241220,000000,6.15,6.35,6.15,6.3386,3314,0
+MDBH.US,D,20241223,000000,6.411,6.55,6.411,6.55,3084,0
+MDBH.US,D,20241224,000000,6.45,6.55,6.45,6.5047,2096,0
+MDBH.US,D,20241226,000000,6.45,6.9356,6.1501,6.9356,20972,0
+MDBH.US,D,20241227,000000,6.92,7,6.5,6.8895,28182,0
+MDBH.US,D,20241230,000000,6.79,6.9,6.4,6.76,34109,0
+MDBH.US,D,20241231,000000,6.69,6.69,6.2251,6.3,25378,0
+MDBH.US,D,20250102,000000,6.25,6.5,6.25,6.34,6017,0
+MDBH.US,D,20250103,000000,6.65,6.65,6.25,6.44,5894,0
+MDBH.US,D,20250106,000000,6.53,6.97,6.53,6.5767,5374,0
+MDBH.US,D,20250107,000000,6.525,6.6299,6.39,6.47,2254,0
+MDBH.US,D,20250108,000000,6.35,6.4411,6.35,6.41,1305,0
+MDBH.US,D,20250110,000000,6.4254,6.703,6.4,6.703,18793,0
+MDBH.US,D,20250113,000000,6.49,6.87,5.81,5.949,19775,0
+MDBH.US,D,20250114,000000,6,6.3647,6,6.0001,2059,0
+MDBH.US,D,20250115,000000,6,6.2335,5.9001,5.9001,41824,0
+MDBH.US,D,20250116,000000,6.2,6.4899,6.1,6.25,7892,0
+MDBH.US,D,20250117,000000,6.104,6.4,6.1,6.24,16124,0
+MDBH.US,D,20250121,000000,6.3,6.3,6.125,6.25,10272,0
+MDBH.US,D,20250122,000000,6.17,6.31,6.1178,6.15,5191,0
+MDBH.US,D,20250123,000000,6.11,6.35,6.11,6.24,2377,0
+MDBH.US,D,20250124,000000,6.2,6.24,6.2,6.24,902,0
+MDBH.US,D,20250127,000000,6.2,6.21,6.1106,6.21,4361,0
+MDBH.US,D,20250128,000000,6.465,6.465,6.25,6.35,2920,0
+MDBH.US,D,20250129,000000,6.29,6.89,6.2,6.21,3160,0
+MDBH.US,D,20250130,000000,6.3087,6.3087,6.22,6.22,2218,0
+MDBH.US,D,20250131,000000,6.25,6.7091,6.14,6.16,18697,0
+MDBH.US,D,20250203,000000,6.12,6.17,6.075,6.075,7808,0
+MDBH.US,D,20250204,000000,6.14,6.24,6.0831,6.23,1547,0
+MDBH.US,D,20250205,000000,6.1,6.33,6.1,6.24,6951,0
+MDBH.US,D,20250206,000000,6.35,6.3948,6.2,6.2,1936,0
+MDBH.US,D,20250207,000000,6.23,6.3123,6.2,6.204,13839,0
+MDBH.US,D,20250210,000000,6.18,6.18,6.18,6.18,197,0
+MDBH.US,D,20250211,000000,6.2,6.24,6.1,6.1,5279,0
+MDBH.US,D,20250212,000000,6.13,6.16,6.1,6.1,1271,0
+MDBH.US,D,20250213,000000,6.0749,6.21,6.0749,6.21,4605,0
+MDBH.US,D,20250214,000000,6.46,7.45,6.1972,6.82,28260,0
+MDBH.US,D,20250218,000000,7.44,7.98,6.9053,6.9053,4997,0
+MDBH.US,D,20250219,000000,7.7,7.7,6.935,7.36,2292,0
+MDBH.US,D,20250220,000000,6.57,7.22,6.57,7.0386,7848,0
+MDBH.US,D,20250221,000000,6.9,6.9,6.9,6.9,529,0
+MDBH.US,D,20250224,000000,6.9,6.9,6.9,6.9,1000,0
+MDBH.US,D,20250225,000000,7.01,7.19,6.865,6.87,4388,0
+MDBH.US,D,20250226,000000,7.02,7.02,6.9,6.9,1294,0
+MDBH.US,D,20250227,000000,7.1999,7.1999,6.9,6.9,1961,0
+MDBH.US,D,20250228,000000,6.75,6.75,6.61,6.7389,8117,0
+MDBH.US,D,20250303,000000,6.75,6.9781,6.75,6.8604,3977,0
+MDBH.US,D,20250304,000000,6.9738,6.9738,6.735,6.735,1718,0
+MDBH.US,D,20250305,000000,6.5518,6.7949,6.46,6.5,12426,0
+MDBH.US,D,20250306,000000,6.615,6.615,6.61,6.61,690,0
+MDBH.US,D,20250307,000000,6.5,6.5,6.4766,6.4999,1883,0
+MDBH.US,D,20250310,000000,6.4,6.645,6.25,6.35,11840,0
+MDBH.US,D,20250311,000000,6.3207,6.3207,6.25,6.25,5316,0
+MDBH.US,D,20250312,000000,6.3,6.4499,6.3,6.3,996,0
+MDBH.US,D,20250314,000000,6.4715,6.5,6.25,6.43,5674,0
+MDBH.US,D,20250317,000000,6.2766,6.41,6.2,6.41,1007,0
+MDBH.US,D,20250318,000000,6.35,6.6,6.35,6.4987,648,0
+MDBH.US,D,20250319,000000,6.4917,6.4917,6.4917,6.4917,187,0
+MDBH.US,D,20250320,000000,6.45,6.45,6.45,6.45,341,0
+MDBH.US,D,20250321,000000,6.3327,6.395,6.3327,6.395,785,0
+MDBH.US,D,20250324,000000,6.45,6.49,6.45,6.49,947,0
+MDBH.US,D,20250325,000000,6.48,6.48,6.48,6.48,358,0
+MDBH.US,D,20250326,000000,6.5172,6.5172,6.3101,6.3101,507,0
+MDBH.US,D,20250327,000000,6.3673,6.3673,6.25,6.25,5920,0
+MDBH.US,D,20250328,000000,6.25,6.3085,6.25,6.3085,405,0
+MDBH.US,D,20250331,000000,6.1593,6.1593,6.1593,6.1593,273,0
+MDBH.US,D,20250401,000000,6.1114,6.3,6.1,6.3,13784,0
+MDBH.US,D,20250402,000000,6.3,6.3,6.3,6.3,448,0
+MDBH.US,D,20250403,000000,6.3,6.3,6.3,6.3,693,0
+MDBH.US,D,20250404,000000,6.1,6.103,5.75,5.75,11144,0
+MDBH.US,D,20250407,000000,5.75,5.7796,3.8,4.59,54404,0
+MDBH.US,D,20250408,000000,4.77,5.2,4.6059,4.85,21394,0
+MDBH.US,D,20250409,000000,5.05,5.25,4.95,5.05,2034,0
+MDBH.US,D,20250410,000000,5.03,5.03,4.848,4.848,1781,0
+MDBH.US,D,20250411,000000,4.7,5,4.52,5,5312,0
+MDBH.US,D,20250414,000000,4.8675,4.925,4.8675,4.8713,1886,0
+MDBH.US,D,20250415,000000,4.82,4.82,4.5684,4.755,3055,0
+MDBH.US,D,20250416,000000,4.62,4.8,4.62,4.75,7218,0
+MDBH.US,D,20250417,000000,4.75,4.75,4.5108,4.57,875,0
+MDBH.US,D,20250421,000000,4.51,4.52,4.27,4.27,1892,0
+MDBH.US,D,20250422,000000,4.48,4.48,4.2687,4.3,3773,0
+MDBH.US,D,20250423,000000,4.49,4.525,4.388,4.5,2535,0
+MDBH.US,D,20250424,000000,4.375,4.375,4.245,4.245,6110,0
+MDBH.US,D,20250425,000000,4.2,4.35,4.2,4.25,4918,0
+MDBH.US,D,20250428,000000,4.35,4.42,4.33,4.36,13014,0
+MDBH.US,D,20250429,000000,4.48,4.49,4.48,4.4846,1260,0
+MDBH.US,D,20250501,000000,4.39,4.47,4.39,4.4,1074,0
+MDBH.US,D,20250502,000000,4.3825,4.4,4.32,4.35,733,0
+MDBH.US,D,20250505,000000,4.33,4.35,4.3104,4.35,1766,0
+MDBH.US,D,20250506,000000,4.3212,4.3212,4.3212,4.3212,451,0
+MDBH.US,D,20250507,000000,4.31,4.5,4.31,4.45,16932,0
+MDBH.US,D,20250508,000000,4.5,4.5,4.405,4.405,1223,0
+MDBH.US,D,20250509,000000,4.45,4.45,4.3296,4.4,3182,0
+MDBH.US,D,20250512,000000,4.3,4.3999,4.25,4.25,8107,0
+MDBH.US,D,20250513,000000,4.25,4.2522,4.2392,4.25,4407,0
+MDBH.US,D,20250514,000000,4.2,4.357,4.1799,4.3,4599,0
+MDBH.US,D,20250515,000000,4.45,4.45,4.25,4.43,3557,0
+MDBH.US,D,20250516,000000,4.43,4.43,4.078,4.275,1207,0
+MDBH.US,D,20250519,000000,4.34,4.8,4.26,4.8,9934,0
+MDBH.US,D,20250521,000000,5.0601,5.0601,4.7,4.7,6562,0
+MDBH.US,D,20250522,000000,4.6,4.62,4.25,4.31,14488,0
+MDBH.US,D,20250523,000000,4.3101,4.3101,4.15,4.2201,3031,0
+MDBH.US,D,20250527,000000,4.31,4.31,3.9177,3.95,11665,0
+MDBH.US,D,20250528,000000,3.92,3.9475,3.75,3.76,10903,0
+MDBH.US,D,20250529,000000,3.66,3.7999,3.62,3.7,6571,0
+MDBH.US,D,20250530,000000,3.77,3.8,3.61,3.8,10990,0
+MDBH.US,D,20250602,000000,4.05,4.08,3.8,3.92,12008,0
+MDBH.US,D,20250603,000000,3.75,3.8,3.75,3.77,2564,0
+MDBH.US,D,20250604,000000,3.8,3.95,3.8,3.93,1638,0
+MDBH.US,D,20250605,000000,3.765,3.83,3.765,3.79,2857,0
+MDBH.US,D,20250606,000000,3.885,3.885,3.79,3.79,822,0
+MDBH.US,D,20250609,000000,3.78,3.8976,3.78,3.8269,1115,0
+MDBH.US,D,20250610,000000,3.83,3.944,3.83,3.91,2398,0
+MDBH.US,D,20250611,000000,3.83,3.8301,3.77,3.77,3608,0
+MDBH.US,D,20250612,000000,3.75,3.9,3.7238,3.748,3509,0
+MDBH.US,D,20250613,000000,4.5,4.75,4.5,4.5,13141,0
+MDBH.US,D,20250616,000000,4.12,4.19,4.05,4.19,1432,0
+MDBH.US,D,20250617,000000,4,4.05,4,4.05,321,0
+MDBH.US,D,20250618,000000,4,4.06,4,4.06,1895,0
+MDBH.US,D,20250620,000000,4.1,4.2344,4.095,4.23,1985,0
+MDBH.US,D,20250623,000000,4.125,4.51,4.12,4.25,20531,0
+MDBH.US,D,20250624,000000,4.29,4.87,4.25,4.79,4781,0
+MDBH.US,D,20250625,000000,4.8993,4.8993,4.5,4.5217,1514,0
+MDBH.US,D,20250626,000000,4.3452,4.62,4.3452,4.62,817,0
+MDBH.US,D,20250627,000000,4.2601,4.5259,4.15,4.15,17754,0
+MDBH.US,D,20250630,000000,4.15,4.7287,4.15,4.48,2253,0
+MDBH.US,D,20250701,000000,4.4648,4.4648,4.33,4.33,2240,0
+MDBH.US,D,20250702,000000,4.3,4.3,4.3,4.3,1811,0
+MDBH.US,D,20250703,000000,4.71,5.5,4.7,5.115,8518,0
+MDBH.US,D,20250707,000000,5.3,5.49,4.9189,4.9189,3919,0
+MDBH.US,D,20250709,000000,4.49,4.775,4.49,4.775,1156,0
+MDBH.US,D,20250710,000000,4.93,4.98,4.675,4.8002,1499,0
+MDBH.US,D,20250711,000000,4.96,4.96,4.515,4.515,869,0
+MDBH.US,D,20250714,000000,4.51,4.51,4.42,4.42,625,0
+MDBH.US,D,20250715,000000,4.691,4.691,4.691,4.691,360,0
+MDBH.US,D,20250716,000000,4.6,4.6,4.41,4.44,1451,0
+MDBH.US,D,20250717,000000,4.4,4.5,4.4,4.5,1217,0
+MDBH.US,D,20250718,000000,4.6954,4.6954,4.5,4.5,863,0
+MDBH.US,D,20250721,000000,4.46,4.46,4.46,4.46,250,0
+MDBH.US,D,20250722,000000,4.5,4.5,4.5,4.5,564,0
+MDBH.US,D,20250723,000000,4.71,4.71,4,4.07,15479,0
+MDBH.US,D,20250724,000000,3.91,4.315,3.91,4.07,3396,0
+MDBH.US,D,20250725,000000,4.3,4.73,4.25,4.44,4352,0
+MDBH.US,D,20250728,000000,4.27,4.3033,4.25,4.3033,3384,0
+MDBH.US,D,20250729,000000,4.25,4.68,4.1,4.1001,957,0
+MDBH.US,D,20250730,000000,4.2,4.2001,3.8,3.88,14162,0
+MDBH.US,D,20250731,000000,3.91,4.2075,3.9,4.1096,3135,0
+MDBH.US,D,20250801,000000,4.09,4.28,4.09,4.275,1643,0
+MDBH.US,D,20250804,000000,4.1,4.1,3.88,3.92,3388,0
+MDBH.US,D,20250805,000000,4,4,4,4,235,0
+MDBH.US,D,20250806,000000,3.9445,3.9445,3.9243,3.9243,1922,0
+MDBH.US,D,20250807,000000,3.9,3.9,3.9,3.9,651,0
+MDBH.US,D,20250808,000000,3.9,3.9,3.8,3.85,6039,0
+MDBH.US,D,20250811,000000,3.75,3.88,3.75,3.84,1929,0
+MDBH.US,D,20250812,000000,3.88,3.88,3.75,3.75,7733,0
+MDBH.US,D,20250813,000000,3.75,3.789,3.56,3.64,8688,0
+MDBH.US,D,20250814,000000,3.6115,3.6135,3.35,3.4,17203,0
+MDBH.US,D,20250815,000000,3.55,3.55,3.36,3.36,4516,0
+MDBH.US,D,20250818,000000,3.36,3.44,3.2832,3.2832,16290,0
+MDBH.US,D,20250819,000000,3.3005,3.4,3.19,3.4,6563,0
+MDBH.US,D,20250821,000000,3.16,3.465,3.16,3.3299,5267,0
+MDBH.US,D,20250822,000000,3.3314,3.3377,3.215,3.215,16260,0
+MDBH.US,D,20250825,000000,3.275,3.385,3.2,3.3648,61809,0
+MDBH.US,D,20250826,000000,3.39,3.4,3.33,3.35,19482,0
+MDBH.US,D,20250827,000000,3.31,3.5,3.31,3.45,33689,0
+MDBH.US,D,20250828,000000,3.59,3.6,3.435,3.5,39493,0
+MDBH.US,D,20250829,000000,3.5077,3.6,3.48,3.48,4785,0
+MDBH.US,D,20250902,000000,3.55,3.55,3.45,3.47,14213,0
+MDBH.US,D,20250903,000000,3.4014,3.5,3.4,3.5,9789,0
+MDBH.US,D,20250904,000000,3.5,3.5,3.44,3.4827,3666,0
+MDBH.US,D,20250905,000000,3.4804,3.627,3.4804,3.5951,2677,0
+MDBH.US,D,20250908,000000,3.52,3.52,3.4768,3.5,4305,0
+MDBH.US,D,20250909,000000,3.5562,3.95,3.49,3.855,17344,0
+MDBH.US,D,20250910,000000,3.815,3.95,3.7,3.7116,15716,0
+MDBH.US,D,20250911,000000,3.55,4,3.55,3.85,6845,0
+MDBH.US,D,20250912,000000,3.8203,3.96,3.8203,3.9,8172,0
+MDBH.US,D,20250915,000000,3.8765,3.8765,3.7589,3.7609,5139,0
+MDBH.US,D,20250916,000000,3.78,3.78,3.61,3.61,12957,0
+MDBH.US,D,20250917,000000,3.62,3.68,3.5,3.55,4423,0
+MDBH.US,D,20250918,000000,3.62,3.62,3.4928,3.55,7705,0
+MDBH.US,D,20250919,000000,3.65,3.65,3.42,3.42,10745,0
+MDBH.US,D,20250922,000000,3.4,3.6999,3.4,3.5645,15717,0
+MDBH.US,D,20250923,000000,3.52,3.68,3.4634,3.5973,16336,0
+MDBH.US,D,20250924,000000,3.55,3.5686,3.52,3.5686,4948,0
+MDBH.US,D,20250925,000000,3.56,3.56,3.45,3.5,19131,0
+MDBH.US,D,20250926,000000,3.59,3.67,3.45,3.67,9761,0
+MDBH.US,D,20250929,000000,3.63,3.6975,3.26,3.55,45628,0
+MDBH.US,D,20250930,000000,3.62,3.62,3.26,3.3635,16178,0
+MDBH.US,D,20251001,000000,3.36,3.4398,3.36,3.41,4413,0
+MDBH.US,D,20251002,000000,3.374,3.505,3.374,3.4353,2361,0
+MDBH.US,D,20251003,000000,3.4,3.545,3.33,3.435,36420,0
+MDBH.US,D,20251006,000000,3.55,3.55,3.35,3.4986,16852,0
+MDBH.US,D,20251007,000000,3.3597,3.4807,3.35,3.4,6969,0
+MDBH.US,D,20251008,000000,3.46,3.46,3.4,3.44,8444,0
+MDBH.US,D,20251009,000000,3.44,3.46,3.43,3.46,2633,0
+MDBH.US,D,20251010,000000,3.41,3.48,3.41,3.47,34195,0
+MDBH.US,D,20251013,000000,3.43,3.4897,3.43,3.45,6499,0
+MDBH.US,D,20251014,000000,3.4187,4,3.4187,3.84,71960,0
+MDBH.US,D,20251015,000000,3.73,4.15,3.73,3.8,8226,0
+MDBH.US,D,20251016,000000,3.75,3.9399,3.49,3.75,24264,0
+MDBH.US,D,20251017,000000,3.835,3.92,3.67,3.74,11752,0
+MDBH.US,D,20251020,000000,3.62,3.91,3.62,3.75,18391,0
+MDBH.US,D,20251021,000000,3.6389,4.19,3.6389,3.9879,26311,0
+MDBH.US,D,20251022,000000,4.04,4.2,3.77,4.18,20177,0
+MDBH.US,D,20251023,000000,4.2,4.8,4,4.5999,96226,0
+MDBH.US,D,20251024,000000,4.64,4.64,4.135,4.23,40199,0
+MDBH.US,D,20251027,000000,4.45,4.48,4.2,4.44,6095,0
+MDBH.US,D,20251028,000000,4.295,4.43,4.02,4.14,43584,0
+MDBH.US,D,20251029,000000,4.14,4.28,4.02,4.04,3839,0
+MDBH.US,D,20251030,000000,4.1,4.155,3.8,3.8,5092,0
+MDBH.US,D,20251031,000000,3.82,3.915,3.8,3.81,16514,0
+MDBH.US,D,20251103,000000,3.6664,3.76,3.55,3.7,22812,0
+MDBH.US,D,20251104,000000,3.4501,3.6475,3.41,3.5234,16555,0
+MDBH.US,D,20251105,000000,3.52,3.6,3.42,3.51,4526,0
+MDBH.US,D,20251106,000000,3.51,3.595,3.3505,3.41,20739,0
+MDBH.US,D,20251107,000000,3.41,3.41,3.25,3.31,19788,0
+MDBH.US,D,20251110,000000,3.29,3.51,3.25,3.35,17220,0
+MDBH.US,D,20251111,000000,3.4201,3.8,3.36,3.5,14642,0
+MDBH.US,D,20251112,000000,3.503,3.65,3.41,3.5,2842,0
+MDBH.US,D,20251113,000000,3.5,3.545,3.48,3.545,3697,0
+MDBH.US,D,20251114,000000,3.5,3.6,3.5,3.6,4729,0
+MDBH.US,D,20251117,000000,3.6047,3.69,3.6,3.63,18357,0
+MDBH.US,D,20251118,000000,3.5869,3.5869,3.41,3.41,10255,0
+MDBH.US,D,20251119,000000,3.49,3.55,3.4,3.4,13049,0
+MDBH.US,D,20251120,000000,3.44,3.4999,3.26,3.38,13234,0
+MDBH.US,D,20251121,000000,3.6,3.6,3.21,3.265,23490,0
+MDBH.US,D,20251124,000000,3.21,3.55,3.21,3.5075,21034,0
+MDBH.US,D,20251125,000000,3.8,3.8,3.38,3.45,7680,0
+MDBH.US,D,20251126,000000,3.52,3.52,3.3,3.41,2545,0
+MDBH.US,D,20251128,000000,3.5156,3.5156,3.5156,3.5156,171,0
+MDBH.US,D,20251201,000000,3.4,3.5296,3.4,3.4115,9082,0
+MDBH.US,D,20251202,000000,3.42,3.5638,3.3,3.53,9438,0
+MDBH.US,D,20251203,000000,3.35,3.69,3.35,3.64,13494,0
+MDBH.US,D,20251204,000000,3.5475,3.5507,3.32,3.32,16259,0
+MDBH.US,D,20251205,000000,3.3,3.4,3.25,3.33,17809,0
+MDBH.US,D,20251208,000000,3.2904,3.38,3.18,3.37,39799,0
+MDBH.US,D,20251209,000000,3.44,3.47,3.32,3.33,16128,0
+MDBH.US,D,20251210,000000,3.334,3.495,3.25,3.25,21266,0
+MDBH.US,D,20251211,000000,3.3982,3.45,3.3,3.4145,13852,0
+MDBH.US,D,20251212,000000,3.36,3.45,3.33,3.36,6185,0
+MDBH.US,D,20251215,000000,3.44,3.44,3.25,3.28,11917,0
+MDBH.US,D,20251216,000000,3.33,3.33,3.17,3.18,12456,0
+MDBH.US,D,20251217,000000,3.18,3.2899,3.18,3.28,7902,0
+MDBH.US,D,20251218,000000,3.44,3.44,3.3,3.34,15752,0
+MDBH.US,D,20251219,000000,3.3209,3.4,3.3016,3.39,6143,0
+MDBH.US,D,20251222,000000,3.35,3.6,3.305,3.52,15964,0
+MDBH.US,D,20251223,000000,3.52,3.62,3.37,3.37,8338,0
+MDBH.US,D,20251224,000000,3.42,3.43,3.32,3.43,2993,0
+MDBH.US,D,20251226,000000,3.53,3.54,3.44,3.5,14265,0
+MDBH.US,D,20251229,000000,3.44,3.44,3.18,3.26,25084,0
+MDBH.US,D,20251230,000000,3.32,3.32,3.11,3.25,73099,0
+MDBH.US,D,20251231,000000,3.25,3.59,3.15,3.245,20749,0
+MDBH.US,D,20260102,000000,3.36,3.52,3.3501,3.5,5193,0
+MDBH.US,D,20260105,000000,3.53,3.6694,3.4,3.56,6095,0
+MDBH.US,D,20260106,000000,3.6074,3.64,3.56,3.6278,5375,0
+MDBH.US,D,20260107,000000,3.69,3.69,3.575,3.62,6504,0
+MDBH.US,D,20260108,000000,3.53,3.6,3.52,3.52,2457,0
+MDBH.US,D,20260109,000000,3.5101,3.5323,3.5101,3.52,1771,0
+MDBH.US,D,20260112,000000,3.555,3.56,3.495,3.55,1736,0
+MDBH.US,D,20260113,000000,3.52,3.6393,3.43,3.43,3221,0
+MDBH.US,D,20260114,000000,3.4,3.89,3.4,3.66,19950,0
+MDBH.US,D,20260115,000000,3.605,3.63,3.4655,3.625,2552,0
+MDBH.US,D,20260116,000000,3.63,3.63,3.63,3.63,373,0
+MDBH.US,D,20260120,000000,3.51,3.6743,3.4301,3.4301,10338,0
+MDBH.US,D,20260121,000000,3.42,3.5399,3.2101,3.34,37858,0
+MDBH.US,D,20260122,000000,3.4442,3.46,3.31,3.46,2902,0
+MDBH.US,D,20260123,000000,3.395,3.395,3.395,3.395,372,0
+MDBH.US,D,20260126,000000,3.38,3.48,3.3,3.34,4998,0
+MDBH.US,D,20260128,000000,3.45,3.45,3.2,3.2685,22995,0
+MDBH.US,D,20260129,000000,3.3001,3.3499,3.298,3.3499,8879,0
+MDBH.US,D,20260130,000000,3.22,3.33,3.18,3.19,3284,0
+MDBH.US,D,20260202,000000,3.2,3.2,3.1821,3.2,987,0
+MDBH.US,D,20260203,000000,3.19,3.295,3,3.1,9978,0
+MDBH.US,D,20260204,000000,3.145,3.273,3.1,3.25,8113,0
+MDBH.US,D,20260205,000000,3.2,3.2771,3.1,3.11,16271,0
+MDBH.US,D,20260206,000000,3.14,3.21,3.1,3.21,8642,0
+MDBH.US,D,20260209,000000,3.1,3.27,3.1,3.1,8328,0
+MDBH.US,D,20260211,000000,3.1,3.2299,3.06,3.06,11591,0
+MDBH.US,D,20260212,000000,3.08,3.155,3.08,3.155,2339,0
+MDBH.US,D,20260213,000000,3.16,3.16,3.08,3.125,5121,0
+MDBH.US,D,20260217,000000,3.135,3.135,3.135,3.135,367,0
+MDBH.US,D,20260218,000000,3.1136,3.1149,3.06,3.1,5278,0
diff --git a/daily/us/nasdaq stocks/2/mdwd.us.txt b/daily/us/nasdaq stocks/2/mdwd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..403c806a71d8929f94701b14b0f9a22916dd8b1c
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mdwd.us.txt	
@@ -0,0 +1,2998 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MDWD.US,D,20140320,000000,112,123.2,112,120.89,771786.286486072,0
+MDWD.US,D,20140321,000000,123.27,135.17,119,127.12,151681.143008824,0
+MDWD.US,D,20140324,000000,135.03,135.03,118.3,119.98,82267.428653696,0
+MDWD.US,D,20140325,000000,120.47,126.98,120.47,121.1,47496.142904639,0
+MDWD.US,D,20140326,000000,121.1,122.5,108.64,108.85,75100.00007509999,0
+MDWD.US,D,20140327,000000,108.5,108.5,98.966,101.36,69311.714355026,0
+MDWD.US,D,20140328,000000,101.08,106.96,99.75,105.7,21331.000021330998,0
+MDWD.US,D,20140331,000000,108.43,108.5,98,100.87,40022.000040021994,0
+MDWD.US,D,20140401,000000,100.87,102.9,96.25,98.91,37942.714323657,0
+MDWD.US,D,20140402,000000,98.42,101.01,98,98.56,16403.142873546,0
+MDWD.US,D,20140403,000000,97.23,100.45,96.39,98.63,18619.000018618997,0
+MDWD.US,D,20140404,000000,96.46,98,89.11,89.6,42057.857184914996,0
+MDWD.US,D,20140407,000000,87.57,88.83,77.7,80.64,41653.142898795995,0
+MDWD.US,D,20140408,000000,82.53,86.1,75.74,79.1,28877.14288602,0
+MDWD.US,D,20140409,000000,80.85,87.43,80.29,85.12,27707.14288485,0
+MDWD.US,D,20140410,000000,86.1,88.41,81.06,83.44,9788.571438359999,0
+MDWD.US,D,20140411,000000,84,86.66,80.57,81.97,11497.857154354999,0
+MDWD.US,D,20140414,000000,85.75,87.5,70.56,85.33,42373.285756658996,0
+MDWD.US,D,20140415,000000,86.1,88.34,79.45,82.32,14549.285728834999,0
+MDWD.US,D,20140416,000000,85.4,88.9,84.91,88.13,33223.857176081,0
+MDWD.US,D,20140417,000000,87.78,92.33,84,89.88,22540.857165398,0
+MDWD.US,D,20140421,000000,89.95,90.643,87.5,89.11,12135.71429785,0
+MDWD.US,D,20140422,000000,91.98,91.98,84.7,85.68,31651.142888794,0
+MDWD.US,D,20140423,000000,84.35,86.24,77.35,80.64,32186.000032186,0
+MDWD.US,D,20140424,000000,81.48,81.55,74.55,75.04,27051.000027051,0
+MDWD.US,D,20140425,000000,73.85,75.25,68.95,70.7,40360.428611789,0
+MDWD.US,D,20140428,000000,71.96,74.403,66.15,70.98,23147.000023147,0
+MDWD.US,D,20140429,000000,72.8,74.34,70.7,71.82,12160.714297875,0
+MDWD.US,D,20140430,000000,73.15,73.15,70.07,71.75,4907.857147764999,0
+MDWD.US,D,20140501,000000,70.07,71.61,70,70.84,9535.71429525,0
+MDWD.US,D,20140502,000000,70.7,74.83,70.28,73.71,13035.000013035,0
+MDWD.US,D,20140505,000000,74.83,80.5,72.52,77.07,15684.428587113,0
+MDWD.US,D,20140506,000000,77,79.163,75.95,77.63,8001.428579429999,0
+MDWD.US,D,20140507,000000,79.45,80.5,76.37,79.45,13692.142870835,0
+MDWD.US,D,20140508,000000,80.15,81.13,76.58,76.58,10455.428581884,0
+MDWD.US,D,20140509,000000,77.77,78.12,74.935,75.6,3682.4285751109996,0
+MDWD.US,D,20140512,000000,77.42,79.03,74.76,75.95,6456.428577885,0
+MDWD.US,D,20140513,000000,80.78,80.78,75.25,76.51,2878.428574307,0
+MDWD.US,D,20140514,000000,77,79.45,76.3,77.21,6881.857149738999,0
+MDWD.US,D,20140515,000000,79.24,79.8,74.27,75.25,11618.571440189999,0
+MDWD.US,D,20140516,000000,76.51,77.553,74.9,76.58,4880.000004879999,0
+MDWD.US,D,20140519,000000,77.7,81.13,75.32,79.87,12099.857154956999,0
+MDWD.US,D,20140520,000000,80.85,83.3,77.875,82.11,12593.857155451,0
+MDWD.US,D,20140521,000000,84.7,87.15,83.16,86.03,16122.85715898,0
+MDWD.US,D,20140522,000000,86.52,86.8,83.44,83.93,11852.714297567,0
+MDWD.US,D,20140523,000000,84.7,88.06,84,87.5,8820.714294534999,0
+MDWD.US,D,20140527,000000,88.83,88.83,84.91,86.45,7032.428578460999,0
+MDWD.US,D,20140528,000000,84.14,87.605,84.14,85.82,4118.57143269,0
+MDWD.US,D,20140529,000000,86.59,86.8,85.12,85.68,2135.285716421,0
+MDWD.US,D,20140530,000000,85.26,87.5,81.27,83.16,8064.857150921999,0
+MDWD.US,D,20140602,000000,84.63,85.33,81.27,84,2318.000002318,0
+MDWD.US,D,20140603,000000,83.93,85.47,83.3,85.47,4204.571432776,0
+MDWD.US,D,20140604,000000,85.19,85.68,84,84.56,2704.714288419,0
+MDWD.US,D,20140605,000000,85.96,85.96,84.21,84.49,4117.142861259999,0
+MDWD.US,D,20140606,000000,84.28,85.4,84,85.05,1491.1428586339998,0
+MDWD.US,D,20140609,000000,85.05,89.25,82.25,86.59,40117.285754403,0
+MDWD.US,D,20140610,000000,87.08,89.25,85.82,85.89,8457.142865599999,0
+MDWD.US,D,20140611,000000,86.1,89.18,85.4,86.73,11690.428583118999,0
+MDWD.US,D,20140612,000000,87.5,87.5,82.6,84.77,5777.571434349,0
+MDWD.US,D,20140613,000000,84,85.89,80.57,82.32,6737.000006736999,0
+MDWD.US,D,20140616,000000,82.425,83.09,80.57,80.64,2962.428574391,0
+MDWD.US,D,20140617,000000,79.59,81.76,76.16,78.54,10276.571438848,0
+MDWD.US,D,20140618,000000,78.47,82.74,77.84,79.59,3632.4285750609997,0
+MDWD.US,D,20140619,000000,78.82,79.66,75.67,77.28,6072.142863215,0
+MDWD.US,D,20140620,000000,77.35,77.91,75.95,76.93,5281.285719566999,0
+MDWD.US,D,20140623,000000,76.58,76.643,75.74,76.02,2329.000002329,0
+MDWD.US,D,20140624,000000,75.95,80.5,75.761,76.335,7707.000007707,0
+MDWD.US,D,20140625,000000,75.81,80.57,73.57,73.64,16906.000016906,0
+MDWD.US,D,20140626,000000,73.64,76.58,73.64,75.39,6008.714291722999,0
+MDWD.US,D,20140627,000000,74.48,77.14,74.354,77.07,2891.000002891,0
+MDWD.US,D,20140630,000000,77.21,80.15,76.02,79.66,9822.000009821999,0
+MDWD.US,D,20140701,000000,78.75,82.25,78.61,81.48,5011.7142907259995,0
+MDWD.US,D,20140702,000000,80.15,81.13,80.15,80.22,2142.857145,0
+MDWD.US,D,20140703,000000,80.22,80.71,78.54,79.24,1444.714287159,0
+MDWD.US,D,20140707,000000,79.17,79.8,77.42,78.12,4680.714290395,0
+MDWD.US,D,20140708,000000,78.4,80.01,77.49,79.52,5090.285719376,0
+MDWD.US,D,20140709,000000,78.33,80.01,78.12,79.1,4147.000004146999,0
+MDWD.US,D,20140710,000000,77.42,79.38,76.44,76.79,3953.1428610959997,0
+MDWD.US,D,20140711,000000,76.72,78.12,70.91,72.1,24427.285738713,0
+MDWD.US,D,20140714,000000,72.1,75.53,68.25,68.39,20531.571449102998,0
+MDWD.US,D,20140715,000000,68.25,71.26,67.13,70.42,9171.142866314,0
+MDWD.US,D,20140716,000000,71.33,72.38,68.67,69.16,6635.285720921,0
+MDWD.US,D,20140717,000000,64.19,69.09,64.19,65.24,17851.42858928,0
+MDWD.US,D,20140718,000000,65.31,67.48,65.31,66.5,2265.142859408,0
+MDWD.US,D,20140721,000000,66.36,67.2,64.96,65.94,4173.428575602,0
+MDWD.US,D,20140722,000000,66.43,67.83,66.15,67.06,4251.142861394,0
+MDWD.US,D,20140723,000000,66.92,67.41,65.45,65.87,2257.285716543,0
+MDWD.US,D,20140724,000000,65.94,66.57,65.87,66.29,1004.7142867189999,0
+MDWD.US,D,20140725,000000,66.43,66.43,64.4,66.01,3077.571431649,0
+MDWD.US,D,20140728,000000,66.22,66.22,63,63.28,8755.000008755,0
+MDWD.US,D,20140729,000000,63.28,65.45,63.07,63.77,1430.142858573,0
+MDWD.US,D,20140730,000000,64.54,65.38,63.21,64.05,9825.571438396999,0
+MDWD.US,D,20140731,000000,63,63.525,60.6368,60.9,10066.428581495,0
+MDWD.US,D,20140801,000000,60.76,61.8744,56.0707,56.7,9939.571438510999,0
+MDWD.US,D,20140804,000000,58.17,59.304,56,57.82,8941.142866084,0
+MDWD.US,D,20140805,000000,57.19,60.9,57.008,59.78,7547.000007547,0
+MDWD.US,D,20140806,000000,59.78,60.83,58.1,59.43,4890.857147748,0
+MDWD.US,D,20140807,000000,59.43,59.4307,56.49,58.1,5761.142862903999,0
+MDWD.US,D,20140808,000000,58.73,58.9393,57.26,57.4,1394.857144252,0
+MDWD.US,D,20140811,000000,58.1,58.8,57.4,57.68,4057.8571469149997,0
+MDWD.US,D,20140812,000000,58.0293,58.4948,56.84,57.33,2549.000002549,0
+MDWD.US,D,20140813,000000,57.75,58.0293,54.67,54.67,7268.4285786969995,0
+MDWD.US,D,20140814,000000,54.53,55.643,51.66,51.94,10496.285724782,0
+MDWD.US,D,20140815,000000,51.94,52.8493,50.4,51.1,10985.285725271,0
+MDWD.US,D,20140818,000000,51.24,52.22,50.82,51.31,3156.142860299,0
+MDWD.US,D,20140819,000000,51.87,52.92,51.17,51.24,6325.714292039999,0
+MDWD.US,D,20140820,000000,51.45,52.78,49.42,49.42,6733.571435305,0
+MDWD.US,D,20140821,000000,49.49,50.54,49.14,49.7,7152.285721437999,0
+MDWD.US,D,20140822,000000,50.05,51.1,49,49,9482.714295197,0
+MDWD.US,D,20140825,000000,49.28,49.63,47.67,47.67,8211.714293926,0
+MDWD.US,D,20140826,000000,47.6,55.44,47.6,53.48,21400.571449971998,0
+MDWD.US,D,20140827,000000,54.18,55.986,50.96,53.27,10049.714295763999,0
+MDWD.US,D,20140828,000000,52.78,53.2693,50.96,51.1,3943.0000039429997,0
+MDWD.US,D,20140829,000000,51.17,52.01,50.4,51.1,3368.2857176539997,0
+MDWD.US,D,20140902,000000,51.17,51.17,49.56,50.05,4831.285719117,0
+MDWD.US,D,20140903,000000,50.05,50.3293,49,49,2124.28571641,0
+MDWD.US,D,20140904,000000,49.21,50.19,49,49.42,4380.142861523,0
+MDWD.US,D,20140905,000000,49,50.75,49,49.7,1708.000001708,0
+MDWD.US,D,20140908,000000,49.21,49.56,46.97,47.25,12654.571441225999,0
+MDWD.US,D,20140909,000000,47.32,49.49,46.9,47.46,5860.428577289,0
+MDWD.US,D,20140910,000000,47.32,48.44,46.76,47.95,2533.5714311049996,0
+MDWD.US,D,20140911,000000,48.23,52.85,47.6,51.31,9900.142867043,0
+MDWD.US,D,20140912,000000,51.94,55.16,49.84,50.26,5795.285720080999,0
+MDWD.US,D,20140915,000000,49.63,52.85,48.51,48.72,3791.1428609339996,0
+MDWD.US,D,20140916,000000,48.58,49.91,48.58,49.42,2160.428573589,0
+MDWD.US,D,20140917,000000,49.42,50.54,48.93,49.42,2856.571431428,0
+MDWD.US,D,20140918,000000,49.28,49.7,48.3707,48.65,3939.571432511,0
+MDWD.US,D,20140919,000000,48.65,48.72,48.3021,48.44,2563.285716849,0
+MDWD.US,D,20140922,000000,51.1,51.1,48.02,48.37,2022.2857163079998,0
+MDWD.US,D,20140923,000000,48.72,48.72,46.2,46.48,7932.714293647,0
+MDWD.US,D,20140924,000000,48.23,48.37,45.5,45.71,7517.14286466,0
+MDWD.US,D,20140925,000000,45.99,45.99,43.4,44.03,5234.142862377,0
+MDWD.US,D,20140926,000000,43.61,44.31,42.7,43.19,4499.428575928,0
+MDWD.US,D,20140929,000000,43.05,44.2393,42,42.07,4468.285718753999,0
+MDWD.US,D,20140930,000000,42.49,45.815,42.259,44.1,19610.428591039,0
+MDWD.US,D,20141001,000000,44.24,44.7293,43.19,44.1,36911.571465483,0
+MDWD.US,D,20141002,000000,44.24,45.0793,43.05,43.05,10386.428581815,0
+MDWD.US,D,20141003,000000,43.26,43.82,42.77,42.84,2117.000002117,0
+MDWD.US,D,20141006,000000,42.07,44.0377,42.07,43.61,7754.5714363259995,0
+MDWD.US,D,20141007,000000,43.2607,44.9393,42.07,42.91,14897.428586326,0
+MDWD.US,D,20141008,000000,42.63,44.31,42.28,42.77,3103.000003103,0
+MDWD.US,D,20141009,000000,42.14,42.49,38.57,38.57,11675.428583104,0
+MDWD.US,D,20141010,000000,38.5,39.5458,38.5,38.64,1751.857144609,0
+MDWD.US,D,20141013,000000,44.5893,44.5893,38.57,38.57,2746.714288461,0
+MDWD.US,D,20141014,000000,38.92,39.06,36.5848,37.52,5113.285719398999,0
+MDWD.US,D,20141015,000000,36.96,37.9183,35,36.19,7286.285721572,0
+MDWD.US,D,20141016,000000,35.42,36.19,32.2,35.42,9283.000009283,0
+MDWD.US,D,20141017,000000,35.21,37.45,35.21,36.89,5087.000005086999,0
+MDWD.US,D,20141020,000000,36.75,39.6193,36.75,39.2,4956.000004955999,0
+MDWD.US,D,20141021,000000,40.25,43.904,39.34,43.61,9135.142866278,0
+MDWD.US,D,20141022,000000,43.68,44.1693,42.14,42.49,5059.285719345,0
+MDWD.US,D,20141023,000000,44.03,44.4234,41.125,41.65,2442.5714310139997,0
+MDWD.US,D,20141024,000000,42.14,45.57,40.18,45.01,4735.857147592999,0
+MDWD.US,D,20141027,000000,45.22,46.2,42.35,43.82,2565.71428828,0
+MDWD.US,D,20141028,000000,44.59,44.59,41.3,41.65,3510.142860653,0
+MDWD.US,D,20141029,000000,41.72,44.8616,39.41,41.3693,7498.571436069999,0
+MDWD.US,D,20141030,000000,41.58,41.7445,40.761,41.3693,678.000000678,0
+MDWD.US,D,20141031,000000,43.4,43.54,38.57,41.3,5001.285719287,0
+MDWD.US,D,20141103,000000,41.65,43.26,40.6,41.44,1699.714287414,0
+MDWD.US,D,20141104,000000,41.93,41.93,38.5,38.92,5552.857148409999,0
+MDWD.US,D,20141105,000000,38.5,40.6,35.84,36.4,6586.285720872,0
+MDWD.US,D,20141106,000000,35,36.134,33.74,34.65,14885.714300599999,0
+MDWD.US,D,20141107,000000,35.14,35.6965,34.72,35,2263.857145121,0
+MDWD.US,D,20141110,000000,35.07,35.21,33.95,34.16,2860.142860003,0
+MDWD.US,D,20141111,000000,33.6,35.28,33.6,35.28,3769.285718055,0
+MDWD.US,D,20141112,000000,34.3,36.96,34.3,36.82,9244.28572353,0
+MDWD.US,D,20141113,000000,35.63,40.25,35.63,40.18,6902.571435473999,0
+MDWD.US,D,20141114,000000,40.32,42.63,40.04,40.88,6246.571434818,0
+MDWD.US,D,20141117,000000,39.9707,41.72,39.97,40.5307,5020.285719306,0
+MDWD.US,D,20141118,000000,40.95,42,40.11,41.72,9966.428581395,0
+MDWD.US,D,20141119,000000,42,42,38.85,40.46,20226.142877369,0
+MDWD.US,D,20141120,000000,39.83,40.194,39.403,39.83,1202.142858345,0
+MDWD.US,D,20141121,000000,39.9,39.9,36.4,37.31,9031.571437603,0
+MDWD.US,D,20141124,000000,37.66,39.0243,37.66,37.66,1897.714287612,0
+MDWD.US,D,20141125,000000,39.2693,39.2693,37.94,38.43,1790.4285732189999,0
+MDWD.US,D,20141126,000000,39.48,39.69,37.87,39.48,4712.428576141,0
+MDWD.US,D,20141128,000000,39.9,41.937,38.5,41.44,6296.714292011,0
+MDWD.US,D,20141201,000000,41.44,41.44,40.25,40.81,3973.4285754019998,0
+MDWD.US,D,20141202,000000,40.46,41.6493,40.32,41.02,4824.714290539,0
+MDWD.US,D,20141203,000000,40.74,43.75,40.215,43.05,37460.714323175,0
+MDWD.US,D,20141204,000000,42.91,42.91,41.44,41.65,3764.571432336,0
+MDWD.US,D,20141205,000000,41.93,42.637,41.65,42.42,3716.8571465739997,0
+MDWD.US,D,20141208,000000,42.5964,42.77,42,42.126,3057.000003057,0
+MDWD.US,D,20141209,000000,42,48.02,41.79,47.67,19094.142876236998,0
+MDWD.US,D,20141210,000000,48.09,50.26,44.45,44.45,13878.142871020998,0
+MDWD.US,D,20141211,000000,44.45,47.1037,44.45,45.85,7631.42857906,0
+MDWD.US,D,20141212,000000,45.5,47.18,44.975,47.18,6462.428577891,0
+MDWD.US,D,20141215,000000,47.18,47.243,43.75,44.8,3407.571431979,0
+MDWD.US,D,20141216,000000,44.45,45.36,44.0993,44.38,2859.000002859,0
+MDWD.US,D,20141217,000000,44.03,44.7993,43.47,43.68,5727.857148585,0
+MDWD.US,D,20141218,000000,44.1,44.59,42.07,43.75,34723.142891865995,0
+MDWD.US,D,20141219,000000,43.47,43.96,42.3507,42.7,4636.714290350999,0
+MDWD.US,D,20141222,000000,42,43.26,39.2007,39.9,17971.857160829,0
+MDWD.US,D,20141223,000000,39.41,39.907,37.94,38.99,10979.142868121999,0
+MDWD.US,D,20141224,000000,38.64,40.2493,36.82,40.11,9689.000009689,0
+MDWD.US,D,20141226,000000,40.25,40.95,39.9007,40.74,2377.14285952,0
+MDWD.US,D,20141229,000000,40.6,43.26,40.6,42.49,6155.428577584,0
+MDWD.US,D,20141230,000000,42.49,44.66,42.35,44.17,2929.000002929,0
+MDWD.US,D,20141231,000000,44.8,48.3,44.24,46.62,15841.428587269998,0
+MDWD.US,D,20150102,000000,47.04,48.3,47.04,48.146,2942.8571457999997,0
+MDWD.US,D,20150105,000000,48.3,48.3,46.2,46.97,5603.142862746,0
+MDWD.US,D,20150106,000000,47.74,47.74,46.2,46.27,2953.0000029529997,0
+MDWD.US,D,20150107,000000,46.2,51.45,43.68,50.33,13494.28572778,0
+MDWD.US,D,20150108,000000,50.82,52.29,49.42,51.17,10361.142867503999,0
+MDWD.US,D,20150109,000000,50.89,51.24,49.07,50.232,1133.0000011329998,0
+MDWD.US,D,20150112,000000,49.63,51.8,49.63,50.33,2025.5714305969998,0
+MDWD.US,D,20150113,000000,50.05,52.08,49,49.49,2161.000002161,0
+MDWD.US,D,20150114,000000,49.07,50.4,49,49.77,1889.5714304609999,0
+MDWD.US,D,20150115,000000,49.63,50.19,49,50.12,3363.428574792,0
+MDWD.US,D,20150116,000000,45.8507,50.75,45.8507,50.3902,4120.714289834999,0
+MDWD.US,D,20150120,000000,49.0245,52.36,48.426,51.94,4902.85714776,0
+MDWD.US,D,20150121,000000,52.3243,53.8293,52.29,52.78,5644.000005643999,0
+MDWD.US,D,20150122,000000,53.2,54.46,50.75,50.75,2954.714288669,0
+MDWD.US,D,20150123,000000,54.46,56.56,54.25,56,7321.000007320999,0
+MDWD.US,D,20150126,000000,56.28,56.4228,54.81,55.58,2692.4285741209997,0
+MDWD.US,D,20150127,000000,56.07,61.523,55.37,57.33,36568.285750854,0
+MDWD.US,D,20150128,000000,58.17,59.5,55.37,56.07,7887.000007887,0
+MDWD.US,D,20150129,000000,57.19,60.69,56,59.5,6226.000006226,0
+MDWD.US,D,20150130,000000,59.78,64.05,59.5,61.53,10915.571439487,0
+MDWD.US,D,20150202,000000,62.23,63.56,59.64,61.11,6932.142864075,0
+MDWD.US,D,20150203,000000,61.11,61.11,56.28,58.31,6329.857149187,0
+MDWD.US,D,20150204,000000,59.71,63.77,57.7507,60.83,7997.000007997,0
+MDWD.US,D,20150205,000000,61.6,62.58,58.8,59.22,3759.2857180449996,0
+MDWD.US,D,20150206,000000,58.8,60.2,57.4007,57.82,3162.0000031619998,0
+MDWD.US,D,20150209,000000,59.5,59.5,56.63,57.26,4389.142861532,0
+MDWD.US,D,20150210,000000,56.91,56.91,52.78,53.494,5470.857148327999,0
+MDWD.US,D,20150211,000000,54.6,55.37,52.92,55.09,5875.428577304,0
+MDWD.US,D,20150212,000000,53.83,55.1593,47.6,49.315,17446.428588875,0
+MDWD.US,D,20150213,000000,49.21,51.59,47.88,50.54,4454.857147312,0
+MDWD.US,D,20150217,000000,51.17,53.06,51.1,52.15,4922.000004922,0
+MDWD.US,D,20150218,000000,53.06,53.62,52.0807,53.2,4411.571432983,0
+MDWD.US,D,20150219,000000,53.76,54.39,52.647,53.27,1500.5714300719999,0
+MDWD.US,D,20150220,000000,53.9,53.97,52.29,52.64,1868.0000018679998,0
+MDWD.US,D,20150223,000000,53.13,55.02,52.5,54.6,9090.428580519,0
+MDWD.US,D,20150224,000000,55.3,57.47,54.6,54.6,3410.2857176959997,0
+MDWD.US,D,20150225,000000,57.4,58.8,51.31,51.94,6105.571434677,0
+MDWD.US,D,20150226,000000,51.45,55.86,51.45,55.02,5561.000005561,0
+MDWD.US,D,20150227,000000,55.2692,57.015,53.9,53.97,4048.1428611909996,0
+MDWD.US,D,20150302,000000,53.9,54.25,53.2,53.55,7700.0000076999995,0
+MDWD.US,D,20150303,000000,53.41,53.9,52.78,53.41,1442.8571442999998,0
+MDWD.US,D,20150304,000000,53.9,56.28,53.9,55.3,2885.7142885999997,0
+MDWD.US,D,20150305,000000,56.14,56.77,55.58,56.21,2471.4285738999997,0
+MDWD.US,D,20150306,000000,56.77,57.75,56.21,57.05,1771.4285731999998,0
+MDWD.US,D,20150309,000000,57.54,57.54,54.46,54.95,1714.2857159999999,0
+MDWD.US,D,20150310,000000,54.74,54.74,53.2,53.34,2200.0000022,0
+MDWD.US,D,20150311,000000,53.55,53.55,51.1,52.78,22914.2857372,0
+MDWD.US,D,20150312,000000,52.22,57.54,51.59,52.57,1971.4285733999998,0
+MDWD.US,D,20150313,000000,53.2,55.3,52.36,54.39,3214.2857175,0
+MDWD.US,D,20150316,000000,53.9,54.95,52.29,52.5,2871.4285743,0
+MDWD.US,D,20150317,000000,52.5,52.85,49.7,49.77,2900.0000029,0
+MDWD.US,D,20150318,000000,49.91,51.87,49.91,51.8,1885.7142875999998,0
+MDWD.US,D,20150319,000000,51.94,52.29,50.33,52.08,914.2857151999999,0
+MDWD.US,D,20150320,000000,52.29,52.5,51.45,52.43,700.0000007,0
+MDWD.US,D,20150323,000000,52.5,53.55,51.03,52.99,2571.428574,0
+MDWD.US,D,20150324,000000,50.12,55.72,50.12,51.59,3300.0000032999997,0
+MDWD.US,D,20150325,000000,52.15,53.48,50.61,50.61,3900.0000038999997,0
+MDWD.US,D,20150326,000000,50.05,52.5,49.7,50.47,4614.2857189,0
+MDWD.US,D,20150327,000000,49.56,50.47,48.79,49.35,3642.8571465,0
+MDWD.US,D,20150330,000000,49.63,52.22,49,49.7,3942.8571467999996,0
+MDWD.US,D,20150331,000000,51.59,51.59,49.7,50.68,2257.1428594,0
+MDWD.US,D,20150401,000000,50.4,52.5,49,49.77,1928.5714305,0
+MDWD.US,D,20150402,000000,49.35,50.12,46.55,46.9,4657.1428618,0
+MDWD.US,D,20150406,000000,45.64,46.9,45.64,46.9,2271.4285737,0
+MDWD.US,D,20150407,000000,46.2,46.2,45.5,45.64,2515.71428823,0
+MDWD.US,D,20150408,000000,45.5,49,44.52,44.73,3771.4285751999996,0
+MDWD.US,D,20150409,000000,45.15,47.0806,45.15,46.2,2118.57143069,0
+MDWD.US,D,20150410,000000,44.59,45.99,44.59,44.8,3328.5714319,0
+MDWD.US,D,20150413,000000,45.36,45.85,42.91,44.1,3242.8571460999997,0
+MDWD.US,D,20150414,000000,46.06,46.06,41.16,42,16442.857159299998,0
+MDWD.US,D,20150415,000000,41.86,44.2393,41.86,42.84,13891.571442462999,0
+MDWD.US,D,20150416,000000,44.1,44.52,42.84,44.24,1049.142858192,0
+MDWD.US,D,20150417,000000,43.68,44.87,43.26,44.8,1885.7142875999998,0
+MDWD.US,D,20150420,000000,45.57,48.93,45.01,46.97,9174.428580603,0
+MDWD.US,D,20150421,000000,47.67,48.86,46.97,47.6,3513.142860656,0
+MDWD.US,D,20150422,000000,47.67,51.24,47.25,49.77,3693.428575122,0
+MDWD.US,D,20150423,000000,50.4,50.4,48.86,49.07,700.0000007,0
+MDWD.US,D,20150424,000000,48.86,49.07,46.97,47.11,2285.7142879999997,0
+MDWD.US,D,20150427,000000,48.58,48.93,42.7,46.62,13257.142870399999,0
+MDWD.US,D,20150428,000000,44.8,47.6,44.8,45.85,957.1428580999999,0
+MDWD.US,D,20150429,000000,45.85,48.23,44.59,45.78,2800.0000028,0
+MDWD.US,D,20150430,000000,47.6,47.6,39.97,41.3,39042.8571819,0
+MDWD.US,D,20150501,000000,41.23,42.77,41.23,42,2785.7142885,0
+MDWD.US,D,20150504,000000,42.56,44.31,40.32,40.32,2642.8571454999997,0
+MDWD.US,D,20150505,000000,40.95,43.05,40.32,43.05,2814.2857171,0
+MDWD.US,D,20150506,000000,43.1893,43.1893,39.83,39.83,2899.2857171849996,0
+MDWD.US,D,20150507,000000,40.53,41.16,39.76,41.16,3340.4285747689996,0
+MDWD.US,D,20150508,000000,41.09,41.58,39.9,41.44,3142.857146,0
+MDWD.US,D,20150511,000000,41.65,41.65,39.9,39.9,2857.14286,0
+MDWD.US,D,20150512,000000,38.85,39.55,38.85,38.92,3664.571432236,0
+MDWD.US,D,20150513,000000,38.99,39.2,38.85,38.99,942.8571437999999,0
+MDWD.US,D,20150514,000000,38.99,39.83,38.99,39.2,985.7142866999999,0
+MDWD.US,D,20150515,000000,39.41,39.9714,38.983,39.06,2506.428573935,0
+MDWD.US,D,20150518,000000,39.55,41.3,38.99,39.2,2145.857145003,0
+MDWD.US,D,20150519,000000,39.13,39.2,38.57,38.78,1871.4285733,0
+MDWD.US,D,20150520,000000,38.92,38.92,36.54,37.38,12728.571441299999,0
+MDWD.US,D,20150521,000000,37.8,37.94,36.54,36.96,2900.0000029,0
+MDWD.US,D,20150522,000000,37.1,41.79,35.28,36.05,26428.571454999998,0
+MDWD.US,D,20150526,000000,36.05,36.54,35,35.07,7009.428578438,0
+MDWD.US,D,20150527,000000,35,38.15,35,38.15,8614.2857229,0
+MDWD.US,D,20150528,000000,38.99,41.9993,36.19,41.02,5376.857148233999,0
+MDWD.US,D,20150529,000000,40.39,41.3,40.25,41.02,1285.714287,0
+MDWD.US,D,20150601,000000,41.16,41.16,38.5,38.5,1185.7142869,0
+MDWD.US,D,20150602,000000,38.71,41.02,35.7,37.8,5376.285719662,0
+MDWD.US,D,20150603,000000,38.5,39.48,37.66,37.8,2628.5714312,0
+MDWD.US,D,20150604,000000,38.08,39.13,38.08,38.08,1585.7142873,0
+MDWD.US,D,20150605,000000,39.13,40.04,37.8,38.08,7257.1428644,0
+MDWD.US,D,20150608,000000,38.22,40.18,38.15,39.27,2785.7142885,0
+MDWD.US,D,20150609,000000,39.97,42,38.57,41.51,5498.714291212999,0
+MDWD.US,D,20150610,000000,41.72,45.22,41.1635,44.45,10400.0000104,0
+MDWD.US,D,20150611,000000,44.8,47.88,44.52,47.53,10030.571438601999,0
+MDWD.US,D,20150612,000000,46.9,49,46.27,48.3,5685.7142914,0
+MDWD.US,D,20150615,000000,47.04,50.61,47.04,50.4,7157.1428643,0
+MDWD.US,D,20150616,000000,50.33,50.33,47.46,48.16,3414.2857176999996,0
+MDWD.US,D,20150617,000000,47.88,50.19,47.67,50.05,4514.2857188,0
+MDWD.US,D,20150618,000000,50.19,50.19,48.02,48.37,1028.5714295999999,0
+MDWD.US,D,20150619,000000,47.6,49,46.06,48.23,5157.1428623,0
+MDWD.US,D,20150622,000000,48.44,48.65,46.27,48.02,1085.7142867999999,0
+MDWD.US,D,20150623,000000,48.23,48.58,46.2707,47.39,5040.571433612,0
+MDWD.US,D,20150624,000000,47.6,47.67,45.64,46.27,2671.4285741,0
+MDWD.US,D,20150625,000000,46.41,46.97,46.13,46.55,742.8571436,0
+MDWD.US,D,20150626,000000,46.69,47.46,46.62,47.25,3828.5714323999996,0
+MDWD.US,D,20150629,000000,47.11,48.3,46.62,47.95,6257.142863399999,0
+MDWD.US,D,20150630,000000,47.95,50.68,47.95,49.4879,21293.714307008,0
+MDWD.US,D,20150701,000000,50.54,50.75,47.25,49.07,11571.428582999999,0
+MDWD.US,D,20150702,000000,49.84,49.84,49,49,1071.4285725,0
+MDWD.US,D,20150706,000000,49.14,49.98,48.79,49,6314.2857206,0
+MDWD.US,D,20150707,000000,49,49.07,48.3,49,2514.2857168,0
+MDWD.US,D,20150708,000000,48.79,50.47,48.79,49,2128.5714307,0
+MDWD.US,D,20150709,000000,49,49.98,47.88,47.88,2642.8571454999997,0
+MDWD.US,D,20150710,000000,49,49,48.02,48.09,1300.0000013,0
+MDWD.US,D,20150713,000000,47.04,48.65,46.34,48.3,3885.7142895999996,0
+MDWD.US,D,20150714,000000,47.04,50.12,47.04,50.05,2624.28571691,0
+MDWD.US,D,20150715,000000,49.98,54.18,48.02,49.07,11595.857154452999,0
+MDWD.US,D,20150716,000000,48.93,49.56,46.41,49,5714.28572,0
+MDWD.US,D,20150717,000000,49.42,52.36,46.34,48.37,3542.8571463999997,0
+MDWD.US,D,20150720,000000,48.79,49.28,45.92,47.25,4142.857147,0
+MDWD.US,D,20150721,000000,46.97,48.16,45.85,47.04,2228.5714307999997,0
+MDWD.US,D,20150722,000000,46.48,48.02,44.38,47.32,5257.1428624,0
+MDWD.US,D,20150723,000000,45.92,47.88,45.78,47.25,7900.000007899999,0
+MDWD.US,D,20150724,000000,47.04,47.6,44.03,44.45,1314.2857156,0
+MDWD.US,D,20150727,000000,47.6,48.3,45.5,47.67,2057.1428591999997,0
+MDWD.US,D,20150728,000000,47.53,48.37,44.1,47.32,1657.1428587999999,0
+MDWD.US,D,20150729,000000,47.46,48.23,44.94,47.25,4700.000004699999,0
+MDWD.US,D,20150730,000000,48.09,51.45,45.5,47.53,5271.4285767,0
+MDWD.US,D,20150731,000000,45.01,49.63,44.73,49.07,4257.1428614,0
+MDWD.US,D,20150803,000000,48.93,48.93,46.48,46.97,1768.57143034,0
+MDWD.US,D,20150804,000000,49.21,49.21,46.76,47.6,1071.4285725,0
+MDWD.US,D,20150805,000000,47.67,49,46.9,47.67,2342.8571451999996,0
+MDWD.US,D,20150806,000000,47.39,49.84,46.9,46.97,5285.428576714,0
+MDWD.US,D,20150807,000000,47.25,49.07,46.9,48.65,1414.2857156999999,0
+MDWD.US,D,20150810,000000,47.67,49.56,47.04,49.14,1857.1428589999998,0
+MDWD.US,D,20150811,000000,49,50.68,46.935,50.68,4354.857147212,0
+MDWD.US,D,20150812,000000,48.93,50.75,47.67,48.93,2928.5714315,0
+MDWD.US,D,20150813,000000,49.42,49.42,47.25,49,2557.1428597,0
+MDWD.US,D,20150814,000000,48.93,49.56,47.39,49.07,800.0000008,0
+MDWD.US,D,20150817,000000,48.51,49.42,47.32,49.07,1414.2857156999999,0
+MDWD.US,D,20150818,000000,49.28,49.28,49,49.07,1585.7142873,0
+MDWD.US,D,20150819,000000,48.79,49.91,48.23,49.91,2457.1428596,0
+MDWD.US,D,20150820,000000,49.21,50.26,47.74,49.42,3457.1428606,0
+MDWD.US,D,20150821,000000,49.07,50.33,47.46,50.19,5100.0000051,0
+MDWD.US,D,20150824,000000,47.67,49.35,47.39,49,3673.8571465309997,0
+MDWD.US,D,20150825,000000,49,50.4,47.32,48.58,3171.4285746,0
+MDWD.US,D,20150826,000000,49,49.28,47.67,48.72,1914.2857161999998,0
+MDWD.US,D,20150827,000000,48.79,49.63,48.65,49.56,1857.1428589999998,0
+MDWD.US,D,20150828,000000,49,50.4,48.65,50.33,1614.2857159,0
+MDWD.US,D,20150831,000000,49.49,50.33,49.14,50.19,1914.2857161999998,0
+MDWD.US,D,20150901,000000,49,50.4,48.79,49.42,3271.4285747,0
+MDWD.US,D,20150902,000000,49.56,49.84,49.21,49.49,785.7142865,0
+MDWD.US,D,20150903,000000,49.42,50.05,48.72,49.07,1014.2857153,0
+MDWD.US,D,20150904,000000,49.42,49.42,48.3,48.3,557.1428576999999,0
+MDWD.US,D,20150908,000000,48.3,49.63,47.25,49.07,2828.5714313999997,0
+MDWD.US,D,20150909,000000,48.93,49.28,47.46,49.07,4871.4285763,0
+MDWD.US,D,20150910,000000,49.07,49.14,48.16,49.14,766.7142864809999,0
+MDWD.US,D,20150911,000000,49.14,49.84,49.14,49.84,914.2857151999999,0
+MDWD.US,D,20150914,000000,49.91,49.91,49.91,49.91,14.285714299999999,0
+MDWD.US,D,20150915,000000,49.07,49.07,49.07,49.07,28.571428599999997,0
+MDWD.US,D,20150916,000000,49.07,55.23,48.72,52.01,8814.2857231,0
+MDWD.US,D,20150917,000000,52.29,53.2,51.17,52.99,3785.7142894999997,0
+MDWD.US,D,20150918,000000,52.71,53.9,52.22,52.92,2142.857145,0
+MDWD.US,D,20150921,000000,52.22,52.71,51.17,52.22,1228.5714298,0
+MDWD.US,D,20150922,000000,51.66,53.06,50.05,52.78,3071.4285744999997,0
+MDWD.US,D,20150923,000000,52.08,52.78,51.66,52.71,471.42857189999995,0
+MDWD.US,D,20150924,000000,52.71,55.09,50.05,55.02,2864.4285742929997,0
+MDWD.US,D,20150925,000000,55.02,55.02,50.61,53.13,3271.4285747,0
+MDWD.US,D,20150928,000000,52.22,52.22,45.92,45.92,2966.1428601089997,0
+MDWD.US,D,20150929,000000,47.46,47.46,42.7,43.68,3285.714289,0
+MDWD.US,D,20150930,000000,55.16,57.54,51.45,53.41,34542.8571774,0
+MDWD.US,D,20151001,000000,51.59,53.55,51.59,53.13,5628.5714342,0
+MDWD.US,D,20151002,000000,52.85,56,52.85,54.39,2714.2857169999997,0
+MDWD.US,D,20151005,000000,54.46,54.6693,51.66,52.57,900.428572329,0
+MDWD.US,D,20151006,000000,52.64,53.97,51.59,52.15,1200.0000012,0
+MDWD.US,D,20151007,000000,52.29,53.69,51.87,53.34,228.57142879999998,0
+MDWD.US,D,20151008,000000,53.83,53.83,51.8,52.22,885.7142865999999,0
+MDWD.US,D,20151009,000000,52.57,52.99,51.59,52.08,528.5714290999999,0
+MDWD.US,D,20151012,000000,51.66,53.27,50.54,52.85,2030.4285734589998,0
+MDWD.US,D,20151013,000000,52.78,52.78,51.03,52.15,2242.8571451,0
+MDWD.US,D,20151014,000000,51.66,52.43,51.66,52.22,957.1428580999999,0
+MDWD.US,D,20151015,000000,52.64,54.04,50.75,52.29,1557.1428586999998,0
+MDWD.US,D,20151016,000000,52.99,53.9,50.96,52.92,957.1428580999999,0
+MDWD.US,D,20151019,000000,54.95,55.72,53.9,54.32,742.8571436,0
+MDWD.US,D,20151020,000000,55.02,59.248,53.9,55.65,11103.285725389,0
+MDWD.US,D,20151021,000000,57.19,65.73,55.02,59.57,49300.0000493,0
+MDWD.US,D,20151022,000000,62.3,62.3,57.96,61.67,14257.1428714,0
+MDWD.US,D,20151023,000000,61.6,62.16,59.99,62.16,1414.2857156999999,0
+MDWD.US,D,20151026,000000,61.95,67.13,59.64,63.84,9557.1428667,0
+MDWD.US,D,20151027,000000,63.28,65.59,61.32,63.56,7028.5714356,0
+MDWD.US,D,20151028,000000,63,66.5,63,65.1,13800.0000138,0
+MDWD.US,D,20151029,000000,65.1,68.95,64.61,68.25,8714.285722999999,0
+MDWD.US,D,20151030,000000,68.95,68.95,59.57,62.86,7242.8571501,0
+MDWD.US,D,20151102,000000,63.63,67.2,60.97,65.31,5159.142862302,0
+MDWD.US,D,20151103,000000,65.52,69.3,65.45,66.64,5314.2857195999995,0
+MDWD.US,D,20151104,000000,67.97,69.16,64.1907,66.29,2346.0000023459997,0
+MDWD.US,D,20151105,000000,65.59,66.36,63,65.17,5971.4285774,0
+MDWD.US,D,20151106,000000,68.95,68.95,66.5,67.34,1142.8571439999998,0
+MDWD.US,D,20151109,000000,68.88,68.88,66.57,66.71,2146.285716432,0
+MDWD.US,D,20151110,000000,67.48,68.88,67.48,68.32,1385.7142870999999,0
+MDWD.US,D,20151111,000000,68.53,68.53,67.48,67.48,2142.857145,0
+MDWD.US,D,20151112,000000,67.2,67.83,64.61,65.73,2142.857145,0
+MDWD.US,D,20151113,000000,64.33,64.89,63.28,63.49,2442.8571453,0
+MDWD.US,D,20151116,000000,63.14,64.68,63.14,63.91,2985.7142887,0
+MDWD.US,D,20151117,000000,64.12,66.5,63.56,66.5,2385.7142881,0
+MDWD.US,D,20151118,000000,66.5,66.5,64.82,66.22,2028.5714306,0
+MDWD.US,D,20151119,000000,65.66,66.43,65.03,65.52,1057.1428581999999,0
+MDWD.US,D,20151120,000000,65.94,66.43,63.84,65.03,1800.0000017999998,0
+MDWD.US,D,20151123,000000,65.1,67.69,64.33,67.69,2828.5714313999997,0
+MDWD.US,D,20151124,000000,68.46,70,67.06,69.02,5357.1428625,0
+MDWD.US,D,20151125,000000,68.95,72.38,68.95,72.38,5100.0000051,0
+MDWD.US,D,20151127,000000,73.29,73.29,71.82,72.52,1971.4285733999998,0
+MDWD.US,D,20151130,000000,73.29,73.29,70.7,72.1,3057.1428601999996,0
+MDWD.US,D,20151201,000000,71.75,72.065,70.07,71.47,1449.571430021,0
+MDWD.US,D,20151202,000000,72.17,72.17,68.95,69.65,3520.5714320919997,0
+MDWD.US,D,20151203,000000,70.07,71.68,68.81,69.3,2804.571431376,0
+MDWD.US,D,20151204,000000,69.3,70.28,69.23,69.3,1157.1428583,0
+MDWD.US,D,20151207,000000,69.02,70.28,65.87,68.74,4100.000004099999,0
+MDWD.US,D,20151208,000000,67.27,69.09,67.27,68.81,1046.714286761,0
+MDWD.US,D,20151209,000000,69.58,69.93,65.38,66.15,1685.7142873999999,0
+MDWD.US,D,20151210,000000,65.8,66.85,65.1,65.66,1428.57143,0
+MDWD.US,D,20151211,000000,65.1,65.17,63.77,64.4,1414.2857156999999,0
+MDWD.US,D,20151214,000000,64.4,66.99,63.7,64.05,546.1428576889999,0
+MDWD.US,D,20151215,000000,64.82,66.08,63.7,64.33,2557.1428597,0
+MDWD.US,D,20151216,000000,63.77,65.38,63.77,63.98,914.2857151999999,0
+MDWD.US,D,20151217,000000,64.12,65.8,63.98,64.75,1985.7142876999999,0
+MDWD.US,D,20151218,000000,65.1,65.24,64.05,64.75,771.4285722,0
+MDWD.US,D,20151221,000000,64.96,65.17,64.19,65.1,885.7142865999999,0
+MDWD.US,D,20151222,000000,65.17,65.17,64.4,64.47,1531.285715817,0
+MDWD.US,D,20151223,000000,64.4,64.4,63.7,63.7,400.0000004,0
+MDWD.US,D,20151224,000000,63.7,65.03,62.72,65.03,484.71428619899996,0
+MDWD.US,D,20151228,000000,65.03,65.03,62.65,63,2021.2857163069998,0
+MDWD.US,D,20151229,000000,63,63.07,60.34,61.32,3623.2857179089997,0
+MDWD.US,D,20151230,000000,61.11,61.95,59.78,61.11,1625.285715911,0
+MDWD.US,D,20151231,000000,61.6,63.7,58.73,59.78,2511.142859654,0
+MDWD.US,D,20160104,000000,58.8,61.145,53.41,59.29,6398.000006398,0
+MDWD.US,D,20160105,000000,62.3,64.12,60.41,63.56,4154.857147012,0
+MDWD.US,D,20160106,000000,64.54,64.8193,63.07,63.7,1344.142858487,0
+MDWD.US,D,20160107,000000,64.54,65.03,62.23,62.79,2490.5714310619996,0
+MDWD.US,D,20160108,000000,62.44,64.9593,59.57,60.2,3436.714289151,0
+MDWD.US,D,20160111,000000,63.56,63.56,56.14,56.56,2581.7142882959997,0
+MDWD.US,D,20160112,000000,56,59.36,56,58.17,1918.4285733469999,0
+MDWD.US,D,20160113,000000,57.19,58.03,56,56,1352.428572781,0
+MDWD.US,D,20160114,000000,56,58.45,55.93,57.96,3955.0000039549996,0
+MDWD.US,D,20160115,000000,56.98,58.03,51.59,53.0075,3429.0000034289997,0
+MDWD.US,D,20160119,000000,52.99,52.99,47.6,52.36,2628.5714312,0
+MDWD.US,D,20160120,000000,53.207,53.207,49.8407,50.6093,2153.857145011,0
+MDWD.US,D,20160121,000000,50.54,51.8,49.7,50.05,933.428572362,0
+MDWD.US,D,20160122,000000,54.6,54.6,50.82,52.22,1021.714286736,0
+MDWD.US,D,20160125,000000,56.07,56.07,50.19,50.19,978.1428581209999,0
+MDWD.US,D,20160126,000000,50.33,50.4,46.41,47.04,3388.5714319599997,0
+MDWD.US,D,20160127,000000,46.41,47.565,41.664,42.7,4190.7142899049995,0
+MDWD.US,D,20160128,000000,42.7,49.756,39.69,44.94,7232.5714358039995,0
+MDWD.US,D,20160129,000000,44.688,48.37,43.68,47.32,2576.428574005,0
+MDWD.US,D,20160201,000000,47.25,47.25,45.57,46.48,1162.285715448,0
+MDWD.US,D,20160202,000000,45.885,47.3893,42.35,42.35,1236.857144094,0
+MDWD.US,D,20160203,000000,45.57,50.54,44.45,49.7,4283.285718569,0
+MDWD.US,D,20160204,000000,49.7,50.61,48.44,50.61,1987.000001987,0
+MDWD.US,D,20160205,000000,51.31,51.94,48.86,49.28,2733.285717019,0
+MDWD.US,D,20160208,000000,50.4,50.4,46.27,47.11,714.8571435719999,0
+MDWD.US,D,20160209,000000,46.9,47.11,45.43,46.41,659.5714292309999,0
+MDWD.US,D,20160210,000000,45.71,49,42.98,43.05,850.00000085,0
+MDWD.US,D,20160211,000000,44.1,44.52,39.62,39.62,4810.714290524999,0
+MDWD.US,D,20160212,000000,39.9,43.75,39.9,40.8107,732.85714359,0
+MDWD.US,D,20160216,000000,42.7,47.2493,42.7,44.45,2068.142859211,0
+MDWD.US,D,20160217,000000,46.62,49.77,46.62,49.77,3811.285718097,0
+MDWD.US,D,20160218,000000,51.1,52.15,47.32,48.23,1690.4285731189998,0
+MDWD.US,D,20160219,000000,48.16,49.84,47.8282,49.84,825.0000008249999,0
+MDWD.US,D,20160222,000000,51.94,51.94,47.81,49.84,1770.285716056,0
+MDWD.US,D,20160223,000000,50.61,51.0293,47.25,49.7,2274.28571656,0
+MDWD.US,D,20160224,000000,49.7,51.73,49.7,50.89,1015.428572444,0
+MDWD.US,D,20160225,000000,52.08,57.498,50.26,56.56,2261.857145119,0
+MDWD.US,D,20160226,000000,57.47,57.47,52.57,53.06,3181.7142888959997,0
+MDWD.US,D,20160229,000000,55.3,57.75,50.75,56.56,1341.7142870559999,0
+MDWD.US,D,20160301,000000,57.75,57.75,55.1054,55.44,3977.14286112,0
+MDWD.US,D,20160302,000000,55.72,55.93,52.9207,54.46,16317.285730602998,0
+MDWD.US,D,20160303,000000,53.55,55.7893,53.2,53.83,3742.285718028,0
+MDWD.US,D,20160304,000000,55.93,55.93,51.73,52.01,2814.714288529,0
+MDWD.US,D,20160307,000000,56.21,56.21,52.5,53.2,1282.285715568,0
+MDWD.US,D,20160308,000000,53.2,53.585,51.8,53.585,748.142857891,0
+MDWD.US,D,20160309,000000,52.71,54.67,51.905,54.67,1682.1428588249998,0
+MDWD.US,D,20160310,000000,55.58,56.9093,53.41,54.67,2121.714287836,0
+MDWD.US,D,20160311,000000,57.05,57.05,54.04,55.37,485.71428619999995,0
+MDWD.US,D,20160314,000000,55.4148,56.14,54.32,54.39,806.000000806,0
+MDWD.US,D,20160315,000000,55.79,56.035,54.04,55.58,2391.0000023909997,0
+MDWD.US,D,20160316,000000,56.7,57.6093,54.25,54.25,2623.428574052,0
+MDWD.US,D,20160317,000000,56,56,52.5,52.64,2701.714288416,0
+MDWD.US,D,20160318,000000,54.2493,54.9493,52.57,54.9493,1387.4285728159998,0
+MDWD.US,D,20160321,000000,55.37,57.3293,54.04,54.635,1906.571430478,0
+MDWD.US,D,20160322,000000,53.62,55.3,52.57,52.941,678.4285721069999,0
+MDWD.US,D,20160323,000000,52.71,57.12,52.71,53.55,892.85714375,0
+MDWD.US,D,20160324,000000,53.9266,55.58,53.06,53.06,600.857143458,0
+MDWD.US,D,20160328,000000,53.06,53.7586,53.06,53.62,457.14285759999996,0
+MDWD.US,D,20160329,000000,53.83,56.42,53.55,55.23,914.1428580569999,0
+MDWD.US,D,20160330,000000,56.91,56.91,53.326,55.93,1956.8571448139999,0
+MDWD.US,D,20160331,000000,55.93,57.47,55.888,56.49,1680.00000168,0
+MDWD.US,D,20160401,000000,56.49,58.1,56.266,56.77,839.4285722679999,0
+MDWD.US,D,20160404,000000,56.49,56.49,54.32,56,3582.000003582,0
+MDWD.US,D,20160405,000000,56,57.33,56,56,2350.857145208,0
+MDWD.US,D,20160406,000000,54.0631,57.05,54.0631,55.72,1835.857144693,0
+MDWD.US,D,20160407,000000,54.95,56,52.99,53.2,1978.000001978,0
+MDWD.US,D,20160408,000000,53.27,57.26,53.27,56.84,4569.714290284,0
+MDWD.US,D,20160411,000000,57.05,57.75,54.25,55.09,2040.0000020399998,0
+MDWD.US,D,20160412,000000,54.46,56.7,54.25,55.65,1017.0000010169999,0
+MDWD.US,D,20160413,000000,55.72,56.7,54.6,54.67,1589.5714301609999,0
+MDWD.US,D,20160414,000000,55.1425,56.42,55.1425,56.14,711.5714292829999,0
+MDWD.US,D,20160415,000000,56.8274,57.12,55.909,56.28,431.85714328899996,0
+MDWD.US,D,20160418,000000,55.3,57.68,55.3,57.12,40648.714326363,0
+MDWD.US,D,20160419,000000,56.4522,62.02,55.72,59.36,14015.285728301,0
+MDWD.US,D,20160420,000000,58.73,61.138,56.56,57.75,3425.0000034249997,0
+MDWD.US,D,20160421,000000,62.3,62.3,55.72,57.61,42685.142899827995,0
+MDWD.US,D,20160422,000000,57.89,59.64,56.98,57.82,1290.428572719,0
+MDWD.US,D,20160425,000000,58.52,59.08,56.7707,59.08,1768.1428589109998,0
+MDWD.US,D,20160426,000000,59.43,60.62,58.8,60.41,3499.4285749279998,0
+MDWD.US,D,20160427,000000,60.83,61.845,59.78,60.48,2188.000002188,0
+MDWD.US,D,20160428,000000,60.83,60.83,58.94,60.2,1810.428573239,0
+MDWD.US,D,20160429,000000,60.55,60.62,57.12,57.89,655.1428577979999,0
+MDWD.US,D,20160502,000000,57.8893,58.1,56.6475,58.1,2078.142859221,0
+MDWD.US,D,20160503,000000,57.19,58.0293,56.0707,57.54,481.28571476699994,0
+MDWD.US,D,20160504,000000,56.77,57.75,54.74,55.09,903.4285723319999,0
+MDWD.US,D,20160505,000000,55.93,56.98,54.8842,55.02,1433.571430005,0
+MDWD.US,D,20160506,000000,54.39,55.51,53.69,54.46,831.42857226,0
+MDWD.US,D,20160509,000000,55.02,56.35,54.04,54.6,792.285715078,0
+MDWD.US,D,20160510,000000,57.3293,57.3293,54.95,54.95,356.142857499,0
+MDWD.US,D,20160511,000000,57.7493,57.7493,52.01,54.4607,614.000000614,0
+MDWD.US,D,20160512,000000,57.1193,57.1193,51.38,54.81,651.571429223,0
+MDWD.US,D,20160513,000000,56.28,56.56,55.16,55.16,507.28571479299995,0
+MDWD.US,D,20160516,000000,56.14,57.2593,55.93,55.93,905.857143763,0
+MDWD.US,D,20160517,000000,55.16,57.26,52.71,54.18,3626.7142893409996,0
+MDWD.US,D,20160518,000000,55.72,56.98,55.72,55.79,215.000000215,0
+MDWD.US,D,20160519,000000,55.65,56.07,54.4425,54.81,343.57142891499996,0
+MDWD.US,D,20160520,000000,56.5411,56.5411,55.65,56,128.428571557,0
+MDWD.US,D,20160523,000000,54.74,54.74,54.74,54.74,142.142857285,0
+MDWD.US,D,20160524,000000,54.81,54.95,54.25,54.25,1106.4285725349998,0
+MDWD.US,D,20160525,000000,56.14,56.14,54.467,54.67,159.42857158799998,0
+MDWD.US,D,20160526,000000,54.46,54.8184,53.97,53.97,690.285714976,0
+MDWD.US,D,20160527,000000,53.97,55.72,53.97,54.32,1017.7142867319999,0
+MDWD.US,D,20160531,000000,55.02,55.195,53.34,53.69,1907.428573336,0
+MDWD.US,D,20160601,000000,53.9,54.5895,52.5,52.64,1838.285716124,0
+MDWD.US,D,20160602,000000,52.5,52.822,51.8,52.5,1723.1428588659999,0
+MDWD.US,D,20160603,000000,52.36,55.3,51.87,55.3,4057.000004057,0
+MDWD.US,D,20160606,000000,55.3,55.3,54.04,54.04,503.42857193199995,0
+MDWD.US,D,20160607,000000,54.67,58.8,54.32,58.66,18113.428589542,0
+MDWD.US,D,20160608,000000,58.45,58.45,56.525,56.84,1682.8571445399998,0
+MDWD.US,D,20160609,000000,58.24,58.24,57.0507,57.61,550.7142862649999,0
+MDWD.US,D,20160610,000000,57.19,57.26,55.51,55.79,613.714286328,0
+MDWD.US,D,20160613,000000,56.28,57.19,54.6994,57.19,1826.2857161119998,0
+MDWD.US,D,20160614,000000,55.93,57.54,54.95,56.42,411.42857183999996,0
+MDWD.US,D,20160615,000000,56.63,57.19,56,57.19,802.285715088,0
+MDWD.US,D,20160616,000000,56.49,57.05,55.769,56.7,465.142857608,0
+MDWD.US,D,20160617,000000,56.3857,56.42,56.14,56.14,156.285714442,0
+MDWD.US,D,20160620,000000,56.84,57.26,56.14,56.21,128.714285843,0
+MDWD.US,D,20160621,000000,56.14,56.35,55.51,56.35,390.714286105,0
+MDWD.US,D,20160622,000000,55.769,55.93,55.72,55.8915,471.42857189999995,0
+MDWD.US,D,20160623,000000,56.21,56.21,55.3707,55.7907,280.00000028,0
+MDWD.US,D,20160624,000000,55.23,56.07,55.062,55.3,1036.428572465,0
+MDWD.US,D,20160627,000000,55.51,56.07,54.0253,54.25,63413.428634842,0
+MDWD.US,D,20160628,000000,54.6,55.93,52.57,53.41,3890.714289605,0
+MDWD.US,D,20160629,000000,54.04,54.74,53.2707,54.18,754.857143612,0
+MDWD.US,D,20160630,000000,54.285,55.79,54.285,55.23,593.7142863079999,0
+MDWD.US,D,20160701,000000,55.328,56,54.88,55.02,557.857143415,0
+MDWD.US,D,20160705,000000,55.51,55.93,54.67,55.93,548.4285719769999,0
+MDWD.US,D,20160706,000000,54.46,55.405,54.3277,54.67,540.00000054,0
+MDWD.US,D,20160707,000000,55.51,55.5177,54.67,54.6945,118.00000011799999,0
+MDWD.US,D,20160708,000000,54.67,55.3,54.67,55.16,534.857143392,0
+MDWD.US,D,20160711,000000,54.95,55.3,53.55,54.25,2317.1428594599997,0
+MDWD.US,D,20160712,000000,54.7274,55.0193,54.25,54.32,1557.857144415,0
+MDWD.US,D,20160713,000000,54.6,54.6,53.48,54.6,3573.000003573,0
+MDWD.US,D,20160714,000000,54.6,54.74,53.9294,54.18,2066.428573495,0
+MDWD.US,D,20160715,000000,54.25,54.6,54.04,54.39,2566.142859709,0
+MDWD.US,D,20160718,000000,54.32,54.6,52.5,52.57,2028.7142877429999,0
+MDWD.US,D,20160719,000000,53.06,54.39,53.025,54.39,891.2857151769999,0
+MDWD.US,D,20160720,000000,54.593,54.593,53.4807,53.62,1282.571429854,0
+MDWD.US,D,20160721,000000,54.2556,54.6693,53.55,53.69,1029.5714296009999,0
+MDWD.US,D,20160722,000000,54.39,54.39,53.41,54.383,684.28571497,0
+MDWD.US,D,20160725,000000,54.39,54.39,53.8517,54.25,378.57142895,0
+MDWD.US,D,20160726,000000,54.3606,54.3606,53.6907,53.6907,589.2857148749999,0
+MDWD.US,D,20160727,000000,53.41,53.9,53.3806,53.83,979.2857152649999,0
+MDWD.US,D,20160728,000000,53.76,54.74,53.69,53.9,2934.000002934,0
+MDWD.US,D,20160729,000000,53.34,53.34,51.73,51.73,1734.428573163,0
+MDWD.US,D,20160801,000000,51.66,51.8,50.4,50.47,2384.142859527,0
+MDWD.US,D,20160802,000000,50.12,50.12,46.2,47.04,6732.000006732,0
+MDWD.US,D,20160803,000000,47.53,53.06,47.53,51.03,7315.71429303,0
+MDWD.US,D,20160804,000000,51.66,51.66,50.428,51.45,2243.571430815,0
+MDWD.US,D,20160805,000000,51.0342,51.66,50.75,50.75,557.1428576999999,0
+MDWD.US,D,20160808,000000,51.03,51.87,49,49,1531.4285729599999,0
+MDWD.US,D,20160809,000000,49.14,49.98,48.65,49,262.142857405,0
+MDWD.US,D,20160810,000000,48.86,49.49,47.25,48.3,3675.571432247,0
+MDWD.US,D,20160811,000000,48.09,49.203,47.81,48.23,1538.7142872529998,0
+MDWD.US,D,20160812,000000,48.02,48.58,47.04,47.6,2759.142859902,0
+MDWD.US,D,20160815,000000,46.907,48.8593,46.9,47.18,4796.285719082,0
+MDWD.US,D,20160816,000000,48.44,48.44,44.2428,44.59,4983.4285764119995,0
+MDWD.US,D,20160817,000000,47.46,56.56,46.55,55.02,28245.571456816997,0
+MDWD.US,D,20160818,000000,55.37,58.31,54.53,56.07,16097.285730382999,0
+MDWD.US,D,20160819,000000,56.1211,58.1,55.3,57.47,7579.142864722,0
+MDWD.US,D,20160822,000000,57.33,58.8,56.77,57.12,3171.4285746,0
+MDWD.US,D,20160823,000000,56.84,57.057,55.44,55.8607,4124.285718409999,0
+MDWD.US,D,20160824,000000,55.02,57.96,54.6707,56.56,3666.000003666,0
+MDWD.US,D,20160825,000000,55.3,58.5893,55.02,55.23,2893.000002893,0
+MDWD.US,D,20160826,000000,55.65,55.72,53.2518,54.46,3581.000003581,0
+MDWD.US,D,20160829,000000,54.39,55.65,52.8402,53.97,2620.428574049,0
+MDWD.US,D,20160830,000000,55.3,55.44,53.9,54.46,1580.285715866,0
+MDWD.US,D,20160831,000000,54.8807,54.8807,51.73,52.22,2332.571430904,0
+MDWD.US,D,20160901,000000,52.57,52.99,51.8,52.99,708.1428578509999,0
+MDWD.US,D,20160902,000000,53.62,54.6,52.36,52.36,1391.714287106,0
+MDWD.US,D,20160906,000000,51.52,53.2,51.1,52.92,2927.1428600699996,0
+MDWD.US,D,20160907,000000,53.2,53.865,52.71,53.34,2085.857144943,0
+MDWD.US,D,20160908,000000,52.15,53.55,52.15,53.06,2004.714287719,0
+MDWD.US,D,20160909,000000,53.2,53.2,50.96,51.17,3360.1428605029996,0
+MDWD.US,D,20160912,000000,51.17,51.73,50.89,51.45,1420.428572849,0
+MDWD.US,D,20160913,000000,50.75,51.3688,50.05,50.05,857.0000008569999,0
+MDWD.US,D,20160914,000000,50.7199,52.5,50.4,51.45,1936.428573365,0
+MDWD.US,D,20160915,000000,51.8693,51.8693,50.89,50.9607,1243.714286958,0
+MDWD.US,D,20160916,000000,50.75,51.8,50.75,50.96,1054.428572483,0
+MDWD.US,D,20160919,000000,50.82,51.94,50.75,51.87,719.714286434,0
+MDWD.US,D,20160920,000000,51.87,53.97,51.5907,53.55,1500.5714300719999,0
+MDWD.US,D,20160921,000000,54.11,54.46,53.34,54.46,1066.285715352,0
+MDWD.US,D,20160922,000000,54.88,57.12,54.845,56,1304.2857155899999,0
+MDWD.US,D,20160923,000000,55.44,58.52,55.44,56.63,3736.428575165,0
+MDWD.US,D,20160926,000000,56.49,59.36,56.28,57.82,1098.000001098,0
+MDWD.US,D,20160927,000000,58.2169,59.64,57.61,58.38,5376.0000053759995,0
+MDWD.US,D,20160928,000000,57.75,60.06,57.75,57.82,1737.14285888,0
+MDWD.US,D,20160929,000000,56,56.84,53.55,55.895,5515.71429123,0
+MDWD.US,D,20160930,000000,57.4833,57.4833,53.83,53.9,1310.5714298819998,0
+MDWD.US,D,20161003,000000,54.32,55.4022,53.41,53.97,6359.714292074,0
+MDWD.US,D,20161004,000000,53.55,55.37,52.85,52.99,4735.71429045,0
+MDWD.US,D,20161005,000000,53.2,53.83,52.92,53.48,1194.857144052,0
+MDWD.US,D,20161006,000000,53.2,53.55,49.7,52.7793,3975.142861118,0
+MDWD.US,D,20161007,000000,52.85,54.18,51.66,52.22,7765.7142934799995,0
+MDWD.US,D,20161010,000000,53.823,53.823,49.07,49.28,3310.857146168,0
+MDWD.US,D,20161011,000000,49.35,52.0093,49,49.84,2289.000002289,0
+MDWD.US,D,20161012,000000,50.26,51.8,49.7469,51.24,177.14285732,0
+MDWD.US,D,20161013,000000,50.33,50.33,48.3,48.44,3925.7142896399996,0
+MDWD.US,D,20161014,000000,48.65,49.28,47.95,48.3,3492.8571463499998,0
+MDWD.US,D,20161017,000000,48.65,48.65,47.95,48.3,450.00000044999996,0
+MDWD.US,D,20161018,000000,49.2702,49.2702,47.6,47.6,2259.714287974,0
+MDWD.US,D,20161019,000000,47.6,48.16,46.55,46.823,1808.714287523,0
+MDWD.US,D,20161020,000000,46.2,46.55,45.5,46.55,2021.142859164,0
+MDWD.US,D,20161021,000000,47.1646,47.6,46.55,46.55,627.000000627,0
+MDWD.US,D,20161024,000000,47.6,47.6,44.8,45.5,1455.2857157409999,0
+MDWD.US,D,20161025,000000,46.2,46.2,44.45,44.45,1120.571429692,0
+MDWD.US,D,20161026,000000,43.75,44.45,43.75,44.45,746.428572175,0
+MDWD.US,D,20161027,000000,44.8,44.8,43.75,44.1,681.42857211,0
+MDWD.US,D,20161028,000000,44.1,44.4493,43.75,43.75,300.428571729,0
+MDWD.US,D,20161031,000000,43.75,45.15,43.75,44.8,5129.714290844,0
+MDWD.US,D,20161101,000000,44.1,47.2493,43.75,43.75,4040.0000040399996,0
+MDWD.US,D,20161102,000000,43.4,43.4,41.3,42,3819.714289534,0
+MDWD.US,D,20161103,000000,41.65,43.75,39.2,39.2,2784.0000027839997,0
+MDWD.US,D,20161104,000000,39.55,40.95,38.5,38.5,4304.285718589999,0
+MDWD.US,D,20161107,000000,38.85,39.9,36.75,39.9,1911.142859054,0
+MDWD.US,D,20161108,000000,40.6,40.95,39.2,40.25,2054.5714306259997,0
+MDWD.US,D,20161109,000000,39.2,40.95,37.8,39.55,2792.285717078,0
+MDWD.US,D,20161110,000000,40.95,42.6993,40.95,41.65,6226.428577655,0
+MDWD.US,D,20161111,000000,40.6,41.51,40.6,40.6,1622.571430194,0
+MDWD.US,D,20161114,000000,40.6,41.5891,35.7,37.8,6242.428577670999,0
+MDWD.US,D,20161115,000000,39.2,39.9,35.945,36.925,7257.857150115,0
+MDWD.US,D,20161116,000000,37.1,41.2993,37.1,40.25,3468.4285748969996,0
+MDWD.US,D,20161117,000000,40.6,41.2335,39.2,40.075,1893.000001893,0
+MDWD.US,D,20161118,000000,38.15,39.55,37.45,37.8,5237.428576666,0
+MDWD.US,D,20161121,000000,37.8,39.1993,37.1,37.8,2861.571431433,0
+MDWD.US,D,20161122,000000,37.45,37.45,36.75,37.1,3028.5714316,0
+MDWD.US,D,20161123,000000,37.1,37.45,35,35,3258.0000032579997,0
+MDWD.US,D,20161125,000000,35.35,36.75,35,36.75,363.42857179199996,0
+MDWD.US,D,20161128,000000,37.1,38.15,37.072,37.45,6515.285720801,0
+MDWD.US,D,20161129,000000,38.15,38.15,37.45,37.45,3260.5714318319997,0
+MDWD.US,D,20161130,000000,38.5,38.5,37.45,37.45,3208.0000032079997,0
+MDWD.US,D,20161201,000000,37.8,38.5,37.45,37.45,4015.8571468729997,0
+MDWD.US,D,20161202,000000,37.8,38.15,35,36.75,7472.142864615,0
+MDWD.US,D,20161205,000000,37.45,38.15,37.45,38.15,2150.428573579,0
+MDWD.US,D,20161206,000000,38.5,38.5,37.45,37.8,751.42857218,0
+MDWD.US,D,20161207,000000,37.45,38.5,35.7,36.05,1631.42857306,0
+MDWD.US,D,20161208,000000,35.35,35.35,29.75,33.95,50878.571479449995,0
+MDWD.US,D,20161209,000000,34.7886,36.75,34.7886,35.35,3927.8571467849997,0
+MDWD.US,D,20161212,000000,35.35,35.35,35,35,1104.7142868189999,0
+MDWD.US,D,20161213,000000,35.35,35.7,34.475,35,3847.14286099,0
+MDWD.US,D,20161214,000000,34.3,35.7,33.95,35.35,3686.857146544,0
+MDWD.US,D,20161215,000000,35.7,36.4,33.25,35,4757.2857190429995,0
+MDWD.US,D,20161216,000000,33.5279,36.4,33.25,35,2796.1428599389997,0
+MDWD.US,D,20161219,000000,35.35,35.812,32.2,32.2,5230.857148088,0
+MDWD.US,D,20161220,000000,33.6,34.65,33.6,33.6,2907.0000029069997,0
+MDWD.US,D,20161221,000000,33.95,34.3,32.9,33.6,5081.0000050809995,0
+MDWD.US,D,20161222,000000,34.2993,34.3,32.55,32.55,4251.000004251,0
+MDWD.US,D,20161223,000000,32.9,34.3,32.9,34.3,1358.57142993,0
+MDWD.US,D,20161227,000000,34.3,35.7,34.3,35.35,7442.857150299999,0
+MDWD.US,D,20161228,000000,35,36.05,35,36.05,3292.8571461499996,0
+MDWD.US,D,20161229,000000,35,36.05,35,35.7,4739.142861882,0
+MDWD.US,D,20161230,000000,35.35,35.35,32.0544,32.0544,6222.571434793999,0
+MDWD.US,D,20170103,000000,32.9,37.45,32.9,36.75,3837.2857181229997,0
+MDWD.US,D,20170104,000000,36.5526,36.75,35.7,36.05,4393.857147250999,0
+MDWD.US,D,20170105,000000,35.7,37.7993,35.7,35.7,5646.857148503999,0
+MDWD.US,D,20170106,000000,36.05,37.8,36.0493,37.45,3000.5714315719997,0
+MDWD.US,D,20170109,000000,37.8,39.9,37.45,38.85,4091.571432663,0
+MDWD.US,D,20170110,000000,39.2,39.2,37.8,38.15,2935.000002935,0
+MDWD.US,D,20170111,000000,38.339,38.5,37.1,37.1,2590.00000259,0
+MDWD.US,D,20170112,000000,37.45,37.8,36.75,37.45,832.428572261,0
+MDWD.US,D,20170113,000000,37.45,38.15,36.0486,37.1,4145.71428986,0
+MDWD.US,D,20170117,000000,36.75,37.1,36.6317,37.1,602.714286317,0
+MDWD.US,D,20170118,000000,37.4507,37.8,37.1,37.45,1651.0000016509998,0
+MDWD.US,D,20170119,000000,37.45,37.8,36.4,36.4,1273.857144131,0
+MDWD.US,D,20170120,000000,36.4,36.75,35.875,36.05,2145.5714307169997,0
+MDWD.US,D,20170123,000000,35.35,37.45,35,37.1,1814.857144672,0
+MDWD.US,D,20170124,000000,36.05,36.75,36.05,36.05,1380.714287095,0
+MDWD.US,D,20170125,000000,36.4,36.4,35,35,2101.857144959,0
+MDWD.US,D,20170126,000000,35,35.91,35,35,733.285715019,0
+MDWD.US,D,20170127,000000,35.0007,35.35,35,35,695.71428641,0
+MDWD.US,D,20170130,000000,35,36.75,35,36.4,2755.000002755,0
+MDWD.US,D,20170131,000000,32.55,39.9,31.85,39.55,16418.57144499,0
+MDWD.US,D,20170201,000000,39.9,43.05,39.9,42.35,7572.85715043,0
+MDWD.US,D,20170202,000000,42.7,42.735,39.55,41.65,3912.7142896269997,0
+MDWD.US,D,20170203,000000,40.95,43.4,40.95,42.7,6207.714291922,0
+MDWD.US,D,20170206,000000,43.4,43.743,41.65,41.65,2167.714287882,0
+MDWD.US,D,20170207,000000,41.937,42,39.55,41.475,10161.142867303999,0
+MDWD.US,D,20170208,000000,41.65,42,41.3,41.65,3783.285718069,0
+MDWD.US,D,20170209,000000,42,43.1585,40.985,41.65,2057.714287772,0
+MDWD.US,D,20170210,000000,42,42.7,41.3,42.35,1677.000001677,0
+MDWD.US,D,20170213,000000,42.35,43.3993,41.3,42,3355.857146213,0
+MDWD.US,D,20170214,000000,42.7,43.75,42.7,43.4,4045.1428611879996,0
+MDWD.US,D,20170215,000000,44.1,44.1,42.35,43.05,3790.571432362,0
+MDWD.US,D,20170216,000000,42.7,43.75,42,42.7,2591.571431163,0
+MDWD.US,D,20170217,000000,42.707,43.75,42,43.4,2273.000002273,0
+MDWD.US,D,20170221,000000,46.2,47.2682,43.05,43.05,4298.714290013,0
+MDWD.US,D,20170222,000000,43.05,43.05,39.9,41.65,5437.857148295,0
+MDWD.US,D,20170223,000000,41.65,42,39.9,42,3177.1428603199997,0
+MDWD.US,D,20170224,000000,40.607,42,40.6,40.95,598.142857741,0
+MDWD.US,D,20170227,000000,41.643,41.643,40.6,40.943,656.4285720849999,0
+MDWD.US,D,20170228,000000,41.3,41.65,40.95,41.65,1001.2857152869999,0
+MDWD.US,D,20170301,000000,40.6,41.65,40.6,41.65,2613.285716899,0
+MDWD.US,D,20170302,000000,41.65,44.8,41.65,43.75,19058.428590486998,0
+MDWD.US,D,20170303,000000,44.1,44.6628,42,43.4,6274.571434846,0
+MDWD.US,D,20170306,000000,43.4,44.45,42.665,44.45,8292.571436864,0
+MDWD.US,D,20170307,000000,44.8,44.8,41.3,43.05,8316.285722601999,0
+MDWD.US,D,20170308,000000,42.35,43.75,41.3,42.7,7523.142864666,0
+MDWD.US,D,20170309,000000,44.45,44.45,42.35,42.7,730.571429302,0
+MDWD.US,D,20170310,000000,42.7,43.4,42,42.7,1447.714287162,0
+MDWD.US,D,20170313,000000,42.35,42.7007,42,42.35,401.285714687,0
+MDWD.US,D,20170314,000000,42.0007,42.7,42.0007,42.35,212.28571449799998,0
+MDWD.US,D,20170315,000000,42.7,42.7,41.3,41.65,1720.714287435,0
+MDWD.US,D,20170316,000000,41.65,41.65,40.25,40.2507,1596.4285730249999,0
+MDWD.US,D,20170317,000000,40.25,41.65,38.85,41.65,3562.1428607049997,0
+MDWD.US,D,20170320,000000,41.3,42.35,41.3,42,2696.142859839,0
+MDWD.US,D,20170321,000000,42,42.35,40.95,42.35,1826.428573255,0
+MDWD.US,D,20170322,000000,41.65,43.75,41.65,43.05,3057.571431629,0
+MDWD.US,D,20170323,000000,43.4,46.9,43.4,46.725,7335.000007334999,0
+MDWD.US,D,20170324,000000,45.5,45.5,44.1,44.8,3155.571431727,0
+MDWD.US,D,20170327,000000,45.85,45.85,43.0976,45.325,1408.7142871229998,0
+MDWD.US,D,20170328,000000,45.724,45.85,45.15,45.85,539.142857682,0
+MDWD.US,D,20170329,000000,46.2,47.6,46.2,46.3855,2767.571431339,0
+MDWD.US,D,20170330,000000,46.2,47.6,46.2,46.2,3102.000003102,0
+MDWD.US,D,20170331,000000,46.2,46.55,46.2,46.2,1385.7142870999999,0
+MDWD.US,D,20170403,000000,46.2,46.9,45.15,45.15,1345.428572774,0
+MDWD.US,D,20170404,000000,45.5,46.55,43.4,43.4,2252.142859395,0
+MDWD.US,D,20170405,000000,43.75,46.5493,42.8351,44.45,802.285715088,0
+MDWD.US,D,20170406,000000,43.4,44.45,43.127,43.75,2442.1428595849998,0
+MDWD.US,D,20170407,000000,44.45,45.5,44.45,45.15,276.142857419,0
+MDWD.US,D,20170410,000000,45.15,45.5,45.15,45.5,46.857142904,0
+MDWD.US,D,20170411,000000,45.5,46.2,44.9022,46.2,667.714286382,0
+MDWD.US,D,20170412,000000,46.55,46.55,45.5987,46.55,289.57142886099996,0
+MDWD.US,D,20170413,000000,46.55,47.25,46.2,47.25,1241.2857155269999,0
+MDWD.US,D,20170417,000000,46.55,49,43.75,48.65,2096.5714306679997,0
+MDWD.US,D,20170418,000000,47.25,48.3,44.45,48.3,1875.000001875,0
+MDWD.US,D,20170419,000000,45.5,47.1807,44.8,46.9,691.142857834,0
+MDWD.US,D,20170420,000000,46.9,51.45,46.9,47.6,6537.857149394999,0
+MDWD.US,D,20170421,000000,47.25,47.25,45.15,46.55,992.5714295639999,0
+MDWD.US,D,20170424,000000,46.9,47.25,46.2,46.55,558.142857701,0
+MDWD.US,D,20170425,000000,47.25,47.25,44.8,46.9,4343.571432915,0
+MDWD.US,D,20170426,000000,46.55,46.9,44.8,45.0975,2828.0000028279997,0
+MDWD.US,D,20170427,000000,44.8,44.8,42.35,44.1,7822.571436394,0
+MDWD.US,D,20170428,000000,44.45,44.8,41.825,42,6636.857149494,0
+MDWD.US,D,20170501,000000,41.65,43.4,41.65,42.35,40766.285755052,0
+MDWD.US,D,20170502,000000,42.7,42.7,40.6,42,2635.142859778,0
+MDWD.US,D,20170503,000000,42,43.4,42,42.35,28841.000028840997,0
+MDWD.US,D,20170504,000000,42,42.7,42,42.525,15044.857157901999,0
+MDWD.US,D,20170505,000000,42.7,42.7,41.44,42,2628.857145486,0
+MDWD.US,D,20170508,000000,41.3,44.45,40.2507,42.7,40763.142897906,0
+MDWD.US,D,20170509,000000,42.7,43.4,41.3,42.35,12483.428583911998,0
+MDWD.US,D,20170510,000000,42.7,43.4,39.9,40.6,11851.000011851,0
+MDWD.US,D,20170511,000000,41.3,42.35,40.6,41.65,9338.857152196,0
+MDWD.US,D,20170512,000000,42,44.1,41.2244,44.1,19028.714304743,0
+MDWD.US,D,20170515,000000,45.15,45.85,44.3065,45.85,4104.142861247,0
+MDWD.US,D,20170516,000000,46.1993,46.2,45.5,45.5,2142.285716428,0
+MDWD.US,D,20170517,000000,45.507,45.85,44.45,45.15,2078.57143065,0
+MDWD.US,D,20170518,000000,45.4993,47.6,45.4993,47.6,2151.571430723,0
+MDWD.US,D,20170519,000000,47.6,47.95,46.55,47.95,1818.7142875329998,0
+MDWD.US,D,20170522,000000,47.6,48.3,45.5,47.6,5473.000005473,0
+MDWD.US,D,20170523,000000,47.95,48.3,47.6469,48.125,1743.1428588859999,0
+MDWD.US,D,20170524,000000,49,50.05,47.6,48.3,7994.285722279999,0
+MDWD.US,D,20170525,000000,48.0221,48.65,48.0221,48.65,2507.2857167929997,0
+MDWD.US,D,20170526,000000,48.979,49,48.65,48.9006,604.4285720329999,0
+MDWD.US,D,20170530,000000,49,49.238,48.65,48.65,908.8571437659999,0
+MDWD.US,D,20170531,000000,49.301,49.301,48.3,48.65,2537.285716823,0
+MDWD.US,D,20170601,000000,49,49.525,47.6,48.3,5447.2857197329995,0
+MDWD.US,D,20170602,000000,47.95,48.3,47.95,47.95,658.285714944,0
+MDWD.US,D,20170605,000000,47.95,48.3,45.85,45.85,1551.42857298,0
+MDWD.US,D,20170606,000000,45.5,46.2,45.5,45.85,664.0000006639999,0
+MDWD.US,D,20170607,000000,45.5,46.2,45.5,46.2,927.4285723559999,0
+MDWD.US,D,20170608,000000,46.1314,47.5293,45.85,46.725,2454.000002454,0
+MDWD.US,D,20170609,000000,48.7585,48.7585,45.85,45.85,616.5714291879999,0
+MDWD.US,D,20170612,000000,46.1993,46.1993,45.5,45.5,1281.571429853,0
+MDWD.US,D,20170613,000000,45.15,46.55,45.15,46.55,415.28571470099996,0
+MDWD.US,D,20170614,000000,45.5,46.9,45.5,46.9,1801.857144659,0
+MDWD.US,D,20170615,000000,45.92,47.95,45.92,47.6,793.0000007929999,0
+MDWD.US,D,20170616,000000,47.6,47.95,47.6,47.95,167.285714453,0
+MDWD.US,D,20170619,000000,47.6007,49,47.25,48.65,29754.428601182997,0
+MDWD.US,D,20170620,000000,48.65,52.15,48.3,51.1,7252.285721538,0
+MDWD.US,D,20170621,000000,50.4,54.6,50.4,53.55,26329.428597758,0
+MDWD.US,D,20170622,000000,54.25,54.6,53.6305,54.6,1568.000001568,0
+MDWD.US,D,20170623,000000,54.95,57.75,50.5778,50.5778,6601.714292316,0
+MDWD.US,D,20170626,000000,50.4,55.65,47.6,50.4,2885.571431457,0
+MDWD.US,D,20170627,000000,49,50.75,48.4771,48.65,1914.000001914,0
+MDWD.US,D,20170628,000000,48.335,52.5,48.335,52.5,5887.285720172999,0
+MDWD.US,D,20170629,000000,52.85,55.3,50.05,51.0993,8000.000008,0
+MDWD.US,D,20170630,000000,50.05,50.4,46.2,47.6,5622.285719908,0
+MDWD.US,D,20170703,000000,48.3,49.7,47.25,47.95,12304.28572659,0
+MDWD.US,D,20170705,000000,47.95,50.4,45.85,45.85,6246.285720532,0
+MDWD.US,D,20170706,000000,45.5,46.9,44.975,46.2,15801.285730086998,0
+MDWD.US,D,20170707,000000,46.9,47.25,45.5,46.9,2609.857145467,0
+MDWD.US,D,20170710,000000,46.9,47.25,45.15,45.15,13224.714298939,0
+MDWD.US,D,20170711,000000,45.5,46.55,45.1143,45.15,26581.000026580998,0
+MDWD.US,D,20170712,000000,45.5,48.6304,45.5,47.95,12126.714297841,0
+MDWD.US,D,20170713,000000,47.9444,47.95,47.25,47.6,1003.285715289,0
+MDWD.US,D,20170714,000000,46.9,49.35,46.9,49.35,4323.857147181,0
+MDWD.US,D,20170717,000000,48.65,48.65,47.25,48.3,5698.285719984,0
+MDWD.US,D,20170718,000000,47.257,48.3,47.257,48.3,1006.7142867209999,0
+MDWD.US,D,20170719,000000,47.8016,49.7007,47.6,48.65,2156.2857164419997,0
+MDWD.US,D,20170720,000000,51.0993,52.5,50.1256,50.75,9240.857152098,0
+MDWD.US,D,20170721,000000,50.4,52.15,49.7,50.05,3306.285717592,0
+MDWD.US,D,20170724,000000,50.75,50.75,49.7,49.7,1542.714287257,0
+MDWD.US,D,20170725,000000,49.7,50.4,49,49,324.42857175299997,0
+MDWD.US,D,20170726,000000,49.35,49.63,48.65,48.7963,432.142857575,0
+MDWD.US,D,20170727,000000,48.65,48.65,45.85,47.25,2570.428573999,0
+MDWD.US,D,20170728,000000,47.25,47.9815,47.25,47.5097,720.571429292,0
+MDWD.US,D,20170731,000000,47.6,48.3,45.5,47.95,1644.28571593,0
+MDWD.US,D,20170801,000000,47.95,48.3,46.697,48.3,544.0000005439999,0
+MDWD.US,D,20170802,000000,47.6784,48.65,47.6784,48.3,1763.714287478,0
+MDWD.US,D,20170803,000000,48.3,48.3,42.7,45.5,7506.285721792,0
+MDWD.US,D,20170804,000000,44.1511,47.6,44.1511,47.6,1702.8571445599998,0
+MDWD.US,D,20170807,000000,46.55,48.3,46.55,47.95,1452.0000014519999,0
+MDWD.US,D,20170808,000000,47.25,48.65,46.55,48.65,4606.0000046059995,0
+MDWD.US,D,20170809,000000,49.35,49.7,46.2,46.9,3923.428575352,0
+MDWD.US,D,20170810,000000,45.85,47.782,43.05,43.4,5229.571433800999,0
+MDWD.US,D,20170811,000000,43.05,49,43.05,46.2,5317.571433888999,0
+MDWD.US,D,20170814,000000,45.5,45.85,44.8007,45.5,693.7142864079999,0
+MDWD.US,D,20170815,000000,44.45,46.2,44.45,45.15,3357.1428604999996,0
+MDWD.US,D,20170816,000000,44.45,44.8,43.75,44.1,2574.000002574,0
+MDWD.US,D,20170817,000000,43.4,43.75,42.35,42.35,4607.428576036,0
+MDWD.US,D,20170818,000000,42.35,44.1,42,44.1,2970.857145828,0
+MDWD.US,D,20170821,000000,44.45,45.85,43.75,44.1,3854.8571467119996,0
+MDWD.US,D,20170822,000000,44.1,44.1,42.7007,43.225,740.2857150259999,0
+MDWD.US,D,20170823,000000,42.35,43.4,42.35,42.7,849.857143707,0
+MDWD.US,D,20170824,000000,42.35,43.4,42.35,43.05,517.714286232,0
+MDWD.US,D,20170825,000000,43.05,43.68,43.05,43.4392,292.714286007,0
+MDWD.US,D,20170828,000000,43.4,44.8,42.7,44.45,1739.142858882,0
+MDWD.US,D,20170829,000000,43.4,43.75,43.057,43.75,608.428572037,0
+MDWD.US,D,20170830,000000,44.1,44.1,43.5729,44.1,1278.857144136,0
+MDWD.US,D,20170831,000000,43.4,44.38,43.4,44.1,1740.00000174,0
+MDWD.US,D,20170901,000000,44.45,46.9,44.1,46.2,5160.571433732,0
+MDWD.US,D,20170905,000000,45.15,45.15,44.1,44.45,1820.0000018199999,0
+MDWD.US,D,20170906,000000,43.4,45.85,43.4,45.15,1544.428572973,0
+MDWD.US,D,20170907,000000,44.1,44.45,42.35,43.7507,840.5714294119999,0
+MDWD.US,D,20170908,000000,43.05,44.275,43.05,43.75,1158.2857154439998,0
+MDWD.US,D,20170911,000000,44.45,45.3572,43.4,43.4,803.857143661,0
+MDWD.US,D,20170912,000000,43.05,43.05,39.55,40.25,11848.000011848,0
+MDWD.US,D,20170913,000000,40.6,40.95,39.2,39.2,4868.428576296999,0
+MDWD.US,D,20170914,000000,39.55,40.9402,39.55,40.25,1783.5714303549998,0
+MDWD.US,D,20170915,000000,40.95,42.7,40.425,42.7,2882.000002882,0
+MDWD.US,D,20170918,000000,42,42.7,41.65,42.35,1670.142858813,0
+MDWD.US,D,20170919,000000,36.4,37.1,34.65,35,136192.142993335,0
+MDWD.US,D,20170920,000000,35.7,36.05,35,35,17461.142874604,0
+MDWD.US,D,20170921,000000,35.35,36.05,35,35,9997.571438568999,0
+MDWD.US,D,20170922,000000,35,35.35,33.6,33.6,16007.714301721999,0
+MDWD.US,D,20170925,000000,33.95,35.35,33.25,35,14552.857157409999,0
+MDWD.US,D,20170926,000000,35.35,35.35,33.95,35,7957.000007957,0
+MDWD.US,D,20170927,000000,35,35.35,34.3,34.3,4729.857147586999,0
+MDWD.US,D,20170928,000000,35,35.35,34.888,35,15909.571444480998,0
+MDWD.US,D,20170929,000000,35,37.45,34.65,37.45,13498.000013498,0
+MDWD.US,D,20171002,000000,37.45,37.583,36.05,36.225,9468.571438039999,0
+MDWD.US,D,20171003,000000,36.75,36.75,35.7,36.4,2966.7142886809997,0
+MDWD.US,D,20171004,000000,36.4,36.4,33.95,35.35,6380.1428635229995,0
+MDWD.US,D,20171005,000000,35.35,35.7,35.35,35.7,2191.000002191,0
+MDWD.US,D,20171006,000000,35.7,36.05,35.35,36.05,4919.857147777,0
+MDWD.US,D,20171009,000000,36.4,36.4,34.65,35,3866.1428610089997,0
+MDWD.US,D,20171010,000000,35.7,35.7,34.3,34.65,3660.2857179459997,0
+MDWD.US,D,20171011,000000,34.3,35.7,34.3,35,6628.714292342999,0
+MDWD.US,D,20171012,000000,35,35,34.3,34.65,3420.142860563,0
+MDWD.US,D,20171013,000000,35,35,34.3,34.3,2240.142859383,0
+MDWD.US,D,20171016,000000,36.05,36.05,33.95,34.3,8009.000008008999,0
+MDWD.US,D,20171017,000000,35,35.35,34.0179,35,6316.4285777449995,0
+MDWD.US,D,20171018,000000,35,35.7,35,35.35,3333.142860476,0
+MDWD.US,D,20171019,000000,35.35,36.4,34.65,35.7,7944.428579373,0
+MDWD.US,D,20171020,000000,35.7,36.4,35,35,2975.000002975,0
+MDWD.US,D,20171023,000000,36.4,36.4,35.35,35.7,3407.7142891219996,0
+MDWD.US,D,20171024,000000,35.567,35.6755,35,35.175,1458.142858601,0
+MDWD.US,D,20171025,000000,35.35,35.35,33.6,34.3,7656.000007656,0
+MDWD.US,D,20171026,000000,34.65,35,34.3,35,4105.000004105,0
+MDWD.US,D,20171027,000000,35,35.35,34.65,35,1868.857144726,0
+MDWD.US,D,20171030,000000,35.35,35.7,34.65,35.35,16319.142873461999,0
+MDWD.US,D,20171031,000000,35.7,35.7,34.65,35.35,5707.857148565,0
+MDWD.US,D,20171101,000000,35,35.35,34.65,35,9072.000009071999,0
+MDWD.US,D,20171102,000000,34.65,35,34.65,34.65,1426.7142871409999,0
+MDWD.US,D,20171103,000000,34.65,35,34.65,35,1084.857143942,0
+MDWD.US,D,20171106,000000,34.65,35,34.3,35,8058.285722344,0
+MDWD.US,D,20171107,000000,34.65,34.65,33.6,34.3,5301.42857673,0
+MDWD.US,D,20171108,000000,34.65,34.65,33.95,34.3,1380.571429952,0
+MDWD.US,D,20171109,000000,33.6,33.95,32.9,33.1674,4581.7142902959995,0
+MDWD.US,D,20171110,000000,33.25,33.25,31.15,32.2,13283.857156140999,0
+MDWD.US,D,20171113,000000,32.2,32.2,29.75,30.1,13490.285727776,0
+MDWD.US,D,20171114,000000,30.1,30.45,29.05,29.75,7166.285721452,0
+MDWD.US,D,20171115,000000,29.75,31.5,29.554,30.45,10235.000010234999,0
+MDWD.US,D,20171116,000000,30.8,32.55,30.8,32.2,7872.714293587,0
+MDWD.US,D,20171117,000000,32.55,33.6,32.193,32.2,2689.285716975,0
+MDWD.US,D,20171120,000000,32.2,33.95,31.5,33.6,4144.857147002,0
+MDWD.US,D,20171121,000000,33.6,33.6,33.25,33.25,2754.428574183,0
+MDWD.US,D,20171122,000000,33.6,35.7,33.6,35.7,9632.85715249,0
+MDWD.US,D,20171124,000000,35.7,35.7,35,35.35,4313.000004312999,0
+MDWD.US,D,20171127,000000,35,35,33.6,34.475,5221.857148079,0
+MDWD.US,D,20171128,000000,34.9314,35,33.6,33.6,2785.428574214,0
+MDWD.US,D,20171129,000000,33.95,33.95,32.9,33.25,3470.857146328,0
+MDWD.US,D,20171130,000000,33.25,34.3,31.5,32.2,9117.714294832,0
+MDWD.US,D,20171201,000000,32.55,34.65,32.55,34.65,6180.571434752,0
+MDWD.US,D,20171204,000000,34.65,34.65,32.2,32.9,1861.7142875759998,0
+MDWD.US,D,20171205,000000,32.55,32.55,31.5007,32.55,3334.8571461919996,0
+MDWD.US,D,20171206,000000,32.2,32.2,31.5,32.2,5014.000005014,0
+MDWD.US,D,20171207,000000,31.15,33.6,31.15,33.25,7163.857150021,0
+MDWD.US,D,20171208,000000,33.25,33.25,31.8507,32.2,5146.428576575,0
+MDWD.US,D,20171211,000000,32.2,33.25,31.85,32.9,4508.8571473659995,0
+MDWD.US,D,20171212,000000,33.25,33.6,33.075,33.6,4978.285719263999,0
+MDWD.US,D,20171213,000000,33.25,33.6,32.2,32.9,3866.285718152,0
+MDWD.US,D,20171214,000000,33.25,33.6,31.85,32.9,3569.5714321409996,0
+MDWD.US,D,20171215,000000,32.55,33.6,32.2,33.6,9769.428581197999,0
+MDWD.US,D,20171218,000000,32.55,33.25,31.85,31.85,5598.285719883999,0
+MDWD.US,D,20171219,000000,31.5,32.2,30.8,31.85,5647.428577076,0
+MDWD.US,D,20171220,000000,32.2,32.2,31.15,31.5,8817.714294532,0
+MDWD.US,D,20171221,000000,31.5,31.85,31.15,31.5,4386.571432958,0
+MDWD.US,D,20171222,000000,31.5,31.738,31.15,31.15,3308.285717594,0
+MDWD.US,D,20171226,000000,31.15,32.2,31.15,31.5,7086.428578515,0
+MDWD.US,D,20171227,000000,31.85,31.85,31.15,31.5,3987.5714325589997,0
+MDWD.US,D,20171228,000000,31.85,31.85,31.15,31.5,6628.714292342999,0
+MDWD.US,D,20171229,000000,31.444,31.5,30.8,31.15,7801.285722086999,0
+MDWD.US,D,20180102,000000,31.85,32.9,31.85,31.85,5466.857148323999,0
+MDWD.US,D,20180103,000000,31.5,33.25,31.5,32.2,12394.857155251999,0
+MDWD.US,D,20180104,000000,32.55,33.6,31.857,32.9,4451.285718737,0
+MDWD.US,D,20180105,000000,33.6,33.6,33.2465,33.425,2700.5714312719997,0
+MDWD.US,D,20180108,000000,33.25,33.6,32.2,32.9,3039.5714316109998,0
+MDWD.US,D,20180109,000000,32.55,33.775,32.55,32.9,7586.285721871999,0
+MDWD.US,D,20180110,000000,32.7201,32.9,32.55,32.725,1025.2857153109999,0
+MDWD.US,D,20180111,000000,32.2,33.25,31.85,32.2007,14915.857157773,0
+MDWD.US,D,20180112,000000,31.85,32.55,31.85,32.2,2875.285717161,0
+MDWD.US,D,20180116,000000,32.55,33.25,32.2,32.2,2154.7142878689997,0
+MDWD.US,D,20180117,000000,32.55,32.55,30.8,31.15,5386.857148243999,0
+MDWD.US,D,20180118,000000,31.15,31.15,30.1,30.7993,5171.142862314,0
+MDWD.US,D,20180119,000000,30.7993,31.5,30.1,31.15,2412.142859555,0
+MDWD.US,D,20180122,000000,31.5,31.5,30.8,31.15,4891.142862033999,0
+MDWD.US,D,20180123,000000,31.15,33.25,31.01,32.8356,6211.142863354,0
+MDWD.US,D,20180124,000000,32.55,32.55,31.738,31.85,2943.000002943,0
+MDWD.US,D,20180125,000000,31.85,33.25,31.85,32.55,5787.2857200729995,0
+MDWD.US,D,20180126,000000,32.9,33.25,32.375,32.55,2170.285716456,0
+MDWD.US,D,20180129,000000,32.9,32.9,31.5,31.507,5014.571433585999,0
+MDWD.US,D,20180130,000000,32.55,32.55,31.507,32.025,1455.428572884,0
+MDWD.US,D,20180131,000000,32.2,32.2,30.8,31.15,2514.8571453719996,0
+MDWD.US,D,20180201,000000,31.15,31.262,30.45,30.8,3966.428575395,0
+MDWD.US,D,20180202,000000,30.45,31.15,29.75,30.45,3783.000003783,0
+MDWD.US,D,20180205,000000,30.1,30.6509,28.35,28.35,5293.428576722,0
+MDWD.US,D,20180206,000000,27.3,29.05,24.8997,28.35,6875.571435446999,0
+MDWD.US,D,20180207,000000,28.35,30.8,28.35,30.45,3847.14286099,0
+MDWD.US,D,20180208,000000,30.8,30.8,29.05,29.4,4323.142861466,0
+MDWD.US,D,20180209,000000,29.75,29.75,28,29.4,2530.428573959,0
+MDWD.US,D,20180212,000000,29.05,29.75,29.05,29.05,935.2857152209999,0
+MDWD.US,D,20180213,000000,29.05,30.1,28.357,29.75,5634.0000056339995,0
+MDWD.US,D,20180214,000000,30.1,30.1,29.4,29.75,744.4285721729999,0
+MDWD.US,D,20180215,000000,29.4,29.75,29.4,29.4,2054.000002054,0
+MDWD.US,D,20180216,000000,30.8,30.8609,29.75,30.45,951.42857238,0
+MDWD.US,D,20180220,000000,31.5,31.85,31.15,31.5,5593.0000055929995,0
+MDWD.US,D,20180221,000000,31.15,31.15,29.75,30.45,2118.000002118,0
+MDWD.US,D,20180222,000000,30.6509,30.8,30.1,30.1,1581.571430153,0
+MDWD.US,D,20180223,000000,30.45,30.8,30.1,30.45,682.428572111,0
+MDWD.US,D,20180226,000000,29.4,29.75,28.35,28.7,12124.285726409998,0
+MDWD.US,D,20180227,000000,29.4,29.4,27.3,27.3,9539.714295254,0
+MDWD.US,D,20180228,000000,27.3,29.05,27.3,27.3,2561.142859704,0
+MDWD.US,D,20180301,000000,27.8565,29.75,27.8565,29.575,1945.1428590879998,0
+MDWD.US,D,20180302,000000,29.2866,29.75,28.707,29.4,3121.857145979,0
+MDWD.US,D,20180305,000000,29.05,29.4,29.05,29.0682,1374.142858517,0
+MDWD.US,D,20180306,000000,29.4,29.4,29.0507,29.4,616.8571434739999,0
+MDWD.US,D,20180307,000000,29.225,29.4,29.05,29.225,3128.285717414,0
+MDWD.US,D,20180308,000000,29.225,29.4,29.05,29.4,2350.142859493,0
+MDWD.US,D,20180309,000000,29.4,31.15,28.7,30.45,10263.571438834999,0
+MDWD.US,D,20180312,000000,30.5494,31.15,30.45,30.45,1558.857144416,0
+MDWD.US,D,20180313,000000,30.8,30.8,29.75,29.75,520.7142862349999,0
+MDWD.US,D,20180314,000000,29.75,30.8,29.75,29.75,4461.42857589,0
+MDWD.US,D,20180315,000000,30.149,30.2505,27.65,27.65,14473.571443044999,0
+MDWD.US,D,20180316,000000,27.65,29.05,27.65,29.05,6530.857149388,0
+MDWD.US,D,20180319,000000,31.15,33.25,29.75,32.725,34991.142892134,0
+MDWD.US,D,20180320,000000,34.65,38.85,33.6,37.8,47132.428618560996,0
+MDWD.US,D,20180321,000000,38.5,45.0366,37.45,38.15,12353.857155210999,0
+MDWD.US,D,20180322,000000,37.8,38.5,35.7,38.5,9933.000009933,0
+MDWD.US,D,20180323,000000,38.15,38.5,36.4,36.75,7415.7142931299995,0
+MDWD.US,D,20180326,000000,36.75,37.1,35.35,36.75,4760.714290475,0
+MDWD.US,D,20180327,000000,37.45,37.45,35.7,36.4,2233.857145091,0
+MDWD.US,D,20180328,000000,35.7714,37.1,35.7,37.1,3126.285717412,0
+MDWD.US,D,20180329,000000,36.75,37.1,36.4,36.4,1063.4285724919998,0
+MDWD.US,D,20180402,000000,36.75,38.15,36.4,36.75,5146.2857194319995,0
+MDWD.US,D,20180403,000000,37.1,38.5,37.016,37.8,2061.42857349,0
+MDWD.US,D,20180404,000000,37.2925,38.5,37.2925,38.15,2439.714288154,0
+MDWD.US,D,20180405,000000,37.8,38.5,36.9264,38.15,1881.571430453,0
+MDWD.US,D,20180406,000000,38.15,38.15,37.45,37.8,3831.42857526,0
+MDWD.US,D,20180409,000000,37.8,38.5,37.394,38.5,2363.1428595059997,0
+MDWD.US,D,20180410,000000,38.5,38.85,37.807,38.5,6188.57143476,0
+MDWD.US,D,20180411,000000,38.1514,38.85,38.15,38.15,4342.285718628,0
+MDWD.US,D,20180412,000000,38.15,38.85,38.15,38.5,6355.8571492129995,0
+MDWD.US,D,20180413,000000,38.15,38.85,37.8,37.8,589.857143447,0
+MDWD.US,D,20180416,000000,37.45,38.85,35.7,35.7,3644.0000036439997,0
+MDWD.US,D,20180417,000000,35.7,38.15,35.7,37.8,5248.57143382,0
+MDWD.US,D,20180418,000000,37.8,38.5,37.2925,37.8,1594.8571444519998,0
+MDWD.US,D,20180419,000000,37.52,38.1206,35.7,35.7,1557.285715843,0
+MDWD.US,D,20180420,000000,35.7,37.8,35.7,36.75,2312.0000023119997,0
+MDWD.US,D,20180423,000000,36.4,36.4,35.35,35.35,2974.857145832,0
+MDWD.US,D,20180424,000000,36.05,37.45,36.05,37.45,2976.000002976,0
+MDWD.US,D,20180425,000000,37.1,37.8,35.994,37.8,3423.8571462809996,0
+MDWD.US,D,20180426,000000,37.45,38.5,37.0741,38.5,4550.714290264999,0
+MDWD.US,D,20180427,000000,37.7706,38.5,37.45,37.744,935.4285723639999,0
+MDWD.US,D,20180430,000000,37.8,38.5,36.05,38.5,2911.0000029109997,0
+MDWD.US,D,20180501,000000,37.8,38.5,37.45,38.5,2652.4285740809996,0
+MDWD.US,D,20180502,000000,37.8,38.5,37.45,38.15,4674.142861816999,0
+MDWD.US,D,20180503,000000,38.15,39.2,37.8,39.2,2563.571431135,0
+MDWD.US,D,20180504,000000,39.2,40.25,38.5,39.55,9901.571438473,0
+MDWD.US,D,20180507,000000,39.2,40.25,38.85,38.85,7934.285722219999,0
+MDWD.US,D,20180508,000000,39.55,39.55,38.5,39.55,5641.285719926999,0
+MDWD.US,D,20180509,000000,39.2,39.9,38.15,38.85,8243.571436815,0
+MDWD.US,D,20180510,000000,40.25,40.6,38.6799,39.956,10825.285725111,0
+MDWD.US,D,20180511,000000,39.9,42,38.8507,41.65,15324.714301039,0
+MDWD.US,D,20180514,000000,42,44.1,41.65,43.4,15920.428587348999,0
+MDWD.US,D,20180515,000000,44.1,47.25,43.75,46.9,18007.000018007,0
+MDWD.US,D,20180516,000000,47.25,49.6111,45.15,46.2,9300.571437872,0
+MDWD.US,D,20180517,000000,43.75,46.55,36.05,45.5,8965.285723251,0
+MDWD.US,D,20180518,000000,46.1993,46.55,44.8,46.2049,3510.4285749389996,0
+MDWD.US,D,20180521,000000,47.6,48.65,45.5,47.95,3272.571431844,0
+MDWD.US,D,20180522,000000,47.6,47.6,46.2,46.9,1760.142858903,0
+MDWD.US,D,20180523,000000,46.55,46.5822,44.4507,45.5595,3579.571432151,0
+MDWD.US,D,20180524,000000,47.25,47.25,45.85,46.8993,3051.42857448,0
+MDWD.US,D,20180525,000000,46.7866,46.7866,45.85,46.55,465.571429037,0
+MDWD.US,D,20180529,000000,46.2,46.9,44.45,45.85,5850.00000585,0
+MDWD.US,D,20180530,000000,46.2,46.9,45.85,46.55,4918.857147776,0
+MDWD.US,D,20180531,000000,46.2,48.3,45.15,48.3,6910.00000691,0
+MDWD.US,D,20180601,000000,48.65,48.65,46.55,46.55,3247.14286039,0
+MDWD.US,D,20180604,000000,46.9,47.6,45.85,46.9,3652.1428607949997,0
+MDWD.US,D,20180605,000000,46.9,46.9,45.5,46.55,3470.0000034699997,0
+MDWD.US,D,20180606,000000,46.2,46.9,45.6435,45.85,3314.857146172,0
+MDWD.US,D,20180607,000000,46.2,46.55,45.549,46.2,8984.142866127,0
+MDWD.US,D,20180608,000000,47.25,47.25,46.2,46.746,1269.714286984,0
+MDWD.US,D,20180611,000000,46.9,47.95,46.2,46.55,4359.1428615019995,0
+MDWD.US,D,20180612,000000,46.9,48.65,45.9949,48.65,6755.714292469999,0
+MDWD.US,D,20180613,000000,48.3,51.1,48.0942,49,12477.428583906,0
+MDWD.US,D,20180614,000000,49,49,46.9,48.65,6886.428578315,0
+MDWD.US,D,20180615,000000,48.2986,49,47.25,47.95,3931.2857182169996,0
+MDWD.US,D,20180618,000000,47.25,49.35,46.9,49,7252.85715011,0
+MDWD.US,D,20180619,000000,49,50.4,47.25,48.65,5327.4285767559995,0
+MDWD.US,D,20180620,000000,47.95,50.05,47.74,49.7,5290.142862433,0
+MDWD.US,D,20180621,000000,49.7,49.7,48.3,48.3,5250.714290965,0
+MDWD.US,D,20180622,000000,48.65,49,48.1005,49,2180.0000021799997,0
+MDWD.US,D,20180625,000000,49,49,47.25,47.95,6567.14286371,0
+MDWD.US,D,20180626,000000,47.7085,49.7,47.6,49.7,2525.857145383,0
+MDWD.US,D,20180627,000000,49.5131,51.45,48.3,51.45,7503.428578931999,0
+MDWD.US,D,20180628,000000,51.1,51.1,47.607,48.3,11267.285725553,0
+MDWD.US,D,20180629,000000,48.65,49,48.3,48.3,3665.8571465229998,0
+MDWD.US,D,20180702,000000,48.3,50.05,48.3,49.7,11247.714296962,0
+MDWD.US,D,20180703,000000,49,49.315,48.3,48.65,1674.714287389,0
+MDWD.US,D,20180705,000000,48.65,48.65,47.6,47.95,3452.142860595,0
+MDWD.US,D,20180706,000000,48.2251,48.65,48.2251,48.3,976.1428581189999,0
+MDWD.US,D,20180709,000000,48.3,49.35,47.6,47.95,1519.428572948,0
+MDWD.US,D,20180710,000000,47.95,48.65,46.9,47.95,2047.5714306189998,0
+MDWD.US,D,20180711,000000,47.6,47.6,46.2,46.9,3239.714288954,0
+MDWD.US,D,20180712,000000,46.55,46.55,44.45,45.15,113357.57154192899,0
+MDWD.US,D,20180713,000000,45.5,45.85,41.65,43.75,10959.000010959,0
+MDWD.US,D,20180716,000000,44.1,45.15,43.75,44.1,1194.142858337,0
+MDWD.US,D,20180717,000000,44.8,44.8,42.7,44.1,4361.714290076,0
+MDWD.US,D,20180718,000000,44.1,44.8,43.4,44.1,1454.28571574,0
+MDWD.US,D,20180719,000000,44.1,44.45,43.75,44.1,3378.8571462359996,0
+MDWD.US,D,20180720,000000,44.45,44.45,43.75,43.75,776.857143634,0
+MDWD.US,D,20180723,000000,43.75,43.75,40.95,43.4,9173.714294888,0
+MDWD.US,D,20180724,000000,43.4,44.1,43.05,43.05,1361.714287076,0
+MDWD.US,D,20180725,000000,43.05,45.85,42.7,43.4,6171.4285776,0
+MDWD.US,D,20180726,000000,43.4,43.75,42.7,43.05,2629.571431201,0
+MDWD.US,D,20180727,000000,42.7924,43.4,42,42.7,8112.85715097,0
+MDWD.US,D,20180730,000000,43.75,43.75,42.35,42.7,10174.000010173999,0
+MDWD.US,D,20180731,000000,42,43.05,42,42.7,6193.571434765,0
+MDWD.US,D,20180801,000000,43.05,44.1,42.091,44.1,3405.571431977,0
+MDWD.US,D,20180802,000000,44.1,44.8,42.7,43.4,4332.571432904,0
+MDWD.US,D,20180803,000000,43.7479,44.1,42.7,43.75,713.7142864279999,0
+MDWD.US,D,20180806,000000,43.75,44.8,42.7,44.1,2404.714288119,0
+MDWD.US,D,20180807,000000,44.8,44.8,43.05,44.1,4793.714290508,0
+MDWD.US,D,20180808,000000,44.45,45.5,43.05,44.8,4055.571432627,0
+MDWD.US,D,20180809,000000,45.4993,46.2,45.15,45.5,4625.857147483,0
+MDWD.US,D,20180810,000000,45.003,45.5,44.45,45.15,990.1428581329999,0
+MDWD.US,D,20180813,000000,44.8,46.55,44.7993,46.2,3251.571431823,0
+MDWD.US,D,20180814,000000,46.2,46.55,45.15,46.2,5793.428577222,0
+MDWD.US,D,20180815,000000,46.55,46.55,44.5389,44.975,4132.714289847,0
+MDWD.US,D,20180816,000000,44.7062,44.8,43.75,44.8,1185.8571440429998,0
+MDWD.US,D,20180817,000000,44.8,45.15,44.45,44.45,1581.0000015809999,0
+MDWD.US,D,20180820,000000,45.15,45.15,44.1,44.1,3211.857146069,0
+MDWD.US,D,20180821,000000,44.2085,45.15,44.1,44.8,947.857143805,0
+MDWD.US,D,20180822,000000,44.45,44.8,43.75,43.925,1256.142858399,0
+MDWD.US,D,20180823,000000,44.8,45.15,44.485,45.15,831.7142865459999,0
+MDWD.US,D,20180824,000000,45.15,45.15,44.625,44.8,1040.00000104,0
+MDWD.US,D,20180827,000000,44.2162,44.8,43.75,44.8,2949.285717235,0
+MDWD.US,D,20180828,000000,43.757,44.8,43.75,44.45,6668.857149525999,0
+MDWD.US,D,20180829,000000,44.1,44.8,44.0328,44.45,2727.571431299,0
+MDWD.US,D,20180830,000000,44.1,44.1,43.4,43.75,4183.428575612,0
+MDWD.US,D,20180831,000000,43.8753,44.1,43.869,44.1,462.428571891,0
+MDWD.US,D,20180904,000000,43.75,44.1,43.4,43.4,1480.142858623,0
+MDWD.US,D,20180905,000000,43.05,44.45,43.05,44.45,3049.285717335,0
+MDWD.US,D,20180906,000000,44.45,44.8,44.1,44.1,2910.142860053,0
+MDWD.US,D,20180907,000000,44.1,45.85,44.1,44.8,4560.285718845999,0
+MDWD.US,D,20180910,000000,46.1125,46.9,46.1125,46.9,3754.428575183,0
+MDWD.US,D,20180911,000000,46.9,47.25,46.2,46.2,4410.285718696,0
+MDWD.US,D,20180912,000000,46.55,46.9,45.5,45.5,1973.2857162589999,0
+MDWD.US,D,20180913,000000,46.2,46.2,45.2403,45.7275,2406.285716692,0
+MDWD.US,D,20180914,000000,45.3894,46.55,45.15,45.5,1847.714287562,0
+MDWD.US,D,20180917,000000,45.5,45.85,45.15,45.15,776.000000776,0
+MDWD.US,D,20180918,000000,45.3831,46.2,45.15,45.325,1908.428573337,0
+MDWD.US,D,20180919,000000,46.2,46.2,44.8,44.8,4053.7142897679996,0
+MDWD.US,D,20180920,000000,44.45,45.5,44.45,44.8,3365.8571462229997,0
+MDWD.US,D,20180921,000000,44.45,44.8,44.45,44.45,820.7142865349999,0
+MDWD.US,D,20180924,000000,44.45,46.2,44.45,45.15,3156.571431728,0
+MDWD.US,D,20180925,000000,47.25,47.25,44.8994,45.5,9501.142866643999,0
+MDWD.US,D,20180926,000000,45.5,47.25,44.828,45.15,6432.7142921469995,0
+MDWD.US,D,20180927,000000,46.2,46.2,43.05,44.8,20694.142877837,0
+MDWD.US,D,20180928,000000,44.1,45.5,43.05,43.05,12153.428583582,0
+MDWD.US,D,20181001,000000,43.68,44.8,43.68,44.73,2042.0000020419998,0
+MDWD.US,D,20181002,000000,44.3709,46.48,44.3709,45.57,16344.142873486999,0
+MDWD.US,D,20181003,000000,45.78,47.11,44.8,45.85,12554.000012554,0
+MDWD.US,D,20181004,000000,46.2,46.69,44.94,45.5,6443.714292158,0
+MDWD.US,D,20181005,000000,45.08,46.06,45.08,45.43,1486.000001486,0
+MDWD.US,D,20181008,000000,44.87,44.94,44.24,44.24,1598.000001598,0
+MDWD.US,D,20181009,000000,44.31,44.38,44.0398,44.1,433.42857186199996,0
+MDWD.US,D,20181010,000000,44.1,44.52,40.6,40.6,14593.714300308,0
+MDWD.US,D,20181011,000000,40.67,41.6493,39.2,39.34,7675.7142933899995,0
+MDWD.US,D,20181012,000000,39.9,42,39.9,42,2762.000002762,0
+MDWD.US,D,20181015,000000,42.7,43.05,40.915,41.3,3302.0000033019996,0
+MDWD.US,D,20181016,000000,41.65,42.98,39.76,42.42,5772.142862915,0
+MDWD.US,D,20181017,000000,42.6748,43.26,42,42.35,687.571429259,0
+MDWD.US,D,20181018,000000,42.28,43.33,41.9041,42.21,2169.714287884,0
+MDWD.US,D,20181019,000000,42,42.91,42,42.56,1148.142858291,0
+MDWD.US,D,20181022,000000,41.0732,42.35,40.95,41.86,1626.142858769,0
+MDWD.US,D,20181023,000000,41.3,42.07,39.977,40.67,2905.285717191,0
+MDWD.US,D,20181024,000000,40.88,42.602,40.6,40.6,1481.142858624,0
+MDWD.US,D,20181025,000000,40.6,42.3528,39.7607,39.97,3232.428574661,0
+MDWD.US,D,20181026,000000,40.04,41.58,39.9,40.39,2442.5714310139997,0
+MDWD.US,D,20181029,000000,40.81,42.28,39.984,40.25,649.428572078,0
+MDWD.US,D,20181030,000000,40.25,41.65,39.34,39.9,1195.285715481,0
+MDWD.US,D,20181031,000000,40.39,41.02,40.25,40.6,1356.8571442139998,0
+MDWD.US,D,20181101,000000,41.09,41.09,40.46,40.6,2096.428573525,0
+MDWD.US,D,20181102,000000,40.95,40.95,40.1093,40.95,7067.000007066999,0
+MDWD.US,D,20181105,000000,41.02,41.02,39.9,40.6,2126.000002126,0
+MDWD.US,D,20181106,000000,40.32,42,40.25,40.6,3180.5714317519996,0
+MDWD.US,D,20181107,000000,40.32,41.3,40.0995,40.53,4548.857147406,0
+MDWD.US,D,20181108,000000,40.67,41.72,40.6,41.37,1448.1428585909998,0
+MDWD.US,D,20181109,000000,42.21,42.21,39.55,39.55,3600.714289315,0
+MDWD.US,D,20181112,000000,39.55,40.95,39.025,39.76,3322.142860465,0
+MDWD.US,D,20181113,000000,41.79,42,39.9,39.97,1200.714286915,0
+MDWD.US,D,20181114,000000,39.83,41.02,39.2,39.27,1269.8571441269999,0
+MDWD.US,D,20181115,000000,39.34,42,38.85,40.88,1679.8571445369998,0
+MDWD.US,D,20181116,000000,41.09,41.93,40.6,41.93,260.857143118,0
+MDWD.US,D,20181119,000000,41.51,41.51,40.25,40.74,633.857143491,0
+MDWD.US,D,20181120,000000,40.6,41.09,38.85,40.04,4057.7142897719996,0
+MDWD.US,D,20181121,000000,39.62,41.86,39.55,40.6,2511.8571453689997,0
+MDWD.US,D,20181123,000000,41.51,41.51,41.3,41.3,134.28571442,0
+MDWD.US,D,20181126,000000,40.88,41.1012,40.25,40.67,3101.857145959,0
+MDWD.US,D,20181127,000000,40.67,40.67,39.76,39.9,1730.857144588,0
+MDWD.US,D,20181128,000000,39.55,40.6,39.55,39.9,1398.000001398,0
+MDWD.US,D,20181129,000000,39.9,40.1345,38.57,39.76,3082.0000030819997,0
+MDWD.US,D,20181130,000000,39.8524,40.46,39.76,40.39,1861.142859004,0
+MDWD.US,D,20181203,000000,40.6,40.6,39.2,39.83,28045.000028044997,0
+MDWD.US,D,20181204,000000,40.0946,40.25,38.745,39.76,3388.428574817,0
+MDWD.US,D,20181206,000000,39.41,39.41,36.4,37.66,9584.714295299,0
+MDWD.US,D,20181207,000000,36.4245,38.78,36.4245,37.73,927.5714294989999,0
+MDWD.US,D,20181210,000000,37.17,38.15,36.05,36.4,5358.428576787,0
+MDWD.US,D,20181211,000000,36.33,37.17,35.35,35.84,4463.8571473209995,0
+MDWD.US,D,20181212,000000,35.49,35.8407,34.37,34.65,11413.857154271,0
+MDWD.US,D,20181213,000000,34.37,35.21,34.09,34.16,7127.000007127,0
+MDWD.US,D,20181214,000000,34.02,34.51,33.6,33.74,4594.000004594,0
+MDWD.US,D,20181217,000000,33.32,33.53,32.9,33.18,4626.000004626,0
+MDWD.US,D,20181218,000000,33.18,33.32,30.38,30.52,5393.000005393,0
+MDWD.US,D,20181219,000000,30.03,32.83,30.03,30.8,5389.285719675,0
+MDWD.US,D,20181220,000000,30.2407,32.76,29.75,30.17,4068.8571469259996,0
+MDWD.US,D,20181221,000000,30.17,31.92,28.7,29.75,12670.571441241998,0
+MDWD.US,D,20181224,000000,29.68,30.1,27.86,28,5369.000005369,0
+MDWD.US,D,20181226,000000,28.07,29.47,27.3,27.93,5567.285719853,0
+MDWD.US,D,20181227,000000,27.58,29.75,26.32,28.21,30695.857173553,0
+MDWD.US,D,20181228,000000,29.05,29.05,26.6,27.65,8570.857151428,0
+MDWD.US,D,20181231,000000,27.79,29.61,27.7452,28.42,7658.57143623,0
+MDWD.US,D,20190102,000000,29.33,31.465,28.7,29.82,16996.428588425,0
+MDWD.US,D,20190103,000000,29.75,31.43,29.0857,29.68,4086.428575515,0
+MDWD.US,D,20190104,000000,28.7,31.5,28.7,30.59,3318.2857176039997,0
+MDWD.US,D,20190107,000000,30.73,31.36,29.75,29.75,31345.142888487997,0
+MDWD.US,D,20190108,000000,30.24,30.8,29.89,30.03,19811.571448382998,0
+MDWD.US,D,20190109,000000,30.45,31.0975,29.96,30.31,6081.714291796,0
+MDWD.US,D,20190110,000000,30.17,32.62,29.96,30.7874,67369.714353084,0
+MDWD.US,D,20190111,000000,32.2,32.9,30.1,30.45,18013.142875155998,0
+MDWD.US,D,20190114,000000,30.52,33.53,30.52,31.15,17459.285731745,0
+MDWD.US,D,20190115,000000,33.11,33.11,31.36,31.5,10026.285724312,0
+MDWD.US,D,20190116,000000,32.2812,32.83,31.15,31.5,11911.857154768999,0
+MDWD.US,D,20190117,000000,31.71,31.92,31.01,31.01,6970.00000697,0
+MDWD.US,D,20190118,000000,31.43,31.5,30.45,30.66,9066.571437638,0
+MDWD.US,D,20190122,000000,36.12,42.63,32.62,34.23,1800679.716086394,0
+MDWD.US,D,20190123,000000,34.86,35.91,30.8,32.41,229789.714515504,0
+MDWD.US,D,20190124,000000,32.69,36.54,28,31.92,160744.00016074398,0
+MDWD.US,D,20190125,000000,31.92,33.6,31.78,33.32,24039.285738324998,0
+MDWD.US,D,20190128,000000,33.74,34.51,32.27,34.02,26756.428598184997,0
+MDWD.US,D,20190129,000000,34.02,34.58,33.32,33.95,13347.571441918999,0
+MDWD.US,D,20190130,000000,33.81,34.3,33.32,33.74,19398.857162255998,0
+MDWD.US,D,20190131,000000,33.39,34.3,33.3207,34.02,14812.571443383998,0
+MDWD.US,D,20190201,000000,33.81,34.02,32.7054,33.04,9138.57143771,0
+MDWD.US,D,20190204,000000,33.32,35,33.04,34.79,20887.714306602,0
+MDWD.US,D,20190205,000000,34.79,36.75,34.4015,36.68,25266.571453837998,0
+MDWD.US,D,20190206,000000,36.96,37.8,35.21,36.19,22918.428594347,0
+MDWD.US,D,20190207,000000,35.63,36.96,34.965,35.7,11225.71429694,0
+MDWD.US,D,20190208,000000,35.35,35.7,33.95,34.44,13245.000013244999,0
+MDWD.US,D,20190211,000000,34.44,34.44,32.9049,33.88,18186.142875329,0
+MDWD.US,D,20190212,000000,33.74,35,33.25,33.25,9121.42858055,0
+MDWD.US,D,20190213,000000,33.11,33.6854,32.27,32.48,9910.285724196,0
+MDWD.US,D,20190214,000000,32.34,33.88,32.34,32.97,5114.4285765429995,0
+MDWD.US,D,20190215,000000,33.4313,33.95,32.55,33.04,8476.285722761999,0
+MDWD.US,D,20190219,000000,33.32,34.44,32.55,33.88,23874.714309589,0
+MDWD.US,D,20190220,000000,33.53,34.23,32.97,33.46,9969.428581397999,0
+MDWD.US,D,20190221,000000,33.11,34.23,33.11,33.25,7189.285721474999,0
+MDWD.US,D,20190222,000000,33.53,34.16,33.0169,33.67,5436.000005436,0
+MDWD.US,D,20190225,000000,34.23,35.42,33.11,35,21917.714307632,0
+MDWD.US,D,20190226,000000,35.21,35.28,33.845,34.93,11801.857154659,0
+MDWD.US,D,20190227,000000,34.4715,35.21,33.6,34.23,4043.1428611859997,0
+MDWD.US,D,20190228,000000,33.88,34.93,33.74,34.09,3668.428575097,0
+MDWD.US,D,20190301,000000,35,36.12,34.23,36.12,9091.42858052,0
+MDWD.US,D,20190304,000000,36.4,36.68,33.6,33.67,10271.4285817,0
+MDWD.US,D,20190305,000000,33.95,34.58,33.18,33.25,4080.1428612229997,0
+MDWD.US,D,20190306,000000,33.39,33.6,32.27,32.62,4828.285719114,0
+MDWD.US,D,20190307,000000,33.88,33.88,32.62,32.97,2078.57143065,0
+MDWD.US,D,20190308,000000,32.48,32.97,31.8766,32.76,2850.142859993,0
+MDWD.US,D,20190311,000000,32.9,33.67,32.34,33.6,2424.142859567,0
+MDWD.US,D,20190312,000000,33.6,40.18,32.34,34.09,147396.571575968,0
+MDWD.US,D,20190313,000000,34.51,36.96,33.8807,36.61,37861.857180718995,0
+MDWD.US,D,20190314,000000,36.61,37.38,35.84,36.54,7765.2857220509995,0
+MDWD.US,D,20190315,000000,37.1,37.9393,35.7994,36.54,9583.142866725999,0
+MDWD.US,D,20190318,000000,36.26,37.03,35.3507,35.77,8944.714294659,0
+MDWD.US,D,20190319,000000,36.12,36.75,35.14,36.54,6096.142863239,0
+MDWD.US,D,20190320,000000,35.07,36.75,35.07,36.68,3417.714289132,0
+MDWD.US,D,20190321,000000,36.4,37.835,35.42,36.19,22502.285736788,0
+MDWD.US,D,20190322,000000,36.5736,36.96,35.49,36.323,6535.71429225,0
+MDWD.US,D,20190325,000000,39.06,39.06,35.21,35.49,24716.571453287997,0
+MDWD.US,D,20190326,000000,34.79,37.38,34.79,36.19,20150.285734435998,0
+MDWD.US,D,20190327,000000,36.4,38.15,35.49,35.84,19199.000019199,0
+MDWD.US,D,20190328,000000,35.91,36.26,35.1113,35.91,6060.4285774889995,0
+MDWD.US,D,20190329,000000,35.84,36.33,35,35,9292.571437863999,0
+MDWD.US,D,20190401,000000,35.07,35.63,33.25,34.3,32902.428604331,0
+MDWD.US,D,20190402,000000,35,35.21,34.44,34.72,5231.142862373999,0
+MDWD.US,D,20190403,000000,34.72,35.63,33.6574,35.63,9416.857152274,0
+MDWD.US,D,20190404,000000,35.63,35.91,34.51,34.65,11518.57144009,0
+MDWD.US,D,20190405,000000,35.49,36.4,34.65,35.91,10500.285724786,0
+MDWD.US,D,20190408,000000,36.33,37.03,35.14,35.84,24354.428595783,0
+MDWD.US,D,20190409,000000,35.98,36.4,35.14,35.385,8172.142865315,0
+MDWD.US,D,20190410,000000,35.35,35.98,34.8187,35.7,2169.714287884,0
+MDWD.US,D,20190411,000000,35.7,35.9583,33.74,34.02,22035.285736321,0
+MDWD.US,D,20190412,000000,34.16,34.755,33.67,33.95,4890.2857191759995,0
+MDWD.US,D,20190415,000000,34.02,34.02,31.85,32.41,17641.571446212998,0
+MDWD.US,D,20190416,000000,32.2,32.76,30.17,31.01,17055.142874197998,0
+MDWD.US,D,20190417,000000,31.22,31.29,29.68,31.15,9233.857152090999,0
+MDWD.US,D,20190418,000000,31.15,34.09,31.15,33.88,12685.285726970998,0
+MDWD.US,D,20190422,000000,34.23,35,33.46,34.37,21581.285735866997,0
+MDWD.US,D,20190423,000000,34.3,37.03,34.3,36.89,24308.571452879998,0
+MDWD.US,D,20190424,000000,37.59,38.5693,36.05,36.68,16316.428587744998,0
+MDWD.US,D,20190425,000000,36.75,37.59,36.4,37.59,7320.857150178,0
+MDWD.US,D,20190426,000000,37.38,38.36,36.96,38.01,4534.7142902489995,0
+MDWD.US,D,20190429,000000,37.8,40.11,37.8,38.5,64062.285778348,0
+MDWD.US,D,20190430,000000,38.92,38.92,36.4,37.24,8929.428580357999,0
+MDWD.US,D,20190501,000000,36.9173,38.92,35.7,37.87,15403.428586831998,0
+MDWD.US,D,20190502,000000,37.45,38.08,35.91,35.91,5095.428576524,0
+MDWD.US,D,20190503,000000,36.4,37.87,36.4,37.38,6435.000006435,0
+MDWD.US,D,20190506,000000,36.89,38.15,34.65,37.38,9287.428580716,0
+MDWD.US,D,20190507,000000,37.45,38.4993,33.39,33.39,39527.571468099,0
+MDWD.US,D,20190508,000000,33.74,34.23,32.55,32.9,13160.000013159999,0
+MDWD.US,D,20190509,000000,32.55,32.69,30.87,31.5,20368.857163226,0
+MDWD.US,D,20190510,000000,31.5,32.83,31.15,31.5,3554.142860697,0
+MDWD.US,D,20190513,000000,31.43,31.43,29.75,30.17,16829.000016829,0
+MDWD.US,D,20190514,000000,30.38,30.87,29.6786,30.1,2622.285716908,0
+MDWD.US,D,20190515,000000,30.4941,30.87,30.24,30.45,3178.5714317499996,0
+MDWD.US,D,20190516,000000,30.73,31.36,30.52,31.29,6630.857149488,0
+MDWD.US,D,20190517,000000,31.15,32.2,30.87,31.15,16882.142874024998,0
+MDWD.US,D,20190520,000000,31.01,32.06,29.75,30.31,7805.142864947999,0
+MDWD.US,D,20190521,000000,29.89,30.8,28.77,29.19,10045.285724330999,0
+MDWD.US,D,20190522,000000,29.4,29.68,27.3,28.84,12291.142869434,0
+MDWD.US,D,20190523,000000,28.91,30.1,27.86,28.49,2447.285716733,0
+MDWD.US,D,20190524,000000,28.56,30.905,28.56,28.77,3507.8571463649996,0
+MDWD.US,D,20190528,000000,29.75,29.75,27.16,28.07,10280.428581708999,0
+MDWD.US,D,20190529,000000,28.35,28.98,25.27,26.88,38479.000038479,0
+MDWD.US,D,20190530,000000,26.81,31.045,26.81,29.19,16460.285730746,0
+MDWD.US,D,20190531,000000,28.6853,31.43,28.07,30.73,7007.285721292999,0
+MDWD.US,D,20190603,000000,31.5,31.5,27.72,27.72,5779.428577207999,0
+MDWD.US,D,20190604,000000,28.28,28.7,27.72,27.72,5151.000005151,0
+MDWD.US,D,20190605,000000,28,32.55,27.72,27.86,4040.0000040399996,0
+MDWD.US,D,20190606,000000,28.91,29.05,28.35,28.98,3186.7142889009997,0
+MDWD.US,D,20190607,000000,30.45,30.45,27.23,27.23,9859.428581287999,0
+MDWD.US,D,20190610,000000,30.31,30.31,28.007,29.26,4544.2857188299995,0
+MDWD.US,D,20190611,000000,29.75,29.75,27.3,27.3,5874.571434445999,0
+MDWD.US,D,20190612,000000,27.86,28.84,26.95,27.58,7099.142864242,0
+MDWD.US,D,20190613,000000,27.58,29.4644,27.09,27.09,3062.2857173479997,0
+MDWD.US,D,20190614,000000,28.07,29.26,26.25,26.25,14432.142871574999,0
+MDWD.US,D,20190617,000000,26.32,27.23,25.55,26.18,13821.142870963999,0
+MDWD.US,D,20190618,000000,25.55,26.46,24.64,24.99,17761.142874904,0
+MDWD.US,D,20190619,000000,25.1972,26.11,25.06,25.41,2620.428574049,0
+MDWD.US,D,20190620,000000,25.62,25.76,24.64,24.92,4251.571432823,0
+MDWD.US,D,20190621,000000,25.2,25.2,21,21,41520.857184378,0
+MDWD.US,D,20190624,000000,21.7,27.37,21.7,22.75,15633.285729919,0
+MDWD.US,D,20190625,000000,22.47,24.08,21.35,22.4,16093.142873235998,0
+MDWD.US,D,20190626,000000,23.17,23.9645,22.33,22.96,3167.714288882,0
+MDWD.US,D,20190627,000000,23.66,24.15,23.38,24.15,5513.142862656,0
+MDWD.US,D,20190628,000000,24.43,24.43,23.639,23.66,2767.4285741959998,0
+MDWD.US,D,20190701,000000,24.08,24.43,23.52,24.01,17362.571445933998,0
+MDWD.US,D,20190702,000000,23.87,24.29,23.1,23.8,5942.000005942,0
+MDWD.US,D,20190703,000000,23.45,23.94,22.75,22.75,766.7142864809999,0
+MDWD.US,D,20190705,000000,22.89,23.3779,22.54,22.75,723.7142864379999,0
+MDWD.US,D,20190708,000000,22.54,23.59,22.05,22.75,2157.428573586,0
+MDWD.US,D,20190709,000000,22.89,23.45,22.89,23.45,2332.8571451899998,0
+MDWD.US,D,20190710,000000,23.59,23.8,22.54,22.61,9741.714295455999,0
+MDWD.US,D,20190711,000000,22.61,22.75,22.05,22.54,6119.571434691,0
+MDWD.US,D,20190712,000000,22.33,22.4,21.84,22.4,4706.7142904209995,0
+MDWD.US,D,20190715,000000,22.54,23.0993,21.77,21.77,1956.142859099,0
+MDWD.US,D,20190716,000000,21.77,22.8893,21.77,22.4,4245.857147103,0
+MDWD.US,D,20190717,000000,22.4,22.68,22.12,22.4,1802.714287517,0
+MDWD.US,D,20190718,000000,22.33,24.57,22.12,23.87,15105.857157962999,0
+MDWD.US,D,20190719,000000,24.01,26.74,24.01,25.97,14574.000014574,0
+MDWD.US,D,20190722,000000,28.98,28.98,25.2,25.69,12557.285726843,0
+MDWD.US,D,20190723,000000,25.55,26.18,24.5,24.745,5249.0000052489995,0
+MDWD.US,D,20190724,000000,25.48,28.4963,24.815,27.79,15398.142872540999,0
+MDWD.US,D,20190725,000000,28.63,28.63,23.94,24.08,11357.285725643,0
+MDWD.US,D,20190726,000000,24.22,26.18,22.61,22.61,14432.285728718,0
+MDWD.US,D,20190729,000000,22.68,24.458,22.12,22.89,9023.428580451999,0
+MDWD.US,D,20190730,000000,24.85,24.85,21,21,28969.714314684,0
+MDWD.US,D,20190731,000000,21,22.05,19.6,19.74,31170.428602598997,0
+MDWD.US,D,20190801,000000,19.74,20.23,17.99,18.13,25370.714311084997,0
+MDWD.US,D,20190802,000000,18.2,18.48,17.85,18.06,16038.714301753,0
+MDWD.US,D,20190805,000000,17.8381,20.93,17.8381,20.23,21856.714307570997,0
+MDWD.US,D,20190806,000000,19.95,21,19.95,20.44,9546.285723832,0
+MDWD.US,D,20190807,000000,20.65,22.12,19.88,21,13152.142870295,0
+MDWD.US,D,20190808,000000,21.28,21.98,21.07,21.98,3663.857146521,0
+MDWD.US,D,20190809,000000,21.98,22.33,21.7,22.33,4092.571432664,0
+MDWD.US,D,20190812,000000,21.49,24.15,21,22.925,11738.857154595999,0
+MDWD.US,D,20190813,000000,23.66,24.6645,21.35,22.19,13526.857156384,0
+MDWD.US,D,20190814,000000,21.84,21.98,20.51,21.07,5565.71429128,0
+MDWD.US,D,20190815,000000,21.42,21.7,18.97,19.18,9235.142866377999,0
+MDWD.US,D,20190816,000000,19.46,19.88,18.69,18.97,4236.714289951,0
+MDWD.US,D,20190819,000000,19.25,21.49,19.25,21,10965.571439537,0
+MDWD.US,D,20190820,000000,21.07,24.22,20.195,20.58,19991.428591419997,0
+MDWD.US,D,20190821,000000,20.93,21.77,20.23,21.56,5428.285719713999,0
+MDWD.US,D,20190822,000000,21.63,22.4,21.49,21.98,3935.571432507,0
+MDWD.US,D,20190823,000000,21.35,22.26,21.07,21.07,9767.714295482,0
+MDWD.US,D,20190826,000000,21.28,21.98,21.28,21.98,1865.142859008,0
+MDWD.US,D,20190827,000000,21.91,22.05,21.07,21.21,3160.8571460179996,0
+MDWD.US,D,20190828,000000,21.21,21.84,21.07,21.56,2349.0000023489997,0
+MDWD.US,D,20190829,000000,21.84,22.75,21.7,22.54,5146.000005146,0
+MDWD.US,D,20190830,000000,22.47,22.47,21.63,22.05,3417.4285748459997,0
+MDWD.US,D,20190903,000000,22.26,22.96,21.91,22.47,9256.571437827999,0
+MDWD.US,D,20190904,000000,23.1,23.1,21.84,22.05,2116.2857164019997,0
+MDWD.US,D,20190905,000000,22.4805,22.4805,21.7,21.966,3019.2857173049997,0
+MDWD.US,D,20190906,000000,22.26,22.26,21.07,21.28,2994.714288709,0
+MDWD.US,D,20190909,000000,21.35,22.75,21.35,22.47,5076.142862219,0
+MDWD.US,D,20190910,000000,22.4,22.4,22.05,22.19,1263.857144121,0
+MDWD.US,D,20190911,000000,22.4,23.31,22.05,22.4,9606.571438178,0
+MDWD.US,D,20190912,000000,22.4,22.89,22.4,22.4,3294.857146152,0
+MDWD.US,D,20190913,000000,22.4,22.89,22.19,22.47,3774.857146632,0
+MDWD.US,D,20190916,000000,22.47,23.52,21.4389,22.19,4686.571433258,0
+MDWD.US,D,20190917,000000,22.61,23.66,21.63,23.59,5995.857148853,0
+MDWD.US,D,20190918,000000,23.1,23.4493,21.49,21.49,6841.571435413,0
+MDWD.US,D,20190919,000000,22.05,22.68,21.5887,22.05,1872.1428590149999,0
+MDWD.US,D,20190920,000000,22.4,23.1,21.5985,23.1,3886.571432458,0
+MDWD.US,D,20190923,000000,23.1,24.15,22.54,24.15,7375.571435946999,0
+MDWD.US,D,20190924,000000,24.22,25.1762,23.03,23.17,5728.857148585999,0
+MDWD.US,D,20190925,000000,23.24,24.5,22.47,22.54,5889.142863032,0
+MDWD.US,D,20190926,000000,22.61,23.1,21.84,22.33,1946.285716232,0
+MDWD.US,D,20190927,000000,22.26,22.4,21.56,21.595,3271.571431843,0
+MDWD.US,D,20190930,000000,21.77,22.4,21.42,22.4,3900.714289615,0
+MDWD.US,D,20191001,000000,22.33,23.1,21.35,21.49,4867.14286201,0
+MDWD.US,D,20191002,000000,21.49,22.75,20.3406,20.65,5513.857148370999,0
+MDWD.US,D,20191003,000000,20.44,22.722,20.44,21.28,3947.714289662,0
+MDWD.US,D,20191004,000000,21.3675,21.7,20.86,21.07,2401.42857383,0
+MDWD.US,D,20191007,000000,20.8607,21.4389,20.7606,21,2004.1428591469999,0
+MDWD.US,D,20191008,000000,21,22.05,20.58,20.72,1872.2857161579998,0
+MDWD.US,D,20191009,000000,21.399,21.56,20.58,20.58,1442.8571442999998,0
+MDWD.US,D,20191010,000000,21.98,22.12,20.79,20.93,834.142857977,0
+MDWD.US,D,20191011,000000,21,22.12,20.58,20.86,3250.714288965,0
+MDWD.US,D,20191014,000000,21.21,21.6916,20.44,21.07,4119.8571469769995,0
+MDWD.US,D,20191015,000000,20.65,21.7,20.65,20.79,3727.857146585,0
+MDWD.US,D,20191016,000000,20.79,20.9503,19.6,19.67,10965.857153822999,0
+MDWD.US,D,20191017,000000,19.88,20.51,19.04,19.04,7004.8571498619995,0
+MDWD.US,D,20191018,000000,18.9,19.95,18.9,19.6,9663.428581092,0
+MDWD.US,D,20191021,000000,19.6,20.23,19.6,19.74,4166.000004166,0
+MDWD.US,D,20191022,000000,20.2993,20.51,19.81,19.95,4433.714290148,0
+MDWD.US,D,20191023,000000,19.95,20.58,19.9178,20.125,11760.00001176,0
+MDWD.US,D,20191024,000000,20.16,21.35,19.39,19.81,3635.71428935,0
+MDWD.US,D,20191025,000000,19.6,20.16,19.25,19.46,3537.7142892519996,0
+MDWD.US,D,20191028,000000,20.44,20.44,19.6,20.44,11434.857154292,0
+MDWD.US,D,20191029,000000,20.44,20.65,20.23,20.58,2318.714288033,0
+MDWD.US,D,20191030,000000,20.37,20.58,19.95,20.02,2937.714288652,0
+MDWD.US,D,20191031,000000,19.9388,20.51,19.74,20.51,5851.714291566,0
+MDWD.US,D,20191101,000000,20.72,21,20.16,20.44,5210.0000052099995,0
+MDWD.US,D,20191104,000000,20.72,21.35,20.461,21.21,3511.5714320829998,0
+MDWD.US,D,20191105,000000,21.35,22.75,19.95,20.79,6057.857148915,0
+MDWD.US,D,20191106,000000,20.86,21.42,19.88,20.16,5174.5714337459995,0
+MDWD.US,D,20191107,000000,20.02,21.28,20.02,20.58,4114.2857183999995,0
+MDWD.US,D,20191108,000000,20.72,21.07,20.16,21,6139.285720424999,0
+MDWD.US,D,20191111,000000,21.14,21.21,19.74,20.09,5404.714291118999,0
+MDWD.US,D,20191112,000000,20.3,20.79,20.16,20.16,6403.000006403,0
+MDWD.US,D,20191113,000000,19.81,20.44,19.81,19.95,2756.7142884709997,0
+MDWD.US,D,20191114,000000,20.23,21.7,19.95,21.49,10905.571439477,0
+MDWD.US,D,20191115,000000,21.7,22.33,20.44,21.35,9616.571438187999,0
+MDWD.US,D,20191118,000000,21.7,22.54,21.07,21.07,4175.428575604,0
+MDWD.US,D,20191119,000000,21.14,22.05,21.07,21.77,3576.7142892909997,0
+MDWD.US,D,20191120,000000,22.05,22.4,21.77,22.05,2729.4285741579997,0
+MDWD.US,D,20191121,000000,21.6972,22.05,20.79,20.86,9906.857152764,0
+MDWD.US,D,20191122,000000,20.7718,21.21,20.58,21,3897.0000038969997,0
+MDWD.US,D,20191125,000000,20.79,21.28,20.51,20.93,9670.714295385,0
+MDWD.US,D,20191126,000000,20.58,21.07,20.44,20.58,11849.142868992,0
+MDWD.US,D,20191127,000000,20.3,21,20.3,20.86,6401.142863544,0
+MDWD.US,D,20191129,000000,21.07,21.07,20.7207,20.93,5211.000005211,0
+MDWD.US,D,20191202,000000,20.72,21.35,20.3,20.93,8448.142865591,0
+MDWD.US,D,20191203,000000,20.58,21.21,20.58,21,1936.8571447939999,0
+MDWD.US,D,20191204,000000,21,21,20.65,20.7123,5032.571433604,0
+MDWD.US,D,20191205,000000,20.37,21,18.9,19.18,23820.428595249,0
+MDWD.US,D,20191206,000000,20.3,20.37,19.5251,20.02,7560.714293274999,0
+MDWD.US,D,20191209,000000,19.74,21.49,19.74,21.28,12485.428583914,0
+MDWD.US,D,20191210,000000,21.63,21.7,20.4505,20.93,13134.714298849,0
+MDWD.US,D,20191211,000000,21.35,21.35,20.44,21,9243.571437814999,0
+MDWD.US,D,20191212,000000,21.1085,21.14,20.3371,21,7817.142864959999,0
+MDWD.US,D,20191213,000000,21.07,21.84,20.51,21.7,13977.428585406,0
+MDWD.US,D,20191216,000000,21.63,22.4833,21.35,21.84,14156.000014156,0
+MDWD.US,D,20191217,000000,22.05,22.05,20.3,21.21,9408.714295123,0
+MDWD.US,D,20191218,000000,21.07,21.8589,21.0077,21.28,6695.000006695,0
+MDWD.US,D,20191219,000000,21.77,21.84,20.6423,20.79,7829.714293544,0
+MDWD.US,D,20191220,000000,20.86,21.49,20.58,21.2324,13792.85715665,0
+MDWD.US,D,20191223,000000,21.42,21.6216,20.58,20.93,11582.428583011,0
+MDWD.US,D,20191224,000000,21.21,21.21,20.51,20.65,4836.571433407999,0
+MDWD.US,D,20191226,000000,20.44,21.35,20.44,21.308,6238.142863381,0
+MDWD.US,D,20191227,000000,21.28,21.385,20.93,21.14,4139.714289854,0
+MDWD.US,D,20191230,000000,21,21.91,20.65,21.28,12991.000012990999,0
+MDWD.US,D,20191231,000000,21.84,21.84,21.1862,21.7,6608.57143518,0
+MDWD.US,D,20200102,000000,22.26,23.6593,21.28,21.63,19104.571447676,0
+MDWD.US,D,20200103,000000,21.21,21.98,21.21,21.35,9843.714295558,0
+MDWD.US,D,20200106,000000,22.05,22.26,20.65,20.65,25695.428597124,0
+MDWD.US,D,20200107,000000,21,21.7,21,21.14,9489.285723775,0
+MDWD.US,D,20200108,000000,21.28,21.63,21.0021,21.07,9545.142866688,0
+MDWD.US,D,20200109,000000,21.14,21.14,20.65,20.79,18504.857161362,0
+MDWD.US,D,20200110,000000,20.93,21.63,20.93,21.21,9089.142866232,0
+MDWD.US,D,20200113,000000,21.28,21.63,21,21.14,15530.714301245,0
+MDWD.US,D,20200114,000000,20.93,21.63,20.86,21.07,8319.571436891,0
+MDWD.US,D,20200115,000000,21.07,21.56,20.8607,21.21,13918.714299632999,0
+MDWD.US,D,20200116,000000,21.42,21.49,21,21,11295.000011295,0
+MDWD.US,D,20200117,000000,21.07,21.28,21.07,21.21,7931.428579359999,0
+MDWD.US,D,20200121,000000,21.35,22.05,21.35,21.56,13214.142870357,0
+MDWD.US,D,20200122,000000,21.49,21.735,21.42,21.49,5170.142862313,0
+MDWD.US,D,20200123,000000,21.35,21.91,21.35,21.42,12155.857155013,0
+MDWD.US,D,20200124,000000,21.35,22.05,21.07,21.35,10417.714296131999,0
+MDWD.US,D,20200127,000000,21.28,22.05,21.28,21.42,6526.714292240999,0
+MDWD.US,D,20200128,000000,21.77,21.91,21.21,21.35,5230.428576659,0
+MDWD.US,D,20200129,000000,21.56,21.91,21.28,21.28,2213.142859356,0
+MDWD.US,D,20200130,000000,21.28,21.56,21.07,21.49,4209.8571470669995,0
+MDWD.US,D,20200131,000000,21.35,21.77,21.07,21.21,2961.1428601039997,0
+MDWD.US,D,20200203,000000,21.35,21.84,21.21,21.56,9812.428581241,0
+MDWD.US,D,20200204,000000,21.56,21.91,21.28,21.7,4756.857147614,0
+MDWD.US,D,20200205,000000,21.63,21.77,21.35,21.56,4940.8571477979995,0
+MDWD.US,D,20200206,000000,21.3766,21.77,21.07,21.49,7169.000007168999,0
+MDWD.US,D,20200207,000000,21.56,21.56,20.93,21,2962.5714315339997,0
+MDWD.US,D,20200210,000000,21.07,21.49,20.65,20.93,5337.857148194999,0
+MDWD.US,D,20200211,000000,21.42,21.49,20.79,21,5698.142862840999,0
+MDWD.US,D,20200212,000000,20.79,21.28,20.6507,20.79,5454.28571974,0
+MDWD.US,D,20200213,000000,21.07,21.28,20.58,20.79,5502.000005502,0
+MDWD.US,D,20200214,000000,21.14,21.14,20.37,20.79,4153.142861296,0
+MDWD.US,D,20200218,000000,20.93,21,20.6458,20.93,2216.4285736449997,0
+MDWD.US,D,20200219,000000,21,21.2303,20.93,21,4135.285718421,0
+MDWD.US,D,20200220,000000,21.14,21.35,20.93,21.07,1800.142858943,0
+MDWD.US,D,20200221,000000,21,21.21,20.3,20.86,8131.142865274,0
+MDWD.US,D,20200224,000000,20.58,21.07,20.37,20.44,7518.000007518,0
+MDWD.US,D,20200225,000000,19.95,20.5422,18.2938,18.9,13773.857156630998,0
+MDWD.US,D,20200226,000000,18.55,19.04,16.1,16.8,21040.00002104,0
+MDWD.US,D,20200227,000000,16.66,16.66,15.68,16.66,16622.714302337,0
+MDWD.US,D,20200228,000000,17.7604,20.79,17.5,19.39,12491.285726777,0
+MDWD.US,D,20200302,000000,18.97,19.565,18.55,19.18,5923.8571487809995,0
+MDWD.US,D,20200303,000000,19.25,20.02,19.18,19.53,2824.5714313959998,0
+MDWD.US,D,20200304,000000,19.39,19.39,18.2,18.27,3010.7142887249997,0
+MDWD.US,D,20200305,000000,17.71,18.2,17.29,17.5,3856.857146714,0
+MDWD.US,D,20200306,000000,17.85,17.85,17.1122,17.29,2714.000002714,0
+MDWD.US,D,20200309,000000,17.01,17.01,15.05,15.61,7333.7142930479995,0
+MDWD.US,D,20200310,000000,15.54,18.48,15.54,17.01,16983.714302697997,0
+MDWD.US,D,20200311,000000,16.52,16.87,15.477,16.17,8379.000008379,0
+MDWD.US,D,20200312,000000,15.19,15.75,13.7081,14.56,14554.571443125998,0
+MDWD.US,D,20200313,000000,15.4,15.68,14.28,14.77,7400.428578829,0
+MDWD.US,D,20200316,000000,15.68,15.96,10.43,13.65,9138.000009137999,0
+MDWD.US,D,20200317,000000,14,15.96,13.1355,13.37,3569.5714321409996,0
+MDWD.US,D,20200318,000000,12.95,15.26,10.92,11.55,6755.571435327,0
+MDWD.US,D,20200319,000000,12.0218,13.86,11.62,11.9,7438.571436009999,0
+MDWD.US,D,20200320,000000,13.3,13.3,10.92,11.13,5266.000005266,0
+MDWD.US,D,20200323,000000,12.2836,13.2293,11.13,11.13,13109.714298824,0
+MDWD.US,D,20200324,000000,11.2,12.18,11.06,11.2147,22676.428594105,0
+MDWD.US,D,20200325,000000,11.06,11.9,11.06,11.333,7593.7142933079995,0
+MDWD.US,D,20200326,000000,12.04,12.11,11.55,11.83,8879.571437450999,0
+MDWD.US,D,20200327,000000,11.55,11.9693,11.4226,11.55,3784.7142894989997,0
+MDWD.US,D,20200330,000000,11.55,11.9294,10.85,11.13,6711.428578139999,0
+MDWD.US,D,20200331,000000,11.06,11.55,10.85,10.99,2164.714287879,0
+MDWD.US,D,20200401,000000,10.85,11.27,10.43,10.5,6722.285721007999,0
+MDWD.US,D,20200402,000000,10.43,10.99,10.36,10.5,6905.571435477,0
+MDWD.US,D,20200403,000000,10.5,10.92,10.0989,10.255,7358.714293073,0
+MDWD.US,D,20200406,000000,10.78,11.13,10.15,10.5,7712.714293427,0
+MDWD.US,D,20200407,000000,10.64,11.06,10.57,10.78,8132.285722418,0
+MDWD.US,D,20200408,000000,10.99,10.99,10.57,10.78,14934.000014934,0
+MDWD.US,D,20200409,000000,10.99,11.9,10.92,11.2098,25661.000025661,0
+MDWD.US,D,20200413,000000,11.27,11.76,11.27,11.55,5141.285719427,0
+MDWD.US,D,20200414,000000,12.04,15.05,11.9,13.93,6812.571435383999,0
+MDWD.US,D,20200415,000000,13.86,15.33,13.2979,13.93,16178.428587606999,0
+MDWD.US,D,20200416,000000,14.63,14.63,13.44,13.65,4989.571433561,0
+MDWD.US,D,20200417,000000,14.7,14.7,13.72,13.93,2400.5714309719997,0
+MDWD.US,D,20200420,000000,14.14,14.35,12.775,13.23,4988.857147846,0
+MDWD.US,D,20200421,000000,13.23,13.72,12.39,12.6,7454.28572174,0
+MDWD.US,D,20200422,000000,12.4446,13.72,12.4446,13.37,4251.714289965999,0
+MDWD.US,D,20200423,000000,13.44,13.58,13.0669,13.307,1099.1428582419999,0
+MDWD.US,D,20200424,000000,13.44,14.28,13.16,13.3,3077.714288792,0
+MDWD.US,D,20200427,000000,13.79,14,13.3,13.86,14875.000014874999,0
+MDWD.US,D,20200428,000000,13.79,13.79,13.2573,13.51,4602.571433174,0
+MDWD.US,D,20200429,000000,13.79,14.14,13.2258,13.65,10448.428581876999,0
+MDWD.US,D,20200430,000000,14.07,14.14,13.5205,14,7381.857150239,0
+MDWD.US,D,20200501,000000,13.79,14.35,13.7515,14,2242.2857165279997,0
+MDWD.US,D,20200504,000000,13.72,13.7893,13.3665,13.7893,8316.857151174,0
+MDWD.US,D,20200505,000000,13.79,14.49,13.79,14,15357.428586786,0
+MDWD.US,D,20200506,000000,14.21,14.77,13.86,14,6651.142863794,0
+MDWD.US,D,20200507,000000,14.35,14.49,13.93,14.14,7215.142864357999,0
+MDWD.US,D,20200508,000000,14.07,14.63,13.58,13.79,13793.428585222,0
+MDWD.US,D,20200511,000000,13.79,14.28,13.7298,13.9993,2637.428574066,0
+MDWD.US,D,20200512,000000,13.86,14.21,13.86,14,2067.571430639,0
+MDWD.US,D,20200513,000000,14,14.14,12.1093,12.74,14079.000014079,0
+MDWD.US,D,20200514,000000,12.6434,12.95,12.32,12.32,4020.00000402,0
+MDWD.US,D,20200515,000000,12.39,13.58,12.39,13.51,3739.0000037389996,0
+MDWD.US,D,20200518,000000,13.58,14,12.95,13.65,12139.857154997,0
+MDWD.US,D,20200519,000000,14.28,17.29,13.09,13.72,83592.714369307,0
+MDWD.US,D,20200520,000000,14.7,14.77,13.3,13.8418,48018.857190876,0
+MDWD.US,D,20200521,000000,14.7,15.3251,13.93,14,20094.714305809,0
+MDWD.US,D,20200522,000000,14,14.42,13.65,14.14,8575.714294289999,0
+MDWD.US,D,20200526,000000,14.7,15.2579,13.93,14.63,70169.142927312,0
+MDWD.US,D,20200527,000000,14.7,14.7,13.79,14,22794.000022794,0
+MDWD.US,D,20200528,000000,14.56,14.63,13.7214,14,9597.857152454999,0
+MDWD.US,D,20200529,000000,14.49,14.49,14,14.35,48799.571477371,0
+MDWD.US,D,20200601,000000,14.35,14.8617,14,14.245,35580.857178438,0
+MDWD.US,D,20200602,000000,14.2331,14.35,14.14,14.28,17091.285731377,0
+MDWD.US,D,20200603,000000,14.49,14.49,14.21,14.35,12776.571441348,0
+MDWD.US,D,20200604,000000,14.42,14.63,14.07,14.49,22960.714308675,0
+MDWD.US,D,20200605,000000,14.56,15.2586,13.93,14.595,41017.000041016996,0
+MDWD.US,D,20200608,000000,14.91,15.106,14.2107,14.35,22727.857165585,0
+MDWD.US,D,20200609,000000,14.35,14.77,14.14,14.14,23518.142880661,0
+MDWD.US,D,20200610,000000,14.28,14.7,14.07,14.35,21575.71430729,0
+MDWD.US,D,20200611,000000,14,14.07,12.67,12.88,56375.857199232996,0
+MDWD.US,D,20200612,000000,12.95,14.49,12.74,13.44,47486.714333200995,0
+MDWD.US,D,20200615,000000,13.23,13.86,13.16,13.65,12825.714298539999,0
+MDWD.US,D,20200616,000000,13.86,15.26,13.86,15.19,34529.000034528995,0
+MDWD.US,D,20200617,000000,15.33,19.81,15.33,18.06,77379.857220237,0
+MDWD.US,D,20200618,000000,19.6,20.51,17.5,19.53,61130.714346844994,0
+MDWD.US,D,20200619,000000,19.6,20.37,18.62,19.04,26941.571455513,0
+MDWD.US,D,20200622,000000,18.83,18.83,16.618,17.22,36668.428608097,0
+MDWD.US,D,20200623,000000,17.5,18.83,17.234,18.83,16323.000016323,0
+MDWD.US,D,20200624,000000,18.83,19.25,18.06,18.62,19743.428591172,0
+MDWD.US,D,20200625,000000,18.62,19.46,18.2707,19.25,21700.142878843,0
+MDWD.US,D,20200626,000000,19.18,19.81,17.934,18.76,19410.714305125,0
+MDWD.US,D,20200629,000000,18.76,18.865,18.067,18.69,6317.714292031999,0
+MDWD.US,D,20200630,000000,19.446,21.49,19.0281,20.79,57940.428629368995,0
+MDWD.US,D,20200701,000000,20.44,23.8,20.44,23.59,61733.571490304996,0
+MDWD.US,D,20200702,000000,24.5,25.396,23.1,23.59,38718.857181576,0
+MDWD.US,D,20200706,000000,23.94,25.69,23.8014,25.69,34088.571462659995,0
+MDWD.US,D,20200707,000000,25.62,26.25,23.94,25.69,21997.285736283,0
+MDWD.US,D,20200708,000000,26.32,27.3,24.92,25.13,17211.000017210998,0
+MDWD.US,D,20200709,000000,25.13,26.39,24.99,26.39,12493.571441065,0
+MDWD.US,D,20200710,000000,26.6,26.6,24.5,24.64,12766.285727052,0
+MDWD.US,D,20200713,000000,24.92,28.98,22.4,26.95,80507.71436622199,0
+MDWD.US,D,20200714,000000,27.02,27.51,25.55,26.53,18933.285733219,0
+MDWD.US,D,20200715,000000,27.23,28.63,26.88,28.14,21717.571450289,0
+MDWD.US,D,20200716,000000,28.21,28.21,25.55,25.9,14903.000014902998,0
+MDWD.US,D,20200717,000000,26.25,26.25,25.4793,25.69,9337.714295052,0
+MDWD.US,D,20200720,000000,25.69,27.23,25.69,26.95,11355.285725640999,0
+MDWD.US,D,20200721,000000,27.86,28.28,27.02,27.72,18406.142875548998,0
+MDWD.US,D,20200722,000000,28.14,28.42,26.95,27.72,9610.00000961,0
+MDWD.US,D,20200723,000000,28.84,29.96,27.93,29.015,37394.857180251995,0
+MDWD.US,D,20200724,000000,29.33,29.4,27.86,28.91,9660.142866803,0
+MDWD.US,D,20200727,000000,29.05,31.08,28,28.35,25832.714311547,0
+MDWD.US,D,20200728,000000,28.77,29.015,26.88,28,13083.857155941,0
+MDWD.US,D,20200729,000000,28.14,28.56,26.81,28.21,5357.000005356999,0
+MDWD.US,D,20200730,000000,28.07,28.35,26.95,27.51,5892.857148749999,0
+MDWD.US,D,20200731,000000,27.51,27.86,27.02,27.44,7501.142864644,0
+MDWD.US,D,20200803,000000,27.23,27.58,26.25,27.02,15792.571444363999,0
+MDWD.US,D,20200804,000000,27.23,27.51,25.9,26.32,17286.142874429,0
+MDWD.US,D,20200805,000000,27.16,28.84,26.46,28.84,13310.000013309998,0
+MDWD.US,D,20200806,000000,28,29.26,25.55,28.98,18239.285732525,0
+MDWD.US,D,20200807,000000,28.21,28.98,27.3,27.37,9425.285723711,0
+MDWD.US,D,20200810,000000,27.72,28,24.99,25.41,16817.571445389,0
+MDWD.US,D,20200811,000000,25.2,25.41,23.59,25.06,20749.571449321,0
+MDWD.US,D,20200812,000000,25.2,25.55,22.75,23.1,27134.428598562998,0
+MDWD.US,D,20200813,000000,22.82,24.22,21.42,24.22,17101.428588529998,0
+MDWD.US,D,20200814,000000,24.08,25.27,22.9327,24.64,13998.285728284,0
+MDWD.US,D,20200817,000000,24.78,25.13,23.52,24.29,11957.000011957,0
+MDWD.US,D,20200818,000000,24.29,24.36,23.24,23.73,13478.142870620999,0
+MDWD.US,D,20200819,000000,23.73,24.5,22.75,22.82,5248.285719533999,0
+MDWD.US,D,20200820,000000,22.75,22.75,21.7007,22.12,9332.285723617999,0
+MDWD.US,D,20200821,000000,22.05,22.47,21.7,22.4,3681.714289396,0
+MDWD.US,D,20200824,000000,22.05,22.2285,20.3,21.63,25137.000025137,0
+MDWD.US,D,20200825,000000,22.05,30.38,21.7,27.37,124502.714410217,0
+MDWD.US,D,20200826,000000,27.02,29.26,24.85,26.81,27729.714313443998,0
+MDWD.US,D,20200827,000000,27.44,27.44,25.27,26.39,18418.285732704,0
+MDWD.US,D,20200828,000000,26.04,26.39,24.92,25.13,5618.000005618,0
+MDWD.US,D,20200831,000000,25.13,26.67,24.22,25.69,11228.285725513999,0
+MDWD.US,D,20200901,000000,25.76,25.76,24.15,24.29,6704.285720989999,0
+MDWD.US,D,20200902,000000,24.43,24.85,22.82,23.38,11618.285725904,0
+MDWD.US,D,20200903,000000,23.38,23.8,21.98,22.54,8010.714293724999,0
+MDWD.US,D,20200904,000000,22.54,22.925,21.14,21.77,7450.285721736,0
+MDWD.US,D,20200908,000000,21.42,23.87,21.14,23.03,12240.285726525999,0
+MDWD.US,D,20200909,000000,23.45,24.15,22.61,23.8,7894.142865037,0
+MDWD.US,D,20200910,000000,23.73,23.87,22.008,23.03,4737.571433309,0
+MDWD.US,D,20200911,000000,23.24,23.87,21.7,23.1,3620.571432192,0
+MDWD.US,D,20200914,000000,23.52,23.5438,22.47,22.54,3782.428575211,0
+MDWD.US,D,20200915,000000,23.03,27.23,22.96,26.04,42422.428613851,0
+MDWD.US,D,20200916,000000,28.42,28.42,24.85,26.6,63291.571491863,0
+MDWD.US,D,20200917,000000,27.65,27.65,25.97,26.6,19444.714305159,0
+MDWD.US,D,20200918,000000,26.32,26.845,25.2,25.76,10970.857153828,0
+MDWD.US,D,20200921,000000,25.13,25.62,24.99,25.34,12806.714298521,0
+MDWD.US,D,20200922,000000,25.41,25.55,24.5,25.06,14361.714300075999,0
+MDWD.US,D,20200923,000000,25.62,26.53,25.34,25.97,16290.428587719,0
+MDWD.US,D,20200924,000000,26.6,26.6,25.424,25.62,5919.142863061999,0
+MDWD.US,D,20200925,000000,25.48,26.18,25.41,25.97,4434.0000044339995,0
+MDWD.US,D,20200928,000000,25.97,26.355,25.4982,25.97,2980.2857172659997,0
+MDWD.US,D,20200929,000000,25.76,26.95,25.3477,26.88,6249.714291964,0
+MDWD.US,D,20200930,000000,26.81,26.81,25.97,26.32,10046.142867188999,0
+MDWD.US,D,20201001,000000,26.32,26.8793,26.04,26.39,3336.0000033359997,0
+MDWD.US,D,20201002,000000,25.9,26.25,25.76,26.18,5171.000005170999,0
+MDWD.US,D,20201005,000000,26.25,26.6,25.9,26.25,6331.142863474,0
+MDWD.US,D,20201006,000000,26.53,26.53,25.97,26.39,5666.285719951999,0
+MDWD.US,D,20201007,000000,26.1373,26.53,25.97,26.18,3186.857146044,0
+MDWD.US,D,20201008,000000,26.39,26.7596,26.25,26.53,15658.000015657999,0
+MDWD.US,D,20201009,000000,26.53,27.51,25.9,26.1807,17222.571445793998,0
+MDWD.US,D,20201012,000000,26.32,26.32,25.41,25.55,5717.857148575,0
+MDWD.US,D,20201013,000000,25.9,25.9,25.2,25.34,4112.85714697,0
+MDWD.US,D,20201014,000000,25.69,26.32,25.2007,25.9,9352.428580781,0
+MDWD.US,D,20201015,000000,25.83,25.83,25.34,25.4485,1095.71428681,0
+MDWD.US,D,20201016,000000,25.34,26.6,25.34,25.55,4718.2857190039995,0
+MDWD.US,D,20201019,000000,25.9,26.39,25.27,26.04,10399.285724685,0
+MDWD.US,D,20201020,000000,26.04,26.04,25.55,26.04,3599.4285750279996,0
+MDWD.US,D,20201021,000000,25.7789,26.04,25.55,25.55,3097.571431669,0
+MDWD.US,D,20201022,000000,25.55,25.613,24.85,24.99,7428.714293143,0
+MDWD.US,D,20201023,000000,25.9,25.9,24.5,24.71,3532.1428606749996,0
+MDWD.US,D,20201026,000000,24.57,25.69,23.45,24.78,8645.71429436,0
+MDWD.US,D,20201027,000000,24.5,24.85,23.73,24.78,4956.428576384999,0
+MDWD.US,D,20201028,000000,24.15,24.29,23.17,23.8,7065.71429278,0
+MDWD.US,D,20201029,000000,24.185,24.5,23.31,23.45,3565.428574994,0
+MDWD.US,D,20201030,000000,22.96,24.0086,21.7,21.84,12721.857155578999,0
+MDWD.US,D,20201102,000000,22.05,23.94,22.05,23.8,7770.428579199,0
+MDWD.US,D,20201103,000000,23.87,24.22,22.96,24.22,4256.571432828,0
+MDWD.US,D,20201104,000000,24.22,25.76,24.0464,25.62,7236.285721521999,0
+MDWD.US,D,20201105,000000,25.55,27.86,25.2,27.16,27009.285741295,0
+MDWD.US,D,20201106,000000,27.65,27.65,25.83,26.11,4114.000004114,0
+MDWD.US,D,20201109,000000,26.74,27.503,25.69,26.88,8412.285722698,0
+MDWD.US,D,20201110,000000,25.97,26.95,25.97,26.88,2728.4285741569997,0
+MDWD.US,D,20201111,000000,26.53,27.3,25.48,26.25,6958.000006957999,0
+MDWD.US,D,20201112,000000,26.18,26.81,25.83,26.18,3264.857146122,0
+MDWD.US,D,20201113,000000,26.25,26.25,24.15,24.71,30239.142887381997,0
+MDWD.US,D,20201116,000000,24.78,26.74,24.08,26.39,7876.857150733999,0
+MDWD.US,D,20201117,000000,25.41,27.58,24.85,26.67,11952.285726237998,0
+MDWD.US,D,20201118,000000,26.74,27.23,25.9,26.32,2727.000002727,0
+MDWD.US,D,20201119,000000,26.39,27.58,26.32,26.95,28499.428599928,0
+MDWD.US,D,20201120,000000,27.1698,27.72,26.6,26.6,5868.857148726,0
+MDWD.US,D,20201123,000000,26.46,26.88,25.83,25.83,5024.571433596,0
+MDWD.US,D,20201124,000000,25.34,26.74,25.13,25.34,4347.857147205,0
+MDWD.US,D,20201125,000000,25.48,26.32,25.2,25.97,8067.571436638999,0
+MDWD.US,D,20201127,000000,25.83,26.81,25.6781,26.81,4003.7142897179997,0
+MDWD.US,D,20201130,000000,26.25,27.09,25.48,26.32,7548.285721834,0
+MDWD.US,D,20201201,000000,26.11,27.16,25.4786,25.83,5170.285719456,0
+MDWD.US,D,20201202,000000,25.97,26.67,25.284,25.69,3787.857146645,0
+MDWD.US,D,20201203,000000,25.62,26.74,25.48,25.76,5142.2857194279995,0
+MDWD.US,D,20201204,000000,26.53,26.67,25.69,26.39,5688.000005688,0
+MDWD.US,D,20201207,000000,25.76,26.74,25.62,26.32,11066.428582495,0
+MDWD.US,D,20201208,000000,26.355,26.74,25.585,26.11,4350.428575778999,0
+MDWD.US,D,20201209,000000,25.83,26.18,24.5,24.71,8017.14286516,0
+MDWD.US,D,20201210,000000,25.06,26.04,24.78,25.62,5436.571434007999,0
+MDWD.US,D,20201211,000000,25.9,26.25,24.85,25.13,5111.42857654,0
+MDWD.US,D,20201214,000000,26.25,26.25,25.13,25.48,19488.857162345997,0
+MDWD.US,D,20201215,000000,26.53,26.6,25.2,26.11,18882.285733168,0
+MDWD.US,D,20201216,000000,26.11,26.4481,25.2,25.69,7812.000007811999,0
+MDWD.US,D,20201217,000000,26.11,26.95,25.69,26.6,14105.000014104999,0
+MDWD.US,D,20201218,000000,30.45,30.45,26.6,26.6,28892.285743178,0
+MDWD.US,D,20201221,000000,26.32,28.63,26.32,27.44,49502.142906645,0
+MDWD.US,D,20201222,000000,27.44,29.26,27.44,27.86,47401.571475972996,0
+MDWD.US,D,20201223,000000,28.28,29.19,28.07,28.49,12112.714297826999,0
+MDWD.US,D,20201224,000000,28.91,29.1935,28,28.56,5942.142863085,0
+MDWD.US,D,20201228,000000,29.33,29.33,27.09,28.42,13209.428584637999,0
+MDWD.US,D,20201229,000000,28.35,28.35,27.51,27.58,9566.142866709,0
+MDWD.US,D,20201230,000000,28,28,25.55,25.55,16543.142873686,0
+MDWD.US,D,20201231,000000,25.9,26.46,25.62,25.9,10311.42858174,0
+MDWD.US,D,20210104,000000,26.25,26.6,25.9,26.39,5369.000005369,0
+MDWD.US,D,20210105,000000,26.53,28.07,26.53,27.93,13086.571441658,0
+MDWD.US,D,20210106,000000,27.72,28.07,26.46,27.09,5107.428576536,0
+MDWD.US,D,20210107,000000,27.3,28.28,26.95,28.07,5681.571434253,0
+MDWD.US,D,20210108,000000,28.21,28.98,28,28.7,16110.571444681998,0
+MDWD.US,D,20210111,000000,28.84,31.36,27.3,27.51,46451.142903593995,0
+MDWD.US,D,20210112,000000,28,31.36,28,31.01,21473.571450044998,0
+MDWD.US,D,20210113,000000,31.15,34.16,31.15,33.88,57620.714343335,0
+MDWD.US,D,20210114,000000,34.51,39.1993,33.95,35.21,110099.42868152799,0
+MDWD.US,D,20210115,000000,35.49,36.26,33.18,35.35,17291.142874433997,0
+MDWD.US,D,20210119,000000,36.05,38.78,35.77,37.1,83650.714369365,0
+MDWD.US,D,20210120,000000,37.24,39.13,36.26,37.94,25098.428596527,0
+MDWD.US,D,20210121,000000,38.36,38.4048,34.44,35.56,21272.428592701,0
+MDWD.US,D,20210122,000000,35.28,37.8,34.65,36.96,23223.714308937997,0
+MDWD.US,D,20210125,000000,37.24,38.01,35.35,35.7,53422.000053421994,0
+MDWD.US,D,20210126,000000,35.63,36.75,35,35.28,5362.285719648,0
+MDWD.US,D,20210127,000000,35,35,31.85,33.11,34613.428606042,0
+MDWD.US,D,20210128,000000,33.04,34.93,29.68,30.8,54458.285768744,0
+MDWD.US,D,20210129,000000,31.5,34.58,31.5,33.81,14877.857157735,0
+MDWD.US,D,20210201,000000,33.67,35.98,33.6,35.42,13523.571442094999,0
+MDWD.US,D,20210202,000000,35.7,36.26,34.3,35.49,15478.428586906999,0
+MDWD.US,D,20210203,000000,35.07,36.33,35.07,36.05,13562.714299276999,0
+MDWD.US,D,20210204,000000,36.33,40.32,36.057,38.85,30477.714316192,0
+MDWD.US,D,20210205,000000,39.48,42.49,38.85,42.35,55167.857198025,0
+MDWD.US,D,20210208,000000,42,42.35,39.97,40.53,31563.142888706,0
+MDWD.US,D,20210209,000000,40.04,41.51,38.57,40.81,20887.857163745,0
+MDWD.US,D,20210210,000000,41.3,41.9951,39.27,41.09,13545.714299259998,0
+MDWD.US,D,20210211,000000,41.72,41.93,37.94,39.69,46998.571475569996,0
+MDWD.US,D,20210212,000000,39.76,40.6,38.64,38.92,9544.714295259,0
+MDWD.US,D,20210216,000000,39.55,41.51,38.29,41.51,13635.857156492999,0
+MDWD.US,D,20210217,000000,41.51,41.51,39.3365,40.32,7785.000007785,0
+MDWD.US,D,20210218,000000,39.55,40.2423,37.94,38.71,9636.000009636,0
+MDWD.US,D,20210219,000000,38.5,40.4789,38.36,39.97,7705.714293419999,0
+MDWD.US,D,20210222,000000,41.09,41.16,35.77,36.12,36297.142893439996,0
+MDWD.US,D,20210223,000000,35.84,37.1,35.21,36.75,14307.14287145,0
+MDWD.US,D,20210224,000000,36.4,39.2,35.4207,39.2,11181.714296896,0
+MDWD.US,D,20210225,000000,40.25,40.25,36.5372,37.03,12134.000012134,0
+MDWD.US,D,20210226,000000,39.41,39.41,35.07,35.84,19367.14287651,0
+MDWD.US,D,20210301,000000,35.84,38.6575,35.77,38.36,11558.000011557999,0
+MDWD.US,D,20210302,000000,38.22,38.5693,35.91,35.98,12652.000012651999,0
+MDWD.US,D,20210303,000000,38.2095,39.2,35.63,38.71,18225.71430394,0
+MDWD.US,D,20210304,000000,38.15,38.99,35,36.33,17891.571446463,0
+MDWD.US,D,20210305,000000,36.4,36.9425,31.22,35.14,33682.85717654,0
+MDWD.US,D,20210308,000000,34.3,38.01,33.8184,37.1,23064.857165922,0
+MDWD.US,D,20210309,000000,38.36,40.25,38.0842,39.2,22918.714308633,0
+MDWD.US,D,20210310,000000,39.69,40.39,35.7,38.5,29431.714315145997,0
+MDWD.US,D,20210311,000000,39.13,39.13,36.47,37.8,16427.14287357,0
+MDWD.US,D,20210312,000000,36.89,41.23,36.89,39.34,21280.428592709,0
+MDWD.US,D,20210315,000000,39.06,39.83,37.5207,38.5,9895.428581324,0
+MDWD.US,D,20210316,000000,38.71,39.3995,37.45,37.8,6595.000006595,0
+MDWD.US,D,20210317,000000,37.73,41.93,36.96,40.39,27108.857169966,0
+MDWD.US,D,20210318,000000,40.81,41.44,37.8,38.15,16281.42858771,0
+MDWD.US,D,20210319,000000,38.22,39.9,37.8,38.71,3840.7142895549996,0
+MDWD.US,D,20210322,000000,38.99,40.145,37.8,39.27,10307.000010307,0
+MDWD.US,D,20210323,000000,38.99,40.25,37.31,37.66,8147.714293862,0
+MDWD.US,D,20210324,000000,37.8,38.71,34.86,35,17089.857159946998,0
+MDWD.US,D,20210325,000000,35.28,35.84,34.16,35,19183.857162041,0
+MDWD.US,D,20210326,000000,35,35.98,34.65,34.72,22462.000022461998,0
+MDWD.US,D,20210329,000000,34.44,36.05,33.25,34.09,18832.142875974998,0
+MDWD.US,D,20210330,000000,34.09,36.4,33.25,35.42,26247.857169105,0
+MDWD.US,D,20210331,000000,35.63,38.5938,35.07,37.59,49096.428620524995,0
+MDWD.US,D,20210401,000000,38.01,38.605,36.4,36.75,30983.000030983,0
+MDWD.US,D,20210405,000000,37.52,38.5,36.4,37.38,16617.571445188998,0
+MDWD.US,D,20210406,000000,37.17,38.64,36.96,37.52,25509.571454080997,0
+MDWD.US,D,20210407,000000,37.38,38.01,35.7,35.7,8159.8571510169995,0
+MDWD.US,D,20210408,000000,35.77,37.87,35.77,37.73,6660.142863802999,0
+MDWD.US,D,20210409,000000,37.45,37.94,36.47,36.96,5192.714290907,0
+MDWD.US,D,20210412,000000,36.96,37.24,36.029,36.82,5670.142862813,0
+MDWD.US,D,20210413,000000,36.89,36.89,35.35,35.7,12172.571440744,0
+MDWD.US,D,20210414,000000,35.7,37.1,35.42,36.33,5220.714290935,0
+MDWD.US,D,20210415,000000,36.33,36.33,35.35,35.98,7627.571436198999,0
+MDWD.US,D,20210416,000000,35.7,36.05,34.37,35.28,7910.714293624999,0
+MDWD.US,D,20210419,000000,34.93,34.9356,33.95,34.37,6084.857148942,0
+MDWD.US,D,20210420,000000,34.09,34.86,33.6,33.74,4146.428575575,0
+MDWD.US,D,20210421,000000,33.88,34.79,31.5,32.83,23872.285738158,0
+MDWD.US,D,20210422,000000,33.46,34.44,31.57,32.27,18410.571446981998,0
+MDWD.US,D,20210423,000000,32.48,33.81,30.45,32.41,34833.857177690996,0
+MDWD.US,D,20210426,000000,32.2,34.09,32.2,33.25,20299.714306014,0
+MDWD.US,D,20210427,000000,33.46,33.81,31.5,31.92,26302.142883444998,0
+MDWD.US,D,20210428,000000,31.92,33.383,31.5,33.11,5939.285720225,0
+MDWD.US,D,20210429,000000,33.25,33.4866,31.99,32.27,9657.000009657,0
+MDWD.US,D,20210430,000000,32.34,32.83,31.64,31.71,5742.8571486,0
+MDWD.US,D,20210503,000000,32.2,34.16,32.2,34.09,11275.000011274999,0
+MDWD.US,D,20210504,000000,34.02,34.79,32.41,32.76,9135.857151993,0
+MDWD.US,D,20210505,000000,33.32,33.46,29.0507,29.61,30146.571458717997,0
+MDWD.US,D,20210506,000000,31.15,31.15,27.23,27.3,27847.285742132997,0
+MDWD.US,D,20210507,000000,27.3,31.29,26.95,31.29,36924.285751209994,0
+MDWD.US,D,20210510,000000,30.66,31.514,28.77,28.77,23307.428594736,0
+MDWD.US,D,20210511,000000,27.5898,30.94,27.5898,30.45,14872.428586300999,0
+MDWD.US,D,20210512,000000,30.31,31.01,27.37,27.86,39266.714324980996,0
+MDWD.US,D,20210513,000000,27.86,30.1,26.95,27.02,11827.285726113,0
+MDWD.US,D,20210514,000000,27.72,28.4032,27.16,27.37,3446.571432018,0
+MDWD.US,D,20210517,000000,26.95,27.37,24.99,25.83,36735.857179593,0
+MDWD.US,D,20210518,000000,26.25,27.3,25.9,26.39,7235.000007234999,0
+MDWD.US,D,20210519,000000,26.25,27.16,25.41,25.76,7375.571435946999,0
+MDWD.US,D,20210520,000000,25.69,26.04,24.99,25.2,14330.000014329999,0
+MDWD.US,D,20210521,000000,25.55,25.83,24.5,24.745,11473.285725758999,0
+MDWD.US,D,20210524,000000,24.92,25.5059,24.92,24.99,12725.71429844,0
+MDWD.US,D,20210525,000000,25.2,26.18,23.66,23.66,24264.714309978997,0
+MDWD.US,D,20210526,000000,23.73,25.13,23.73,24.71,16093.571444665,0
+MDWD.US,D,20210527,000000,24.36,25.9,24.08,24.5,14773.857157630999,0
+MDWD.US,D,20210528,000000,24.29,24.71,23.66,23.8,11273.428582702,0
+MDWD.US,D,20210601,000000,24.08,25.27,24.08,24.57,22170.142879313,0
+MDWD.US,D,20210602,000000,24.57,25.13,23.8,23.94,15190.000015189999,0
+MDWD.US,D,20210603,000000,23.8,24.8493,23.8,24.15,19129.714304843998,0
+MDWD.US,D,20210604,000000,24.57,24.71,23.59,24.01,9947.000009947,0
+MDWD.US,D,20210607,000000,24.78,24.85,24.045,24.57,31417.000031417,0
+MDWD.US,D,20210608,000000,24.71,26.81,24.71,25.9,34543.000034543,0
+MDWD.US,D,20210609,000000,26.18,28,26.18,28,20543.428591972,0
+MDWD.US,D,20210610,000000,28.14,32.55,27.3791,31.99,65302.571493874,0
+MDWD.US,D,20210611,000000,32.97,32.9742,29.4,31.57,48188.142905331,0
+MDWD.US,D,20210614,000000,31.78,32.48,30.45,31.57,26607.428598036,0
+MDWD.US,D,20210615,000000,31.57,32.2,30.24,31.99,24302.285738587998,0
+MDWD.US,D,20210616,000000,31.85,32.34,31.43,32.34,19152.000019151998,0
+MDWD.US,D,20210617,000000,32.62,33.4348,31.7408,32.2,24039.000024039,0
+MDWD.US,D,20210618,000000,32.69,33.6,31.99,33.6,29682.85717254,0
+MDWD.US,D,20210621,000000,33.6,34.286,32.55,33.11,33040.857175897996,0
+MDWD.US,D,20210622,000000,33.6,33.88,32.13,33.39,31923.428603351997,0
+MDWD.US,D,20210623,000000,33.74,34.3,33.6,34.23,18545.428589974,0
+MDWD.US,D,20210624,000000,34.02,34.93,33.25,34.93,31754.000031754,0
+MDWD.US,D,20210625,000000,35,42,34.37,39.97,222232.000222232,0
+MDWD.US,D,20210628,000000,43.12,43.54,35.84,39.48,450448.857593306,0
+MDWD.US,D,20210629,000000,26.25,29.96,25.97,28.49,593108.2863073939,0
+MDWD.US,D,20210630,000000,27.65,27.93,25.41,26.81,183461.000183461,0
+MDWD.US,D,20210701,000000,26.74,28.7,26.6,28.7,93014.428664443,0
+MDWD.US,D,20210702,000000,28,28.35,26.25,27.65,51181.857194038996,0
+MDWD.US,D,20210706,000000,27.65,30.52,26.8142,29.96,70749.285785035,0
+MDWD.US,D,20210707,000000,29.19,31.36,27.93,30.38,81715.571510287,0
+MDWD.US,D,20210708,000000,28.1904,30.45,28.1904,30.31,16137.000016136999,0
+MDWD.US,D,20210709,000000,30.31,32.76,29.96,32.06,38755.857181613,0
+MDWD.US,D,20210712,000000,31.85,32.487,29.61,30.03,32977.14289012,0
+MDWD.US,D,20210713,000000,29.75,30.45,28.21,28.7,28560.00002856,0
+MDWD.US,D,20210714,000000,29.12,30.73,28.7007,29.75,32393.571460965,0
+MDWD.US,D,20210715,000000,29.33,32.69,28.77,32.41,103990.00010399,0
+MDWD.US,D,20210716,000000,31.15,32.55,30.31,32.41,40518.000040517996,0
+MDWD.US,D,20210719,000000,31.5,32.55,30.24,31.43,20418.142877561,0
+MDWD.US,D,20210720,000000,34.6255,34.65,29.05,30.8,697746.714983461,0
+MDWD.US,D,20210721,000000,29.75,30.8,29.47,29.89,33317.000033316996,0
+MDWD.US,D,20210722,000000,30.03,30.31,28.49,29.47,23936.571452508,0
+MDWD.US,D,20210723,000000,29.4,29.54,27.3,27.3,42635.285756920995,0
+MDWD.US,D,20210726,000000,28.07,28.14,26.6,27.16,25700.0000257,0
+MDWD.US,D,20210727,000000,27.23,28.7,26.7673,28.7,16930.857159788,0
+MDWD.US,D,20210728,000000,28.42,29.4,27.86,28.14,62449.57149102099,0
+MDWD.US,D,20210729,000000,28.49,28.98,27.93,28.56,20885.000020885,0
+MDWD.US,D,20210730,000000,28.49,28.77,26.6,26.6,21335.428592763998,0
+MDWD.US,D,20210802,000000,27.02,28.42,26.74,27.09,11058.000011057999,0
+MDWD.US,D,20210803,000000,27.51,27.65,26.25,26.32,11555.000011555,0
+MDWD.US,D,20210804,000000,26.81,27.23,25.55,25.62,17027.571445599,0
+MDWD.US,D,20210805,000000,25.76,26.95,25.76,26.46,8506.285722792,0
+MDWD.US,D,20210806,000000,26.18,26.25,25.5829,25.97,15960.000015959999,0
+MDWD.US,D,20210809,000000,25.9,26.81,25.62,26.81,10718.000010717999,0
+MDWD.US,D,20210810,000000,25.69,27.02,25.55,26.6,34864.571463436,0
+MDWD.US,D,20210811,000000,26.88,26.88,24.64,24.71,71067.571499639,0
+MDWD.US,D,20210812,000000,25.2,25.76,24.43,25.2,30806.714316521,0
+MDWD.US,D,20210813,000000,25.55,25.55,24.22,24.64,14568.142871711,0
+MDWD.US,D,20210816,000000,24.29,24.395,23.31,24.01,44084.714329799,0
+MDWD.US,D,20210817,000000,23.87,24.71,22.47,23.87,31696.428603124998,0
+MDWD.US,D,20210818,000000,23.17,25.48,23.17,24.43,14265.285728551,0
+MDWD.US,D,20210819,000000,23.87,24.99,23.38,24.15,22981.142880124,0
+MDWD.US,D,20210820,000000,24.15,24.85,23.87,24.71,27233.000027233,0
+MDWD.US,D,20210823,000000,24.78,25.2,24.5,24.85,8918.57143749,0
+MDWD.US,D,20210824,000000,24.71,25.76,24.43,25.55,7666.714293380999,0
+MDWD.US,D,20210825,000000,25.2,25.55,24.92,25.41,8111.428579539999,0
+MDWD.US,D,20210826,000000,25.27,25.9,24.71,24.99,5944.428577373,0
+MDWD.US,D,20210827,000000,24.99,25.48,24.71,24.99,6979.714292694,0
+MDWD.US,D,20210830,000000,25.34,26.18,24.5,25.06,36059.428607488,0
+MDWD.US,D,20210831,000000,24.57,26.04,24.57,25.48,20348.285734634,0
+MDWD.US,D,20210901,000000,25.55,26.53,25.2,26.39,12052.142869194999,0
+MDWD.US,D,20210902,000000,26.53,27.23,25.62,25.76,20696.428592124998,0
+MDWD.US,D,20210903,000000,25.76,27.09,25.34,26.67,8342.000008342,0
+MDWD.US,D,20210907,000000,26.6,27.65,26.6,27.44,7926.857150784,0
+MDWD.US,D,20210908,000000,27.37,27.6493,26.74,26.81,6466.000006466,0
+MDWD.US,D,20210909,000000,26.95,27.3,26.1506,26.39,14790.857157647999,0
+MDWD.US,D,20210910,000000,26.46,27.3,26.46,27.02,4497.14286164,0
+MDWD.US,D,20210913,000000,27.3,27.3,26.04,26.25,12647.428584075999,0
+MDWD.US,D,20210914,000000,26.04,26.5531,24.5707,24.85,17806.142874949,0
+MDWD.US,D,20210915,000000,25.13,25.55,24.5707,24.92,8575.714294289999,0
+MDWD.US,D,20210916,000000,25.2,25.69,24.08,24.5,15136.285729422,0
+MDWD.US,D,20210917,000000,24.5,25.34,24.0807,24.92,10517.285724803,0
+MDWD.US,D,20210920,000000,24.64,24.9893,23.52,23.94,19478.142876620997,0
+MDWD.US,D,20210921,000000,24.15,25.34,23.8,25.06,8957.857151815,0
+MDWD.US,D,20210922,000000,25.2,25.3386,24.5,24.71,15704.142872846998,0
+MDWD.US,D,20210923,000000,24.5,25.0593,24.15,24.22,22246.857165104,0
+MDWD.US,D,20210924,000000,24.22,24.8094,24.08,24.43,7783.142864926,0
+MDWD.US,D,20210927,000000,24.43,25.69,24.08,25.13,9968.857152826,0
+MDWD.US,D,20210928,000000,24.85,24.92,23.17,24.64,20450.714306165,0
+MDWD.US,D,20210929,000000,24.64,24.815,22.75,23.45,28369.714314083998,0
+MDWD.US,D,20210930,000000,23.45,24.22,23.24,23.38,11804.28572609,0
+MDWD.US,D,20211001,000000,23.45,24.15,22.96,23.38,11570.428582998999,0
+MDWD.US,D,20211004,000000,23.17,23.4479,22.12,22.33,22612.85716547,0
+MDWD.US,D,20211005,000000,22.4,22.89,21.56,21.7,24542.428595971,0
+MDWD.US,D,20211006,000000,21.7,22.1893,21.63,21.7,9506.571438078,0
+MDWD.US,D,20211007,000000,21.84,22.6667,21.7,21.91,7245.142864388,0
+MDWD.US,D,20211008,000000,22.05,22.33,22.0493,22.19,2153.142859296,0
+MDWD.US,D,20211011,000000,22.26,23.03,22.19,22.4,8070.428579498999,0
+MDWD.US,D,20211012,000000,22.47,23.8,22.47,23.59,14142.428585570999,0
+MDWD.US,D,20211013,000000,23.8,25.06,23.5067,24.01,13600.857156458,0
+MDWD.US,D,20211014,000000,24.15,25.0593,23.8,23.8,12061.285726347,0
+MDWD.US,D,20211015,000000,24.08,24.57,23.45,23.87,7890.571436462,0
+MDWD.US,D,20211018,000000,23.8,23.905,23.1,23.59,9249.285723535,0
+MDWD.US,D,20211019,000000,23.52,24.15,23.1,23.24,10823.714296537999,0
+MDWD.US,D,20211020,000000,23.38,25.76,23.38,25.48,10827.428582256,0
+MDWD.US,D,20211021,000000,25.48,28.07,25.2,28.07,53795.71433951,0
+MDWD.US,D,20211022,000000,27.51,27.72,25.62,25.62,8538.57143711,0
+MDWD.US,D,20211025,000000,25.69,27.72,25.62,25.69,25391.714311106,0
+MDWD.US,D,20211026,000000,25.55,26.145,25.2007,25.83,7399.714293114,0
+MDWD.US,D,20211027,000000,25.55,25.5864,24.3593,24.78,12593.428584022,0
+MDWD.US,D,20211028,000000,24.99,25.2,24.57,25.2,10124.857152982,0
+MDWD.US,D,20211029,000000,24.99,24.99,24.15,24.64,5711.571434283,0
+MDWD.US,D,20211101,000000,24.71,25.27,24.64,25.13,7293.571435864999,0
+MDWD.US,D,20211102,000000,25.06,25.13,24.36,25.13,3955.7142896699997,0
+MDWD.US,D,20211103,000000,24.85,26.11,24.43,25.97,7407.714293122,0
+MDWD.US,D,20211104,000000,25.83,25.8734,24.92,25.55,21001.000021001,0
+MDWD.US,D,20211105,000000,25.55,25.9,24.9207,25.2,8081.571436652999,0
+MDWD.US,D,20211108,000000,24.85,25.34,24.85,24.99,3615.428575044,0
+MDWD.US,D,20211109,000000,24.85,24.85,23.03,24.08,43382.285757667996,0
+MDWD.US,D,20211110,000000,24.08,24.08,22.4,22.75,14655.714300369998,0
+MDWD.US,D,20211111,000000,22.75,23.52,22.05,22.33,20659.714306374,0
+MDWD.US,D,20211112,000000,22.61,23.8518,22.47,23.31,4458.857147316,0
+MDWD.US,D,20211115,000000,23.31,23.9246,22.75,23.8,13413.142870556,0
+MDWD.US,D,20211116,000000,23.94,23.94,21.7,22.05,26457.714312172,0
+MDWD.US,D,20211117,000000,21.98,22.54,21.35,21.7,30613.571459184997,0
+MDWD.US,D,20211118,000000,21.7,21.98,19.39,20.02,26242.571454814,0
+MDWD.US,D,20211119,000000,20.51,21.0427,19.88,20.09,13514.571442085999,0
+MDWD.US,D,20211122,000000,20.02,20.671,18.27,18.34,25771.000025770998,0
+MDWD.US,D,20211123,000000,18.48,19.32,17.29,18.76,8443.000008443,0
+MDWD.US,D,20211124,000000,18.48,19.3109,18.1601,19.25,2947.0000029469998,0
+MDWD.US,D,20211126,000000,18.9,18.97,18.06,18.13,14294.428585722999,0
+MDWD.US,D,20211129,000000,18.13,18.8293,17.78,18.41,11970.571440541999,0
+MDWD.US,D,20211130,000000,18.55,18.83,18.3785,18.69,10002.428581430999,0
+MDWD.US,D,20211201,000000,18.83,18.9,17.6407,17.6407,15296.142872438999,0
+MDWD.US,D,20211202,000000,17.64,18.214,16.8,17.5,22485.428593914,0
+MDWD.US,D,20211203,000000,17.57,17.675,16.59,16.8,9927.571438498999,0
+MDWD.US,D,20211206,000000,16.17,16.73,15.75,16.1,19821.857162679,0
+MDWD.US,D,20211207,000000,16.03,17.9711,16.03,17.57,14493.142871635999,0
+MDWD.US,D,20211208,000000,17.85,18.13,16.94,17.15,10430.714296144999,0
+MDWD.US,D,20211209,000000,17.5,17.5889,16.73,17.15,5345.71429106,0
+MDWD.US,D,20211210,000000,17.08,17.4111,16.45,16.59,3956.1428610989997,0
+MDWD.US,D,20211213,000000,16.24,16.66,15.82,16.17,17869.285732155,0
+MDWD.US,D,20211214,000000,16.31,16.345,15.75,15.82,11836.285726122,0
+MDWD.US,D,20211215,000000,15.75,16.1,15.61,15.995,13515.571442086999,0
+MDWD.US,D,20211216,000000,16.17,16.52,15.4,15.4,20753.571449324998,0
+MDWD.US,D,20211217,000000,15.4,17.5,15.4,17.08,17100.285731386,0
+MDWD.US,D,20211220,000000,16.94,17.15,16.31,16.45,11427.428582855999,0
+MDWD.US,D,20211221,000000,16.59,16.8938,15.8382,16.1791,10140.857152998,0
+MDWD.US,D,20211222,000000,16.1,16.66,16.03,16.24,6532.142863675,0
+MDWD.US,D,20211223,000000,16.03,16.2127,15.575,15.82,11250.428582679,0
+MDWD.US,D,20211227,000000,15.68,16.66,15.47,16.66,20384.28573467,0
+MDWD.US,D,20211228,000000,16.45,16.6166,15.89,16.17,9029.000009029,0
+MDWD.US,D,20211229,000000,15.54,16.59,15.54,16.31,25517.571454089,0
+MDWD.US,D,20211230,000000,16.1,17.815,15.96,17.29,20882.714306596998,0
+MDWD.US,D,20211231,000000,17.01,17.2697,16.17,16.52,17561.571446133,0
+MDWD.US,D,20220103,000000,16.17,18.9,16.17,18.2,26720.428598149,0
+MDWD.US,D,20220104,000000,18.55,18.62,17.22,18.55,9840.285724125999,0
+MDWD.US,D,20220105,000000,18.48,21.63,17.92,20.23,87945.000087945,0
+MDWD.US,D,20220106,000000,20.51,20.9307,20.0207,20.65,27784.714313499,0
+MDWD.US,D,20220107,000000,21,23.66,20.79,21.84,45892.142903035,0
+MDWD.US,D,20220110,000000,21.7,22.2922,18.2,21.63,35915.571464486995,0
+MDWD.US,D,20220111,000000,21.42,23.1,20.79,22.68,14889.000014889,0
+MDWD.US,D,20220112,000000,22.75,22.8837,20.93,21.07,9157.714294872,0
+MDWD.US,D,20220113,000000,20.79,21.98,20.7137,21,12355.000012355,0
+MDWD.US,D,20220114,000000,21.21,21.455,19.8107,20.23,20933.428592361997,0
+MDWD.US,D,20220118,000000,19.39,21.7644,19.39,20.09,21227.14287837,0
+MDWD.US,D,20220119,000000,20.86,21.07,18.4107,18.55,17310.571445882,0
+MDWD.US,D,20220120,000000,18.2,19.8072,17.01,17.36,46027.428617456,0
+MDWD.US,D,20220121,000000,18.13,18.76,16.66,17.01,24152.571452723998,0
+MDWD.US,D,20220124,000000,17.5,18.48,16.59,17.57,49782.714335496996,0
+MDWD.US,D,20220125,000000,17.64,17.969,16.87,17.22,10048.57143862,0
+MDWD.US,D,20220126,000000,17.36,18.0901,15.82,16.31,14622.714300336998,0
+MDWD.US,D,20220127,000000,16.24,17.01,15.89,15.89,3066.8571459239997,0
+MDWD.US,D,20220128,000000,16.17,16.2722,14.98,15.61,15536.714301250999,0
+MDWD.US,D,20220131,000000,15.82,17.71,15.82,17.43,13461.857156319,0
+MDWD.US,D,20220201,000000,17.36,17.745,16.5235,16.87,21856.428593285,0
+MDWD.US,D,20220202,000000,16.59,16.66,16.17,16.17,16054.857158911998,0
+MDWD.US,D,20220203,000000,16.1,16.5291,15.54,15.96,13840.428585268999,0
+MDWD.US,D,20220204,000000,15.89,16.38,15.75,15.96,7442.571436014,0
+MDWD.US,D,20220207,000000,16.24,16.52,15.96,16.38,4514.571433086,0
+MDWD.US,D,20220208,000000,16.17,16.66,15.54,15.75,8162.428579590999,0
+MDWD.US,D,20220209,000000,16.1,16.38,15.2607,15.33,23041.857165899,0
+MDWD.US,D,20220210,000000,15.68,16.8,15.68,16.1,12635.285726921,0
+MDWD.US,D,20220211,000000,16.1,16.24,15.4,16.17,6989.142864132,0
+MDWD.US,D,20220214,000000,16.38,16.38,15.4441,16.03,5647.1428627899995,0
+MDWD.US,D,20220215,000000,16.4115,16.4346,15.75,16.31,5456.285719742,0
+MDWD.US,D,20220216,000000,16.45,16.765,15.96,16.38,7992.142865135,0
+MDWD.US,D,20220217,000000,17.15,17.2543,16.66,17.08,20364.714306079,0
+MDWD.US,D,20220218,000000,16.94,16.94,16.03,16.24,5574.428577003,0
+MDWD.US,D,20220222,000000,15.96,16.8693,15.89,16.1,3062.000003062,0
+MDWD.US,D,20220223,000000,16.31,16.7993,15.75,15.89,3252.714288967,0
+MDWD.US,D,20220224,000000,15.96,16.4185,15.05,16.1,11427.714297142,0
+MDWD.US,D,20220225,000000,15.4581,16.66,15.4581,16.45,6106.142863249,0
+MDWD.US,D,20220228,000000,16.1,17.08,16.1,16.73,2957.714288672,0
+MDWD.US,D,20220301,000000,16.9232,17.08,16.66,16.87,2803.857145661,0
+MDWD.US,D,20220302,000000,16.66,16.8,15.54,15.82,20123.571448695,0
+MDWD.US,D,20220303,000000,13.37,13.93,13.37,13.58,152478.14300962098,0
+MDWD.US,D,20220304,000000,13.65,13.9909,13.02,13.51,28737.571457308997,0
+MDWD.US,D,20220307,000000,13.3,13.86,12.88,13.44,18800.428590229,0
+MDWD.US,D,20220308,000000,13.51,13.51,12.95,13.44,17697.285731983,0
+MDWD.US,D,20220309,000000,13.3,14.7,13.3,13.79,7503.285721789,0
+MDWD.US,D,20220310,000000,13.58,13.72,13.0207,13.72,5228.428576657,0
+MDWD.US,D,20220311,000000,13.58,14.28,13.02,13.65,9745.571438317,0
+MDWD.US,D,20220314,000000,14,14.42,13.02,13.58,18825.428590254,0
+MDWD.US,D,20220315,000000,13.3,13.6129,13.02,13.44,10889.285725175,0
+MDWD.US,D,20220316,000000,13.65,13.72,12.39,13.44,34045.71431976,0
+MDWD.US,D,20220317,000000,13.09,14,13.02,13.37,24847.571453418997,0
+MDWD.US,D,20220318,000000,13.09,13.8817,13.09,13.72,7804.000007803999,0
+MDWD.US,D,20220321,000000,14,14.07,13.51,13.51,20513.571449085,0
+MDWD.US,D,20220322,000000,13.3,14.1967,13.3,13.58,13587.428585016,0
+MDWD.US,D,20220323,000000,13.93,13.93,13.3,13.58,22312.285736597998,0
+MDWD.US,D,20220324,000000,13.86,13.86,13.51,13.72,10962.571439534,0
+MDWD.US,D,20220325,000000,13.65,13.86,13.44,13.51,8005.571436577,0
+MDWD.US,D,20220328,000000,13.37,13.9223,12.95,13.02,8066.7142937809995,0
+MDWD.US,D,20220329,000000,13.23,14,13.02,13.72,32631.000032630996,0
+MDWD.US,D,20220330,000000,14,14,13.72,13.79,17134.714302849,0
+MDWD.US,D,20220331,000000,14,14.07,13.65,13.93,9834.571438406,0
+MDWD.US,D,20220401,000000,13.7207,14,13.72,13.79,13440.00001344,0
+MDWD.US,D,20220404,000000,13.965,14.35,13.86,14,11401.42858283,0
+MDWD.US,D,20220405,000000,14.35,14.35,14.07,14.28,12698.142869841,0
+MDWD.US,D,20220406,000000,14.35,14.35,13.9538,14.28,17092.428588520997,0
+MDWD.US,D,20220407,000000,14.28,15.05,14.077,15.05,21967.142879109997,0
+MDWD.US,D,20220408,000000,15.12,15.47,15.05,15.33,13238.142870381,0
+MDWD.US,D,20220411,000000,15.4,15.47,14.63,14.98,8442.000008441999,0
+MDWD.US,D,20220412,000000,15.12,15.4,14.5607,14.98,11487.857154345,0
+MDWD.US,D,20220413,000000,15.33,16.24,15.0745,16.1,13014.428584443,0
+MDWD.US,D,20220414,000000,16.17,16.24,14.28,15.47,17249.428588677998,0
+MDWD.US,D,20220418,000000,15.33,16.17,14.91,15.89,6723.714292438,0
+MDWD.US,D,20220419,000000,15.75,16.8,15.33,16.45,9420.000009419999,0
+MDWD.US,D,20220420,000000,16.38,16.73,15.89,15.89,4153.857147011,0
+MDWD.US,D,20220421,000000,16.0671,17.08,15.82,15.82,28242.714313957,0
+MDWD.US,D,20220422,000000,15.82,16.45,15.12,15.47,8124.857150981999,0
+MDWD.US,D,20220425,000000,15.26,16.1,15.26,15.75,2171.000002171,0
+MDWD.US,D,20220426,000000,15.4,15.75,14.84,14.91,6686.857149543999,0
+MDWD.US,D,20220427,000000,15.155,16.002,14.49,15.19,8973.571437544999,0
+MDWD.US,D,20220428,000000,15.19,15.61,14.21,14.21,4462.571433034,0
+MDWD.US,D,20220429,000000,14.21,15.4,14.21,14.84,2651.714288366,0
+MDWD.US,D,20220502,000000,14.581,14.6223,8.75,12.39,131416.000131416,0
+MDWD.US,D,20220503,000000,11.76,14,11.2,13.37,37114.571465686,0
+MDWD.US,D,20220504,000000,13.65,13.65,12.67,13.3,5544.714291259,0
+MDWD.US,D,20220505,000000,13.23,14,12.67,13.3,9429.571438001,0
+MDWD.US,D,20220506,000000,13.02,13.4988,12.74,13.37,9757.857152614999,0
+MDWD.US,D,20220509,000000,13.16,13.3,12.082,12.25,26247.571454818997,0
+MDWD.US,D,20220510,000000,13.3,13.37,12.53,13.16,11004.000011004,0
+MDWD.US,D,20220511,000000,12.88,13.09,12.46,12.6,4560.285718845999,0
+MDWD.US,D,20220512,000000,13.02,13.44,12.46,13.37,9499.000009499,0
+MDWD.US,D,20220513,000000,13.37,13.44,13.02,13.16,6602.85714946,0
+MDWD.US,D,20220516,000000,13.37,13.44,12.74,13.23,15558.285729844,0
+MDWD.US,D,20220517,000000,12.81,13.09,12.39,12.39,10254.714295968999,0
+MDWD.US,D,20220518,000000,12.81,12.88,12.04,12.67,5798.285720084,0
+MDWD.US,D,20220519,000000,12.39,12.705,12.1156,12.6,3134.428574563,0
+MDWD.US,D,20220520,000000,12.81,13.23,12.565,12.705,4384.571432956,0
+MDWD.US,D,20220523,000000,12.67,12.95,12.6,12.81,2642.142859785,0
+MDWD.US,D,20220524,000000,12.74,13.09,12.11,12.11,15924.285730209998,0
+MDWD.US,D,20220525,000000,12.67,12.67,12.11,12.18,4080.428575509,0
+MDWD.US,D,20220526,000000,11.9007,12.67,11.9,12.46,9720.285724006,0
+MDWD.US,D,20220527,000000,12.32,12.95,12.32,12.67,7991.285722277,0
+MDWD.US,D,20220531,000000,12.88,12.88,12.32,12.39,2225.71428794,0
+MDWD.US,D,20220601,000000,12.95,12.95,12.39,12.6,4078.857146936,0
+MDWD.US,D,20220602,000000,12.32,12.6651,12.18,12.18,5602.285719888,0
+MDWD.US,D,20220603,000000,12.32,13.02,12.32,13.02,3329.000003329,0
+MDWD.US,D,20220606,000000,13.23,13.58,12.81,13.09,13450.857156307999,0
+MDWD.US,D,20220607,000000,13.23,13.3973,12.67,12.88,7622.571436194,0
+MDWD.US,D,20220608,000000,12.9507,13.23,12.81,12.95,1530.714287245,0
+MDWD.US,D,20220609,000000,12.95,13.1579,12.67,12.67,2344.857145202,0
+MDWD.US,D,20220610,000000,12.6231,13.16,12.6,12.81,2663.285716949,0
+MDWD.US,D,20220613,000000,12.67,12.81,11.97,12.39,11497.857154354999,0
+MDWD.US,D,20220614,000000,12.6,12.6,11.62,11.62,8723.714294438,0
+MDWD.US,D,20220615,000000,11.62,11.62,10.43,10.57,23018.57145159,0
+MDWD.US,D,20220616,000000,10.57,10.57,9.03,9.31,35303.857178161,0
+MDWD.US,D,20220617,000000,8.75,9.73,8.47,9.52,20169.142877312,0
+MDWD.US,D,20220621,000000,9.17,10.8465,9.17,10.57,16205.571444776999,0
+MDWD.US,D,20220622,000000,10.29,10.92,9.94,10.85,11759.857154616999,0
+MDWD.US,D,20220623,000000,10.71,11.1293,10.15,10.85,15652.000015652,0
+MDWD.US,D,20220624,000000,10.92,11.97,10.36,11.13,21901.000021901,0
+MDWD.US,D,20220627,000000,11.55,12.04,11.13,12.04,10014.000010013999,0
+MDWD.US,D,20220628,000000,11.83,12.81,11.69,12.74,12780.428584209,0
+MDWD.US,D,20220629,000000,12.46,12.74,12.3907,12.74,11636.000011635999,0
+MDWD.US,D,20220630,000000,12.74,12.95,12.46,12.88,17746.142874889,0
+MDWD.US,D,20220701,000000,12.95,12.95,12.46,12.53,5752.285720037999,0
+MDWD.US,D,20220705,000000,12.46,13.02,12.11,12.95,14328.5714429,0
+MDWD.US,D,20220706,000000,12.95,12.95,12.3802,12.67,5865.571434437,0
+MDWD.US,D,20220707,000000,12.81,12.8345,11.9,12.11,231019.000231019,0
+MDWD.US,D,20220708,000000,12.11,12.11,11.62,11.83,15344.571443915998,0
+MDWD.US,D,20220711,000000,11.9,12.6,11.9,12.32,19434.571448005998,0
+MDWD.US,D,20220712,000000,11.9735,12.25,11.9,12.25,6383.857149240999,0
+MDWD.US,D,20220713,000000,11.97,12.6,11.9,12.46,8223.714293938,0
+MDWD.US,D,20220714,000000,12.46,12.6042,12.25,12.39,3652.85714651,0
+MDWD.US,D,20220715,000000,12.53,12.53,11.97,12.39,5669.000005669,0
+MDWD.US,D,20220718,000000,12.67,12.74,11.97,11.97,10799.857153657,0
+MDWD.US,D,20220719,000000,12.1107,12.67,11.9707,12.67,5120.428576548999,0
+MDWD.US,D,20220720,000000,12.5314,12.628,11.97,12.18,7449.000007449,0
+MDWD.US,D,20220721,000000,12.11,12.25,11.9,12.04,6044.28572033,0
+MDWD.US,D,20220722,000000,12.11,12.25,11.97,12.25,4538.428575967,0
+MDWD.US,D,20220725,000000,12.1296,12.2493,11.69,11.76,4906.571433478,0
+MDWD.US,D,20220726,000000,11.9,11.9,10.99,11.2,6922.571435493999,0
+MDWD.US,D,20220727,000000,11.2,11.7271,10.955,11.48,2202.428573631,0
+MDWD.US,D,20220728,000000,11.83,12.04,10.78,11.55,12278.285726564,0
+MDWD.US,D,20220729,000000,11.41,11.69,10.9207,11.69,2635.2857169209997,0
+MDWD.US,D,20220801,000000,11.41,11.62,11.2,11.41,2994.142860137,0
+MDWD.US,D,20220802,000000,11.34,12.0694,11.2,11.62,2418.57143099,0
+MDWD.US,D,20220803,000000,11.41,12.3193,11.2,11.69,40459.714326174,0
+MDWD.US,D,20220804,000000,11.62,12.53,11.62,12.18,9431.714295146,0
+MDWD.US,D,20220805,000000,12.2948,13.23,12.04,12.95,13814.2857281,0
+MDWD.US,D,20220808,000000,13.16,13.2923,12.04,12.6,13776.857156634,0
+MDWD.US,D,20220809,000000,12.25,12.81,12.25,12.39,7053.285721339,0
+MDWD.US,D,20220810,000000,12.6,13.65,12.46,13.3,19038.142876181,0
+MDWD.US,D,20220811,000000,13.3,15.0493,13.2958,13.65,23526.285737812,0
+MDWD.US,D,20220812,000000,13.79,14.7,13.79,14.7,17588.57144616,0
+MDWD.US,D,20220815,000000,14.7,15.68,14.1407,15.54,18127.000018127,0
+MDWD.US,D,20220816,000000,15.47,15.68,14.9107,15.68,15197.428586626,0
+MDWD.US,D,20220817,000000,15.5519,15.68,14.9177,15.05,6671.857149529,0
+MDWD.US,D,20220818,000000,14.84,15.33,14.77,14.91,4501.571433073,0
+MDWD.US,D,20220819,000000,14.665,14.84,14.28,14.56,3565.71428928,0
+MDWD.US,D,20220822,000000,15.54,15.54,14.07,14.175,7489.571436061,0
+MDWD.US,D,20220823,000000,14.07,14.14,13.3,13.72,17941.42858937,0
+MDWD.US,D,20220824,000000,13.8271,13.8684,13.65,13.65,8715.000008715,0
+MDWD.US,D,20220825,000000,14,15.7192,13.643,14.63,76242.571504814,0
+MDWD.US,D,20220826,000000,14.56,15.1193,13.86,14.105,13459.714299173998,0
+MDWD.US,D,20220829,000000,14.21,14.56,13.79,14.42,28553.714314268,0
+MDWD.US,D,20220830,000000,15.26,15.26,14,14,38659.571467231,0
+MDWD.US,D,20220831,000000,14.21,14.35,13.44,13.65,3874.1428610169996,0
+MDWD.US,D,20220901,000000,13.3,13.3,12.95,13.3,6291.142863434,0
+MDWD.US,D,20220902,000000,13.51,13.86,12.74,13.37,1641.4285730699999,0
+MDWD.US,D,20220906,000000,13.65,13.7452,13.09,13.09,6651.714292365999,0
+MDWD.US,D,20220907,000000,12.81,13.65,12.74,13.2293,4173.142861316,0
+MDWD.US,D,20220908,000000,13.335,13.5674,13.02,13.37,6773.285721059,0
+MDWD.US,D,20220909,000000,13.58,13.65,12.95,13.3,9596.714295311,0
+MDWD.US,D,20220912,000000,13.65,13.6899,13.09,13.3,7790.857150647999,0
+MDWD.US,D,20220913,000000,13.02,13.72,12.67,12.67,20737.571449308998,0
+MDWD.US,D,20220914,000000,12.6,13.9146,12.53,12.915,12803.142869946,0
+MDWD.US,D,20220915,000000,12.67,13.3,12.46,13.09,13116.000013116,0
+MDWD.US,D,20220916,000000,12.88,13.23,12.46,13.02,1853.000001853,0
+MDWD.US,D,20220919,000000,12.81,13.041,12.53,12.53,8324.857151182,0
+MDWD.US,D,20220920,000000,12.67,12.67,12.04,12.25,4533.571433104999,0
+MDWD.US,D,20220921,000000,12.18,12.5797,11.8293,12.25,8816.000008816,0
+MDWD.US,D,20220922,000000,9.87,10.43,9.31,9.45,127258.285841544,0
+MDWD.US,D,20220923,000000,9.87,10.08,9.17,9.73,29288.142886431,0
+MDWD.US,D,20220926,000000,9.66,10.01,9.31,9.73,14790.00001479,0
+MDWD.US,D,20220927,000000,9.4584,9.73,9.31,9.59,4687.428576116,0
+MDWD.US,D,20220928,000000,9.45,10.15,9.45,9.73,10401.571438973,0
+MDWD.US,D,20220929,000000,9.52,10.15,9.31,9.8,14898.857157756,0
+MDWD.US,D,20220930,000000,10.29,10.29,9.31,9.73,19838.428591267,0
+MDWD.US,D,20221003,000000,10.08,10.64,9.31,10.22,20401.428591829997,0
+MDWD.US,D,20221004,000000,10.15,10.85,9.8868,10.5,8149.285722434999,0
+MDWD.US,D,20221005,000000,10.85,10.9851,10.01,10.08,28245.428599674,0
+MDWD.US,D,20221006,000000,10.5,10.5,9.45,9.94,21259.428592688,0
+MDWD.US,D,20221007,000000,10.08,10.08,9.38,9.45,53957.571482529,0
+MDWD.US,D,20221010,000000,9.45,9.8,8.75,9.24,21675.857164532998,0
+MDWD.US,D,20221011,000000,8.89,9.94,8.89,9.38,17319.285731605,0
+MDWD.US,D,20221012,000000,9.73,9.73,9.24,9.59,8505.428579934,0
+MDWD.US,D,20221013,000000,9.1,10.29,8.96,9.38,16361.285730647,0
+MDWD.US,D,20221014,000000,9.45,9.87,8.89,9.24,8344.857151201999,0
+MDWD.US,D,20221017,000000,9.24,9.8035,9.03,9.17,12017.428583445999,0
+MDWD.US,D,20221018,000000,9.24,10.5,9.24,10.15,34556.285748842,0
+MDWD.US,D,20221019,000000,10.5,10.64,9.8,10.01,12197.285726483,0
+MDWD.US,D,20221020,000000,10.08,10.15,9.52,9.73,7841.000007840999,0
+MDWD.US,D,20221021,000000,9.52,9.7342,8.89,9.66,17755.857160613,0
+MDWD.US,D,20221024,000000,9.73,9.94,9.1,9.45,12669.000012669,0
+MDWD.US,D,20221025,000000,9.8,10.01,8.96,9.03,32230.571460802,0
+MDWD.US,D,20221026,000000,8.89,9.52,8.89,9.17,13222.85715608,0
+MDWD.US,D,20221027,000000,9.1,9.38,8.68,9.03,15754.857158612,0
+MDWD.US,D,20221028,000000,9.03,9.38,8.96,9.24,4321.285718607,0
+MDWD.US,D,20221031,000000,9.31,9.5865,8.96,9.31,12267.285726553,0
+MDWD.US,D,20221101,000000,9.38,10.01,8.89,10.01,34176.142891318996,0
+MDWD.US,D,20221102,000000,9.8,10.5,9.345,9.87,20728.857163586,0
+MDWD.US,D,20221103,000000,9.59,10.15,9.59,9.73,28744.142885887,0
+MDWD.US,D,20221104,000000,9.73,10.1493,9.45,10.01,25268.428596697,0
+MDWD.US,D,20221107,000000,10.15,10.29,9.38,9.45,23865.285738151,0
+MDWD.US,D,20221108,000000,9.52,10.08,9.52,9.8,10590.142867732999,0
+MDWD.US,D,20221109,000000,9.52,9.94,9.03,9.17,24816.857167674,0
+MDWD.US,D,20221110,000000,9.31,9.87,9.24,9.66,20279.142877422,0
+MDWD.US,D,20221111,000000,9.66,10.01,9.31,9.765,12342.571440914,0
+MDWD.US,D,20221114,000000,9.8,10.15,9.31,10.15,18265.428589694,0
+MDWD.US,D,20221115,000000,11.55,11.76,10.01,11.69,76245.571504817,0
+MDWD.US,D,20221116,000000,11.41,11.4198,10.08,10.43,26038.000026038,0
+MDWD.US,D,20221117,000000,10.29,10.5,10.15,10.15,13022.428584451,0
+MDWD.US,D,20221118,000000,10.15,10.5,10.01,10.36,7411.714293126,0
+MDWD.US,D,20221121,000000,10.5,10.71,10.22,10.57,13647.285727933,0
+MDWD.US,D,20221122,000000,10.57,11.06,10.22,10.99,15479.714301193999,0
+MDWD.US,D,20221123,000000,11.06,11.69,10.78,11.55,17352.85716021,0
+MDWD.US,D,20221125,000000,11.55,11.83,11.34,11.62,11640.428583068999,0
+MDWD.US,D,20221128,000000,11.55,11.62,10.99,11.2,23155.285737440998,0
+MDWD.US,D,20221129,000000,11.13,11.27,10.92,10.92,11323.285725609,0
+MDWD.US,D,20221130,000000,11.06,11.2,10.57,11.1993,14954.857157811999,0
+MDWD.US,D,20221201,000000,11.165,11.2,10.57,10.78,21196.857164054,0
+MDWD.US,D,20221202,000000,10.64,11.1279,10.5,10.6967,37991.285752277,0
+MDWD.US,D,20221205,000000,10.78,10.78,9.94,10.08,39143.571467714995,0
+MDWD.US,D,20221206,000000,9.45,9.8,8.05,9.45,81012.714366727,0
+MDWD.US,D,20221207,000000,9.38,9.8693,9.1,9.114,23721.42859515,0
+MDWD.US,D,20221208,000000,9.45,9.45,8.4,8.96,35159.857178016995,0
+MDWD.US,D,20221209,000000,9.1,9.1,8.05,8.89,36200.285750486,0
+MDWD.US,D,20221212,000000,8.68,8.96,8.19,8.47,38064.571466636,0
+MDWD.US,D,20221213,000000,8.82,9.03,8.575,8.89,21893.714307608,0
+MDWD.US,D,20221214,000000,9.17,9.45,8.68,9.03,32094.714317808997,0
+MDWD.US,D,20221215,000000,9.17,9.17,8.54,8.715,40008.857182866,0
+MDWD.US,D,20221216,000000,8.68,10.15,8.54,10.15,37601.000037601,0
+MDWD.US,D,20221219,000000,10.78,10.8864,8.96,9.38,113071.14297021399,0
+MDWD.US,D,20221220,000000,9.49,11.04,8.5193,11.04,260581,0
+MDWD.US,D,20221221,000000,12,12,10.79,11,162688,0
+MDWD.US,D,20221222,000000,11.31,11.6499,8.91,10.95,243704,0
+MDWD.US,D,20221223,000000,11.01,11.69,10.58,11.5,112079,0
+MDWD.US,D,20221227,000000,11.47,11.68,11.26,11.56,68438,0
+MDWD.US,D,20221228,000000,11.68,13.3999,11.51,12.87,193152,0
+MDWD.US,D,20221229,000000,13.54,13.72,11.7,13.38,461619,0
+MDWD.US,D,20221230,000000,13.34,13.525,12.01,13.49,194161,0
+MDWD.US,D,20230103,000000,13.69,13.95,13.2102,13.29,128145,0
+MDWD.US,D,20230104,000000,12.98,13.2858,12.58,13.07,88619,0
+MDWD.US,D,20230105,000000,13,13.02,12.3,12.65,36367,0
+MDWD.US,D,20230106,000000,12.77,13.04,12.5,12.64,58178,0
+MDWD.US,D,20230109,000000,12.77,12.77,12.25,12.56,38021,0
+MDWD.US,D,20230110,000000,12.31,13.21,12.2501,12.41,93734,0
+MDWD.US,D,20230111,000000,12.34,12.6,11.6,12.21,57149,0
+MDWD.US,D,20230112,000000,12.2,12.95,12.1,12.89,34103,0
+MDWD.US,D,20230113,000000,12.89,13.85,12.89,13.56,66083,0
+MDWD.US,D,20230117,000000,13.84,14.58,13.84,14.1,102202,0
+MDWD.US,D,20230118,000000,14.01,14.35,13.3283,13.61,58316,0
+MDWD.US,D,20230119,000000,13.73,13.74,13.46,13.66,35789,0
+MDWD.US,D,20230120,000000,13.82,13.8515,13.31,13.58,30553,0
+MDWD.US,D,20230123,000000,13.5059,13.66,13.16,13.38,38402,0
+MDWD.US,D,20230124,000000,13.3703,13.63,13.07,13.52,44150,0
+MDWD.US,D,20230125,000000,13.48,13.84,13.1277,13.7,46226,0
+MDWD.US,D,20230126,000000,13.8,14,13.4415,13.88,30648,0
+MDWD.US,D,20230127,000000,13.95,14.17,13.82,14.17,65560,0
+MDWD.US,D,20230130,000000,13.92,14.1337,13.71,13.73,23549,0
+MDWD.US,D,20230131,000000,13.8,13.95,13.71,13.81,14509,0
+MDWD.US,D,20230201,000000,13.74,14.21,13.6,14.12,33490,0
+MDWD.US,D,20230202,000000,14,14.55,13.5,14.01,49047,0
+MDWD.US,D,20230203,000000,14,14.2,12.7,13.9,110474,0
+MDWD.US,D,20230206,000000,14.46,14.46,13.46,13.46,76970,0
+MDWD.US,D,20230207,000000,13.57,13.97,13.1,13.75,87247,0
+MDWD.US,D,20230208,000000,13.24,13.99,13.13,13.13,51915,0
+MDWD.US,D,20230209,000000,13.5,13.75,12.82,13.02,87291,0
+MDWD.US,D,20230210,000000,12.86,13.1,12.6101,12.78,21312,0
+MDWD.US,D,20230213,000000,12.75,12.96,12.305,12.31,43063,0
+MDWD.US,D,20230214,000000,12.3,12.84,12.2,12.67,27509,0
+MDWD.US,D,20230215,000000,12.5,13.2699,12.5,12.9,35458,0
+MDWD.US,D,20230216,000000,12.91,13.405,12.72,12.96,32704,0
+MDWD.US,D,20230217,000000,12.89,13.0899,12.65,12.68,20548,0
+MDWD.US,D,20230221,000000,12.68,12.85,11.86,11.86,38181,0
+MDWD.US,D,20230222,000000,12.07,12.07,11.5301,11.64,30253,0
+MDWD.US,D,20230223,000000,11.8627,12.07,11.68,11.81,17684,0
+MDWD.US,D,20230224,000000,11.81,12.06,11.7,11.88,15069,0
+MDWD.US,D,20230227,000000,11.98,12.7,11.79,12.7,18863,0
+MDWD.US,D,20230228,000000,12.51,13,12.1201,12.92,32247,0
+MDWD.US,D,20230301,000000,12.96,12.96,11.8,12.29,42323,0
+MDWD.US,D,20230302,000000,12.2,12.58,11.8,12.06,23827,0
+MDWD.US,D,20230303,000000,12.08,12.313,11.9,12.2,25298,0
+MDWD.US,D,20230306,000000,12.23,12.23,11.9,12.09,17358,0
+MDWD.US,D,20230307,000000,12.03,12.185,11.91,11.91,7090,0
+MDWD.US,D,20230308,000000,11.904,12.4,11.25,11.51,60150,0
+MDWD.US,D,20230309,000000,11.61,11.75,11.11,11.25,30794,0
+MDWD.US,D,20230310,000000,11.13,11.25,10.67,10.8,38839,0
+MDWD.US,D,20230313,000000,10.85,11.505,10.36,10.68,28270,0
+MDWD.US,D,20230314,000000,10.91,11.8799,10.5856,11.35,37731,0
+MDWD.US,D,20230315,000000,11.01,11.7,11,11.16,74152,0
+MDWD.US,D,20230316,000000,10.31,11.45,10.3,10.65,60462,0
+MDWD.US,D,20230317,000000,10.45,11.0199,10.4,10.93,24995,0
+MDWD.US,D,20230320,000000,10.83,11.53,10.65,10.92,30794,0
+MDWD.US,D,20230321,000000,11.01,11.4473,10.7903,11.38,22602,0
+MDWD.US,D,20230322,000000,11.25,11.79,11.0365,11.79,13696,0
+MDWD.US,D,20230323,000000,11.66,11.9902,11.2,11.46,11732,0
+MDWD.US,D,20230324,000000,11.38,12.17,11.38,12.12,17926,0
+MDWD.US,D,20230327,000000,12.06,12.74,11.9216,12.5,10827,0
+MDWD.US,D,20230328,000000,12.39,12.95,12.39,12.68,18773,0
+MDWD.US,D,20230329,000000,12.59,12.9,12.59,12.76,11880,0
+MDWD.US,D,20230330,000000,12.9,13.38,12.8977,13.26,13774,0
+MDWD.US,D,20230331,000000,13.44,13.65,13.0143,13.32,37429,0
+MDWD.US,D,20230403,000000,13.5,13.96,13.29,13.96,22100,0
+MDWD.US,D,20230404,000000,14.01,14.01,13.21,13.28,7947,0
+MDWD.US,D,20230405,000000,13.35,13.35,12.53,12.56,5144,0
+MDWD.US,D,20230406,000000,12.6001,13.27,12.6,12.61,24293,0
+MDWD.US,D,20230410,000000,12.75,13.0899,12.61,12.75,3735,0
+MDWD.US,D,20230411,000000,12.8,13.09,12.75,12.75,15099,0
+MDWD.US,D,20230412,000000,12.57,12.82,12.57,12.69,4565,0
+MDWD.US,D,20230413,000000,12.83,13.6767,12.52,12.96,19537,0
+MDWD.US,D,20230414,000000,12.97,13.25,12.6962,13.015,5932,0
+MDWD.US,D,20230417,000000,13,13.15,12.6175,12.65,5302,0
+MDWD.US,D,20230418,000000,12.67,12.86,12.52,12.67,22443,0
+MDWD.US,D,20230419,000000,12.6,13.3,12.3814,12.42,27674,0
+MDWD.US,D,20230420,000000,12.305,12.41,12.02,12.065,11403,0
+MDWD.US,D,20230421,000000,12.11,12.58,11.88,11.94,26729,0
+MDWD.US,D,20230424,000000,11.96,12.07,11.6,11.6999,10903,0
+MDWD.US,D,20230425,000000,11.51,12.04,11.46,11.85,23087,0
+MDWD.US,D,20230426,000000,11.66,12.18,11.25,11.28,29476,0
+MDWD.US,D,20230427,000000,11.41,11.84,11.41,11.6,5055,0
+MDWD.US,D,20230428,000000,11.5,11.7899,11.28,11.51,6150,0
+MDWD.US,D,20230501,000000,11.43,12.3699,11.3,11.3,8481,0
+MDWD.US,D,20230502,000000,11.295,11.35,11.0701,11.18,5778,0
+MDWD.US,D,20230503,000000,11.12,11.53,10.895,10.94,42178,0
+MDWD.US,D,20230504,000000,11.21,11.21,10.85,10.85,6678,0
+MDWD.US,D,20230505,000000,10.91,11.005,10.91,10.95,5373,0
+MDWD.US,D,20230508,000000,10.87,10.98,10.54,10.6,15462,0
+MDWD.US,D,20230509,000000,10.6,10.99,10.5,10.53,14661,0
+MDWD.US,D,20230510,000000,10.59,10.655,10.35,10.35,15232,0
+MDWD.US,D,20230511,000000,10.5,10.6998,10.38,10.38,24473,0
+MDWD.US,D,20230512,000000,10.5,10.5,10.4,10.49,3175,0
+MDWD.US,D,20230515,000000,10.41,10.7,10.41,10.5,5031,0
+MDWD.US,D,20230516,000000,10.49,10.58,10.2,10.2,10469,0
+MDWD.US,D,20230517,000000,10.69,10.69,10.3001,10.32,17497,0
+MDWD.US,D,20230518,000000,10.26,10.46,9.95,9.95,19685,0
+MDWD.US,D,20230519,000000,9.99,10.04,9.68,9.78,18443,0
+MDWD.US,D,20230522,000000,9.84,9.92,9.66,9.67,17079,0
+MDWD.US,D,20230523,000000,9.91,9.92,9.6,9.68,16507,0
+MDWD.US,D,20230524,000000,9.61,9.93,9.61,9.62,6858,0
+MDWD.US,D,20230525,000000,9.62,9.8,9.5,9.5,6290,0
+MDWD.US,D,20230526,000000,9.65,9.7318,9.5,9.7148,13082,0
+MDWD.US,D,20230530,000000,9.51,9.5801,8.8,8.99,66684,0
+MDWD.US,D,20230531,000000,8.88,9.15,8.77,9.13,31634,0
+MDWD.US,D,20230601,000000,9.13,9.1625,8.76,8.96,29288,0
+MDWD.US,D,20230602,000000,9,9.1,8.9,8.91,28029,0
+MDWD.US,D,20230605,000000,8.91,9.36,8.8,9.25,21659,0
+MDWD.US,D,20230606,000000,9.8,9.88,9.47,9.7,11577,0
+MDWD.US,D,20230607,000000,9.7,10.12,9.6,9.6,10813,0
+MDWD.US,D,20230608,000000,9.76,9.9799,9.4,9.66,11914,0
+MDWD.US,D,20230609,000000,9.57,9.83,9.49,9.5,5565,0
+MDWD.US,D,20230612,000000,9.5,9.6612,9.48,9.51,14069,0
+MDWD.US,D,20230613,000000,9.53,9.88,9.53,9.68,9482,0
+MDWD.US,D,20230614,000000,9.7291,9.9,9.7291,9.7683,8483,0
+MDWD.US,D,20230615,000000,9.92,9.95,9.7201,9.8704,19385,0
+MDWD.US,D,20230616,000000,9.84,10.19,9.77,10.12,30203,0
+MDWD.US,D,20230620,000000,9.73,10.78,9.5101,10.5101,10609,0
+MDWD.US,D,20230621,000000,10.47,10.65,10.435,10.49,8040,0
+MDWD.US,D,20230622,000000,10.305,10.47,10.3,10.39,4410,0
+MDWD.US,D,20230623,000000,10.39,10.4,10.2624,10.4,9911,0
+MDWD.US,D,20230626,000000,10.24,10.32,10.2,10.2499,3470,0
+MDWD.US,D,20230627,000000,10.2,10.2,10.05,10.105,1236,0
+MDWD.US,D,20230628,000000,10.02,10.22,9.95,10.22,20524,0
+MDWD.US,D,20230629,000000,10.07,10.15,10.065,10.0999,9578,0
+MDWD.US,D,20230630,000000,10.06,10.66,10.06,10.66,12866,0
+MDWD.US,D,20230703,000000,10.78,11.1999,10.74,10.93,33690,0
+MDWD.US,D,20230705,000000,11.01,11.25,10.71,10.71,35484,0
+MDWD.US,D,20230706,000000,10.68,10.68,10.53,10.53,778,0
+MDWD.US,D,20230707,000000,10.75,10.75,10.51,10.51,1681,0
+MDWD.US,D,20230710,000000,10.44,11,10.44,10.54,21610,0
+MDWD.US,D,20230711,000000,10.62,10.62,10.25,10.25,9798,0
+MDWD.US,D,20230712,000000,10.32,10.32,9.81,9.83,18757,0
+MDWD.US,D,20230713,000000,9.96,10.2,9.96,10.15,6119,0
+MDWD.US,D,20230714,000000,10.05,10.05,9.9101,9.9759,5865,0
+MDWD.US,D,20230717,000000,9.96,9.97,9.75,9.87,5598,0
+MDWD.US,D,20230718,000000,9.9479,10.4199,9.92,10.1316,10763,0
+MDWD.US,D,20230719,000000,10.16,10.27,9.85,9.85,14293,0
+MDWD.US,D,20230720,000000,9.85,9.9299,9.76,9.845,7279,0
+MDWD.US,D,20230721,000000,9.74,9.9899,9.74,9.9,3560,0
+MDWD.US,D,20230724,000000,9.91,10.09,9.55,9.55,13143,0
+MDWD.US,D,20230725,000000,9.55,9.635,9.28,9.39,13864,0
+MDWD.US,D,20230726,000000,9.29,9.39,9.2588,9.295,6073,0
+MDWD.US,D,20230727,000000,9.5,9.5,9.31,9.37,5026,0
+MDWD.US,D,20230728,000000,9.5199,9.5199,9.2813,9.4343,3340,0
+MDWD.US,D,20230731,000000,9.4001,9.52,9.3,9.4,8687,0
+MDWD.US,D,20230801,000000,9.4,9.84,9.4,9.6,4708,0
+MDWD.US,D,20230802,000000,9.459,9.58,9.3101,9.58,6049,0
+MDWD.US,D,20230803,000000,9.43,9.43,9.32,9.32,4036,0
+MDWD.US,D,20230804,000000,9.32,9.5,8.91,9.01,19638,0
+MDWD.US,D,20230807,000000,9.2395,9.2395,9.02,9.025,5761,0
+MDWD.US,D,20230808,000000,9.7051,9.7051,9.09,9.11,5056,0
+MDWD.US,D,20230809,000000,9.7291,9.7291,9,9.01,10937,0
+MDWD.US,D,20230810,000000,8.94,9.495,8.94,8.99,5473,0
+MDWD.US,D,20230811,000000,9.08,9.16,8.92,8.92,1828,0
+MDWD.US,D,20230814,000000,8.93,9.0936,8.8607,8.92,10293,0
+MDWD.US,D,20230815,000000,9.1263,9.39,8.87,9.0598,8468,0
+MDWD.US,D,20230816,000000,9.49,9.49,8.82,8.92,12201,0
+MDWD.US,D,20230817,000000,8.9,8.9574,8.75,8.7511,8489,0
+MDWD.US,D,20230818,000000,8.78,8.85,8.57,8.57,4748,0
+MDWD.US,D,20230821,000000,8.7,9.08,8.7,8.99,7004,0
+MDWD.US,D,20230822,000000,9.04,9.06,9,9.06,3067,0
+MDWD.US,D,20230823,000000,8.97,9.16,8.6601,8.8768,16667,0
+MDWD.US,D,20230824,000000,8.76,9.02,8.75,8.8,11648,0
+MDWD.US,D,20230825,000000,8.89,9.001,8.83,8.83,7414,0
+MDWD.US,D,20230828,000000,8.8,9.12,8.795,8.8,10636,0
+MDWD.US,D,20230829,000000,8.78,8.81,8.4,8.49,42026,0
+MDWD.US,D,20230830,000000,8.48,8.49,8.35,8.3897,20263,0
+MDWD.US,D,20230831,000000,8.4,8.4,8.28,8.28,19199,0
+MDWD.US,D,20230901,000000,8.25,8.25,8.12,8.18,11500,0
+MDWD.US,D,20230905,000000,8.24,8.24,7.97,8,41427,0
+MDWD.US,D,20230906,000000,7.945,7.973,7.6,7.6,29321,0
+MDWD.US,D,20230907,000000,7.6,7.62,7.3,7.47,43278,0
+MDWD.US,D,20230908,000000,7.49,7.55,7.1,7.18,86845,0
+MDWD.US,D,20230911,000000,7.2933,7.825,7.26,7.67,35763,0
+MDWD.US,D,20230912,000000,7.68,7.9,7.68,7.8,14156,0
+MDWD.US,D,20230913,000000,7.9,8.99,7.87,8.58,28863,0
+MDWD.US,D,20230914,000000,8.57,9.07,8.42,9,91282,0
+MDWD.US,D,20230915,000000,9.05,9.5,8.95,9.1,40757,0
+MDWD.US,D,20230918,000000,8.97,9.17,8.82,8.82,15409,0
+MDWD.US,D,20230919,000000,8.966,9.3799,8.839,9.34,54263,0
+MDWD.US,D,20230920,000000,9.44,9.44,8.9553,9.05,13115,0
+MDWD.US,D,20230921,000000,9.54,9.61,8.88,9.16,58791,0
+MDWD.US,D,20230922,000000,9.1,9.6,9.02,9.02,10465,0
+MDWD.US,D,20230925,000000,9.02,9.285,8.581,8.581,45703,0
+MDWD.US,D,20230926,000000,8.74,9.3,8.7,8.83,25780,0
+MDWD.US,D,20230927,000000,8.954,9.31,8.92,9.2,9248,0
+MDWD.US,D,20230928,000000,9.23,10.99,8.82,10.87,95203,0
+MDWD.US,D,20230929,000000,10.74,10.9,10.44,10.64,17584,0
+MDWD.US,D,20231002,000000,10.73,10.77,10.45,10.74,10293,0
+MDWD.US,D,20231003,000000,10.56,10.56,10.28,10.28,2696,0
+MDWD.US,D,20231004,000000,10.23,10.385,9.97,9.97,10833,0
+MDWD.US,D,20231005,000000,10.02,10.19,9.55,9.55,13242,0
+MDWD.US,D,20231006,000000,9.64,10.17,9.5101,9.75,10889,0
+MDWD.US,D,20231009,000000,9.56,9.865,9.24,9.58,16247,0
+MDWD.US,D,20231010,000000,9.41,9.73,9.26,9.35,21396,0
+MDWD.US,D,20231011,000000,9.38,9.465,8.935,9,19945,0
+MDWD.US,D,20231012,000000,8.84,9.2701,8.84,8.85,3673,0
+MDWD.US,D,20231013,000000,8.73,8.9199,8.7156,8.9,6436,0
+MDWD.US,D,20231016,000000,8.9899,9,8.8,8.8,8264,0
+MDWD.US,D,20231017,000000,8.7,8.9387,8.3,8.33,15346,0
+MDWD.US,D,20231018,000000,8.5395,8.59,8.2,8.2,7937,0
+MDWD.US,D,20231019,000000,8.6,8.6,7.9,7.9,23104,0
+MDWD.US,D,20231020,000000,7.92,8.2775,7.92,8.1,21230,0
+MDWD.US,D,20231023,000000,7.82,8,7.66,7.745,80318,0
+MDWD.US,D,20231024,000000,7.88,8.25,7.88,8.05,23265,0
+MDWD.US,D,20231025,000000,8.16,8.24,8.0001,8.01,8896,0
+MDWD.US,D,20231026,000000,8.27,8.27,7.715,7.8,22873,0
+MDWD.US,D,20231027,000000,7.8,7.86,7.71,7.77,2401,0
+MDWD.US,D,20231030,000000,7.965,8.279,7.82,8.2,17055,0
+MDWD.US,D,20231031,000000,8.3127,8.325,8,8,13299,0
+MDWD.US,D,20231101,000000,7.96,7.96,7.55,7.58,29391,0
+MDWD.US,D,20231102,000000,7.8034,8.29,7.75,8.29,16152,0
+MDWD.US,D,20231103,000000,8.1,8.365,8,8.22,10064,0
+MDWD.US,D,20231106,000000,8.32,8.34,7.8801,7.92,11521,0
+MDWD.US,D,20231107,000000,7.75,8.2614,7.75,7.89,2712,0
+MDWD.US,D,20231108,000000,8.0406,8.25,7.85,7.85,7262,0
+MDWD.US,D,20231109,000000,7.45,7.8,7.45,7.78,12639,0
+MDWD.US,D,20231110,000000,7.77,8.05,7.7,7.7,3874,0
+MDWD.US,D,20231113,000000,7.6883,8.01,7.65,7.87,8064,0
+MDWD.US,D,20231114,000000,7.86,8.1876,7.66,7.67,11351,0
+MDWD.US,D,20231115,000000,7.74,8.18,7.74,8.04,15379,0
+MDWD.US,D,20231116,000000,8.13,8.28,7.95,8.11,14379,0
+MDWD.US,D,20231117,000000,8.25,8.4875,8.25,8.33,1855,0
+MDWD.US,D,20231120,000000,8.49,8.88,8.49,8.56,24801,0
+MDWD.US,D,20231121,000000,8.51,8.51,8.22,8.4,55038,0
+MDWD.US,D,20231122,000000,8.22,8.875,8.22,8.7,21892,0
+MDWD.US,D,20231124,000000,8.505,8.88,8.5,8.59,6751,0
+MDWD.US,D,20231127,000000,8.41,9.075,8.41,8.56,47621,0
+MDWD.US,D,20231128,000000,8.6,8.8,8.5,8.5,19873,0
+MDWD.US,D,20231129,000000,8.54,8.86,8.48,8.8,21733,0
+MDWD.US,D,20231130,000000,8.9978,8.9978,8.75,8.94,10761,0
+MDWD.US,D,20231201,000000,8.96,8.96,8.76,8.85,17852,0
+MDWD.US,D,20231204,000000,8.93,9.1,8.81,9.1,11734,0
+MDWD.US,D,20231205,000000,9.02,9.19,9,9,10887,0
+MDWD.US,D,20231206,000000,9,9.111,8.9,8.9,12056,0
+MDWD.US,D,20231207,000000,9.07,9.3,9.0295,9.27,24449,0
+MDWD.US,D,20231208,000000,9.3,9.79,9.3,9.76,11957,0
+MDWD.US,D,20231211,000000,9.89,10.61,9.8757,10.33,22142,0
+MDWD.US,D,20231212,000000,10.35,10.4066,9.91,10.21,7826,0
+MDWD.US,D,20231213,000000,10.21,10.45,9.9348,10.39,6226,0
+MDWD.US,D,20231214,000000,10.39,10.75,10.39,10.75,7534,0
+MDWD.US,D,20231215,000000,10.48,10.7499,10.48,10.53,6427,0
+MDWD.US,D,20231218,000000,10.62,10.69,10.5,10.62,4107,0
+MDWD.US,D,20231219,000000,10.51,10.75,10.51,10.6322,15738,0
+MDWD.US,D,20231220,000000,10.5,10.5,10.26,10.42,8566,0
+MDWD.US,D,20231221,000000,10.35,10.3857,10.2114,10.364,22778,0
+MDWD.US,D,20231222,000000,10.06,10.425,10.06,10.28,12212,0
+MDWD.US,D,20231226,000000,10.3149,10.32,10.28,10.31,11600,0
+MDWD.US,D,20231227,000000,10.35,10.35,10.2,10.29,14191,0
+MDWD.US,D,20231228,000000,10.48,10.4885,10.26,10.27,61564,0
+MDWD.US,D,20231229,000000,10.42,10.42,10.1401,10.17,19235,0
+MDWD.US,D,20240102,000000,10.35,11.25,10.2,11.25,60866,0
+MDWD.US,D,20240103,000000,11.25,11.97,11.25,11.95,41967,0
+MDWD.US,D,20240104,000000,12,12,11.35,11.69,14798,0
+MDWD.US,D,20240105,000000,11.6,11.6,10.95,11.47,18525,0
+MDWD.US,D,20240108,000000,11.5,11.845,11.5,11.82,50423,0
+MDWD.US,D,20240109,000000,12,12.89,12,12.49,104078,0
+MDWD.US,D,20240110,000000,13.57,13.585,12.35,12.48,107811,0
+MDWD.US,D,20240111,000000,12.6,12.95,12.5787,12.83,47672,0
+MDWD.US,D,20240112,000000,12.99,13.2389,12.65,12.65,92689,0
+MDWD.US,D,20240116,000000,12.9,13,12.61,12.87,59645,0
+MDWD.US,D,20240117,000000,13.09,13.09,12.64,12.95,47769,0
+MDWD.US,D,20240118,000000,12.96,13.05,12.6401,13.02,26014,0
+MDWD.US,D,20240119,000000,13.05,13.19,12.84,13,24805,0
+MDWD.US,D,20240122,000000,13.03,13.55,13.03,13.49,82722,0
+MDWD.US,D,20240123,000000,13.49,13.49,12.9175,13.05,40994,0
+MDWD.US,D,20240124,000000,13.04,13.1399,12.76,12.99,58622,0
+MDWD.US,D,20240125,000000,13,13.07,12.85,12.88,30850,0
+MDWD.US,D,20240126,000000,12.82,12.93,12.7,12.8,17405,0
+MDWD.US,D,20240129,000000,12.6,13.11,12.6,12.89,30923,0
+MDWD.US,D,20240130,000000,12.85,13,12.85,12.86,12611,0
+MDWD.US,D,20240131,000000,12.85,12.95,12.72,12.77,30917,0
+MDWD.US,D,20240201,000000,12.71,12.96,12.6,12.67,20573,0
+MDWD.US,D,20240202,000000,12.7,12.7,12.22,12.32,31091,0
+MDWD.US,D,20240205,000000,12.18,12.365,11.1,11.25,84945,0
+MDWD.US,D,20240206,000000,11.21,11.385,11.04,11.27,22585,0
+MDWD.US,D,20240207,000000,11.43,12.79,11.17,12.16,52411,0
+MDWD.US,D,20240208,000000,12.38,12.38,12.04,12.14,8570,0
+MDWD.US,D,20240209,000000,12.05,12.1712,11.9,11.9,24178,0
+MDWD.US,D,20240212,000000,12.57,13.1947,12.2,12.46,93369,0
+MDWD.US,D,20240213,000000,12.15,12.99,12.15,12.73,46045,0
+MDWD.US,D,20240214,000000,12.9,12.9,12.6,12.74,18996,0
+MDWD.US,D,20240215,000000,12.85,13.0999,12.74,13.08,40477,0
+MDWD.US,D,20240216,000000,13.121,13.121,12.95,13.07,6264,0
+MDWD.US,D,20240220,000000,12.96,13.12,12.9135,13.12,17343,0
+MDWD.US,D,20240221,000000,13.02,13.25,12.95,13.25,28710,0
+MDWD.US,D,20240222,000000,13.223,13.36,13.08,13.26,36880,0
+MDWD.US,D,20240223,000000,13.36,13.45,13.32,13.4,17421,0
+MDWD.US,D,20240226,000000,13.5,14.49,13.3001,14,115452,0
+MDWD.US,D,20240227,000000,14.24,14.74,14.24,14.68,32763,0
+MDWD.US,D,20240228,000000,14.53,14.75,14.33,14.37,20152,0
+MDWD.US,D,20240229,000000,14.55,14.55,14.3818,14.46,9476,0
+MDWD.US,D,20240301,000000,14.54,14.54,14.05,14.2,8287,0
+MDWD.US,D,20240304,000000,14.11,14.5,13.29,14.4,189777,0
+MDWD.US,D,20240305,000000,14.5,15.4999,14.42,15.42,133252,0
+MDWD.US,D,20240306,000000,15.4,16.58,15.2866,16.58,259861,0
+MDWD.US,D,20240307,000000,16.74,17.25,16.58,16.92,146878,0
+MDWD.US,D,20240308,000000,16.98,17.25,16.2421,17.11,91724,0
+MDWD.US,D,20240311,000000,17.2,17.2,16.13,16.27,68073,0
+MDWD.US,D,20240312,000000,16.25,16.25,15.15,15.92,121372,0
+MDWD.US,D,20240313,000000,15.89,15.89,15.0327,15.21,44566,0
+MDWD.US,D,20240314,000000,15.31,16,14.94,15.1,36685,0
+MDWD.US,D,20240315,000000,14.99,16.02,14.99,16,31058,0
+MDWD.US,D,20240318,000000,16,16.119,15.6301,15.73,33184,0
+MDWD.US,D,20240319,000000,15.76,15.81,15.7,15.73,35967,0
+MDWD.US,D,20240320,000000,15.77,15.97,14.92,15.62,75938,0
+MDWD.US,D,20240321,000000,15.5,16.42,15.2937,15.95,115965,0
+MDWD.US,D,20240322,000000,16,16.89,15.34,15.97,242771,0
+MDWD.US,D,20240325,000000,15.77,16.305,15.66,15.83,89284,0
+MDWD.US,D,20240326,000000,15.8,16.0458,15.07,15.56,220636,0
+MDWD.US,D,20240327,000000,15.74,15.74,15.02,15.1,58765,0
+MDWD.US,D,20240328,000000,15,15.3499,14.208,14.25,175262,0
+MDWD.US,D,20240401,000000,14.04,14.77,14,14.17,115321,0
+MDWD.US,D,20240402,000000,13.95,14.15,13.5656,14,153568,0
+MDWD.US,D,20240403,000000,14.8,15.21,14,14.96,44172,0
+MDWD.US,D,20240404,000000,15.23,15.62,15.1101,15.31,42093,0
+MDWD.US,D,20240405,000000,15.36,15.545,14.91,15.11,37692,0
+MDWD.US,D,20240408,000000,15,15.32,14.55,15,54141,0
+MDWD.US,D,20240409,000000,14.88,16.24,14.88,15.91,70822,0
+MDWD.US,D,20240410,000000,15.88,15.88,15,15.28,83478,0
+MDWD.US,D,20240411,000000,15.03,16.09,15,15.85,68042,0
+MDWD.US,D,20240412,000000,15.65,16,15.52,15.99,70283,0
+MDWD.US,D,20240415,000000,16,16.49,15.31,16,130426,0
+MDWD.US,D,20240416,000000,15.97,18.6618,15.865,18.28,225419,0
+MDWD.US,D,20240417,000000,18.6,18.75,16.7,17.44,156507,0
+MDWD.US,D,20240418,000000,17.44,17.94,16.87,16.99,41628,0
+MDWD.US,D,20240419,000000,16.7888,16.905,15.47,15.94,106833,0
+MDWD.US,D,20240422,000000,16,16.2,15.25,15.76,28669,0
+MDWD.US,D,20240423,000000,15.85,16.97,15.85,16.41,21248,0
+MDWD.US,D,20240424,000000,16.26,17.73,16.26,17.59,47822,0
+MDWD.US,D,20240425,000000,17.98,18.25,17.0087,17.66,97020,0
+MDWD.US,D,20240426,000000,17.83,18.5,17.645,18.24,73119,0
+MDWD.US,D,20240429,000000,18.2,19.8,18.2,19.22,120550,0
+MDWD.US,D,20240430,000000,19.2,19.2,18.3,18.61,54804,0
+MDWD.US,D,20240501,000000,18.82,19.86,18.4162,19.27,85508,0
+MDWD.US,D,20240502,000000,19.7,19.78,18.53,18.84,55429,0
+MDWD.US,D,20240503,000000,18.84,19.29,18.37,18.65,40717,0
+MDWD.US,D,20240506,000000,18.73,18.95,18.6305,18.9,19101,0
+MDWD.US,D,20240507,000000,18.81,19.17,18.62,18.95,34227,0
+MDWD.US,D,20240508,000000,19,19.11,17.59,17.75,70109,0
+MDWD.US,D,20240509,000000,17.76,18.24,17.4,17.71,29023,0
+MDWD.US,D,20240510,000000,17.75,18.18,17.3,17.32,42186,0
+MDWD.US,D,20240513,000000,17.7,17.97,17.53,17.65,30245,0
+MDWD.US,D,20240514,000000,17.91,17.99,17.67,17.8,18632,0
+MDWD.US,D,20240515,000000,17.8,18.145,17.578,17.84,61950,0
+MDWD.US,D,20240516,000000,18.07,18.07,17,17.29,37197,0
+MDWD.US,D,20240517,000000,17.13,17.43,16.76,16.98,31064,0
+MDWD.US,D,20240520,000000,16.77,17.38,16.77,17.33,33475,0
+MDWD.US,D,20240521,000000,17.355,17.48,16.98,17.18,25563,0
+MDWD.US,D,20240522,000000,17,17.95,17,17.61,73252,0
+MDWD.US,D,20240523,000000,17.57,17.78,16.5476,16.96,47873,0
+MDWD.US,D,20240524,000000,16.75,17.64,16.24,16.39,32695,0
+MDWD.US,D,20240528,000000,16.53,18.055,16.53,17.79,118326,0
+MDWD.US,D,20240529,000000,17.17,17.635,15.38,16.01,121261,0
+MDWD.US,D,20240530,000000,16.21,16.35,15.58,16.04,47173,0
+MDWD.US,D,20240531,000000,16.27,16.89,15.84,16.31,38686,0
+MDWD.US,D,20240603,000000,16.25,16.6,15.8601,16.5,34078,0
+MDWD.US,D,20240604,000000,16.37,17.15,15.92,16.98,45076,0
+MDWD.US,D,20240605,000000,16.98,17.5,16.855,17,47995,0
+MDWD.US,D,20240606,000000,17.03,17.55,16.86,16.92,53665,0
+MDWD.US,D,20240607,000000,16.91,17.5,16.91,17.04,25863,0
+MDWD.US,D,20240610,000000,17.1,17.25,16.35,16.47,46671,0
+MDWD.US,D,20240611,000000,16.5,16.5,16.01,16.36,27041,0
+MDWD.US,D,20240612,000000,16.64,16.64,15.9,16.08,36086,0
+MDWD.US,D,20240613,000000,15.92,16.32,15.61,15.61,42574,0
+MDWD.US,D,20240614,000000,15.89,15.94,14.51,14.98,83141,0
+MDWD.US,D,20240617,000000,14.91,15.6,14.91,15.13,48364,0
+MDWD.US,D,20240618,000000,14.9,15.25,14.59,14.59,44560,0
+MDWD.US,D,20240620,000000,14.7,14.88,13.64,13.64,112638,0
+MDWD.US,D,20240621,000000,13.57,13.825,12.78,13.46,199035,0
+MDWD.US,D,20240624,000000,13.5,14.68,13.4886,14.52,89564,0
+MDWD.US,D,20240625,000000,14.6,14.93,14.46,14.6,156079,0
+MDWD.US,D,20240626,000000,14.66,15.24,14.55,15.22,56478,0
+MDWD.US,D,20240627,000000,15.29,15.73,14.56,14.88,66405,0
+MDWD.US,D,20240628,000000,14.86,15.84,14.57,15.52,973278,0
+MDWD.US,D,20240701,000000,15.3,15.75,15.13,15.39,101045,0
+MDWD.US,D,20240702,000000,15.53,16.4093,15.21,15.56,81490,0
+MDWD.US,D,20240703,000000,15.5,15.69,14.43,14.51,89051,0
+MDWD.US,D,20240705,000000,20.51,24,18.27,19.6,3787767,0
+MDWD.US,D,20240708,000000,19.5,21.28,18.71,19.36,597146,0
+MDWD.US,D,20240709,000000,19.32,20.58,18.95,20.47,200816,0
+MDWD.US,D,20240710,000000,21.03,21.0742,18.61,18.97,210557,0
+MDWD.US,D,20240711,000000,18.97,20.59,18.83,20.1,145989,0
+MDWD.US,D,20240712,000000,19.98,21.34,19.97,21.16,182346,0
+MDWD.US,D,20240715,000000,19.48,21.77,18.9,20.41,403802,0
+MDWD.US,D,20240716,000000,21.015,21.015,20.16,20.79,155617,0
+MDWD.US,D,20240717,000000,20.75,20.94,19.86,20.33,136620,0
+MDWD.US,D,20240718,000000,20.35,21.0199,19.45,20.89,232742,0
+MDWD.US,D,20240719,000000,20.31,20.71,18.49,18.6,196278,0
+MDWD.US,D,20240722,000000,19.15,19.72,18.69,19.19,81950,0
+MDWD.US,D,20240723,000000,19.12,19.9,19,19.65,72415,0
+MDWD.US,D,20240724,000000,19.66,20.21,19.2933,19.53,50664,0
+MDWD.US,D,20240725,000000,19.41,19.99,19.16,19.37,59926,0
+MDWD.US,D,20240726,000000,19.54,19.88,19.11,19.8,29364,0
+MDWD.US,D,20240729,000000,19.83,20.23,19.02,19.33,54134,0
+MDWD.US,D,20240730,000000,19.34,19.34,18.51,18.89,37002,0
+MDWD.US,D,20240731,000000,18.99,19.4,18.8,19.23,27486,0
+MDWD.US,D,20240801,000000,19.23,19.25,17.34,17.46,192630,0
+MDWD.US,D,20240802,000000,16.96,17.88,16.86,17.48,140671,0
+MDWD.US,D,20240805,000000,16.23,17.5,16.15,16.35,150033,0
+MDWD.US,D,20240806,000000,16.51,17.48,16.24,16.85,95196,0
+MDWD.US,D,20240807,000000,17.18,17.43,16.195,16.35,41729,0
+MDWD.US,D,20240808,000000,16.41,17.73,16.32,17.7,114467,0
+MDWD.US,D,20240809,000000,17.61,18.7899,17.5,18.05,156944,0
+MDWD.US,D,20240812,000000,18.19,18.2638,17.5,17.95,71147,0
+MDWD.US,D,20240813,000000,18.39,18.8,17.77,18.21,100269,0
+MDWD.US,D,20240814,000000,17.22,18.5,17.01,17.47,97397,0
+MDWD.US,D,20240815,000000,18.05,18.47,17.71,18.17,48159,0
+MDWD.US,D,20240816,000000,18.22,19.38,18.11,19.27,89100,0
+MDWD.US,D,20240819,000000,19.39,19.65,19,19.17,61805,0
+MDWD.US,D,20240820,000000,19.1,19.16,18.36,18.85,45289,0
+MDWD.US,D,20240821,000000,18.97,19.34,18.62,18.74,25413,0
+MDWD.US,D,20240822,000000,18.84,19.15,18.55,18.77,18711,0
+MDWD.US,D,20240823,000000,18.67,18.985,18.11,18.55,76637,0
+MDWD.US,D,20240826,000000,18.45,18.57,18.18,18.26,37632,0
+MDWD.US,D,20240827,000000,18.15,20.55,17.652,20.1,277900,0
+MDWD.US,D,20240828,000000,20.03,20.0652,18.93,19.17,45547,0
+MDWD.US,D,20240829,000000,19.17,19.3,17.7,18.23,70020,0
+MDWD.US,D,20240830,000000,18.44,18.44,17.71,18.39,49928,0
+MDWD.US,D,20240903,000000,18.09,18.38,16.85,17.04,68149,0
+MDWD.US,D,20240904,000000,17.08,17.35,16.875,16.99,26980,0
+MDWD.US,D,20240905,000000,16.9,17.39,16.9,17.2,16929,0
+MDWD.US,D,20240906,000000,17.4765,17.4765,16.32,16.6,55524,0
+MDWD.US,D,20240909,000000,16.56,17.27,16.25,16.8,28554,0
+MDWD.US,D,20240910,000000,16.81,17.12,16.51,16.84,39126,0
+MDWD.US,D,20240911,000000,16.92,17.3799,16.59,17.11,34818,0
+MDWD.US,D,20240912,000000,17.15,17.9,17.1,17.61,38468,0
+MDWD.US,D,20240913,000000,17.84,17.89,17.52,17.69,31926,0
+MDWD.US,D,20240916,000000,17.78,18.16,17.5,18.06,32197,0
+MDWD.US,D,20240917,000000,18.1,18.65,17.6,18.53,82115,0
+MDWD.US,D,20240918,000000,18.69,18.765,17.53,17.57,47318,0
+MDWD.US,D,20240919,000000,18.1,18.1,17.2853,17.72,45912,0
+MDWD.US,D,20240920,000000,17.82,17.9,17.48,17.58,55749,0
+MDWD.US,D,20240923,000000,17.46,17.71,17.22,17.52,23085,0
+MDWD.US,D,20240924,000000,17.53,17.59,17.22,17.28,48492,0
+MDWD.US,D,20240925,000000,17.26,17.33,16.766,16.99,51348,0
+MDWD.US,D,20240926,000000,17.24,17.24,16.66,16.72,18320,0
+MDWD.US,D,20240927,000000,16.8633,17.595,16.82,17.57,54487,0
+MDWD.US,D,20240930,000000,17.49,18.12,17.44,18.06,38775,0
+MDWD.US,D,20241001,000000,17.86,17.86,16.93,16.96,52677,0
+MDWD.US,D,20241002,000000,17.635,17.635,16.77,16.82,28748,0
+MDWD.US,D,20241003,000000,16.9,17.0599,16.52,16.59,25443,0
+MDWD.US,D,20241004,000000,16.56,17.065,16.56,16.72,26937,0
+MDWD.US,D,20241007,000000,16.54,16.81,16.27,16.31,31971,0
+MDWD.US,D,20241008,000000,16.5,16.715,16.26,16.31,28913,0
+MDWD.US,D,20241009,000000,16.54,16.77,16.39,16.5,27070,0
+MDWD.US,D,20241010,000000,16.5,16.96,16.35,16.75,25927,0
+MDWD.US,D,20241011,000000,16.86,17.15,16.71,16.81,17684,0
+MDWD.US,D,20241014,000000,17.04,17.97,16.71,17.87,32475,0
+MDWD.US,D,20241015,000000,17.75,17.92,17.01,17.08,43321,0
+MDWD.US,D,20241016,000000,17.21,18.38,17,17.97,59254,0
+MDWD.US,D,20241017,000000,17.85,18.265,17.29,18.11,36430,0
+MDWD.US,D,20241018,000000,18.18,18.25,17.51,17.58,22536,0
+MDWD.US,D,20241021,000000,17.36,17.605,16.98,17.11,37285,0
+MDWD.US,D,20241022,000000,17.21,17.5408,16.93,17.21,22364,0
+MDWD.US,D,20241023,000000,16.98,17.2073,16.55,16.79,32645,0
+MDWD.US,D,20241024,000000,16.86,17.1,16.74,16.87,21421,0
+MDWD.US,D,20241025,000000,17.03,18,16.97,17.48,21476,0
+MDWD.US,D,20241028,000000,17.77,17.98,17.56,17.57,22125,0
+MDWD.US,D,20241029,000000,17.57,18.2,17.57,18.2,29560,0
+MDWD.US,D,20241030,000000,18.28,18.4082,17.78,18.12,38465,0
+MDWD.US,D,20241031,000000,17.97,18.33,17.73,18.1,42048,0
+MDWD.US,D,20241101,000000,18.1,18.41,17.9125,18.37,41864,0
+MDWD.US,D,20241104,000000,18.42,18.42,17.95,18.34,48544,0
+MDWD.US,D,20241105,000000,18.42,18.42,17.71,17.83,53267,0
+MDWD.US,D,20241106,000000,18.42,18.42,17.6301,17.91,53317,0
+MDWD.US,D,20241107,000000,17.81,17.96,16.755,16.79,126567,0
+MDWD.US,D,20241108,000000,17.09,17.66,16.76,17.285,37719,0
+MDWD.US,D,20241111,000000,17.29,17.48,16.66,17.39,48242,0
+MDWD.US,D,20241112,000000,17.3,17.63,16.85,16.91,27444,0
+MDWD.US,D,20241113,000000,16.91,16.945,16.5,16.6,46868,0
+MDWD.US,D,20241114,000000,16.79,16.82,16.335,16.37,39621,0
+MDWD.US,D,20241115,000000,16.4,16.4,15.76,16,58760,0
+MDWD.US,D,20241118,000000,16,16.199,15.53,15.64,42709,0
+MDWD.US,D,20241119,000000,16.295,16.295,15.65,15.8,23821,0
+MDWD.US,D,20241120,000000,16.02,16.85,15.8,16.78,77870,0
+MDWD.US,D,20241121,000000,16.79,16.81,16.56,16.76,44681,0
+MDWD.US,D,20241122,000000,16.81,16.81,16.4,16.48,29267,0
+MDWD.US,D,20241125,000000,16.41,17.35,16.2993,17.33,76088,0
+MDWD.US,D,20241126,000000,17.06,17.52,16.4,16.9,53784,0
+MDWD.US,D,20241127,000000,16.8,17.625,16.77,17.45,65632,0
+MDWD.US,D,20241129,000000,17.87,18,17.445,17.47,28562,0
+MDWD.US,D,20241202,000000,17.47,18.28,17.47,18.095,74701,0
+MDWD.US,D,20241203,000000,18,18.7,17.91,18.42,106979,0
+MDWD.US,D,20241204,000000,18.51,18.51,18,18.03,67444,0
+MDWD.US,D,20241205,000000,18.19,18.38,18.03,18.07,81269,0
+MDWD.US,D,20241206,000000,17.94,17.94,16.8925,16.97,44400,0
+MDWD.US,D,20241209,000000,17.7,17.7,16.78,17.11,50948,0
+MDWD.US,D,20241210,000000,17.3,17.36,16.7,17.13,44884,0
+MDWD.US,D,20241211,000000,17.16,17.6799,16.8019,17.15,72675,0
+MDWD.US,D,20241212,000000,17.9,17.94,16.94,17.1,54139,0
+MDWD.US,D,20241213,000000,17.29,17.2991,16.71,17.29,33185,0
+MDWD.US,D,20241216,000000,16.92,17.4,16.74,16.75,60208,0
+MDWD.US,D,20241217,000000,16.9,17.383,16.51,17.27,61446,0
+MDWD.US,D,20241218,000000,17.2,18.1199,16.87,17.2,91557,0
+MDWD.US,D,20241219,000000,17.21,17.507,16.8001,17.2,58329,0
+MDWD.US,D,20241220,000000,16.81,17.2,16.35,16.49,112082,0
+MDWD.US,D,20241223,000000,16.7,17.67,16.44,17.67,55931,0
+MDWD.US,D,20241224,000000,17.88,18,17.57,17.89,23313,0
+MDWD.US,D,20241226,000000,17.72,17.9,17.38,17.83,40928,0
+MDWD.US,D,20241227,000000,17.78,17.81,17.1988,17.7,21690,0
+MDWD.US,D,20241230,000000,17.24,18.08,17.22,17.91,63889,0
+MDWD.US,D,20241231,000000,17.8,18.25,17.51,17.8,33761,0
+MDWD.US,D,20250102,000000,17.87,18.2,17.81,18,74581,0
+MDWD.US,D,20250103,000000,18.1,18.172,17.33,17.99,58226,0
+MDWD.US,D,20250106,000000,17.91,18.1,17.575,17.75,23393,0
+MDWD.US,D,20250107,000000,17.75,18,17,17.175,34872,0
+MDWD.US,D,20250108,000000,16.98,16.98,16,16.01,95987,0
+MDWD.US,D,20250110,000000,16.05,17.16,15.8,16.72,115420,0
+MDWD.US,D,20250113,000000,17,18.4,17,18.29,95470,0
+MDWD.US,D,20250114,000000,18.42,19.18,17.7925,19.02,121407,0
+MDWD.US,D,20250115,000000,19.3,19.6,18.47,19.28,92211,0
+MDWD.US,D,20250116,000000,19.38,19.38,17.79,18.16,81178,0
+MDWD.US,D,20250117,000000,18.16,18.4,17.5,17.64,68586,0
+MDWD.US,D,20250121,000000,17.62,18.54,17.47,18.42,68992,0
+MDWD.US,D,20250122,000000,18.34,18.7919,18.16,18.41,65340,0
+MDWD.US,D,20250123,000000,18.41,18.49,18.175,18.28,73212,0
+MDWD.US,D,20250124,000000,18.36,19.99,18.3,19.83,144920,0
+MDWD.US,D,20250127,000000,19.81,20.405,19.57,20.23,133310,0
+MDWD.US,D,20250128,000000,20.3,20.62,20.07,20.07,93577,0
+MDWD.US,D,20250129,000000,19.63,20.189,19.59,19.96,38143,0
+MDWD.US,D,20250130,000000,19.775,20.1674,19.75,19.88,31419,0
+MDWD.US,D,20250131,000000,19.7613,19.99,19.39,19.58,33269,0
+MDWD.US,D,20250203,000000,19.17,19.55,19.04,19.15,34855,0
+MDWD.US,D,20250204,000000,18.73,19.725,18.73,19.5,152155,0
+MDWD.US,D,20250205,000000,19.47,20.55,19.09,20.33,121106,0
+MDWD.US,D,20250206,000000,20.3,20.3,19.46,19.5,36433,0
+MDWD.US,D,20250207,000000,19.3291,19.3291,18.06,18.13,65203,0
+MDWD.US,D,20250210,000000,18.18,18.32,17.395,17.54,90148,0
+MDWD.US,D,20250211,000000,17.39,17.52,16.9,17.26,42598,0
+MDWD.US,D,20250212,000000,17.13,18.195,16.98,17.89,58699,0
+MDWD.US,D,20250213,000000,18.21,18.715,18.17,18.62,31937,0
+MDWD.US,D,20250214,000000,18.67,19.2,18.31,18.76,48869,0
+MDWD.US,D,20250218,000000,19,19.03,18.18,18.28,22099,0
+MDWD.US,D,20250219,000000,18.27,18.495,18.01,18.48,20035,0
+MDWD.US,D,20250220,000000,18.49,19.13,18.18,18.61,53140,0
+MDWD.US,D,20250221,000000,18.77,18.839,17.61,17.68,23348,0
+MDWD.US,D,20250224,000000,18.24,19.02,17.95,18.02,82296,0
+MDWD.US,D,20250225,000000,18.09,18.1,16.63,16.69,146307,0
+MDWD.US,D,20250226,000000,16.52,17.182,15.85,15.98,116816,0
+MDWD.US,D,20250227,000000,16.15,16.835,15.83,16.23,125192,0
+MDWD.US,D,20250228,000000,16.5,16.78,16.08,16.6,65745,0
+MDWD.US,D,20250303,000000,16.59,17.35,16.48,17.01,107205,0
+MDWD.US,D,20250304,000000,16.95,16.95,16.17,16.32,59756,0
+MDWD.US,D,20250305,000000,16.34,16.79,16.175,16.75,35911,0
+MDWD.US,D,20250306,000000,16.73,17.07,16.07,16.21,35388,0
+MDWD.US,D,20250307,000000,16.5,17.23,16.245,16.93,81064,0
+MDWD.US,D,20250310,000000,17.14,17.49,16,16.59,106809,0
+MDWD.US,D,20250311,000000,16.72,17.42,16.535,17.21,64381,0
+MDWD.US,D,20250312,000000,17.36,18.2871,17.235,17.84,69043,0
+MDWD.US,D,20250313,000000,17.67,18.2799,17.6,18.23,97244,0
+MDWD.US,D,20250314,000000,18.28,18.64,18.1807,18.54,37029,0
+MDWD.US,D,20250317,000000,18.58,19.16,18.44,19.09,43034,0
+MDWD.US,D,20250318,000000,19.16,19.4,18.95,19.27,59870,0
+MDWD.US,D,20250319,000000,18.95,19.68,18.23,18.28,106601,0
+MDWD.US,D,20250320,000000,18.1,18.11,16.86,17.05,117325,0
+MDWD.US,D,20250321,000000,16.86,16.86,16.22,16.27,239922,0
+MDWD.US,D,20250324,000000,16.33,16.515,16.17,16.45,51846,0
+MDWD.US,D,20250325,000000,16.38,16.7,16.02,16.66,82273,0
+MDWD.US,D,20250326,000000,16.56,17.2,16.49,16.53,64759,0
+MDWD.US,D,20250327,000000,16.59,17.14,16.5775,16.98,103164,0
+MDWD.US,D,20250328,000000,16.84,16.84,15.85,15.95,90218,0
+MDWD.US,D,20250331,000000,15.9,16.14,14.71,15.52,130126,0
+MDWD.US,D,20250401,000000,15.44,16.33,15.18,16.07,110998,0
+MDWD.US,D,20250402,000000,16.14,16.435,15.23,16.17,76404,0
+MDWD.US,D,20250403,000000,15.63,16.3799,15.506,16,96933,0
+MDWD.US,D,20250404,000000,15.58,15.6,14.76,14.97,71455,0
+MDWD.US,D,20250407,000000,14.64,15.68,14.14,15.08,83258,0
+MDWD.US,D,20250408,000000,15.74,16.15,14.77,15.35,130738,0
+MDWD.US,D,20250409,000000,15.02,16.74,15.02,16.19,115913,0
+MDWD.US,D,20250410,000000,15.9,16.0699,14.965,15.05,44418,0
+MDWD.US,D,20250411,000000,15,16.45,15,16.37,80965,0
+MDWD.US,D,20250414,000000,16.37,16.85,16.01,16.59,46749,0
+MDWD.US,D,20250415,000000,16.7,16.79,16.21,16.35,23796,0
+MDWD.US,D,20250416,000000,16.31,16.5,16.0454,16.29,28922,0
+MDWD.US,D,20250417,000000,16.33,17.51,16.33,17.1,138247,0
+MDWD.US,D,20250421,000000,16.84,17.69,16.8,17.65,100985,0
+MDWD.US,D,20250422,000000,17.62,18.25,17.62,17.95,82112,0
+MDWD.US,D,20250423,000000,18.23,18.48,17.795,17.97,42841,0
+MDWD.US,D,20250424,000000,17.98,18.22,17.85,18.03,39218,0
+MDWD.US,D,20250425,000000,18,18.32,17.65,18.08,42017,0
+MDWD.US,D,20250428,000000,18.18,18.4,18.0732,18.29,32803,0
+MDWD.US,D,20250429,000000,18.33,18.53,18,18.16,21395,0
+MDWD.US,D,20250430,000000,17.99,18.16,17.47,17.705,34057,0
+MDWD.US,D,20250501,000000,17.52,17.88,17.1423,17.25,32421,0
+MDWD.US,D,20250502,000000,18.07,18.07,17,17.25,32132,0
+MDWD.US,D,20250505,000000,18.23,18.23,17.17,17.71,28770,0
+MDWD.US,D,20250506,000000,17.59,17.835,17.1031,17.79,25209,0
+MDWD.US,D,20250507,000000,17.66,18.1,17.51,17.86,31006,0
+MDWD.US,D,20250508,000000,18,18.15,17.34,17.46,32904,0
+MDWD.US,D,20250509,000000,17.52,17.6,17.34,17.525,28295,0
+MDWD.US,D,20250512,000000,17.76,18.75,17.736,18.65,125252,0
+MDWD.US,D,20250513,000000,18.88,20.915,18.805,19.92,386333,0
+MDWD.US,D,20250514,000000,19.95,19.95,19.095,19.43,85188,0
+MDWD.US,D,20250515,000000,19.44,19.99,19.11,19.99,64280,0
+MDWD.US,D,20250516,000000,19.99,20.7,19.89,20.48,148014,0
+MDWD.US,D,20250519,000000,20.12,20.51,20.04,20.51,79786,0
+MDWD.US,D,20250520,000000,20.26,20.87,20.05,20.87,76081,0
+MDWD.US,D,20250521,000000,20.3,20.665,19.625,19.89,83832,0
+MDWD.US,D,20250522,000000,19.99,20.49,19.5401,20.34,67826,0
+MDWD.US,D,20250523,000000,19.98,20.75,19.6951,20.37,44100,0
+MDWD.US,D,20250527,000000,20.6,21.47,20.29,21.32,108381,0
+MDWD.US,D,20250528,000000,21.16,21.5,20.635,21.08,62707,0
+MDWD.US,D,20250529,000000,21.3,21.42,21.15,21.34,46524,0
+MDWD.US,D,20250530,000000,21.39,22.06,20.8549,21.96,117119,0
+MDWD.US,D,20250602,000000,22.04,22.505,21.885,22.24,112363,0
+MDWD.US,D,20250603,000000,22.27,22.48,21.5,21.59,89683,0
+MDWD.US,D,20250604,000000,21.7,21.99,21.5,21.7,42836,0
+MDWD.US,D,20250605,000000,21.8,22.09,21.29,21.67,47561,0
+MDWD.US,D,20250606,000000,21.66,22,21.4301,21.6,40148,0
+MDWD.US,D,20250609,000000,21.6,21.99,21.46,21.46,48108,0
+MDWD.US,D,20250610,000000,21.46,21.6326,21.21,21.29,48381,0
+MDWD.US,D,20250611,000000,21.29,21.32,20.575,20.62,67368,0
+MDWD.US,D,20250612,000000,20.67,20.775,20.286,20.35,42804,0
+MDWD.US,D,20250613,000000,20.1,20.43,19.98,20.42,27965,0
+MDWD.US,D,20250616,000000,20.48,20.95,20.3,20.49,38520,0
+MDWD.US,D,20250617,000000,20.25,20.71,19.78,19.78,38913,0
+MDWD.US,D,20250618,000000,19.78,19.895,19.3901,19.43,32774,0
+MDWD.US,D,20250620,000000,19.7,19.82,19.08,19.09,55739,0
+MDWD.US,D,20250623,000000,19.41,19.44,18.5,18.99,74903,0
+MDWD.US,D,20250624,000000,19.39,19.8699,19.38,19.54,54976,0
+MDWD.US,D,20250625,000000,19.57,19.75,19.13,19.52,31323,0
+MDWD.US,D,20250626,000000,19.62,19.75,19.35,19.39,25424,0
+MDWD.US,D,20250627,000000,19.75,19.75,19.11,19.26,174715,0
+MDWD.US,D,20250630,000000,19.22,19.69,19.1164,19.37,46749,0
+MDWD.US,D,20250701,000000,19.25,19.5399,18.97,19.2,30191,0
+MDWD.US,D,20250702,000000,19.24,19.72,18.89,19.12,40344,0
+MDWD.US,D,20250703,000000,19.2,19.47,19.2,19.34,10185,0
+MDWD.US,D,20250707,000000,19.3,19.55,19.11,19.27,46507,0
+MDWD.US,D,20250708,000000,19.07,19.43,19.07,19.38,40599,0
+MDWD.US,D,20250709,000000,19.45,20.79,19.34,20.69,77010,0
+MDWD.US,D,20250710,000000,20.86,21.255,20.42,21.09,82827,0
+MDWD.US,D,20250711,000000,21.235,21.235,20.03,20.03,40117,0
+MDWD.US,D,20250714,000000,20.08,20.74,19.81,20.47,86389,0
+MDWD.US,D,20250715,000000,20.67,20.965,19.97,20.01,61788,0
+MDWD.US,D,20250716,000000,20.02,20.5263,19.73,20,59095,0
+MDWD.US,D,20250717,000000,20.15,20.45,19.83,20.05,62851,0
+MDWD.US,D,20250718,000000,20.24,21.03,20.1,20.46,77898,0
+MDWD.US,D,20250721,000000,20.41,20.5,20.035,20.07,28661,0
+MDWD.US,D,20250722,000000,20.11,20.775,20,20.49,94205,0
+MDWD.US,D,20250723,000000,20.71,21.1099,20.58,21,83224,0
+MDWD.US,D,20250724,000000,20.96,21.08,20.475,20.86,53075,0
+MDWD.US,D,20250725,000000,20.96,20.96,20.25,20.33,38026,0
+MDWD.US,D,20250728,000000,20.42,20.42,19.92,19.93,29530,0
+MDWD.US,D,20250729,000000,20.1,20.6156,19.72,19.8,55792,0
+MDWD.US,D,20250730,000000,19.88,19.88,19.305,19.33,37360,0
+MDWD.US,D,20250731,000000,19.22,19.485,18.3843,18.64,65019,0
+MDWD.US,D,20250801,000000,18.4,18.935,18.28,18.53,53903,0
+MDWD.US,D,20250804,000000,19.12,19.12,17.12,18.37,253313,0
+MDWD.US,D,20250805,000000,18.54,18.54,17.9,17.96,35621,0
+MDWD.US,D,20250806,000000,17.81,18.8,17.6,18.41,75603,0
+MDWD.US,D,20250807,000000,18.46,18.945,18.41,18.78,47476,0
+MDWD.US,D,20250808,000000,18.95,18.96,18.6,18.63,35170,0
+MDWD.US,D,20250811,000000,18.57,18.81,18.47,18.72,40836,0
+MDWD.US,D,20250812,000000,18.83,19.25,18.65,18.77,76386,0
+MDWD.US,D,20250813,000000,19.17,19.29,18.57,18.75,53167,0
+MDWD.US,D,20250814,000000,18.6,18.91,18.26,18.57,135615,0
+MDWD.US,D,20250815,000000,18.68,18.81,18.08,18.1,117753,0
+MDWD.US,D,20250818,000000,18.4,18.4,17.05,17.6,110738,0
+MDWD.US,D,20250819,000000,17.85,18.27,17.34,17.35,89356,0
+MDWD.US,D,20250820,000000,17.34,17.68,17.33,17.44,92202,0
+MDWD.US,D,20250821,000000,17.55,17.799,17.33,17.39,72932,0
+MDWD.US,D,20250822,000000,17.35,18,17.35,17.605,79455,0
+MDWD.US,D,20250825,000000,18.21,18.21,17,17.25,108592,0
+MDWD.US,D,20250826,000000,17.2,17.32,16.71,16.84,121197,0
+MDWD.US,D,20250827,000000,16.79,17.345,16.62,17,129138,0
+MDWD.US,D,20250828,000000,17,17.25,16.7,16.82,162561,0
+MDWD.US,D,20250829,000000,16.85,17.205,16.56,16.7,163477,0
+MDWD.US,D,20250902,000000,16.54,16.7499,16.38,16.6,129886,0
+MDWD.US,D,20250903,000000,16.61,16.73,16.29,16.57,153684,0
+MDWD.US,D,20250904,000000,16.42,16.99,16.39,16.76,80928,0
+MDWD.US,D,20250905,000000,16.77,17.06,16.25,16.29,76093,0
+MDWD.US,D,20250908,000000,16.51,16.7899,16.23,16.74,117162,0
+MDWD.US,D,20250909,000000,16.75,16.9,16.2375,16.29,68634,0
+MDWD.US,D,20250910,000000,16.93,19.09,16.08,18.45,555097,0
+MDWD.US,D,20250911,000000,18.99,20.3,18.71,19.06,553559,0
+MDWD.US,D,20250912,000000,18.94,19.06,17.55,17.84,208498,0
+MDWD.US,D,20250915,000000,17.75,17.755,16.85,17.14,128339,0
+MDWD.US,D,20250916,000000,17.81,17.89,17.0114,17.09,65713,0
+MDWD.US,D,20250917,000000,17,17.21,16.68,16.71,104796,0
+MDWD.US,D,20250918,000000,16.71,17.25,16.71,17.25,51551,0
+MDWD.US,D,20250919,000000,17.41,17.41,16.91,16.98,97848,0
+MDWD.US,D,20250922,000000,16.98,18.24,16.9,17.95,77460,0
+MDWD.US,D,20250923,000000,17.95,18.1161,17.77,17.86,70108,0
+MDWD.US,D,20250924,000000,17.96,18.14,17.68,18.02,61934,0
+MDWD.US,D,20250925,000000,18.33,18.33,17.485,17.7,120302,0
+MDWD.US,D,20250926,000000,17.48,18.1,17.43,17.89,52880,0
+MDWD.US,D,20250929,000000,17.76,18.26,17.45,17.97,141579,0
+MDWD.US,D,20250930,000000,17.89,18.19,17.855,18.02,66714,0
+MDWD.US,D,20251001,000000,17.96,18.1,17.41,17.49,68273,0
+MDWD.US,D,20251002,000000,17.4,17.5,17,17.07,86912,0
+MDWD.US,D,20251003,000000,17.1,17.73,16.95,17.19,59536,0
+MDWD.US,D,20251006,000000,17.38,17.74,17.16,17.71,76744,0
+MDWD.US,D,20251007,000000,17.7,17.9,17.34,17.54,47911,0
+MDWD.US,D,20251008,000000,17.69,17.7876,17.4,17.625,55757,0
+MDWD.US,D,20251009,000000,17.56,17.92,17.4,17.9,48565,0
+MDWD.US,D,20251010,000000,17.93,18.54,17.9,18.17,171154,0
+MDWD.US,D,20251013,000000,18.12,18.35,17.72,18.22,138928,0
+MDWD.US,D,20251014,000000,18.06,18.58,17.95,18.47,79327,0
+MDWD.US,D,20251015,000000,18.47,19.59,18.46,19.58,86556,0
+MDWD.US,D,20251016,000000,19.67,19.88,19.23,19.47,133264,0
+MDWD.US,D,20251017,000000,19.32,19.485,18.3201,18.795,60146,0
+MDWD.US,D,20251020,000000,19.07,20.03,18.995,19.69,139310,0
+MDWD.US,D,20251021,000000,19.75,19.93,18.47,18.645,74833,0
+MDWD.US,D,20251022,000000,18.65,18.65,18.11,18.6,50037,0
+MDWD.US,D,20251023,000000,18.5,18.8146,18.46,18.5,34192,0
+MDWD.US,D,20251024,000000,18.62,18.84,18.36,18.44,20347,0
+MDWD.US,D,20251027,000000,18.55,18.77,18.32,18.395,28387,0
+MDWD.US,D,20251028,000000,18.21,18.46,18.085,18.27,38649,0
+MDWD.US,D,20251029,000000,18.17,18.79,17.95,18.07,43538,0
+MDWD.US,D,20251030,000000,18.02,18.67,18.02,18.55,46268,0
+MDWD.US,D,20251031,000000,18.53,18.72,18.27,18.33,23640,0
+MDWD.US,D,20251103,000000,18.27,18.5222,17.935,18.32,50364,0
+MDWD.US,D,20251104,000000,18.02,18.4215,17.5,17.9,51220,0
+MDWD.US,D,20251105,000000,18.5775,18.5775,17.9,18.15,40760,0
+MDWD.US,D,20251106,000000,18.1,18.3299,17.88,18.03,37266,0
+MDWD.US,D,20251107,000000,17.91,18,17.54,17.56,37380,0
+MDWD.US,D,20251110,000000,17.89,18.105,17.76,17.98,34230,0
+MDWD.US,D,20251111,000000,17.77,18.53,17.77,18.52,37576,0
+MDWD.US,D,20251112,000000,18.57,18.8,18.1,18.22,26031,0
+MDWD.US,D,20251113,000000,18.05,18.5,18.01,18.38,37340,0
+MDWD.US,D,20251114,000000,18.21,18.415,17.96,18.25,56268,0
+MDWD.US,D,20251117,000000,18.29,18.91,18.0425,18.38,55897,0
+MDWD.US,D,20251118,000000,18.19,18.4768,18.16,18.28,38761,0
+MDWD.US,D,20251119,000000,18.615,18.615,17.8,17.86,97416,0
+MDWD.US,D,20251120,000000,17.5,17.98,16.66,16.86,270191,0
+MDWD.US,D,20251121,000000,17.16,17.449,16.86,17.06,130361,0
+MDWD.US,D,20251124,000000,17.17,18.2,17.08,18.12,113014,0
+MDWD.US,D,20251125,000000,18.11,18.345,17.27,18.2,83448,0
+MDWD.US,D,20251126,000000,18.25,18.4,17.94,17.99,79565,0
+MDWD.US,D,20251128,000000,18.08,18.245,17.62,17.92,53412,0
+MDWD.US,D,20251201,000000,17.7,17.925,17.1,17.21,67932,0
+MDWD.US,D,20251202,000000,17.37,17.87,17.35,17.35,117628,0
+MDWD.US,D,20251203,000000,17.31,17.935,17.23,17.71,89752,0
+MDWD.US,D,20251204,000000,17.75,18.18,17.5,17.98,123629,0
+MDWD.US,D,20251205,000000,17.98,18,17.61,17.68,33445,0
+MDWD.US,D,20251208,000000,17.75,18.8649,17.73,18.51,200749,0
+MDWD.US,D,20251209,000000,18.65,18.8,18.4,18.47,65420,0
+MDWD.US,D,20251210,000000,18.78,19.63,18.78,19.17,107948,0
+MDWD.US,D,20251211,000000,19.33,19.4,18.71,19.26,51213,0
+MDWD.US,D,20251212,000000,19.39,19.39,18.89,19.05,99544,0
+MDWD.US,D,20251215,000000,19.1,19.4002,18.8,19.05,64077,0
+MDWD.US,D,20251216,000000,18.91,19.005,18.55,18.765,54174,0
+MDWD.US,D,20251217,000000,18.9,19,18.58,18.6,51670,0
+MDWD.US,D,20251218,000000,18.89,19.05,18.695,18.84,49386,0
+MDWD.US,D,20251219,000000,18.91,18.99,18.6603,18.77,226647,0
+MDWD.US,D,20251222,000000,18.86,19.295,18.55,18.62,70387,0
+MDWD.US,D,20251223,000000,18.67,18.9,18.4,18.74,53915,0
+MDWD.US,D,20251224,000000,18.64,18.96,18.4,18.88,39473,0
+MDWD.US,D,20251226,000000,18.9,18.9,18.48,18.79,31453,0
+MDWD.US,D,20251229,000000,18.79,19,18.37,18.66,75758,0
+MDWD.US,D,20251230,000000,18.55,18.88,18.255,18.26,66438,0
+MDWD.US,D,20251231,000000,18.73,18.77,18.21,18.46,72029,0
+MDWD.US,D,20260102,000000,18.59,18.8579,18.15,18.42,67580,0
+MDWD.US,D,20260105,000000,18.39,18.81,18.15,18.48,149347,0
+MDWD.US,D,20260106,000000,18.44,19,18.32,18.79,72238,0
+MDWD.US,D,20260107,000000,18.82,19.5,18.82,19.37,121078,0
+MDWD.US,D,20260108,000000,19.13,19.7,19.13,19.3,89996,0
+MDWD.US,D,20260109,000000,19.25,19.3,18.65,18.7,71314,0
+MDWD.US,D,20260112,000000,18.9,18.915,17.02,17.23,252871,0
+MDWD.US,D,20260113,000000,17.4,17.4,16.32,16.5,147521,0
+MDWD.US,D,20260114,000000,16.5,17.12,16.5,17.04,120691,0
+MDWD.US,D,20260115,000000,17.12,17.4,17,17.37,107080,0
+MDWD.US,D,20260116,000000,17.23,17.4,16.25,16.25,199464,0
+MDWD.US,D,20260120,000000,16.26,17.06,16.26,17,165021,0
+MDWD.US,D,20260121,000000,16.97,17.27,16.775,17.07,173351,0
+MDWD.US,D,20260122,000000,17.05,17.56,16.915,17.5,106727,0
+MDWD.US,D,20260123,000000,17.5,18.06,17.215,17.7,115005,0
+MDWD.US,D,20260126,000000,17.61,18.22,17.51,17.97,143229,0
+MDWD.US,D,20260127,000000,17.88,18.05,17.65,18.03,139849,0
+MDWD.US,D,20260128,000000,18,18.73,17.67,18.42,205701,0
+MDWD.US,D,20260129,000000,18.43,18.59,17.54,17.61,134464,0
+MDWD.US,D,20260130,000000,17.44,18.4,17.01,18.13,163977,0
+MDWD.US,D,20260202,000000,18.03,18.26,17.61,18.1,76734,0
+MDWD.US,D,20260203,000000,18.1,18.48,17.86,18.12,59491,0
+MDWD.US,D,20260204,000000,18.17,18.175,17.59,17.62,159208,0
+MDWD.US,D,20260205,000000,17.52,17.675,17.1,17.22,72253,0
+MDWD.US,D,20260206,000000,17.36,17.9,17.36,17.79,100916,0
+MDWD.US,D,20260209,000000,17.54,18.05,17.315,17.95,51110,0
+MDWD.US,D,20260210,000000,17.95,18.16,17.52,17.59,58351,0
+MDWD.US,D,20260211,000000,17.57,17.852,16.97,17.25,78896,0
+MDWD.US,D,20260212,000000,17.03,17.51,17,17.13,59072,0
+MDWD.US,D,20260213,000000,17.43,17.6478,17.135,17.27,45035,0
+MDWD.US,D,20260217,000000,17.43,17.91,17.365,17.72,56237,0
+MDWD.US,D,20260218,000000,17.52,17.52,16.92,17.13,137079,0
diff --git a/daily/us/nasdaq stocks/2/meshu.us.txt b/daily/us/nasdaq stocks/2/meshu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8bde06f60bd1f124ee82a375e7d87d1855d4e508
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/meshu.us.txt	
@@ -0,0 +1,46 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MESHU.US,D,20251211,000000,10.015,10.02,10,10,1092089,0
+MESHU.US,D,20251212,000000,10.005,10.01,10,10,736082,0
+MESHU.US,D,20251215,000000,10,10.03,10,10.01,627685,0
+MESHU.US,D,20251216,000000,10,10.017,10,10.01,36327,0
+MESHU.US,D,20251217,000000,10.01,10.02,10,10.01,384441,0
+MESHU.US,D,20251218,000000,10.015,10.015,10,10.01,410913,0
+MESHU.US,D,20251219,000000,10.01,10.01,10,10,62707,0
+MESHU.US,D,20251222,000000,10,10,10,10,26295,0
+MESHU.US,D,20251223,000000,10,10.0028,10,10.0028,58977,0
+MESHU.US,D,20251224,000000,10,10,10,10,11231,0
+MESHU.US,D,20251226,000000,10.01,10.02,10.01,10.02,437,0
+MESHU.US,D,20251229,000000,10,10.01,10,10,7464,0
+MESHU.US,D,20251230,000000,10.01,10.01,10,10.01,237810,0
+MESHU.US,D,20251231,000000,10,10.005,10,10,7109,0
+MESHU.US,D,20260102,000000,10,10.01,10,10.005,4884,0
+MESHU.US,D,20260105,000000,10,10.01,10,10.01,254505,0
+MESHU.US,D,20260106,000000,10,10.01,10,10.01,8380,0
+MESHU.US,D,20260107,000000,10,10.01,10,10,42610,0
+MESHU.US,D,20260108,000000,10,10.01,10,10.01,3082,0
+MESHU.US,D,20260109,000000,10,10.01,10,10.005,12127,0
+MESHU.US,D,20260112,000000,10.02,10.02,10.005,10.01,108407,0
+MESHU.US,D,20260113,000000,10.02,10.02,10,10.02,560468,0
+MESHU.US,D,20260114,000000,10.01,10.015,10.01,10.01,5926,0
+MESHU.US,D,20260115,000000,10.01,10.0252,10.01,10.02,7791,0
+MESHU.US,D,20260120,000000,10.01,10.015,10.01,10.01,1331,0
+MESHU.US,D,20260121,000000,10.01,10.02,10.01,10.02,1960,0
+MESHU.US,D,20260122,000000,10.02,10.02,10.01,10.02,55346,0
+MESHU.US,D,20260123,000000,10.01,10.02,10.01,10.01,35488,0
+MESHU.US,D,20260126,000000,10.015,10.02,10.01,10.02,5143,0
+MESHU.US,D,20260127,000000,10.015,10.015,10.01,10.01,32435,0
+MESHU.US,D,20260128,000000,10.03,10.035,10.02,10.03,455134,0
+MESHU.US,D,20260129,000000,10.03,10.035,10.0284,10.03,40054,0
+MESHU.US,D,20260130,000000,10.04,10.04,10.0199,10.0199,28216,0
+MESHU.US,D,20260202,000000,10.025,10.0301,10.01,10.02,30697,0
+MESHU.US,D,20260203,000000,10.02,10.0342,10.02,10.0301,36352,0
+MESHU.US,D,20260204,000000,10.01,10.03,10.01,10.02,6040,0
+MESHU.US,D,20260205,000000,10.01,10.03,10.01,10.03,3884,0
+MESHU.US,D,20260206,000000,10.04,10.04,10.03,10.03,671,0
+MESHU.US,D,20260209,000000,10.07,10.07,10.005,10.02,7395,0
+MESHU.US,D,20260210,000000,9.99,10.01,9.99,10.01,517,0
+MESHU.US,D,20260211,000000,9.99,10.0177,9.99,10,57017,0
+MESHU.US,D,20260212,000000,10,10.04,10,10.01,7808,0
+MESHU.US,D,20260213,000000,10,10.0166,9.99,9.9901,14807,0
+MESHU.US,D,20260217,000000,9.99,10,9.99,9.995,3151,0
+MESHU.US,D,20260218,000000,9.99,9.99,9.99,9.99,595,0
diff --git a/daily/us/nasdaq stocks/2/meso.us.txt b/daily/us/nasdaq stocks/2/meso.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..be11ded209e1a3148d7d63c046354d85aed5f2f2
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/meso.us.txt	
@@ -0,0 +1,2546 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MESO.US,D,20151113,000000,15,16.92,14.5,16.22,989000,0
+MESO.US,D,20151116,000000,15.38,15.38,13.02,13.7,231800,0
+MESO.US,D,20151117,000000,14.08,14.4,13.92,14.1,88650,0
+MESO.US,D,20151118,000000,14,14,13.6,13.66,11700,0
+MESO.US,D,20151119,000000,13.2,13.38,12.24,12.56,156700,0
+MESO.US,D,20151120,000000,12.06,12.74,11.32,11.72,46700,0
+MESO.US,D,20151123,000000,11.8,13.16,11.8,11.9,41050,0
+MESO.US,D,20151124,000000,12,12.5,11.3,11.92,28600,0
+MESO.US,D,20151125,000000,11.58,11.76,11.08,11.14,14250,0
+MESO.US,D,20151127,000000,12.5,14.48,12.16,13.64,48650,0
+MESO.US,D,20151130,000000,15,15,12.04,12.24,69000,0
+MESO.US,D,20151201,000000,12.3,13.64,11.14,12.16,143206,0
+MESO.US,D,20151202,000000,11.96,12.4,11.22,11.5,40234.5,0
+MESO.US,D,20151203,000000,11.6,12.2802,11.6,12.08,11809.5,0
+MESO.US,D,20151204,000000,12.22,12.6,12.02,12.38,16850,0
+MESO.US,D,20151207,000000,12.18,12.72,12.04,12.18,58600,0
+MESO.US,D,20151208,000000,12,12.3,11.14,11.5,22988,0
+MESO.US,D,20151209,000000,11.48,11.98,11.44,11.66,20500,0
+MESO.US,D,20151210,000000,11.52,11.52,11.12,11.16,12750,0
+MESO.US,D,20151211,000000,11.04,11.04,9.14,10.48,28700,0
+MESO.US,D,20151214,000000,10.2,10.48,9,9.6,24026,0
+MESO.US,D,20151215,000000,10,10.5,10,10.4,17550,0
+MESO.US,D,20151216,000000,10.28,11.6,10.28,11.42,9900,0
+MESO.US,D,20151217,000000,11,11.82,10.6,11.4,60450,0
+MESO.US,D,20151218,000000,13.9,13.9,11.12,12.4,28950,0
+MESO.US,D,20151221,000000,12.04,12.24,11.6,12.14,14600,0
+MESO.US,D,20151222,000000,11.96,12.846,11.96,12.58,17120,0
+MESO.US,D,20151223,000000,12.7,12.76,12.1,12.76,25350,0
+MESO.US,D,20151224,000000,12.62,13.18,11.86,13.02,16723.5,0
+MESO.US,D,20151228,000000,12.9,12.9,12,12.88,9710.5,0
+MESO.US,D,20151229,000000,12.66,12.9002,11.54,11.9,29964.5,0
+MESO.US,D,20151230,000000,11.84,12.52,11.58,12.3,41427.5,0
+MESO.US,D,20151231,000000,12.08,12.96,12.04,12.72,45564,0
+MESO.US,D,20160104,000000,12.68,12.7598,12.3,12.36,10178.5,0
+MESO.US,D,20160105,000000,12.46,12.8582,12.46,12.76,24062,0
+MESO.US,D,20160106,000000,12.58,12.7202,12.06,12.66,15923.5,0
+MESO.US,D,20160107,000000,12.62,12.62,11.82,11.82,13334,0
+MESO.US,D,20160108,000000,12.68,12.68,11.9716,12.08,2025,0
+MESO.US,D,20160111,000000,12.2288,12.64,11.94,12.1,2805.5,0
+MESO.US,D,20160112,000000,12,12.22,11.86,12,5154,0
+MESO.US,D,20160113,000000,12.02,12.5998,12.02,12.1,10180.5,0
+MESO.US,D,20160114,000000,11.8202,12.8,11.82,11.9408,5095.5,0
+MESO.US,D,20160115,000000,11.82,12.54,11.02,11.12,16492.5,0
+MESO.US,D,20160119,000000,11.56,11.56,10.1,10.26,15100,0
+MESO.US,D,20160120,000000,10.46,11.712,10.028,10.3,3100,0
+MESO.US,D,20160121,000000,11.406,11.406,10.24,10.4,5860,0
+MESO.US,D,20160122,000000,10.82,11.3,10.61,11.16,22627.5,0
+MESO.US,D,20160125,000000,13.8,13.8,11.24,11.42,29437.5,0
+MESO.US,D,20160126,000000,11.8766,11.8766,11.3,11.36,21815,0
+MESO.US,D,20160127,000000,11.14,11.52,10.98,11,10910.5,0
+MESO.US,D,20160128,000000,11.6,11.6,10.6836,10.7,23513.5,0
+MESO.US,D,20160129,000000,11.07,11.1564,10.8,10.8,5747,0
+MESO.US,D,20160201,000000,11.18,12,10.56,10.66,7830,0
+MESO.US,D,20160202,000000,10.857,11.08,10.08,10.08,14616.5,0
+MESO.US,D,20160203,000000,10.02,10.74,9.82,10.42,12942.5,0
+MESO.US,D,20160204,000000,10.64,10.902,9.98,10.34,7846.5,0
+MESO.US,D,20160205,000000,10.72,10.72,10.0602,10.18,5116.5,0
+MESO.US,D,20160208,000000,10.0798,10.3,9.86,10.3,3829,0
+MESO.US,D,20160209,000000,9.9002,10.02,9.7,9.8,7340,0
+MESO.US,D,20160210,000000,9.7,9.78,8.74,8.82,12815,0
+MESO.US,D,20160211,000000,8.8002,9.9198,8.5202,8.78,9541.5,0
+MESO.US,D,20160212,000000,8.8802,8.8802,8.52,8.72,2790,0
+MESO.US,D,20160216,000000,11.8,11.8,9.14,9.8064,21608.5,0
+MESO.US,D,20160217,000000,11,11,10,10.16,16725,0
+MESO.US,D,20160218,000000,10.4,10.4008,9.98,10.14,6263.5,0
+MESO.US,D,20160219,000000,9.92,10.6,9.92,10.36,8276,0
+MESO.US,D,20160222,000000,10.7,12.8,10.7,12.14,51094,0
+MESO.US,D,20160223,000000,12.52,12.52,11.6854,12.14,10439.5,0
+MESO.US,D,20160224,000000,12.8,14.4,12.78,13.96,24527,0
+MESO.US,D,20160225,000000,14.1,14.1,12.6,12.82,18589,0
+MESO.US,D,20160226,000000,12.6,13.2,12.12,12.12,26865.5,0
+MESO.US,D,20160229,000000,12.58,13.6,12.44,13.08,40186.5,0
+MESO.US,D,20160301,000000,15,16.42,14.6202,15.68,73093,0
+MESO.US,D,20160302,000000,19.66,20,19,19.036,91469,0
+MESO.US,D,20160303,000000,19,19.28,18.48,18.8,46494.5,0
+MESO.US,D,20160304,000000,18.7,19,18.2,18.364,23788.5,0
+MESO.US,D,20160307,000000,17.9,17.9,14.7,15.86,75091,0
+MESO.US,D,20160308,000000,16.2,16.8856,16.2,16.51,33039,0
+MESO.US,D,20160309,000000,17,17.91,15.44,17.1,55204.5,0
+MESO.US,D,20160310,000000,17.1,17.6,17.1,17.46,15094,0
+MESO.US,D,20160311,000000,17.6,18,17.28,17.44,21839,0
+MESO.US,D,20160314,000000,17,17.98,16.93,17.84,16509.5,0
+MESO.US,D,20160315,000000,20,20,17.84,18.2,31982,0
+MESO.US,D,20160316,000000,17.8092,18.2,17.8,18.1,2860.5,0
+MESO.US,D,20160317,000000,20,21.7798,20,21.08,50955.5,0
+MESO.US,D,20160318,000000,20.78,20.924,20.1,20.68,11650,0
+MESO.US,D,20160321,000000,20.4,20.5,19.3402,19.52,13165,0
+MESO.US,D,20160322,000000,19.5,19.5,18.76,18.88,22942.5,0
+MESO.US,D,20160323,000000,19,19.02,18.4002,19,8294,0
+MESO.US,D,20160324,000000,20.04,20.1176,18.9,19.12,15237,0
+MESO.US,D,20160328,000000,19.9,19.9,18.64,18.92,10671,0
+MESO.US,D,20160329,000000,19.1786,19.1786,18.18,18.3,10532,0
+MESO.US,D,20160330,000000,18.4,19.08,18.2,18.2,1125.5,0
+MESO.US,D,20160331,000000,18.8,19.6,18.8,19.24,20677.5,0
+MESO.US,D,20160401,000000,19.4,19.54,18.76,19.1,17213,0
+MESO.US,D,20160404,000000,19.2156,19.5,19.06,19.06,7698.5,0
+MESO.US,D,20160405,000000,19.56,19.56,18.84,18.84,4700,0
+MESO.US,D,20160406,000000,19.24,19.24,18.58,18.68,14813.5,0
+MESO.US,D,20160407,000000,18.6802,18.74,18.22,18.38,5920.5,0
+MESO.US,D,20160408,000000,18.34,19.1286,18.1168,18.18,18652,0
+MESO.US,D,20160411,000000,18.32,19.56,18.24,18.32,16801,0
+MESO.US,D,20160412,000000,18.32,18.64,18.24,18.44,14385,0
+MESO.US,D,20160413,000000,19.0608,19.58,18.6,19.14,37540.5,0
+MESO.US,D,20160414,000000,19.42,19.42,18.88,18.94,13775,0
+MESO.US,D,20160415,000000,18.9,19.32,18.66,18.92,24527.5,0
+MESO.US,D,20160418,000000,18.36,19.1,17.82,17.94,42716.5,0
+MESO.US,D,20160419,000000,18.78,18.78,17.84,18,62644.5,0
+MESO.US,D,20160420,000000,17.92,18.28,17.66,18.02,20835,0
+MESO.US,D,20160421,000000,18.62,19.52,18.46,18.64,39384.5,0
+MESO.US,D,20160422,000000,18.96,19.16,18.44,18.52,11789,0
+MESO.US,D,20160425,000000,18.66,18.68,18,18.08,11943.5,0
+MESO.US,D,20160426,000000,18.28,18.28,17.64,17.73,33921.5,0
+MESO.US,D,20160427,000000,17.6,17.72,16.5,17.24,5198,0
+MESO.US,D,20160428,000000,17.18,17.72,16.88,17.2,36978.5,0
+MESO.US,D,20160429,000000,16.98,17.1,15.82,15.94,23025,0
+MESO.US,D,20160502,000000,16.1,16.74,16.1,16.54,14073,0
+MESO.US,D,20160503,000000,17.2,17.2002,16.6,16.8,6446,0
+MESO.US,D,20160504,000000,16.06,16.4,16.06,16.14,5691.5,0
+MESO.US,D,20160505,000000,16.44,16.44,15.38,15.48,8037,0
+MESO.US,D,20160506,000000,15.2602,15.28,14.56,15,8108,0
+MESO.US,D,20160509,000000,15.1,15.212,14.98,15.12,7653,0
+MESO.US,D,20160510,000000,14.02,14.64,13.6,13.98,51622.5,0
+MESO.US,D,20160511,000000,13.96,14.3002,13.8802,13.94,11597.5,0
+MESO.US,D,20160512,000000,14.2,14.2,13.64,13.64,7362,0
+MESO.US,D,20160513,000000,13.44,13.54,13.2202,13.24,7631.5,0
+MESO.US,D,20160516,000000,13.42,13.6576,13.42,13.48,11203,0
+MESO.US,D,20160517,000000,13.9998,13.9998,13.46,13.76,11220.5,0
+MESO.US,D,20160518,000000,13.12,13.74,13.1,13.64,2644.5,0
+MESO.US,D,20160519,000000,13.5,13.66,13.04,13.66,5625,0
+MESO.US,D,20160520,000000,14.58,14.58,13.78,14.14,24003,0
+MESO.US,D,20160523,000000,14.4,15.28,14.4,14.48,22393.5,0
+MESO.US,D,20160524,000000,14.54,14.54,14,14.24,11930.5,0
+MESO.US,D,20160525,000000,13.98,14.5,13.58,13.74,19700.5,0
+MESO.US,D,20160526,000000,13.8,13.8,13.56,13.76,8057,0
+MESO.US,D,20160527,000000,13.6712,13.82,13.62,13.82,2696,0
+MESO.US,D,20160531,000000,14.4,14.4,13.98,14.14,20398,0
+MESO.US,D,20160614,000000,10.4,10.4,7.96,8.4,237826,0
+MESO.US,D,20160615,000000,8.42,8.66,7.86,8.46,82371,0
+MESO.US,D,20160616,000000,8.04,8.28,7.9,8.26,54421.5,0
+MESO.US,D,20160617,000000,8.18,8.4,7.7802,7.8,28467,0
+MESO.US,D,20160620,000000,8.1,8.36,8.02,8.18,76293.5,0
+MESO.US,D,20160621,000000,8.08,8.2792,8,8.08,11767,0
+MESO.US,D,20160622,000000,8.28,8.28,7.64,7.84,8907.5,0
+MESO.US,D,20160623,000000,7.5,7.9628,7.4,7.9628,16754.5,0
+MESO.US,D,20160624,000000,7.6,7.78,7.6,7.6,13550,0
+MESO.US,D,20160627,000000,7.36,7.3998,7.04,7.08,25849.5,0
+MESO.US,D,20160628,000000,7,7.92,7,7.78,19495.5,0
+MESO.US,D,20160629,000000,8,8,7.66,7.96,29345,0
+MESO.US,D,20160630,000000,8.4,8.4,7.8,7.92,4406.5,0
+MESO.US,D,20160701,000000,8.5,9,8.2,8.6,56741,0
+MESO.US,D,20160705,000000,8.44,8.44,8,8.2394,48022.5,0
+MESO.US,D,20160706,000000,8.02,8.18,7.8018,8.16,17351.5,0
+MESO.US,D,20160707,000000,8.04,8.3308,7.82,7.8256,4221,0
+MESO.US,D,20160708,000000,7.98,8.26,7.82,8.24,35375,0
+MESO.US,D,20160711,000000,8.14,8.4398,7.98,8.12,11482,0
+MESO.US,D,20160712,000000,8.12,8.36,7.98,8.26,19266,0
+MESO.US,D,20160713,000000,8.1,8.68,8,8.24,26510.5,0
+MESO.US,D,20160714,000000,8.22,8.28,7.9,8.18,19562.5,0
+MESO.US,D,20160715,000000,7.96,8.3,7.9,8.24,8728.5,0
+MESO.US,D,20160718,000000,8.34,8.52,8.26,8.52,4413,0
+MESO.US,D,20160719,000000,8.38,8.42,8.12,8.3,1400,0
+MESO.US,D,20160720,000000,8.34,8.4,8.26,8.38,1000,0
+MESO.US,D,20160721,000000,8.48,8.48,8.14,8.4,4906.5,0
+MESO.US,D,20160722,000000,8.48,8.48,8.372,8.48,3430,0
+MESO.US,D,20160725,000000,8.3046,8.6,8.3046,8.6,1380,0
+MESO.US,D,20160726,000000,8.46,8.7,8.28,8.56,6025,0
+MESO.US,D,20160727,000000,8.38,8.4,8.32,8.38,3132.5,0
+MESO.US,D,20160728,000000,8.1822,8.58,8.1822,8.48,1750,0
+MESO.US,D,20160729,000000,8.16,8.56,8.16,8.2,4269.5,0
+MESO.US,D,20160801,000000,8.22,8.76,8.22,8.38,11791,0
+MESO.US,D,20160802,000000,8.48,8.68,8.3,8.32,4958.5,0
+MESO.US,D,20160803,000000,8.2002,8.58,8.2002,8.4,1075,0
+MESO.US,D,20160804,000000,8.44,8.74,8.44,8.66,5815,0
+MESO.US,D,20160805,000000,8.68,8.82,8.62,8.62,8157,0
+MESO.US,D,20160808,000000,8.54,8.6,8.5,8.56,400,0
+MESO.US,D,20160809,000000,8.82,10.36,8.82,9.9,24637,0
+MESO.US,D,20160810,000000,9.9,10.18,9.66,9.66,13973.5,0
+MESO.US,D,20160811,000000,10.32,11.4,10.042,11.4,26680,0
+MESO.US,D,20160812,000000,11.62,13.08,11.62,13.08,36395,0
+MESO.US,D,20160815,000000,12.6,13.14,12.12,12.72,37218.5,0
+MESO.US,D,20160816,000000,12.36,12.4,11.2,11.4002,26715,0
+MESO.US,D,20160817,000000,12.2,12.6008,11.42,11.68,12934,0
+MESO.US,D,20160818,000000,11.66,11.74,11.16,11.74,9431.5,0
+MESO.US,D,20160819,000000,11.3,11.42,11.18,11.28,5917.5,0
+MESO.US,D,20160822,000000,11.18,11.4798,10.94,11.2398,6657,0
+MESO.US,D,20160823,000000,11.12,11.2598,10.92,11.14,2785,0
+MESO.US,D,20160824,000000,10.74,10.8,9.92,9.92,13558.5,0
+MESO.US,D,20160825,000000,10.52,10.52,10.0368,10.14,6764.5,0
+MESO.US,D,20160826,000000,10.26,10.5998,10.24,10.4,3308.5,0
+MESO.US,D,20160829,000000,10.54,11.12,10.54,10.76,18154.5,0
+MESO.US,D,20160830,000000,10.9,10.9,10.3202,10.42,9442.5,0
+MESO.US,D,20160831,000000,10.56,10.74,9.88,10.02,7101.5,0
+MESO.US,D,20160901,000000,10.18,10.2112,9.76,9.9112,14813,0
+MESO.US,D,20160902,000000,9.9,9.92,9.7058,9.92,2414,0
+MESO.US,D,20160906,000000,9.8,10.26,9.76,10.24,10610,0
+MESO.US,D,20160907,000000,10.2398,10.42,9.46,10.42,30363.5,0
+MESO.US,D,20160908,000000,10.2,10.2,9.54,9.78,15369,0
+MESO.US,D,20160909,000000,9.76,9.76,9.18,9.22,11042,0
+MESO.US,D,20160912,000000,9.18,9.18,8.841,9.08,10275,0
+MESO.US,D,20160913,000000,9.2,9.5194,8.88,9,8987.5,0
+MESO.US,D,20160914,000000,8.9998,9.12,8.9998,9,3055.5,0
+MESO.US,D,20160915,000000,9.2,9.42,9.08,9.4,5703.5,0
+MESO.US,D,20160916,000000,9.2,9.2,8.74,8.94,12375,0
+MESO.US,D,20160919,000000,8.94,8.96,8.72,8.72,6013,0
+MESO.US,D,20160920,000000,8.7,9,8.52,8.84,14406.5,0
+MESO.US,D,20160921,000000,8.86,9.08,8.5,9,11033,0
+MESO.US,D,20160922,000000,8.94,10.12,8.6,9.18,14150,0
+MESO.US,D,20160923,000000,9.5758,9.5758,8.84,8.84,13034.5,0
+MESO.US,D,20160926,000000,8.94,9.4,8.74,8.82,15848,0
+MESO.US,D,20160927,000000,8.82,8.902,8.5,8.54,5025,0
+MESO.US,D,20160928,000000,8.6,8.92,8.58,8.88,5662,0
+MESO.US,D,20160929,000000,8.8,8.8,8.36,8.36,9823,0
+MESO.US,D,20160930,000000,8.52,8.64,8.4002,8.62,2585,0
+MESO.US,D,20161003,000000,8.74,8.76,8.56,8.74,4929,0
+MESO.US,D,20161004,000000,8.6,8.76,8.42,8.52,9217.5,0
+MESO.US,D,20161005,000000,8.74,8.74,8.42,8.58,7460,0
+MESO.US,D,20161006,000000,9,9.36,8.8,9.078,25645.5,0
+MESO.US,D,20161007,000000,9.2,9.2,8.7794,8.88,1770,0
+MESO.US,D,20161010,000000,8.96,8.96,8.782,8.88,1300,0
+MESO.US,D,20161011,000000,9,9,8.58,8.68,6556,0
+MESO.US,D,20161012,000000,8.6744,8.6744,8.3712,8.46,6383,0
+MESO.US,D,20161013,000000,8.8,8.86,8.72,8.74,1398,0
+MESO.US,D,20161014,000000,8.7,8.88,8.64,8.64,1952.5,0
+MESO.US,D,20161017,000000,8.44,8.48,8.1922,8.24,12134,0
+MESO.US,D,20161018,000000,8.46,8.5288,8.34,8.36,3351,0
+MESO.US,D,20161019,000000,8.38,8.94,8.38,8.6,750,0
+MESO.US,D,20161020,000000,8.8,8.802,8.4,8.48,4800,0
+MESO.US,D,20161021,000000,8.84,8.84,8.5802,8.5992,711.5,0
+MESO.US,D,20161024,000000,8.94,8.98,8.52,8.5992,1298.5,0
+MESO.US,D,20161025,000000,8.5786,8.6,8.0602,8.12,7651,0
+MESO.US,D,20161026,000000,8.1,8.14,8.0296,8.1296,3125,0
+MESO.US,D,20161027,000000,8.012,8.7,8.012,8.44,5417.5,0
+MESO.US,D,20161028,000000,8.36,8.76,8.36,8.64,2181.5,0
+MESO.US,D,20161031,000000,8.7398,9.1472,8.6088,8.84,4200,0
+MESO.US,D,20161101,000000,9.06,9.06,8.84,8.9,2486,0
+MESO.US,D,20161102,000000,8.8,8.8,8.4486,8.64,1685,0
+MESO.US,D,20161103,000000,8.34,8.4,8.222,8.4,5002.5,0
+MESO.US,D,20161104,000000,8.189,8.9798,8.14,8.8998,594,0
+MESO.US,D,20161107,000000,9.34,9.34,8.282,8.6,2913,0
+MESO.US,D,20161108,000000,8.54,8.58,8.54,8.58,168,0
+MESO.US,D,20161109,000000,8.54,8.8174,8.3,8.3,2437.5,0
+MESO.US,D,20161110,000000,8.34,8.68,8.34,8.54,8213.5,0
+MESO.US,D,20161111,000000,9.3,9.4706,8.8268,9.3,18518,0
+MESO.US,D,20161114,000000,9.6,10.94,9.5142,10.02,22159.5,0
+MESO.US,D,20161115,000000,10,10.1,9.88,10.1,24869,0
+MESO.US,D,20161116,000000,9.7,9.7,8.94,9.12,23111,0
+MESO.US,D,20161117,000000,9.36,9.6238,9.36,9.52,2480.5,0
+MESO.US,D,20161118,000000,9.74,9.74,9.42,9.54,3348,0
+MESO.US,D,20161121,000000,9.52,9.52,9.083,9.18,9729.5,0
+MESO.US,D,20161122,000000,9.3,9.54,9,9.22,6591,0
+MESO.US,D,20161123,000000,9.38,10.1,9.16,9.16,7317,0
+MESO.US,D,20161125,000000,9.18,9.18,9.12,9.14,665,0
+MESO.US,D,20161128,000000,8.94,9.7114,8.911,9.6202,10152.5,0
+MESO.US,D,20161129,000000,9.38,9.38,9.1358,9.26,2530.5,0
+MESO.US,D,20161130,000000,9.28,9.28,9.0136,9.04,4033.5,0
+MESO.US,D,20161201,000000,9,9.3,8.8152,9.04,9789,0
+MESO.US,D,20161202,000000,9.14,9.54,8.78,9,5657,0
+MESO.US,D,20161205,000000,9.08,9.08,8.7996,8.8,12874,0
+MESO.US,D,20161206,000000,9,9.2,8.98,9.12,3950,0
+MESO.US,D,20161207,000000,9.2,9.2,9.1332,9.1564,4574,0
+MESO.US,D,20161208,000000,8.98,9.24,8.924,9.14,4127.5,0
+MESO.US,D,20161209,000000,9.3,9.7258,9.3,9.56,7903.5,0
+MESO.US,D,20161212,000000,10.24,10.58,10.24,10.54,10435.5,0
+MESO.US,D,20161213,000000,11,11.46,10.58,11.24,14109,0
+MESO.US,D,20161214,000000,11.42,11.8028,11.2426,11.36,7578.5,0
+MESO.US,D,20161215,000000,11.24,11.38,11.14,11.1998,8096,0
+MESO.US,D,20161216,000000,10.58,10.6,10.3222,10.58,8103,0
+MESO.US,D,20161219,000000,10.4,10.478,9.8,9.82,11345.5,0
+MESO.US,D,20161220,000000,9.98,10.02,9.86,10,10960,0
+MESO.US,D,20161221,000000,10.445,10.445,9.933,9.962,1819.5,0
+MESO.US,D,20161222,000000,9.955,10.4474,9.955,10.24,2926.5,0
+MESO.US,D,20161223,000000,10.3,11.3394,10.3,11.16,11727.5,0
+MESO.US,D,20161227,000000,11.4816,11.5,10.7,11.1,11539.5,0
+MESO.US,D,20161228,000000,10.98,11.38,10.8562,11.2002,8680,0
+MESO.US,D,20161229,000000,10.9598,11.4342,10.9598,11.12,15254.5,0
+MESO.US,D,20161230,000000,11.02,11.02,10.64,10.7,5178.5,0
+MESO.US,D,20170103,000000,10.7,11.1292,10.6,10.8,7873,0
+MESO.US,D,20170104,000000,10.72,10.94,10.56,10.8,10707,0
+MESO.US,D,20170105,000000,10.8,11.12,10.7,11.1,12472.5,0
+MESO.US,D,20170106,000000,11.48,11.48,11.1,11.26,6120.5,0
+MESO.US,D,20170109,000000,11.5,12.4396,11.32,11.98,23722,0
+MESO.US,D,20170110,000000,12.08,12.66,12.08,12.58,15104.5,0
+MESO.US,D,20170111,000000,12.28,12.58,12.02,12.58,5221,0
+MESO.US,D,20170112,000000,12.46,12.46,12,12.02,8090,0
+MESO.US,D,20170113,000000,12.204,12.58,11.874,12.4572,9296,0
+MESO.US,D,20170117,000000,12.3,12.6,11.93,12.6,5870.5,0
+MESO.US,D,20170118,000000,12.5456,12.5606,12.2,12.387,4768,0
+MESO.US,D,20170119,000000,12.1,12.54,11.9,12.54,7098.5,0
+MESO.US,D,20170120,000000,12.24,12.42,11.78,12.24,12082,0
+MESO.US,D,20170123,000000,12.5,12.5,12.04,12.33,4191.5,0
+MESO.US,D,20170124,000000,11.7202,12.26,11.7202,12.1,9723.5,0
+MESO.US,D,20170125,000000,12,12.3,11.932,12.12,3869,0
+MESO.US,D,20170126,000000,12.16,12.16,12.038,12.14,2275,0
+MESO.US,D,20170127,000000,11.94,12.14,11.94,12.06,4010.5,0
+MESO.US,D,20170130,000000,12.02,12.06,11.82,12,2227.5,0
+MESO.US,D,20170131,000000,11.835,11.978,11.7402,11.7402,2583,0
+MESO.US,D,20170201,000000,11.7424,11.7424,11.7424,11.7424,251,0
+MESO.US,D,20170202,000000,11.74,11.74,11.24,11.6798,5749,0
+MESO.US,D,20170203,000000,11.7656,12.02,11.7656,12.02,3100,0
+MESO.US,D,20170206,000000,11.84,11.8832,11.412,11.54,3094,0
+MESO.US,D,20170207,000000,11.52,11.6,11.08,11.08,4302.5,0
+MESO.US,D,20170208,000000,11.02,11.1402,10.78,11.14,14418,0
+MESO.US,D,20170209,000000,11.0002,12.08,11.0002,11.62,9031,0
+MESO.US,D,20170210,000000,11.72,12.06,11.42,11.8,1635.5,0
+MESO.US,D,20170213,000000,11.78,12.0982,11.74,11.9,4498.5,0
+MESO.US,D,20170214,000000,12,12.2,11.98,12.2,3691,0
+MESO.US,D,20170215,000000,12.2,12.3038,12.1998,12.24,1722.5,0
+MESO.US,D,20170216,000000,12.4,12.98,12.32,12.6424,20143.5,0
+MESO.US,D,20170217,000000,13.14,13.14,12.562,12.82,16879,0
+MESO.US,D,20170221,000000,12.88,13.16,12.88,12.98,11229.5,0
+MESO.US,D,20170222,000000,13.06,13.06,12.76,12.88,7877,0
+MESO.US,D,20170223,000000,12.96,13.1646,12.753,13.08,2858.5,0
+MESO.US,D,20170224,000000,13.18,13.18,12.8,12.8,7278.5,0
+MESO.US,D,20170227,000000,13.12,13.14,12.34,12.9456,11757.5,0
+MESO.US,D,20170228,000000,13,13.18,12.84,13.18,7395.5,0
+MESO.US,D,20170301,000000,13.32,13.54,13,13.22,8428,0
+MESO.US,D,20170302,000000,13.1,13.2478,12.86,13.04,32566.5,0
+MESO.US,D,20170303,000000,13.06,13.7,13.06,13.58,6080,0
+MESO.US,D,20170306,000000,13.52,13.7366,13.44,13.46,4370,0
+MESO.US,D,20170307,000000,13.72,15.0598,13.72,14.7228,44329,0
+MESO.US,D,20170308,000000,15.22,15.728,15.22,15.22,23591,0
+MESO.US,D,20170309,000000,15.52,15.52,14.14,14.3242,29053.5,0
+MESO.US,D,20170310,000000,15.5,15.5,14.66,14.7114,5866,0
+MESO.US,D,20170313,000000,14.95,15.56,14.94,15.54,15008,0
+MESO.US,D,20170314,000000,15.6,15.7398,15.3998,15.52,7258,0
+MESO.US,D,20170315,000000,15.98,15.98,15.44,15.9564,16016,0
+MESO.US,D,20170316,000000,16,16.18,15.9224,16.08,6794,0
+MESO.US,D,20170317,000000,16.08,16.58,16.027,16.22,17076,0
+MESO.US,D,20170320,000000,16.6,17.5,16.4,17.4,21644,0
+MESO.US,D,20170321,000000,17.9,19.0198,17.9,18.6,45528.5,0
+MESO.US,D,20170322,000000,18.4,18.4238,17.46,17.46,22729.5,0
+MESO.US,D,20170323,000000,17.8,19.02,17.78,18.58,24074,0
+MESO.US,D,20170324,000000,18.58,18.58,17.86,18.2,9599,0
+MESO.US,D,20170327,000000,17.7,17.72,17.2,17.3,15866.5,0
+MESO.US,D,20170328,000000,17.06,19,17.06,19,16583,0
+MESO.US,D,20170329,000000,19.56,19.56,17.7704,18.5264,8586,0
+MESO.US,D,20170330,000000,18.76,18.76,17.8,18.02,15504.5,0
+MESO.US,D,20170331,000000,17.9,17.96,17.2254,17.96,22840.5,0
+MESO.US,D,20170403,000000,17.7,18.02,17.68,17.88,11237,0
+MESO.US,D,20170404,000000,18.44,21.34,18.4,20.76,99336,0
+MESO.US,D,20170405,000000,21.5,21.5,19.1202,19.28,27171,0
+MESO.US,D,20170406,000000,19.556,19.6998,19.4,19.6,15632.5,0
+MESO.US,D,20170407,000000,19.4,19.4,18.2,19.1,21953.5,0
+MESO.US,D,20170410,000000,20.48,20.8,19.8402,20.38,38535,0
+MESO.US,D,20170411,000000,20.6,23.317,20.6,22.24,74648.5,0
+MESO.US,D,20170412,000000,22.22,22.578,21.34,21.56,11941.5,0
+MESO.US,D,20170413,000000,21.62,22.25,21.34,21.96,16547,0
+MESO.US,D,20170417,000000,22,22.1472,21.58,21.98,10114,0
+MESO.US,D,20170418,000000,21.68,22.4,21.46,22.38,14446,0
+MESO.US,D,20170419,000000,22.46,22.838,22.18,22.2,14414.5,0
+MESO.US,D,20170420,000000,22.04,23.22,21.5,23.22,8592,0
+MESO.US,D,20170421,000000,23.02,23.02,22.36,22.4,3172,0
+MESO.US,D,20170424,000000,24,24,23.12,23.16,21680,0
+MESO.US,D,20170425,000000,23.74,23.78,23.32,23.58,13781.5,0
+MESO.US,D,20170426,000000,24.02,25,23.84,24.72,30929.5,0
+MESO.US,D,20170427,000000,25,25,24.6,24.62,13809.5,0
+MESO.US,D,20170428,000000,24.42,24.42,23.48,23.8344,10841,0
+MESO.US,D,20170501,000000,23.9,24.04,23.4098,23.86,6580.5,0
+MESO.US,D,20170502,000000,23.88,23.88,22.64,23.06,28024.5,0
+MESO.US,D,20170503,000000,23.16,23.5144,22.82,22.88,7416,0
+MESO.US,D,20170504,000000,22.12,22.2562,20.5,21.38,44213.5,0
+MESO.US,D,20170505,000000,21.32,21.32,19.6,21,30724.5,0
+MESO.US,D,20170508,000000,20.64,20.64,19.86,20.28,25873.5,0
+MESO.US,D,20170509,000000,20.08,20.08,19.5,19.5,14616,0
+MESO.US,D,20170510,000000,19.5,19.908,19.4246,19.66,4119,0
+MESO.US,D,20170511,000000,19.54,19.54,18.88,19.24,9264.5,0
+MESO.US,D,20170512,000000,20.94,22.98,19.48,19.48,13963.5,0
+MESO.US,D,20170515,000000,19,19,18.1,18.64,19705.5,0
+MESO.US,D,20170516,000000,18.6,18.6,17.8,18.6,36313.5,0
+MESO.US,D,20170517,000000,18.36,18.36,17.38,17.92,38066.5,0
+MESO.US,D,20170518,000000,17.7,17.7,16.72,17.348,29710.5,0
+MESO.US,D,20170519,000000,17.52,18.006,17.52,17.98,16310,0
+MESO.US,D,20170522,000000,17.78,17.8,17.1602,17.66,12448.5,0
+MESO.US,D,20170523,000000,17.42,17.58,16.8042,17.26,10937.5,0
+MESO.US,D,20170524,000000,17.06,17.48,17.06,17.26,9374.5,0
+MESO.US,D,20170525,000000,16.74,16.76,15.6,15.8,44141.5,0
+MESO.US,D,20170526,000000,15.64,15.6484,15.38,15.38,6960.5,0
+MESO.US,D,20170530,000000,15.4,15.54,15.2034,15.46,6337,0
+MESO.US,D,20170531,000000,15.3,16.62,15.3,16,25652,0
+MESO.US,D,20170601,000000,15.58,16.07,15.58,15.7,16721.5,0
+MESO.US,D,20170602,000000,15.88,15.88,15.44,15.62,9250,0
+MESO.US,D,20170605,000000,15.62,17.06,15.46,16.14,11796.5,0
+MESO.US,D,20170606,000000,15.94,15.94,15.34,15.5,4309,0
+MESO.US,D,20170607,000000,15.76,16.54,15.2248,16.54,6044,0
+MESO.US,D,20170608,000000,16.82,19.28,16.28,17.74,27889.5,0
+MESO.US,D,20170609,000000,17.8,17.8,15.8658,16.2,15185.5,0
+MESO.US,D,20170612,000000,16.18,16.48,16.18,16.22,979,0
+MESO.US,D,20170613,000000,16,16.08,15.4,15.96,11546.5,0
+MESO.US,D,20170614,000000,16.06,16.16,15.7802,16.06,11989.5,0
+MESO.US,D,20170615,000000,15.78,15.78,15.6,15.6,2911.5,0
+MESO.US,D,20170616,000000,15.42,15.46,15.1654,15.3,7409.5,0
+MESO.US,D,20170619,000000,15.24,15.86,15.12,15.86,17126,0
+MESO.US,D,20170620,000000,15.98,16,15.48,15.48,21497.5,0
+MESO.US,D,20170621,000000,15.58,15.58,15.2,15.28,2818.5,0
+MESO.US,D,20170622,000000,15.32,15.76,15.24,15.76,18183,0
+MESO.US,D,20170623,000000,15.76,16.14,15.76,16.14,15944.5,0
+MESO.US,D,20170626,000000,16.02,16.16,15.92,16.02,4973.5,0
+MESO.US,D,20170627,000000,15.62,15.62,15.1,15.26,7932,0
+MESO.US,D,20170628,000000,15.5548,15.56,15.4602,15.5,3695.5,0
+MESO.US,D,20170629,000000,15.36,15.86,15.36,15.86,4590.5,0
+MESO.US,D,20170630,000000,15.9072,15.92,15.84,15.9,1676,0
+MESO.US,D,20170703,000000,16.14,17.1,16.14,16.72,13634,0
+MESO.US,D,20170705,000000,16.598,16.66,16.26,16.38,2500.5,0
+MESO.US,D,20170706,000000,16.08,16.1,15.8,15.88,2700,0
+MESO.US,D,20170707,000000,15.98,16.54,15.86,16.06,4721,0
+MESO.US,D,20170710,000000,16,16,15.1,15.438,32390,0
+MESO.US,D,20170711,000000,15.28,15.58,15.1,15.36,26326,0
+MESO.US,D,20170712,000000,15.02,15.56,15.02,15.34,40380,0
+MESO.US,D,20170713,000000,15.14,15.2884,15.14,15.18,3282,0
+MESO.US,D,20170714,000000,15.02,15.4144,15.02,15.24,5578,0
+MESO.US,D,20170717,000000,15.38,15.68,15.22,15.22,3557.5,0
+MESO.US,D,20170718,000000,15.28,15.56,15.2112,15.56,5797,0
+MESO.US,D,20170719,000000,15.52,15.66,15.32,15.34,3977.5,0
+MESO.US,D,20170720,000000,15.52,15.7,15.5,15.52,2834,0
+MESO.US,D,20170721,000000,15.36,15.4672,15.34,15.42,3006,0
+MESO.US,D,20170724,000000,15.26,15.26,15.033,15.12,5429.5,0
+MESO.US,D,20170725,000000,14.92,14.92,13.98,14.14,19931.5,0
+MESO.US,D,20170726,000000,14.22,14.367,13.9,14.22,10477,0
+MESO.US,D,20170727,000000,14.12,14.42,13.7,14.08,4564.5,0
+MESO.US,D,20170728,000000,14.38,14.38,13.98,14.12,2523.5,0
+MESO.US,D,20170731,000000,14,14.06,13.88,13.92,2056,0
+MESO.US,D,20170801,000000,13.9,13.956,13.9,13.9,1439.5,0
+MESO.US,D,20170802,000000,14.08,14.1,14,14,5827.5,0
+MESO.US,D,20170803,000000,14,14,13.9,13.9,6164,0
+MESO.US,D,20170804,000000,13.9,14.02,13.0272,13.12,15725,0
+MESO.US,D,20170807,000000,13.12,13.64,13.12,13.64,2604,0
+MESO.US,D,20170808,000000,13.54,13.54,13.2,13.28,3425,0
+MESO.US,D,20170809,000000,13.24,13.98,13.24,13.98,4334.5,0
+MESO.US,D,20170810,000000,13.66,14.4,13.66,14.4,5420,0
+MESO.US,D,20170811,000000,14.5,14.5,14.16,14.26,4813.5,0
+MESO.US,D,20170814,000000,14.22,14.26,14.08,14.12,4520.5,0
+MESO.US,D,20170815,000000,14.12,14.12,13.98,13.98,255,0
+MESO.US,D,20170816,000000,14.1,14.6296,14.1,14.44,10175.5,0
+MESO.US,D,20170817,000000,14.5238,14.92,14.5238,14.82,4988.5,0
+MESO.US,D,20170818,000000,14.68,14.68,14.38,14.44,3365,0
+MESO.US,D,20170821,000000,14.38,14.38,13.52,13.78,5107.5,0
+MESO.US,D,20170822,000000,13.54,13.54,13.2214,13.48,8651,0
+MESO.US,D,20170823,000000,13.4,13.42,13.1,13.38,12695.5,0
+MESO.US,D,20170824,000000,13.2,13.26,12.54,12.98,30479.5,0
+MESO.US,D,20170829,000000,12.2,12.8,11.28,12.78,48187.5,0
+MESO.US,D,20170830,000000,12.04,13.06,11.86,12.48,58444,0
+MESO.US,D,20170831,000000,11.66,12.5108,11.2,11.82,84984.5,0
+MESO.US,D,20170901,000000,12.7918,13.1,11.82,12,56944.5,0
+MESO.US,D,20170905,000000,12.4806,12.598,12.264,12.32,14496,0
+MESO.US,D,20170906,000000,12.3,12.74,12.3,12.74,36849.5,0
+MESO.US,D,20170907,000000,12.4,12.44,12,12.04,26129.5,0
+MESO.US,D,20170908,000000,12.3,12.3,11.7656,11.7656,11699,0
+MESO.US,D,20170911,000000,11.76,11.898,11.44,11.72,17312,0
+MESO.US,D,20170912,000000,11.56,11.56,11.24,11.34,13471,0
+MESO.US,D,20170913,000000,11.2402,11.2402,10.84,11.24,9482,0
+MESO.US,D,20170914,000000,11.24,11.32,10.78,11.1,7087,0
+MESO.US,D,20170915,000000,10.92,11.06,10.84,11,7828.5,0
+MESO.US,D,20170918,000000,10.9616,11.078,10.58,10.8,10739.5,0
+MESO.US,D,20170919,000000,11.146,11.146,10.75,10.92,4631,0
+MESO.US,D,20170920,000000,10.8,11.2436,10.7034,10.9,15369,0
+MESO.US,D,20170921,000000,10.9,10.94,10.8,10.92,4130.5,0
+MESO.US,D,20170922,000000,10.7914,11.02,10.7398,10.94,2642.5,0
+MESO.US,D,20170925,000000,10.86,11.28,10.86,11.18,16088.5,0
+MESO.US,D,20170926,000000,11.02,11.02,10.62,10.84,207367.5,0
+MESO.US,D,20170927,000000,10.82,11.04,10.66,11.02,14456,0
+MESO.US,D,20170928,000000,10.66,10.9126,10.64,10.88,6585.5,0
+MESO.US,D,20170929,000000,10.918,10.96,10.8434,10.96,5075.5,0
+MESO.US,D,20171002,000000,11.04,11.76,11,11.6,37768.5,0
+MESO.US,D,20171003,000000,11.46,11.8,11.3,11.54,23027,0
+MESO.US,D,20171004,000000,12,12.18,11.82,12.0382,23645,0
+MESO.US,D,20171005,000000,11.9,12.9,11.9,12.9,24658.5,0
+MESO.US,D,20171006,000000,12.68,12.68,11.986,12.3,24388.5,0
+MESO.US,D,20171009,000000,12.22,12.2256,11.72,12.18,24270.5,0
+MESO.US,D,20171010,000000,12.8,13.5,12.8,13.4168,23370.5,0
+MESO.US,D,20171011,000000,13.28,13.54,13.06,13.54,13642.5,0
+MESO.US,D,20171012,000000,13.8,14.308,13.8,14.1416,24808.5,0
+MESO.US,D,20171013,000000,14.4,14.8998,14.4,14.46,29598,0
+MESO.US,D,20171016,000000,14.2762,14.5,14.12,14.22,11764,0
+MESO.US,D,20171017,000000,14.08,14.08,13.6,13.74,7231,0
+MESO.US,D,20171018,000000,13.42,13.62,13.4,13.62,10957.5,0
+MESO.US,D,20171019,000000,13.44,13.6,13.31,13.48,3997,0
+MESO.US,D,20171020,000000,13.2,13.34,12.9218,13.08,5026.5,0
+MESO.US,D,20171023,000000,12.88,13.32,12.88,13.28,12288.5,0
+MESO.US,D,20171024,000000,13.18,13.18,12.1202,12.48,13939,0
+MESO.US,D,20171025,000000,11.94,11.94,11.2178,11.44,22299.5,0
+MESO.US,D,20171026,000000,11.28,11.28,10.88,11,18274,0
+MESO.US,D,20171027,000000,11.2,11.2,10.78,10.86,12394,0
+MESO.US,D,20171030,000000,10.74,10.8,10.34,10.56,9465,0
+MESO.US,D,20171031,000000,10.42,10.44,10.32,10.4,4683,0
+MESO.US,D,20171101,000000,10.42,10.744,10.42,10.74,19257.5,0
+MESO.US,D,20171102,000000,10.76,10.8166,10.54,10.6,13749.5,0
+MESO.US,D,20171103,000000,10.34,10.42,10.2,10.26,18942.5,0
+MESO.US,D,20171106,000000,10.1,10.18,9.78,9.98,11049.5,0
+MESO.US,D,20171107,000000,9.82,10.02,9.82,10,4064,0
+MESO.US,D,20171108,000000,9.94,10,9.5924,10,24066.5,0
+MESO.US,D,20171109,000000,9.9,10.1,9.8,10.02,12064,0
+MESO.US,D,20171110,000000,9.9,10.9558,9.8,10.48,32106,0
+MESO.US,D,20171113,000000,10.502,11.1096,10.502,10.7,19264.5,0
+MESO.US,D,20171114,000000,10.82,10.8998,10.8,10.802,8951,0
+MESO.US,D,20171115,000000,10.6,10.6,9.8,10,39868.5,0
+MESO.US,D,20171116,000000,9.8,9.84,9.6,9.82,15899,0
+MESO.US,D,20171117,000000,10.14,10.3198,10.024,10.06,8161,0
+MESO.US,D,20171120,000000,10.12,10.6372,10.0802,10.1,15157.5,0
+MESO.US,D,20171121,000000,10,10.02,9.64,9.98,8556,0
+MESO.US,D,20171122,000000,9.8,10.06,9.8,10,7306.5,0
+MESO.US,D,20171124,000000,9.9,9.98,9.72,9.84,4382,0
+MESO.US,D,20171127,000000,9.7,10.18,9.7,10.18,17422,0
+MESO.US,D,20171128,000000,9.9,10.06,9.78,9.8778,20079.5,0
+MESO.US,D,20171129,000000,10.16,10.16,9.84,9.92,2464.5,0
+MESO.US,D,20171130,000000,10.2,10.5,10.2,10.44,12660,0
+MESO.US,D,20171201,000000,10.3202,10.42,10.238,10.34,8298,0
+MESO.US,D,20171204,000000,10.02,10.22,9.9296,10.12,16464.5,0
+MESO.US,D,20171205,000000,10.4,10.4,10.0548,10.1998,3346,0
+MESO.US,D,20171206,000000,10.28,10.3,10.08,10.29,8594.5,0
+MESO.US,D,20171207,000000,10.3,10.48,10.082,10.46,19546.5,0
+MESO.US,D,20171208,000000,10.46,11.5,10.3,10.6,35412.5,0
+MESO.US,D,20171211,000000,10.78,11.38,10.54,10.64,22419,0
+MESO.US,D,20171212,000000,10.7,10.9,10.64,10.76,13971.5,0
+MESO.US,D,20171213,000000,10.92,10.9998,10.72,10.92,23073.5,0
+MESO.US,D,20171214,000000,10.7,11,10.6402,10.8,21277.5,0
+MESO.US,D,20171215,000000,11,11.18,10.64,10.96,25301.5,0
+MESO.US,D,20171218,000000,11.9,13.4064,10.96,12.64,110526,0
+MESO.US,D,20171219,000000,12.76,13.3,11.3,11.42,55486.5,0
+MESO.US,D,20171220,000000,11.5,11.64,11.3,11.3,39375.5,0
+MESO.US,D,20171221,000000,11.86,12.04,11.32,11.48,45280.5,0
+MESO.US,D,20171222,000000,11.5276,12.1,11.52,11.68,10770.5,0
+MESO.US,D,20171226,000000,11.74,12.098,11.6,11.8,32156,0
+MESO.US,D,20171227,000000,11.9672,12.36,11.91,12,26844,0
+MESO.US,D,20171228,000000,11.82,11.96,11.62,11.6602,12358,0
+MESO.US,D,20171229,000000,11.76,11.8274,11.5002,11.68,22895,0
+MESO.US,D,20180102,000000,11.7,11.96,11.66,11.68,18060.5,0
+MESO.US,D,20180103,000000,11.58,11.6,11.5,11.6,16859.5,0
+MESO.US,D,20180104,000000,11.74,12,11.7002,11.95,13078.5,0
+MESO.US,D,20180105,000000,12.58,12.58,11.66,11.9,19593,0
+MESO.US,D,20180108,000000,11.8,11.9196,11.3962,11.48,24784.5,0
+MESO.US,D,20180109,000000,11.7,11.7,11.2,11.28,15016,0
+MESO.US,D,20180110,000000,11.2,11.54,11.1354,11.48,17860.5,0
+MESO.US,D,20180111,000000,11.38,11.6,11.2016,11.2802,18972,0
+MESO.US,D,20180112,000000,11.46,12.1,11.46,11.78,45527,0
+MESO.US,D,20180116,000000,12.2,12.2,11.58,11.66,27543,0
+MESO.US,D,20180117,000000,11.8,12,11.7,11.9,21037.5,0
+MESO.US,D,20180118,000000,11.96,12.16,11.82,11.92,25072,0
+MESO.US,D,20180119,000000,11.8,12.1,11.6,11.78,52748.5,0
+MESO.US,D,20180122,000000,12.18,12.18,11.32,11.58,45241,0
+MESO.US,D,20180123,000000,11.76,11.76,11.4,11.49,8834,0
+MESO.US,D,20180124,000000,11.96,11.98,11.24,11.6,23069,0
+MESO.US,D,20180125,000000,11.8,11.8,11.2782,11.32,17663,0
+MESO.US,D,20180126,000000,11.6,11.64,11.36,11.64,8855.5,0
+MESO.US,D,20180129,000000,11.56,11.56,11.102,11.3,11443,0
+MESO.US,D,20180130,000000,11.1,11.2,11,11.08,20822,0
+MESO.US,D,20180131,000000,11,11.04,10.6602,10.82,10231,0
+MESO.US,D,20180201,000000,10.9,11.26,10.9,11,12223,0
+MESO.US,D,20180202,000000,10.84,11.1198,10.8,10.8,11816.5,0
+MESO.US,D,20180205,000000,10.8,10.92,10.3,10.8,25055.5,0
+MESO.US,D,20180206,000000,10.5,10.5,10.1,10.32,21915.5,0
+MESO.US,D,20180207,000000,10.26,10.96,10.26,10.5,42907,0
+MESO.US,D,20180208,000000,10.28,10.58,10.28,10.28,7401,0
+MESO.US,D,20180209,000000,10.36,10.36,9.7874,10.18,25368.5,0
+MESO.US,D,20180212,000000,10.02,10.19,9.64,9.9,12114,0
+MESO.US,D,20180213,000000,9.82,9.8894,9.48,9.82,32428,0
+MESO.US,D,20180214,000000,9.92,10.32,9.8798,10.16,26501,0
+MESO.US,D,20180215,000000,10.3,10.618,10.3,10.42,8822,0
+MESO.US,D,20180216,000000,10.24,10.469,10.13,10.1916,16845,0
+MESO.US,D,20180220,000000,10.54,10.7514,10.54,10.54,23663.5,0
+MESO.US,D,20180221,000000,10.7,11.1598,10.7,10.86,32395.5,0
+MESO.US,D,20180222,000000,12.2,12.38,11.5,12.16,178793.5,0
+MESO.US,D,20180223,000000,13.02,13.02,12.16,12.38,39021.5,0
+MESO.US,D,20180226,000000,12.9,14.66,12.9,14.6,78690.5,0
+MESO.US,D,20180227,000000,14.6,14.62,13.72,13.76,60803,0
+MESO.US,D,20180228,000000,14.9,15.52,14.06,14.52,135911,0
+MESO.US,D,20180301,000000,15.2,15.578,14.96,15.02,41582,0
+MESO.US,D,20180302,000000,15.36,15.36,14.642,15.2,29469,0
+MESO.US,D,20180305,000000,15.1,15.54,15.1,15.44,38527,0
+MESO.US,D,20180306,000000,15.44,15.44,14.242,14.5,55493,0
+MESO.US,D,20180307,000000,14.68,15.28,14.66,15.24,23031,0
+MESO.US,D,20180308,000000,14.2,14.52,13.9,13.98,70212.5,0
+MESO.US,D,20180309,000000,13.8,13.86,13.4,13.46,66631.5,0
+MESO.US,D,20180312,000000,13.08,13.54,13.0662,13.42,32186,0
+MESO.US,D,20180313,000000,13.38,13.38,12.7444,12.84,33828,0
+MESO.US,D,20180314,000000,13.06,13.3956,12.96,13.22,20958.5,0
+MESO.US,D,20180315,000000,13.22,13.38,13.0802,13.18,10276.5,0
+MESO.US,D,20180316,000000,13.3,13.48,13.18,13.34,53679,0
+MESO.US,D,20180319,000000,13.2,13.2,12.78,12.96,6570.5,0
+MESO.US,D,20180320,000000,12.96,12.96,12.622,12.84,7400.5,0
+MESO.US,D,20180321,000000,12.62,12.723,12.18,12.22,26229,0
+MESO.US,D,20180322,000000,12,12.24,11.92,12.12,39651,0
+MESO.US,D,20180323,000000,12.3,12.3,11.26,11.32,25340.5,0
+MESO.US,D,20180326,000000,11.6,11.92,11.356,11.9,47449.5,0
+MESO.US,D,20180327,000000,11.7,11.94,11.5118,11.78,19609,0
+MESO.US,D,20180328,000000,11.62,11.8,11.48,11.52,17032.5,0
+MESO.US,D,20180329,000000,11.52,11.6,11.42,11.56,7884,0
+MESO.US,D,20180402,000000,11.58,11.58,11.022,11.16,11948,0
+MESO.US,D,20180403,000000,11.08,11.14,10.8,10.84,16576.5,0
+MESO.US,D,20180404,000000,10.8,10.96,10.74,10.96,10344,0
+MESO.US,D,20180405,000000,11.22,11.34,11.0996,11.26,14261,0
+MESO.US,D,20180406,000000,11.26,11.62,11.24,11.34,15940,0
+MESO.US,D,20180409,000000,11.46,11.64,11,11.1,15340,0
+MESO.US,D,20180410,000000,11.3,11.6,11.16,11.6,11852,0
+MESO.US,D,20180411,000000,12.02,12.163,12.02,12.02,104199,0
+MESO.US,D,20180412,000000,12.08,12.68,12.08,12.42,52690.5,0
+MESO.US,D,20180413,000000,12.52,12.5202,12.08,12.2,14118.5,0
+MESO.US,D,20180416,000000,12.16,12.478,12,12.2,6715,0
+MESO.US,D,20180417,000000,12.2744,12.378,12.01,12.2,16127,0
+MESO.US,D,20180418,000000,12.2088,12.28,11.9396,11.98,11590.5,0
+MESO.US,D,20180419,000000,11.86,11.86,11.38,11.76,11446.5,0
+MESO.US,D,20180420,000000,11.64,11.64,11.38,11.38,4418.5,0
+MESO.US,D,20180423,000000,11.24,11.24,11.08,11.22,8348,0
+MESO.US,D,20180424,000000,11.22,11.22,10.94,10.98,14108.5,0
+MESO.US,D,20180425,000000,11.06,11.158,10.88,11.08,12268,0
+MESO.US,D,20180426,000000,11.2,11.42,11.16,11.24,12381,0
+MESO.US,D,20180427,000000,11.3,11.558,11.1,11.42,11626,0
+MESO.US,D,20180430,000000,11.4,11.4,10.96,11,12044.5,0
+MESO.US,D,20180501,000000,11.22,11.3,11.06,11.26,2715.5,0
+MESO.US,D,20180502,000000,11.28,11.54,11.262,11.262,5341.5,0
+MESO.US,D,20180503,000000,11.28,11.66,11.222,11.4,11910.5,0
+MESO.US,D,20180504,000000,11.4,11.46,11.2052,11.46,8877.5,0
+MESO.US,D,20180507,000000,11.44,11.48,11,11.1,12356.5,0
+MESO.US,D,20180508,000000,11.3,11.4,11.12,11.12,11774,0
+MESO.US,D,20180509,000000,11.16,11.22,11.04,11.2,7418,0
+MESO.US,D,20180510,000000,11.28,11.28,10.96,11.02,8850.5,0
+MESO.US,D,20180511,000000,11,11.08,10.92,11.08,7549.5,0
+MESO.US,D,20180514,000000,11.1,11.3,11,11.02,7425,0
+MESO.US,D,20180515,000000,10.86,10.86,10.5002,10.54,9395,0
+MESO.US,D,20180516,000000,10.6396,10.71,10.52,10.68,8872,0
+MESO.US,D,20180517,000000,10.86,10.86,10.48,10.66,9001.5,0
+MESO.US,D,20180518,000000,11.04,11.138,10.82,11.06,9457.5,0
+MESO.US,D,20180521,000000,11.1,11.4,11.08,11.24,20252,0
+MESO.US,D,20180522,000000,11.5,12.3146,11.5,12.18,57471.5,0
+MESO.US,D,20180523,000000,12.3,12.598,11.96,12.16,20342,0
+MESO.US,D,20180524,000000,11.8,11.8,11.34,11.38,8606,0
+MESO.US,D,20180525,000000,11.4,11.56,11.336,11.54,7130.5,0
+MESO.US,D,20180529,000000,11.48,11.48,10.9496,11.1,16651,0
+MESO.US,D,20180530,000000,11.1,12.41,11.1,11.84,38961,0
+MESO.US,D,20180531,000000,11.48,11.638,10.902,11.36,41240.5,0
+MESO.US,D,20180601,000000,11.22,11.44,11.22,11.42,26133,0
+MESO.US,D,20180604,000000,11.56,11.58,11.3214,11.5,5775.5,0
+MESO.US,D,20180605,000000,11.68,12.08,11.47,11.74,13305,0
+MESO.US,D,20180606,000000,11.76,11.94,11.2,11.24,21598.5,0
+MESO.US,D,20180607,000000,12.04,13.0848,11.7,12.36,97370,0
+MESO.US,D,20180608,000000,12.16,12.16,11.9454,12.16,38838,0
+MESO.US,D,20180611,000000,12.18,12.9168,12.18,12.24,29665.5,0
+MESO.US,D,20180612,000000,12.4,12.4,11.82,11.82,60547.5,0
+MESO.US,D,20180613,000000,11.82,11.82,11.4636,11.678,40877,0
+MESO.US,D,20180614,000000,11.6,11.6,11.24,11.5,41480.5,0
+MESO.US,D,20180615,000000,11.4,11.8,11.28,11.6,31455,0
+MESO.US,D,20180618,000000,11.46,11.6,11.2,11.48,24584,0
+MESO.US,D,20180619,000000,11.26,11.26,10.9,11.08,26518,0
+MESO.US,D,20180620,000000,11.38,11.38,11,11.08,18823.5,0
+MESO.US,D,20180621,000000,12.88,13.3122,11.782,12.12,142207,0
+MESO.US,D,20180622,000000,12.22,12.22,11.502,11.72,73290,0
+MESO.US,D,20180625,000000,11.64,11.74,11.3056,11.54,30014,0
+MESO.US,D,20180626,000000,11.32,11.34,11.042,11.18,46279,0
+MESO.US,D,20180627,000000,11.02,11.18,10.842,11,44577,0
+MESO.US,D,20180628,000000,11.18,11.18,10.74,10.74,24604,0
+MESO.US,D,20180629,000000,10.74,11.2,10.74,11,14639,0
+MESO.US,D,20180702,000000,11.24,12.1,11.24,12.1,25630.5,0
+MESO.US,D,20180703,000000,12.1,12.1,11.5416,11.74,28471.5,0
+MESO.US,D,20180705,000000,11.56,11.72,11.2688,11.5,35227,0
+MESO.US,D,20180706,000000,11.8,11.96,11.7,11.9526,25024.5,0
+MESO.US,D,20180709,000000,11.86,12.1,11.86,11.98,16874.5,0
+MESO.US,D,20180710,000000,11.88,11.96,11.8,11.96,14376.5,0
+MESO.US,D,20180711,000000,11.82,12.08,11.5,12,35514.5,0
+MESO.US,D,20180712,000000,12,12,11.74,11.86,26626.5,0
+MESO.US,D,20180713,000000,11.66,11.8,11.44,11.56,26671,0
+MESO.US,D,20180716,000000,11.56,12.52,11.56,12,32615.5,0
+MESO.US,D,20180717,000000,12.56,14.1,12.34,13.5,173517.5,0
+MESO.US,D,20180718,000000,13.98,14,13.02,13.02,84383.5,0
+MESO.US,D,20180719,000000,13.02,13.34,12.8842,13.14,35683,0
+MESO.US,D,20180720,000000,13.38,13.4,13.24,13.24,22964.5,0
+MESO.US,D,20180723,000000,13.44,14.4,13.44,14.24,122356,0
+MESO.US,D,20180724,000000,14.1,14.19,13.68,14.02,72134,0
+MESO.US,D,20180725,000000,13.78,13.78,12.82,13.44,40006.5,0
+MESO.US,D,20180726,000000,13.26,13.58,12.8,13.48,91411,0
+MESO.US,D,20180727,000000,13.68,14.04,13.6,13.8,46863.5,0
+MESO.US,D,20180730,000000,13.8,14.548,13.622,14.16,88310.5,0
+MESO.US,D,20180731,000000,14.14,14.26,13.88,14.2,37011.5,0
+MESO.US,D,20180801,000000,14.2,14.2,13.56,13.74,28167,0
+MESO.US,D,20180802,000000,13.58,13.58,13.0202,13.1,18978,0
+MESO.US,D,20180803,000000,13.4,13.4,12.56,12.84,28835,0
+MESO.US,D,20180806,000000,12.8,12.96,12.8,12.8,10245.5,0
+MESO.US,D,20180807,000000,12.8,12.96,12.7,12.7,15585.5,0
+MESO.US,D,20180808,000000,12.38,12.632,12.22,12.38,28352.5,0
+MESO.US,D,20180809,000000,12.54,12.74,12.5,12.6,16106,0
+MESO.US,D,20180810,000000,12.7,12.7,12.48,12.6,19148.5,0
+MESO.US,D,20180813,000000,12.42,12.42,12.1,12.3,20997.5,0
+MESO.US,D,20180814,000000,12,12.3,12,12.2,14894.5,0
+MESO.US,D,20180815,000000,12.06,12.06,11.74,11.86,17148.5,0
+MESO.US,D,20180816,000000,11.74,12.26,11.73,11.82,9539.5,0
+MESO.US,D,20180817,000000,11.62,13.0002,11.3,12.6,206503,0
+MESO.US,D,20180820,000000,12.7,12.7,11.7,11.96,65510,0
+MESO.US,D,20180821,000000,11.7,12,11.5822,11.72,40846,0
+MESO.US,D,20180822,000000,11.9,12.1198,11.821,12,33574.5,0
+MESO.US,D,20180823,000000,11.8,11.9,11.648,11.84,19002,0
+MESO.US,D,20180824,000000,11.82,11.96,11.8,11.9,26185,0
+MESO.US,D,20180827,000000,12.16,12.2,11.96,12.02,23104,0
+MESO.US,D,20180828,000000,12.18,12.18,11.45,11.6,37058.5,0
+MESO.US,D,20180829,000000,11.56,12.038,11.5548,11.96,39578,0
+MESO.US,D,20180830,000000,12.6,12.6,12.1394,12.22,41853.5,0
+MESO.US,D,20180831,000000,12.22,12.22,11.88,12.16,29320.5,0
+MESO.US,D,20180904,000000,12.4,12.9428,12.24,12.54,24920.5,0
+MESO.US,D,20180905,000000,12.32,12.34,11.82,12.08,34100,0
+MESO.US,D,20180906,000000,12,12.2352,11.9178,12.075,19873.5,0
+MESO.US,D,20180907,000000,11.92,12.12,11.7,11.96,22600.5,0
+MESO.US,D,20180910,000000,11.84,12.0608,11.6,11.7,11673,0
+MESO.US,D,20180911,000000,11.6,11.88,11.402,11.82,15361.5,0
+MESO.US,D,20180912,000000,11.96,12,11.64,11.92,11981,0
+MESO.US,D,20180913,000000,11.9,11.9616,11.76,11.86,8027.5,0
+MESO.US,D,20180914,000000,12.2,12.2,11.72,12.16,11353.5,0
+MESO.US,D,20180917,000000,12.12,12.46,12.12,12.22,17039,0
+MESO.US,D,20180918,000000,12.16,12.42,12.14,12.2944,13598,0
+MESO.US,D,20180919,000000,12.58,13.16,12.3836,12.8592,61040.5,0
+MESO.US,D,20180920,000000,13.5,13.5,12.98,13.26,47122,0
+MESO.US,D,20180921,000000,13.5,14.3,13.395,13.4,122092.5,0
+MESO.US,D,20180924,000000,13.56,13.76,13.24,13.76,22231,0
+MESO.US,D,20180925,000000,13.8,14.2998,13.6616,14.2514,64955,0
+MESO.US,D,20180926,000000,14.48,15.92,14.4002,15.9,86902.5,0
+MESO.US,D,20180927,000000,15.68,15.8,14.94,15.22,161013.5,0
+MESO.US,D,20180928,000000,15.24,16.5364,15.24,16.32,138005.5,0
+MESO.US,D,20181001,000000,16.7,17.56,16.64,17.2,115079,0
+MESO.US,D,20181002,000000,15.5,15.5,14.06,14.14,198042.5,0
+MESO.US,D,20181003,000000,14.86,15.36,14.86,15.27,49195.5,0
+MESO.US,D,20181004,000000,15.5,16.04,15.2324,15.36,48784.5,0
+MESO.US,D,20181005,000000,15.32,15.32,14.3002,14.42,34392.5,0
+MESO.US,D,20181008,000000,14.66,14.94,14.38,14.6,20947,0
+MESO.US,D,20181009,000000,14.34,14.78,14.34,14.68,15252,0
+MESO.US,D,20181010,000000,14.92,15.02,14.36,14.44,37319.5,0
+MESO.US,D,20181011,000000,14.18,14.2026,13.56,13.78,31655,0
+MESO.US,D,20181012,000000,14.02,14.7182,14.02,14.38,24780,0
+MESO.US,D,20181015,000000,14.92,14.92,14.38,14.4,12032,0
+MESO.US,D,20181016,000000,14.42,15.22,14.42,14.76,10899,0
+MESO.US,D,20181017,000000,14.76,14.8856,14.14,14.52,13097.5,0
+MESO.US,D,20181018,000000,14.38,14.62,14.04,14.1,8917.5,0
+MESO.US,D,20181019,000000,14.1,14.4846,13.64,13.64,16530.5,0
+MESO.US,D,20181022,000000,13.58,13.58,13.02,13.5,19177,0
+MESO.US,D,20181023,000000,13.24,13.41,12.84,13.26,6620.5,0
+MESO.US,D,20181024,000000,13.28,13.4,12.4,12.58,39257,0
+MESO.US,D,20181025,000000,12.12,12.9,12.12,12.8,20996,0
+MESO.US,D,20181026,000000,12.66,12.88,12.34,12.7,15875.5,0
+MESO.US,D,20181029,000000,12.72,13.1,12.52,12.66,12556.5,0
+MESO.US,D,20181030,000000,13,13.46,13,13.4,19004,0
+MESO.US,D,20181031,000000,13.64,14.28,13.64,14.1,23326.5,0
+MESO.US,D,20181101,000000,14.5,15,14.34,14.52,32348.5,0
+MESO.US,D,20181102,000000,14.5,15,14.08,14.36,39197,0
+MESO.US,D,20181105,000000,14.3,15,14.3,14.9,54972.5,0
+MESO.US,D,20181106,000000,14.8,15.16,14.8,15.16,28055,0
+MESO.US,D,20181107,000000,15.6,16.3,15.5,16.2,67603.5,0
+MESO.US,D,20181108,000000,15.36,15.5,14.72,14.78,32691,0
+MESO.US,D,20181109,000000,15.3,15.8,14.74,15.16,60944,0
+MESO.US,D,20181112,000000,11.94,12,10.26,10.96,135265.5,0
+MESO.US,D,20181113,000000,10.5,11,10.04,10.2,62028.5,0
+MESO.US,D,20181114,000000,10,10.2606,9.632,9.86,47600.5,0
+MESO.US,D,20181115,000000,9.9,10.44,9.8602,10.2,28275,0
+MESO.US,D,20181116,000000,10,10.28,10,10.2,21349,0
+MESO.US,D,20181119,000000,10.16,10.2176,9.4,9.64,42176,0
+MESO.US,D,20181120,000000,9.34,9.54,9.16,9.26,33119,0
+MESO.US,D,20181121,000000,9.4802,9.9,9.2,9.38,34710,0
+MESO.US,D,20181123,000000,9.2,9.68,9.18,9.54,4553.5,0
+MESO.US,D,20181126,000000,9.6,10.1,9.56,9.9,29418.5,0
+MESO.US,D,20181127,000000,9.88,9.88,9.4,9.58,11117.5,0
+MESO.US,D,20181128,000000,9.44,9.86,9.32,9.66,21695.5,0
+MESO.US,D,20181129,000000,9.42,9.82,9.42,9.72,8098.5,0
+MESO.US,D,20181130,000000,9.72,9.72,9.5,9.72,10323,0
+MESO.US,D,20181203,000000,9.72,9.86,9.4,9.51,40098.5,0
+MESO.US,D,20181204,000000,9.4,9.58,8.94,9.32,21160.5,0
+MESO.US,D,20181206,000000,9.2,9.2,8.4,9.06,22699,0
+MESO.US,D,20181207,000000,9.1188,9.2,8.72,8.9,26683.5,0
+MESO.US,D,20181210,000000,8.72,8.88,8.4,8.5,20861.5,0
+MESO.US,D,20181211,000000,8.46,8.5,8,8.24,38385,0
+MESO.US,D,20181212,000000,8.24,8.58,8,8.48,22373.5,0
+MESO.US,D,20181213,000000,9.18,9.18,8.5754,8.8,29179.5,0
+MESO.US,D,20181214,000000,8.76,8.76,8.16,8.2518,22542,0
+MESO.US,D,20181217,000000,8.08,8.3008,8,8,38336.5,0
+MESO.US,D,20181218,000000,8,8.14,7.46,7.66,34375.5,0
+MESO.US,D,20181219,000000,7.98,8.0862,7.66,7.82,15533,0
+MESO.US,D,20181220,000000,7.66,7.712,7.2,7.5,22288.5,0
+MESO.US,D,20181221,000000,7.4,7.5214,6.94,7.02,26794,0
+MESO.US,D,20181224,000000,6.7,7.2,6.7,7.08,11178.5,0
+MESO.US,D,20181226,000000,7,7.3,7,7.2,36138.5,0
+MESO.US,D,20181227,000000,7.5,7.6,6.997,7.2,24578.5,0
+MESO.US,D,20181228,000000,7.8,8.48,7.8,7.9,91525,0
+MESO.US,D,20181231,000000,8.28,8.4,7.92,8.24,41090,0
+MESO.US,D,20190102,000000,8.6,9.2,8.5478,8.98,35520,0
+MESO.US,D,20190103,000000,8.96,9.06,8.6,9.06,23733,0
+MESO.US,D,20190104,000000,9.0962,9.52,9,9.4,23864,0
+MESO.US,D,20190107,000000,9.5,9.84,9.4,9.52,27508.5,0
+MESO.US,D,20190108,000000,9.6,9.82,9.54,9.72,7580,0
+MESO.US,D,20190109,000000,9.86,9.9,9.68,9.76,15629,0
+MESO.US,D,20190110,000000,9.6,9.62,9.22,9.24,19984.5,0
+MESO.US,D,20190111,000000,9.38,9.6,9.3,9.552,8140,0
+MESO.US,D,20190114,000000,9.36,9.54,9.2,9.42,8250.5,0
+MESO.US,D,20190115,000000,9.44,9.4734,9.3,9.4,10804.5,0
+MESO.US,D,20190116,000000,9.52,9.92,9.52,9.64,19223.5,0
+MESO.US,D,20190117,000000,9.6,9.6,9.1002,9.56,9591.5,0
+MESO.US,D,20190118,000000,9.74,9.8776,9.4,9.44,19956,0
+MESO.US,D,20190122,000000,9.38,9.5398,9.24,9.38,10351,0
+MESO.US,D,20190123,000000,9.54,9.8,9.44,9.56,9374.5,0
+MESO.US,D,20190124,000000,9.46,9.56,9.4082,9.42,3921.5,0
+MESO.US,D,20190125,000000,9.38,9.56,9.22,9.48,22490.5,0
+MESO.US,D,20190128,000000,9.38,9.5138,9.12,9.2,27014,0
+MESO.US,D,20190129,000000,9.16,9.3,8.96,9.16,8104,0
+MESO.US,D,20190130,000000,9.16,9.42,8.8818,9.08,32451.5,0
+MESO.US,D,20190131,000000,8.98,9.14,8.8,8.82,27573,0
+MESO.US,D,20190201,000000,8.9,8.9576,8.44,8.88,21990,0
+MESO.US,D,20190204,000000,8.88,8.88,8.5,8.62,18985.5,0
+MESO.US,D,20190205,000000,8.6,8.94,8.49,8.642,33388.5,0
+MESO.US,D,20190206,000000,8.92,8.92,8.51,8.52,27377.5,0
+MESO.US,D,20190207,000000,8.62,8.62,8.36,8.44,12393.5,0
+MESO.US,D,20190208,000000,8.28,8.54,8.28,8.54,13052,0
+MESO.US,D,20190211,000000,8.66,8.66,8.36,8.4,18985,0
+MESO.US,D,20190212,000000,8.505,8.505,8.28,8.44,11417,0
+MESO.US,D,20190213,000000,8.52,8.6,8.4002,8.54,19677,0
+MESO.US,D,20190214,000000,8.4,8.5,8.36,8.46,9867.5,0
+MESO.US,D,20190215,000000,8.42,8.62,8.4,8.46,5303,0
+MESO.US,D,20190219,000000,8.72,8.72,8.3,8.4,22125.5,0
+MESO.US,D,20190220,000000,8.74,8.74,8.5,8.52,32984.5,0
+MESO.US,D,20190221,000000,8.64,8.64,8.3,8.38,35214,0
+MESO.US,D,20190222,000000,8.44,8.96,8.42,8.88,37544,0
+MESO.US,D,20190225,000000,9.22,9.28,9,9.04,40937,0
+MESO.US,D,20190226,000000,9.02,9.5736,8.94,9.32,40553,0
+MESO.US,D,20190227,000000,9.32,9.32,9.08,9.26,15751.5,0
+MESO.US,D,20190228,000000,9.16,9.16,8.7,8.76,20744.5,0
+MESO.US,D,20190301,000000,8.96,9.22,8.657,8.66,18205,0
+MESO.US,D,20190304,000000,8.66,8.66,8.46,8.52,14324,0
+MESO.US,D,20190305,000000,8.64,8.849,8.56,8.7,12695,0
+MESO.US,D,20190306,000000,8.76,8.76,8.38,8.48,17247.5,0
+MESO.US,D,20190307,000000,8.56,8.6,8.42,8.5,11943,0
+MESO.US,D,20190308,000000,8.5,8.54,8.36,8.5,7246,0
+MESO.US,D,20190311,000000,8.5,8.56,8.4,8.44,25040.5,0
+MESO.US,D,20190312,000000,8.54,8.74,8.34,8.64,34461.5,0
+MESO.US,D,20190313,000000,8.64,9.1,8.6,8.88,52146,0
+MESO.US,D,20190314,000000,8.8,8.8,8.6,8.6,26315.5,0
+MESO.US,D,20190315,000000,9,9,8.76,8.76,36969,0
+MESO.US,D,20190318,000000,9.28,10.5,9.28,10.3372,170025,0
+MESO.US,D,20190319,000000,10.74,11.0534,10.3,10.44,79161,0
+MESO.US,D,20190320,000000,9.98,9.98,9.3,9.58,71873,0
+MESO.US,D,20190321,000000,9.96,9.96,9.5216,9.72,26151,0
+MESO.US,D,20190322,000000,9.86,9.8866,9.6,9.7,32388,0
+MESO.US,D,20190325,000000,10.06,10.06,9.7,9.7,33520,0
+MESO.US,D,20190326,000000,9.74,10.28,9.74,10.28,38050.5,0
+MESO.US,D,20190327,000000,10.02,10.058,9.9,10,36613.5,0
+MESO.US,D,20190328,000000,10.14,10.28,9.9,10.28,30219.5,0
+MESO.US,D,20190329,000000,10.2202,10.62,10.2202,10.5,41803.5,0
+MESO.US,D,20190401,000000,10.56,11.31,10.56,11.16,58781,0
+MESO.US,D,20190402,000000,11.34,11.47,11.14,11.22,34758.5,0
+MESO.US,D,20190403,000000,11.2,11.2,10.7,10.958,28254.5,0
+MESO.US,D,20190404,000000,10.78,10.78,10.3112,10.52,46445.5,0
+MESO.US,D,20190405,000000,10.46,10.5998,10.3166,10.4,19945.5,0
+MESO.US,D,20190408,000000,10.6,11.1,10.6,11.04,28428,0
+MESO.US,D,20190409,000000,11.14,11.14,10.6,10.84,34050,0
+MESO.US,D,20190410,000000,11.04,11.08,10.92,11.0202,14657,0
+MESO.US,D,20190411,000000,10.82,11,10.58,10.64,10524,0
+MESO.US,D,20190412,000000,10.9,11.06,10.7,11.04,18687,0
+MESO.US,D,20190415,000000,11.12,11.718,11.12,11.48,32488,0
+MESO.US,D,20190416,000000,11.5,11.94,11.44,11.48,52838,0
+MESO.US,D,20190417,000000,11.7,11.7,10.98,10.98,19854.5,0
+MESO.US,D,20190418,000000,11.34,11.34,10.9,11.04,33435.5,0
+MESO.US,D,20190422,000000,11.16,11.16,10.5602,10.9,19669.5,0
+MESO.US,D,20190423,000000,10.94,11.06,10.86,11.02,15267,0
+MESO.US,D,20190424,000000,11.1,11.1,10.82,10.96,25982,0
+MESO.US,D,20190425,000000,10.96,11.02,10.8202,10.94,22031.5,0
+MESO.US,D,20190426,000000,11.14,11.3,10.9802,11.2552,44665,0
+MESO.US,D,20190429,000000,11.34,11.84,11.34,11.76,37945.5,0
+MESO.US,D,20190430,000000,12,12,11.6,11.75,35938.5,0
+MESO.US,D,20190501,000000,11.7,11.7,11.3,11.3,9953.5,0
+MESO.US,D,20190502,000000,11.3,11.38,10.68,10.92,29884.5,0
+MESO.US,D,20190503,000000,11.0946,11.18,10.98,11.04,3197,0
+MESO.US,D,20190506,000000,10.78,11.24,10.78,11.16,5213.5,0
+MESO.US,D,20190507,000000,10.94,10.9598,10.7,10.74,14458,0
+MESO.US,D,20190508,000000,10.7,10.74,10.58,10.74,9928.5,0
+MESO.US,D,20190509,000000,10.78,10.88,10.529,10.78,20789.5,0
+MESO.US,D,20190510,000000,10.7,10.92,10.64,10.92,4724.5,0
+MESO.US,D,20190513,000000,10.9,10.9,10.62,10.6732,6916,0
+MESO.US,D,20190514,000000,10.52,10.83,10.52,10.6,17395.5,0
+MESO.US,D,20190515,000000,10.5,10.6198,10.4,10.52,13114,0
+MESO.US,D,20190516,000000,10.5,10.6814,10.3,10.38,20409.5,0
+MESO.US,D,20190517,000000,10.2598,10.4,10.208,10.34,9334.5,0
+MESO.US,D,20190520,000000,10.3592,10.4592,10.24,10.3,11423,0
+MESO.US,D,20190521,000000,10.26,10.42,10.2,10.2,9349.5,0
+MESO.US,D,20190522,000000,10.44,10.57,10.22,10.22,6958.5,0
+MESO.US,D,20190523,000000,10.32,10.32,10.02,10.12,7722.5,0
+MESO.US,D,20190524,000000,10.22,10.32,10.12,10.16,4190.5,0
+MESO.US,D,20190528,000000,10.26,10.44,10.2,10.44,3487,0
+MESO.US,D,20190529,000000,10.1,10.14,10,10.04,7350.5,0
+MESO.US,D,20190530,000000,10.02,10.12,10,10,5399.5,0
+MESO.US,D,20190531,000000,10.3,10.3,9.5,9.5,30838,0
+MESO.US,D,20190603,000000,9.66,9.84,9.6078,9.78,6611,0
+MESO.US,D,20190604,000000,10.02,10.2696,10,10.08,8252.5,0
+MESO.US,D,20190605,000000,10.26,10.32,10.0714,10.24,6062.5,0
+MESO.US,D,20190606,000000,10.2788,10.2788,10.05,10.05,708.5,0
+MESO.US,D,20190607,000000,10.04,10.24,10.02,10.2,9266.5,0
+MESO.US,D,20190610,000000,10.2,10.3322,10.153,10.26,4990.5,0
+MESO.US,D,20190611,000000,10.3516,10.72,10.32,10.38,6812.5,0
+MESO.US,D,20190612,000000,10.3486,10.46,10.3,10.46,4087,0
+MESO.US,D,20190613,000000,10.36,10.36,10.0516,10.24,3362,0
+MESO.US,D,20190614,000000,10.32,10.56,10,10.14,4778,0
+MESO.US,D,20190617,000000,10.14,10.4832,9.78,9.8654,6890.5,0
+MESO.US,D,20190618,000000,9.8,9.8,9.54,9.76,19654.5,0
+MESO.US,D,20190619,000000,9.66,9.76,9.34,9.5,21076,0
+MESO.US,D,20190620,000000,9.56,9.6798,9.32,9.34,10402,0
+MESO.US,D,20190621,000000,9.46,9.74,9.28,9.36,31569.5,0
+MESO.US,D,20190624,000000,9.98,10.6506,9.8,10,13128.5,0
+MESO.US,D,20190625,000000,9.92,12.06,9.86,11.2,121219,0
+MESO.US,D,20190626,000000,10.6,10.6,10.04,10.2,48620.5,0
+MESO.US,D,20190627,000000,10.06,10.1,10,10.1,20041,0
+MESO.US,D,20190628,000000,10.32,10.7066,10.32,10.62,23743,0
+MESO.US,D,20190701,000000,10.5,10.5,10.02,10.1,25322,0
+MESO.US,D,20190702,000000,10.1,10.28,10.04,10.0968,9803,0
+MESO.US,D,20190703,000000,10.18,10.48,10.1534,10.42,4219.5,0
+MESO.US,D,20190705,000000,10.24,10.78,10.24,10.66,30516.5,0
+MESO.US,D,20190708,000000,10.78,11.18,10.78,11.02,34170.5,0
+MESO.US,D,20190709,000000,11.22,11.26,10.52,10.56,268226,0
+MESO.US,D,20190710,000000,10.88,10.94,10.641,10.7,17763.5,0
+MESO.US,D,20190711,000000,10.64,10.9,10.64,10.84,11209,0
+MESO.US,D,20190712,000000,10.74,10.74,9.6,9.6,86227,0
+MESO.US,D,20190715,000000,10,10.84,10,10.68,28331,0
+MESO.US,D,20190716,000000,10.66,10.76,10.54,10.7,7790.5,0
+MESO.US,D,20190717,000000,10.64,10.64,10.4222,10.5,8307,0
+MESO.US,D,20190718,000000,10.4,10.53,10.4,10.48,5034.5,0
+MESO.US,D,20190719,000000,10.4576,10.52,10.4,10.5,5389.5,0
+MESO.US,D,20190722,000000,10.58,10.6326,10.54,10.56,8567,0
+MESO.US,D,20190723,000000,10.48,10.84,10.48,10.74,14108.5,0
+MESO.US,D,20190724,000000,10.38,10.6,10.32,10.6,14751.5,0
+MESO.US,D,20190725,000000,10.76,10.8,10.6,10.78,8824.5,0
+MESO.US,D,20190726,000000,10.7,10.8,10.682,10.8,6729,0
+MESO.US,D,20190729,000000,10.48,10.6214,10.42,10.42,6956,0
+MESO.US,D,20190730,000000,10.5,10.52,10.1794,10.37,11466,0
+MESO.US,D,20190731,000000,10.38,10.52,10.16,10.3,18400.5,0
+MESO.US,D,20190801,000000,10.3,10.52,10.3,10.44,12316.5,0
+MESO.US,D,20190802,000000,10.2712,10.42,10.102,10.22,14279,0
+MESO.US,D,20190805,000000,10.24,10.24,9.6,9.62,30510,0
+MESO.US,D,20190806,000000,9.5,9.5,9.16,9.36,17982,0
+MESO.US,D,20190807,000000,9.3698,9.4564,9.3698,9.42,733,0
+MESO.US,D,20190808,000000,9.64,10.33,9.64,10.2,25790,0
+MESO.US,D,20190809,000000,10.14,10.7,10.1,10.5,38305.5,0
+MESO.US,D,20190812,000000,10.06,10.48,9.958,10.24,38894,0
+MESO.US,D,20190813,000000,10.26,10.32,10.18,10.26,8330,0
+MESO.US,D,20190814,000000,10.2,10.2,9.72,9.78,19928.5,0
+MESO.US,D,20190815,000000,9.68,9.72,9.56,9.6,14114,0
+MESO.US,D,20190816,000000,9.6,9.778,9.6,9.76,12699,0
+MESO.US,D,20190819,000000,9.96,10.1,9.84,9.98,9123,0
+MESO.US,D,20190820,000000,9.84,10.08,9.84,9.86,5117.5,0
+MESO.US,D,20190821,000000,9.9,9.9002,9.8,9.8,2650,0
+MESO.US,D,20190822,000000,9.92,9.92,9.72,9.74,2853,0
+MESO.US,D,20190823,000000,9.64,9.84,9.52,9.54,12185,0
+MESO.US,D,20190826,000000,9.54,9.61,9.48,9.57,6191,0
+MESO.US,D,20190827,000000,10.06,10.1254,9.8,9.9,23180,0
+MESO.US,D,20190828,000000,9.951,10.11,9.9,10,9921,0
+MESO.US,D,20190829,000000,10.1,10.24,10.01,10.04,10417,0
+MESO.US,D,20190830,000000,10.14,10.14,9.7,9.84,17358.5,0
+MESO.US,D,20190903,000000,9.7,9.74,9.58,9.66,14846,0
+MESO.US,D,20190904,000000,9.7,9.9,9.6416,9.8926,7505.5,0
+MESO.US,D,20190905,000000,10.1,10.12,9.93,10,12355.5,0
+MESO.US,D,20190906,000000,10.08,10.2,9.96,10.08,23711.5,0
+MESO.US,D,20190909,000000,10.0368,10.1598,10,10.06,11837.5,0
+MESO.US,D,20190910,000000,11.5,12.28,11.44,12.16,217616,0
+MESO.US,D,20190911,000000,12.58,13.3068,12.5,13.08,119894,0
+MESO.US,D,20190912,000000,13.36,13.6,13.24,13.5,44772,0
+MESO.US,D,20190913,000000,14,14.7,14,14.46,55885.5,0
+MESO.US,D,20190916,000000,14.6,15.18,14.6,14.84,40679.5,0
+MESO.US,D,20190917,000000,15,15,14.44,14.76,39392.5,0
+MESO.US,D,20190918,000000,14.74,14.74,14.1202,14.2,32336.5,0
+MESO.US,D,20190919,000000,13.78,13.78,13.32,13.71,60831,0
+MESO.US,D,20190920,000000,13.9,13.96,13.52,13.56,15158,0
+MESO.US,D,20190923,000000,13.74,13.9,13.7,13.72,9618.5,0
+MESO.US,D,20190924,000000,13.8,13.8,13.3132,13.4,12426,0
+MESO.US,D,20190925,000000,13.38,13.52,13.3192,13.4,11288,0
+MESO.US,D,20190926,000000,13.5,13.7,13.5,13.64,8233.5,0
+MESO.US,D,20190927,000000,13.62,13.62,13.42,13.54,8738,0
+MESO.US,D,20190930,000000,13.94,14.14,13.86,13.86,31260,0
+MESO.US,D,20191003,000000,13.4,13.4776,12,12.84,70784,0
+MESO.US,D,20191004,000000,13.16,13.64,13,13.28,55977.5,0
+MESO.US,D,20191007,000000,13.16,13.38,12.92,13.12,21900,0
+MESO.US,D,20191008,000000,13.12,13.12,12.8,12.88,16110.5,0
+MESO.US,D,20191009,000000,12.84,12.84,12.2,12.46,51247.5,0
+MESO.US,D,20191010,000000,12.46,12.6,12.18,12.52,8294,0
+MESO.US,D,20191011,000000,12.52,12.56,12.3,12.38,8022,0
+MESO.US,D,20191014,000000,12.5,12.7,12.42,12.44,22149.5,0
+MESO.US,D,20191015,000000,12.24,12.24,11.94,12,16540.5,0
+MESO.US,D,20191016,000000,12,12.16,11.976,12.16,15740.5,0
+MESO.US,D,20191017,000000,12.2,12.48,12.2,12.42,9758.5,0
+MESO.US,D,20191018,000000,12.2,12.2,11.92,11.98,8509,0
+MESO.US,D,20191021,000000,11.82,11.84,11.14,11.48,26114,0
+MESO.US,D,20191022,000000,12.38,12.38,11.698,11.7,13408,0
+MESO.US,D,20191023,000000,12.3,12.3,12.04,12.1,6816.5,0
+MESO.US,D,20191024,000000,12,12.02,11.88,11.96,6069,0
+MESO.US,D,20191025,000000,11.9,12.36,11.9,11.98,5168,0
+MESO.US,D,20191028,000000,11.9,11.902,11.8216,11.84,4932.5,0
+MESO.US,D,20191029,000000,11.9274,12.22,11.9274,12.08,13557,0
+MESO.US,D,20191030,000000,12.12,12.2398,12,12.06,9823.5,0
+MESO.US,D,20191031,000000,12,12.38,11.98,12.38,7552.5,0
+MESO.US,D,20191101,000000,12.3,12.34,12.2,12.3,3268.5,0
+MESO.US,D,20191104,000000,12.46,12.47,12.3,12.32,3006,0
+MESO.US,D,20191105,000000,12.44,12.46,12.1558,12.24,8772,0
+MESO.US,D,20191106,000000,12.36,12.44,12.24,12.26,7377.5,0
+MESO.US,D,20191107,000000,12.3116,12.3116,12.02,12.2,16158.5,0
+MESO.US,D,20191108,000000,12.2,12.2,11.9,12.08,24815,0
+MESO.US,D,20191111,000000,12.18,12.53,12.14,12.4,10996.5,0
+MESO.US,D,20191112,000000,12.5,12.5,12.16,12.24,5391,0
+MESO.US,D,20191113,000000,12.3,12.38,12.16,12.22,3039,0
+MESO.US,D,20191114,000000,12.16,12.16,12.04,12.04,2191.5,0
+MESO.US,D,20191115,000000,12.1086,12.34,12.06,12.22,5319.5,0
+MESO.US,D,20191118,000000,12.12,12.2198,12,12.06,8115,0
+MESO.US,D,20191119,000000,12.18,12.18,12.06,12.12,3557.5,0
+MESO.US,D,20191120,000000,12.216,12.216,12.02,12.04,2502.5,0
+MESO.US,D,20191121,000000,12.02,12.14,11.92,12.14,10768,0
+MESO.US,D,20191122,000000,12.18,12.18,12.04,12.06,3717.5,0
+MESO.US,D,20191125,000000,12.2,12.36,12.1,12.36,3868.5,0
+MESO.US,D,20191126,000000,12.32,12.9468,12.32,12.58,24464.5,0
+MESO.US,D,20191127,000000,12.52,12.7,12.36,12.7,14624,0
+MESO.US,D,20191129,000000,12.54,12.5472,12.3816,12.52,8586.5,0
+MESO.US,D,20191202,000000,12.5,12.6,12.2,12.24,30059,0
+MESO.US,D,20191203,000000,12.3,12.42,12.26,12.36,3079,0
+MESO.US,D,20191204,000000,12.32,12.692,12.32,12.54,42261,0
+MESO.US,D,20191205,000000,12.48,13.44,12.48,13.44,81807,0
+MESO.US,D,20191206,000000,13.42,13.48,13.2,13.34,33946.5,0
+MESO.US,D,20191209,000000,13.4,13.404,12.953,13,14212.5,0
+MESO.US,D,20191210,000000,13.3,13.36,13.12,13.34,8940.5,0
+MESO.US,D,20191211,000000,13.336,13.336,12.94,13.04,8538.5,0
+MESO.US,D,20191212,000000,12.94,13.38,12.92,13.32,8221.5,0
+MESO.US,D,20191213,000000,13.24,13.7198,13.22,13.44,22418.5,0
+MESO.US,D,20191216,000000,13.68,13.68,13.3596,13.6,21537,0
+MESO.US,D,20191217,000000,13.74,15,13.2,14.84,58734.5,0
+MESO.US,D,20191218,000000,14,14,13.5,13.5,43481.5,0
+MESO.US,D,20191219,000000,14.16,14.552,13.941,14.06,34571.5,0
+MESO.US,D,20191220,000000,14.4,14.48,13.76,13.82,18011,0
+MESO.US,D,20191223,000000,13.62,14.08,13.62,14.06,8068,0
+MESO.US,D,20191224,000000,14.28,14.56,14.1,14.18,14594,0
+MESO.US,D,20191226,000000,14.38,14.5,14.3216,14.4,7729.5,0
+MESO.US,D,20191227,000000,14.58,14.9734,14.52,14.8,26492.5,0
+MESO.US,D,20191230,000000,15,15,14.502,14.6,11646,0
+MESO.US,D,20191231,000000,14.86,14.8924,14.7,14.74,4268,0
+MESO.US,D,20200102,000000,15,15.959,14.64,15.66,70116.5,0
+MESO.US,D,20200103,000000,15.5,15.5,14.62,14.7,50935.5,0
+MESO.US,D,20200106,000000,14.88,15.46,14.6842,15.1,30481.5,0
+MESO.US,D,20200107,000000,15.6,16.258,15.508,16,38086,0
+MESO.US,D,20200108,000000,16,16,15.394,15.5,21092,0
+MESO.US,D,20200109,000000,16,16,15.68,15.84,14449.5,0
+MESO.US,D,20200110,000000,16,16.18,15.72,15.9458,31771,0
+MESO.US,D,20200113,000000,16.32,16.32,15.88,16.02,19903,0
+MESO.US,D,20200114,000000,16.2,16.2,15.88,15.94,24014,0
+MESO.US,D,20200115,000000,16.64,16.681,16.2202,16.68,59402.5,0
+MESO.US,D,20200116,000000,16.56,16.8,16.48,16.62,24129,0
+MESO.US,D,20200117,000000,16.88,20.78,16.88,18.78,201549,0
+MESO.US,D,20200121,000000,19.6,20.4,18.9702,19.12,137488,0
+MESO.US,D,20200122,000000,19.6,20.42,19.535,19.98,65356,0
+MESO.US,D,20200123,000000,20.66,21.22,20,21.14,86441,0
+MESO.US,D,20200124,000000,21.76,21.76,20.99,21.26,74626,0
+MESO.US,D,20200127,000000,20.58,20.68,20.02,20.3,66662.5,0
+MESO.US,D,20200128,000000,20.22,20.22,19.2268,19.46,90163.5,0
+MESO.US,D,20200129,000000,19.5,20.3584,19.5,20.02,43881,0
+MESO.US,D,20200130,000000,20,20,19.16,19.6,50866.5,0
+MESO.US,D,20200131,000000,19.78,19.88,19.04,19.18,25038,0
+MESO.US,D,20200203,000000,19.18,19.66,18.2,19.46,56226.5,0
+MESO.US,D,20200204,000000,19.92,20,19.5,19.66,25532,0
+MESO.US,D,20200205,000000,20.16,20.2798,19.66,19.8,56663.5,0
+MESO.US,D,20200206,000000,20.3,20.3,19.7234,20,23376,0
+MESO.US,D,20200207,000000,20,20,19.12,19.16,30643,0
+MESO.US,D,20200210,000000,19.16,19.54,19.16,19.44,8526.5,0
+MESO.US,D,20200211,000000,19.58,19.58,18.8,19.02,23875,0
+MESO.US,D,20200212,000000,19,19.6462,19,19.26,10932.5,0
+MESO.US,D,20200213,000000,19.22,19.5,19,19.16,8526.5,0
+MESO.US,D,20200214,000000,19.16,19.22,19,19.02,7644.5,0
+MESO.US,D,20200218,000000,18.2,18.96,18.2,18.44,61600.5,0
+MESO.US,D,20200219,000000,18.28,18.84,18.28,18.68,28422.5,0
+MESO.US,D,20200220,000000,18.92,18.92,18.44,18.68,14296,0
+MESO.US,D,20200221,000000,18.78,18.78,18.32,18.48,18915,0
+MESO.US,D,20200224,000000,18.08,18.08,16.28,16.9,73733,0
+MESO.US,D,20200225,000000,16.72,17.1566,16.56,16.58,60860,0
+MESO.US,D,20200226,000000,16.4,16.62,16,16.48,77398,0
+MESO.US,D,20200227,000000,15.26,17.06,15.2,16,94590,0
+MESO.US,D,20200228,000000,15.14,15.14,13.74,14.2,82972.5,0
+MESO.US,D,20200302,000000,14.9,15.72,14.741,15.5,51698.5,0
+MESO.US,D,20200303,000000,15.695,15.8,15.28,15.42,24638.5,0
+MESO.US,D,20200304,000000,15.52,15.78,15.44,15.48,35841.5,0
+MESO.US,D,20200305,000000,15.4,15.4,14.13,14.32,38999,0
+MESO.US,D,20200306,000000,13.91,14,13.5,13.76,68343.5,0
+MESO.US,D,20200309,000000,13.5,13.52,12.3,12.3,92560.5,0
+MESO.US,D,20200310,000000,16.08,16.32,14,14.9,168550.5,0
+MESO.US,D,20200311,000000,12.4,12.78,11.9474,12.05,118997,0
+MESO.US,D,20200312,000000,10.4,10.4,9.2002,9.58,162327.5,0
+MESO.US,D,20200313,000000,10.18,11.6,10,10.5,118451.5,0
+MESO.US,D,20200316,000000,10.3,10.3,8.22,8.8,130691,0
+MESO.US,D,20200317,000000,8.1,8.3,7.72,8.08,160786,0
+MESO.US,D,20200318,000000,7.92,10.92,7.8,8.84,284618.5,0
+MESO.US,D,20200319,000000,8.08,8.08,7.04,7.42,244968.5,0
+MESO.US,D,20200320,000000,7.5,7.8792,6.82,7.14,242229,0
+MESO.US,D,20200323,000000,7.04,7.04,6.2402,6.76,127816,0
+MESO.US,D,20200324,000000,7.26,7.5,6.854,7.3202,96613.5,0
+MESO.US,D,20200325,000000,7.62,7.66,7.32,7.36,60786,0
+MESO.US,D,20200326,000000,7.58,8.8,7.58,8.12,158918,0
+MESO.US,D,20200327,000000,8.28,8.42,7.68,8.1,55059.5,0
+MESO.US,D,20200330,000000,8.74,9.2296,8.4,8.68,92278.5,0
+MESO.US,D,20200331,000000,8.98,8.98,8.42,8.76,83264,0
+MESO.US,D,20200401,000000,9.48,9.5,8.92,9.1,127145.5,0
+MESO.US,D,20200402,000000,9.36,9.36,8.72,9.04,55050,0
+MESO.US,D,20200403,000000,8.96,8.98,8.2,8.4,68884.5,0
+MESO.US,D,20200406,000000,12,14,10.4582,12.32,1303057,0
+MESO.US,D,20200407,000000,12.1,12.18,10.5802,11.18,330345,0
+MESO.US,D,20200408,000000,11.693,11.7,11.08,11.44,141128,0
+MESO.US,D,20200409,000000,14.32,15.9,13.2,13.92,728719,0
+MESO.US,D,20200413,000000,15,15,12.87,13.7,376465.5,0
+MESO.US,D,20200414,000000,14.9,15.38,14.3,15.24,306738.5,0
+MESO.US,D,20200415,000000,15.18,15.18,14.56,14.72,237191.5,0
+MESO.US,D,20200416,000000,14.7,14.7,13.66,13.96,143926,0
+MESO.US,D,20200417,000000,14.56,14.56,13.48,13.7,140601.5,0
+MESO.US,D,20200420,000000,13.4,13.57,13,13.22,143620.5,0
+MESO.US,D,20200421,000000,12.76,12.76,12.18,12.62,129486,0
+MESO.US,D,20200422,000000,12.7,13.58,12.7,12.92,93224.5,0
+MESO.US,D,20200423,000000,12.88,13.02,12.64,12.9,83227,0
+MESO.US,D,20200424,000000,31.22,41.14,26.02,30.9,15271184.5,0
+MESO.US,D,20200427,000000,29,29.3,23.18,23.18,2161691.5,0
+MESO.US,D,20200428,000000,21.62,21.76,19.6,20.14,1417617.5,0
+MESO.US,D,20200429,000000,21.48,23.96,20.5,21.95,1097194,0
+MESO.US,D,20200430,000000,21.8,23.3598,21.34,22.28,675289.5,0
+MESO.US,D,20200501,000000,22,22,20.54,21.22,375620.5,0
+MESO.US,D,20200504,000000,20.5,21.7,20.3,21.42,285217.5,0
+MESO.US,D,20200505,000000,21.64,22.84,21.24,21.96,551637.5,0
+MESO.US,D,20200506,000000,23.94,24.48,22.78,23.54,864700,0
+MESO.US,D,20200507,000000,23.26,23.72,22.76,22.8,317674,0
+MESO.US,D,20200508,000000,22.8,23.2,22.2368,22.78,368140,0
+MESO.US,D,20200513,000000,22.7,28.98,22.7,24.3,1618073.5,0
+MESO.US,D,20200514,000000,23.96,25.4988,23.5,24.6,458040.5,0
+MESO.US,D,20200515,000000,23.82,24.5,23.42,23.68,347025,0
+MESO.US,D,20200518,000000,26.3,26.4,24.7,25.96,393721.5,0
+MESO.US,D,20200519,000000,25.28,25.6,24.44,24.58,230333,0
+MESO.US,D,20200520,000000,25.2,25.5,24.34,25,187327.5,0
+MESO.US,D,20200521,000000,24.96,25.04,24.02,24.64,206184,0
+MESO.US,D,20200522,000000,24.54,24.98,24.22,24.32,142183.5,0
+MESO.US,D,20200526,000000,24.78,26.72,24.5,25.98,436909.5,0
+MESO.US,D,20200527,000000,26.24,26.4,23.7,26.4,361133.5,0
+MESO.US,D,20200528,000000,25.9,26.51,25.28,25.3,268372,0
+MESO.US,D,20200529,000000,25.9,26.3,25.32,25.66,273189,0
+MESO.US,D,20200601,000000,26,26.84,25.9,26.78,249048.5,0
+MESO.US,D,20200602,000000,26.38,26.72,25.3062,26.24,313030,0
+MESO.US,D,20200603,000000,26.32,26.54,25.8,26.18,167507.5,0
+MESO.US,D,20200604,000000,26.1,27,25.46,25.76,307100.5,0
+MESO.US,D,20200605,000000,25.66,25.98,25.1,25.66,242662,0
+MESO.US,D,20200608,000000,25.66,26.08,25.22,25.68,249158.5,0
+MESO.US,D,20200609,000000,25.9,26.48,25.64,26.02,190864.5,0
+MESO.US,D,20200610,000000,26.32,27.57,26.3,26.8,242758.5,0
+MESO.US,D,20200611,000000,26.4,26.9946,24.06,24.88,319077,0
+MESO.US,D,20200612,000000,24.9,25.5,24.1,24.58,185229,0
+MESO.US,D,20200615,000000,24.24,25.38,24.24,25.14,140920.5,0
+MESO.US,D,20200616,000000,26.44,26.8,25.72,26.22,192574,0
+MESO.US,D,20200617,000000,26.9,27.92,26.56,27.88,358613,0
+MESO.US,D,20200618,000000,28,28.74,27.28,27.5,306571.5,0
+MESO.US,D,20200619,000000,28.34,28.44,26.7,27.4,273893.5,0
+MESO.US,D,20200622,000000,26.22,26.4,25.42,25.84,219098,0
+MESO.US,D,20200623,000000,24.2,24.2,22.14,23.04,589111,0
+MESO.US,D,20200624,000000,23.28,23.9818,22.86,23.02,203656.5,0
+MESO.US,D,20200625,000000,22.62,23.14,22.16,23.12,226001,0
+MESO.US,D,20200626,000000,23,23.18,22.26,22.42,130668.5,0
+MESO.US,D,20200629,000000,21.86,22,20.54,21.82,243156.5,0
+MESO.US,D,20200630,000000,22.82,23.16,22.42,22.78,210717.5,0
+MESO.US,D,20200701,000000,22.8,23.28,22.44,23.16,136342.5,0
+MESO.US,D,20200702,000000,23.76,24.2,23.5402,24.08,157984,0
+MESO.US,D,20200706,000000,26.02,28.48,25.46,26.28,363300,0
+MESO.US,D,20200707,000000,25.58,26.56,25.1,25.48,218057,0
+MESO.US,D,20200708,000000,26.34,26.38,25.52,25.9,96102,0
+MESO.US,D,20200709,000000,26.28,26.664,25.64,26.2,152628.5,0
+MESO.US,D,20200710,000000,26.12,26.52,25.57,26.04,145165,0
+MESO.US,D,20200713,000000,24.96,25.11,23.4,23.52,320269,0
+MESO.US,D,20200714,000000,22.88,23.2,22.34,22.9,145979,0
+MESO.US,D,20200715,000000,23.4,23.94,23.16,23.78,132867.5,0
+MESO.US,D,20200716,000000,23.18,23.38,22.7372,23.24,117058.5,0
+MESO.US,D,20200717,000000,23.56,23.58,23.1296,23.22,97195.5,0
+MESO.US,D,20200720,000000,23.68,24.18,23.515,23.96,198427.5,0
+MESO.US,D,20200721,000000,25.24,25.92,24.36,24.6,256146.5,0
+MESO.US,D,20200722,000000,24.2,25,23.7668,24.88,160565.5,0
+MESO.US,D,20200723,000000,25.02,25.5,24.3,24.64,118294,0
+MESO.US,D,20200724,000000,24.72,25.21,24.39,24.98,94658,0
+MESO.US,D,20200727,000000,25.78,27.48,25.6,27.48,323098,0
+MESO.US,D,20200728,000000,27,27.23,26.1,26.41,202522,0
+MESO.US,D,20200729,000000,26.54,26.76,26.08,26.56,118894.5,0
+MESO.US,D,20200730,000000,27,27.4,26,27.3,172828,0
+MESO.US,D,20200731,000000,27.5,27.6,26.34,26.84,81654,0
+MESO.US,D,20200803,000000,27.38,29.28,27.26,28.74,233036.5,0
+MESO.US,D,20200804,000000,29.34,32.82,28.77,30.9,396723,0
+MESO.US,D,20200805,000000,31.42,32.26,31.07,31.46,148853,0
+MESO.US,D,20200806,000000,31.28,31.44,30.58,31,122128,0
+MESO.US,D,20200807,000000,31.2,32.3188,31.2,32.08,224624,0
+MESO.US,D,20200810,000000,34.4,37.36,33.44,34.84,856929.5,0
+MESO.US,D,20200811,000000,25.2,25.5,20.9202,22.66,1859891,0
+MESO.US,D,20200812,000000,23.34,23.6998,22,23.62,566547,0
+MESO.US,D,20200814,000000,36.82,39.2,32.5,35.76,12871743,0
+MESO.US,D,20200817,000000,37.2,42.56,36,39.62,2203261,0
+MESO.US,D,20200818,000000,38.72,38.98,36.36,37.84,590764.5,0
+MESO.US,D,20200819,000000,37,37.44,34.82,35.56,498454,0
+MESO.US,D,20200820,000000,35.54,36.72,35.04,35.42,381508.5,0
+MESO.US,D,20200821,000000,35.8,37.42,35.6,37.02,375395.5,0
+MESO.US,D,20200824,000000,38.2,38.28,36.66,37.4,363493.5,0
+MESO.US,D,20200825,000000,37.04,37.5,34.82,35.32,520145,0
+MESO.US,D,20200826,000000,36.48,37.38,35.72,36.66,470333.5,0
+MESO.US,D,20200827,000000,37.76,38.18,36.7,37.16,626145,0
+MESO.US,D,20200828,000000,36.98,39,36.98,38.68,313938,0
+MESO.US,D,20200831,000000,38.58,39.1,38.04,38.72,251798,0
+MESO.US,D,20200901,000000,38.42,39.16,37.32,37.9,418773,0
+MESO.US,D,20200902,000000,38.14,38.18,36.04,37.12,317882,0
+MESO.US,D,20200903,000000,36.68,36.94,35,35.66,289004.5,0
+MESO.US,D,20200904,000000,35.58,35.9,30.44,33.44,797810.5,0
+MESO.US,D,20200908,000000,32.7,33,32.08,32.74,412828,0
+MESO.US,D,20200909,000000,33.12,33.9782,32.9,33.42,354480.5,0
+MESO.US,D,20200910,000000,33.5,33.72,31.26,32,366719.5,0
+MESO.US,D,20200911,000000,32.62,33.26,31.96,32.42,183875.5,0
+MESO.US,D,20200914,000000,33.06,34.94,33.06,34.6,230627,0
+MESO.US,D,20200915,000000,35.5,35.98,34.81,35.4,220095.5,0
+MESO.US,D,20200916,000000,36,36.66,35.6708,36.02,215818,0
+MESO.US,D,20200917,000000,34.42,36.22,34.4,36.1,194895,0
+MESO.US,D,20200918,000000,36.26,36.5,35.18,35.76,183984,0
+MESO.US,D,20200921,000000,35.34,35.76,34.135,34.74,348780.5,0
+MESO.US,D,20200922,000000,35.52,36.28,35.2,36.28,256928,0
+MESO.US,D,20200923,000000,36.6,36.66,35,35.1,215371.5,0
+MESO.US,D,20200924,000000,34.06,34.78,33.7,34.36,326087.5,0
+MESO.US,D,20200925,000000,34.6,35.32,34.3,35.08,181870,0
+MESO.US,D,20200928,000000,37.5,38.9,36.4,38.88,542863,0
+MESO.US,D,20200929,000000,38.78,38.88,37.2,38.38,308194.5,0
+MESO.US,D,20200930,000000,37.34,37.6,37.02,37.17,33724,0
+MESO.US,D,20201002,000000,23.82,27.4798,22.18,24.06,2276009,0
+MESO.US,D,20201005,000000,25.42,27,25.04,25.6,795085.5,0
+MESO.US,D,20201006,000000,25.38,25.38,23.82,24.22,478376.5,0
+MESO.US,D,20201007,000000,24.3,24.44,23.86,24.18,321678.5,0
+MESO.US,D,20201008,000000,23.92,24.22,23.68,24.22,278917,0
+MESO.US,D,20201009,000000,24.12,24.6,23.98,24.22,277879.5,0
+MESO.US,D,20201012,000000,24.12,24.16,23.677,24.02,287221,0
+MESO.US,D,20201013,000000,24,24.34,23.64,24.08,313862,0
+MESO.US,D,20201014,000000,24.1,24.14,23.42,23.72,382566,0
+MESO.US,D,20201015,000000,23.06,23.1944,22.33,22.54,244071,0
+MESO.US,D,20201016,000000,22.28,22.321,21.6,21.8,376394,0
+MESO.US,D,20201019,000000,22.42,23.2144,22.4,22.5,216345,0
+MESO.US,D,20201020,000000,23.32,24.3,23.22,23.74,322936.5,0
+MESO.US,D,20201021,000000,23.54,23.6906,22.36,22.48,296763,0
+MESO.US,D,20201022,000000,22.34,22.7,22.22,22.5,128478.5,0
+MESO.US,D,20201023,000000,22.68,22.68,22.1,22.42,115591.5,0
+MESO.US,D,20201026,000000,22.02,22.48,21.34,21.78,198144,0
+MESO.US,D,20201027,000000,21.98,22,21.42,21.56,101989.5,0
+MESO.US,D,20201028,000000,20.6,21.3,20.44,20.84,188773.5,0
+MESO.US,D,20201029,000000,21.72,22.1,21.22,21.8,152867,0
+MESO.US,D,20201030,000000,22,22.22,21.0002,21.4,144011,0
+MESO.US,D,20201102,000000,21.36,21.82,21.02,21.7,117578.5,0
+MESO.US,D,20201103,000000,21.92,22.68,21.7976,22.52,108509,0
+MESO.US,D,20201104,000000,22.6,23.3,22.6,22.84,84387,0
+MESO.US,D,20201105,000000,23.48,23.98,23.075,23.78,122418,0
+MESO.US,D,20201106,000000,23.56,23.82,23.3,23.46,90706.5,0
+MESO.US,D,20201109,000000,22.82,23.74,20.7,21.08,339525,0
+MESO.US,D,20201110,000000,22.04,23.26,21.9,23.22,161004,0
+MESO.US,D,20201111,000000,24,24.2,23.3,23.62,184908.5,0
+MESO.US,D,20201112,000000,23.44,23.54,22.56,22.9,76734,0
+MESO.US,D,20201113,000000,22.96,24.1,22.9,23.76,102705.5,0
+MESO.US,D,20201116,000000,24,24.1,23.16,23.98,182324.5,0
+MESO.US,D,20201117,000000,23.96,23.96,23.16,23.52,123123.5,0
+MESO.US,D,20201118,000000,23.86,24.14,23.48,23.6,134273,0
+MESO.US,D,20201119,000000,23.9,23.9,23.3,23.58,286897.5,0
+MESO.US,D,20201120,000000,27.76,29.7378,26.5,27.56,1008143.5,0
+MESO.US,D,20201123,000000,30.36,31.64,30,31.62,571277.5,0
+MESO.US,D,20201124,000000,32.4,34.8216,32.4,33.48,377451.5,0
+MESO.US,D,20201125,000000,31.8,31.8,30.4,30.56,210286.5,0
+MESO.US,D,20201127,000000,30.62,30.76,29.62,29.86,120409.5,0
+MESO.US,D,20201130,000000,30.22,30.46,29.9,30.18,119746,0
+MESO.US,D,20201201,000000,30,30.94,30,30.24,153429.5,0
+MESO.US,D,20201202,000000,33.0182,33.32,31.22,31.68,400487.5,0
+MESO.US,D,20201203,000000,31.5,32.1,31.3,31.48,90941.5,0
+MESO.US,D,20201204,000000,30.1,32.21,30.1,32.2,186655.5,0
+MESO.US,D,20201207,000000,33.26,33.4,32.4016,33.08,125227.5,0
+MESO.US,D,20201208,000000,33.28,33.86,32.9,33.58,123167.5,0
+MESO.US,D,20201209,000000,34.18,34.7334,33,33.98,178909,0
+MESO.US,D,20201210,000000,33.7,33.9,32.7872,33.58,71477,0
+MESO.US,D,20201211,000000,34.38,34.42,33.66,33.92,98118.5,0
+MESO.US,D,20201214,000000,34.4,34.4,33.6,33.78,123938,0
+MESO.US,D,20201215,000000,29.7,29.78,25.8,27.14,768167,0
+MESO.US,D,20201218,000000,16.4,19.4,16,18.54,2359416.5,0
+MESO.US,D,20201221,000000,17.9872,17.9874,16.86,17.18,625484,0
+MESO.US,D,20201222,000000,16.5,16.7,16,16.42,502596,0
+MESO.US,D,20201223,000000,17.5,18.06,17.2,17.86,460986,0
+MESO.US,D,20201224,000000,17.8,18.2,17.3822,17.46,125016,0
+MESO.US,D,20201228,000000,17.5,17.88,17.38,17.6,230218,0
+MESO.US,D,20201229,000000,17.72,17.72,16.72,17.2,222549,0
+MESO.US,D,20201230,000000,17.3,17.36,16.9,17.06,123494,0
+MESO.US,D,20201231,000000,17.06,17.18,16.1,16.98,280882.5,0
+MESO.US,D,20210104,000000,17.1,17.46,16.7026,17.02,125291,0
+MESO.US,D,20210105,000000,17.04,17.88,17.04,17.46,249100,0
+MESO.US,D,20210106,000000,17.5,18.4,17.46,17.84,155367.5,0
+MESO.US,D,20210107,000000,17.9,17.94,17.5,17.84,124254,0
+MESO.US,D,20210108,000000,17.8,17.8206,16.9,17.32,147480.5,0
+MESO.US,D,20210111,000000,25.82,27.4,22.7,22.8,7645997,0
+MESO.US,D,20210112,000000,20.5398,20.6,19.6568,20.48,990237.5,0
+MESO.US,D,20210113,000000,19.68,20.84,19.2,20.28,529602,0
+MESO.US,D,20210114,000000,19.98,19.98,19.52,19.66,412018,0
+MESO.US,D,20210115,000000,20.64,20.72,19.16,19.44,453163.5,0
+MESO.US,D,20210119,000000,19.7,19.72,18.54,18.9,603091,0
+MESO.US,D,20210120,000000,18.76,19.32,18.48,19.02,193991.5,0
+MESO.US,D,20210121,000000,19.02,19.2,18.64,18.96,165048,0
+MESO.US,D,20210122,000000,18.7,19.1,18.3642,18.5,228120.5,0
+MESO.US,D,20210125,000000,18.78,18.78,18.28,18.36,150515.5,0
+MESO.US,D,20210126,000000,18.4,18.54,18.2,18.34,193517,0
+MESO.US,D,20210127,000000,18,18.38,17.54,17.88,167915.5,0
+MESO.US,D,20210128,000000,17.78,18.58,17.72,18.42,160479,0
+MESO.US,D,20210129,000000,18.36,18.58,17.8,17.98,223135,0
+MESO.US,D,20210201,000000,18.68,19.36,18.42,19.24,217207.5,0
+MESO.US,D,20210202,000000,19.16,19.28,18.7798,19,129902.5,0
+MESO.US,D,20210203,000000,19.22,19.3186,18.9088,19.2,85365.5,0
+MESO.US,D,20210204,000000,19.08,19.2,18.88,18.98,69726.5,0
+MESO.US,D,20210205,000000,19.1,19.42,18.9,19.22,76997,0
+MESO.US,D,20210208,000000,19.76,20.8,19.7,20.58,209441,0
+MESO.US,D,20210209,000000,20.36,20.3802,19.9,20.06,92158,0
+MESO.US,D,20210210,000000,19.98,20.2,19.44,19.82,339293.5,0
+MESO.US,D,20210211,000000,22.92,23.38,20.84,21.9,982935.5,0
+MESO.US,D,20210212,000000,20.38,22.66,20.24,21.2,647147.5,0
+MESO.US,D,20210216,000000,21.34,21.34,20.36,20.36,236191,0
+MESO.US,D,20210217,000000,21.48,21.5,20.42,20.84,149229,0
+MESO.US,D,20210218,000000,20.9308,21.36,20.2216,20.64,138057,0
+MESO.US,D,20210219,000000,20.5,20.98,20.44,20.6,87288.5,0
+MESO.US,D,20210222,000000,21.04,21.04,20.3202,20.52,107030,0
+MESO.US,D,20210223,000000,20.5,20.5,19.24,20.22,308222,0
+MESO.US,D,20210224,000000,20.42,20.42,18.98,19.06,275223,0
+MESO.US,D,20210225,000000,19.4,19.6,19,19.2,142151,0
+MESO.US,D,20210302,000000,19,19.5,18.3,18.52,215185,0
+MESO.US,D,20210303,000000,18.74,18.818,18.035,18.3,141701,0
+MESO.US,D,20210304,000000,18.16,18.9798,17.82,18.36,131725,0
+MESO.US,D,20210305,000000,18.2,18.6,17.5,18.34,109486.5,0
+MESO.US,D,20210308,000000,18.18,18.26,17.42,17.44,118757.5,0
+MESO.US,D,20210309,000000,17.34,17.7192,17.06,17.6,183928,0
+MESO.US,D,20210310,000000,17.78,18.46,17.6,18.12,128831,0
+MESO.US,D,20210311,000000,18.44,18.58,18.08,18.26,116860,0
+MESO.US,D,20210312,000000,18.2,18.74,18.08,18.66,119411.5,0
+MESO.US,D,20210315,000000,18.78,19.4,18.64,19.28,77782,0
+MESO.US,D,20210316,000000,19.42,19.74,18.8,19.12,120636,0
+MESO.US,D,20210317,000000,18.94,19.58,18.74,19.44,51480,0
+MESO.US,D,20210318,000000,19.26,19.26,18.5,18.58,67348,0
+MESO.US,D,20210319,000000,18.88,18.9624,18.36,18.66,48557.5,0
+MESO.US,D,20210322,000000,18.7,18.9878,18.22,18.62,48679,0
+MESO.US,D,20210323,000000,18.62,18.78,18.18,18.26,105669.5,0
+MESO.US,D,20210324,000000,18.54,18.54,17.52,17.68,96700.5,0
+MESO.US,D,20210325,000000,17.76,17.9398,16.68,16.9,150582,0
+MESO.US,D,20210326,000000,17.28,17.44,16.94,17.34,47371.5,0
+MESO.US,D,20210329,000000,17.16,17.54,16.98,17.1,37690.5,0
+MESO.US,D,20210330,000000,16.9,17.08,16.28,16.52,148607.5,0
+MESO.US,D,20210331,000000,16.54,16.92,16.22,16.54,85916.5,0
+MESO.US,D,20210401,000000,16.64,17.1,16.38,16.62,64515.5,0
+MESO.US,D,20210405,000000,16.86,17.2,16.2,16.52,77878,0
+MESO.US,D,20210406,000000,16.8,17.36,16.64,16.9,97308.5,0
+MESO.US,D,20210407,000000,17.58,17.86,16.82,16.92,135707.5,0
+MESO.US,D,20210408,000000,17.12,17.544,17.04,17.12,54371.5,0
+MESO.US,D,20210409,000000,17.1116,17.2358,16.78,17.02,47621.5,0
+MESO.US,D,20210412,000000,16.82,17.22,16.72,16.9,63116.5,0
+MESO.US,D,20210413,000000,17.06,17.38,17.04,17.28,53857.5,0
+MESO.US,D,20210414,000000,17.34,17.8376,17.2,17.4,50052.5,0
+MESO.US,D,20210415,000000,17.48,18.17,17.28,18,132525,0
+MESO.US,D,20210416,000000,17.88,18.22,17.54,17.88,37328,0
+MESO.US,D,20210419,000000,17.94,18.14,17.34,17.62,40973.5,0
+MESO.US,D,20210420,000000,17.38,17.6,17,17.1,47597.5,0
+MESO.US,D,20210421,000000,17.06,17.8,17.02,17.7,26150.5,0
+MESO.US,D,20210422,000000,17.58,17.58,17.02,17.02,48758,0
+MESO.US,D,20210423,000000,17,17.06,16.3572,16.56,98705,0
+MESO.US,D,20210426,000000,16.48,16.5728,16.12,16.24,97384,0
+MESO.US,D,20210427,000000,15.58,15.58,14.62,14.82,270397,0
+MESO.US,D,20210428,000000,14.82,14.98,14.44,14.64,107487.5,0
+MESO.US,D,20210429,000000,14.8,14.9,14.44,14.44,241481,0
+MESO.US,D,20210430,000000,15.0206,17.98,14.8,15.32,1286855.5,0
+MESO.US,D,20210503,000000,14.82,15.34,14.36,14.82,243987.5,0
+MESO.US,D,20210504,000000,14.66,14.7,14.3,14.5,124488.5,0
+MESO.US,D,20210505,000000,14.5,14.76,14.4678,14.52,103293,0
+MESO.US,D,20210506,000000,14.38,14.6,13.92,14.14,178456.5,0
+MESO.US,D,20210507,000000,14.02,14.02,13.78,13.96,145383.5,0
+MESO.US,D,20210510,000000,14.2,14.4998,14.18,14.2,107246.5,0
+MESO.US,D,20210511,000000,13.88,13.98,13.34,13.5,141616,0
+MESO.US,D,20210512,000000,13.64,13.66,13.34,13.37,72359.5,0
+MESO.US,D,20210513,000000,13.46,13.7,13.33,13.46,57144.5,0
+MESO.US,D,20210514,000000,13.54,14.04,13.54,13.98,99790,0
+MESO.US,D,20210517,000000,14.16,14.56,14.14,14.44,56358,0
+MESO.US,D,20210518,000000,14.38,14.54,14.24,14.36,55409.5,0
+MESO.US,D,20210519,000000,14.32,14.42,14.06,14.32,46268.5,0
+MESO.US,D,20210520,000000,14.44,14.98,14.36,14.78,48533,0
+MESO.US,D,20210521,000000,14.9,15.4,14.8438,15.04,162846,0
+MESO.US,D,20210524,000000,15.18,15.18,14.74,15,66538,0
+MESO.US,D,20210525,000000,14.98,14.98,14.64,14.78,47327.5,0
+MESO.US,D,20210526,000000,14.72,15.12,14.6602,14.98,37438,0
+MESO.US,D,20210527,000000,15.06,15.54,14.96,15.42,90012,0
+MESO.US,D,20210528,000000,15.6,15.9,15.36,15.46,57639,0
+MESO.US,D,20210601,000000,15.4,15.41,14.66,14.78,67813,0
+MESO.US,D,20210602,000000,14.84,15.08,14.6412,15.08,43055.5,0
+MESO.US,D,20210603,000000,14.52,14.6998,14,14.18,116379,0
+MESO.US,D,20210604,000000,14.42,14.74,14.32,14.44,47301.5,0
+MESO.US,D,20210607,000000,14.7,14.7,14.04,14.14,145932.5,0
+MESO.US,D,20210608,000000,14.54,15.24,14.54,15.22,105591,0
+MESO.US,D,20210609,000000,15.48,15.92,15.44,15.66,97493,0
+MESO.US,D,20210610,000000,15.78,16,15.66,15.94,136885,0
+MESO.US,D,20210611,000000,16.3772,17.06,16.1,17.06,137244,0
+MESO.US,D,20210614,000000,16.98,17.06,16.52,16.84,102504,0
+MESO.US,D,20210615,000000,16.78,16.82,16.38,16.46,60383.5,0
+MESO.US,D,20210616,000000,16.5,16.54,16.16,16.34,79728.5,0
+MESO.US,D,20210617,000000,16.44,16.84,16.38,16.66,95036,0
+MESO.US,D,20210618,000000,17.02,17.7,16.84,17,636854,0
+MESO.US,D,20210621,000000,16.86,17.1,16.56,16.94,100049.5,0
+MESO.US,D,20210622,000000,16.88,17.24,16.78,17.18,56553.5,0
+MESO.US,D,20210623,000000,17.08,17.14,16.76,16.78,50440.5,0
+MESO.US,D,20210624,000000,16.78,17.02,16.752,16.9,45730.5,0
+MESO.US,D,20210625,000000,16.92,16.92,16.24,16.36,86182,0
+MESO.US,D,20210628,000000,16.24,16.24,15.42,15.46,81607,0
+MESO.US,D,20210629,000000,15.56,15.8398,15.4,15.42,32167,0
+MESO.US,D,20210630,000000,15.3,15.3,14.94,14.96,60198,0
+MESO.US,D,20210701,000000,15.6,15.6,15.04,15.28,115386.5,0
+MESO.US,D,20210702,000000,15.34,15.74,15.34,15.62,40760.5,0
+MESO.US,D,20210706,000000,15.52,15.52,14.9162,15.08,41279,0
+MESO.US,D,20210707,000000,15.2,15.2,14.88,15.1,29448.5,0
+MESO.US,D,20210708,000000,15.06,15.24,14.966,15.2,28888,0
+MESO.US,D,20210709,000000,15.14,15.7598,15.0548,15.7,37567.5,0
+MESO.US,D,20210712,000000,15.76,15.76,15.41,15.6,32171.5,0
+MESO.US,D,20210713,000000,15.56,15.56,15.24,15.26,18120.5,0
+MESO.US,D,20210714,000000,15.24,15.4276,15.06,15.12,27981.5,0
+MESO.US,D,20210715,000000,15.04,15.12,14.6,14.8,26743.5,0
+MESO.US,D,20210716,000000,14.7,14.9356,14,14.02,65037,0
+MESO.US,D,20210719,000000,14,14.1166,13.56,13.88,64907.5,0
+MESO.US,D,20210720,000000,14.08,14.8,14.06,14.7,63614,0
+MESO.US,D,20210721,000000,14.56,14.72,14.42,14.66,27071,0
+MESO.US,D,20210722,000000,14.52,14.52,14.34,14.34,42951.5,0
+MESO.US,D,20210723,000000,14.5,14.58,14.38,14.52,30151,0
+MESO.US,D,20210726,000000,14.36,14.52,14.22,14.32,33347,0
+MESO.US,D,20210727,000000,14.12,14.12,13.88,14.08,33676,0
+MESO.US,D,20210728,000000,13.96,14,13.68,13.88,69882,0
+MESO.US,D,20210729,000000,14.1,14.38,14.08,14.12,39613.5,0
+MESO.US,D,20210730,000000,13.92,14.0998,13.81,14,14514.5,0
+MESO.US,D,20210802,000000,14.22,14.3,14.2,14.22,30155.5,0
+MESO.US,D,20210803,000000,14.54,14.9,14.38,14.82,46924,0
+MESO.US,D,20210804,000000,14.8,15.16,14.78,14.88,22017,0
+MESO.US,D,20210805,000000,14.76,14.78,14.44,14.76,14901.5,0
+MESO.US,D,20210806,000000,14.86,14.86,14.5402,14.64,8909.5,0
+MESO.US,D,20210809,000000,14.5,14.5,14.34,14.42,25625,0
+MESO.US,D,20210810,000000,14.5,15.06,14.5,15.04,34882.5,0
+MESO.US,D,20210811,000000,14.74,14.98,14.66,14.94,34766.5,0
+MESO.US,D,20210812,000000,15.04,15.24,14.94,15.24,16349,0
+MESO.US,D,20210813,000000,15.26,15.32,14.96,15.04,22707,0
+MESO.US,D,20210816,000000,14.68,14.7,14.32,14.58,32010,0
+MESO.US,D,20210817,000000,14.24,14.38,13.9962,14.1,65476,0
+MESO.US,D,20210818,000000,13.96,14.04,13.78,13.78,52449.5,0
+MESO.US,D,20210819,000000,13.62,14.1,13.5,13.74,71628.5,0
+MESO.US,D,20210820,000000,13.68,13.76,13.5,13.72,100305.5,0
+MESO.US,D,20210823,000000,13.94,14.34,13.8508,14.28,41605,0
+MESO.US,D,20210824,000000,14.28,14.62,14.18,14.5,33175.5,0
+MESO.US,D,20210825,000000,14.7,14.84,14.561,14.8,51710.5,0
+MESO.US,D,20210826,000000,14.62,14.7602,14.44,14.68,37919.5,0
+MESO.US,D,20210827,000000,14.74,15.04,14.57,14.78,41761.5,0
+MESO.US,D,20210830,000000,14.78,14.8,14.5,14.64,25655,0
+MESO.US,D,20210831,000000,12.68,13.5,12.5402,13.06,391513,0
+MESO.US,D,20210901,000000,12.12,12.28,12,12.1,434777.5,0
+MESO.US,D,20210902,000000,12.24,12.3,12.1,12.26,162357,0
+MESO.US,D,20210903,000000,12.42,12.82,12.42,12.74,93192,0
+MESO.US,D,20210907,000000,12.8936,13.24,12.6,13.08,102018.5,0
+MESO.US,D,20210908,000000,12.94,13.1638,12.7202,13.02,38509.5,0
+MESO.US,D,20210909,000000,12.94,12.94,12.18,12.2,245890,0
+MESO.US,D,20210910,000000,12.38,12.66,12.28,12.46,59165.5,0
+MESO.US,D,20210913,000000,12.6,12.88,12.4,12.82,137027.5,0
+MESO.US,D,20210914,000000,12.88,12.88,12.6,12.72,108566,0
+MESO.US,D,20210915,000000,12.7,12.84,12.6,12.7,83905.5,0
+MESO.US,D,20210916,000000,12.6,12.74,12.6,12.7,56332,0
+MESO.US,D,20210917,000000,12.54,12.6,12.21,12.34,98337.5,0
+MESO.US,D,20210920,000000,12.06,12.14,11.66,11.74,104167,0
+MESO.US,D,20210921,000000,11.9,12.1,11.9,11.98,55173.5,0
+MESO.US,D,20210922,000000,12.16,12.16,11.96,12.08,27820.5,0
+MESO.US,D,20210923,000000,12.4,12.6,12.32,12.6,35172,0
+MESO.US,D,20210924,000000,12.46,12.58,12.3,12.4,26853.5,0
+MESO.US,D,20210927,000000,12.52,12.58,12.34,12.58,22794.5,0
+MESO.US,D,20210928,000000,12.4,12.4,12.02,12.02,28431,0
+MESO.US,D,20210929,000000,12.16,12.16,11.9,11.92,38332,0
+MESO.US,D,20210930,000000,11.88,12.22,11.88,12.02,34184,0
+MESO.US,D,20211001,000000,12.02,12.06,11.8,11.9,35864.5,0
+MESO.US,D,20211004,000000,11.82,11.94,11.66,11.76,36161.5,0
+MESO.US,D,20211005,000000,11.66,11.68,11.42,11.44,70320.5,0
+MESO.US,D,20211006,000000,11.28,11.28,11.04,11.1,63736.5,0
+MESO.US,D,20211007,000000,11.3,11.48,11.24,11.28,72464,0
+MESO.US,D,20211008,000000,11.3,11.44,11.22,11.32,46850.5,0
+MESO.US,D,20211011,000000,11.2,11.28,11.06,11.08,59661,0
+MESO.US,D,20211012,000000,11.12,11.3,11.04,11.24,32516,0
+MESO.US,D,20211013,000000,11.34,11.54,11.28,11.4,36892,0
+MESO.US,D,20211014,000000,11.64,11.76,11.58,11.64,53429.5,0
+MESO.US,D,20211015,000000,11.68,11.76,11.34,11.36,55931,0
+MESO.US,D,20211018,000000,11.5,11.66,11.36,11.46,89239,0
+MESO.US,D,20211019,000000,11.66,12.45,11.62,12.28,106130.5,0
+MESO.US,D,20211020,000000,12.38,12.58,12.3,12.46,29008.5,0
+MESO.US,D,20211021,000000,12.46,12.7,12.46,12.6,23381,0
+MESO.US,D,20211022,000000,12.68,12.7,12.42,12.68,25065.5,0
+MESO.US,D,20211025,000000,12.54,12.78,12.5,12.6,35539,0
+MESO.US,D,20211026,000000,12.68,12.68,12.4,12.48,52347.5,0
+MESO.US,D,20211027,000000,12.36,12.36,12.06,12.12,19587.5,0
+MESO.US,D,20211028,000000,12.1,12.1,11.94,12.02,16394.5,0
+MESO.US,D,20211029,000000,11.96,12.14,11.96,12.1,11559.5,0
+MESO.US,D,20211101,000000,12.16,12.2998,12.12,12.16,25253,0
+MESO.US,D,20211102,000000,12.12,12.16,11.921,12.04,56279,0
+MESO.US,D,20211103,000000,12.2,12.48,12.16,12.48,23057,0
+MESO.US,D,20211104,000000,12.4,12.8,12.3,12.78,103997.5,0
+MESO.US,D,20211105,000000,12.74,12.9,12.5,12.72,57439.5,0
+MESO.US,D,20211108,000000,12.78,12.78,12.44,12.66,81209,0
+MESO.US,D,20211109,000000,12.66,12.73,12.44,12.54,59471.5,0
+MESO.US,D,20211110,000000,12.48,12.68,12.26,12.36,21616.5,0
+MESO.US,D,20211111,000000,12.18,12.36,12.0202,12.14,40926,0
+MESO.US,D,20211112,000000,12.14,12.58,12.14,12.54,31562.5,0
+MESO.US,D,20211115,000000,13.42,14.55,13.42,14.18,282098.5,0
+MESO.US,D,20211116,000000,13.4,13.464,12.68,12.84,156985,0
+MESO.US,D,20211117,000000,13.06,13.3,12.94,13.3,69013.5,0
+MESO.US,D,20211118,000000,13.3,13.3,12.54,12.64,42447.5,0
+MESO.US,D,20211119,000000,12.6,12.64,12.4,12.48,31396.5,0
+MESO.US,D,20211122,000000,12.34,12.54,12.29,12.5,79725,0
+MESO.US,D,20211123,000000,12.64,13.8432,12.54,12.94,215539.5,0
+MESO.US,D,20211124,000000,12.72,12.77,12.5,12.76,46719.5,0
+MESO.US,D,20211126,000000,12.58,12.6,12.02,12.38,68807,0
+MESO.US,D,20211129,000000,12.5,12.68,12,12.08,98139,0
+MESO.US,D,20211130,000000,12.18,12.2122,11.82,12.1,49760,0
+MESO.US,D,20211201,000000,12.1,12.18,11.54,11.54,56847,0
+MESO.US,D,20211202,000000,11.76,11.76,10.74,10.94,154255.5,0
+MESO.US,D,20211203,000000,10.94,11.08,10.26,10.42,96047,0
+MESO.US,D,20211206,000000,11.24,11.84,10.82,11.74,207381,0
+MESO.US,D,20211207,000000,11.62,13.541,11.4,13.02,498527,0
+MESO.US,D,20211208,000000,13.16,13.16,12.62,12.92,120417.5,0
+MESO.US,D,20211209,000000,13,13,12.4,12.44,136605.5,0
+MESO.US,D,20211210,000000,12.4,12.54,12.12,12.32,142120,0
+MESO.US,D,20211213,000000,12.16,12.277,11.5,11.52,96146.5,0
+MESO.US,D,20211214,000000,9.5,9.5528,7.82,8.34,841021,0
+MESO.US,D,20211215,000000,8.8,10.2,8.32,9.94,742255,0
+MESO.US,D,20211216,000000,10,10.26,9.66,9.92,363847,0
+MESO.US,D,20211217,000000,9.64,9.84,9.32,9.38,212669,0
+MESO.US,D,20211220,000000,9.5,9.66,9.2,9.52,77248,0
+MESO.US,D,20211221,000000,9.7,9.862,9.22,9.52,208770.5,0
+MESO.US,D,20211222,000000,9.36,10.02,9.34,9.84,122765.5,0
+MESO.US,D,20211223,000000,9.92,10.0506,9.54,9.64,123019,0
+MESO.US,D,20211227,000000,9.6,9.6,9.3,9.32,76493.5,0
+MESO.US,D,20211228,000000,9.26,9.86,9.26,9.82,121471,0
+MESO.US,D,20211229,000000,9.8,9.96,9.5,9.6,99377.5,0
+MESO.US,D,20211230,000000,9.52,9.74,9.42,9.62,88420.5,0
+MESO.US,D,20211231,000000,9.62,9.8414,9.42,9.6,115287,0
+MESO.US,D,20220103,000000,9.9,9.98,9.72,9.96,53851,0
+MESO.US,D,20220104,000000,9.9,10.1798,9.86,9.92,46990.5,0
+MESO.US,D,20220105,000000,9.88,9.9148,9.44,9.5,53238,0
+MESO.US,D,20220106,000000,9.6,9.7,9.26,9.4,66543,0
+MESO.US,D,20220107,000000,9.42,9.56,9.29,9.34,28040.5,0
+MESO.US,D,20220110,000000,9.22,9.34,9,9.3,49415.5,0
+MESO.US,D,20220111,000000,9.3,9.58,9.2346,9.54,21183.5,0
+MESO.US,D,20220112,000000,9.98,9.98,9.6,9.66,38188,0
+MESO.US,D,20220113,000000,9.62,9.62,9.26,9.38,25555,0
+MESO.US,D,20220114,000000,9.3,9.38,8.82,9.26,42241.5,0
+MESO.US,D,20220118,000000,9.16,9.36,8.92,9.08,24380,0
+MESO.US,D,20220119,000000,9.12,9.26,9.04,9.04,31541,0
+MESO.US,D,20220120,000000,8.96,9.22,8.84,8.86,18825.5,0
+MESO.US,D,20220121,000000,8.68,8.68,8.22,8.38,65796,0
+MESO.US,D,20220124,000000,8.04,8.3,7.83,8.3,87401.5,0
+MESO.US,D,20220125,000000,8.06,8.32,8.02,8.24,23635,0
+MESO.US,D,20220126,000000,8.26,8.66,7.9,8,73202,0
+MESO.US,D,20220127,000000,8.04,8.08,7.82,7.92,52669,0
+MESO.US,D,20220128,000000,7.64,7.7,7.46,7.7,59346.5,0
+MESO.US,D,20220131,000000,7.86,8.14,7.77,8.08,41434,0
+MESO.US,D,20220201,000000,8.28,8.5,8.26,8.38,22874.5,0
+MESO.US,D,20220202,000000,8.26,8.3,8.1,8.28,15345.5,0
+MESO.US,D,20220203,000000,8.16,8.26,7.9,8,22759,0
+MESO.US,D,20220204,000000,7.94,8.06,7.88,8.06,21762,0
+MESO.US,D,20220207,000000,8.02,8.24,8.02,8.2,8661,0
+MESO.US,D,20220208,000000,8.24,8.44,8.06,8.36,54118.5,0
+MESO.US,D,20220209,000000,8.62,8.64,8.46,8.46,27105.5,0
+MESO.US,D,20220210,000000,8.36,8.6,8.2,8.28,30663.5,0
+MESO.US,D,20220211,000000,8.22,8.26,8,8.08,14511,0
+MESO.US,D,20220214,000000,7.94,8,7.7,7.8,25192.5,0
+MESO.US,D,20220215,000000,7.9,8.16,7.8144,8.14,14609.5,0
+MESO.US,D,20220216,000000,8.28,8.42,8.1664,8.26,27859,0
+MESO.US,D,20220217,000000,8.16,8.2,8.08,8.12,10200.5,0
+MESO.US,D,20220218,000000,8.02,8.16,7.78,8.06,16093,0
+MESO.US,D,20220222,000000,7.96,8.0854,7.82,7.88,15052,0
+MESO.US,D,20220223,000000,7.98,8,7.54,7.56,20652,0
+MESO.US,D,20220224,000000,7.48,7.98,7.38,7.86,54634.5,0
+MESO.US,D,20220225,000000,7.8,8.06,7.724,7.94,24174.5,0
+MESO.US,D,20220228,000000,7.94,8.04,7.7,7.78,25545.5,0
+MESO.US,D,20220301,000000,7.62,8.23,7.6,8.1,27858,0
+MESO.US,D,20220302,000000,8.12,8.2,7.9,8.1,35048,0
+MESO.US,D,20220303,000000,7.96,8.1122,7.72,7.76,7725,0
+MESO.US,D,20220304,000000,7.5,7.7124,7.44,7.54,18155,0
+MESO.US,D,20220307,000000,7.36,7.36,7.1,7.16,38953.5,0
+MESO.US,D,20220308,000000,7.44,7.6058,7.16,7.16,39068.5,0
+MESO.US,D,20220309,000000,8.46,8.94,8.2,8.8,119050,0
+MESO.US,D,20220310,000000,8.76,9.1482,8.54,8.92,63782,0
+MESO.US,D,20220311,000000,8.42,8.6574,8.32,8.32,25181,0
+MESO.US,D,20220314,000000,8.6,8.72,8.4,8.64,39322.5,0
+MESO.US,D,20220315,000000,8.68,8.81,8.6,8.74,67645,0
+MESO.US,D,20220316,000000,9.12,9.24,8.8,9.14,40129.5,0
+MESO.US,D,20220317,000000,9.1,9.5,9.08,9.48,34519.5,0
+MESO.US,D,20220318,000000,8.9,9.88,8.9,9.48,168645,0
+MESO.US,D,20220321,000000,9.12,9.12,8.68,8.84,68243,0
+MESO.US,D,20220322,000000,8.72,9.03,8.72,8.96,28983,0
+MESO.US,D,20220323,000000,8.58,8.58,8.3,8.34,40570,0
+MESO.US,D,20220324,000000,8.54,8.92,8.54,8.88,37751.5,0
+MESO.US,D,20220325,000000,8.74,8.74,8.4,8.62,34883.5,0
+MESO.US,D,20220328,000000,8.4,8.5582,8.24,8.42,52073.5,0
+MESO.US,D,20220329,000000,8.68,8.74,8.57,8.64,84319.5,0
+MESO.US,D,20220330,000000,8.68,8.74,8.56,8.6,15373,0
+MESO.US,D,20220331,000000,8.62,8.62,8.4,8.44,13542.5,0
+MESO.US,D,20220401,000000,8.54,8.68,8.53,8.6,17329.5,0
+MESO.US,D,20220404,000000,8.66,9.02,8.66,8.86,43943,0
+MESO.US,D,20220405,000000,9.02,9.3,9.02,9.08,31570,0
+MESO.US,D,20220406,000000,8.96,8.96,8.64,8.88,41603.5,0
+MESO.US,D,20220407,000000,8.76,8.801,8.54,8.68,22412,0
+MESO.US,D,20220408,000000,8.56,8.86,8.46,8.7,41399.5,0
+MESO.US,D,20220411,000000,8.58,8.68,8.54,8.62,17610,0
+MESO.US,D,20220412,000000,8.62,8.86,8.46,8.56,21911.5,0
+MESO.US,D,20220413,000000,8.48,8.74,8.46,8.72,13796.5,0
+MESO.US,D,20220414,000000,8.66,8.8534,8.54,8.6,24936,0
+MESO.US,D,20220418,000000,8.5,8.773,8.34,8.42,15749.5,0
+MESO.US,D,20220419,000000,8.8,8.842,8.06,8.26,95600,0
+MESO.US,D,20220420,000000,8.26,8.42,8.12,8.16,48932.5,0
+MESO.US,D,20220421,000000,8.22,8.27,7.92,8,31465.5,0
+MESO.US,D,20220422,000000,8.04,8.09,7.66,7.74,24904,0
+MESO.US,D,20220425,000000,7.76,7.98,7.62,7.9,39994.5,0
+MESO.US,D,20220426,000000,7.72,7.74,7.54,7.6,22226.5,0
+MESO.US,D,20220427,000000,7.56,7.58,7.3,7.3,44946.5,0
+MESO.US,D,20220428,000000,7.12,7.51,7.12,7.36,36117,0
+MESO.US,D,20220429,000000,7.58,7.7362,7.3154,7.34,19157.5,0
+MESO.US,D,20220502,000000,7.36,7.5,7.24,7.4,9830,0
+MESO.US,D,20220503,000000,7.56,7.62,7.46,7.5,15202.5,0
+MESO.US,D,20220504,000000,7.42,7.56,7.2006,7.5,15922,0
+MESO.US,D,20220505,000000,7.4,7.466,7.18,7.2,12523,0
+MESO.US,D,20220506,000000,7.08,7.26,7.06,7.14,22526,0
+MESO.US,D,20220509,000000,6.96,7.02,6.72,6.8,25730,0
+MESO.US,D,20220510,000000,6.8,6.9,6.64,6.76,25854,0
+MESO.US,D,20220511,000000,7,7.08,6.52,6.54,28660.5,0
+MESO.US,D,20220512,000000,6.54,6.78,6.46,6.78,83158,0
+MESO.US,D,20220513,000000,6.96,7.16,6.8918,7.06,20608.5,0
+MESO.US,D,20220516,000000,6.94,7.28,6.94,7.22,33180.5,0
+MESO.US,D,20220517,000000,7.3,7.44,7.22,7.34,38150,0
+MESO.US,D,20220518,000000,7.32,7.32,7.1,7.16,65542.5,0
+MESO.US,D,20220519,000000,7.06,7.24,7.06,7.16,27127.5,0
+MESO.US,D,20220520,000000,7.22,7.22,6.8988,7.02,20195,0
+MESO.US,D,20220523,000000,6.8,7.06,6.8,7.06,13485.5,0
+MESO.US,D,20220524,000000,6.94,6.94,6.82,6.92,11449,0
+MESO.US,D,20220525,000000,6.94,7.1,6.76,6.96,48366.5,0
+MESO.US,D,20220526,000000,6.9,7.12,6.9,7.06,17817.5,0
+MESO.US,D,20220527,000000,7.18,7.32,7.04,7.22,18568,0
+MESO.US,D,20220531,000000,7.12,7.2818,7,7.02,24320.5,0
+MESO.US,D,20220601,000000,6.86,7.12,6.86,6.92,20457,0
+MESO.US,D,20220602,000000,6.68,6.98,6.5756,6.82,29189,0
+MESO.US,D,20220603,000000,6.62,6.76,6.52,6.64,18435.5,0
+MESO.US,D,20220606,000000,6.52,6.52,6.06,6.12,52293.5,0
+MESO.US,D,20220607,000000,6,6.18,6,6.12,20142,0
+MESO.US,D,20220608,000000,6,6.036,5.8,5.88,22029,0
+MESO.US,D,20220609,000000,5.8,5.9,5.62,5.76,55288,0
+MESO.US,D,20220610,000000,5.6,5.64,5.4172,5.52,54746.5,0
+MESO.US,D,20220613,000000,5.5,5.5,5.1402,5.26,64961.5,0
+MESO.US,D,20220614,000000,4.88,5.08,4.74,4.98,52354,0
+MESO.US,D,20220615,000000,4.72,4.9,4.64,4.74,79882,0
+MESO.US,D,20220616,000000,4.74,4.96,4.72,4.76,31749,0
+MESO.US,D,20220617,000000,4.84,5.06,4.76,4.98,81028,0
+MESO.US,D,20220621,000000,4.88,5.08,4.88,4.96,18127,0
+MESO.US,D,20220622,000000,4.78,4.96,4.68,4.88,35661.5,0
+MESO.US,D,20220623,000000,4.82,5.1198,4.71,4.82,43142,0
+MESO.US,D,20220624,000000,4.92,5.14,4.9,5.08,44172.5,0
+MESO.US,D,20220627,000000,4.88,4.9,4.7,4.74,53648,0
+MESO.US,D,20220628,000000,4.68,4.78,4.48,4.56,33648,0
+MESO.US,D,20220629,000000,4.54,4.579,4.42,4.54,35658.5,0
+MESO.US,D,20220630,000000,4.4,4.46,4.28,4.44,32659.5,0
+MESO.US,D,20220701,000000,4.8,5.02,4.7,4.9,71962,0
+MESO.US,D,20220705,000000,5.02,5.24,5,5.2,62504.5,0
+MESO.US,D,20220706,000000,5.42,5.86,5.42,5.76,70172,0
+MESO.US,D,20220707,000000,5.8,5.92,5.72,5.76,40092,0
+MESO.US,D,20220708,000000,5.68,5.94,5.66,5.86,23810.5,0
+MESO.US,D,20220711,000000,5.88,5.88,5.56,5.56,23768.5,0
+MESO.US,D,20220712,000000,5.42,5.6258,5.34,5.5,28435,0
+MESO.US,D,20220713,000000,5.56,5.711,5.48,5.62,17801.5,0
+MESO.US,D,20220714,000000,5.84,5.84,5.56,5.66,19492,0
+MESO.US,D,20220715,000000,5.8,5.86,5.6174,5.77,22219,0
+MESO.US,D,20220718,000000,5.78,6.04,5.7464,5.88,20474,0
+MESO.US,D,20220719,000000,6.46,6.58,6.3,6.5,61323.5,0
+MESO.US,D,20220720,000000,6.62,6.76,6.46,6.68,49785,0
+MESO.US,D,20220721,000000,6.88,6.9,6.6,6.84,44918,0
+MESO.US,D,20220722,000000,6.78,6.8,6.54,6.72,22309.5,0
+MESO.US,D,20220725,000000,6.64,6.7,6.5238,6.6,28604.5,0
+MESO.US,D,20220726,000000,6.42,6.56,6.16,6.2,29946.5,0
+MESO.US,D,20220727,000000,6.28,6.48,6.22,6.44,13586.5,0
+MESO.US,D,20220728,000000,6.5,7.0316,6.5,6.96,40708.5,0
+MESO.US,D,20220729,000000,6.68,6.76,6.34,6.68,59678,0
+MESO.US,D,20220801,000000,6.4,6.49,6.2534,6.34,93478,0
+MESO.US,D,20220802,000000,6.32,6.54,6.32,6.4,76500.5,0
+MESO.US,D,20220803,000000,6.9,7.44,6.56,6.98,83050.5,0
+MESO.US,D,20220809,000000,6.62,6.64,6.18,6.18,97982.5,0
+MESO.US,D,20220810,000000,6.52,6.81,6.32,6.74,69767.5,0
+MESO.US,D,20220811,000000,6.74,6.8682,6.64,6.76,22979.5,0
+MESO.US,D,20220812,000000,6.64,6.66,6.28,6.38,40352.5,0
+MESO.US,D,20220815,000000,6.22,6.38,6.22,6.34,17534.5,0
+MESO.US,D,20220816,000000,6.42,6.723,6.2402,6.52,23753.5,0
+MESO.US,D,20220817,000000,6.52,6.52,6.22,6.28,28138.5,0
+MESO.US,D,20220818,000000,6.22,6.575,6.06,6.26,17680.5,0
+MESO.US,D,20220819,000000,6.16,6.24,5.96,6,36678.5,0
+MESO.US,D,20220822,000000,5.9,6.02,5.8168,6,9423.5,0
+MESO.US,D,20220823,000000,5.88,5.98,5.82,5.84,26123.5,0
+MESO.US,D,20220824,000000,6.14,6.14,5.76,6,24232.5,0
+MESO.US,D,20220825,000000,5.9,6.12,5.9,6.02,10125.5,0
+MESO.US,D,20220826,000000,5.92,6.1,5.7,5.76,26763.5,0
+MESO.US,D,20220829,000000,5.54,5.68,5.4602,5.6,34538,0
+MESO.US,D,20220830,000000,5.58,5.66,5.46,5.46,16822.5,0
+MESO.US,D,20220831,000000,5.9,6.018,5.8,5.92,41849,0
+MESO.US,D,20220901,000000,5.76,6.06,5.76,6.04,8260,0
+MESO.US,D,20220902,000000,5.98,6,5.84,5.86,14054,0
+MESO.US,D,20220906,000000,6.08,6.08,5.7,5.74,42144.5,0
+MESO.US,D,20220907,000000,5.56,5.78,5.56,5.7,19291.5,0
+MESO.US,D,20220908,000000,5.82,6.02,5.7,5.9,28851.5,0
+MESO.US,D,20220909,000000,5.9,6.14,5.88,6.08,25033.5,0
+MESO.US,D,20220912,000000,6.3,6.58,6.22,6.5,48191.5,0
+MESO.US,D,20220913,000000,6.28,6.4,6.2,6.2,47776.5,0
+MESO.US,D,20220914,000000,6.54,6.58,6.34,6.48,31110,0
+MESO.US,D,20220915,000000,6.26,6.46,6.24,6.38,23671,0
+MESO.US,D,20220916,000000,6.22,6.68,6.12,6.5,82913,0
+MESO.US,D,20220919,000000,6.28,6.34,6.16,6.22,13696.5,0
+MESO.US,D,20220920,000000,5.92,6.2,5.92,6.02,22471,0
+MESO.US,D,20220921,000000,5.98,6.1256,5.82,5.92,53736.5,0
+MESO.US,D,20220922,000000,5.98,6,5.76,5.9,51804.5,0
+MESO.US,D,20220923,000000,5.68,5.76,5.5004,5.6,51654.5,0
+MESO.US,D,20220926,000000,5.6,5.64,5.46,5.58,22422,0
+MESO.US,D,20220927,000000,5.52,5.56,5.4,5.46,21044,0
+MESO.US,D,20220928,000000,5.42,5.48,5.36,5.46,26628.5,0
+MESO.US,D,20220929,000000,5.26,5.292,5.11,5.18,22206,0
+MESO.US,D,20220930,000000,5.12,5.38,5.06,5.09,47369.5,0
+MESO.US,D,20221003,000000,5.52,5.76,5.2202,5.46,106971.5,0
+MESO.US,D,20221004,000000,5.58,5.7198,5.5,5.58,21101.5,0
+MESO.US,D,20221005,000000,5.66,6.0392,5.58,5.96,40593.5,0
+MESO.US,D,20221006,000000,6.1,6.16,5.94,5.98,29681,0
+MESO.US,D,20221007,000000,6.28,6.42,6.1756,6.22,38738,0
+MESO.US,D,20221010,000000,6.8,6.8,6.39,6.52,55186,0
+MESO.US,D,20221011,000000,6.5,6.74,6.44,6.62,27999.5,0
+MESO.US,D,20221012,000000,6.52,6.52,6.3724,6.46,23696,0
+MESO.US,D,20221013,000000,6.2,6.54,6.12,6.5,26306,0
+MESO.US,D,20221014,000000,6.46,6.46,6.22,6.22,20643.5,0
+MESO.US,D,20221017,000000,6.42,6.4666,6.33,6.36,10907.5,0
+MESO.US,D,20221018,000000,6.36,6.54,6.3,6.4,20338.5,0
+MESO.US,D,20221019,000000,6.56,6.56,6.28,6.32,10609.5,0
+MESO.US,D,20221020,000000,6.26,6.36,6.1,6.24,22209.5,0
+MESO.US,D,20221021,000000,6.2,6.34,6.04,6.34,16343.5,0
+MESO.US,D,20221024,000000,6.2,6.2,5.96,6,28789.5,0
+MESO.US,D,20221025,000000,5.92,6.24,5.84,6,29311.5,0
+MESO.US,D,20221026,000000,5.92,6.22,5.92,6.1,40516,0
+MESO.US,D,20221027,000000,6,6,5.72,5.92,32038,0
+MESO.US,D,20221028,000000,5.8,6,5.56,5.78,39159,0
+MESO.US,D,20221031,000000,5.84,5.84,5.52,5.82,24217,0
+MESO.US,D,20221101,000000,5.98,6.2,5.88,6,35914.5,0
+MESO.US,D,20221102,000000,5.96,6,5.72,5.76,29559,0
+MESO.US,D,20221103,000000,5.7,5.98,5.7,5.98,40375.5,0
+MESO.US,D,20221104,000000,6.08,6.2,5.92,6.02,38191,0
+MESO.US,D,20221107,000000,6.2,6.2,5.88,6,25646.5,0
+MESO.US,D,20221108,000000,5.96,6.06,5.72,5.88,16017.5,0
+MESO.US,D,20221109,000000,5.766,5.86,5.56,5.64,19726,0
+MESO.US,D,20221110,000000,5.74,6.166,5.74,6.06,33074,0
+MESO.US,D,20221111,000000,6.04,6.34,5.9,6.34,25112,0
+MESO.US,D,20221114,000000,6.2,6.4,6.11,6.26,42105,0
+MESO.US,D,20221115,000000,6.32,6.76,6.32,6.54,68927,0
+MESO.US,D,20221116,000000,6.62,6.62,6.44,6.46,18300.5,0
+MESO.US,D,20221117,000000,6.3,6.36,5.9148,6.16,31962,0
+MESO.US,D,20221118,000000,6.16,6.34,6.14,6.18,41974,0
+MESO.US,D,20221121,000000,6.52,6.66,6.42,6.52,66318.5,0
+MESO.US,D,20221122,000000,6.62,6.76,6.4006,6.5,34247,0
+MESO.US,D,20221123,000000,6.7,6.71,6.48,6.68,41917,0
+MESO.US,D,20221125,000000,6.62,6.7598,6.62,6.66,28362,0
+MESO.US,D,20221128,000000,6.66,6.74,6.3502,6.42,44084.5,0
+MESO.US,D,20221129,000000,6.64,6.66,6.38,6.4,14989,0
+MESO.US,D,20221130,000000,6.8,7.44,6.72,7.4,137440,0
+MESO.US,D,20221201,000000,7.48,7.5744,7.26,7.38,47458,0
+MESO.US,D,20221202,000000,7.52,7.62,7.24,7.34,64472,0
+MESO.US,D,20221205,000000,7.78,7.88,7.12,7.22,137976,0
+MESO.US,D,20221206,000000,7.02,7.06,6.62,6.8,83418.5,0
+MESO.US,D,20221207,000000,6.72,6.72,6.18,6.38,66788.5,0
+MESO.US,D,20221208,000000,6.36,6.54,6.3,6.42,37950,0
+MESO.US,D,20221209,000000,6.34,6.36,6.18,6.24,52872.5,0
+MESO.US,D,20221212,000000,6.34,6.54,6.24,6.46,63807.5,0
+MESO.US,D,20221213,000000,6.56,6.7,6.5,6.66,67826.5,0
+MESO.US,D,20221214,000000,6.56,6.66,6.44,6.6,50122.5,0
+MESO.US,D,20221215,000000,6.44,6.46,5.96,6.26,101474.5,0
+MESO.US,D,20221216,000000,6.4,6.42,5.94,6.04,632818.5,0
+MESO.US,D,20221219,000000,6.04,6.2162,5.96,6.08,68551.5,0
+MESO.US,D,20221220,000000,6.16,6.16,5.94,5.94,30919,0
+MESO.US,D,20221221,000000,6.06,6.21,6.04,6.14,39035,0
+MESO.US,D,20221222,000000,6.02,6.2,6.02,6.18,24014.5,0
+MESO.US,D,20221223,000000,6.08,6.08,5.9,5.96,24571,0
+MESO.US,D,20221227,000000,5.92,6,5.856,5.9,25961.5,0
+MESO.US,D,20221228,000000,5.76,6.02,5.64,5.72,98168,0
+MESO.US,D,20221229,000000,5.84,5.92,5.66,5.72,88576.5,0
+MESO.US,D,20221230,000000,5.78,5.9,5.66,5.82,86855,0
+MESO.US,D,20230103,000000,5.88,5.99,5.7,5.88,35467,0
+MESO.US,D,20230104,000000,6.08,6.14,5.94,5.96,47837.5,0
+MESO.US,D,20230105,000000,5.92,6.04,5.86,5.9,34477.5,0
+MESO.US,D,20230106,000000,5.98,6.02,5.86,5.88,41075,0
+MESO.US,D,20230109,000000,5.98,6.2,5.88,5.9,75678,0
+MESO.US,D,20230110,000000,5.9,6.08,5.9,6,53950,0
+MESO.US,D,20230111,000000,6,6.26,5.96,6.1,61825,0
+MESO.US,D,20230112,000000,6.36,6.58,6.16,6.28,227881.5,0
+MESO.US,D,20230113,000000,6.26,6.56,6.26,6.56,31727,0
+MESO.US,D,20230117,000000,6.62,6.62,6.44,6.58,24774.5,0
+MESO.US,D,20230118,000000,6.62,6.66,6.52,6.54,49562,0
+MESO.US,D,20230119,000000,6.6,6.6,6.3,6.46,20606.5,0
+MESO.US,D,20230120,000000,6.38,6.4,6.28,6.38,13310,0
+MESO.US,D,20230123,000000,6.32,6.62,6.32,6.5,28741,0
+MESO.US,D,20230124,000000,6.6,6.62,6.54,6.6,31662,0
+MESO.US,D,20230125,000000,6.64,6.68,6.56,6.64,29749.5,0
+MESO.US,D,20230126,000000,6.62,6.7,6.48,6.68,38940,0
+MESO.US,D,20230127,000000,6.6,6.7,6.5906,6.66,22641.5,0
+MESO.US,D,20230130,000000,6.7,6.7,6.52,6.62,20534.5,0
+MESO.US,D,20230131,000000,6.58,6.66,6.44,6.6,53436.5,0
+MESO.US,D,20230201,000000,7.2,7.46,7.14,7.18,294085.5,0
+MESO.US,D,20230202,000000,7.26,7.352,7.18,7.28,39986.5,0
+MESO.US,D,20230203,000000,7.2,7.42,7.16,7.32,47186.5,0
+MESO.US,D,20230206,000000,7.56,8.12,7.56,7.92,199946.5,0
+MESO.US,D,20230207,000000,7.92,8.24,7.9,8.22,71471.5,0
+MESO.US,D,20230208,000000,8.24,8.52,8.12,8.36,165278.5,0
+MESO.US,D,20230209,000000,8.7,8.7,8.04,8.04,127809.5,0
+MESO.US,D,20230210,000000,7.68,7.68,7.3,7.38,176239.5,0
+MESO.US,D,20230213,000000,7.2,7.26,7.1,7.24,71383,0
+MESO.US,D,20230214,000000,7.12,7.22,6.96,7.14,40066.5,0
+MESO.US,D,20230215,000000,7.02,7.02,6.8,6.94,60292.5,0
+MESO.US,D,20230216,000000,7.16,7.18,6.98,7.16,42052,0
+MESO.US,D,20230217,000000,6.98,6.98,6.4,6.6,126859,0
+MESO.US,D,20230221,000000,6.74,6.74,6.46,6.5,36832,0
+MESO.US,D,20230222,000000,6.46,6.6,6.4436,6.54,18219.5,0
+MESO.US,D,20230223,000000,6.88,6.88,6.5,6.6,39558.5,0
+MESO.US,D,20230224,000000,6.66,6.66,6.34,6.44,23087.5,0
+MESO.US,D,20230227,000000,6.42,6.42,6.2316,6.4,52465.5,0
+MESO.US,D,20230228,000000,6.62,6.78,6.5,6.6,41189,0
+MESO.US,D,20230301,000000,6.46,6.5268,6.32,6.46,31632.5,0
+MESO.US,D,20230302,000000,6.32,6.44,6.32,6.34,13421.5,0
+MESO.US,D,20230303,000000,6.32,6.4498,6.24,6.36,40718.5,0
+MESO.US,D,20230306,000000,6.34,6.52,6.32,6.44,38548,0
+MESO.US,D,20230307,000000,6.36,6.36,6.06,6.06,62481.5,0
+MESO.US,D,20230308,000000,6.72,7.96,6.72,7.5,495306,0
+MESO.US,D,20230309,000000,7.52,7.62,6.92,7,250602,0
+MESO.US,D,20230310,000000,6.76,6.9,6.54,6.7,144325.5,0
+MESO.US,D,20230313,000000,6.6,6.64,6.38,6.52,158661,0
+MESO.US,D,20230314,000000,6.5,6.7,6.379,6.46,88153.5,0
+MESO.US,D,20230315,000000,6.38,6.4,6.22,6.24,57873.5,0
+MESO.US,D,20230316,000000,6.26,6.42,6.12,6.3,83864.5,0
+MESO.US,D,20230317,000000,6.2,6.38,6.166,6.2,46959,0
+MESO.US,D,20230320,000000,6.12,6.32,6.1,6.32,48905.5,0
+MESO.US,D,20230321,000000,6.32,6.3528,6.1,6.16,37613,0
+MESO.US,D,20230322,000000,6.32,6.62,6.28,6.4,74143,0
+MESO.US,D,20230323,000000,6.38,6.5,6.24,6.3,27593,0
+MESO.US,D,20230324,000000,6.36,6.36,6.1202,6.18,57997.5,0
+MESO.US,D,20230327,000000,6.26,6.4,6.26,6.29,28247,0
+MESO.US,D,20230328,000000,6.3,6.36,6.1204,6.24,65138,0
+MESO.US,D,20230329,000000,6.32,6.3998,6.28,6.3,14018,0
+MESO.US,D,20230330,000000,6.4,6.46,6.34,6.36,30270,0
+MESO.US,D,20230331,000000,6.55,6.58,6.3,6.58,41696,0
+MESO.US,D,20230403,000000,6.66,6.78,6.56,6.74,41634.5,0
+MESO.US,D,20230404,000000,6.74,6.7562,6.54,6.58,48692.5,0
+MESO.US,D,20230405,000000,6.52,6.61,6.42,6.59,15621,0
+MESO.US,D,20230406,000000,6.68,6.88,6.34,6.68,37255,0
+MESO.US,D,20230410,000000,6.74,6.8982,6.58,6.8,39386,0
+MESO.US,D,20230411,000000,6.9,7.08,6.88,7.04,62881,0
+MESO.US,D,20230412,000000,6.92,6.96,6.78,6.78,56620,0
+MESO.US,D,20230413,000000,6.68,6.8598,6.6,6.64,32096.5,0
+MESO.US,D,20230414,000000,6.72,7.08,6.72,6.88,30270,0
+MESO.US,D,20230417,000000,6.84,6.94,6.8062,6.86,27150.5,0
+MESO.US,D,20230418,000000,6.82,6.8596,6.68,6.76,43411,0
+MESO.US,D,20230419,000000,6.68,6.8,6.66,6.72,23925,0
+MESO.US,D,20230426,000000,6.38,6.38,6.06,6.1,217509.5,0
+MESO.US,D,20230427,000000,6.1,6.1,5.98,6.1,75408,0
+MESO.US,D,20230428,000000,6.02,6.02,5.86,5.9,121050,0
+MESO.US,D,20230501,000000,5.86,6.09,5.86,5.99,92882.5,0
+MESO.US,D,20230502,000000,6,6.14,5.92,6.11,98282,0
+MESO.US,D,20230503,000000,6.56,6.98,6.42,6.6,123121,0
+MESO.US,D,20230504,000000,6.74,6.76,6.53,6.64,60268.5,0
+MESO.US,D,20230505,000000,6.6,6.72,6.5484,6.72,23744,0
+MESO.US,D,20230508,000000,6.86,6.98,6.8,6.82,81221,0
+MESO.US,D,20230509,000000,6.98,7.43,6.84,7.32,126487,0
+MESO.US,D,20230510,000000,7.52,7.66,7.4,7.56,57308,0
+MESO.US,D,20230511,000000,7.66,7.66,7.22,7.32,67563,0
+MESO.US,D,20230512,000000,7.38,7.4798,7.24,7.28,13456,0
+MESO.US,D,20230515,000000,7.22,7.42,7.1802,7.4,28996.5,0
+MESO.US,D,20230516,000000,7.5,7.7,7.44,7.64,52110,0
+MESO.US,D,20230517,000000,7.56,7.64,7.34,7.64,41488.5,0
+MESO.US,D,20230518,000000,7.74,7.7582,7.56,7.66,50167.5,0
+MESO.US,D,20230519,000000,7.58,7.64,7.5176,7.58,24141,0
+MESO.US,D,20230522,000000,7.52,7.62,7.4602,7.6,27577,0
+MESO.US,D,20230523,000000,7.52,7.52,7.34,7.34,52815.5,0
+MESO.US,D,20230524,000000,7.14,7.18,6.94,6.98,41904.5,0
+MESO.US,D,20230525,000000,6.94,7,6.82,6.9,34663,0
+MESO.US,D,20230526,000000,7.46,7.46,7.145,7.26,49956,0
+MESO.US,D,20230530,000000,7.2,7.2,6.84,6.96,58928.5,0
+MESO.US,D,20230531,000000,6.92,6.92,6.58,6.76,89148.5,0
+MESO.US,D,20230601,000000,6.84,7.2998,6.8,7.04,84789.5,0
+MESO.US,D,20230602,000000,7.28,7.32,7.1,7.26,32693.5,0
+MESO.US,D,20230605,000000,7.28,7.46,7.26,7.32,61370,0
+MESO.US,D,20230606,000000,7.3,7.3,7.0608,7.2,61116,0
+MESO.US,D,20230607,000000,7.16,7.2,7.04,7.18,28004,0
+MESO.US,D,20230608,000000,7.1,7.2,7,7.04,67152,0
+MESO.US,D,20230609,000000,7.04,7.08,6.94,7.08,27644.5,0
+MESO.US,D,20230612,000000,7.16,7.22,7.16,7.18,33641.5,0
+MESO.US,D,20230613,000000,7.3,7.32,7.1,7.18,53839.5,0
+MESO.US,D,20230614,000000,7.22,7.4,7.22,7.38,47028.5,0
+MESO.US,D,20230615,000000,7.42,7.42,7.26,7.36,54786,0
+MESO.US,D,20230616,000000,7.6,8.02,7.5,7.98,192371.5,0
+MESO.US,D,20230620,000000,8.16,8.82,8.16,8.6,232542.5,0
+MESO.US,D,20230621,000000,9.12,9.24,8.58,8.88,148044.5,0
+MESO.US,D,20230622,000000,8.64,8.64,8.32,8.4,82376,0
+MESO.US,D,20230623,000000,8.14,8.3,7.86,8.06,160935.5,0
+MESO.US,D,20230626,000000,7.9252,7.94,7.52,7.68,142069.5,0
+MESO.US,D,20230627,000000,7.5,7.6,7.3,7.36,162601.5,0
+MESO.US,D,20230628,000000,7.38,7.78,7.32,7.52,133463.5,0
+MESO.US,D,20230629,000000,8,8.08,7.68,7.8,99753,0
+MESO.US,D,20230630,000000,7.82,7.94,7.7,7.82,61702.5,0
+MESO.US,D,20230703,000000,8.1,8.1,7.88,7.97,41945,0
+MESO.US,D,20230705,000000,8,8,7.74,7.82,67061.5,0
+MESO.US,D,20230706,000000,7.7,7.74,7.49,7.7,100809,0
+MESO.US,D,20230707,000000,7.74,7.98,7.61,7.82,82607,0
+MESO.US,D,20230710,000000,7.84,7.84,7.6,7.68,81297,0
+MESO.US,D,20230711,000000,8.04,8.46,8,8.17,172135.5,0
+MESO.US,D,20230712,000000,8.66,8.72,8.3,8.68,132716,0
+MESO.US,D,20230713,000000,9,9.7,8.85,9.32,222780.5,0
+MESO.US,D,20230714,000000,9.64,9.894,9.56,9.59,169755,0
+MESO.US,D,20230717,000000,9.5,10.24,9.5,9.58,333898.5,0
+MESO.US,D,20230718,000000,9.58,9.84,9.3,9.6,147254.5,0
+MESO.US,D,20230719,000000,9.7,9.958,9.32,9.5,198759,0
+MESO.US,D,20230720,000000,9.72,9.76,9.36,9.42,104371,0
+MESO.US,D,20230721,000000,9.34,9.78,9.34,9.66,142766.5,0
+MESO.US,D,20230724,000000,9.3,9.54,8.68,8.86,335183.5,0
+MESO.US,D,20230725,000000,8.7,8.72,7.92,7.96,347667.5,0
+MESO.US,D,20230726,000000,7.96,8.36,7.96,8.3,166867,0
+MESO.US,D,20230727,000000,8.36,8.5,8.2,8.3,164527.5,0
+MESO.US,D,20230728,000000,8.2,8.3,7.92,8,244665.5,0
+MESO.US,D,20230731,000000,8.4,8.6,8,8,347842,0
+MESO.US,D,20230801,000000,7.72,8.0158,7.42,7.98,555606,0
+MESO.US,D,20230804,000000,2.88,3.3,2.6,3.28,3655954,0
+MESO.US,D,20230807,000000,2.9,2.9,2.6,2.82,1008103.5,0
+MESO.US,D,20230808,000000,2.82,2.86,2.68,2.74,395576,0
+MESO.US,D,20230809,000000,2.6,2.618,2.38,2.46,646453,0
+MESO.US,D,20230810,000000,2.6,2.6,2.48,2.5,284136,0
+MESO.US,D,20230811,000000,2.42,2.52,2.3104,2.5,364728,0
+MESO.US,D,20230814,000000,2.62,2.62,2.38,2.5,187125,0
+MESO.US,D,20230815,000000,2.4,2.54,2.4,2.54,171894,0
+MESO.US,D,20230816,000000,2.6,2.7,2.483,2.6,258182,0
+MESO.US,D,20230817,000000,2.54,2.56,2.3546,2.46,238213.5,0
+MESO.US,D,20230818,000000,2.4,2.56,2.36,2.52,302296.5,0
+MESO.US,D,20230821,000000,2.56,2.72,2.5,2.72,377975,0
+MESO.US,D,20230822,000000,2.66,3,2.55,2.96,777889.5,0
+MESO.US,D,20230823,000000,2.92,3.4,2.83,3.24,800573.5,0
+MESO.US,D,20230824,000000,3.3,3.54,3.25,3.28,274113.5,0
+MESO.US,D,20230825,000000,3.2,3.2,2.86,3,212032,0
+MESO.US,D,20230828,000000,2.9,3.1,2.8,3.06,139301.5,0
+MESO.US,D,20230829,000000,3.12,3.12,2.86,2.96,132996.5,0
+MESO.US,D,20230830,000000,2.94,2.96,2.84,2.86,219812,0
+MESO.US,D,20230831,000000,3.18,3.44,3.12,3.22,388233.5,0
+MESO.US,D,20230901,000000,3.04,3.1,2.96,2.98,112617,0
+MESO.US,D,20230905,000000,2.9,3.0578,2.9,3,79966,0
+MESO.US,D,20230906,000000,2.92,3,2.9,3,50861.5,0
+MESO.US,D,20230907,000000,2.94,2.99,2.92,2.97,22203.5,0
+MESO.US,D,20230908,000000,2.98,3.06,2.97,3.03,78460.5,0
+MESO.US,D,20230911,000000,3.12,3.16,3.0036,3.1,106773,0
+MESO.US,D,20230912,000000,3,3.1,2.95,3.1,132406.5,0
+MESO.US,D,20230913,000000,2.94,3.02,2.85,2.9,125255,0
+MESO.US,D,20230914,000000,2.84,2.98,2.84,2.98,66008,0
+MESO.US,D,20230915,000000,3,3,2.82,2.84,63557.5,0
+MESO.US,D,20230918,000000,2.84,2.888,2.8,2.84,81523.5,0
+MESO.US,D,20230919,000000,2.8,2.82,2.7,2.7,41288,0
+MESO.US,D,20230920,000000,2.7,2.7,2.6,2.62,41573,0
+MESO.US,D,20230921,000000,2.5,2.62,2.5,2.53,134315,0
+MESO.US,D,20230922,000000,2.64,2.64,2.46,2.48,48111.5,0
+MESO.US,D,20230925,000000,2.42,2.49,2.36,2.44,97795.5,0
+MESO.US,D,20230926,000000,2.36,2.5,2.36,2.46,86782,0
+MESO.US,D,20230927,000000,2.54,2.58,2.46,2.46,92035.5,0
+MESO.US,D,20230928,000000,2.42,2.54,2.4038,2.5,72103,0
+MESO.US,D,20230929,000000,2.6,2.6,2.42,2.46,20246.5,0
+MESO.US,D,20231002,000000,2.46,2.5378,2.34,2.38,58563,0
+MESO.US,D,20231003,000000,2.32,2.4994,2.32,2.4,30684.5,0
+MESO.US,D,20231004,000000,2.36,2.44,2.34,2.36,33145.5,0
+MESO.US,D,20231005,000000,2.34,2.44,2.32,2.4,41998.5,0
+MESO.US,D,20231006,000000,2.32,2.38,2.32,2.36,52274,0
+MESO.US,D,20231009,000000,2.36,2.42,2.32,2.4,19352,0
+MESO.US,D,20231010,000000,2.38,2.46,2.38,2.42,22723,0
+MESO.US,D,20231011,000000,2.56,2.6,2.46,2.52,28327.5,0
+MESO.US,D,20231012,000000,2.44,2.44,2.362,2.38,24673.5,0
+MESO.US,D,20231013,000000,2.38,2.52,2.38,2.46,47238.5,0
+MESO.US,D,20231016,000000,2.34,2.48,2.32,2.48,49418,0
+MESO.US,D,20231017,000000,2.44,2.46,2.36,2.38,35251,0
+MESO.US,D,20231018,000000,2.56,2.56,2.32,2.34,18242.5,0
+MESO.US,D,20231019,000000,2.34,2.48,2.34,2.38,34539,0
+MESO.US,D,20231020,000000,2.6,2.6,2.3,2.3,25643,0
+MESO.US,D,20231023,000000,2.3,2.52,2.3,2.48,42448.5,0
+MESO.US,D,20231024,000000,2.6,2.6,2.4002,2.42,41807.5,0
+MESO.US,D,20231025,000000,2.3,2.48,2.3,2.46,53665.5,0
+MESO.US,D,20231026,000000,2.52,2.52,2.34,2.34,16692.5,0
+MESO.US,D,20231027,000000,2.32,2.42,2.26,2.34,33927.5,0
+MESO.US,D,20231030,000000,2.32,2.54,2.3002,2.48,60434,0
+MESO.US,D,20231031,000000,2.24,2.44,2.24,2.44,28863,0
+MESO.US,D,20231101,000000,2.52,2.52,2.379,2.38,22554,0
+MESO.US,D,20231102,000000,2.3,2.54,2.3,2.54,210925.5,0
+MESO.US,D,20231103,000000,2.58,2.64,2.52,2.58,192547,0
+MESO.US,D,20231106,000000,2.42,2.7,2.42,2.67,113930.5,0
+MESO.US,D,20231107,000000,2.56,2.66,2.52,2.66,70001.5,0
+MESO.US,D,20231108,000000,2.56,2.64,2.51,2.6,21528,0
+MESO.US,D,20231109,000000,2.58,2.68,2.4,2.4,17237,0
+MESO.US,D,20231110,000000,2.48,2.52,2.34,2.46,32566.5,0
+MESO.US,D,20231113,000000,2.36,2.56,2.36,2.56,32270,0
+MESO.US,D,20231114,000000,2.56,2.56,2.44,2.44,35209,0
+MESO.US,D,20231115,000000,2.5,2.58,2.44,2.58,22586,0
+MESO.US,D,20231116,000000,2.5,2.5694,2.36,2.52,41524.5,0
+MESO.US,D,20231117,000000,2.4,2.5106,2.34,2.36,94914,0
+MESO.US,D,20231120,000000,2.46,2.5,2.3,2.32,46873.5,0
+MESO.US,D,20231121,000000,2.56,2.56,2.36,2.42,72218,0
+MESO.US,D,20231122,000000,2.58,2.68,2.52,2.68,132136,0
+MESO.US,D,20231124,000000,2.62,2.68,2.5898,2.66,18468,0
+MESO.US,D,20231127,000000,2.72,2.8,2.7,2.74,38432.5,0
+MESO.US,D,20231128,000000,2.92,2.936,2.78,2.78,27119,0
+MESO.US,D,20231129,000000,2.8,2.86,2.66,2.76,28481.5,0
+MESO.US,D,20231130,000000,2.68,2.8,2.64,2.72,53221,0
+MESO.US,D,20231205,000000,2.28,2.5,2.26,2.38,737335.5,0
+MESO.US,D,20231206,000000,2.28,2.32,2.18,2.18,102352,0
+MESO.US,D,20231207,000000,2.16,2.2598,2.14,2.2,75416,0
+MESO.US,D,20231208,000000,2.1,2.12,1.9658,2.04,204802,0
+MESO.US,D,20231211,000000,2,2.04,1.9406,1.9998,233563.5,0
+MESO.US,D,20231212,000000,2.1,2.12,2.04,2.08,172271,0
+MESO.US,D,20231213,000000,2.1,2.14,2,2.08,130750,0
+MESO.US,D,20231214,000000,2,2.16,2,2.12,139783,0
+MESO.US,D,20231215,000000,2.12,2.18,2.1,2.14,41500,0
+MESO.US,D,20231218,000000,2.18,2.24,2.14,2.2,56893,0
+MESO.US,D,20231219,000000,2.18,2.2,2.08,2.12,81745,0
+MESO.US,D,20231220,000000,2.12,2.16,2.1,2.1,47733.5,0
+MESO.US,D,20231221,000000,2.16,2.26,2,2.22,4016057.5,0
+MESO.US,D,20231222,000000,2.12,2.2,2.0318,2.16,401571.5,0
+MESO.US,D,20231226,000000,2.18,2.18,2.06,2.14,207506,0
+MESO.US,D,20231227,000000,2.08,2.22,2.08,2.18,336754,0
+MESO.US,D,20231228,000000,2.12,2.21,2.1026,2.16,245123,0
+MESO.US,D,20231229,000000,2.26,2.26,2.12,2.2,122432.5,0
+MESO.US,D,20240102,000000,2.16,2.2,2.14,2.16,91847,0
+MESO.US,D,20240103,000000,2.12,2.12,2.04,2.08,120723,0
+MESO.US,D,20240104,000000,2.08,2.1,2.04,2.08,67289,0
+MESO.US,D,20240105,000000,2.04,2.12,2,2.1,125151,0
+MESO.US,D,20240108,000000,2.08,2.1,2.06,2.08,58704.5,0
+MESO.US,D,20240109,000000,2.06,2.1,2.02,2.08,74297.5,0
+MESO.US,D,20240110,000000,2.01,2.01,1.89,1.93,106410,0
+MESO.US,D,20240111,000000,1.94,1.94,1.8,1.88,117019,0
+MESO.US,D,20240112,000000,1.87,1.97,1.79,1.95,107545,0
+MESO.US,D,20240116,000000,1.85,1.94,1.82,1.83,60376,0
+MESO.US,D,20240117,000000,1.8,1.8,1.63,1.74,94912,0
+MESO.US,D,20240118,000000,1.72,1.76,1.61,1.72,121553,0
+MESO.US,D,20240119,000000,1.9,1.95,1.78,1.92,1772752,0
+MESO.US,D,20240122,000000,1.85,1.9,1.7901,1.82,345052,0
+MESO.US,D,20240123,000000,1.77,1.81,1.7201,1.8,188290,0
+MESO.US,D,20240124,000000,1.8,1.87,1.75,1.77,105238,0
+MESO.US,D,20240125,000000,1.81,1.84,1.77,1.79,51101,0
+MESO.US,D,20240126,000000,1.83,1.85,1.79,1.83,39210,0
+MESO.US,D,20240129,000000,1.83,1.89,1.81,1.865,55613,0
+MESO.US,D,20240130,000000,1.84,1.87,1.81,1.83,30566,0
+MESO.US,D,20240131,000000,1.82,1.85,1.75,1.76,113288,0
+MESO.US,D,20240201,000000,1.78,1.8,1.76,1.79,31268,0
+MESO.US,D,20240202,000000,1.8,1.82,1.75,1.77,49156,0
+MESO.US,D,20240205,000000,1.78,1.8,1.75,1.8,90466,0
+MESO.US,D,20240206,000000,1.79,1.85,1.7601,1.81,52504,0
+MESO.US,D,20240207,000000,1.81,1.84,1.75,1.79,45474,0
+MESO.US,D,20240208,000000,1.75,1.84,1.75,1.8,51882,0
+MESO.US,D,20240209,000000,1.78,1.88,1.7601,1.82,52241,0
+MESO.US,D,20240212,000000,1.81,1.9055,1.81,1.8927,33007,0
+MESO.US,D,20240213,000000,1.89,1.9,1.81,1.85,50007,0
+MESO.US,D,20240214,000000,1.83,1.97,1.83,1.93,262654,0
+MESO.US,D,20240215,000000,1.95,2.05,1.92,2.045,160147,0
+MESO.US,D,20240216,000000,2.05,2.05,1.9946,2.02,70493,0
+MESO.US,D,20240220,000000,2.05,2.05,1.95,2.01,62778,0
+MESO.US,D,20240221,000000,1.95,2.03,1.94,2.03,29297,0
+MESO.US,D,20240222,000000,2,2.12,1.99,2.06,100026,0
+MESO.US,D,20240223,000000,2.09,2.22,2.08,2.09,182010,0
+MESO.US,D,20240226,000000,2.06,2.09,2.0101,2.048,82237,0
+MESO.US,D,20240227,000000,2.05,2.09,2,2.07,96651,0
+MESO.US,D,20240228,000000,2.02,2.1336,2.02,2.09,76986,0
+MESO.US,D,20240229,000000,2.05,2.05,1.9098,1.97,115195,0
+MESO.US,D,20240301,000000,1.99,2.06,1.99,2.04,53674,0
+MESO.US,D,20240304,000000,2.04,2.09,1.99,2.05,82184,0
+MESO.US,D,20240305,000000,1.99,2.105,1.99,2.06,138184,0
+MESO.US,D,20240306,000000,2.05,2.11,2,2.1015,40567,0
+MESO.US,D,20240307,000000,2.22,2.25,2.13,2.2,186654,0
+MESO.US,D,20240308,000000,2.19,2.23,2.13,2.15,49144,0
+MESO.US,D,20240311,000000,2.5,3.19,2.36,2.66,14798743,0
+MESO.US,D,20240312,000000,2.68,2.74,2.53,2.66,1093424,0
+MESO.US,D,20240313,000000,2.56,2.6099,2.41,2.44,669249,0
+MESO.US,D,20240314,000000,2.47,2.472,2.34,2.44,260616,0
+MESO.US,D,20240315,000000,2.35,2.49,2.3,2.43,346564,0
+MESO.US,D,20240318,000000,2.34,2.34,2.2132,2.31,154634,0
+MESO.US,D,20240319,000000,2.23,2.365,2.22,2.29,104738,0
+MESO.US,D,20240320,000000,2.27,2.32,2.2418,2.31,123869,0
+MESO.US,D,20240321,000000,2.26,2.31,2.25,2.26,59926,0
+MESO.US,D,20240322,000000,2.26,2.3,2.05,2.16,177424,0
+MESO.US,D,20240325,000000,2.09,2.27,2.08,2.2,282299,0
+MESO.US,D,20240326,000000,2.82,4.16,2.6801,3.93,69182352,0
+MESO.US,D,20240327,000000,3.32,3.59,3.12,3.49,5025574,0
+MESO.US,D,20240328,000000,4.46,5.37,3.91,5.01,14096467,0
+MESO.US,D,20240401,000000,6.17,7.36,5.74,6.08,16446935,0
+MESO.US,D,20240402,000000,6.04,6.73,5.61,6.59,3551959,0
+MESO.US,D,20240403,000000,6,6.6,5.96,6.32,1901573,0
+MESO.US,D,20240404,000000,6.22,6.28,5.81,5.89,1489253,0
+MESO.US,D,20240405,000000,5.87,5.94,5.46,5.8,1108937,0
+MESO.US,D,20240408,000000,6.15,6.86,6.15,6.29,1788599,0
+MESO.US,D,20240409,000000,6.13,6.15,5.72,5.85,727915,0
+MESO.US,D,20240410,000000,5.66,5.95,5.5,5.8,583428,0
+MESO.US,D,20240411,000000,5.8,5.86,5.54,5.73,394420,0
+MESO.US,D,20240412,000000,5.67,5.76,5.33,5.37,223731,0
+MESO.US,D,20240415,000000,5.36,5.54,5.125,5.17,290042,0
+MESO.US,D,20240416,000000,5.08,5.08,4.655,4.69,470001,0
+MESO.US,D,20240417,000000,4.71,5.16,4.6,5.01,501565,0
+MESO.US,D,20240418,000000,4.95,5.2,4.77,5.11,269152,0
+MESO.US,D,20240419,000000,5.06,5.34,5.06,5.18,226903,0
+MESO.US,D,20240422,000000,5.39,5.53,5.26,5.53,277737,0
+MESO.US,D,20240423,000000,5.86,6.17,5.838,6,630427,0
+MESO.US,D,20240424,000000,6.08,6.2394,5.82,6.22,199269,0
+MESO.US,D,20240425,000000,6.13,6.28,5.902,6.15,239857,0
+MESO.US,D,20240426,000000,6.04,6.36,6.04,6.24,324769,0
+MESO.US,D,20240429,000000,7,7.6,6.82,7.1,695190,0
+MESO.US,D,20240430,000000,6.39,6.77,6.35,6.6,239884,0
+MESO.US,D,20240501,000000,7.06,7.3732,7,7.21,256632,0
+MESO.US,D,20240502,000000,7.35,7.35,7.1,7.29,93577,0
+MESO.US,D,20240503,000000,7.11,7.6,7.11,7.5,283200,0
+MESO.US,D,20240506,000000,7.56,8.46,7.56,8.01,558359,0
+MESO.US,D,20240507,000000,8.11,8.39,7.6519,7.955,337023,0
+MESO.US,D,20240508,000000,7.64,7.73,7.235,7.59,344326,0
+MESO.US,D,20240509,000000,7.57,7.57,7.1001,7.17,282086,0
+MESO.US,D,20240510,000000,7.19,7.38,7.11,7.36,167947,0
+MESO.US,D,20240513,000000,7.19,7.23,6.875,6.98,202824,0
+MESO.US,D,20240514,000000,7.23,7.4,7.17,7.2,157096,0
+MESO.US,D,20240515,000000,7.18,7.24,6.99,7.2,76473,0
+MESO.US,D,20240516,000000,7.09,7.11,7.0101,7.02,70407,0
+MESO.US,D,20240517,000000,7.15,7.55,7.15,7.35,182176,0
+MESO.US,D,20240520,000000,7.3,7.44,7.19,7.31,155541,0
+MESO.US,D,20240521,000000,7.35,7.925,7.35,7.91,260298,0
+MESO.US,D,20240522,000000,7.91,8.09,7.7884,7.89,237552,0
+MESO.US,D,20240523,000000,8.28,8.28,7.97,8.155,276852,0
+MESO.US,D,20240524,000000,8.1,8.21,8,8.17,175119,0
+MESO.US,D,20240528,000000,8.6,8.66,8.31,8.52,295059,0
+MESO.US,D,20240529,000000,8.45,8.45,8.005,8.02,289279,0
+MESO.US,D,20240530,000000,7.5,7.74,7.34,7.55,375384,0
+MESO.US,D,20240531,000000,7.46,7.6661,7.28,7.44,187602,0
+MESO.US,D,20240603,000000,7.61,7.7385,7.35,7.38,95621,0
+MESO.US,D,20240604,000000,7.39,7.81,7.2879,7.58,187543,0
+MESO.US,D,20240605,000000,7.5,7.5,7.25,7.28,95054,0
+MESO.US,D,20240606,000000,7.17,7.19,6.69,6.82,239346,0
+MESO.US,D,20240607,000000,6.8,7.2299,6.8,7.14,139386,0
+MESO.US,D,20240610,000000,7.07,7.45,6.9611,7.18,151061,0
+MESO.US,D,20240611,000000,7.21,7.4526,7.2,7.29,100621,0
+MESO.US,D,20240612,000000,7.1674,7.2438,7.13,7.18,114682,0
+MESO.US,D,20240613,000000,7.18,7.33,7.18,7.29,39294,0
+MESO.US,D,20240614,000000,7.235,7.32,7.01,7.28,98618,0
+MESO.US,D,20240617,000000,7.22,7.45,7.22,7.24,65099,0
+MESO.US,D,20240618,000000,7.39,7.61,7.359,7.49,67709,0
+MESO.US,D,20240620,000000,7.57,7.57,7.07,7.19,120673,0
+MESO.US,D,20240621,000000,7.1,7.14,6.83,7.01,220839,0
+MESO.US,D,20240624,000000,6.83,6.93,6.63,6.78,168323,0
+MESO.US,D,20240625,000000,6.81,6.81,6.6301,6.74,125993,0
+MESO.US,D,20240626,000000,6.6,6.74,6.58,6.64,151206,0
+MESO.US,D,20240627,000000,6.7,6.94,6.65,6.85,134437,0
+MESO.US,D,20240628,000000,6.92,6.92,6.64,6.81,174261,0
+MESO.US,D,20240701,000000,6.81,6.95,6.59,6.78,148396,0
+MESO.US,D,20240702,000000,6.5,6.55,6.33,6.45,240067,0
+MESO.US,D,20240703,000000,6.54,6.87,6.5,6.805,83234,0
+MESO.US,D,20240705,000000,7.35,7.86,7.2542,7.74,205410,0
+MESO.US,D,20240708,000000,7.8,7.8282,7.5726,7.73,102195,0
+MESO.US,D,20240709,000000,7.37,7.69,7.37,7.595,290266,0
+MESO.US,D,20240710,000000,7.56,7.7594,7.31,7.43,121079,0
+MESO.US,D,20240711,000000,7.52,7.71,7.32,7.46,160077,0
+MESO.US,D,20240712,000000,7.94,8.09,7.82,8.05,132390,0
+MESO.US,D,20240715,000000,8.05,8.11,7.64,7.65,139612,0
+MESO.US,D,20240716,000000,7.83,7.97,7.6,7.67,204908,0
+MESO.US,D,20240717,000000,7.5,7.62,7.12,7.38,182587,0
+MESO.US,D,20240718,000000,7.41,7.46,7.02,7.1,102442,0
+MESO.US,D,20240719,000000,7.32,7.5,7.04,7.23,387183,0
+MESO.US,D,20240722,000000,7.5,7.56,7.33,7.55,231282,0
+MESO.US,D,20240723,000000,8.42,8.47,8.02,8.27,881476,0
+MESO.US,D,20240724,000000,8.15,8.2,7.761,7.95,270445,0
+MESO.US,D,20240725,000000,7.65,7.675,7.3,7.42,273538,0
+MESO.US,D,20240726,000000,7.44,7.59,7.3,7.4,89252,0
+MESO.US,D,20240729,000000,7.15,7.265,6.74,6.79,215179,0
+MESO.US,D,20240730,000000,6.7,6.7,6.39,6.47,225495,0
+MESO.US,D,20240731,000000,6.7,6.92,6.5,6.77,149041,0
+MESO.US,D,20240801,000000,6.71,6.71,6.23,6.29,163430,0
+MESO.US,D,20240802,000000,6.25,6.33,6.17,6.32,92347,0
+MESO.US,D,20240805,000000,6.05,6.175,5.78,5.84,296360,0
+MESO.US,D,20240806,000000,5.87,6.37,5.85,6.19,220538,0
+MESO.US,D,20240807,000000,6.22,6.24,5.88,5.88,86483,0
+MESO.US,D,20240808,000000,6.08,6.12,5.95,6,116377,0
+MESO.US,D,20240809,000000,6.48,6.48,6.03,6.17,141302,0
+MESO.US,D,20240812,000000,6.3,6.4199,6.19,6.37,144127,0
+MESO.US,D,20240813,000000,6.44,6.44,6.28,6.31,47521,0
+MESO.US,D,20240814,000000,6.3,6.63,6.29,6.47,146997,0
+MESO.US,D,20240815,000000,6.41,6.5599,6.3,6.4,75981,0
+MESO.US,D,20240816,000000,6.44,6.71,6.44,6.66,156101,0
+MESO.US,D,20240819,000000,6.65,6.7239,6.47,6.69,90102,0
+MESO.US,D,20240820,000000,6.53,6.53,6.17,6.36,199376,0
+MESO.US,D,20240821,000000,6.36,6.61,6.2979,6.51,138192,0
+MESO.US,D,20240822,000000,6.54,6.54,6.22,6.43,74205,0
+MESO.US,D,20240823,000000,6.44,6.58,6.3756,6.56,65066,0
+MESO.US,D,20240826,000000,6.49,6.51,6.35,6.5,29436,0
+MESO.US,D,20240827,000000,6.42,6.4295,6.32,6.36,41595,0
+MESO.US,D,20240828,000000,6.47,6.47,6,6.37,46611,0
+MESO.US,D,20240829,000000,6.5,6.8199,6.2101,6.47,278189,0
+MESO.US,D,20240830,000000,6.8,6.83,6.67,6.74,111497,0
+MESO.US,D,20240903,000000,6.77,7.04,6.711,6.95,479844,0
+MESO.US,D,20240904,000000,6.77,6.8149,6.23,6.55,105053,0
+MESO.US,D,20240905,000000,6.5,6.56,6.35,6.41,73025,0
+MESO.US,D,20240906,000000,6.37,6.485,6.03,6.1,81458,0
+MESO.US,D,20240909,000000,6.3,6.308259,6.11,6.14,34457,0
+MESO.US,D,20240910,000000,6.11,6.22,6.05,6.1,118235,0
+MESO.US,D,20240911,000000,6.22,6.29,6.075,6.18,34878,0
+MESO.US,D,20240912,000000,6.3,6.4,6.1901,6.37,76555,0
+MESO.US,D,20240913,000000,6.34,6.51,6.08,6.22,80815,0
+MESO.US,D,20240916,000000,6.65,6.65,6,6.15,78746,0
+MESO.US,D,20240917,000000,6.28,6.35,6,6.1,120357,0
+MESO.US,D,20240918,000000,6.11,6.23,6.09,6.19,39831,0
+MESO.US,D,20240919,000000,6.14,6.53,6.14,6.41,103416,0
+MESO.US,D,20240920,000000,6.76,6.89,6.6,6.85,96233,0
+MESO.US,D,20240923,000000,6.81,7.19,6.62,6.74,151543,0
+MESO.US,D,20240924,000000,7.07,7.39,6.97,7.27,190591,0
+MESO.US,D,20240925,000000,7.15,7.295,6.86,6.98,86243,0
+MESO.US,D,20240926,000000,7.22,7.49,7.22,7.42,129532,0
+MESO.US,D,20240927,000000,7.46,7.7,7.46,7.6,154852,0
+MESO.US,D,20240930,000000,7.75,8.21,7.75,8.17,440374,0
+MESO.US,D,20241001,000000,8.25,8.37,7.93,8.27,193505,0
+MESO.US,D,20241002,000000,8.39,8.97,8.3,8.76,357996,0
+MESO.US,D,20241003,000000,9.03,9.76,9,9.55,392644,0
+MESO.US,D,20241004,000000,10,11.05,9.91,10.81,439269,0
+MESO.US,D,20241007,000000,10.5,10.5,9.71,9.99,318304,0
+MESO.US,D,20241008,000000,9.61,9.84,9.35,9.55,245108,0
+MESO.US,D,20241009,000000,9.2,9.3908,9.1401,9.19,205026,0
+MESO.US,D,20241010,000000,9.13,9.37,9.12,9.33,89393,0
+MESO.US,D,20241011,000000,9.66,10.39,9.4727,10.08,267775,0
+MESO.US,D,20241014,000000,10.01,10.18,9.35,9.93,142637,0
+MESO.US,D,20241015,000000,9.79,9.9209,9.37,9.62,66816,0
+MESO.US,D,20241016,000000,9.57,9.5981,9.24,9.41,104151,0
+MESO.US,D,20241017,000000,9.75,10.3,9.735,9.93,205843,0
+MESO.US,D,20241018,000000,9.74,10.12,9.55,9.96,147182,0
+MESO.US,D,20241021,000000,9.95,9.9914,9.5701,9.65,129460,0
+MESO.US,D,20241022,000000,9.51,9.675,9.39,9.435,94249,0
+MESO.US,D,20241023,000000,9.33,9.46,9.03,9.37,274914,0
+MESO.US,D,20241024,000000,9,9.05,8.47,8.67,225439,0
+MESO.US,D,20241025,000000,8.55,8.78,8.51,8.58,115091,0
+MESO.US,D,20241028,000000,8.58,9.25,8.58,9.11,137728,0
+MESO.US,D,20241029,000000,9.07,9.1056,8.9379,9.06,86823,0
+MESO.US,D,20241030,000000,8.97,9.1,8.81,8.81,98814,0
+MESO.US,D,20241031,000000,8.5,8.755,8.35,8.38,189834,0
+MESO.US,D,20241101,000000,8.35,8.605,7.09,8.48,274317,0
+MESO.US,D,20241104,000000,8.4,8.64,8.34,8.34,89618,0
+MESO.US,D,20241105,000000,8.5,8.81,8.35,8.77,65181,0
+MESO.US,D,20241106,000000,8.92,9,8.6,8.73,79867,0
+MESO.US,D,20241107,000000,8.93,9.1191,8.52,8.64,201997,0
+MESO.US,D,20241108,000000,8.99,9.25,8.8,9.18,182852,0
+MESO.US,D,20241111,000000,9.67,9.7799,9.3613,9.735,146330,0
+MESO.US,D,20241112,000000,9.93,10.43,9.74,9.95,267064,0
+MESO.US,D,20241113,000000,10.58,12.1793,10.5001,11.705,813039,0
+MESO.US,D,20241114,000000,12,12.04,11.225,11.32,321275,0
+MESO.US,D,20241115,000000,10.5,10.5632,10,10.04,304311,0
+MESO.US,D,20241118,000000,10.44,10.77,10.1,10.635,361293,0
+MESO.US,D,20241119,000000,10.38,10.98,10.38,10.82,173540,0
+MESO.US,D,20241120,000000,10.48,10.49,10.08,10.33,216315,0
+MESO.US,D,20241121,000000,10.05,10.2498,9.99,10.18,231854,0
+MESO.US,D,20241122,000000,9.9,10.27,9.89,10.11,243444,0
+MESO.US,D,20241125,000000,10.75,11.4,10.63,11.03,228751,0
+MESO.US,D,20241126,000000,11.21,11.21,10.75,11.05,252608,0
+MESO.US,D,20241127,000000,11.27,11.77,11.2608,11.58,119187,0
+MESO.US,D,20241129,000000,11.53,11.74,11.41,11.69,130299,0
+MESO.US,D,20241202,000000,11.69,12.17,11.69,11.72,257105,0
+MESO.US,D,20241203,000000,11.7,12.19,11.7,11.95,376109,0
+MESO.US,D,20241204,000000,11.75,11.75,11.06,11.45,287618,0
+MESO.US,D,20241205,000000,10.95,11.24,10.84,11,265722,0
+MESO.US,D,20241206,000000,10.92,11.3,10.76,11.1,317531,0
+MESO.US,D,20241209,000000,10.9,11.13,10.81,10.84,172060,0
+MESO.US,D,20241210,000000,11.12,11.59,11,11.2,234596,0
+MESO.US,D,20241211,000000,10.67,10.81,10.38,10.43,215183,0
+MESO.US,D,20241212,000000,10.42,10.7,10.3,10.375,201374,0
+MESO.US,D,20241213,000000,11.64,11.9755,11.53,11.76,392231,0
+MESO.US,D,20241216,000000,11.61,12.275,11.61,12.1,339482,0
+MESO.US,D,20241217,000000,12.7,12.7,12.26,12.51,244402,0
+MESO.US,D,20241218,000000,13.1,13.7368,12.2,12.25,863381,0
+MESO.US,D,20241219,000000,18.68,19.1489,14.35,16.76,3986857,0
+MESO.US,D,20241220,000000,14.96,15.67,13.7,14.63,1930187,0
+MESO.US,D,20241223,000000,15.72,17.49,15.4,17.23,1176434,0
+MESO.US,D,20241224,000000,16.28,17.635,16.01,17.02,386309,0
+MESO.US,D,20241226,000000,17.05,18.7,16.8,18.29,646318,0
+MESO.US,D,20241227,000000,18.29,18.29,17.01,17.53,520708,0
+MESO.US,D,20241230,000000,18.32,22,18.2,21.04,1233339,0
+MESO.US,D,20241231,000000,21.39,21.4299,19.8,19.8,462659,0
+MESO.US,D,20250102,000000,20.81,21.88,20.01,20.61,613510,0
+MESO.US,D,20250103,000000,20.1,20.93,19.56,20.12,295785,0
+MESO.US,D,20250106,000000,19.65,20.7982,18.8632,18.96,490752,0
+MESO.US,D,20250107,000000,18.91,18.91,17.79,17.9,841453,0
+MESO.US,D,20250108,000000,17.79,17.87,16.95,17.18,419461,0
+MESO.US,D,20250114,000000,16.19,17.67,15.7,16.98,1318823,0
+MESO.US,D,20250115,000000,16.69,17.34,16.531,17.1,716945,0
+MESO.US,D,20250116,000000,17.35,17.38,16.21,16.67,543737,0
+MESO.US,D,20250117,000000,15.92,17.6522,15.92,17.3,535033,0
+MESO.US,D,20250121,000000,18.54,18.93,17.82,18.04,554754,0
+MESO.US,D,20250122,000000,17.07,17.95,17.01,17.58,361171,0
+MESO.US,D,20250123,000000,17.79,18.1778,17.01,18.02,174339,0
+MESO.US,D,20250124,000000,18.55,18.6,18.01,18.27,167587,0
+MESO.US,D,20250127,000000,17.9,18.5424,17.65,17.88,258980,0
+MESO.US,D,20250128,000000,17.88,18.42,17.7,18.32,241132,0
+MESO.US,D,20250129,000000,18.8,19.8,18.51,19.55,611127,0
+MESO.US,D,20250130,000000,19.2,20.2,19.2,19.52,295743,0
+MESO.US,D,20250131,000000,19.75,21,19.6658,20.14,387586,0
+MESO.US,D,20250203,000000,19.4,20.3372,19.35,20.06,300876,0
+MESO.US,D,20250204,000000,20.15,20.58,19.95,20.4,244397,0
+MESO.US,D,20250205,000000,19.08,19.47,18.3,18.82,394562,0
+MESO.US,D,20250206,000000,18.7,19.08,18.2,18.69,172306,0
+MESO.US,D,20250207,000000,19.84,20.41,19.25,19.49,335264,0
+MESO.US,D,20250210,000000,19.6,19.83,18.4842,18.68,246637,0
+MESO.US,D,20250211,000000,18.5,18.59,18,18.24,147999,0
+MESO.US,D,20250212,000000,18.37,18.72,18.14,18.54,236092,0
+MESO.US,D,20250213,000000,18.36,18.54,18,18.43,160664,0
+MESO.US,D,20250214,000000,18.23,18.4,17.82,17.9,251639,0
+MESO.US,D,20250218,000000,18.26,18.49,17.724,18,172137,0
+MESO.US,D,20250219,000000,18,18,17.284,17.42,145438,0
+MESO.US,D,20250220,000000,17.48,17.4902,16.7901,17.23,154324,0
+MESO.US,D,20250221,000000,17.15,17.23,16.295,16.37,189429,0
+MESO.US,D,20250224,000000,16.61,16.7,16.071,16.23,177271,0
+MESO.US,D,20250225,000000,16.17,16.17,15.06,16.05,417623,0
+MESO.US,D,20250226,000000,15.55,16.625,15.55,15.72,287397,0
+MESO.US,D,20250227,000000,16.3,16.3,15.08,15.54,466197,0
+MESO.US,D,20250228,000000,16.3,17.28,15.96,17.15,460354,0
+MESO.US,D,20250303,000000,15.8,16.08,15.17,15.41,1139613,0
+MESO.US,D,20250304,000000,14.24,15.0579,14,14.71,407157,0
+MESO.US,D,20250305,000000,15.01,15.15,14.5,14.82,291752,0
+MESO.US,D,20250306,000000,14.12,14.36,13.51,13.68,356335,0
+MESO.US,D,20250307,000000,13.26,13.675,12.894,13.47,498057,0
+MESO.US,D,20250310,000000,12.92,13.3,12.4019,13.07,434716,0
+MESO.US,D,20250311,000000,12.66,13.54,12.51,13.28,487167,0
+MESO.US,D,20250312,000000,13.66,13.95,13.3934,13.45,453933,0
+MESO.US,D,20250313,000000,13.28,13.56,13.1418,13.28,298271,0
+MESO.US,D,20250314,000000,13.26,13.575,13.14,13.55,329449,0
+MESO.US,D,20250317,000000,13.37,13.49,13.19,13.19,210987,0
+MESO.US,D,20250318,000000,13.09,13.19,12.94,13.16,279400,0
+MESO.US,D,20250319,000000,13.05,13.71,13.015,13.54,297341,0
+MESO.US,D,20250320,000000,13.97,13.97,13.64,13.675,200738,0
+MESO.US,D,20250321,000000,13.75,14.06,13.6,13.94,270576,0
+MESO.US,D,20250324,000000,14.37,14.45,14.051,14.39,232837,0
+MESO.US,D,20250325,000000,14.29,14.29,13.9401,14.11,187291,0
+MESO.US,D,20250326,000000,13.97,14.1,13.71,13.85,206106,0
+MESO.US,D,20250327,000000,13.67,13.78,13.18,13.3,254666,0
+MESO.US,D,20250328,000000,12.99,12.99,11.97,12.11,352363,0
+MESO.US,D,20250331,000000,12.18,12.58,11.875,12.48,309646,0
+MESO.US,D,20250401,000000,12.08,12.17,11.8,11.9,259575,0
+MESO.US,D,20250402,000000,11.8,12.14,11.735,11.82,167748,0
+MESO.US,D,20250403,000000,11.53,11.79,11.51,11.6,169313,0
+MESO.US,D,20250404,000000,11.06,11.1453,10.35,10.57,356449,0
+MESO.US,D,20250407,000000,9.87,10.96,9.61,10.4,344088,0
+MESO.US,D,20250408,000000,11.29,11.3046,9.85,10.03,281034,0
+MESO.US,D,20250409,000000,9.79,11.25,9.665,11.08,402748,0
+MESO.US,D,20250410,000000,10.77,11,10.21,10.4,145424,0
+MESO.US,D,20250411,000000,9.95,10.29,9.75,10.14,279038,0
+MESO.US,D,20250414,000000,10.63,11.1194,10.3101,10.74,149455,0
+MESO.US,D,20250415,000000,10.79,11.33,10.62,10.77,205645,0
+MESO.US,D,20250416,000000,10.53,10.6,10.26,10.31,77418,0
+MESO.US,D,20250417,000000,10.55,10.8908,10.46,10.72,155756,0
+MESO.US,D,20250421,000000,10.54,10.54,10.11,10.28,247182,0
+MESO.US,D,20250422,000000,10.54,11.05,10.4838,10.86,197358,0
+MESO.US,D,20250423,000000,10.95,11.56,10.95,11.1,174381,0
+MESO.US,D,20250424,000000,11.45,11.95,11.35,11.86,152400,0
+MESO.US,D,20250425,000000,11.74,11.98,11.6293,11.82,124179,0
+MESO.US,D,20250428,000000,11.7,11.9313,11.32,11.415,150171,0
+MESO.US,D,20250429,000000,11.75,12.03,11.61,11.91,136868,0
+MESO.US,D,20250430,000000,11.5,11.51,11.0303,11.4,92909,0
+MESO.US,D,20250501,000000,11.88,12.12,11.73,11.94,188990,0
+MESO.US,D,20250502,000000,12.2,12.25,12.01,12.05,164736,0
+MESO.US,D,20250505,000000,11.74,11.75,11.241,11.3,195894,0
+MESO.US,D,20250506,000000,11.31,11.34,10.77,10.88,224983,0
+MESO.US,D,20250507,000000,11,11.09,10.93,11.05,124284,0
+MESO.US,D,20250508,000000,11.12,11.61,11.02,11.41,74424,0
+MESO.US,D,20250509,000000,11.34,11.4936,10.955,10.97,162639,0
+MESO.US,D,20250512,000000,11.23,11.4686,11.12,11.35,98439,0
+MESO.US,D,20250513,000000,11.46,11.9843,11.4001,11.91,215210,0
+MESO.US,D,20250514,000000,11.6,11.85,11.32,11.54,435891,0
+MESO.US,D,20250515,000000,12.03,12.4,11.5296,11.95,257747,0
+MESO.US,D,20250516,000000,11.39,11.72,11.2,11.72,385694,0
+MESO.US,D,20250519,000000,11.35,11.58,11.35,11.55,218915,0
+MESO.US,D,20250520,000000,11.4,11.6,11.23,11.54,274614,0
+MESO.US,D,20250521,000000,11.21,11.29,11,11.26,528267,0
+MESO.US,D,20250522,000000,10.92,11.045,10.7767,10.83,322612,0
+MESO.US,D,20250523,000000,10.74,10.975,10.6,10.85,106288,0
+MESO.US,D,20250527,000000,10.72,11.07,10.6522,10.97,304548,0
+MESO.US,D,20250528,000000,11,11.26,10.87,10.95,151971,0
+MESO.US,D,20250529,000000,10.68,10.7799,10.6,10.68,107497,0
+MESO.US,D,20250530,000000,10.78,10.78,10.4,10.64,176506,0
+MESO.US,D,20250602,000000,10.5,10.52,10.23,10.38,169324,0
+MESO.US,D,20250603,000000,10.42,10.665,10.41,10.55,124942,0
+MESO.US,D,20250604,000000,11.23,11.51,11.0808,11.46,189480,0
+MESO.US,D,20250605,000000,11.59,11.8,11.4601,11.61,179248,0
+MESO.US,D,20250606,000000,11.59,12,11.59,11.79,110772,0
+MESO.US,D,20250609,000000,11.74,11.97,11.55,11.85,248104,0
+MESO.US,D,20250610,000000,11.97,13.21,11.97,12.71,355069,0
+MESO.US,D,20250611,000000,12.09,12.09,11.77,11.87,262839,0
+MESO.US,D,20250612,000000,12.05,12.5,11.9,12.16,214686,0
+MESO.US,D,20250613,000000,11.86,11.98,11.7,11.78,123634,0
+MESO.US,D,20250616,000000,12.12,12.37,12.0815,12.3,119003,0
+MESO.US,D,20250617,000000,12,12.065,11.74,11.77,147713,0
+MESO.US,D,20250618,000000,11.71,11.85,11.61,11.69,98466,0
+MESO.US,D,20250620,000000,11,11.06,10.41,10.435,437949,0
+MESO.US,D,20250623,000000,10.25,10.25,9.88,10.16,404124,0
+MESO.US,D,20250624,000000,10.22,10.52,10.17,10.45,149989,0
+MESO.US,D,20250625,000000,10.48,10.63,10.325,10.55,158245,0
+MESO.US,D,20250626,000000,10.66,10.8,10.6,10.75,78267,0
+MESO.US,D,20250627,000000,10.86,11.12,10.785,10.92,165213,0
+MESO.US,D,20250630,000000,10.82,11.1,10.82,10.89,114123,0
+MESO.US,D,20250701,000000,12,12.5035,11.72,12.12,473357,0
+MESO.US,D,20250702,000000,10.99,11.18,10.81,10.86,384835,0
+MESO.US,D,20250703,000000,10.72,10.815,10.56,10.68,208906,0
+MESO.US,D,20250707,000000,10.55,10.63,10.32,10.53,202997,0
+MESO.US,D,20250708,000000,10.8648,10.8648,10.35,10.45,235489,0
+MESO.US,D,20250709,000000,10.41,10.66,10.3795,10.51,174166,0
+MESO.US,D,20250710,000000,10.75,11.04,10.725,11.02,125460,0
+MESO.US,D,20250711,000000,11,11.22,10.805,11.11,242492,0
+MESO.US,D,20250714,000000,11.06,11.32,11.0282,11.17,182073,0
+MESO.US,D,20250715,000000,11.19,11.2239,10.96,10.96,72191,0
+MESO.US,D,20250716,000000,11.24,11.39,11.05,11.35,124242,0
+MESO.US,D,20250717,000000,12.18,12.69,11.865,12.34,499830,0
+MESO.US,D,20250718,000000,15.4,16.07,14.88,15.62,2032747,0
+MESO.US,D,20250721,000000,15.3,15.3,14.6,14.65,425928,0
+MESO.US,D,20250722,000000,14.79,15.11,14.45,15.08,188061,0
+MESO.US,D,20250723,000000,15.67,16.23,15.6,16.09,310280,0
+MESO.US,D,20250724,000000,16.86,17.63,16.8102,16.98,345352,0
+MESO.US,D,20250725,000000,16.58,16.6,16.26,16.36,213377,0
+MESO.US,D,20250728,000000,16.18,16.22,15.9,15.93,178304,0
+MESO.US,D,20250729,000000,16.09,16.23,15.815,15.94,278768,0
+MESO.US,D,20250730,000000,15.9,16,15.4,15.61,173042,0
+MESO.US,D,20250731,000000,15.48,15.6,15.18,15.26,115918,0
+MESO.US,D,20250801,000000,15.11,15.4799,14.89,15.17,166298,0
+MESO.US,D,20250804,000000,15.33,15.4862,15.16,15.43,56817,0
+MESO.US,D,20250805,000000,15.49,15.715,15.1272,15.59,93035,0
+MESO.US,D,20250806,000000,15.95,15.95,15.55,15.66,76237,0
+MESO.US,D,20250807,000000,15.4,15.54,15.2,15.29,177475,0
+MESO.US,D,20250808,000000,15.13,15.205,14.93,15.03,86792,0
+MESO.US,D,20250811,000000,14.86,15,14.65,14.7,109204,0
+MESO.US,D,20250812,000000,14.87,15.19,14.775,14.85,126256,0
+MESO.US,D,20250813,000000,15.02,15.376,15.02,15.19,87341,0
+MESO.US,D,20250814,000000,15.65,16.15,15.65,15.86,287213,0
+MESO.US,D,20250815,000000,16.29,16.375,16.05,16.25,226249,0
+MESO.US,D,20250818,000000,16.05,16.2292,15.7,15.93,115872,0
+MESO.US,D,20250819,000000,15.4,15.5434,15.1,15.14,193840,0
+MESO.US,D,20250820,000000,15.03,15.1,14.676,15.01,150004,0
+MESO.US,D,20250821,000000,15.2,15.38,14.98,15.17,110307,0
+MESO.US,D,20250822,000000,15.24,15.9099,15.135,15.81,162295,0
+MESO.US,D,20250825,000000,15.89,16,15.61,15.71,112407,0
+MESO.US,D,20250826,000000,15.86,16,15.78,16,77355,0
+MESO.US,D,20250827,000000,16,16.27,15.91,16.12,181545,0
+MESO.US,D,20250828,000000,16.06,16.1937,15.855,15.95,98230,0
+MESO.US,D,20250829,000000,14.22,14.23,13.52,13.83,457798,0
+MESO.US,D,20250902,000000,13.06,13.27,12.81,13.12,335001,0
+MESO.US,D,20250903,000000,13.06,13.06,12.66,12.88,366332,0
+MESO.US,D,20250904,000000,13.1,13.64,13.1,13.52,318343,0
+MESO.US,D,20250905,000000,14,14.495,13.99,14.39,379256,0
+MESO.US,D,20250908,000000,14.39,15,14.145,14.55,312478,0
+MESO.US,D,20250909,000000,14.7,15.08,14.56,15,296395,0
+MESO.US,D,20250910,000000,15.33,15.67,15.23,15.56,373657,0
+MESO.US,D,20250911,000000,15.4,15.455,15.2,15.37,165180,0
+MESO.US,D,20250912,000000,14.67,14.98,14.67,14.82,185726,0
+MESO.US,D,20250915,000000,15.55,15.55,15.12,15.46,163315,0
+MESO.US,D,20250916,000000,15.47,15.6642,15.3504,15.6,211251,0
+MESO.US,D,20250917,000000,15.35,15.525,14.9707,15.07,182191,0
+MESO.US,D,20250918,000000,15.54,16,15.46,15.75,320292,0
+MESO.US,D,20250919,000000,15.93,17.13,15.81,17.01,1303828,0
+MESO.US,D,20250922,000000,16.53,17.14,16.44,16.85,328454,0
+MESO.US,D,20250923,000000,16.5,16.57,16.25,16.31,281182,0
+MESO.US,D,20250924,000000,16.22,16.53,16.22,16.26,172851,0
+MESO.US,D,20250925,000000,16.3,16.5,16.1,16.31,132181,0
+MESO.US,D,20250926,000000,15.79,15.99,15.601,15.86,124227,0
+MESO.US,D,20250929,000000,15.95,16.19,15.895,16.02,138274,0
+MESO.US,D,20250930,000000,15.73,16.15,15.6032,16.11,185758,0
+MESO.US,D,20251001,000000,15.95,16.46,15.87,16.27,201560,0
+MESO.US,D,20251002,000000,16.8,17.0725,16.6632,17.02,199843,0
+MESO.US,D,20251003,000000,18.23,18.98,18.11,18.41,487493,0
+MESO.US,D,20251006,000000,17.44,17.645,17.08,17.32,314442,0
+MESO.US,D,20251007,000000,17.79,18.4,17.79,18.09,370886,0
+MESO.US,D,20251008,000000,19.33,19.978,19.2779,19.75,693786,0
+MESO.US,D,20251009,000000,19.75,20.175,19.4671,19.53,245659,0
+MESO.US,D,20251010,000000,19.09,19.1663,18.1,18.32,262376,0
+MESO.US,D,20251013,000000,18.32,18.5641,17.81,18.14,226693,0
+MESO.US,D,20251014,000000,17.79,17.98,17.55,17.79,255661,0
+MESO.US,D,20251015,000000,17.8,18.09,17.71,17.95,132025,0
+MESO.US,D,20251016,000000,18.26,18.5,17.98,18.09,156776,0
+MESO.US,D,20251017,000000,17.26,17.29,16.79,17.07,272808,0
+MESO.US,D,20251020,000000,17.24,17.82,17.23,17.65,201873,0
+MESO.US,D,20251021,000000,18.55,18.94,18.185,18.37,377332,0
+MESO.US,D,20251022,000000,17.63,17.66,16.9,17.18,212042,0
+MESO.US,D,20251023,000000,16.86,17.42,16.86,17.1,171241,0
+MESO.US,D,20251024,000000,17.03,17.1799,16.79,16.81,136948,0
+MESO.US,D,20251027,000000,16.87,17.01,16.5,16.71,166279,0
+MESO.US,D,20251028,000000,16.74,17.0006,16.66,16.73,92352,0
+MESO.US,D,20251029,000000,16.73,16.73,16.28,16.36,120757,0
+MESO.US,D,20251030,000000,16.36,16.52,16.1,16.43,83591,0
+MESO.US,D,20251031,000000,16.5,16.91,16.3765,16.66,146220,0
+MESO.US,D,20251103,000000,16.36,16.36,15.71,16.11,281325,0
+MESO.US,D,20251104,000000,15.67,15.93,15.58,15.59,117894,0
+MESO.US,D,20251105,000000,15.53,15.83,15.46,15.54,135952,0
+MESO.US,D,20251106,000000,15.2,15.29,14.8,14.93,227971,0
+MESO.US,D,20251107,000000,14.57,14.62,14.1,14.61,268880,0
+MESO.US,D,20251110,000000,15.03,15.34,15.015,15.21,141531,0
+MESO.US,D,20251111,000000,15.22,15.57,15.19,15.53,180497,0
+MESO.US,D,20251112,000000,15.71,15.75,15.325,15.7,113642,0
+MESO.US,D,20251113,000000,15.38,15.38,14.7,14.92,207179,0
+MESO.US,D,20251114,000000,14.49,15.0323,14.4182,14.77,129964,0
+MESO.US,D,20251117,000000,15.05,15.61,15.05,15.09,142582,0
+MESO.US,D,20251118,000000,14.87,15.03,14.56,14.89,106323,0
+MESO.US,D,20251119,000000,14.79,14.94,14.56,14.85,76185,0
+MESO.US,D,20251120,000000,15.07,15.24,14.32,14.32,170848,0
+MESO.US,D,20251121,000000,14.72,15.62,14.69,15.37,200912,0
+MESO.US,D,20251124,000000,15.31,16,15.1301,15.62,260229,0
+MESO.US,D,20251125,000000,16.19,16.31,15.87,16.06,213532,0
+MESO.US,D,20251126,000000,17.52,17.79,17.35,17.37,451941,0
+MESO.US,D,20251128,000000,17.55,17.57,17.065,17.23,191863,0
+MESO.US,D,20251201,000000,17.2,17.65,16.85,17,241184,0
+MESO.US,D,20251202,000000,16.67,16.95,16.425,16.57,202823,0
+MESO.US,D,20251203,000000,16.49,17.22,16.49,16.93,138602,0
+MESO.US,D,20251204,000000,16.98,17.52,16.8001,17.19,212114,0
+MESO.US,D,20251205,000000,17.56,18.1539,17.56,17.87,247878,0
+MESO.US,D,20251208,000000,18.1,18.36,18,18.11,181239,0
+MESO.US,D,20251209,000000,18.66,19.28,18.48,18.76,314561,0
+MESO.US,D,20251210,000000,18.82,19.28,18.72,19.05,294948,0
+MESO.US,D,20251211,000000,18.47,18.625,18.1,18.4,291797,0
+MESO.US,D,20251212,000000,18.44,18.51,17.86,18.07,259459,0
+MESO.US,D,20251215,000000,18.13,18.13,17.4808,17.71,259321,0
+MESO.US,D,20251216,000000,18.09,18.42,17.96,18.29,164308,0
+MESO.US,D,20251217,000000,18.42,19.18,18.42,18.7,603154,0
+MESO.US,D,20251218,000000,18.73,19.07,18.485,18.6,158816,0
+MESO.US,D,20251219,000000,18.95,19.9,18.95,19.48,437173,0
+MESO.US,D,20251222,000000,19.43,19.52,19.145,19.42,149582,0
+MESO.US,D,20251223,000000,19.33,19.45,19,19.19,104441,0
+MESO.US,D,20251224,000000,19.33,19.52,19.3,19.4,36280,0
+MESO.US,D,20251226,000000,19.44,19.6,19.23,19.5,115443,0
+MESO.US,D,20251229,000000,19,19.055,18.73,18.96,145682,0
+MESO.US,D,20251230,000000,19.05,19.05,18.55,18.58,143448,0
+MESO.US,D,20251231,000000,18.24,18.62,17.93,18.04,246017,0
+MESO.US,D,20260102,000000,18.29,18.455,17.9,18.16,196491,0
+MESO.US,D,20260105,000000,18.26,18.73,18.08,18.29,149636,0
+MESO.US,D,20260106,000000,18.31,18.65,18.31,18.57,124826,0
+MESO.US,D,20260107,000000,18.47,19.5,18.47,19.26,181185,0
+MESO.US,D,20260108,000000,19.77,20.39,19.744,19.87,284631,0
+MESO.US,D,20260109,000000,20.12,21.5,20.12,20.96,312079,0
+MESO.US,D,20260112,000000,19.35,19.35,18.19,18.67,560170,0
+MESO.US,D,20260113,000000,18.46,18.46,17.38,17.76,417404,0
+MESO.US,D,20260114,000000,17.64,17.82,17.51,17.64,181017,0
+MESO.US,D,20260115,000000,17.96,18.024,17.69,17.73,181974,0
+MESO.US,D,20260116,000000,17.56,17.67,17.34,17.45,148251,0
+MESO.US,D,20260120,000000,17.1,17.15,16.67,16.83,326301,0
+MESO.US,D,20260121,000000,16.81,17.375,16.79,17.36,284732,0
+MESO.US,D,20260122,000000,18.09,19,18.09,18.77,203329,0
+MESO.US,D,20260123,000000,18.7,18.7,18.27,18.38,107966,0
+MESO.US,D,20260126,000000,18.38,18.72,18.38,18.68,92304,0
+MESO.US,D,20260127,000000,18.78,19.34,18.63,19.17,180685,0
+MESO.US,D,20260128,000000,19.19,19.205,18.48,18.7,119489,0
+MESO.US,D,20260129,000000,18.34,18.49,17.67,17.96,179875,0
+MESO.US,D,20260130,000000,17.71,18,17.23,17.25,242245,0
+MESO.US,D,20260202,000000,17.25,17.355,17,17.19,152492,0
+MESO.US,D,20260203,000000,17.32,17.61,17.08,17.34,129759,0
+MESO.US,D,20260204,000000,17.35,17.37,16.6001,16.99,136810,0
+MESO.US,D,20260205,000000,16.61,16.635,16.01,16.08,292235,0
+MESO.US,D,20260206,000000,15.74,16.07,15.55,15.95,283979,0
+MESO.US,D,20260209,000000,16.68,16.91,16.55,16.78,217999,0
+MESO.US,D,20260210,000000,17.51,18.33,17.51,17.99,338082,0
+MESO.US,D,20260211,000000,18.38,18.38,17.92,18.3,214309,0
+MESO.US,D,20260212,000000,17.54,17.63,16.8,16.89,254164,0
+MESO.US,D,20260213,000000,17.03,17.05,16.5,16.67,144397,0
+MESO.US,D,20260217,000000,16.67,16.905,16.57,16.85,170965,0
+MESO.US,D,20260218,000000,17.09,17.3,16.98,17.04,183660,0
diff --git a/daily/us/nasdaq stocks/2/mfic.us.txt b/daily/us/nasdaq stocks/2/mfic.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5d583295b9167e0a43d7e6f57f10d4fdbba0e6a4
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mfic.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MFIC.US,D,20050225,000000,12.7278,12.9398,12.5194,12.9398,393984.05520157,0
+MFIC.US,D,20050228,000000,12.9564,13.0349,12.598,12.6127,467724.77837835,0
+MFIC.US,D,20050301,000000,12.6218,13.0112,12.598,12.9564,609110.12364231,0
+MFIC.US,D,20050302,000000,12.897,13.0487,12.897,12.9371,521903.71270333,0
+MFIC.US,D,20050303,000000,12.9371,13.0716,12.8805,12.9937,337495.56068272,0
+MFIC.US,D,20050304,000000,12.949,13.0716,12.7041,13.0633,760061.92761547,0
+MFIC.US,D,20050307,000000,13.0633,13.172,12.9564,13.0349,366164.30313646,0
+MFIC.US,D,20050308,000000,13.1026,13.183,12.9654,12.9654,701098.66987612,0
+MFIC.US,D,20050309,000000,13.1639,13.1639,12.897,12.9371,314107.84478311,0
+MFIC.US,D,20050310,000000,13.0203,13.183,12.9564,13.0395,230050.13788861,0
+MFIC.US,D,20050311,000000,12.9718,13.1108,12.9564,13.1108,245128.46976532,0
+MFIC.US,D,20050314,000000,13.1108,13.226,13.0395,13.2196,336939.7783149,0
+MFIC.US,D,20050315,000000,13.2745,13.7552,13.2552,13.5075,551277.02965486,0
+MFIC.US,D,20050316,000000,13.5075,13.534,13.1949,13.2424,308601.44191447,0
+MFIC.US,D,20050317,000000,13.2104,13.576,13.088,13.427,268949.4333375,0
+MFIC.US,D,20050318,000000,13.6227,13.64,13.2424,13.4188,611312.46597781,0
+MFIC.US,D,20050321,000000,13.5075,13.5075,13.1858,13.4015,376945.16820054,0
+MFIC.US,D,20050322,000000,13.4188,13.4581,13.172,13.2808,386409.87935027,0
+MFIC.US,D,20050323,000000,13.151,13.3795,13.0203,13.0395,539925.06538605,0
+MFIC.US,D,20050324,000000,13.0349,13.1427,12.7745,13.0203,493349.84652641,0
+MFIC.US,D,20050328,000000,13.0349,13.0797,12.8722,12.9371,201040.04878375,0
+MFIC.US,D,20050329,000000,12.8476,12.9043,12.7278,12.8274,403368.8999874,0
+MFIC.US,D,20050330,000000,12.6949,12.9398,12.6127,12.9398,296116.03171442,0
+MFIC.US,D,20050331,000000,12.8722,12.9189,12.737,12.8659,288254.1181412,0
+MFIC.US,D,20050401,000000,12.7745,13.0716,12.7443,12.9371,228494.38488261,0
+MFIC.US,D,20050404,000000,12.8193,13.5185,12.8193,13.4581,259323.89540023,0
+MFIC.US,D,20050405,000000,13.534,13.534,13.1191,13.4097,229409.018858,0
+MFIC.US,D,20050406,000000,13.3028,13.5998,13.2196,13.4865,390352.87079444,0
+MFIC.US,D,20050407,000000,13.3631,13.5249,13.3476,13.47,350094.75309981,0
+MFIC.US,D,20050408,000000,13.3567,13.4929,13.2745,13.2745,274535.70257001,0
+MFIC.US,D,20050411,000000,13.2552,13.3704,12.9189,12.9189,154346.67146796,0
+MFIC.US,D,20050412,000000,12.927,13.4188,12.8567,13.3476,218376.52004471,0
+MFIC.US,D,20050413,000000,13.3193,13.3384,12.9801,13.0633,189060.0942017,0
+MFIC.US,D,20050414,000000,13.0716,13.1108,12.7187,12.737,320468.70833929,0
+MFIC.US,D,20050415,000000,12.6583,12.8329,12.5058,12.6501,309492.00657473,0
+MFIC.US,D,20050418,000000,12.6501,12.7945,8.70886,12.2571,3955899.1614545,0
+MFIC.US,D,20050419,000000,12.1519,12.7497,12.0761,12.7115,472040.84420723,0
+MFIC.US,D,20050420,000000,12.7497,12.7497,11.8915,12.0066,466706.20872393,0
+MFIC.US,D,20050421,000000,12.0615,12.376,11.9463,12.3056,702627.07138763,0
+MFIC.US,D,20050422,000000,12.3119,12.6346,12.1519,12.5058,353368.17995912,0
+MFIC.US,D,20050425,000000,12.5058,12.7745,12.3595,12.7497,299539.34476349,0
+MFIC.US,D,20050426,000000,12.6721,12.7278,12.3521,12.3521,221727.62514835,0
+MFIC.US,D,20050427,000000,12.3521,12.3521,12.0131,12.0844,633347.92399036,0
+MFIC.US,D,20050428,000000,11.9372,12.2507,11.7306,12.0761,395761.90234274,0
+MFIC.US,D,20050429,000000,12.2442,12.2442,11.8613,12.1593,254411.56699171,0
+MFIC.US,D,20050502,000000,12.1519,12.2671,11.9664,12.2059,215236.56847845,0
+MFIC.US,D,20050503,000000,11.993,12.6044,11.993,12.1748,242777.33529985,0
+MFIC.US,D,20050504,000000,12.1447,12.7041,12.1447,12.6949,187537.16298907,0
+MFIC.US,D,20050505,000000,12.7644,12.7644,12.1922,12.4198,209665.61608285,0
+MFIC.US,D,20050506,000000,12.5669,12.6218,12.4198,12.4609,102234.41606586,0
+MFIC.US,D,20050509,000000,12.4198,12.5817,12.3814,12.5817,140767.20148873,0
+MFIC.US,D,20050510,000000,12.4509,12.6272,12.2817,12.5752,176313.20371442,0
+MFIC.US,D,20050511,000000,12.5194,12.6438,12.2671,12.2773,193102.64508578,0
+MFIC.US,D,20050512,000000,12.4134,12.4901,12.1447,12.1447,189020.70804964,0
+MFIC.US,D,20050513,000000,12.1447,12.344,12.1127,12.1519,205917.36727936,0
+MFIC.US,D,20050516,000000,12.1127,12.5669,12.1127,12.5194,237244.67499653,0
+MFIC.US,D,20050517,000000,12.5523,12.7644,12.3119,12.4682,569367.30810368,0
+MFIC.US,D,20050518,000000,12.5295,12.6272,12.322,12.4354,286743.22158615,0
+MFIC.US,D,20050519,000000,12.4271,12.513,12.2964,12.4271,227982.36490595,0
+MFIC.US,D,20050520,000000,12.5349,12.5349,12.322,12.4436,281663.50203141,0
+MFIC.US,D,20050523,000000,12.4271,12.5669,12.3119,12.4609,309587.18977552,0
+MFIC.US,D,20050524,000000,12.3961,12.5817,12.2671,12.5349,225677.1809512,0
+MFIC.US,D,20050525,000000,12.3961,12.598,12.2817,12.5568,213981.68191174,0
+MFIC.US,D,20050526,000000,12.4802,12.7187,12.4609,12.6272,240045.46803123,0
+MFIC.US,D,20050527,000000,12.6501,12.6583,12.5295,12.6044,102619.52510813,0
+MFIC.US,D,20050531,000000,12.513,12.6903,12.4802,12.5669,223070.03649741,0
+MFIC.US,D,20050601,000000,12.6127,12.8193,12.5432,12.8193,206197.44658283,0
+MFIC.US,D,20050602,000000,12.8329,13.0633,12.7115,12.897,269668.23061242,0
+MFIC.US,D,20050603,000000,12.897,13.0276,12.7745,12.8119,173393.15816378,0
+MFIC.US,D,20050606,000000,12.8119,13.0952,12.7278,13.0605,178646.83322341,0
+MFIC.US,D,20050607,000000,13.088,13.3384,12.8274,12.8274,315259.88973058,0
+MFIC.US,D,20050608,000000,13.0487,13.1026,12.8193,12.9874,183147.79515498,0
+MFIC.US,D,20050609,000000,13.0487,13.3028,12.9398,13.2808,351100.19403688,0
+MFIC.US,D,20050610,000000,13.3028,13.4188,13.2014,13.3704,322450.05059938,0
+MFIC.US,D,20050613,000000,13.427,13.576,13.3028,13.4188,353079.34817741,0
+MFIC.US,D,20050614,000000,13.4481,13.6299,13.31,13.576,392131.8119954,0
+MFIC.US,D,20050615,000000,13.6117,13.7963,13.4636,13.7963,770819.81742418,0
+MFIC.US,D,20050616,000000,13.7552,13.9535,13.576,13.9316,437417.13437539,0
+MFIC.US,D,20050617,000000,13.9919,14.1738,13.6875,14.1738,1080480.3092049,0
+MFIC.US,D,20050620,000000,14.1683,14.1811,13.8914,14.0001,618015.77024487,0
+MFIC.US,D,20050621,000000,13.8768,13.9618,13.7242,13.8466,482609.46167415,0
+MFIC.US,D,20050622,000000,13.799,14.0631,13.6547,14.0293,669480.3422577,0
+MFIC.US,D,20050623,000000,13.7963,14.0943,13.7963,13.8868,432911.79620471,0
+MFIC.US,D,20050624,000000,13.8868,14.1738,13.7242,14.0678,708134.56831605,0
+MFIC.US,D,20050627,000000,14.0843,14.0843,13.8868,13.9316,336707.83764171,0
+MFIC.US,D,20050628,000000,13.9618,14.278,13.8868,14.278,291483.78260935,0
+MFIC.US,D,20050629,000000,14.2086,14.3758,14.0468,14.3758,222184.94213605,0
+MFIC.US,D,20050630,000000,14.3758,14.4581,14.1136,14.1382,295431.15029265,0
+MFIC.US,D,20050701,000000,14.1136,14.3227,14.1136,14.1811,250839.46181266,0
+MFIC.US,D,20050705,000000,14.2222,14.3831,14.1136,14.3384,222179.47183716,0
+MFIC.US,D,20050706,000000,14.3227,14.5531,14.2533,14.3384,297242.91328698,0
+MFIC.US,D,20050707,000000,14.1811,14.3036,13.9243,14.2917,328147.91392937,0
+MFIC.US,D,20050708,000000,14.3227,14.5623,14.0678,14.5294,229666.12290612,0
+MFIC.US,D,20050711,000000,14.4891,14.5677,14.4434,14.5677,283431.50263455,0
+MFIC.US,D,20050712,000000,14.5358,14.6427,14.4956,14.5294,289707.02952796,0
+MFIC.US,D,20050713,000000,14.5294,14.5677,14.1136,14.2314,260783.37114567,0
+MFIC.US,D,20050714,000000,14.331,14.3648,14.0678,14.0742,214909.44460447,0
+MFIC.US,D,20050715,000000,13.9919,14.1811,13.832,14.0631,246665.62375508,0
+MFIC.US,D,20050718,000000,13.1255,13.8393,12.927,13.5185,1405035.3308195,0
+MFIC.US,D,20050719,000000,13.4929,13.7478,13.439,13.694,499573.95261017,0
+MFIC.US,D,20050720,000000,13.5998,13.9178,13.534,13.9079,384824.58673023,0
+MFIC.US,D,20050721,000000,13.8393,13.9243,13.6547,13.6875,358476.34506814,0
+MFIC.US,D,20050722,000000,13.6299,13.799,13.2745,13.694,642883.74902573,0
+MFIC.US,D,20050725,000000,13.6227,13.9453,13.5715,13.8694,434615.2472809,0
+MFIC.US,D,20050726,000000,13.799,14.0001,13.6784,13.8768,428108.8737741,0
+MFIC.US,D,20050727,000000,13.9535,13.9865,13.799,13.8914,259498.94496491,0
+MFIC.US,D,20050728,000000,13.9079,14.0066,13.7624,14.0066,454043.56083966,0
+MFIC.US,D,20050729,000000,13.8987,14.0001,13.534,13.7963,755314.80223359,0
+MFIC.US,D,20050801,000000,13.6491,13.9773,13.6491,13.9079,367045.02125871,0
+MFIC.US,D,20050802,000000,13.8914,14.0266,13.8768,13.9865,352310.22415266,0
+MFIC.US,D,20050803,000000,13.9398,14.5742,13.8621,14.5677,2190239.8462204,0
+MFIC.US,D,20050804,000000,14.3475,15.086,14.331,14.7222,1121488.951908,0
+MFIC.US,D,20050805,000000,14.7222,15.0284,14.7222,14.8291,1097084.8544735,0
+MFIC.US,D,20050808,000000,14.8,14.9809,14.5806,14.8,742483.66914332,0
+MFIC.US,D,20050809,000000,14.7615,14.9965,14.7615,14.8776,487026.18100272,0
+MFIC.US,D,20050810,000000,14.8776,15.033,14.7615,14.9278,452285.4067745,0
+MFIC.US,D,20050811,000000,15.0037,15.3264,14.8823,15.0795,918642.61042887,0
+MFIC.US,D,20050812,000000,15.0037,15.0284,14.7222,14.8776,510840.58021622,0
+MFIC.US,D,20050815,000000,14.8127,15.2907,14.8054,15.1564,466976.44148939,0
+MFIC.US,D,20050816,000000,15.0741,15.0741,14.4143,14.5531,438501.34761655,0
+MFIC.US,D,20050817,000000,14.5129,14.6427,14.4187,14.5065,242109.95883456,0
+MFIC.US,D,20050818,000000,14.4187,14.4854,14.0843,14.1811,357979.64192839,0
+MFIC.US,D,20050819,000000,14.1811,14.6746,14.1811,14.5677,211136.03242607,0
+MFIC.US,D,20050822,000000,14.6427,15.0284,14.5677,15.022,295626.98699312,0
+MFIC.US,D,20050823,000000,14.9114,15.2414,14.9114,15.0596,453078.60011442,0
+MFIC.US,D,20050824,000000,15.022,15.1837,14.8429,14.8823,400051.71073692,0
+MFIC.US,D,20050825,000000,14.9498,15.2497,14.8429,15.1482,257978.20187184,0
+MFIC.US,D,20050826,000000,15.1418,15.1482,14.6958,14.6958,241825.50329197,0
+MFIC.US,D,20050829,000000,14.5979,14.8776,14.3475,14.7898,286738.84534703,0
+MFIC.US,D,20050830,000000,14.6244,14.8575,14.1811,14.4581,410274.6053136,0
+MFIC.US,D,20050831,000000,14.4956,14.7433,14.2222,14.7433,219193.78269976,0
+MFIC.US,D,20050901,000000,14.7615,14.937,14.6244,14.8182,273350.83582916,0
+MFIC.US,D,20050902,000000,14.8182,14.9461,14.4891,14.5979,140140.30523526,0
+MFIC.US,D,20050906,000000,14.5979,15.0403,14.5979,14.8127,238011.61090173,0
+MFIC.US,D,20050907,000000,14.852,14.8968,14.6071,14.6674,243522.39000949,0
+MFIC.US,D,20050908,000000,14.6838,14.8182,14.5677,14.6674,220095.28795781,0
+MFIC.US,D,20050909,000000,14.6746,14.8648,14.6144,14.704,169533.31526281,0
+MFIC.US,D,20050912,000000,14.7268,15.2414,14.6958,15.0942,280162.45201436,0
+MFIC.US,D,20050913,000000,15.1034,15.8263,15.022,15.5019,916747.69889133,0
+MFIC.US,D,20050914,000000,15.5613,15.8987,15.4132,15.6418,502465.55260656,0
+MFIC.US,D,20050915,000000,15.681,15.7633,15.3667,15.4324,409071.1395565,0
+MFIC.US,D,20050916,000000,15.5247,15.746,15.4489,15.6418,687577.18506518,0
+MFIC.US,D,20050919,000000,15.7176,15.7569,15.3785,15.4324,449114.82153444,0
+MFIC.US,D,20050920,000000,15.2597,15.4717,15.0741,15.1207,354356.11593974,0
+MFIC.US,D,20050921,000000,15.0942,15.1728,14.5677,15.0037,388891.20692947,0
+MFIC.US,D,20050922,000000,15.0037,15.2807,14.8823,15.086,246578.09897274,0
+MFIC.US,D,20050923,000000,15.1207,15.4635,14.9965,15.4132,214597.63756741,0
+MFIC.US,D,20050926,000000,15.4799,15.5923,15.2697,15.3045,340128.96257122,0
+MFIC.US,D,20050927,000000,15.2643,15.4717,14.9901,15.3081,271272.12224871,0
+MFIC.US,D,20050928,000000,15.2268,15.4881,15.0128,15.3583,290707.00016613,0
+MFIC.US,D,20050929,000000,15.3511,15.4635,15.086,15.3428,276341.99526544,0
+MFIC.US,D,20050930,000000,15.3511,15.3511,14.8,15.1837,458566.40396679,0
+MFIC.US,D,20051003,000000,15.2497,15.4489,15.1837,15.3081,294462.90738807,0
+MFIC.US,D,20051004,000000,15.3785,15.5869,15.1372,15.2907,396392.08077554,0
+MFIC.US,D,20051005,000000,15.2697,15.4717,15.0504,15.0741,471316.57663341,0
+MFIC.US,D,20051006,000000,15.1837,15.1837,14.3475,14.6354,506602.19263166,0
+MFIC.US,D,20051007,000000,14.6746,14.9278,14.5677,14.7816,269811.5524435,0
+MFIC.US,D,20051010,000000,14.9188,14.9188,14.5888,14.6281,274194.35591891,0
+MFIC.US,D,20051011,000000,14.6144,14.852,14.4306,14.469,408562.40175919,0
+MFIC.US,D,20051012,000000,14.4306,14.5412,13.5249,13.832,1236580.7584989,0
+MFIC.US,D,20051013,000000,13.6619,14.2141,13.576,14.0468,537798.21317532,0
+MFIC.US,D,20051014,000000,14.0468,14.1217,13.5843,13.9243,564084.09342999,0
+MFIC.US,D,20051017,000000,13.8987,13.8987,13.576,13.799,513958.65058689,0
+MFIC.US,D,20051018,000000,13.7013,14.0001,13.5843,13.7388,267372.89319569,0
+MFIC.US,D,20051019,000000,13.5952,14.3831,13.5952,14.1929,436741.00543185,0
+MFIC.US,D,20051020,000000,14.1811,14.2314,13.8694,14.1683,375904.71735054,0
+MFIC.US,D,20051021,000000,14.0943,14.3831,14.0742,14.3036,372075.5081234,0
+MFIC.US,D,20051024,000000,14.3384,14.5358,14.2461,14.4398,384850.84416493,0
+MFIC.US,D,20051025,000000,14.3831,14.5229,13.9618,14.267,273768.7666648,0
+MFIC.US,D,20051026,000000,14.331,14.3648,13.8914,13.9919,306237.17873166,0
+MFIC.US,D,20051027,000000,14.0066,14.1683,13.7853,13.799,246202.83646849,0
+MFIC.US,D,20051028,000000,13.8868,14.3227,13.694,14.1738,383143.01684963,0
+MFIC.US,D,20051031,000000,14.1811,14.4033,14.1062,14.3227,348033.54447583,0
+MFIC.US,D,20051101,000000,14.3384,14.5358,14.2314,14.4398,342015.12163053,0
+MFIC.US,D,20051102,000000,14.5294,14.7158,14.4891,14.6427,367011.10540556,0
+MFIC.US,D,20051103,000000,14.7532,14.9114,14.3831,14.5129,322704.96652793,0
+MFIC.US,D,20051104,000000,14.5742,14.6746,14.3227,14.5065,155380.55795929,0
+MFIC.US,D,20051107,000000,14.5065,14.5677,14.1537,14.1929,459847.54796822,0
+MFIC.US,D,20051108,000000,14.1062,14.267,13.9919,14.1136,336769.10498936,0
+MFIC.US,D,20051109,000000,14.2012,14.2917,14.0742,14.2141,393200.70839966,0
+MFIC.US,D,20051110,000000,14.2917,14.8054,14.1062,14.7725,399576.88879275,0
+MFIC.US,D,20051111,000000,14.8383,14.9901,14.7433,14.937,332043.86080305,0
+MFIC.US,D,20051114,000000,14.7615,14.9498,14.5806,14.7898,201854.02925947,0
+MFIC.US,D,20051115,000000,14.8429,14.9498,14.4398,14.7816,270434.07245785,0
+MFIC.US,D,20051116,000000,14.852,14.852,14.5358,14.5979,201460.16773897,0
+MFIC.US,D,20051117,000000,14.6071,14.9114,14.6071,14.9114,195523.79937711,0
+MFIC.US,D,20051118,000000,14.9498,14.9589,14.734,14.8575,296802.00719597,0
+MFIC.US,D,20051121,000000,14.8575,14.9901,14.734,14.9498,279448.03097855,0
+MFIC.US,D,20051122,000000,14.9498,14.9901,14.7222,14.9188,664700.39508244,0
+MFIC.US,D,20051123,000000,14.9059,14.9188,14.6911,14.7433,200515.99414953,0
+MFIC.US,D,20051125,000000,14.8968,14.8968,14.6354,14.7898,79377.319159148,0
+MFIC.US,D,20051128,000000,14.7222,14.8054,14.2872,14.3959,367211.31834515,0
+MFIC.US,D,20051129,000000,14.4143,14.7433,14.4143,14.6746,201096.93989228,0
+MFIC.US,D,20051130,000000,14.7433,14.8291,14.5129,14.5412,235303.81294824,0
+MFIC.US,D,20051201,000000,14.5888,14.9726,14.4187,14.9461,399532.0323418,0
+MFIC.US,D,20051202,000000,14.8776,14.8776,14.5677,14.8291,164887.93744041,0
+MFIC.US,D,20051205,000000,14.9059,14.9059,14.4525,14.6518,284674.35454371,0
+MFIC.US,D,20051206,000000,14.7158,14.9498,14.6281,14.8383,251165.49162686,0
+MFIC.US,D,20051207,000000,14.8383,14.8383,14.4956,14.6281,252328.47717214,0
+MFIC.US,D,20051208,000000,14.6746,14.704,14.0293,14.4773,560528.39914764,0
+MFIC.US,D,20051209,000000,14.5358,14.6427,14.4187,14.5294,359353.78101104,0
+MFIC.US,D,20051212,000000,14.5531,14.6144,14.278,14.3227,382885.91280151,0
+MFIC.US,D,20051213,000000,14.3384,14.4187,14.0843,14.1738,949418.51201733,0
+MFIC.US,D,20051214,000000,14.2012,14.331,14.0001,14.1217,408249.50066234,0
+MFIC.US,D,20051215,000000,14.2012,14.2012,13.5715,13.8228,983143.99877044,0
+MFIC.US,D,20051216,000000,13.8621,13.9178,13.6154,13.7388,1071069.2069843,0
+MFIC.US,D,20051219,000000,13.7086,14.0843,13.6547,14.0001,702629.2595072,0
+MFIC.US,D,20051220,000000,13.8914,14.0631,13.8228,14.0559,526272.29340161,0
+MFIC.US,D,20051221,000000,14.1007,14.331,14.0678,14.1446,254443.2947253,0
+MFIC.US,D,20051222,000000,14.1446,14.3384,14.0148,14.1929,307837.7881886,0
+MFIC.US,D,20051223,000000,14.1811,14.1811,13.97,14.1299,102488.23793463,0
+MFIC.US,D,20051227,000000,14.1299,14.1811,13.8082,13.8174,275405.48009447,0
+MFIC.US,D,20051228,000000,13.8914,13.9773,13.7853,13.9243,192868.51629303,0
+MFIC.US,D,20051229,000000,13.9865,13.9919,13.799,13.799,205905.3326218,0
+MFIC.US,D,20051230,000000,13.8082,13.8987,13.6299,13.7478,343091.67645325,0
+MFIC.US,D,20060103,000000,13.799,13.9919,13.6154,13.8987,511635.96167569,0
+MFIC.US,D,20060104,000000,13.8768,13.9773,13.7552,13.853,246665.62375508,0
+MFIC.US,D,20060105,000000,13.8174,14.1062,13.7963,14.034,385388.0275165,0
+MFIC.US,D,20060106,000000,14.1811,14.3475,14.1537,14.3227,583951.1249602,0
+MFIC.US,D,20060109,000000,14.3758,14.3758,14.1136,14.1638,340265.72004362,0
+MFIC.US,D,20060110,000000,14.2606,14.2606,13.8466,14.1007,454871.7640925,0
+MFIC.US,D,20060111,000000,14.0678,14.2461,14.0678,14.1929,385817.99300973,0
+MFIC.US,D,20060112,000000,14.1136,14.2086,13.97,14.0001,416807.23625511,0
+MFIC.US,D,20060113,000000,14.1136,14.3128,13.9865,14.1811,221828.27864805,0
+MFIC.US,D,20060117,000000,14.1446,14.1638,13.8987,14.1217,268306.12618735,0
+MFIC.US,D,20060118,000000,13.9618,14.1062,13.799,13.8466,494343.25280589,0
+MFIC.US,D,20060119,000000,13.9535,14.0001,13.8174,13.853,214225.65724249,0
+MFIC.US,D,20060120,000000,13.9243,13.9453,13.7013,13.7086,220904.89219441,0
+MFIC.US,D,20060123,000000,13.7853,14.1382,13.7149,14.1007,239433.88861467,0
+MFIC.US,D,20060124,000000,14.1007,14.1738,14.0266,14.1062,183657.62701208,0
+MFIC.US,D,20060125,000000,14.1136,14.1537,13.7149,13.8868,336450.7335936,0
+MFIC.US,D,20060126,000000,14.0001,14.1299,13.832,13.9919,224889.45791019,0
+MFIC.US,D,20060127,000000,14.0843,14.1683,13.8914,14.0001,370678.39378538,0
+MFIC.US,D,20060130,000000,14.0678,14.0678,13.8914,14.0066,188411.31675264,0
+MFIC.US,D,20060131,000000,13.8694,14.0678,13.6491,13.9773,367816.33340303,0
+MFIC.US,D,20060201,000000,13.8914,14.1446,13.8393,13.9243,249888.72386455,0
+MFIC.US,D,20060202,000000,14.0631,14.1062,13.6547,13.7086,538199.73311427,0
+MFIC.US,D,20060203,000000,13.9453,14.1062,13.8466,14.0468,328190.58226077,0
+MFIC.US,D,20060206,000000,14.1062,14.2141,13.9919,14.2012,278584.81781277,0
+MFIC.US,D,20060207,000000,14.2141,14.3648,14.1738,14.1929,421018.2723452,0
+MFIC.US,D,20060208,000000,14.267,14.852,14.267,14.7816,1198573.1217701,0
+MFIC.US,D,20060209,000000,14.7615,14.8291,14.5677,14.6746,724748.96012275,0
+MFIC.US,D,20060210,000000,14.7433,14.9278,14.6071,14.8823,405181.7570415,0
+MFIC.US,D,20060213,000000,14.937,14.9498,14.6958,14.8968,430164.61209917,0
+MFIC.US,D,20060214,000000,14.9498,14.9589,14.7898,14.9589,386382.52785579,0
+MFIC.US,D,20060215,000000,14.9498,14.9498,14.7222,14.767,526977.96195918,0
+MFIC.US,D,20060216,000000,14.8383,14.937,14.7615,14.9188,367376.5213718,0
+MFIC.US,D,20060217,000000,14.9726,14.9726,14.8,14.8182,255663.17137909,0
+MFIC.US,D,20060221,000000,14.9461,14.9498,14.8182,14.9114,351782.88733909,0
+MFIC.US,D,20060222,000000,14.9498,14.9901,14.7725,14.8823,484943.09118314,0
+MFIC.US,D,20060223,000000,14.852,14.9498,14.8054,14.9278,426209.58599743,0
+MFIC.US,D,20060224,000000,14.852,14.9114,14.5294,14.7532,436975.1342246,0
+MFIC.US,D,20060227,000000,14.7222,14.8,14.6144,14.6958,431105.50350927,0
+MFIC.US,D,20060228,000000,14.6071,14.6911,14.1683,14.4033,780892.82581114,0
+MFIC.US,D,20060301,000000,14.4773,14.5888,14.4033,14.5412,456729.47759755,0
+MFIC.US,D,20060302,000000,14.5888,14.5888,14.1929,14.3384,587388.6607864,0
+MFIC.US,D,20060303,000000,14.3384,14.469,14.1136,14.1446,653140.55945557,0
+MFIC.US,D,20060306,000000,14.2222,14.2222,13.8174,13.9773,620575.87012817,0
+MFIC.US,D,20060307,000000,14.0001,14.2461,13.9535,14.2222,584957.65995705,0
+MFIC.US,D,20060308,000000,14.2606,14.3128,14.0631,14.1929,292246.34227545,0
+MFIC.US,D,20060309,000000,14.2533,14.4773,14.0266,14.1446,423752.32773339,0
+MFIC.US,D,20060310,000000,13.8082,14.034,13.799,13.9919,484705.68021106,0
+MFIC.US,D,20060313,000000,14.0631,14.2141,13.7388,13.7689,561410.21132967,0
+MFIC.US,D,20060314,000000,13.799,14.2086,13.7552,13.9316,723378.10321942,0
+MFIC.US,D,20060315,000000,14.0001,14.0001,13.7388,13.8466,899374.02959788,0
+MFIC.US,D,20060316,000000,13.8466,13.9919,13.6684,13.6875,1504988.6322457,0
+MFIC.US,D,20060317,000000,13.6875,13.9618,13.6875,13.7624,10646812.107456,0
+MFIC.US,D,20060320,000000,13.8914,14.0293,13.8228,14.0148,2301313.1712423,0
+MFIC.US,D,20060321,000000,14.0631,14.1007,13.8768,13.9243,1516360.2895905,0
+MFIC.US,D,20060322,000000,13.9453,13.9865,13.799,13.853,1018604.6643334,0
+MFIC.US,D,20060323,000000,13.8914,13.9178,13.7624,13.799,1151408.2046894,0
+MFIC.US,D,20060324,000000,13.8228,13.9865,13.7242,13.9178,1191061.3073261,0
+MFIC.US,D,20060327,000000,13.9535,14.0631,13.8174,13.8694,1492448.5190567,0
+MFIC.US,D,20060328,000000,13.8768,13.9618,13.799,13.853,572307.04673034,0
+MFIC.US,D,20060329,000000,13.8768,13.8914,13.6491,13.694,1647285.3293057,0
+MFIC.US,D,20060330,000000,13.7624,13.8466,13.7086,13.7323,782906.98986462,0
+MFIC.US,D,20060331,000000,13.7771,13.7853,13.6227,13.6547,664148.98895373,0
+MFIC.US,D,20060403,000000,13.6299,13.7853,13.5843,13.5998,902355.34249615,0
+MFIC.US,D,20060404,000000,13.6299,14.0678,13.6117,13.8393,1163104.7977886,0
+MFIC.US,D,20060405,000000,14.1683,14.2606,13.9919,14.1929,1721535.8843396,0
+MFIC.US,D,20060406,000000,14.2461,14.469,14.2222,14.3648,1676286.6659324,0
+MFIC.US,D,20060407,000000,14.4434,14.4434,14.0843,14.1811,644819.1407751,0
+MFIC.US,D,20060410,000000,14.2606,14.4398,14.1811,14.2222,931266.96622088,0
+MFIC.US,D,20060411,000000,14.2461,14.2991,13.8466,13.8914,602325.85895159,0
+MFIC.US,D,20060412,000000,13.8393,14.0468,13.8393,13.9398,442057.0418989,0
+MFIC.US,D,20060413,000000,13.9398,14.0266,13.8466,14.0148,463349.63332139,0
+MFIC.US,D,20060417,000000,13.97,14.0066,13.7242,13.9178,897689.17753794,0
+MFIC.US,D,20060418,000000,13.9178,14.2606,13.8987,14.2012,853170.79106316,0
+MFIC.US,D,20060419,000000,14.1537,14.267,13.9865,14.267,613394.4617376,0
+MFIC.US,D,20060420,000000,14.2314,14.2872,14.0678,14.1811,592633.5833678,0
+MFIC.US,D,20060421,000000,14.1738,14.5531,14.0678,14.267,531583.95362955,0
+MFIC.US,D,20060424,000000,14.2222,14.2991,13.9618,14.034,461393.45443622,0
+MFIC.US,D,20060425,000000,14.034,14.1638,13.8466,14.0468,515127.10643106,0
+MFIC.US,D,20060426,000000,14.1062,14.2141,14.0468,14.1811,586933.53191826,0
+MFIC.US,D,20060427,000000,14.1638,14.4306,14.0468,14.3036,623690.6583195,0
+MFIC.US,D,20060428,000000,14.2141,14.3959,14.1811,14.3384,724888.99977448,0
+MFIC.US,D,20060501,000000,14.4143,14.4525,14.2141,14.2991,821125.78013086,0
+MFIC.US,D,20060502,000000,14.3227,14.352,14.0742,14.267,1141337.3844219,0
+MFIC.US,D,20060503,000000,14.2917,14.5979,14.278,14.5294,982168.09744741,0
+MFIC.US,D,20060504,000000,14.5294,14.5979,14.4434,14.5677,582924.89688733,0
+MFIC.US,D,20060505,000000,14.5979,14.6071,14.4581,14.5742,694787.03901,0
+MFIC.US,D,20060508,000000,14.5677,14.6518,14.4956,14.5358,349865.00054618,0
+MFIC.US,D,20060509,000000,14.5294,14.5742,14.3986,14.4187,476393.01400882,0
+MFIC.US,D,20060510,000000,14.4398,14.4525,14.1929,14.2872,404142.40025128,0
+MFIC.US,D,20060511,000000,14.2377,14.331,14.0631,14.0678,825997.62832755,0
+MFIC.US,D,20060512,000000,14.0468,14.1217,13.8393,13.8768,703356.80926036,0
+MFIC.US,D,20060515,000000,13.8768,13.9535,13.7853,13.9079,798110.04455616,0
+MFIC.US,D,20060516,000000,13.9535,14.0559,13.9178,13.97,727001.62920809,0
+MFIC.US,D,20060517,000000,13.9535,14.0468,13.8768,13.9398,574075.0473335,0
+MFIC.US,D,20060518,000000,13.9398,14.0631,13.8987,13.9178,312615.5472443,0
+MFIC.US,D,20060519,000000,13.8914,13.9865,13.7624,13.8914,754362.9702257,0
+MFIC.US,D,20060522,000000,13.799,13.9453,13.6299,13.8868,745449.66520468,0
+MFIC.US,D,20060523,000000,13.9453,13.97,13.6117,13.6619,410001.09036881,0
+MFIC.US,D,20060524,000000,13.6784,13.9865,13.6117,13.8914,714386.02589431,0
+MFIC.US,D,20060525,000000,13.9535,14.6427,13.8393,14.6427,1087942.8909587,0
+MFIC.US,D,20060526,000000,14.6427,14.7222,14.278,14.5358,510753.05543388,0
+MFIC.US,D,20060530,000000,14.3036,14.4434,14.2461,14.3475,673744.98727696,0
+MFIC.US,D,20060531,000000,14.4033,14.8383,14.2991,14.5979,1596004.5593358,0
+MFIC.US,D,20060601,000000,14.6518,14.8648,14.5677,14.8648,594310.7770093,0
+MFIC.US,D,20060602,000000,14.8429,14.8904,14.6838,14.8127,493651.80702546,0
+MFIC.US,D,20060605,000000,14.7725,14.8,14.352,14.352,470215.95249556,0
+MFIC.US,D,20060606,000000,14.3758,14.5531,14.3227,14.4773,431980.75133262,0
+MFIC.US,D,20060607,000000,14.5358,14.6354,14.3128,14.3603,319776.16849905,0
+MFIC.US,D,20060608,000000,14.2872,14.5742,14.0266,14.4854,622150.22215041,0
+MFIC.US,D,20060609,000000,14.5358,14.5623,14.2991,14.3384,256476.05779503,0
+MFIC.US,D,20060612,000000,14.3959,14.4398,14.1217,14.1382,346031.41507992,0
+MFIC.US,D,20060613,000000,14.0843,14.3959,13.8082,13.8868,766763.04376296,0
+MFIC.US,D,20060614,000000,13.9178,14.0266,13.6117,13.7149,747921.14624586,0
+MFIC.US,D,20060615,000000,13.7624,14.0001,13.6784,13.9316,806947.8594524,0
+MFIC.US,D,20060616,000000,13.8621,13.9535,13.7478,13.799,1513514.6401048,0
+MFIC.US,D,20060619,000000,13.8082,14.0559,13.7771,13.9773,736355.84032011,0
+MFIC.US,D,20060620,000000,13.8621,13.9535,13.5715,13.694,551694.96049051,0
+MFIC.US,D,20060621,000000,13.7388,13.9178,13.6875,13.8694,493150.7276466,0
+MFIC.US,D,20060622,000000,13.8987,14.0148,13.8174,14.0001,520653.20237571,0
+MFIC.US,D,20060623,000000,13.8987,14.0293,13.799,14.0001,575424.02304124,0
+MFIC.US,D,20060626,000000,14.0266,14.1062,13.9178,14.1062,537462.33682311,0
+MFIC.US,D,20060627,000000,14.1062,14.1299,13.8768,13.9316,584350.4567796,0
+MFIC.US,D,20060628,000000,14.0148,14.0843,13.8868,14.0468,263596.19883795,0
+MFIC.US,D,20060629,000000,14.0943,14.4891,14.0742,14.4891,711366.42090376,0
+MFIC.US,D,20060630,000000,14.5294,14.5294,14.1638,14.1683,3000620.8652598,0
+MFIC.US,D,20060703,000000,14.1446,14.2377,14.1062,14.2141,233691.16883373,0
+MFIC.US,D,20060705,000000,14.2533,14.2606,14.0943,14.2222,479325.09421704,0
+MFIC.US,D,20060706,000000,14.2377,14.2377,13.9919,14.1007,410862.11541503,0
+MFIC.US,D,20060707,000000,14.1382,14.1811,13.799,13.8228,454215.32822498,0
+MFIC.US,D,20060710,000000,13.8228,14.0678,13.8228,14.0066,309025.9371088,0
+MFIC.US,D,20060711,000000,14.0266,14.1136,13.799,14.0631,585348.23929821,0
+MFIC.US,D,20060712,000000,14.0678,14.0742,13.8466,13.8914,509799.03530643,0
+MFIC.US,D,20060713,000000,13.8082,13.9453,13.7478,13.799,775308.74469818,0
+MFIC.US,D,20060714,000000,13.7624,14.0678,13.7624,13.8228,1127208.6964337,0
+MFIC.US,D,20060717,000000,13.8868,13.9398,13.7478,13.7689,534013.86039912,0
+MFIC.US,D,20060718,000000,13.8228,13.9398,13.7388,13.8694,649806.95930841,0
+MFIC.US,D,20060719,000000,13.8768,14.0678,13.8082,14.0293,782505.46992566,0
+MFIC.US,D,20060720,000000,14.0293,14.1811,13.9178,13.97,382011.75903794,0
+MFIC.US,D,20060721,000000,13.8987,14.0266,13.8621,13.8768,500977.63130687,0
+MFIC.US,D,20060724,000000,14.0001,14.2606,13.9453,14.2461,343220.7755072,0
+MFIC.US,D,20060725,000000,14.1811,14.3986,14.0293,14.2991,358508.07280174,0
+MFIC.US,D,20060726,000000,14.2461,14.352,14.034,14.2086,424008.33772171,0
+MFIC.US,D,20060727,000000,14.3384,14.4187,14.2377,14.3227,468734.59555454,0
+MFIC.US,D,20060728,000000,14.469,14.5806,14.3758,14.5677,715298.47175015,0
+MFIC.US,D,20060731,000000,14.6071,14.7898,14.4143,14.7725,540029.00106507,0
+MFIC.US,D,20060801,000000,14.734,14.734,14.278,14.5979,402592.11754418,0
+MFIC.US,D,20060802,000000,14.6746,14.9059,14.5677,14.7222,387508.31536856,0
+MFIC.US,D,20060803,000000,14.6674,14.9461,14.6144,14.8904,295444.27901001,0
+MFIC.US,D,20060804,000000,14.9498,15.0741,14.5677,14.8,550045.11834349,0
+MFIC.US,D,20060807,000000,14.8,14.937,14.6281,14.8776,536198.69777815,0
+MFIC.US,D,20060808,000000,14.8776,15.0678,14.7725,14.8291,504928.28116951,0
+MFIC.US,D,20060809,000000,14.8429,15.1116,14.6354,14.6958,835238.05722255,0
+MFIC.US,D,20060810,000000,14.6518,15.0504,14.5806,14.9653,692891.03341268,0
+MFIC.US,D,20060811,000000,15.0284,15.0403,14.7898,14.9461,510614.10984192,0
+MFIC.US,D,20060814,000000,14.9809,15.0795,14.7615,14.8823,378242.72309865,0
+MFIC.US,D,20060815,000000,15.0403,15.0403,14.8291,14.9498,509541.93125833,0
+MFIC.US,D,20060816,000000,15.0795,15.1116,14.9498,15.0284,805569.34413063,0
+MFIC.US,D,20060817,000000,15.0284,15.2497,14.9726,15.1034,641975.679409,0
+MFIC.US,D,20060818,000000,15.1655,15.214,14.9589,15.033,514908.29447522,0
+MFIC.US,D,20060821,000000,14.9589,15.0504,14.9498,14.9726,300220.94400592,0
+MFIC.US,D,20060822,000000,14.9965,15.0504,14.9278,14.9809,454516.19466426,0
+MFIC.US,D,20060823,000000,15.0284,15.0678,14.6911,14.7532,507493.8513517,0
+MFIC.US,D,20060824,000000,14.8429,14.9461,14.7158,14.8127,366200.40710918,0
+MFIC.US,D,20060825,000000,14.767,14.9726,14.767,14.8648,426073.9225848,0
+MFIC.US,D,20060828,000000,14.8823,15.1418,14.7725,14.9901,653974.23300732,0
+MFIC.US,D,20060829,000000,15.0678,15.1207,14.9059,15.086,517351.32996214,0
+MFIC.US,D,20060830,000000,15.1728,15.3511,15.0128,15.3264,587651.23513339,0
+MFIC.US,D,20060831,000000,15.4132,15.5558,15.2807,15.3081,561504.30047068,0
+MFIC.US,D,20060901,000000,15.3428,15.4635,15.298,15.3428,437600.93641829,0
+MFIC.US,D,20060905,000000,15.331,15.4416,15.3045,15.4132,391756.54949115,0
+MFIC.US,D,20060906,000000,15.3867,15.3867,15.2414,15.3172,338271.24906616,0
+MFIC.US,D,20060907,000000,15.3081,15.3667,15.1564,15.1902,481682.79304119,0
+MFIC.US,D,20060908,000000,15.2497,15.3511,15.1837,15.298,564959.34125334,0
+MFIC.US,D,20060911,000000,15.2643,15.3511,15.0741,15.1034,617210.54224739,0
+MFIC.US,D,20060912,000000,15.2322,15.5613,15.1418,15.4022,2143251.0727642,0
+MFIC.US,D,20060913,000000,15.4489,15.6883,15.3702,15.5247,588668.71072804,0
+MFIC.US,D,20060914,000000,15.5247,15.6965,15.4022,15.4635,511494.82796416,0
+MFIC.US,D,20060915,000000,15.5869,15.7862,15.4946,15.746,883564.86578867,0
+MFIC.US,D,20060918,000000,15.81,15.9077,15.7176,15.8173,641962.55069166,0
+MFIC.US,D,20060919,000000,15.7241,15.7241,15.1034,15.3583,807371.26058695,0
+MFIC.US,D,20060920,000000,15.4022,15.9863,15.4022,15.895,885123.90097401,0
+MFIC.US,D,20060921,000000,15.9406,15.9406,15.746,15.8173,537114.42581332,0
+MFIC.US,D,20060922,000000,15.831,15.895,15.5724,15.681,582526.6591277,0
+MFIC.US,D,20060925,000000,15.6418,15.7925,15.4946,15.6262,488645.38947592,0
+MFIC.US,D,20060926,000000,15.6262,15.8173,15.5247,15.746,569555.4863857,0
+MFIC.US,D,20060927,000000,15.7029,15.9772,15.6883,15.9571,572580.56167514,0
+MFIC.US,D,20060928,000000,15.9507,15.9772,15.7241,15.9406,800849.57024323,0
+MFIC.US,D,20060929,000000,15.8556,15.9681,15.7241,15.7241,450801.86171393,0
+MFIC.US,D,20061002,000000,15.7241,16.0623,15.6098,15.7633,541952.35815688,0
+MFIC.US,D,20061003,000000,15.6317,15.9242,15.6098,15.8263,507426.01964538,0
+MFIC.US,D,20061004,000000,15.8419,16.1692,15.7396,16.0768,656884.43201994,0
+MFIC.US,D,20061005,000000,16.1171,16.149,15.9982,16.0878,690854.98816362,0
+MFIC.US,D,20061006,000000,16.0384,16.1051,15.9635,16.0723,516433.41380741,0
+MFIC.US,D,20061009,000000,16.1015,16.1015,15.9772,16.0174,674429.86869873,0
+MFIC.US,D,20061010,000000,16.0942,16.1015,15.9863,16.0302,616124.14088667,0
+MFIC.US,D,20061011,000000,16.0521,16.1015,15.7569,15.8794,575271.94873193,0
+MFIC.US,D,20061012,000000,15.9863,16.1015,15.8894,16.0723,590738.67183026,0
+MFIC.US,D,20061013,000000,16.1015,16.2376,16.0092,16.1015,510344.97113625,0
+MFIC.US,D,20061016,000000,16.1334,16.1546,16.0092,16.0248,660425.90352516,0
+MFIC.US,D,20061017,000000,15.7569,16.0623,15.6418,15.9946,727024.60446344,0
+MFIC.US,D,20061018,000000,16.0248,16.0623,15.9177,15.9863,480240.82225222,0
+MFIC.US,D,20061019,000000,15.9863,16.0248,15.9242,15.9982,466391.11950752,0
+MFIC.US,D,20061020,000000,16.0248,16.0302,15.8044,15.8894,704994.61674979,0
+MFIC.US,D,20061023,000000,15.8794,16.149,15.8044,16.1171,401629.3449385,0
+MFIC.US,D,20061024,000000,16.1765,16.3766,16.1051,16.2926,532809.30058223,0
+MFIC.US,D,20061025,000000,16.3382,16.4799,16.224,16.3766,473336.21098579,0
+MFIC.US,D,20061026,000000,16.3986,16.7888,16.2871,16.776,613502.77365574,0
+MFIC.US,D,20061027,000000,16.8391,16.8492,16.4799,16.5211,478295.58396483,0
+MFIC.US,D,20061030,000000,16.5147,16.6709,16.4095,16.4671,575078.30015102,0
+MFIC.US,D,20061031,000000,16.5375,16.6234,16.3766,16.532,455503.03658508,0
+MFIC.US,D,20061101,000000,16.6343,16.7596,16.0248,16.0768,915276.18848832,0
+MFIC.US,D,20061102,000000,15.9507,16.0942,15.6482,15.8694,739446.5591963,0
+MFIC.US,D,20061103,000000,15.9571,16.0521,15.8482,15.9077,463495.14327202,0
+MFIC.US,D,20061106,000000,16.0521,16.6298,15.9982,16.4854,400783.63672919,0
+MFIC.US,D,20061107,000000,16.6755,17.2349,16.5851,16.7285,1123823.6754769,0
+MFIC.US,D,20061108,000000,16.2926,17.2028,16.2871,17.0027,1161005.2970724,0
+MFIC.US,D,20061109,000000,17.1526,17.4653,17.0365,17.2092,1249840.7630226,0
+MFIC.US,D,20061110,000000,17.3254,17.6545,17.2614,17.4972,913746.69291702,0
+MFIC.US,D,20061113,000000,17.5348,17.6974,17.3894,17.6425,661228.94340309,0
+MFIC.US,D,20061114,000000,17.637,17.8501,17.5255,17.8418,882274.96930902,0
+MFIC.US,D,20061115,000000,17.8281,17.8628,17.5567,17.6188,697063.7774105,0
+MFIC.US,D,20061116,000000,17.6188,17.7148,17.3427,17.4789,726455.69337827,0
+MFIC.US,D,20061117,000000,17.4159,17.69,17.3821,17.6134,568355.30280793,0
+MFIC.US,D,20061120,000000,17.6234,17.6974,17.3227,17.3254,646393.49279735,0
+MFIC.US,D,20061121,000000,17.3254,17.4744,17.2732,17.3227,539205.17405135,0
+MFIC.US,D,20061122,000000,17.3948,17.4789,17.3126,17.3427,294623.73417561,0
+MFIC.US,D,20061124,000000,17.3427,17.3821,17.2614,17.3227,805133.90833852,0
+MFIC.US,D,20061127,000000,17.3254,17.3427,16.8391,16.9442,1005617.0806947,0
+MFIC.US,D,20061128,000000,16.9442,17.0685,16.8391,17.0027,472627.26024888,0
+MFIC.US,D,20061129,000000,17.0868,17.2614,17.0027,17.2092,557351.24954889,0
+MFIC.US,D,20061130,000000,17.2092,17.2871,17.1235,17.2304,667108.42065643,0
+MFIC.US,D,20061201,000000,17.1526,17.1929,16.4854,16.5211,2987729.5588817,0
+MFIC.US,D,20061204,000000,16.5211,16.8902,16.5211,16.8703,1624257.5590735,0
+MFIC.US,D,20061205,000000,16.936,17.106,16.7979,17.0127,1139567.1956994,0
+MFIC.US,D,20061206,000000,17.0814,17.3565,16.9808,17.16,1378115.9899526,0
+MFIC.US,D,20061207,000000,17.4451,17.5567,17.3254,17.3254,910248.98380297,0
+MFIC.US,D,20061208,000000,17.3501,17.4744,17.2806,17.2806,713626.74840755,0
+MFIC.US,D,20061211,000000,17.3254,17.6134,17.3062,17.4744,669828.25326747,0
+MFIC.US,D,20061212,000000,17.4972,17.5503,17.2871,17.3062,601030.49217304,0
+MFIC.US,D,20061213,000000,17.3254,17.4744,17.2961,17.4058,473065.97822033,0
+MFIC.US,D,20061214,000000,17.4744,17.4789,17.3062,17.3254,561049.17160253,0
+MFIC.US,D,20061215,000000,17.3565,17.3647,17.2678,17.2678,1641597.3125138,0
+MFIC.US,D,20061218,000000,17.3254,17.3821,17.2678,17.3254,768594.49983333,0
+MFIC.US,D,20061219,000000,17.0466,17.1152,16.8994,17.0192,921218.02714908,0
+MFIC.US,D,20061220,000000,17.0503,17.1152,16.9049,17.0685,1995735.7105574,0
+MFIC.US,D,20061221,000000,17.0365,17.0979,16.8391,16.9598,719601.40886168,0
+MFIC.US,D,20061222,000000,17.0292,17.0292,16.6709,16.8812,603590.59205634,0
+MFIC.US,D,20061226,000000,16.9598,17.0292,16.8191,16.8703,364743.11948331,0
+MFIC.US,D,20061227,000000,16.8812,17.0127,16.7047,16.9049,852631.41959202,0
+MFIC.US,D,20061228,000000,16.9233,17.1526,16.915,17.1152,555471.65484826,0
+MFIC.US,D,20061229,000000,17.1279,17.2871,17.0979,17.1737,589441.11693214,0
+MFIC.US,D,20070103,000000,17.1929,17.4451,17.1819,17.4122,744830.42736967,0
+MFIC.US,D,20070104,000000,17.4579,17.4579,17.2513,17.3126,780606.18214899,0
+MFIC.US,D,20070105,000000,17.1526,17.1526,16.6343,16.8994,1640742.8518263,0
+MFIC.US,D,20070108,000000,16.936,17.1152,16.776,17.0466,963186.16027858,0
+MFIC.US,D,20070109,000000,17.0979,17.2404,16.8391,17.1526,745757.09600264,0
+MFIC.US,D,20070110,000000,17.1929,17.3062,17.0027,17.1983,649565.1720972,0
+MFIC.US,D,20070111,000000,17.2513,17.5128,17.16,17.2028,1375855.6624489,0
+MFIC.US,D,20070112,000000,17.1646,17.1737,16.8703,16.8994,10168152.201585,0
+MFIC.US,D,20070116,000000,16.9808,17.0868,16.9442,17.0503,2250442.6736895,0
+MFIC.US,D,20070117,000000,17.0814,17.1152,16.8994,16.9287,2134147.4013416,0
+MFIC.US,D,20070118,000000,16.9442,16.9808,16.7385,16.8099,2380578.896304,0
+MFIC.US,D,20070119,000000,16.8602,17.0027,16.8191,16.9287,2024011.6855505,0
+MFIC.US,D,20070122,000000,16.9908,16.9908,16.8703,16.9287,1182130.4973487,0
+MFIC.US,D,20070123,000000,16.9598,17.0192,16.9049,16.9808,1175194.1583487,0
+MFIC.US,D,20070124,000000,17.0365,17.0685,16.9808,17.0466,1172114.3800703,0
+MFIC.US,D,20070125,000000,17.0603,17.074,16.9049,16.936,1097561.8645373,0
+MFIC.US,D,20070126,000000,17.0292,17.0685,16.8902,16.9808,1098358.3400566,0
+MFIC.US,D,20070129,000000,16.9808,17.0814,16.9442,16.9598,1071107.4990766,0
+MFIC.US,D,20070130,000000,16.9598,16.9908,16.9049,16.9671,902450.52569695,0
+MFIC.US,D,20070131,000000,16.9808,17.074,16.9049,17.0192,1116323.8956906,0
+MFIC.US,D,20070201,000000,17.0466,17.1279,17.0192,17.1152,1254336.2546552,0
+MFIC.US,D,20070202,000000,17.1279,17.2028,17.0603,17.1929,1097817.8745256,0
+MFIC.US,D,20070205,000000,17.1983,17.2404,17.1152,17.2092,1548113.1865618,0
+MFIC.US,D,20070206,000000,17.2349,17.4451,17.1737,17.425,1918922.8675207,0
+MFIC.US,D,20070207,000000,17.5348,17.5658,17.2961,17.4451,1351388.1095472,0
+MFIC.US,D,20070208,000000,17.574,17.7057,17.3821,17.6545,2160472.6677483,0
+MFIC.US,D,20070209,000000,17.8418,17.9926,17.4122,17.6234,2524916.014852,0
+MFIC.US,D,20070212,000000,17.7641,17.818,17.2513,17.6134,1943764.5888668,0
+MFIC.US,D,20070213,000000,17.6545,17.9743,17.6545,17.9185,1538193.346544,0
+MFIC.US,D,20070214,000000,18.0018,18.1544,17.8884,18.0283,1490291.0331721,0
+MFIC.US,D,20070215,000000,18.0548,18.1261,17.8318,17.9469,1064358.2442989,0
+MFIC.US,D,20070216,000000,17.9469,18.3098,17.9469,18.2394,1001922.4408204,0
+MFIC.US,D,20070220,000000,18.4077,18.5529,18.2787,18.4926,1530355.5022859,0
+MFIC.US,D,20070221,000000,18.3317,18.3317,17.7897,18.0018,2202646.4841162,0
+MFIC.US,D,20070222,000000,18.0356,18.1261,17.8281,17.9551,1172378.048477,0
+MFIC.US,D,20070223,000000,17.9551,17.9551,17.5503,17.69,1532023.9434491,0
+MFIC.US,D,20070226,000000,17.8281,17.8281,17.3766,17.5036,1674015.3978308,0
+MFIC.US,D,20070227,000000,17.2961,17.4579,16.8291,16.8812,1923771.7404619,0
+MFIC.US,D,20070228,000000,16.9233,17.489,16.7979,17.3894,4332717.4187206,0
+MFIC.US,D,20070301,000000,17.2194,17.4579,16.8785,17.0685,1877944.8584914,0
+MFIC.US,D,20070302,000000,16.9442,17.0814,16.7385,16.7688,1479854.7969385,0
+MFIC.US,D,20070305,000000,16.5064,16.5987,13.2644,15.5613,5760174.4106547,0
+MFIC.US,D,20070306,000000,15.8482,16.4278,15.7689,16.2705,1997016.8545588,0
+MFIC.US,D,20070307,000000,16.3986,16.532,16.139,16.4241,1885440.2620385,0
+MFIC.US,D,20070308,000000,16.66,16.9716,16.5018,16.6343,1712931.1041763,0
+MFIC.US,D,20070309,000000,16.8602,16.9808,16.4278,16.6343,1455890.5115353,0
+MFIC.US,D,20070312,000000,16.5612,16.8703,16.5466,16.6846,1330527.6717375,0
+MFIC.US,D,20070313,000000,16.6755,16.6755,15.7633,15.8894,4227510.4422346,0
+MFIC.US,D,20070314,000000,15.9177,16.3986,15.6098,16.2304,1959287.1090139,0
+MFIC.US,D,20070315,000000,16.256,16.6453,16.256,16.6343,1051762.3340611,0
+MFIC.US,D,20070316,000000,16.6343,16.8291,16.3227,16.4278,2252506.070433,0
+MFIC.US,D,20070319,000000,16.5018,16.7596,16.4854,16.6343,1309998.7340408,0
+MFIC.US,D,20070320,000000,16.2304,16.5612,16.1015,16.5466,1240590.4875896,0
+MFIC.US,D,20070321,000000,16.5375,16.6097,16.2167,16.447,1503816.8942222,0
+MFIC.US,D,20070322,000000,16.4671,16.5147,16.213,16.2459,1375367.7117873,0
+MFIC.US,D,20070323,000000,16.256,16.4278,16.213,16.3703,991294.74412537,0
+MFIC.US,D,20070326,000000,16.4159,16.4799,16.3072,16.4799,2591896.5426533,0
+MFIC.US,D,20070327,000000,16.4241,16.5777,16.3465,16.4159,643506.26904008,0
+MFIC.US,D,20070328,000000,16.3547,16.4278,16.1015,16.1234,1552940.1783076,0
+MFIC.US,D,20070329,000000,16.2926,16.3154,16.1015,16.2971,758158.26359969,0
+MFIC.US,D,20070330,000000,16.3309,16.447,16.192,16.4095,1252474.1649111,0
+MFIC.US,D,20070402,000000,16.5211,16.5612,16.3547,16.5612,813725.55978446,0
+MFIC.US,D,20070403,000000,16.6298,16.8703,16.6097,16.8135,808897.47397892,0
+MFIC.US,D,20070404,000000,16.7888,17.2304,16.7888,17.0292,1137399.8632767,0
+MFIC.US,D,20070405,000000,17.0127,17.2194,16.9908,17.0603,819766.95788511,0
+MFIC.US,D,20070409,000000,17.2678,17.2678,16.8994,16.936,854512.10835243,0
+MFIC.US,D,20070410,000000,16.9533,17.0365,16.8391,16.9716,828141.98549476,0
+MFIC.US,D,20070411,000000,17.0127,17.0127,16.5987,16.6974,1051555.5567628,0
+MFIC.US,D,20070412,000000,16.5147,16.5777,16.1234,16.4095,1464434.0243509,0
+MFIC.US,D,20070413,000000,16.4095,16.4241,16.2167,16.3858,2022851.9821845,0
+MFIC.US,D,20070416,000000,16.4378,16.7979,16.2632,16.776,1065228.0218234,0
+MFIC.US,D,20070417,000000,16.8291,17.0685,16.7688,16.7816,959399.61938282,0
+MFIC.US,D,20070418,000000,16.8191,17.0192,16.7477,16.8785,805738.92339641,0
+MFIC.US,D,20070419,000000,16.7596,17.0192,16.5211,16.6453,1235286.4857801,0
+MFIC.US,D,20070420,000000,16.6709,16.8902,16.4854,16.5851,1188451.9747527,0
+MFIC.US,D,20070423,000000,16.5851,16.7221,16.5147,16.6343,939358.63234772,0
+MFIC.US,D,20070424,000000,16.7285,16.7514,16.5777,16.5987,748385.02759224,0
+MFIC.US,D,20070425,000000,16.7156,16.9671,16.4928,16.9287,1197402.4778063,0
+MFIC.US,D,20070426,000000,16.9442,17.0292,16.7285,16.9442,901482.28279236,0
+MFIC.US,D,20070427,000000,17.0127,17.074,16.7979,16.9908,892221.06676157,0
+MFIC.US,D,20070430,000000,17.0603,17.1819,16.8291,16.8447,1029231.2669686,0
+MFIC.US,D,20070501,000000,16.9049,17.0055,16.7477,16.8291,944943.80752046,0
+MFIC.US,D,20070502,000000,16.8602,17.0814,16.7688,16.8135,1183786.9038543,0
+MFIC.US,D,20070503,000000,16.8291,17.0365,16.7596,16.9287,917957.7290071,0
+MFIC.US,D,20070504,000000,17.0365,17.2304,17.0127,17.1929,764328.76075429,0
+MFIC.US,D,20070507,000000,17.2404,17.3254,17.0814,17.106,1101156.9449717,0
+MFIC.US,D,20070508,000000,17.106,17.1646,16.8812,17.1526,566928.64885587,0
+MFIC.US,D,20070509,000000,17.1279,17.436,17.0192,17.3565,865498.65665501,0
+MFIC.US,D,20070510,000000,17.3227,17.3427,16.9908,17.0466,870323.4602812,0
+MFIC.US,D,20070511,000000,17.0868,17.2871,16.936,17.2806,784860.98063023,0
+MFIC.US,D,20070514,000000,17.3227,17.425,17.1425,17.2871,1287876.8453057,0
+MFIC.US,D,20070515,000000,17.3565,17.3894,17.0814,17.0814,905392.45244318,0
+MFIC.US,D,20070516,000000,17.1334,17.2194,16.8902,17.0292,1703404.0316192,0
+MFIC.US,D,20070517,000000,16.9533,17.0868,16.8902,16.9442,940669.31596319,0
+MFIC.US,D,20070518,000000,17.0192,17.074,16.8902,17.0292,861494.39786319,0
+MFIC.US,D,20070521,000000,17.0685,17.2349,17.0603,17.0868,1259750.7565025,0
+MFIC.US,D,20070522,000000,17.1279,17.1646,16.9442,16.9716,1273050.1471782,0
+MFIC.US,D,20070523,000000,17.0192,17.0603,16.776,16.8099,1142246.5480985,0
+MFIC.US,D,20070524,000000,16.8602,16.8703,16.5612,16.66,1173356.1379196,0
+MFIC.US,D,20070525,000000,16.7596,16.9049,16.7285,16.8703,870579.47026953,0
+MFIC.US,D,20070529,000000,16.936,17.3126,16.8492,17.2513,1357790.547375,0
+MFIC.US,D,20070530,000000,17.2871,17.8574,17.2614,17.8034,1557109.640126,0
+MFIC.US,D,20070531,000000,17.7486,18.0858,17.7486,18.0383,2284567.4922621,0
+MFIC.US,D,20070601,000000,18.0722,18.3317,17.9798,18.2787,2811985.2662525,0
+MFIC.US,D,20070604,000000,18.266,18.3673,18.0383,18.2312,1608448.3952642,0
+MFIC.US,D,20070605,000000,18.2083,18.244,18.0155,18.1709,1241517.1562226,0
+MFIC.US,D,20070606,000000,18.1325,18.1325,17.7148,17.8318,1525693.7135667,0
+MFIC.US,D,20070607,000000,17.8318,17.9259,17.4159,17.6188,1782285.7416985,0
+MFIC.US,D,20070608,000000,17.637,17.818,17.4653,17.7266,1235621.2680726,0
+MFIC.US,D,20070611,000000,17.7486,18.1261,17.6736,17.9743,983618.82071462,0
+MFIC.US,D,20070612,000000,17.9404,18.0931,17.7057,17.7111,1485753.967268,0
+MFIC.US,D,20070613,000000,17.8099,18.0018,17.7148,17.8774,1722372.8400707,0
+MFIC.US,D,20070614,000000,17.9332,18.0383,17.8628,17.9551,769922.68840526,0
+MFIC.US,D,20070615,000000,18.1964,18.244,17.9798,18.2394,1917265.3669552,0
+MFIC.US,D,20070618,000000,18.3254,18.5328,18.2312,18.498,2159602.8902238,0
+MFIC.US,D,20070619,000000,18.1964,18.2083,17.9551,18.1406,1498790.7835966,0
+MFIC.US,D,20070620,000000,18.2083,18.349,17.6425,17.6809,1204869.4357993,0
+MFIC.US,D,20070621,000000,17.6425,17.7266,17.2614,17.6545,1250746.6445198,0
+MFIC.US,D,20070622,000000,17.5968,17.6545,17.2732,17.3821,2440508.2088282,0
+MFIC.US,D,20070625,000000,17.3821,17.4744,17.074,17.3354,1452108.3468786,0
+MFIC.US,D,20070626,000000,17.3062,17.3427,16.9287,17.16,1374892.8898431,0
+MFIC.US,D,20070627,000000,17.0127,17.1235,16.6343,16.9442,2028649.4049544,0
+MFIC.US,D,20070628,000000,17.0027,17.0127,16.7047,16.8703,1450749.5246329,0
+MFIC.US,D,20070629,000000,16.936,17.1526,16.3465,16.5018,1767116.60286,0
+MFIC.US,D,20070702,000000,16.3986,16.8703,16.3465,16.8602,1380953.9810198,0
+MFIC.US,D,20070703,000000,16.8602,16.9716,16.8099,16.9533,836903.21620646,0
+MFIC.US,D,20070705,000000,16.9533,16.9533,16.7285,16.8812,1143495.9643664,0
+MFIC.US,D,20070706,000000,16.8447,17.1425,16.7514,17.1152,1094929.5567086,0
+MFIC.US,D,20070709,000000,17.1526,17.1983,16.9716,17.0055,959695.0155232,0
+MFIC.US,D,20070710,000000,16.9598,17.0365,16.7477,16.7596,1304653.1579597,0
+MFIC.US,D,20070711,000000,16.7816,17.0027,16.6893,16.7596,1003308.6145606,0
+MFIC.US,D,20070712,000000,16.7221,17.2513,16.7221,17.2513,1359742.3500209,0
+MFIC.US,D,20070713,000000,17.2404,17.5438,17.1737,17.489,1344635.5725899,0
+MFIC.US,D,20070716,000000,17.4159,17.7486,17.3501,17.4451,1436815.5792853,0
+MFIC.US,D,20070717,000000,17.5255,17.6234,17.1235,17.5567,1365295.7974601,0
+MFIC.US,D,20070718,000000,17.5128,17.5567,17.0055,17.2513,1257340.5428089,0
+MFIC.US,D,20070719,000000,17.3062,17.4579,17.106,17.3501,981487.59226477,0
+MFIC.US,D,20070720,000000,17.3126,17.3227,16.7514,16.7596,1834745.9081102,0
+MFIC.US,D,20070723,000000,16.9049,17.2513,16.9049,17.0603,1307739.5005969,0
+MFIC.US,D,20070724,000000,16.9716,17.0192,16.139,16.1765,1917138.4560208,0
+MFIC.US,D,20070725,000000,16.256,16.3593,15.2807,15.8556,3183201.9374493,0
+MFIC.US,D,20070726,000000,15.6098,15.6537,14.7532,15.2268,3490059.4480756,0
+MFIC.US,D,20070727,000000,15.1564,16.0878,15.1034,15.8482,3131725.3307788,0
+MFIC.US,D,20070730,000000,15.9077,16.1015,15.4881,15.9982,2063554.2881495,0
+MFIC.US,D,20070731,000000,16.149,16.8391,16.149,16.1692,2563086.666488,0
+MFIC.US,D,20070801,000000,16.1171,16.3986,14.4525,15.6262,3901878.8657974,0
+MFIC.US,D,20070802,000000,15.5613,15.9982,15.5247,15.831,2333994.924966,0
+MFIC.US,D,20070803,000000,15.8419,15.8794,15.331,15.3867,1634834.9290186,0
+MFIC.US,D,20070806,000000,15.3264,15.6637,14.7615,15.4799,2544069.7194063,0
+MFIC.US,D,20070807,000000,15.331,16.0248,15.331,15.9863,2035574.8033566,0
+MFIC.US,D,20070808,000000,15.8987,17.0365,15.8894,16.8291,2334322.04884,0
+MFIC.US,D,20070809,000000,16.4854,17.2349,16.1051,16.4854,2632859.2348458,0
+MFIC.US,D,20070810,000000,16.1051,17.0466,15.8794,16.9287,2253465.5608593,0
+MFIC.US,D,20070813,000000,17.1334,17.2404,16.6298,16.6974,1394867.1392316,0
+MFIC.US,D,20070814,000000,16.7979,16.8391,15.8694,15.895,1240165.9923952,0
+MFIC.US,D,20070815,000000,15.7633,15.7788,14.9114,14.9498,3560579.2592625,0
+MFIC.US,D,20070816,000000,14.704,15.6098,13.8914,15.458,2948761.3376668,0
+MFIC.US,D,20070817,000000,16.5777,16.6343,15.458,16.192,1979937.4873459,0
+MFIC.US,D,20070820,000000,16.2304,16.4854,15.8556,16.0878,1294911.6496859,0
+MFIC.US,D,20070821,000000,16.1765,16.6755,15.8894,16.6097,1084684.7809363,0
+MFIC.US,D,20070822,000000,16.7979,17.0192,16.6097,16.8191,933077.63515543,0
+MFIC.US,D,20070823,000000,16.8602,16.8703,16.4525,16.7888,799010.45575442,0
+MFIC.US,D,20070824,000000,16.8703,16.9598,16.7156,16.936,968528.45418033,0
+MFIC.US,D,20070827,000000,17.0192,17.0365,16.8099,16.9533,626271.5453386,0
+MFIC.US,D,20070828,000000,16.7888,16.8602,16.1546,16.2304,1118603.9162703,0
+MFIC.US,D,20070829,000000,16.3593,16.6298,16.1051,16.6142,847448.85841803,0
+MFIC.US,D,20070830,000000,16.5932,16.7596,16.3465,16.4378,622384.35094317,0
+MFIC.US,D,20070831,000000,16.7156,16.8492,16.6142,16.7477,890881.93759186,0
+MFIC.US,D,20070904,000000,16.9808,17.106,16.7688,17.0027,797267.61852619,0
+MFIC.US,D,20070905,000000,16.9233,17.0027,16.6453,16.7221,731918.33385573,0
+MFIC.US,D,20070906,000000,16.8447,17.0027,16.5612,16.8447,702792.2744143,0
+MFIC.US,D,20070907,000000,16.8099,16.8191,16.4159,16.7156,1129359.6179594,0
+MFIC.US,D,20070910,000000,16.8191,16.8812,16.3309,16.6535,1148440.0205085,0
+MFIC.US,D,20070911,000000,16.1692,16.3227,16.0384,16.1015,2109747.6801461,0
+MFIC.US,D,20070912,000000,15.7331,15.7569,15.331,15.331,3289257.9043237,0
+MFIC.US,D,20070913,000000,15.1837,15.298,15.1564,15.1837,12496802.64453,0
+MFIC.US,D,20070914,000000,15.1837,15.4416,15.1418,15.3583,4607500.3788007,0
+MFIC.US,D,20070917,000000,15.3702,15.3785,15.2497,15.331,3031251.2568977,0
+MFIC.US,D,20070918,000000,15.3978,15.5923,15.2643,15.5339,2931052.8860808,0
+MFIC.US,D,20070919,000000,15.6537,15.7396,15.5019,15.6965,2780833.0080999,0
+MFIC.US,D,20070920,000000,15.7176,15.7176,15.458,15.5869,1706820.7803096,0
+MFIC.US,D,20070921,000000,15.7029,15.7569,15.5923,15.681,1876022.5954594,0
+MFIC.US,D,20070924,000000,15.7569,15.831,15.5247,15.5805,1242645.1318549,0
+MFIC.US,D,20070925,000000,15.5019,15.5613,15.3785,15.4946,1149624.8872494,0
+MFIC.US,D,20070926,000000,15.5613,15.8694,15.5247,15.7689,1432686.5976785,0
+MFIC.US,D,20070927,000000,15.8694,16.0248,15.6537,15.9982,1138714.9231313,0
+MFIC.US,D,20070928,000000,15.9635,16.1051,15.8419,15.9507,1578977.7069924,0
+MFIC.US,D,20071001,000000,15.9077,16.0092,15.8263,15.8894,1347117.9942289,0
+MFIC.US,D,20071002,000000,15.8894,16.1171,15.831,16.1015,1420321.5340542,0
+MFIC.US,D,20071003,000000,16.0723,16.2779,15.9571,16.139,849736.5374163,0
+MFIC.US,D,20071004,000000,16.1765,16.7385,16.1051,16.7221,1563330.4640305,0
+MFIC.US,D,20071005,000000,16.776,16.8291,16.4928,16.6535,1052429.7105264,0
+MFIC.US,D,20071008,000000,16.6846,16.7385,16.5018,16.5777,858152.04523778,0
+MFIC.US,D,20071009,000000,16.5211,16.6846,16.3227,16.6535,1047904.6792797,0
+MFIC.US,D,20071010,000000,16.5987,16.6142,16.4625,16.5612,934855.4822966,0
+MFIC.US,D,20071011,000000,16.5667,16.6709,16.1765,16.2376,1057100.2517238,0
+MFIC.US,D,20071012,000000,16.1765,16.5539,16.1546,16.4928,635476.96432065,0
+MFIC.US,D,20071015,000000,16.4854,16.4854,15.9982,16.192,1195119.1750472,0
+MFIC.US,D,20071016,000000,16.192,16.192,15.8173,15.9982,1025642.7508929,0
+MFIC.US,D,20071017,000000,15.9772,16.1171,15.6537,15.8894,1019206.3972119,0
+MFIC.US,D,20071018,000000,15.7569,16.0384,15.681,15.9946,762943.68107384,0
+MFIC.US,D,20071019,000000,15.9946,15.9946,15.3702,15.3702,1614882.5608256,0
+MFIC.US,D,20071022,000000,15.331,16.0942,15.1482,16.0521,1417755.963872,0
+MFIC.US,D,20071023,000000,16.1234,16.1609,15.81,16.0942,966609.47332764,0
+MFIC.US,D,20071024,000000,16.1015,16.1015,15.4635,15.8482,869054.35093736,0
+MFIC.US,D,20071025,000000,15.831,15.9325,15.458,15.7788,1088761.2476736,0
+MFIC.US,D,20071026,000000,15.8894,16.1015,15.7176,16.0942,1074324.0348275,0
+MFIC.US,D,20071029,000000,16.0768,16.139,15.895,15.9177,1095544.4183045,0
+MFIC.US,D,20071030,000000,15.9077,15.9406,15.7176,15.746,1039497.9239365,0
+MFIC.US,D,20071031,000000,15.8694,16.0623,15.6262,15.9507,1074596.4557125,0
+MFIC.US,D,20071101,000000,15.8044,15.8611,15.3172,15.6637,1607551.2662453,0
+MFIC.US,D,20071102,000000,15.6637,15.7241,15.203,15.4717,1307324.8519404,0
+MFIC.US,D,20071105,000000,15.3264,15.3867,14.9188,15.2597,1627483.9413623,0
+MFIC.US,D,20071106,000000,15.0596,15.6965,15.0504,15.6537,1597702.5401131,0
+MFIC.US,D,20071107,000000,14.5229,15.086,13.8914,14.0843,4632780.8181184,0
+MFIC.US,D,20071108,000000,14.2991,14.6674,13.8174,14.5229,2406340.7219243,0
+MFIC.US,D,20071109,000000,14.278,14.6958,14.1811,14.3758,2079581.1698547,0
+MFIC.US,D,20071112,000000,14.5229,14.8776,14.4398,14.4854,1209917.4276204,0
+MFIC.US,D,20071113,000000,14.6518,14.8575,14.4956,14.7725,1130539.0144015,0
+MFIC.US,D,20071114,000000,14.8054,14.9278,14.3959,14.4143,1404180.8701318,0
+MFIC.US,D,20071115,000000,14.4143,14.5806,13.9919,14.2222,1278715.1887149,0
+MFIC.US,D,20071116,000000,14.2461,14.4581,14.034,14.2461,1382691.3479492,0
+MFIC.US,D,20071119,000000,14.0843,14.1382,13.8082,13.8174,1995860.4333723,0
+MFIC.US,D,20071120,000000,13.8082,13.9079,13.5715,13.7771,2179922.8625026,0
+MFIC.US,D,20071121,000000,13.6491,13.8393,13.5185,13.5715,1235749.2730667,0
+MFIC.US,D,20071123,000000,13.6117,13.9453,13.6117,13.8868,523415.70331817,0
+MFIC.US,D,20071126,000000,13.8768,13.9919,13.1191,13.1191,1825375.2861016,0
+MFIC.US,D,20071127,000000,13.2644,13.534,13.0716,13.1949,1577412.1074484,0
+MFIC.US,D,20071128,000000,13.3942,14.0148,13.3384,13.8768,2131789.7025174,0
+MFIC.US,D,20071129,000000,13.8694,14.0742,13.5715,13.6619,1961041.9808997,0
+MFIC.US,D,20071130,000000,13.8868,14.0001,13.4188,13.576,4122381.1439932,0
+MFIC.US,D,20071203,000000,13.576,13.6227,13.2014,13.31,1566354.4452601,0
+MFIC.US,D,20071204,000000,13.2808,13.2944,13.0605,13.0605,1308125.7036988,0
+MFIC.US,D,20071205,000000,13.1858,13.4015,13.151,13.3869,1069754.1471298,0
+MFIC.US,D,20071206,000000,13.3869,13.97,13.3567,13.9178,1530548.056807,0
+MFIC.US,D,20071207,000000,13.9865,14.1738,13.8082,14.0066,2083891.7653848,0
+MFIC.US,D,20071210,000000,13.9316,14.4143,13.9316,14.2086,1053314.8048878,0
+MFIC.US,D,20071211,000000,14.2917,14.6281,13.6547,13.7013,1475290.3795398,0
+MFIC.US,D,20071212,000000,13.9865,14.034,13.5568,13.8082,1220993.6888248,0
+MFIC.US,D,20071213,000000,13.7149,13.7552,13.4188,13.7013,1278463.5549656,0
+MFIC.US,D,20071214,000000,13.5715,13.8393,13.4188,13.4188,1114988.0487002,0
+MFIC.US,D,20071217,000000,13.0349,13.0952,12.5568,12.5669,2245131.0134615,0
+MFIC.US,D,20071218,000000,12.5898,12.7115,12.2297,12.5898,1874490.9117685,0
+MFIC.US,D,20071219,000000,12.5817,12.7443,12.3595,12.6218,1379173.945759,0
+MFIC.US,D,20071220,000000,12.7041,12.7041,12.2671,12.513,1741156.7524195,0
+MFIC.US,D,20071221,000000,12.6272,12.9564,12.5898,12.9564,2826250.7117133,0
+MFIC.US,D,20071224,000000,12.9654,13.2196,12.9564,13.0395,796472.23706671,0
+MFIC.US,D,20071226,000000,12.8412,13.5843,12.8412,13.427,1944291.9256803,0
+MFIC.US,D,20071227,000000,13.4929,13.5642,13.0048,13.0112,1455312.8479718,0
+MFIC.US,D,20071228,000000,13.0203,13.6684,13.0203,13.5185,2514433.8281078,0
+MFIC.US,D,20071231,000000,13.3193,13.427,12.9371,13.0716,1636162.0235308,0
+MFIC.US,D,20080102,000000,13.0716,13.183,12.7041,12.8037,1160665.0444811,0
+MFIC.US,D,20080103,000000,12.9107,12.9398,12.6583,12.6583,817493.50166396,0
+MFIC.US,D,20080104,000000,12.7644,12.7945,12.2671,12.3961,1331416.0482782,0
+MFIC.US,D,20080107,000000,12.4682,12.4802,12.0066,12.2671,2100350.8007028,0
+MFIC.US,D,20080108,000000,12.2964,12.3814,11.6529,11.6529,1979986.7200362,0
+MFIC.US,D,20080109,000000,11.6529,11.8824,11.4327,11.7827,2462408.0034282,0
+MFIC.US,D,20080110,000000,11.6995,12.2123,11.5149,11.9372,1187746.3061953,0
+MFIC.US,D,20080111,000000,11.9746,12.1127,11.5241,11.6694,1418119.1917187,0
+MFIC.US,D,20080114,000000,11.6923,11.8613,11.4638,11.8074,1223034.110313,0
+MFIC.US,D,20080115,000000,11.5789,11.7699,11.5003,11.5542,1358564.0476388,0
+MFIC.US,D,20080116,000000,11.5003,12.0615,11.5003,11.8448,1314649.5821621,0
+MFIC.US,D,20080117,000000,11.8613,11.9554,11.4244,11.4327,1393258.8713563,0
+MFIC.US,D,20080118,000000,11.5003,11.7233,10.8102,11.0561,2197039.427748,0
+MFIC.US,D,20080122,000000,10.3952,11.2791,9.57532,10.8943,2139047.6950925,0
+MFIC.US,D,20080123,000000,10.6931,11.6849,10.5214,11.664,2161555.7869297,0
+MFIC.US,D,20080124,000000,11.6529,11.6529,11.3394,11.3768,1696973.1482371,0
+MFIC.US,D,20080125,000000,11.5606,11.6155,11.3084,11.332,1478779.3361756,0
+MFIC.US,D,20080128,000000,11.3459,11.4564,11.1932,11.3394,1854784.7070258,0
+MFIC.US,D,20080129,000000,11.4327,11.4382,11.1192,11.3084,1579778.5587508,0
+MFIC.US,D,20080130,000000,11.2471,11.5396,11.0716,11.1795,2336137.0940136,0
+MFIC.US,D,20080131,000000,11.0406,11.7909,10.9711,11.6384,2455755.0259109,0
+MFIC.US,D,20080201,000000,11.5396,11.961,11.5396,11.8997,1304899.32141,0
+MFIC.US,D,20080204,000000,12.0295,12.0295,11.5241,11.6995,1449356.786534,0
+MFIC.US,D,20080205,000000,11.5789,11.6694,11.2325,11.237,1571952.7491502,0
+MFIC.US,D,20080206,000000,11.5149,11.5487,10.9336,11.0323,2359303.8098379,0
+MFIC.US,D,20080207,000000,10.9564,11.7379,10.8943,11.5241,2507889.1625086,0
+MFIC.US,D,20080208,000000,11.4564,11.5396,11.2325,11.4382,1853522.1620407,0
+MFIC.US,D,20080211,000000,11.4244,11.5999,11.2234,11.5844,2798510.8260121,0
+MFIC.US,D,20080212,000000,11.6237,11.7608,11.4327,11.5149,2415944.3786659,0
+MFIC.US,D,20080213,000000,11.5926,11.7379,11.3934,11.7233,1588975.2252545,0
+MFIC.US,D,20080214,000000,11.801,11.8074,11.4638,11.4638,1550128.444675,0
+MFIC.US,D,20080215,000000,11.3842,11.6237,11.2928,11.5093,1422473.5496398,0
+MFIC.US,D,20080219,000000,11.6384,11.7087,11.3459,11.4674,1731471.0411944,0
+MFIC.US,D,20080220,000000,11.4244,11.876,11.3549,11.8239,2099832.2163674,0
+MFIC.US,D,20080221,000000,11.9271,12.1593,11.7306,11.7543,1570500.9318233,0
+MFIC.US,D,20080222,000000,11.7909,11.8824,11.4482,11.7781,1794611.4191707,0
+MFIC.US,D,20080225,000000,11.8074,12.0615,11.5542,11.9838,1370903.9478883,0
+MFIC.US,D,20080226,000000,11.9226,12.1675,11.7608,12.1127,1685227.3224479,0
+MFIC.US,D,20080227,000000,11.9664,12.4436,11.8915,12.3285,1421248.2026871,0
+MFIC.US,D,20080228,000000,12.2507,12.3814,12.0761,12.2442,1631565.8783984,0
+MFIC.US,D,20080229,000000,12.045,12.2964,11.7699,11.8824,1353660.4717085,0
+MFIC.US,D,20080303,000000,11.8385,11.8385,11.3549,11.5003,1555528.7237451,0
+MFIC.US,D,20080304,000000,11.3549,11.5926,11.1621,11.5487,2080256.2047385,0
+MFIC.US,D,20080305,000000,11.6237,11.8165,11.5487,11.7087,2083404.908783,0
+MFIC.US,D,20080306,000000,11.6694,11.6694,11.3248,11.3632,2171830.102316,0
+MFIC.US,D,20080307,000000,11.332,11.715,11.1932,11.3019,3307290.1976043,0
+MFIC.US,D,20080310,000000,11.3632,11.3934,10.9409,10.9875,1498068.7041424,0
+MFIC.US,D,20080311,000000,10.9629,11.7087,10.9629,11.7087,1958491.7275545,0
+MFIC.US,D,20080312,000000,11.7233,11.9554,11.5093,11.5305,1737887.7017993,0
+MFIC.US,D,20080313,000000,11.3768,11.801,11.1932,11.7608,1637178.4050657,0
+MFIC.US,D,20080314,000000,11.8824,11.8824,11.2699,11.3997,1907963.6707126,0
+MFIC.US,D,20080317,000000,11.2699,11.5999,11.1256,11.4327,2640375.4255287,0
+MFIC.US,D,20080318,000000,11.7699,12.4994,11.7453,12.4061,7719064.3759687,0
+MFIC.US,D,20080319,000000,12.2773,12.6657,12.099,12.6438,19225502.227186,0
+MFIC.US,D,20080320,000000,12.6501,12.7115,12.1283,12.4436,5554664.0336132,0
+MFIC.US,D,20080324,000000,12.6583,12.6903,12.3119,12.3521,2649114.7750449,0
+MFIC.US,D,20080325,000000,12.3285,12.4198,12.1127,12.3905,1941590.6920856,0
+MFIC.US,D,20080326,000000,12.1987,12.376,12.0615,12.3595,1769649.3512487,0
+MFIC.US,D,20080327,000000,12.4271,12.5349,12.1072,12.1127,2586878.0904462,0
+MFIC.US,D,20080328,000000,12.1675,12.2964,12.0514,12.1283,1937751.6363205,0
+MFIC.US,D,20080331,000000,12.1519,12.2442,12.0002,12.1373,2668227.9993872,0
+MFIC.US,D,20080401,000000,12.344,12.5523,12.2442,12.5523,1875651.7091942,0
+MFIC.US,D,20080402,000000,12.5523,12.6346,12.3521,12.5523,1935288.9077575,0
+MFIC.US,D,20080403,000000,12.5295,12.8412,12.4198,12.7945,1759797.3429373,0
+MFIC.US,D,20080404,000000,12.8567,12.9043,12.5752,12.7836,1596348.0941065,0
+MFIC.US,D,20080407,000000,12.8805,13.0203,12.6903,12.7497,1454624.6843708,0
+MFIC.US,D,20080408,000000,12.7644,12.9189,12.6438,12.8722,1606316.0727546,0
+MFIC.US,D,20080409,000000,12.9398,12.9718,12.4609,12.4746,2074684.1582831,0
+MFIC.US,D,20080410,000000,12.5568,12.8805,12.4746,12.7041,1345695.7165161,0
+MFIC.US,D,20080411,000000,12.5752,12.6903,12.3595,12.4354,1375316.2909777,0
+MFIC.US,D,20080414,000000,12.4134,12.4994,12.1831,12.1831,1320565.1633883,0
+MFIC.US,D,20080415,000000,12.2571,12.3814,12.1127,12.2223,1244031.3055952,0
+MFIC.US,D,20080416,000000,12.0295,12.2773,11.8613,12.2442,2011091.933618,0
+MFIC.US,D,20080417,000000,12.2223,12.344,12.0514,12.3056,1137265.293924,0
+MFIC.US,D,20080418,000000,12.5568,12.7873,12.4994,12.6127,1476140.4639882,0
+MFIC.US,D,20080421,000000,12.3285,12.5523,12.2964,12.3285,988797.0056495,0
+MFIC.US,D,20080422,000000,12.7041,12.7041,11.9838,12.1373,1356044.4279673,0
+MFIC.US,D,20080423,000000,12.1922,12.2817,11.9746,12.1987,698934.61963289,0
+MFIC.US,D,20080424,000000,12.1987,12.5523,11.9746,12.4271,1399360.4427448,0
+MFIC.US,D,20080425,000000,12.4802,12.7187,12.3686,12.6903,852038.4391917,0
+MFIC.US,D,20080428,000000,12.1987,12.8274,12.1987,12.737,860251.54595403,0
+MFIC.US,D,20080429,000000,12.757,12.8412,12.6272,12.6721,874865.99648437,0
+MFIC.US,D,20080430,000000,12.7278,12.8659,12.3686,12.4061,1172429.4692867,0
+MFIC.US,D,20080501,000000,12.3595,13.0487,12.3595,12.9937,1142720.275983,0
+MFIC.US,D,20080502,000000,13.1858,13.3028,13.0349,13.1949,1686932.9616436,0
+MFIC.US,D,20080505,000000,13.226,13.31,12.737,12.897,1342940.873992,0
+MFIC.US,D,20080506,000000,12.7945,13.0112,12.6583,12.897,774938.95249281,0
+MFIC.US,D,20080507,000000,12.927,13.1639,12.7278,12.7836,1013643.1032348,0
+MFIC.US,D,20080508,000000,12.8037,12.897,12.6272,12.7836,946738.06555833,0
+MFIC.US,D,20080509,000000,12.6501,13.0605,12.6127,13.0203,832738.13062711,0
+MFIC.US,D,20080512,000000,13.0797,13.2808,12.9654,13.2479,1412261.5956609,0
+MFIC.US,D,20080513,000000,12.9874,13.7323,12.8119,13.7323,5018713.6874049,0
+MFIC.US,D,20080514,000000,13.7149,13.832,13.5843,13.799,3067913.2000981,0
+MFIC.US,D,20080515,000000,13.7853,14.1683,13.6875,14.1062,1689757.8239934,0
+MFIC.US,D,20080516,000000,14.1811,14.1811,13.8393,14.0066,1468220.5652467,0
+MFIC.US,D,20080519,000000,13.9865,14.1062,13.7624,13.832,3293502.856267,0
+MFIC.US,D,20080520,000000,13.8228,13.8768,13.6619,13.7853,1481040.7577391,0
+MFIC.US,D,20080521,000000,13.799,13.9398,13.5715,13.5998,1577495.2559916,0
+MFIC.US,D,20080522,000000,13.7242,13.8694,13.694,13.8393,1771670.0796609,0
+MFIC.US,D,20080523,000000,13.7689,13.8768,13.576,13.8082,3548271.0867466,0
+MFIC.US,D,20080527,000000,13.8694,14.0293,13.694,14.0148,1559356.8389125,0
+MFIC.US,D,20080528,000000,14.1217,14.1811,13.7478,13.9535,1464856.3314256,0
+MFIC.US,D,20080529,000000,13.3869,14.0293,13.1108,13.7689,3292432.8658029,0
+MFIC.US,D,20080530,000000,13.694,13.9865,13.4188,13.8393,4901781.6722655,0
+MFIC.US,D,20080602,000000,13.799,13.8174,13.2944,13.4929,2857060.5291548,0
+MFIC.US,D,20080603,000000,13.534,13.853,13.427,13.7963,2790039.5211418,0
+MFIC.US,D,20080604,000000,13.7086,14.1382,13.6227,13.853,1955440.3948303,0
+MFIC.US,D,20080605,000000,13.9618,14.2917,13.8768,14.2533,2545784.1110803,0
+MFIC.US,D,20080606,000000,14.1738,14.1738,13.6784,13.7013,2608584.2364651,0
+MFIC.US,D,20080609,000000,13.799,14.0468,13.5715,13.6875,1386382.7056442,0
+MFIC.US,D,20080610,000000,13.6117,14.0293,13.5715,13.853,1781136.9789302,0
+MFIC.US,D,20080611,000000,13.853,13.9316,13.2014,13.226,2619444.9678931,0
+MFIC.US,D,20080612,000000,13.3869,13.7323,13.1639,13.427,1538438.4159344,0
+MFIC.US,D,20080613,000000,13.5998,13.7242,13.3193,13.6299,1714426.6838945,0
+MFIC.US,D,20080616,000000,13.6547,13.7771,13.4865,13.7552,1203851.9602046,0
+MFIC.US,D,20080617,000000,13.332,13.4774,12.6501,12.6657,2397150.6197792,0
+MFIC.US,D,20080618,000000,12.6272,12.6657,12.4061,12.598,2294201.7826775,0
+MFIC.US,D,20080619,000000,12.598,12.6501,12.2909,12.5523,1395677.837528,0
+MFIC.US,D,20080620,000000,12.4198,12.5349,12.1922,12.2361,2406491.7021738,0
+MFIC.US,D,20080623,000000,12.344,12.4061,11.9143,11.9143,1661794.7500973,0
+MFIC.US,D,20080624,000000,11.8704,12.2223,11.7306,11.9838,1347140.9694843,0
+MFIC.US,D,20080625,000000,12.0066,12.3285,11.8549,11.9838,1797000.8457284,0
+MFIC.US,D,20080626,000000,11.9079,11.9143,11.5241,11.6923,2019728.4415149,0
+MFIC.US,D,20080627,000000,11.6384,11.7699,11.3997,11.5926,3137341.1396253,0
+MFIC.US,D,20080630,000000,11.4327,11.4765,10.9564,10.9875,1976062.3276081,0
+MFIC.US,D,20080701,000000,10.6712,10.9409,10.3952,10.8641,2335616.3215587,0
+MFIC.US,D,20080702,000000,10.7572,10.9025,10.4646,10.4875,2421841.3608758,0
+MFIC.US,D,20080703,000000,10.5259,10.7197,10.4034,10.4263,969583.12780747,0
+MFIC.US,D,20080707,000000,10.4335,10.504,9.95379,10.228,2575074.2794885,0
+MFIC.US,D,20080708,000000,10.228,10.8331,10.1211,10.8331,1830847.773117,0
+MFIC.US,D,20080709,000000,10.8879,10.9564,10.3742,10.451,2163406.936076,0
+MFIC.US,D,20080710,000000,10.5214,10.8815,10.451,10.7343,1659240.1205129,0
+MFIC.US,D,20080711,000000,10.6037,10.9089,10.4263,10.7343,1643327.0210246,0
+MFIC.US,D,20080714,000000,10.8331,10.9264,10.4199,10.4335,2745547.3921017,0
+MFIC.US,D,20080715,000000,10.2828,10.5633,9.70699,10.0507,2999816.7313222,0
+MFIC.US,D,20080716,000000,10.0589,10.918,9.97473,10.9089,2032492.8369586,0
+MFIC.US,D,20080717,000000,10.9629,12.0295,10.8257,11.7699,3224024.5899899,0
+MFIC.US,D,20080718,000000,11.6466,11.8074,11.4564,11.6758,1713931.0748145,0
+MFIC.US,D,20080721,000000,11.664,11.9226,11.4847,11.5999,951093.51753925,0
+MFIC.US,D,20080722,000000,11.5542,12.4436,11.4327,12.4198,1442423.7297133,0
+MFIC.US,D,20080723,000000,12.1127,12.8476,12.1127,12.5349,1363371.3463086,0
+MFIC.US,D,20080724,000000,12.4746,12.5523,12.0514,12.1283,1398313.4275362,0
+MFIC.US,D,20080725,000000,12.2909,12.5568,12.0066,12.1283,1314268.8493589,0
+MFIC.US,D,20080728,000000,11.9554,12.099,11.4939,11.4939,1602924.4874391,0
+MFIC.US,D,20080729,000000,11.5003,11.9554,11.3842,11.9372,1520365.6424422,0
+MFIC.US,D,20080730,000000,12.0295,12.2059,11.7909,12.1831,1200078.5480261,0
+MFIC.US,D,20080731,000000,12.045,12.4198,12.045,12.2123,1249143.8469432,0
+MFIC.US,D,20080801,000000,12.2964,12.4436,11.7827,11.8448,2854241.1371039,0
+MFIC.US,D,20080804,000000,11.8549,12.0066,11.4089,11.4847,2567340.3709095,0
+MFIC.US,D,20080805,000000,11.5241,12.1283,11.4244,12.0761,2202730.7267193,0
+MFIC.US,D,20080806,000000,11.9463,12.5669,11.7781,12.2817,2020915.4963754,0
+MFIC.US,D,20080807,000000,11.8915,12.344,11.7827,11.8549,1624268.4996713,0
+MFIC.US,D,20080808,000000,11.8824,12.6127,11.8074,12.4901,1375748.4445905,0
+MFIC.US,D,20080811,000000,12.5568,13.1108,12.376,12.7187,1893534.1162849,0
+MFIC.US,D,20080812,000000,12.6218,12.7278,12.2297,12.3119,1358954.62698,0
+MFIC.US,D,20080813,000000,12.2671,12.5669,11.9463,12.4609,1436760.8762962,0
+MFIC.US,D,20080814,000000,12.3595,12.9564,12.344,12.8722,881992.70188598,0
+MFIC.US,D,20080815,000000,13.0487,13.1858,12.5898,12.9043,1681270.1082264,0
+MFIC.US,D,20080818,000000,12.9043,13.1858,12.7644,12.9398,1316084.9885925,0
+MFIC.US,D,20080819,000000,12.8037,12.9654,12.5898,12.6721,1202279.796302,0
+MFIC.US,D,20080820,000000,12.7278,13.088,12.5669,12.8274,1020538.962023,0
+MFIC.US,D,20080821,000000,12.7873,12.8805,12.5349,12.6949,823096.18179316,0
+MFIC.US,D,20080822,000000,12.757,13.1108,12.6903,13.1108,1580424.0540204,0
+MFIC.US,D,20080825,000000,13.0797,13.1337,12.8805,12.9654,977364.08095702,0
+MFIC.US,D,20080826,000000,12.9564,13.1427,12.7278,12.9371,956674.31647287,0
+MFIC.US,D,20080827,000000,12.9564,13.3476,12.7945,13.2745,1873285.2578918,0
+MFIC.US,D,20080828,000000,13.2808,13.8174,13.1191,13.7963,1692914.1864564,0
+MFIC.US,D,20080829,000000,13.7149,13.832,13.5568,13.5715,1729676.7831565,0
+MFIC.US,D,20080902,000000,13.5843,13.7853,12.9043,13.1191,2565801.0288003,0
+MFIC.US,D,20080903,000000,13.1108,13.172,12.9564,13.1255,2036619.6304458,0
+MFIC.US,D,20080904,000000,13.088,13.2196,12.8412,12.8567,1657503.8476433,0
+MFIC.US,D,20080905,000000,13.0276,13.0952,12.344,12.9874,1919842.9717951,0
+MFIC.US,D,20080908,000000,13.4097,13.6619,12.9874,13.5249,2624266.48934,0
+MFIC.US,D,20080909,000000,13.4015,13.6619,12.8805,12.8888,1709071.2612753,0
+MFIC.US,D,20080910,000000,13.0716,13.3256,12.9043,13.088,1826541.5538261,0
+MFIC.US,D,20080911,000000,12.8274,13.3869,12.7745,13.3028,1568222.0053032,0
+MFIC.US,D,20080912,000000,12.927,13.4188,12.8888,13.1574,1261770.3908548,0
+MFIC.US,D,20080915,000000,12.6272,12.8412,12.2964,12.4509,2557657.9418637,0
+MFIC.US,D,20080916,000000,12.0295,12.8722,11.5241,12.8119,2997884.6217521,0
+MFIC.US,D,20080917,000000,12.4271,12.7945,11.237,11.3157,3434049.0576804,0
+MFIC.US,D,20080918,000000,11.5093,13.4581,11.3248,13.1108,4017604.1330005,0
+MFIC.US,D,20080919,000000,15.4717,15.5558,13.1858,13.534,4859347.46967,0
+MFIC.US,D,20080922,000000,13.226,13.4097,12.4994,13.0349,1071802.2270364,0
+MFIC.US,D,20080923,000000,12.9398,12.9937,12.4134,12.7836,1015829.0346736,0
+MFIC.US,D,20080924,000000,12.8193,13.1858,12.4609,12.9718,712274.49052048,0
+MFIC.US,D,20080925,000000,12.8412,13.6547,12.8412,13.6227,1176345.1092364,0
+MFIC.US,D,20080926,000000,13.0487,13.5075,12.8888,13.4015,945644.00577914,0
+MFIC.US,D,20080929,000000,13.4188,13.4188,10.8175,10.8175,1692418.5773764,0
+MFIC.US,D,20080930,000000,11.2608,13.226,11.2608,13.0716,2076513.4262339,0
+MFIC.US,D,20081001,000000,12.7644,12.8805,12.0386,12.1519,1148213.5501342,0
+MFIC.US,D,20081002,000000,12.1127,12.5898,11.5542,11.7909,1202111.311096,0
+MFIC.US,D,20081003,000000,11.8824,12.8476,11.8074,11.8074,1032376.6888338,0
+MFIC.US,D,20081006,000000,11.6529,11.8704,9.81304,11.5305,2290873.6528292,0
+MFIC.US,D,20081007,000000,11.4482,11.5606,9.65392,9.65392,1408335.0151135,0
+MFIC.US,D,20081008,000000,9.20791,10.5716,7.66704,9.25361,2488108.5617011,0
+MFIC.US,D,20081009,000000,9.43732,9.62198,7.58194,7.58194,2677430.1361899,0
+MFIC.US,D,20081010,000000,8.4191,8.4191,6.1343,7.65178,4267014.7527415,0
+MFIC.US,D,20081013,000000,9.57532,10.3514,7.97443,10.2736,2072749.8605935,0
+MFIC.US,D,20081014,000000,9.25361,10.4199,9.13205,9.40716,2521846.0831117,0
+MFIC.US,D,20081015,000000,9.26915,9.45468,8.08136,8.11245,1752986.8208118,0
+MFIC.US,D,20081016,000000,8.40959,9.65392,7.67499,9.5379,2563395.1913458,0
+MFIC.US,D,20081017,000000,9.14667,10.3129,7.59821,9.3313,2200011.988168,0
+MFIC.US,D,20081020,000000,9.55888,10.1265,9.35324,9.86054,1884393.2468299,0
+MFIC.US,D,20081021,000000,9.75362,10.2892,9.49124,9.59818,1568701.2034865,0
+MFIC.US,D,20081022,000000,9.39253,9.40716,8.51041,8.77923,1631994.7498318,0
+MFIC.US,D,20081023,000000,8.78563,8.99312,7.89719,8.51846,1910621.1419162,0
+MFIC.US,D,20081024,000000,7.82086,8.55758,7.68304,8.16463,1394159.2825546,0
+MFIC.US,D,20081027,000000,8.01985,8.31188,7.66704,7.67499,1159374.0539416,0
+MFIC.US,D,20081028,000000,8.15869,8.96935,7.50571,8.96935,1333582.2866408,0
+MFIC.US,D,20081029,000000,9.13205,9.65854,8.87702,9.1558,2206371.7576644,0
+MFIC.US,D,20081030,000000,9.39894,9.87517,9.28468,9.63748,1602070.0267516,0
+MFIC.US,D,20081031,000000,9.57532,10.3952,9.39253,10.1045,2000687.425118,0
+MFIC.US,D,20081103,000000,9.5379,10.2114,9.5159,9.96746,1215823.1623085,0
+MFIC.US,D,20081104,000000,10.014,10.1365,9.8523,10.1045,1958538.7721249,0
+MFIC.US,D,20081105,000000,10.0223,10.0589,8.80117,8.86971,1540904.4266768,0
+MFIC.US,D,20081106,000000,9.06166,9.1558,7.82086,8.11245,1925427.0529078,0
+MFIC.US,D,20081107,000000,8.35777,8.62522,7.82086,8.17304,1751725.3698864,0
+MFIC.US,D,20081110,000000,8.51041,8.72622,7.59127,7.6983,1418520.7116576,0
+MFIC.US,D,20081111,000000,7.58194,7.88157,6.9073,7.54465,1768989.6332019,0
+MFIC.US,D,20081112,000000,7.45298,7.73668,7.06826,7.10793,2221861.456018,0
+MFIC.US,D,20081113,000000,7.07694,8.00395,6.52432,7.99718,2805087.2193447,0
+MFIC.US,D,20081114,000000,8.17304,8.17304,7.2369,7.35426,2151909.4618566,0
+MFIC.US,D,20081117,000000,7.2911,7.87343,7.17684,7.35947,1763406.6461489,0
+MFIC.US,D,20081118,000000,7.34512,7.57573,6.7543,7.13827,3246410.1471318,0
+MFIC.US,D,20081119,000000,7.08462,7.50571,6.34024,6.39426,2071092.360028,0
+MFIC.US,D,20081120,000000,6.37168,6.4098,4.50076,4.95293,4630124.4409744,0
+MFIC.US,D,20081121,000000,5.00695,5.17559,3.94841,4.66172,3650434.3889269,0
+MFIC.US,D,20081124,000000,4.70751,5.48973,4.6842,5.45929,3844581.8611018,0
+MFIC.US,D,20081125,000000,5.62766,5.85033,5.22896,5.84255,4287488.9874491,0
+MFIC.US,D,20081126,000000,5.7889,6.27187,5.45135,6.25634,2146974.1581927,0
+MFIC.US,D,20081128,000000,6.26401,6.50951,6.21045,6.50951,1010782.1369122,0
+MFIC.US,D,20081201,000000,6.4023,6.51683,5.827,5.858,1779594.3546415,0
+MFIC.US,D,20081202,000000,6.04893,7.55233,5.83479,6.7467,4219378.295896,0
+MFIC.US,D,20081203,000000,6.47881,7.18452,6.44791,7.11515,1710752.831156,0
+MFIC.US,D,20081204,000000,6.96936,7.13105,6.68583,6.93043,2262399.6530162,0
+MFIC.US,D,20081205,000000,6.80913,7.57573,5.98861,7.55946,1728975.4908381,0
+MFIC.US,D,20081208,000000,7.68304,7.92681,7.40635,7.68304,2023804.9082522,0
+MFIC.US,D,20081209,000000,7.65178,7.83559,6.93043,6.99249,2068382.3739551,0
+MFIC.US,D,20081210,000000,7.13105,7.37601,6.70841,7.03864,1629708.1648933,0
+MFIC.US,D,20081211,000000,6.91589,7.16862,6.50951,6.54781,2327862.7199037,0
+MFIC.US,D,20081212,000000,6.50951,6.92402,6.28695,6.90154,1636851.2811916,0
+MFIC.US,D,20081215,000000,6.93043,7.02347,6.53959,6.76252,1963983.907646,0
+MFIC.US,D,20081216,000000,6.25634,6.65476,6.17927,6.64726,2315667.2355452,0
+MFIC.US,D,20081217,000000,6.49344,6.63153,6.31803,6.47058,2091583.0056323,0
+MFIC.US,D,20081218,000000,6.50951,6.86169,6.36373,6.59379,1683077.4949818,0
+MFIC.US,D,20081219,000000,6.65476,7.00912,6.65476,6.86169,3468915.6487831,0
+MFIC.US,D,20081222,000000,6.80913,6.80913,6.08056,6.29527,1658368.1548688,0
+MFIC.US,D,20081223,000000,6.31803,6.51683,6.11913,6.18787,1606837.9392693,0
+MFIC.US,D,20081224,000000,6.17169,6.26401,6.08056,6.22626,490853.2021103,0
+MFIC.US,D,20081226,000000,6.24902,6.30962,6.00332,6.30962,660703.79470908,0
+MFIC.US,D,20081229,000000,6.41766,6.51683,6.09565,6.28695,1402941.3004021,0
+MFIC.US,D,20081230,000000,6.20287,6.80913,5.97317,6.80913,2159792.1625657,0
+MFIC.US,D,20081231,000000,6.78592,7.20692,6.70073,7.13827,2108423.8678134,0
+MFIC.US,D,20090102,000000,7.16112,7.46768,6.82358,7.33698,1300137.9732511,0
+MFIC.US,D,20090105,000000,6.90154,7.34512,6.65476,7.20692,1802184.5009622,0
+MFIC.US,D,20090106,000000,7.21442,7.64464,6.97732,7.48322,1784980.4109344,0
+MFIC.US,D,20090107,000000,7.33698,7.46768,6.7235,6.83848,1280476.6249594,0
+MFIC.US,D,20090108,000000,6.63968,6.90154,6.62459,6.90154,1239399.05649,0
+MFIC.US,D,20090109,000000,6.90154,6.97732,6.52432,6.57789,1388453.760806,0
+MFIC.US,D,20090112,000000,6.30962,6.73163,6.29527,6.56299,2010668.5324835,0
+MFIC.US,D,20090113,000000,6.51683,6.96132,6.44791,6.86891,1239583.9525928,0
+MFIC.US,D,20090114,000000,6.61701,6.86891,6.21045,6.21712,1357618.7799896,0
+MFIC.US,D,20090115,000000,6.21045,6.4098,5.78104,6.30175,1949708.6156471,0
+MFIC.US,D,20090116,000000,6.36373,6.53346,6.05771,6.4023,1357369.33436,0
+MFIC.US,D,20090120,000000,5.99537,6.03422,5.26744,5.26744,2128114.7557191,0
+MFIC.US,D,20090121,000000,5.37484,6.11913,5.32878,6.09565,2877477.872754,0
+MFIC.US,D,20090122,000000,5.8963,6.02664,5.57392,5.72757,1555255.2088003,0
+MFIC.US,D,20090123,000000,5.65061,5.97992,5.38234,5.91156,1924463.1862424,0
+MFIC.US,D,20090126,000000,5.97317,6.23348,5.84255,5.99537,1193068.907021,0
+MFIC.US,D,20090127,000000,6.08056,6.25634,6.00332,6.08743,1213321.0475934,0
+MFIC.US,D,20090128,000000,6.30962,6.35633,6.04893,6.18787,1613971.2090296,0
+MFIC.US,D,20090129,000000,5.88076,5.93424,5.42841,5.4433,1605142.1466115,0
+MFIC.US,D,20090130,000000,5.63507,5.63507,4.98355,5.02221,2452734.3268607,0
+MFIC.US,D,20090202,000000,5.02221,5.03702,4.75377,4.999,1696011.4696912,0
+MFIC.US,D,20090203,000000,5.00695,5.01417,4.64627,4.85329,2047993.4759101,0
+MFIC.US,D,20090204,000000,4.8076,4.83822,4.14037,4.19392,2793250.5865937,0
+MFIC.US,D,20090205,000000,4.07108,4.61575,3.71104,4.54665,3523672.2466715,0
+MFIC.US,D,20090206,000000,4.14822,4.39318,3.78755,4.3781,3105549.9505618,0
+MFIC.US,D,20090209,000000,4.15544,4.40871,4.15544,4.40871,2056435.2411663,0
+MFIC.US,D,20090210,000000,4.33962,4.48513,4.20881,4.22472,2337053.9161086,0
+MFIC.US,D,20090211,000000,4.23194,4.36237,4.06385,4.10187,1720520.5968645,0
+MFIC.US,D,20090212,000000,4.04064,4.05626,3.64961,3.89512,4643339.5890472,0
+MFIC.US,D,20090213,000000,3.82575,3.97172,3.75711,3.79541,1759262.3477052,0
+MFIC.US,D,20090217,000000,3.68818,3.74933,3.4659,3.51133,2198390.5915752,0
+MFIC.US,D,20090218,000000,3.39635,3.43482,3.2277,3.32788,1843167.9802904,0
+MFIC.US,D,20090219,000000,3.38125,3.48053,3.31198,3.38885,1729938.2634438,0
+MFIC.US,D,20090220,000000,3.26591,3.36563,3.07461,3.34259,2471465.7243401,0
+MFIC.US,D,20090223,000000,3.30466,3.40402,3.17423,3.28117,2073354.8756514,0
+MFIC.US,D,20090224,000000,3.2969,3.48802,3.12022,3.45812,2360523.6864918,0
+MFIC.US,D,20090225,000000,3.40402,3.42714,3.13602,3.1969,1404129.4493223,0
+MFIC.US,D,20090226,000000,3.12816,3.519,3.10531,3.36563,1425585.0556519,0
+MFIC.US,D,20090227,000000,3.24324,3.36563,3.1129,3.16646,1606250.4291679,0
+MFIC.US,D,20090302,000000,3.08219,3.08219,2.85259,2.8598,1739039.7467468,0
+MFIC.US,D,20090303,000000,2.89061,2.98265,2.63751,2.70661,2086022.9938346,0
+MFIC.US,D,20090304,000000,2.76749,2.84473,2.71411,2.73724,2800634.3960434,0
+MFIC.US,D,20090305,000000,2.829,2.829,2.11597,2.14668,3472866.2986458,0
+MFIC.US,D,20090306,000000,2.17758,2.32337,2.00135,2.07786,2003758.4509182,0
+MFIC.US,D,20090309,000000,2.06999,2.39997,1.85539,1.90145,2266577.8673128,0
+MFIC.US,D,20090310,000000,1.91689,1.9626,1.73254,1.80951,3149984.0944337,0
+MFIC.US,D,20090311,000000,1.99331,2.11597,1.72513,1.7637,2285163.7548417,0
+MFIC.US,D,20090312,000000,1.7637,1.87832,1.74789,1.84752,3905313.1194443,0
+MFIC.US,D,20090313,000000,1.94002,2.12365,1.75567,1.77897,15200414.725296,0
+MFIC.US,D,20090316,000000,2.03189,2.06999,1.80951,1.84003,9610418.0311137,0
+MFIC.US,D,20090317,000000,1.83254,1.83254,1.52597,1.61006,6957047.3635279,0
+MFIC.US,D,20090318,000000,1.63299,1.71737,1.58721,1.65622,4777168.2634164,0
+MFIC.US,D,20090319,000000,1.68683,1.80951,1.59507,1.61006,8448455.4317345,0
+MFIC.US,D,20090320,000000,1.64105,1.71737,1.54881,1.57167,6015994.0325822,0
+MFIC.US,D,20090323,000000,1.68683,1.87832,1.59507,1.83254,12927227.642856,0
+MFIC.US,D,20090324,000000,1.83254,2.08535,1.70959,1.90145,12453272.194036,0
+MFIC.US,D,20090325,000000,2.03189,2.0626,1.64105,1.70192,10067939.607991,0
+MFIC.US,D,20090326,000000,1.8244,2.06999,1.70192,2.06999,6253129.3016008,0
+MFIC.US,D,20090327,000000,2.14668,2.8216,2.08535,2.54547,9715104.2351447,0
+MFIC.US,D,20090330,000000,2.47674,2.48405,2.19266,2.46092,5109250.4163118,0
+MFIC.US,D,20090331,000000,2.53789,2.85259,2.53789,2.66795,5355177.5497158,0
+MFIC.US,D,20090401,000000,2.576,3.1586,2.53039,3.09005,5149971.3212929,0
+MFIC.US,D,20090402,000000,3.40402,3.73371,3.2586,3.69559,7633213.5050962,0
+MFIC.US,D,20090403,000000,3.75711,3.98708,3.43482,3.56488,9746889.9539094,0
+MFIC.US,D,20090406,000000,3.703,3.703,3.28894,3.2969,3984437.7107945,0
+MFIC.US,D,20090407,000000,3.4116,3.4116,2.99783,3.04408,4795572.5370218,0
+MFIC.US,D,20090408,000000,3.28894,3.28894,2.87499,3.08219,2736616.5821242,0
+MFIC.US,D,20090409,000000,3.24324,3.4659,3.2277,3.4659,3747991.6994367,0
+MFIC.US,D,20090413,000000,3.45009,3.7645,3.32788,3.703,1894701.4780694,0
+MFIC.US,D,20090414,000000,3.64212,3.81825,3.50383,3.5806,2211267.6751763,0
+MFIC.US,D,20090415,000000,3.60382,3.7794,3.49607,3.7645,1716336.9122689,0
+MFIC.US,D,20090416,000000,3.82575,4.14037,3.80244,4.02547,3822924.9477728,0
+MFIC.US,D,20090417,000000,4.0867,4.10187,3.87191,3.98708,2572974.7787723,0
+MFIC.US,D,20090420,000000,3.85674,4.02547,3.52668,3.52668,2004275.9411938,0
+MFIC.US,D,20090421,000000,3.48802,3.80244,3.31198,3.65675,2115827.3703392,0
+MFIC.US,D,20090422,000000,3.5806,3.74933,3.50383,3.57266,1244485.3404035,0
+MFIC.US,D,20090423,000000,3.58811,3.68025,3.48053,3.60382,1138032.2298291,0
+MFIC.US,D,20090424,000000,3.62678,3.8646,3.62678,3.80244,1438486.208568,0
+MFIC.US,D,20090427,000000,3.71817,3.93324,3.61872,3.62678,1618735.8393679,0
+MFIC.US,D,20090428,000000,3.5806,3.62678,3.51133,3.52668,1221677.4761869,0
+MFIC.US,D,20090429,000000,3.54971,3.83334,3.53436,3.82575,1529160.789007,0
+MFIC.US,D,20090430,000000,3.85674,3.91797,3.68025,3.68025,2082432.2896393,0
+MFIC.US,D,20090501,000000,3.68025,4.00188,3.67284,3.92548,2083062.4680722,0
+MFIC.US,D,20090504,000000,4.02547,4.59993,3.99429,4.59243,3874412.495041,0
+MFIC.US,D,20090505,000000,4.46228,4.93785,4.4547,4.6842,2934047.3276965,0
+MFIC.US,D,20090506,000000,4.79206,5.01417,4.65413,4.91472,3630544.3821414,0
+MFIC.US,D,20090507,000000,5.05996,5.10585,4.48513,4.54665,3287876.1068227,0
+MFIC.US,D,20090508,000000,4.69993,5.23655,4.69993,5.13692,2531377.531908,0
+MFIC.US,D,20090511,000000,5.4817,5.55089,5.14451,5.38234,2694839.9094561,0
+MFIC.US,D,20090512,000000,5.55847,5.55847,4.94526,5.36708,2770777.5046695,0
+MFIC.US,D,20090513,000000,5.02221,5.09826,4.40871,4.50835,3586036.9362644,0
+MFIC.US,D,20090514,000000,4.59243,4.92249,4.52334,4.69993,2358137.5421133,0
+MFIC.US,D,20090515,000000,4.59993,4.6842,4.40871,4.43175,1765100.250687,0
+MFIC.US,D,20090518,000000,4.48513,4.74581,4.46968,4.73027,1510519.1044295,0
+MFIC.US,D,20090519,000000,4.7225,4.85329,4.55432,4.56163,1539124.391416,0
+MFIC.US,D,20090520,000000,4.59993,4.88383,4.49281,4.51557,2820105.3779335,0
+MFIC.US,D,20090521,000000,4.4547,4.53888,4.42398,4.46968,1417542.6222151,0
+MFIC.US,D,20090522,000000,4.49281,4.52334,4.40871,4.41612,702134.744487,0
+MFIC.US,D,20090526,000000,4.41612,4.64627,4.37042,4.51557,1398316.7097154,0
+MFIC.US,D,20090527,000000,4.46228,4.61575,4.33962,4.34703,1800865.0648685,0
+MFIC.US,D,20090528,000000,4.3781,4.44655,4.16293,4.30873,1177955.5652314,0
+MFIC.US,D,20090529,000000,4.32426,4.33962,4.10946,4.22472,2005931.2536397,0
+MFIC.US,D,20090601,000000,4.32426,4.66172,4.31659,4.59243,3151571.5751732,0
+MFIC.US,D,20090602,000000,4.55432,5.0755,4.44655,4.83822,5295262.4599686,0
+MFIC.US,D,20090603,000000,4.83036,4.99114,4.8076,4.98355,1880061.8641641,0
+MFIC.US,D,20090604,000000,5.05996,5.35894,4.95293,5.35894,1961589.0107893,0
+MFIC.US,D,20090605,000000,5.4817,5.52017,5.12934,5.14451,1747702.5120784,0
+MFIC.US,D,20090608,000000,5.1212,5.19825,4.99114,5.0681,1289955.5588862,0
+MFIC.US,D,20090609,000000,5.17559,5.23655,5.02221,5.03702,1402392.082393,0
+MFIC.US,D,20090610,000000,5.0681,5.13692,4.97569,5.01417,1526249.4959346,0
+MFIC.US,D,20090611,000000,5.09131,5.31341,5.01417,5.19825,2319606.94481,0
+MFIC.US,D,20090612,000000,5.22165,5.27484,5.14451,5.22165,1610376.1285952,0
+MFIC.US,D,20090615,000000,5.19066,5.31341,5.05996,5.29039,2316888.2062588,0
+MFIC.US,D,20090616,000000,4.95293,5.05228,4.79206,4.83036,1896263.7954341,0
+MFIC.US,D,20090617,000000,4.86089,5.02221,4.6842,4.92971,1605680.4240229,0
+MFIC.US,D,20090618,000000,4.92249,5.00695,4.83036,4.93785,1134090.3324447,0
+MFIC.US,D,20090619,000000,4.97569,4.98355,4.86875,4.92971,1662214.8690525,0
+MFIC.US,D,20090622,000000,4.85329,4.91472,4.50835,4.51557,2041614.0133377,0
+MFIC.US,D,20090623,000000,4.57754,4.59993,4.27061,4.28587,1610186.8562533,0
+MFIC.US,D,20090624,000000,4.30122,4.50076,4.28587,4.42398,1181696.1556163,0
+MFIC.US,D,20090625,000000,4.40113,4.50076,4.36237,4.4547,1767579.3901466,0
+MFIC.US,D,20090626,000000,4.53111,4.53111,4.34703,4.42398,2266028.6493038,0
+MFIC.US,D,20090629,000000,4.48513,4.66172,4.40871,4.54665,1655663.6390947,0
+MFIC.US,D,20090630,000000,4.59243,4.6693,4.56163,4.59243,1867537.067812,0
+MFIC.US,D,20090701,000000,4.66172,4.83036,4.6077,4.76125,1527120.3675188,0
+MFIC.US,D,20090702,000000,4.75377,4.79965,4.52334,4.53111,1159068.8112633,0
+MFIC.US,D,20090706,000000,4.47718,4.57754,4.30873,4.40113,1375390.6870427,0
+MFIC.US,D,20090707,000000,4.40871,4.58503,4.16293,4.1708,2025241.4087422,0
+MFIC.US,D,20090708,000000,4.19392,4.35506,3.90244,4.00188,2363182.251755,0
+MFIC.US,D,20090709,000000,4.01048,4.13241,4.01048,4.07108,946392.34266809,0
+MFIC.US,D,20090710,000000,4.04796,4.11724,3.9411,3.97172,795309.25152144,0
+MFIC.US,D,20090713,000000,3.98708,4.14822,3.9411,4.12428,1731638.4323406,0
+MFIC.US,D,20090714,000000,4.14037,4.14037,4.00188,4.0867,2427425.4419888,0
+MFIC.US,D,20090715,000000,4.17847,4.48513,4.14037,4.46228,1784350.2325017,0
+MFIC.US,D,20090716,000000,4.43175,4.48513,4.25516,4.31659,1557779.204711,0
+MFIC.US,D,20090717,000000,4.33962,4.43175,4.22472,4.33212,1655201.9458679,0
+MFIC.US,D,20090720,000000,4.40113,4.40113,4.27819,4.35506,1178463.2089689,0
+MFIC.US,D,20090721,000000,4.41612,4.56163,4.37042,4.48513,1655041.1190804,0
+MFIC.US,D,20090722,000000,4.58503,4.58503,4.40871,4.46968,1073084.4650976,0
+MFIC.US,D,20090723,000000,4.44655,4.81501,4.44655,4.74581,2312492.2740659,0
+MFIC.US,D,20090724,000000,4.77615,4.87642,4.59993,4.77615,2111910.6363296,0
+MFIC.US,D,20090727,000000,4.8076,4.93785,4.69993,4.92249,1584643.8425887,0
+MFIC.US,D,20090728,000000,4.91472,5.34377,4.90677,5.32092,3699617.8463001,0
+MFIC.US,D,20090729,000000,5.29788,5.62017,5.26744,5.41314,3903457.5940589,0
+MFIC.US,D,20090730,000000,5.51249,5.55847,5.34377,5.42841,2833233.0012239,0
+MFIC.US,D,20090731,000000,5.38234,5.48973,5.36708,5.45929,2050468.2391307,0
+MFIC.US,D,20090803,000000,5.51249,5.64283,5.42036,5.59731,1726017.1531951,0
+MFIC.US,D,20090804,000000,5.57392,5.76587,5.51249,5.76587,2724224.1670054,0
+MFIC.US,D,20090805,000000,5.77336,5.78104,5.59731,5.71148,1988436.1437106,0
+MFIC.US,D,20090806,000000,5.76587,5.92645,5.65061,5.90343,2866385.2006529,0
+MFIC.US,D,20090807,000000,6.36373,7.66704,6.34865,7.16862,10542563.527337,0
+MFIC.US,D,20090810,000000,7.17684,7.20692,6.71663,6.98436,3311867.7437203,0
+MFIC.US,D,20090811,000000,6.99249,7.19184,6.60065,6.70073,2318380.5037975,0
+MFIC.US,D,20090812,000000,6.33311,7.24677,6.33311,6.90154,7232576.4723774,0
+MFIC.US,D,20090813,000000,6.7235,7.09121,6.71663,7.09121,23367562.224427,0
+MFIC.US,D,20090814,000000,6.98436,6.99249,6.76252,6.96936,6675076.4306985,0
+MFIC.US,D,20090817,000000,6.7467,6.78592,6.56299,6.63153,4688334.9855857,0
+MFIC.US,D,20090818,000000,6.7467,6.81671,6.63153,6.76938,3232400.7116593,0
+MFIC.US,D,20090819,000000,6.67056,6.7467,6.62459,6.73985,2229562.5428038,0
+MFIC.US,D,20090820,000000,6.71663,6.96132,6.68583,6.94623,3215175.8344959,0
+MFIC.US,D,20090821,000000,7.24677,7.24677,6.89286,6.9073,3563494.928574,0
+MFIC.US,D,20090824,000000,6.91589,7.12155,6.9073,6.95429,3250160.5840549,0
+MFIC.US,D,20090825,000000,6.99971,7.10793,6.92402,7.10793,2967101.0617452,0
+MFIC.US,D,20090826,000000,7.09934,7.09934,6.9073,7.06826,3114025.6316711,0
+MFIC.US,D,20090827,000000,7.08462,7.24677,6.97732,7.21442,3410022.4108697,0
+MFIC.US,D,20090828,000000,7.2836,7.35947,7.13105,7.2369,2699587.0348379,0
+MFIC.US,D,20090831,000000,7.10793,7.2369,6.97732,7.09934,5948992.7176452,0
+MFIC.US,D,20090901,000000,7.03864,7.23013,6.9073,6.93043,2827311.949699,0
+MFIC.US,D,20090902,000000,6.93043,6.97732,6.7543,6.78592,2105139.5003563,0
+MFIC.US,D,20090903,000000,6.9073,6.99971,6.79341,6.96936,1465604.6683146,0
+MFIC.US,D,20090904,000000,6.95429,7.12155,6.95429,7.04587,1873906.6838464,0
+MFIC.US,D,20090908,000000,7.13827,7.21442,6.99971,7.1986,2175021.4746919,0
+MFIC.US,D,20090909,000000,7.13105,7.47546,7.13105,7.40635,2492561.3850022,0
+MFIC.US,D,20090910,000000,7.39841,7.56787,7.30088,7.35947,3774016.0994043,0
+MFIC.US,D,20090911,000000,7.40635,7.6206,7.35947,7.59127,2930531.0195661,0
+MFIC.US,D,20090914,000000,7.57573,7.80442,7.51285,7.72791,3642259.5742568,0
+MFIC.US,D,20090915,000000,7.55233,7.74391,7.31496,7.71348,3682252.9294849,0
+MFIC.US,D,20090916,000000,7.72791,7.93576,7.62856,7.88987,3039555.1706216,0
+MFIC.US,D,20090917,000000,7.89719,8.08136,7.71348,7.81346,2785546.2176286,0
+MFIC.US,D,20090918,000000,7.87343,8.02845,7.76722,7.90295,2919734.8376652,0
+MFIC.US,D,20090921,000000,7.79683,7.89719,7.57573,7.76722,2816839.6094927,0
+MFIC.US,D,20090922,000000,7.92681,7.95148,7.74391,7.82086,2104737.9804174,0
+MFIC.US,D,20090923,000000,7.89719,7.92104,7.62856,7.63651,1969737.5680247,0
+MFIC.US,D,20090924,000000,7.70478,7.82086,7.38387,7.45298,3060747.1085445,0
+MFIC.US,D,20090925,000000,7.37601,7.39841,6.96936,7.18452,4186182.334076,0
+MFIC.US,D,20090928,000000,7.22265,7.59127,7.20692,7.58194,1970582.1821742,0
+MFIC.US,D,20090929,000000,7.65178,7.659,7.27683,7.27683,3379086.7765534,0
+MFIC.US,D,20090930,000000,7.2911,7.43049,7.09934,7.32264,2108682.0659213,0
+MFIC.US,D,20091001,000000,7.32264,7.33698,7.01407,7.03133,2230351.3599045,0
+MFIC.US,D,20091002,000000,6.9073,7.12155,6.63968,7.02347,2328699.6756347,0
+MFIC.US,D,20091005,000000,7.04587,7.31496,6.96936,7.21442,1804775.2345192,0
+MFIC.US,D,20091006,000000,7.2911,7.47546,7.22265,7.39841,1516151.3241727,0
+MFIC.US,D,20091007,000000,7.34512,7.46074,7.2836,7.44438,1079631.3188163,0
+MFIC.US,D,20091008,000000,7.52829,7.59127,7.38387,7.45298,1755539.2622766,0
+MFIC.US,D,20091009,000000,7.4219,7.47546,7.21442,7.31496,1342706.7451994,0
+MFIC.US,D,20091012,000000,7.31496,7.46768,7.30088,7.40635,1007584.2001776,0
+MFIC.US,D,20091013,000000,7.40635,7.43049,7.2528,7.36843,1072070.2716824,0
+MFIC.US,D,20091014,000000,7.48322,7.62856,7.48322,7.58194,1748151.0765878,0
+MFIC.US,D,20091015,000000,7.48322,7.59127,7.46768,7.55233,810991.50439627,0
+MFIC.US,D,20091016,000000,7.49026,7.54465,7.27683,7.49876,1286259.8249521,0
+MFIC.US,D,20091019,000000,7.49026,7.58194,7.39165,7.49026,1094633.0665085,0
+MFIC.US,D,20091020,000000,7.50571,7.50571,7.34512,7.43049,1216184.2020356,0
+MFIC.US,D,20091021,000000,7.43049,7.56787,7.23013,7.23013,1452570.0401054,0
+MFIC.US,D,20091022,000000,7.24677,7.46074,7.24677,7.43753,1517743.1811514,0
+MFIC.US,D,20091023,000000,7.45298,7.49026,7.2836,7.39841,1392336.5789625,0
+MFIC.US,D,20091026,000000,7.38387,7.46768,7.23013,7.32264,2013387.2710348,0
+MFIC.US,D,20091027,000000,7.35947,7.45298,7.26853,7.26853,1369359.1354801,0
+MFIC.US,D,20091028,000000,7.24677,7.33698,6.93912,6.94623,2787211.3766125,0
+MFIC.US,D,20091029,000000,7.03864,7.2911,6.98436,7.2369,2860572.461046,0
+MFIC.US,D,20091030,000000,7.16112,7.17684,6.88418,6.90154,2747699.4076874,0
+MFIC.US,D,20091102,000000,6.93912,7.06251,6.67056,6.87759,2893890.9575613,0
+MFIC.US,D,20091103,000000,6.83098,6.84762,6.66298,6.7543,2804371.7042491,0
+MFIC.US,D,20091104,000000,6.83848,6.96936,6.77697,6.79341,2274398.2066146,0
+MFIC.US,D,20091105,000000,6.90154,7.21442,6.89286,7.14531,2212274.2101732,0
+MFIC.US,D,20091106,000000,7.14531,7.16112,6.87759,6.93912,3885163.8204911,0
+MFIC.US,D,20091109,000000,7.09121,7.13105,6.93912,6.97732,2475950.2753749,0
+MFIC.US,D,20091110,000000,6.9073,7.01407,6.90154,6.92402,1856249.6530701,0
+MFIC.US,D,20091111,000000,7.01407,7.09934,6.93912,7.08462,1435156.9846599,0
+MFIC.US,D,20091112,000000,7.07694,7.16862,6.92402,6.96132,1199335.6814361,0
+MFIC.US,D,20091113,000000,7.02347,7.11515,6.9073,7.05373,1128297.2859139,0
+MFIC.US,D,20091116,000000,7.11515,7.35426,7.09121,7.2369,2206359.7230069,0
+MFIC.US,D,20091117,000000,7.18452,7.40635,7.18452,7.35947,1451459.5694296,0
+MFIC.US,D,20091118,000000,7.35947,7.44438,7.24677,7.43049,1550372.4200059,0
+MFIC.US,D,20091119,000000,7.35426,7.39841,7.22265,7.30088,1538655.0397707,0
+MFIC.US,D,20091120,000000,7.26012,7.30088,7.10793,7.15354,1600269.2043551,0
+MFIC.US,D,20091123,000000,7.2911,7.39165,7.21442,7.2528,1460578.5576891,0
+MFIC.US,D,20091124,000000,7.27683,7.4219,7.21442,7.4219,1215011.3699523,0
+MFIC.US,D,20091125,000000,7.45298,7.45298,7.34512,7.36843,737019.93460607,0
+MFIC.US,D,20091127,000000,7.17684,7.38387,7.16862,7.18452,982030.24591523,0
+MFIC.US,D,20091130,000000,7.21442,7.37601,7.13827,7.37601,1648195.587042,0
+MFIC.US,D,20091201,000000,7.4134,7.46768,7.27683,7.34512,1857042.84641,0
+MFIC.US,D,20091202,000000,7.35947,7.45298,7.30088,7.43049,1391316.9152482,0
+MFIC.US,D,20091203,000000,7.45298,7.57573,7.33698,7.37601,1906876.1752921,0
+MFIC.US,D,20091204,000000,7.58194,7.75909,7.4219,7.75909,3165960.649389,0
+MFIC.US,D,20091207,000000,7.76722,8.02845,7.68944,7.72079,2750993.6216824,0
+MFIC.US,D,20091208,000000,7.67499,7.88157,7.65178,7.74391,1936911.39841,0
+MFIC.US,D,20091209,000000,7.59821,7.63651,7.3294,7.52829,3407662.523926,0
+MFIC.US,D,20091210,000000,7.37601,7.6142,7.37601,7.56787,20241831.247178,0
+MFIC.US,D,20091211,000000,7.56787,7.59127,7.51285,7.59127,3606018.8440713,0
+MFIC.US,D,20091214,000000,7.659,7.67499,7.53689,7.659,3217344.2609781,0
+MFIC.US,D,20091215,000000,7.43049,7.44438,7.2836,7.2836,3033814.6389603,0
+MFIC.US,D,20091216,000000,7.35947,7.48322,7.26853,7.46768,3159546.1769036,0
+MFIC.US,D,20091217,000000,7.35426,7.43753,7.2528,7.2911,1926173.2016773,0
+MFIC.US,D,20091218,000000,7.33698,7.35947,7.1986,7.20692,4320693.7017474,0
+MFIC.US,D,20091221,000000,7.21442,7.46768,7.19184,7.22265,2624043.3011451,0
+MFIC.US,D,20091222,000000,7.24677,7.46074,7.24677,7.37601,1896557.0034548,0
+MFIC.US,D,20091223,000000,7.37601,7.43049,7.2911,7.3294,1466089.3367967,0
+MFIC.US,D,20091224,000000,7.33698,7.4219,7.33698,7.39841,595635.68340188,0
+MFIC.US,D,20091228,000000,7.43049,7.43049,7.2836,7.32264,1245125.3653744,0
+MFIC.US,D,20091229,000000,7.32264,7.4219,7.30088,7.39165,919546.30380648,0
+MFIC.US,D,20091230,000000,7.4134,7.47546,7.32264,7.47546,1867488.9291817,0
+MFIC.US,D,20091231,000000,7.46768,7.47546,7.3069,7.31496,2395658.3222404,0
+MFIC.US,D,20100104,000000,7.31496,7.6206,7.31496,7.60607,3884286.3845482,0
+MFIC.US,D,20100105,000000,7.63651,8.07286,7.56787,8.03503,5209128.2276132,0
+MFIC.US,D,20100106,000000,8.05102,8.24187,7.99718,8.16463,4217806.1319933,0
+MFIC.US,D,20100107,000000,8.11245,8.27213,8.01154,8.23411,2451353.6234193,0
+MFIC.US,D,20100108,000000,8.1883,8.37239,8.16463,8.36462,1587027.7988475,0
+MFIC.US,D,20100111,000000,8.46417,8.57184,8.3404,8.5264,2510116.6682192,0
+MFIC.US,D,20100112,000000,8.45612,8.53262,8.28858,8.40959,2643202.4759981,0
+MFIC.US,D,20100113,000000,8.42687,8.58874,8.28081,8.56562,1399920.6013518,0
+MFIC.US,D,20100114,000000,8.4722,8.65721,8.43382,8.62522,1510763.0797603,0
+MFIC.US,D,20100115,000000,8.62522,8.62522,8.40265,8.51041,1842040.004658,0
+MFIC.US,D,20100119,000000,8.5264,8.73078,8.51041,8.70886,1965881.007303,0
+MFIC.US,D,20100120,000000,8.67859,8.70153,8.51846,8.67859,2088436.4897075,0
+MFIC.US,D,20100121,000000,8.739,8.739,8.38199,8.50328,3530697.2045136,0
+MFIC.US,D,20100122,000000,8.47924,8.54158,8.17304,8.21939,3533210.2598264,0
+MFIC.US,D,20100125,000000,8.2034,8.30156,8.06611,8.23411,2337713.6341555,0
+MFIC.US,D,20100126,000000,8.24187,8.28081,7.90295,7.93576,3558747.8031921,0
+MFIC.US,D,20100127,000000,7.93576,8.14114,7.65178,8.10495,2104487.4407279,0
+MFIC.US,D,20100128,000000,8.1352,8.16463,7.75031,7.92104,2075644.7427693,0
+MFIC.US,D,20100129,000000,7.95148,8.11839,7.83559,7.89719,1814173.2080224,0
+MFIC.US,D,20100201,000000,7.96611,8.05102,7.89719,7.98009,1071453.2219669,0
+MFIC.US,D,20100202,000000,7.98997,8.11839,7.94399,8.05102,1710908.1876446,0
+MFIC.US,D,20100203,000000,8.03503,8.14114,7.90295,7.95797,1338850.1844777,0
+MFIC.US,D,20100204,000000,7.92104,7.96611,7.52829,7.6142,3619546.893241,0
+MFIC.US,D,20100205,000000,7.59127,7.72791,7.35426,7.71348,3221706.2773177,0
+MFIC.US,D,20100208,000000,7.70478,7.95148,7.66704,7.88157,2733333.3087268,0
+MFIC.US,D,20100209,000000,7.98009,7.98009,7.43753,7.52829,4373697.6158695,0
+MFIC.US,D,20100210,000000,7.75031,7.97443,7.64464,7.95797,2798172.7615403,0
+MFIC.US,D,20100211,000000,7.91127,8.17304,7.79683,8.06611,1948630.9667646,0
+MFIC.US,D,20100212,000000,7.95148,8.23411,7.93576,8.1883,1697667.8761969,0
+MFIC.US,D,20100216,000000,8.26527,8.50328,8.2034,8.50328,2476081.5625485,0
+MFIC.US,D,20100217,000000,8.58874,8.739,8.5478,8.70153,2748302.2346257,0
+MFIC.US,D,20100218,000000,8.69513,8.69513,8.57897,8.64834,1890568.1202236,0
+MFIC.US,D,20100219,000000,8.62522,8.70886,8.51846,8.686,2188505.7614703,0
+MFIC.US,D,20100222,000000,8.70153,8.94832,8.69513,8.86971,1978209.9669546,0
+MFIC.US,D,20100223,000000,8.82493,8.85601,8.67238,8.75638,1524375.3715328,0
+MFIC.US,D,20100224,000000,8.81761,8.96935,8.77923,8.86424,2218807.9351744,0
+MFIC.US,D,20100225,000000,8.74998,8.96295,8.70153,8.93918,2088587.469957,0
+MFIC.US,D,20100226,000000,8.98762,9.01779,8.86971,8.93918,3560953.427707,0
+MFIC.US,D,20100301,000000,9.00865,9.19328,8.96295,9.14667,2892165.6252896,0
+MFIC.US,D,20100302,000000,9.20791,9.25361,9.00865,9.1092,2753938.830608,0
+MFIC.US,D,20100303,000000,9.16129,9.20791,9.05526,9.16951,2193246.3224935,0
+MFIC.US,D,20100304,000000,9.06166,9.26183,9.05526,9.16129,1413993.4922915,0
+MFIC.US,D,20100305,000000,9.22345,9.27646,9.16951,9.26183,2813172.3211128,0
+MFIC.US,D,20100308,000000,9.26915,9.27646,9.13844,9.21522,1975468.2531481,0
+MFIC.US,D,20100309,000000,9.20791,9.20791,9.1558,9.20791,1547706.1963239,0
+MFIC.US,D,20100310,000000,9.24538,9.3377,9.13844,9.24538,2362265.4296601,0
+MFIC.US,D,20100311,000000,9.22985,9.46753,9.22985,9.46753,2245904.5137254,0
+MFIC.US,D,20100312,000000,9.50682,9.72977,9.45468,9.59091,2444046.3981542,0
+MFIC.US,D,20100315,000000,9.62198,9.77552,9.59818,9.68225,2441475.357673,0
+MFIC.US,D,20100316,000000,9.46753,9.54518,9.39253,9.44647,2602872.1503581,0
+MFIC.US,D,20100317,000000,9.5159,9.58448,9.39253,9.52326,3287675.893883,0
+MFIC.US,D,20100318,000000,9.57532,9.67677,9.19968,9.60829,2647094.0466328,0
+MFIC.US,D,20100319,000000,9.66855,9.66855,9.16129,9.28468,2696048.8455121,0
+MFIC.US,D,20100322,000000,9.27646,9.46016,9.13844,9.40716,1551314.4054756,0
+MFIC.US,D,20100323,000000,9.54518,9.72153,9.34593,9.72153,2024485.4134348,0
+MFIC.US,D,20100324,000000,9.65854,9.77552,9.52874,9.60829,1489394.998213,0
+MFIC.US,D,20100325,000000,9.73811,9.73811,9.46016,9.4766,1594154.5042492,0
+MFIC.US,D,20100326,000000,9.5534,9.76825,9.5159,9.58448,2069954.5378577,0
+MFIC.US,D,20100329,000000,9.67677,9.73811,9.52874,9.71329,1434272.9843583,0
+MFIC.US,D,20100330,000000,9.73811,9.86509,9.63021,9.71329,1307196.8469463,0
+MFIC.US,D,20100331,000000,9.63748,9.89156,9.60829,9.75904,1868042.52343,0
+MFIC.US,D,20100401,000000,9.81304,9.92093,9.62198,9.73811,1469049.8625592,0
+MFIC.US,D,20100405,000000,9.82215,10.005,9.79191,9.95379,1506987.4794623,0
+MFIC.US,D,20100406,000000,9.94361,10.1813,9.9282,10.1365,1689361.7743533,0
+MFIC.US,D,20100407,000000,10.1265,10.1749,9.82942,9.90532,1898630.2467364,0
+MFIC.US,D,20100408,000000,9.89156,9.96746,9.77552,9.9154,1196285.4427718,0
+MFIC.US,D,20100409,000000,9.9282,9.9282,9.65854,9.86054,1385968.0569878,0
+MFIC.US,D,20100412,000000,9.8523,10.0507,9.80654,10.005,1603805.2055614,0
+MFIC.US,D,20100413,000000,9.99034,10.1512,9.8523,10.0973,1421545.7869471,0
+MFIC.US,D,20100414,000000,10.1211,10.4335,10.0973,10.3514,1623241.1775386,0
+MFIC.US,D,20100415,000000,10.2892,10.3887,10.1749,10.3742,1826905.8757325,0
+MFIC.US,D,20100416,000000,10.3514,10.3668,9.96746,10.2051,2066969.9427801,0
+MFIC.US,D,20100419,000000,10.1211,10.2965,9.62198,9.9821,2166181.4716761,0
+MFIC.US,D,20100420,000000,9.9154,10.3449,9.9154,10.1365,1244639.6028324,0
+MFIC.US,D,20100421,000000,9.96746,10.0451,9.56899,9.75904,5435612.8246815,0
+MFIC.US,D,20100422,000000,9.62198,10.0753,9.54518,10.0269,1745748.5213127,0
+MFIC.US,D,20100423,000000,10.0478,10.3385,10.0286,10.3303,2212113.3833855,0
+MFIC.US,D,20100426,000000,10.2828,10.4958,10.1576,10.4034,2764245.9677878,0
+MFIC.US,D,20100427,000000,9.9282,10.1667,9.50682,9.50682,4577245.2496671,0
+MFIC.US,D,20100428,000000,9.36238,9.58448,9.35324,9.58448,24041529.305838,0
+MFIC.US,D,20100429,000000,9.58448,9.65392,9.40716,9.57532,5151210.8910228,0
+MFIC.US,D,20100430,000000,9.58448,9.58448,9.28468,9.28468,3800972.6383035,0
+MFIC.US,D,20100503,000000,9.37608,9.65854,9.36238,9.65392,3172316.0426463,0
+MFIC.US,D,20100504,000000,9.49124,9.55888,9.05526,9.24538,4054632.586227,0
+MFIC.US,D,20100505,000000,9.00865,9.32307,8.24964,9.17682,4061833.6876935,0
+MFIC.US,D,20100506,000000,9.06166,9.24538,7.1986,8.34991,7179026.6224254,0
+MFIC.US,D,20100507,000000,8.15037,8.42687,7.79035,8.11245,5986494.898756,0
+MFIC.US,D,20100510,000000,8.80117,8.8103,8.5264,8.71799,3126574.4973384,0
+MFIC.US,D,20100511,000000,8.51041,9.1092,8.49441,8.91815,3319546.9493105,0
+MFIC.US,D,20100512,000000,8.96935,9.26915,8.96935,9.22345,2706028.8588178,0
+MFIC.US,D,20100513,000000,9.21522,9.26183,8.95564,8.97757,2125925.542101,0
+MFIC.US,D,20100514,000000,8.82493,8.83133,8.39405,8.60209,3171535.9780237,0
+MFIC.US,D,20100517,000000,8.70886,8.86424,8.30156,8.58874,2143842.9591047,0
+MFIC.US,D,20100518,000000,8.739,8.77009,8.38199,8.44936,2153152.3137658,0
+MFIC.US,D,20100519,000000,8.43382,8.59578,8.08886,8.3404,2768514.9890461,0
+MFIC.US,D,20100520,000000,8.08886,8.14114,7.74391,7.79683,3702855.1691867,0
+MFIC.US,D,20100521,000000,7.63651,8.21088,7.46074,8.04262,3229282.6412886,0
+MFIC.US,D,20100524,000000,8.01985,8.08136,7.84308,7.85122,1696334.2173261,0
+MFIC.US,D,20100525,000000,7.59821,7.98009,7.56787,7.98009,2940884.1072566,0
+MFIC.US,D,20100526,000000,8.05102,8.34991,7.86776,7.98009,2671988.2828483,0
+MFIC.US,D,20100527,000000,8.2034,8.28081,7.88987,8.06611,4127878.7943836,0
+MFIC.US,D,20100528,000000,8.05779,8.1352,7.89719,7.99718,3025498.6905787,0
+MFIC.US,D,20100601,000000,7.93576,7.98009,7.62856,7.62856,2801748.1488986,0
+MFIC.US,D,20100602,000000,7.77352,7.90295,7.55946,7.88987,2503506.3590332,0
+MFIC.US,D,20100603,000000,7.88987,7.95797,7.72079,7.90295,2185934.7209892,0
+MFIC.US,D,20100604,000000,7.72791,7.85862,7.59127,7.59127,3041438.0475015,0
+MFIC.US,D,20100607,000000,7.63651,7.76722,7.47546,7.47546,2317547.9243056,0
+MFIC.US,D,20100608,000000,7.52208,7.63651,7.22265,7.51285,2646746.135623,0
+MFIC.US,D,20100609,000000,7.54465,7.78239,7.51285,7.55233,2797286.5731191,0
+MFIC.US,D,20100610,000000,7.72791,7.85862,7.63651,7.81346,2109582.4771196,0
+MFIC.US,D,20100611,000000,7.74391,8.00395,7.68304,8.00395,2281659.4813689,0
+MFIC.US,D,20100614,000000,8.12762,8.31188,8.05102,8.11245,2993739.2292488,0
+MFIC.US,D,20100615,000000,7.97443,8.03503,7.79683,7.99718,2372646.9629048,0
+MFIC.US,D,20100616,000000,7.93576,8.03503,7.86776,7.91127,1485362.2938669,0
+MFIC.US,D,20100617,000000,7.91127,7.93576,7.72079,7.81346,1632379.8588741,0
+MFIC.US,D,20100618,000000,7.83559,7.96611,7.72079,7.90295,2380313.0397776,0
+MFIC.US,D,20100621,000000,8.03503,8.11839,7.659,7.72079,3492081.2705475,0
+MFIC.US,D,20100622,000000,7.73668,7.98997,7.72791,7.77352,2332171.1273142,0
+MFIC.US,D,20100623,000000,7.74391,7.85862,7.63651,7.67499,2668223.623148,0
+MFIC.US,D,20100624,000000,7.60607,7.78239,7.51285,7.51285,2842027.0537291,0
+MFIC.US,D,20100625,000000,7.58194,7.66704,7.51285,7.65178,5804139.2028811,0
+MFIC.US,D,20100628,000000,7.67499,7.80442,7.57573,7.72079,1612272.1341925,0
+MFIC.US,D,20100629,000000,7.6142,7.64464,7.2528,7.30088,2953303.8738699,0
+MFIC.US,D,20100630,000000,7.31496,7.47711,7.14531,7.15436,2520362.5380511,0
+MFIC.US,D,20100701,000000,7.16862,7.23013,6.82358,7.09121,3011396.2600249,0
+MFIC.US,D,20100702,000000,7.15354,7.24677,6.97732,7.09934,1389027.0481304,0
+MFIC.US,D,20100706,000000,7.20692,7.4134,7.02347,7.08462,1850282.6510344,0
+MFIC.US,D,20100707,000000,7.08462,7.36843,7.06826,7.36843,2200164.0624772,0
+MFIC.US,D,20100708,000000,7.48322,7.59821,7.45298,7.58194,2097165.9926855,0
+MFIC.US,D,20100709,000000,7.59821,7.74391,7.52829,7.6983,1526479.2484882,0
+MFIC.US,D,20100712,000000,7.66704,7.72791,7.59127,7.64464,1592731.1324765,0
+MFIC.US,D,20100713,000000,7.77352,7.94399,7.67499,7.90295,2024290.6707941,0
+MFIC.US,D,20100714,000000,7.86776,7.88157,7.64464,7.67499,2180844.0608368,0
+MFIC.US,D,20100715,000000,7.68304,7.72791,7.51285,7.59127,2552534.4599178,0
+MFIC.US,D,20100716,000000,7.52208,7.64464,7.39165,7.4219,2084055.8743516,0
+MFIC.US,D,20100719,000000,7.48322,7.50571,7.2836,7.47546,1985148.4940743,0
+MFIC.US,D,20100720,000000,7.32264,7.52829,7.30088,7.51285,1475861.4787445,0
+MFIC.US,D,20100721,000000,7.56787,7.64464,7.4134,7.4219,1571128.9221365,0
+MFIC.US,D,20100722,000000,7.49876,7.73668,7.49876,7.72079,1847858.2145638,0
+MFIC.US,D,20100723,000000,7.66704,7.98009,7.59127,7.92681,2151588.9023413,0
+MFIC.US,D,20100726,000000,7.94399,8.18228,7.92681,8.06611,1898818.4250184,0
+MFIC.US,D,20100727,000000,8.17304,8.24187,8.06611,8.1352,1838358.4935012,0
+MFIC.US,D,20100728,000000,8.12762,8.16463,7.83559,7.85122,1770788.2674789,0
+MFIC.US,D,20100729,000000,7.91127,8.12762,7.82901,8.06611,1281365.0015,0
+MFIC.US,D,20100730,000000,7.92681,8.02845,7.74391,7.74391,2483884.3968936,0
+MFIC.US,D,20100802,000000,7.84308,7.99718,7.78239,7.98997,1856572.4007049,0
+MFIC.US,D,20100803,000000,8.03503,8.12762,7.88987,7.98997,1830414.5254444,0
+MFIC.US,D,20100804,000000,8.02845,8.2034,8.01154,8.16463,2191214.6534836,0
+MFIC.US,D,20100805,000000,7.73668,7.88987,7.49876,7.66704,6566287.5024955,0
+MFIC.US,D,20100806,000000,7.57573,7.60607,7.35426,7.54465,3624184.612645,0
+MFIC.US,D,20100809,000000,7.56787,7.68304,7.47546,7.66704,2405015.8155318,0
+MFIC.US,D,20100810,000000,7.56787,7.63651,7.39841,7.40635,2377207.0040644,0
+MFIC.US,D,20100811,000000,7.39165,7.44438,7.13105,7.13827,2804341.0705753,0
+MFIC.US,D,20100812,000000,7.10793,7.19184,7.05373,7.15354,2407864.7471968,0
+MFIC.US,D,20100813,000000,7.13827,7.16112,7.05373,7.05373,1585039.8922288,0
+MFIC.US,D,20100816,000000,7.03864,7.17684,7.00912,7.14531,1520489.2711972,0
+MFIC.US,D,20100817,000000,7.26012,7.45298,7.17684,7.35947,2402922.8791742,0
+MFIC.US,D,20100818,000000,7.35947,7.43753,7.2836,7.40635,2206858.6142662,0
+MFIC.US,D,20100819,000000,7.36843,7.4134,7.13105,7.13105,2749388.6359864,0
+MFIC.US,D,20100820,000000,7.13827,7.30088,7.01407,7.2911,2415524.2597107,0
+MFIC.US,D,20100823,000000,7.36843,7.4219,7.22265,7.22265,2217332.0485322,0
+MFIC.US,D,20100824,000000,7.15354,7.19184,7.05373,7.10793,2038176.4775115,0
+MFIC.US,D,20100825,000000,7.10793,7.21442,6.96132,7.19184,2143358.2906225,0
+MFIC.US,D,20100826,000000,7.24677,7.2836,7.03133,7.03864,1855915.9648374,0
+MFIC.US,D,20100827,000000,7.14531,7.34512,7.05373,7.3294,2075349.3466289,0
+MFIC.US,D,20100830,000000,7.31496,7.39165,7.17684,7.18452,1527495.6300231,0
+MFIC.US,D,20100831,000000,7.18361,7.36157,7.17465,7.32336,1583751.089809,0
+MFIC.US,D,20100901,000000,7.4134,7.60607,7.40635,7.60607,2513738.0060882,0
+MFIC.US,D,20100902,000000,7.62856,7.74391,7.49026,7.72791,2207458.1590251,0
+MFIC.US,D,20100903,000000,7.82901,7.92104,7.75909,7.88987,2374725.6764852,0
+MFIC.US,D,20100907,000000,7.85862,7.86776,7.70478,7.73668,2333343.9593973,0
+MFIC.US,D,20100908,000000,7.76722,7.88987,7.74391,7.80442,1707173.0675585,0
+MFIC.US,D,20100909,000000,7.88987,7.97443,7.85122,7.91127,1472757.631151,0
+MFIC.US,D,20100910,000000,7.95797,8.08886,7.90295,7.95797,2279929.772858,0
+MFIC.US,D,20100913,000000,8.05779,8.11245,7.95148,8.06611,3223589.1541977,0
+MFIC.US,D,20100914,000000,7.86776,7.91127,7.79035,7.79035,2221741.1094424,0
+MFIC.US,D,20100915,000000,7.78239,7.85862,7.659,7.84308,1677819.443683,0
+MFIC.US,D,20100916,000000,7.79683,7.86776,7.65178,7.6983,1410122.7087927,0
+MFIC.US,D,20100917,000000,7.82086,7.83559,7.65178,7.82086,2304837.1377911,0
+MFIC.US,D,20100920,000000,7.82901,7.98997,7.75909,7.98009,2102897.7718687,0
+MFIC.US,D,20100921,000000,7.95797,7.97443,7.83559,7.84308,1506771.9496858,0
+MFIC.US,D,20100922,000000,7.84308,7.95797,7.73668,7.74391,2207225.1242921,0
+MFIC.US,D,20100923,000000,7.67499,7.73668,7.52208,7.56787,2105422.8618391,0
+MFIC.US,D,20100924,000000,7.72079,7.79683,7.659,7.79035,1724931.8458942,0
+MFIC.US,D,20100927,000000,7.78239,7.82086,7.68944,7.75909,1261368.8709159,0
+MFIC.US,D,20100928,000000,7.81346,7.95797,7.70478,7.94399,1887579.1489068,0
+MFIC.US,D,20100929,000000,7.90295,7.93576,7.78239,7.89719,1391765.4797577,0
+MFIC.US,D,20100930,000000,7.94399,8.05441,7.84134,7.84134,2249222.7970358,0
+MFIC.US,D,20101001,000000,7.96611,8.00395,7.88157,7.92681,1495554.5547698,0
+MFIC.US,D,20101004,000000,7.93576,8.00395,7.80442,7.82086,1361769.6427919,0
+MFIC.US,D,20101005,000000,7.95148,8.04262,7.82901,8.00395,2903064.6488098,0
+MFIC.US,D,20101006,000000,8.01154,8.03503,7.94399,7.99718,1639039.40075,0
+MFIC.US,D,20101007,000000,8.01985,8.04262,7.94399,7.95148,1285365.9781125,0
+MFIC.US,D,20101008,000000,7.97443,8.05102,7.95148,8.01154,1498483.3527986,0
+MFIC.US,D,20101011,000000,8.02845,8.05779,7.99718,8.03503,808512.36493663,0
+MFIC.US,D,20101012,000000,7.98997,8.05102,7.97443,8.02845,1267340.2491907,0
+MFIC.US,D,20101013,000000,8.11839,8.11839,8.02845,8.05779,1865589.6414049,0
+MFIC.US,D,20101014,000000,8.07286,8.09562,7.97443,7.98997,1663876.7458571,0
+MFIC.US,D,20101015,000000,8.09562,8.09562,7.95148,7.98997,1736696.2706998,0
+MFIC.US,D,20101018,000000,8.01154,8.12762,8.00395,8.12762,1968483.7755178,0
+MFIC.US,D,20101019,000000,8.01154,8.24964,7.95797,8.05102,2367304.669003,0
+MFIC.US,D,20101020,000000,8.11245,8.34991,8.09562,8.27213,2408354.8859778,0
+MFIC.US,D,20101021,000000,8.32742,8.38199,8.18228,8.29635,1879543.2798288,0
+MFIC.US,D,20101022,000000,8.33437,8.40265,8.30156,8.39405,1438966.500811,0
+MFIC.US,D,20101025,000000,8.43382,8.46417,8.35777,8.40959,1297573.4971287,0
+MFIC.US,D,20101026,000000,8.39405,8.48729,8.36462,8.43382,1432483.1025596,0
+MFIC.US,D,20101027,000000,8.37239,8.4191,8.18228,8.39405,1384649.7149539,0
+MFIC.US,D,20101028,000000,8.42687,8.4722,8.28081,8.28081,930473.77288097,0
+MFIC.US,D,20101029,000000,8.23839,8.47395,8.23839,8.43894,1172081.5582769,0
+MFIC.US,D,20101101,000000,8.49441,8.5478,8.26527,8.35777,2063972.2189851,0
+MFIC.US,D,20101102,000000,8.44936,8.56562,8.44936,8.55758,1773113.1445097,0
+MFIC.US,D,20101103,000000,8.55758,8.63234,8.44077,8.58874,2320422.0193455,0
+MFIC.US,D,20101104,000000,8.66342,8.78563,8.62522,8.78563,3152970.8776308,0
+MFIC.US,D,20101105,000000,8.73078,8.81761,8.67238,8.74998,3369969.9764135,0
+MFIC.US,D,20101108,000000,8.77009,8.77923,8.51041,8.57897,2565397.3207417,0
+MFIC.US,D,20101109,000000,8.57184,8.62522,8.47924,8.50328,2121515.3871311,0
+MFIC.US,D,20101110,000000,8.46417,8.53262,8.21939,8.31188,3265788.1339407,0
+MFIC.US,D,20101111,000000,8.24187,8.30156,8.05102,8.19571,2791942.0910978,0
+MFIC.US,D,20101112,000000,8.15869,8.27213,7.92681,7.92681,3324123.4013668,0
+MFIC.US,D,20101115,000000,8.01154,8.27213,7.98009,8.15037,2379670.8266872,0
+MFIC.US,D,20101116,000000,8.08136,8.11245,7.96611,7.98997,2595956.5984939,0
+MFIC.US,D,20101117,000000,8.01985,8.11245,7.97443,8.03503,1998326.4441145,0
+MFIC.US,D,20101118,000000,8.11245,8.22716,8.08886,8.18228,1765826.7063804,0
+MFIC.US,D,20101119,000000,8.1352,8.30156,8.05102,8.25833,1463801.6577986,0
+MFIC.US,D,20101122,000000,8.24187,8.29635,8.1352,8.28858,1467227.1589671,0
+MFIC.US,D,20101123,000000,8.18228,8.21939,8.07286,8.10495,1585760.8776234,0
+MFIC.US,D,20101124,000000,8.15869,8.29635,8.15869,8.24964,2642798.7679396,0
+MFIC.US,D,20101126,000000,8.16463,8.28858,8.1352,8.21088,878749.90870048,0
+MFIC.US,D,20101129,000000,8.19571,8.24187,8.07286,8.2034,1602001.1009855,0
+MFIC.US,D,20101130,000000,8.12342,8.22624,8.05441,8.10907,2775545.4171871,0
+MFIC.US,D,20101201,000000,8.23411,8.35777,8.22716,8.34991,2378092.0984258,0
+MFIC.US,D,20101202,000000,8.33437,8.55758,8.33437,8.55758,1872623.3517254,0
+MFIC.US,D,20101203,000000,8.53262,8.64834,8.43382,8.61809,1488516.4682103,0
+MFIC.US,D,20101206,000000,8.59578,8.739,8.56562,8.58874,3978870.0405782,0
+MFIC.US,D,20101207,000000,8.66342,8.73078,8.64834,8.65721,1951338.7647181,0
+MFIC.US,D,20101208,000000,8.70153,8.70153,8.57184,8.65721,2175661.4996627,0
+MFIC.US,D,20101209,000000,8.73078,8.739,8.64029,8.71799,2379121.6086781,0
+MFIC.US,D,20101210,000000,8.73078,8.81761,8.64834,8.80117,2594013.548326,0
+MFIC.US,D,20101213,000000,8.83955,8.92455,8.81761,8.86424,2319019.4347086,0
+MFIC.US,D,20101214,000000,8.67238,8.72622,8.61809,8.65721,2350118.0839318,0
+MFIC.US,D,20101215,000000,8.53262,8.70886,8.43382,8.46417,2040135.938576,0
+MFIC.US,D,20101216,000000,8.50776,8.57897,8.46865,8.53975,1471809.0813224,0
+MFIC.US,D,20101217,000000,8.5478,8.56562,8.39405,8.40959,2523782.5689209,0
+MFIC.US,D,20101220,000000,8.42687,8.45612,8.35777,8.4191,2095131.0414963,0
+MFIC.US,D,20101221,000000,8.46417,8.66342,8.46417,8.65721,1567096.2177904,0
+MFIC.US,D,20101222,000000,8.69513,8.739,8.63234,8.67238,959270.52032888,0
+MFIC.US,D,20101223,000000,8.64834,8.70886,8.62522,8.67859,1175088.0345501,0
+MFIC.US,D,20101227,000000,8.66342,8.66342,8.57184,8.61809,1233851.0793498,0
+MFIC.US,D,20101228,000000,8.61809,8.66342,8.57184,8.61095,1096210.70071,0
+MFIC.US,D,20101229,000000,8.62165,8.65546,8.50776,8.52468,1215714.8503904,0
+MFIC.US,D,20101230,000000,8.54158,8.59761,8.4935,8.50776,1065770.6754738,0
+MFIC.US,D,20101231,000000,8.49441,8.56562,8.4606,8.48464,1208348.5458971,0
+MFIC.US,D,20110103,000000,8.57184,8.81761,8.55758,8.64834,1996302.4335229,0
+MFIC.US,D,20110104,000000,8.72622,8.76369,8.62522,8.72622,2371464.2842835,0
+MFIC.US,D,20110105,000000,8.76369,8.85601,8.66342,8.85601,1361549.7367762,0
+MFIC.US,D,20110106,000000,8.81761,8.8487,8.70886,8.72622,1720092.8194909,0
+MFIC.US,D,20110107,000000,8.77009,8.79476,8.54158,8.69513,1078851.2541936,0
+MFIC.US,D,20110110,000000,8.739,8.95564,8.64834,8.86971,2628792.6146466,0
+MFIC.US,D,20110111,000000,8.93278,8.98762,8.87702,8.93278,1472339.7003153,0
+MFIC.US,D,20110112,000000,9.03972,9.19968,9.02419,9.16951,3055426.6958382,0
+MFIC.US,D,20110113,000000,9.12474,9.19968,9.05526,9.09183,1787491.2781277,0
+MFIC.US,D,20110114,000000,9.10005,9.26915,9.08543,9.22985,1788202.4169842,0
+MFIC.US,D,20110118,000000,9.19968,9.3377,9.06989,9.3377,2438668.0002796,0
+MFIC.US,D,20110119,000000,9.24538,9.27646,8.91815,8.96935,2807342.0765496,0
+MFIC.US,D,20110120,000000,8.75638,8.81761,8.57184,8.70886,4936025.743354,0
+MFIC.US,D,20110121,000000,8.80117,9.06166,8.79476,8.98762,2232192.6625129,0
+MFIC.US,D,20110124,000000,9.02419,9.11559,8.83133,9.08543,1966114.042036,0
+MFIC.US,D,20110125,000000,9.08543,9.11559,8.86424,8.93278,2576705.5226193,0
+MFIC.US,D,20110126,000000,8.98762,9.16951,8.8944,9.13844,2323494.1392055,0
+MFIC.US,D,20110127,000000,9.13844,9.19968,9.08543,9.1092,2738394.4292654,0
+MFIC.US,D,20110128,000000,9.13844,9.1558,8.77923,8.8103,2364721.5938644,0
+MFIC.US,D,20110131,000000,8.82584,9.04978,8.74723,9.04247,2311286.6201893,0
+MFIC.US,D,20110201,000000,9.13205,9.24538,9.04795,9.20791,2274590.7611357,0
+MFIC.US,D,20110202,000000,9.1558,9.31668,9.1558,9.27646,1627029.9065539,0
+MFIC.US,D,20110203,000000,9.22985,9.29291,9.12474,9.24538,1201233.875153,0
+MFIC.US,D,20110204,000000,9.19328,9.22985,8.97757,9.22985,2342885.2547316,0
+MFIC.US,D,20110207,000000,9.21522,9.2993,9.1092,9.19968,1842602.3513846,0
+MFIC.US,D,20110208,000000,9.18415,9.28468,9.11559,9.28468,2015166.2122358,0
+MFIC.US,D,20110209,000000,9.20791,9.23899,9.13205,9.16129,1361202.9198261,0
+MFIC.US,D,20110210,000000,9.13661,9.21522,9.10554,9.15306,2056608.1026115,0
+MFIC.US,D,20110211,000000,9.09183,9.26915,9.09183,9.26915,1591831.815338,0
+MFIC.US,D,20110214,000000,9.25361,9.31668,9.1558,9.24538,1025748.8746914,0
+MFIC.US,D,20110215,000000,9.20791,9.32307,9.19968,9.29291,1138914.0420111,0
+MFIC.US,D,20110216,000000,9.3313,9.41447,9.27646,9.38523,1977216.5606751,0
+MFIC.US,D,20110218,000000,9.49124,9.54518,9.3377,9.36878,1410263.8425042,0
+MFIC.US,D,20110222,000000,9.25361,9.3377,9.08543,9.10005,2605319.5620841,0
+MFIC.US,D,20110223,000000,9.16129,9.3313,8.98762,9.03972,1497846.6100071,0
+MFIC.US,D,20110224,000000,9.01779,9.25361,8.97757,9.24538,2579923.15243,0
+MFIC.US,D,20110225,000000,9.31759,9.52137,9.24538,9.50493,1563139.0035691,0
+MFIC.US,D,20110228,000000,9.50862,9.55709,9.4355,9.48481,1881142.795226,0
+MFIC.US,D,20110301,000000,9.5278,9.54423,9.20699,9.22985,1663202.805033,0
+MFIC.US,D,20110302,000000,9.24538,9.30113,9.13661,9.26366,1466066.3615414,0
+MFIC.US,D,20110303,000000,9.34958,9.48944,9.31759,9.40351,2434094.8304026,0
+MFIC.US,D,20110304,000000,9.45931,9.45931,9.24538,9.3249,1507112.2022771,0
+MFIC.US,D,20110307,000000,9.38523,9.45468,9.19968,9.29291,1490746.1620403,0
+MFIC.US,D,20110308,000000,9.30113,9.48944,9.21522,9.46478,1736667.8251455,0
+MFIC.US,D,20110309,000000,9.48208,9.49766,9.33953,9.43367,1565387.2964153,0
+MFIC.US,D,20110310,000000,9.3249,9.39437,9.24538,9.25361,2072941.3210549,0
+MFIC.US,D,20110311,000000,9.23899,9.33953,9.20699,9.30845,1628180.8574416,0
+MFIC.US,D,20110314,000000,9.22253,9.33312,9.19237,9.23899,2134734.911443,0
+MFIC.US,D,20110315,000000,9.00316,9.09092,8.71251,8.91815,3472747.0461299,0
+MFIC.US,D,20110316,000000,8.91815,9.04247,8.75912,8.76735,2532111.6460197,0
+MFIC.US,D,20110317,000000,8.9209,8.97666,8.80665,8.87977,1364285.9802838,0
+MFIC.US,D,20110318,000000,9.01139,9.13661,8.83865,8.91815,2586905.4419407,0
+MFIC.US,D,20110321,000000,9.03425,9.21522,9.03425,9.20699,1478452.2123016,0
+MFIC.US,D,20110322,000000,9.22985,9.25361,8.97209,9.02693,1414710.1014469,0
+MFIC.US,D,20110323,000000,9.03425,9.19237,8.94832,9.16129,1644498.7590481,0
+MFIC.US,D,20110324,000000,9.19877,9.25361,9.09092,9.20699,1241630.9384396,0
+MFIC.US,D,20110325,000000,9.25361,9.41173,9.175,9.28651,1577785.181833,0
+MFIC.US,D,20110328,000000,9.30845,9.37975,9.22253,9.30113,965872.07703647,0
+MFIC.US,D,20110329,000000,9.24538,9.3642,9.14392,9.30845,914198.53960582,0
+MFIC.US,D,20110330,000000,9.3898,9.44282,9.34958,9.44282,1533323.6864668,0
+MFIC.US,D,20110331,000000,9.39071,9.50314,9.39071,9.46659,1807609.9434072,0
+MFIC.US,D,20110401,000000,9.5278,9.60913,9.50493,9.57626,954999.31095094,0
+MFIC.US,D,20110404,000000,9.63937,9.6457,9.49766,9.5278,995278.21578138,0
+MFIC.US,D,20110405,000000,9.52137,9.57626,9.44282,9.4748,1166337.7444362,0
+MFIC.US,D,20110406,000000,9.50493,9.61462,9.49766,9.59912,1224376.5216621,0
+MFIC.US,D,20110407,000000,9.57626,9.632,9.49766,9.5534,1151978.2098344,0
+MFIC.US,D,20110408,000000,9.62472,9.632,9.37975,9.41996,989450.15933767,0
+MFIC.US,D,20110411,000000,9.41996,9.5278,9.23899,9.25361,1000286.8214505,0
+MFIC.US,D,20110412,000000,9.18415,9.28651,9.07263,9.07263,1159558.9500443,0
+MFIC.US,D,20110413,000000,9.15306,9.19877,8.99585,9.08085,1240032.5171022,0
+MFIC.US,D,20110414,000000,8.98762,9.09639,8.98762,9.07263,894315.09717894,0
+MFIC.US,D,20110415,000000,9.07263,9.19237,9.02693,9.18415,1215203.9244734,0
+MFIC.US,D,20110418,000000,9.04247,9.06532,8.89348,9.04247,1706124.95829,0
+MFIC.US,D,20110419,000000,8.96386,9.09639,8.83865,8.92455,1394012.6785441,0
+MFIC.US,D,20110420,000000,9.09639,9.16951,8.9794,9.07263,1272388.2410118,0
+MFIC.US,D,20110421,000000,9.12016,9.15306,8.99585,9.14392,1185287.9538715,0
+MFIC.US,D,20110425,000000,9.07263,9.33312,9.05892,9.29474,1530038.2249499,0
+MFIC.US,D,20110426,000000,9.08085,9.3642,9.07263,9.3642,3886202.0832216,0
+MFIC.US,D,20110427,000000,9.30113,9.31759,9.12839,9.18415,2505082.899175,0
+MFIC.US,D,20110428,000000,9.16951,9.23899,9.16129,9.20699,1029363.6482019,0
+MFIC.US,D,20110429,000000,9.2335,9.35506,9.21522,9.30205,1777670.9975499,0
+MFIC.US,D,20110502,000000,9.27736,9.35781,9.12839,9.13661,1275689.0193656,0
+MFIC.US,D,20110503,000000,9.13844,9.16951,9.02509,9.1293,1339276.8677915,0
+MFIC.US,D,20110504,000000,9.16129,9.16951,8.89348,9.07263,3443147.2588041,0
+MFIC.US,D,20110505,000000,9.0315,9.04886,8.87155,8.93461,1728212.931172,0
+MFIC.US,D,20110506,000000,9.10554,9.10554,8.89348,8.90811,1374838.1868542,0
+MFIC.US,D,20110509,000000,8.94009,8.97209,8.82401,8.94009,995499.21585678,0
+MFIC.US,D,20110510,000000,8.94832,9.12016,8.94832,9.12016,724499.51449309,0
+MFIC.US,D,20110511,000000,9.07263,9.11467,8.89531,8.99219,1084486.7561163,0
+MFIC.US,D,20110512,000000,8.96386,9.10554,8.8688,9.07263,969239.5930368,0
+MFIC.US,D,20110513,000000,9.05892,9.06532,8.83042,8.84687,1477146.998985,0
+MFIC.US,D,20110516,000000,8.82401,8.87702,8.75363,8.75363,1176949.0302344,0
+MFIC.US,D,20110517,000000,8.72895,8.75912,8.41389,8.50064,2881099.2106231,0
+MFIC.US,D,20110518,000000,8.4935,8.70336,8.42249,8.6732,2256546.4331977,0
+MFIC.US,D,20110519,000000,8.72895,8.89348,8.70336,8.8688,1370667.6309759,0
+MFIC.US,D,20110520,000000,8.82401,8.93461,8.74266,8.78289,1590569.2703529,0
+MFIC.US,D,20110523,000000,8.66433,8.75363,8.57897,8.66433,3470989.9861245,0
+MFIC.US,D,20110524,000000,8.68125,8.72256,8.55667,8.58874,1372366.705813,0
+MFIC.US,D,20110525,000000,8.59578,8.75912,8.55667,8.72256,1568085.2478308,0
+MFIC.US,D,20110526,000000,8.70336,8.7838,8.57897,8.77558,1000083.3263316,0
+MFIC.US,D,20110527,000000,8.80665,8.83042,8.74266,8.77558,897525.06857106,0
+MFIC.US,D,20110531,000000,8.89714,8.95747,8.81488,8.95747,1965391.9625817,0
+MFIC.US,D,20110601,000000,8.91815,9.01871,8.55667,8.57184,3521812.3450469,0
+MFIC.US,D,20110602,000000,8.68965,8.81488,8.47751,8.5647,2930471.9403381,0
+MFIC.US,D,20110603,000000,8.43555,8.65546,8.39489,8.4935,2544354.1749489,0
+MFIC.US,D,20110606,000000,8.53262,8.61361,8.43555,8.45347,2035737.8182637,0
+MFIC.US,D,20110607,000000,8.56562,8.61361,8.44333,8.46773,1598232.0650462,0
+MFIC.US,D,20110608,000000,8.4935,8.55758,8.33182,8.35595,2832400.4217321,0
+MFIC.US,D,20110609,000000,8.3638,8.48464,8.33182,8.34735,1852577.9884512,0
+MFIC.US,D,20110610,000000,8.32405,8.40439,8.12094,8.14608,3864583.4619848,0
+MFIC.US,D,20110613,000000,8.14608,8.27295,8.12094,8.21939,2930991.6187333,0
+MFIC.US,D,20110614,000000,8.31454,8.34735,8.19325,8.32405,1886979.6041478,0
+MFIC.US,D,20110615,000000,8.23411,8.3076,7.96127,8.04106,2734699.7893911,0
+MFIC.US,D,20110616,000000,8.03923,8.22459,7.98009,8.02241,2257479.6661892,0
+MFIC.US,D,20110617,000000,8.09645,8.15531,8.00057,8.04938,2775502.7488558,0
+MFIC.US,D,20110620,000000,8.06538,8.13776,8.00057,8.10569,3342430.3036518,0
+MFIC.US,D,20110621,000000,8.14608,8.27295,8.08136,8.18648,2169185.7598297,0
+MFIC.US,D,20110622,000000,8.13101,8.20165,8.00724,8.00724,1294297.8821498,0
+MFIC.US,D,20110623,000000,7.92104,7.9939,7.73513,7.9939,2467348.777391,0
+MFIC.US,D,20110624,000000,7.9939,8.05687,7.81512,7.83157,2086761.4841855,0
+MFIC.US,D,20110627,000000,7.82251,7.9843,7.81512,7.95221,1734834.1809556,0
+MFIC.US,D,20110628,000000,7.96866,8.07286,7.94491,8.06538,1699166.7380944,0
+MFIC.US,D,20110629,000000,8.10569,8.16966,8.06538,8.06538,2054159.5968257,0
+MFIC.US,D,20110630,000000,8.06866,8.30238,8.06866,8.23411,2091937.4810009,0
+MFIC.US,D,20110701,000000,8.21015,8.41042,8.21015,8.33949,1544041.0960637,0
+MFIC.US,D,20110705,000000,8.35595,8.41042,8.26691,8.33949,1278363.9955257,0
+MFIC.US,D,20110706,000000,8.36462,8.39835,8.26527,8.39835,1581047.6680946,0
+MFIC.US,D,20110707,000000,8.4606,8.59049,8.42084,8.5478,1526517.5405805,0
+MFIC.US,D,20110708,000000,8.43555,8.50064,8.39489,8.50064,1245366.0585258,0
+MFIC.US,D,20110711,000000,8.38108,8.42869,8.08978,8.17898,4098105.0515528,0
+MFIC.US,D,20110712,000000,8.13776,8.18648,8.04938,8.06538,2935773.7540281,0
+MFIC.US,D,20110713,000000,8.08978,8.17898,8.04938,8.05687,1698130.6634835,0
+MFIC.US,D,20110714,000000,8.12094,8.14608,7.92681,7.95221,1676439.8343015,0
+MFIC.US,D,20110715,000000,7.9939,8.00724,7.87909,8.00724,1438222.5401612,0
+MFIC.US,D,20110718,000000,7.9843,8.0183,7.65333,7.70296,3258067.3540789,0
+MFIC.US,D,20110719,000000,7.74803,7.94819,7.73989,7.92435,1722516.1619018,0
+MFIC.US,D,20110720,000000,7.95221,7.9768,7.87105,7.93576,1979445.1604453,0
+MFIC.US,D,20110721,000000,8.00057,8.21939,7.9843,8.08136,1706190.6018768,0
+MFIC.US,D,20110722,000000,8.12094,8.13776,7.9939,8.08136,1358823.3398065,0
+MFIC.US,D,20110725,000000,7.9843,8.13101,7.94491,8.07286,1306669.5101327,0
+MFIC.US,D,20110726,000000,8.03923,8.10659,8.00651,8.03173,1096183.3492156,0
+MFIC.US,D,20110727,000000,7.9843,8.02415,7.78394,7.80771,2061416.495341,0
+MFIC.US,D,20110728,000000,7.82251,7.89883,7.74803,7.77279,1429706.37884,0
+MFIC.US,D,20110729,000000,7.68944,7.81512,7.53925,7.72399,2844571.8367755,0
+MFIC.US,D,20110801,000000,7.88732,7.94491,7.74308,7.87105,2696638.5437331,0
+MFIC.US,D,20110802,000000,7.81512,7.93092,7.66476,7.66476,2297771.6997369,0
+MFIC.US,D,20110803,000000,7.67023,7.78394,7.57966,7.66156,2646043.7492447,0
+MFIC.US,D,20110804,000000,7.59821,7.61485,7.09778,7.12237,4994016.3819496,0
+MFIC.US,D,20110805,000000,7.10574,7.17767,6.48402,6.56491,7280019.2806419,0
+MFIC.US,D,20110808,000000,6.28303,6.45111,6.00013,6.07306,8981711.1087067,0
+MFIC.US,D,20110809,000000,6.12169,6.49197,5.90343,6.48402,11486320.279997,0
+MFIC.US,D,20110810,000000,6.38777,6.38777,5.95224,5.9601,5272131.848117,0
+MFIC.US,D,20110811,000000,6.0089,6.71042,5.98423,6.59799,4199874.4922125,0
+MFIC.US,D,20110812,000000,6.84762,6.94404,6.70209,6.79808,4757349.3705164,0
+MFIC.US,D,20110815,000000,6.84762,7.05729,6.84762,7.02485,1761544.5564045,0
+MFIC.US,D,20110816,000000,6.99249,7.0402,6.87184,6.97585,2086887.3010602,0
+MFIC.US,D,20110817,000000,7.02485,7.17081,6.94404,7.07329,1567789.8516905,0
+MFIC.US,D,20110818,000000,6.85584,6.8806,6.52432,6.56491,2954543.4435997,0
+MFIC.US,D,20110819,000000,6.47598,6.75822,6.39563,6.47598,2060176.9256112,0
+MFIC.US,D,20110822,000000,6.61298,6.76736,6.43575,6.52432,1865903.6365616,0
+MFIC.US,D,20110823,000000,6.59799,6.84762,6.46061,6.83848,2586050.9812532,0
+MFIC.US,D,20110824,000000,6.81526,6.99249,6.61298,6.86324,2319445.0239626,0
+MFIC.US,D,20110825,000000,6.93628,7.00026,6.58885,6.67816,2059832.2967807,0
+MFIC.US,D,20110826,000000,6.60604,6.90656,6.49005,6.83098,1634389.6466885,0
+MFIC.US,D,20110829,000000,6.94404,7.35736,6.93628,7.35736,2185403.0079366,0
+MFIC.US,D,20110830,000000,7.3069,7.35736,7.09705,7.25791,1646594.9775851,0
+MFIC.US,D,20110831,000000,7.30464,7.40106,7.22794,7.33086,1842094.707647,0
+MFIC.US,D,20110901,000000,7.29037,7.6462,7.25791,7.2836,3628805.9211523,0
+MFIC.US,D,20110902,000000,7.14001,7.17539,6.86169,6.87055,2001769.4502397,0
+MFIC.US,D,20110906,000000,6.6479,6.94039,6.60604,6.91516,3193522.2033462,0
+MFIC.US,D,20110907,000000,7.08188,7.23105,7.07402,7.21442,3125154.4077451,0
+MFIC.US,D,20110908,000000,7.13243,7.25655,6.97357,7.02347,6761846.3117855,0
+MFIC.US,D,20110909,000000,6.95565,7.06451,6.81526,6.89003,7475167.8175148,0
+MFIC.US,D,20110912,000000,6.88189,7.06451,6.79132,7.06451,2528457.4863574,0
+MFIC.US,D,20110913,000000,7.06451,7.09778,6.88189,7.04788,2594871.291193,0
+MFIC.US,D,20110914,000000,7.13243,7.14833,6.84762,6.99815,3534767.1068922,0
+MFIC.US,D,20110915,000000,7.08188,7.16415,6.99815,7.15729,1608500.9101336,0
+MFIC.US,D,20110916,000000,7.19119,7.23105,6.90656,6.97357,3268375.5853184,0
+MFIC.US,D,20110919,000000,6.82358,6.89003,6.6479,6.72266,3539603.9451759,0
+MFIC.US,D,20110920,000000,6.766,6.77285,6.57396,6.57396,2945874.1139095,0
+MFIC.US,D,20110921,000000,6.58136,6.64049,6.25678,6.25678,3277448.6230672,0
+MFIC.US,D,20110922,000000,6.08176,6.32342,5.97362,6.24061,5044292.8050423,0
+MFIC.US,D,20110923,000000,6.26529,6.32342,6.12361,6.2907,2620437.2801129,0
+MFIC.US,D,20110926,000000,6.37424,6.4565,6.16539,6.4565,4298129.8128615,0
+MFIC.US,D,20110927,000000,6.62331,6.766,6.50678,6.57396,3711429.3156762,0
+MFIC.US,D,20110928,000000,6.59846,6.62331,6.1981,6.1981,2047804.2035683,0
+MFIC.US,D,20110929,000000,6.39041,6.6479,6.28147,6.6479,3074387.8458713,0
+MFIC.US,D,20110930,000000,6.49535,6.60266,6.25413,6.26264,2631550.7393498,0
+MFIC.US,D,20111003,000000,6.23138,6.38174,5.90672,5.91531,3563885.5079152,0
+MFIC.US,D,20111004,000000,5.89054,6.30706,5.66514,6.28147,5228702.0511226,0
+MFIC.US,D,20111005,000000,6.28147,6.4065,6.10643,6.20735,3219709.6182208,0
+MFIC.US,D,20111006,000000,6.29919,6.44051,6.09007,6.37424,2857913.8957826,0
+MFIC.US,D,20111007,000000,6.43118,6.43118,6.13184,6.2237,1339146.6746779,0
+MFIC.US,D,20111010,000000,6.37424,6.59846,6.3396,6.5904,2931521.1436664,0
+MFIC.US,D,20111011,000000,6.50678,6.57396,6.37424,6.44791,2722961.6220202,0
+MFIC.US,D,20111012,000000,6.53959,6.64049,6.51482,6.57396,2458690.3882985,0
+MFIC.US,D,20111013,000000,6.51482,6.59846,6.37424,6.58136,2226474.0120472,0
+MFIC.US,D,20111014,000000,6.66527,6.73163,6.54919,6.68976,1918462.2683537,0
+MFIC.US,D,20111017,000000,6.6479,6.69808,6.39041,6.41518,2019159.5304298,0
+MFIC.US,D,20111018,000000,6.47387,6.68976,6.4065,6.6479,3074001.6427693,0
+MFIC.US,D,20111019,000000,6.6479,6.71507,6.42443,6.44791,2705383.3635481,0
+MFIC.US,D,20111020,000000,6.4661,6.54919,6.31537,6.42443,2990013.9557007,0
+MFIC.US,D,20111021,000000,6.53274,6.58136,6.36492,6.52378,3430783.2892394,0
+MFIC.US,D,20111024,000000,6.4565,6.64049,6.42443,6.64049,2824777.0131907,0
+MFIC.US,D,20111025,000000,6.63629,6.63629,6.43657,6.45339,4754853.8201601,0
+MFIC.US,D,20111026,000000,6.57396,6.62331,6.4565,6.5904,2958864.9797275,0
+MFIC.US,D,20111027,000000,6.86535,7.15729,6.78162,7.09778,4597456.9100278,0
+MFIC.US,D,20111028,000000,7.12237,7.17383,7.05665,7.12237,2689152.9867239,0
+MFIC.US,D,20111031,000000,7.0487,7.12026,6.89862,6.89862,1924901.904214,0
+MFIC.US,D,20111101,000000,6.64516,6.70485,6.46272,6.49727,4042766.4138619,0
+MFIC.US,D,20111102,000000,6.68217,6.74881,6.52378,6.67331,2281079.629686,0
+MFIC.US,D,20111103,000000,6.83656,7.03663,6.567,7.0104,2789427.9417252,0
+MFIC.US,D,20111104,000000,6.67121,6.81873,6.48859,6.76663,4972617.6667286,0
+MFIC.US,D,20111107,000000,6.68976,6.87421,6.50678,6.57396,4550353.2602949,0
+MFIC.US,D,20111108,000000,6.63089,6.69808,6.49882,6.60604,3365583.8907588,0
+MFIC.US,D,20111109,000000,6.47999,6.514,6.24509,6.24509,3682669.7662607,0
+MFIC.US,D,20111110,000000,6.29728,6.45339,6.25413,6.43657,2298482.8385936,0
+MFIC.US,D,20111111,000000,6.52378,6.53274,6.32342,6.35633,2777737.9129847,0
+MFIC.US,D,20111114,000000,6.31537,6.33239,6.23138,6.29919,1829529.431083,0
+MFIC.US,D,20111115,000000,6.27379,6.34865,6.1736,6.26529,1737063.8747856,0
+MFIC.US,D,20111116,000000,6.18176,6.3396,6.13184,6.15726,2085896.0829002,0
+MFIC.US,D,20111117,000000,6.16539,6.2152,5.98258,6.01484,2699788.3418373,0
+MFIC.US,D,20111118,000000,6.03999,6.14884,5.98258,6.11521,2381887.3917998,0
+MFIC.US,D,20111121,000000,6.00753,6.03249,5.87344,5.93195,2040678.5922266,0
+MFIC.US,D,20111122,000000,5.93971,6.01484,5.85744,5.91531,1635198.1568653,0
+MFIC.US,D,20111123,000000,5.87344,5.92382,5.67327,5.68241,2870963.8408286,0
+MFIC.US,D,20111125,000000,5.71587,5.76797,5.52428,5.55052,1428361.7793714,0
+MFIC.US,D,20111128,000000,5.74905,5.8655,5.72336,5.78249,2338467.4413433,0
+MFIC.US,D,20111129,000000,5.81522,5.824,5.66514,5.66514,1623085.82105,0
+MFIC.US,D,20111130,000000,5.93734,6.01969,5.83597,6.01064,4510528.3902727,0
+MFIC.US,D,20111201,000000,5.9983,6.06539,5.91531,5.99017,1955793.776139,0
+MFIC.US,D,20111202,000000,6.06338,6.17562,5.96759,5.98423,2586821.1993377,0
+MFIC.US,D,20111205,000000,6.0887,6.12361,5.99337,6.03632,2340616.1747496,0
+MFIC.US,D,20111206,000000,6.04637,6.09765,6.00205,6.03632,1813226.8463135,0
+MFIC.US,D,20111207,000000,6.01914,6.17562,5.95827,6.14948,2201359.8698159,0
+MFIC.US,D,20111208,000000,6.0887,6.0887,5.79383,5.79383,4295196.6385935,0
+MFIC.US,D,20111209,000000,5.86302,5.92382,5.82811,5.8889,3100207.6566602,0
+MFIC.US,D,20111212,000000,5.85434,5.88076,5.67226,5.71587,4911874.3737284,0
+MFIC.US,D,20111213,000000,5.81997,5.86302,5.5763,5.6284,3278510.9551129,0
+MFIC.US,D,20111214,000000,5.5763,5.6284,5.41991,5.46323,3724796.5380583,0
+MFIC.US,D,20111215,000000,5.55052,5.55874,5.44614,5.47255,3102893.573418,0
+MFIC.US,D,20111216,000000,5.50692,5.59403,5.38526,5.40299,6167360.4852117,0
+MFIC.US,D,20111219,000000,5.41991,5.46323,5.18537,5.20283,4918873.0741359,0
+MFIC.US,D,20111220,000000,5.31589,5.55052,5.28966,5.5156,3737716.2899907,0
+MFIC.US,D,20111221,000000,5.49833,5.61999,5.42885,5.5763,1892140.2841263,0
+MFIC.US,D,20111222,000000,5.60253,5.74137,5.55874,5.68955,1836401.2205562,0
+MFIC.US,D,20111223,000000,5.69795,5.74137,5.64576,5.71587,1221283.6146664,0
+MFIC.US,D,20111227,000000,5.68955,5.75928,5.64576,5.68068,1440421.6003173,0
+MFIC.US,D,20111228,000000,5.68068,5.69795,5.5763,5.60253,2386682.655812,0
+MFIC.US,D,20111229,000000,5.61999,5.7324,5.58516,5.6284,1552501.4603361,0
+MFIC.US,D,20111230,000000,5.60673,5.67108,5.56113,5.59759,1769537.7571513,0
+MFIC.US,D,20120103,000000,5.76797,5.91531,5.65436,5.81997,1654715.0892662,0
+MFIC.US,D,20120104,000000,5.83661,5.8889,5.74137,5.79383,2172593.7560419,0
+MFIC.US,D,20120105,000000,5.76797,6.03632,5.74137,5.95827,3299271.8334825,0
+MFIC.US,D,20120106,000000,5.95827,6.01064,5.8889,5.95827,2049610.4962638,0
+MFIC.US,D,20120109,000000,5.98423,6.00205,5.92382,5.94118,2184290.3491411,0
+MFIC.US,D,20120110,000000,6.01914,6.11521,5.99337,6.11521,1931914.8273985,0
+MFIC.US,D,20120111,000000,6.07554,6.14692,6.05771,6.12938,1294784.7387514,0
+MFIC.US,D,20120112,000000,6.14692,6.16539,6.08422,6.13814,2047682.7629328,0
+MFIC.US,D,20120113,000000,6.09765,6.15843,6.08056,6.14134,1352541.2485544,0
+MFIC.US,D,20120117,000000,6.18312,6.29919,6.13814,6.23604,3433938.5576425,0
+MFIC.US,D,20120118,000000,6.25413,6.46272,6.19299,6.46272,3205655.3262974,0
+MFIC.US,D,20120119,000000,6.46272,6.54919,6.40166,6.53959,2162426.658514,0
+MFIC.US,D,20120120,000000,6.52304,6.62816,6.52304,6.59296,2045976.0296773,0
+MFIC.US,D,20120123,000000,6.61911,6.63629,6.47058,6.514,1764865.0278344,0
+MFIC.US,D,20120124,000000,6.45339,6.55741,6.34079,6.53274,1345430.9540495,0
+MFIC.US,D,20120125,000000,6.52304,6.75777,6.52304,6.73985,2263645.7871047,0
+MFIC.US,D,20120126,000000,6.77413,6.8276,6.46272,6.53959,3107092.5748505,0
+MFIC.US,D,20120127,000000,6.52249,6.60266,6.48667,6.53959,2158379.7313907,0
+MFIC.US,D,20120130,000000,6.46272,6.57523,6.38365,6.514,3862898.6099249,0
+MFIC.US,D,20120131,000000,6.57606,6.71938,6.51345,6.69187,3071466.7062609,0
+MFIC.US,D,20120201,000000,6.73985,6.86169,6.71444,6.84423,2840176.9986424,0
+MFIC.US,D,20120202,000000,6.85309,6.86169,6.73163,6.78445,2400229.3039979,0
+MFIC.US,D,20120203,000000,6.8806,7.01268,6.82559,6.95127,2272489.0722998,0
+MFIC.US,D,20120206,000000,6.93098,6.94917,6.84423,6.9138,1275661.6678712,0
+MFIC.US,D,20120207,000000,6.91516,6.97732,6.86115,6.89862,1799833.3664967,0
+MFIC.US,D,20120208,000000,6.40578,6.60266,5.8431,6.1736,14301505.671105,0
+MFIC.US,D,20120209,000000,6.21018,6.21018,6.02225,6.11978,5805144.6438182,0
+MFIC.US,D,20120210,000000,6.03999,6.14692,6.03999,6.10213,4113112.2695438,0
+MFIC.US,D,20120213,000000,6.16539,6.27241,6.11978,6.26264,3805740.5508212,0
+MFIC.US,D,20120214,000000,6.31748,6.32589,6.20085,6.24509,4769749.4440538,0
+MFIC.US,D,20120215,000000,6.28147,6.40578,6.27241,6.33485,4266932.6982581,0
+MFIC.US,D,20120216,000000,6.31748,6.43246,6.29024,6.42443,2284731.601229,0
+MFIC.US,D,20120217,000000,6.43246,6.44261,6.3789,6.43246,1361166.8158535,0
+MFIC.US,D,20120221,000000,6.40578,6.44261,6.33485,6.38842,1955353.9641078,0
+MFIC.US,D,20120222,000000,6.38842,6.42443,6.30761,6.31748,1178131.7088558,0
+MFIC.US,D,20120223,000000,6.32589,6.45997,6.29919,6.45997,1718623.4972074,0
+MFIC.US,D,20120224,000000,6.44261,6.44261,6.34281,6.35258,1120089.6494505,0
+MFIC.US,D,20120227,000000,6.34281,6.39764,6.28147,6.35258,905144.10087331,0
+MFIC.US,D,20120228,000000,6.35258,6.42443,6.32589,6.37086,1100846.2319944,0
+MFIC.US,D,20120229,000000,6.3682,6.45997,6.26711,6.27636,2189130.4696042,0
+MFIC.US,D,20120301,000000,6.32589,6.39764,6.29024,6.34281,1616091.4968816,0
+MFIC.US,D,20120302,000000,6.33485,6.3789,6.25413,6.30761,2066422.9128905,0
+MFIC.US,D,20120305,000000,6.26264,6.31748,6.25413,6.30761,1521502.3705528,0
+MFIC.US,D,20120306,000000,6.23604,6.29024,6.07554,6.07554,2869573.2908493,0
+MFIC.US,D,20120307,000000,6.09327,6.34281,6.08422,6.32589,1606810.5877748,0
+MFIC.US,D,20120308,000000,6.3609,6.3789,6.27241,6.29919,1468220.5652467,0
+MFIC.US,D,20120309,000000,6.30761,6.38842,6.27241,6.32589,1555419.3177672,0
+MFIC.US,D,20120312,000000,6.25413,6.34281,6.24509,6.28147,2267518.758723,0
+MFIC.US,D,20120313,000000,6.29024,6.40578,6.27241,6.40578,1737505.8749363,0
+MFIC.US,D,20120314,000000,6.38842,6.38842,6.29024,6.37086,1414554.7449582,0
+MFIC.US,D,20120315,000000,6.32589,6.38842,6.28147,6.3789,1841364.9697744,0
+MFIC.US,D,20120316,000000,6.3789,6.39764,6.30761,6.31748,4203019.9140778,0
+MFIC.US,D,20120319,000000,6.34281,6.34281,6.28147,6.29024,1820113.9526235,0
+MFIC.US,D,20120320,000000,6.26264,6.31748,6.24509,6.26264,1259883.1377358,0
+MFIC.US,D,20120321,000000,6.27241,6.29024,6.21018,6.22754,1071178.6129622,0
+MFIC.US,D,20120322,000000,6.19106,6.20085,6.08422,6.11173,2062207.5005613,0
+MFIC.US,D,20120323,000000,6.15643,6.18312,6.07554,6.13814,1110866.725512,0
+MFIC.US,D,20120326,000000,6.19106,6.25413,6.13814,6.21776,1280617.7586708,0
+MFIC.US,D,20120327,000000,6.21018,6.23604,6.1736,6.18312,1763716.2650663,0
+MFIC.US,D,20120328,000000,6.16539,6.21018,6.10213,6.20085,1515153.5416542,0
+MFIC.US,D,20120329,000000,6.27241,6.3609,6.24509,6.35258,4399343.4711534,0
+MFIC.US,D,20120330,000000,6.3682,6.47881,6.30423,6.40504,2820225.7245093,0
+MFIC.US,D,20120402,000000,6.47725,6.83592,6.45056,6.64726,6235040.1172117,0
+MFIC.US,D,20120403,000000,6.7096,6.7543,6.62934,6.70073,4250272.3559407,0
+MFIC.US,D,20120404,000000,6.6213,6.66527,6.53959,6.55741,2666116.4640134,0
+MFIC.US,D,20120405,000000,6.53959,6.60266,6.48667,6.54919,968741.79583727,0
+MFIC.US,D,20120409,000000,6.41518,6.51345,6.34281,6.50403,2948267.9167063,0
+MFIC.US,D,20120410,000000,6.60266,6.7447,6.38842,6.39764,2913008.5581428,0
+MFIC.US,D,20120411,000000,6.50403,6.52249,6.34281,6.40578,1475417.290474,0
+MFIC.US,D,20120412,000000,6.40578,6.57606,6.40578,6.54919,1738531.0089495,0
+MFIC.US,D,20120413,000000,6.51345,6.55741,6.3609,6.3789,1066245.497418,0
+MFIC.US,D,20120416,000000,6.39764,6.44261,6.32589,6.38842,1359287.2211529,0
+MFIC.US,D,20120417,000000,6.45056,6.55741,6.43246,6.53959,1372339.3543185,0
+MFIC.US,D,20120418,000000,6.47725,6.49535,6.38842,6.46875,1223780.2590824,0
+MFIC.US,D,20120419,000000,6.47725,6.49535,6.34281,6.43246,1678552.463735,0
+MFIC.US,D,20120420,000000,6.50403,6.50403,6.42443,6.42443,1660764.1457853,0
+MFIC.US,D,20120423,000000,6.34281,6.40578,6.26264,6.37086,1590793.5526075,0
+MFIC.US,D,20120424,000000,6.35258,6.47725,6.34281,6.46875,1262516.5396243,0
+MFIC.US,D,20120425,000000,6.53118,6.62934,6.49535,6.567,1198720.8198402,0
+MFIC.US,D,20120426,000000,6.53959,6.6213,6.52249,6.57606,1050347.7147666,0
+MFIC.US,D,20120427,000000,6.61088,6.61088,6.50403,6.567,1261220.0787858,0
+MFIC.US,D,20120430,000000,6.54297,6.56025,6.45056,6.47881,1333073.5488436,0
+MFIC.US,D,20120501,000000,6.51345,6.53118,6.39764,6.39764,1891871.1454207,0
+MFIC.US,D,20120502,000000,6.37086,6.47725,6.3609,6.46875,1258617.3105712,0
+MFIC.US,D,20120503,000000,6.46939,6.47881,6.3682,6.39563,977819.20982517,0
+MFIC.US,D,20120504,000000,6.37086,6.42443,6.29024,6.29024,1494821.5347177,0
+MFIC.US,D,20120507,000000,6.26264,6.33485,6.26264,6.30761,955048.54364101,0
+MFIC.US,D,20120508,000000,6.28147,6.38842,6.27241,6.37086,1382817.1648237,0
+MFIC.US,D,20120509,000000,6.27636,6.44261,6.27636,6.39563,1443075.7893417,0
+MFIC.US,D,20120510,000000,6.46939,6.52432,6.37763,6.44261,1409418.1342949,0
+MFIC.US,D,20120511,000000,6.44261,6.51345,6.38842,6.45056,1351414.3669818,0
+MFIC.US,D,20120514,000000,6.37086,6.43246,6.3609,6.3609,1145758.4799897,0
+MFIC.US,D,20120515,000000,6.3609,6.39764,6.29919,6.30761,1312379.4081203,0
+MFIC.US,D,20120516,000000,6.35258,6.39764,6.25413,6.26264,1022200.8388275,0
+MFIC.US,D,20120517,000000,6.25413,6.27241,6.08422,6.10213,1599670.7536559,0
+MFIC.US,D,20120518,000000,6.09327,6.10213,5.85269,5.88751,2214193.1910258,0
+MFIC.US,D,20120521,000000,5.86111,6.03999,5.85269,6.03999,1919484.1201874,0
+MFIC.US,D,20120522,000000,6.05771,6.13814,5.94118,6.08422,2715599.6937661,0
+MFIC.US,D,20120523,000000,6.03999,6.45997,6.00379,6.44261,3618928.7494657,0
+MFIC.US,D,20120524,000000,6.47725,6.70073,6.44261,6.69187,3417311.0371185,0
+MFIC.US,D,20120525,000000,6.68081,6.7543,6.64387,6.66234,2521956.5831493,0
+MFIC.US,D,20120529,000000,6.64726,6.71938,6.6383,6.70073,1562038.3794313,0
+MFIC.US,D,20120530,000000,6.70073,6.7096,6.6213,6.62934,1580244.6282166,0
+MFIC.US,D,20120531,000000,6.64387,6.69808,6.59846,6.64387,1584579.2930618,0
+MFIC.US,D,20120601,000000,6.51482,6.59846,6.47881,6.49727,2735691.007551,0
+MFIC.US,D,20120604,000000,6.51345,6.55741,6.43246,6.44261,1386961.4632673,0
+MFIC.US,D,20120605,000000,6.47881,6.68081,6.45997,6.66234,1824902.6522769,0
+MFIC.US,D,20120606,000000,6.69808,6.81782,6.63428,6.81782,1547743.3943564,0
+MFIC.US,D,20120607,000000,6.92741,6.95565,6.69808,6.70841,2225260.699752,0
+MFIC.US,D,20120608,000000,6.70841,6.77202,6.63428,6.77202,1459771.141572,0
+MFIC.US,D,20120611,000000,6.85511,7.14833,6.77202,6.78098,5921140.1437867,0
+MFIC.US,D,20120612,000000,6.76334,6.88189,6.71727,6.86324,1597956.3619819,0
+MFIC.US,D,20120613,000000,6.83738,6.90932,6.76334,6.80913,1234465.9409458,0
+MFIC.US,D,20120614,000000,6.80913,6.90154,6.77202,6.87339,1522064.7172792,0
+MFIC.US,D,20120615,000000,6.87339,6.92741,6.7989,6.89131,2973945.4997238,0
+MFIC.US,D,20120618,000000,6.80913,6.89131,6.77202,6.80913,1616103.5315392,0
+MFIC.US,D,20120619,000000,6.81782,6.99249,6.81782,6.97439,2474629.7452215,0
+MFIC.US,D,20120620,000000,6.93829,7.01123,6.85511,6.89131,1081479.1857833,0
+MFIC.US,D,20120621,000000,6.90154,6.92741,6.81782,6.86324,2318033.6868475,0
+MFIC.US,D,20120622,000000,6.88189,6.92741,6.83738,6.90932,3063174.8271945,0
+MFIC.US,D,20120625,000000,6.81782,6.84542,6.79132,6.8276,1149313.0802123,0
+MFIC.US,D,20120626,000000,6.80913,6.87339,6.73583,6.8276,2452372.1930737,0
+MFIC.US,D,20120627,000000,6.86324,6.94623,6.78098,6.93829,1236053.4216854,0
+MFIC.US,D,20120628,000000,6.88189,6.94623,6.78098,6.92741,1741615.163467,0
+MFIC.US,D,20120629,000000,7.06542,7.06542,6.93829,7.03864,2364363.8363166,0
+MFIC.US,D,20120702,000000,7.02932,7.13928,7.02932,7.13032,2015060.0884371,0
+MFIC.US,D,20120703,000000,7.11223,7.18507,7.08425,7.11223,854035.09828871,0
+MFIC.US,D,20120705,000000,7.14833,7.29558,7.12026,7.23991,2421172.8903508,0
+MFIC.US,D,20120706,000000,7.18507,7.29558,7.1656,7.23991,1481748.6144163,0
+MFIC.US,D,20120709,000000,7.25791,7.26853,7.1656,7.25791,1080716.6261172,0
+MFIC.US,D,20120710,000000,7.28579,7.33242,7.26853,7.29558,1852068.156594,0
+MFIC.US,D,20120711,000000,7.28579,7.33242,7.17602,7.31441,1794903.5331317,0
+MFIC.US,D,20120712,000000,7.24978,7.32336,7.2039,7.25791,1533928.7015247,0
+MFIC.US,D,20120713,000000,7.29558,7.38606,7.25791,7.3506,1381890.4961908,0
+MFIC.US,D,20120716,000000,7.34138,7.47948,7.31441,7.38606,1132920.7825407,0
+MFIC.US,D,20120717,000000,7.41414,7.47948,7.30464,7.3506,1296803.2790442,0
+MFIC.US,D,20120718,000000,7.31441,7.36916,7.23991,7.27683,1851539.7257207,0
+MFIC.US,D,20120719,000000,7.32336,7.34138,7.22265,7.28579,1617480.9528011,0
+MFIC.US,D,20120720,000000,7.24978,7.27683,7.12026,7.17602,2034731.2832669,0
+MFIC.US,D,20120723,000000,7.09285,7.17602,6.96571,7.14833,2486313.2096034,0
+MFIC.US,D,20120724,000000,7.15883,7.17602,6.92741,6.99249,1519031.9835714,0
+MFIC.US,D,20120725,000000,7.04724,7.11223,6.99249,7.01991,957026.60372177,0
+MFIC.US,D,20120726,000000,7.11223,7.18507,7.01123,7.08425,1058347.479872,0
+MFIC.US,D,20120727,000000,7.13928,7.31441,7.08462,7.2114,1436581.4504924,0
+MFIC.US,D,20120730,000000,7.2039,7.28579,7.17602,7.22265,923262.82487636,0
+MFIC.US,D,20120731,000000,7.2114,7.27683,7.04724,7.04724,1845265.2928871,0
+MFIC.US,D,20120801,000000,7.10226,7.23991,7.01123,7.01123,1910812.6023775,0
+MFIC.US,D,20120802,000000,6.98308,7.11223,6.93829,7.03864,1340970.4723298,0
+MFIC.US,D,20120803,000000,7.11223,7.24978,7.0753,7.23105,1210332.0762767,0
+MFIC.US,D,20120806,000000,7.24978,7.34138,7.13928,7.29558,1408377.6834448,0
+MFIC.US,D,20120807,000000,7.34138,7.37812,7.13928,7.23105,2319916.5637275,0
+MFIC.US,D,20120808,000000,7.13928,7.14833,6.90932,6.94623,3609623.7710438,0
+MFIC.US,D,20120809,000000,6.96571,7.02932,6.92741,6.98308,1166549.9920334,0
+MFIC.US,D,20120810,000000,6.97439,7.11223,6.96571,7.09285,1267021.8777949,0
+MFIC.US,D,20120813,000000,7.09285,7.17602,7.02932,7.13928,1124625.6212951,0
+MFIC.US,D,20120814,000000,7.13928,7.15883,7.04724,7.06542,2495273.559195,0
+MFIC.US,D,20120815,000000,7.06542,7.11223,7.03864,7.09285,1052029.2846472,0
+MFIC.US,D,20120816,000000,7.11223,7.13928,7.04724,7.10226,1454904.7636742,0
+MFIC.US,D,20120817,000000,7.12026,7.15883,7.06542,7.13032,1330639.2658349,0
+MFIC.US,D,20120820,000000,7.11223,7.13032,7.0753,7.12026,2351810.5944103,0
+MFIC.US,D,20120821,000000,7.17602,7.28579,7.15053,7.23105,1977516.3330546,0
+MFIC.US,D,20120822,000000,7.2039,7.34138,7.18507,7.32336,1676522.9828446,0
+MFIC.US,D,20120823,000000,7.26853,7.29558,7.15883,7.23991,1430194.3295016,0
+MFIC.US,D,20120824,000000,7.2039,7.29558,7.17602,7.25791,1042437.6625631,0
+MFIC.US,D,20120827,000000,7.30464,7.32336,7.2039,7.22265,1185817.4788045,0
+MFIC.US,D,20120828,000000,7.23991,7.43195,7.22265,7.35562,2183740.0370721,0
+MFIC.US,D,20120829,000000,7.3506,7.46148,7.34138,7.42428,1213303.542637,0
+MFIC.US,D,20120830,000000,7.40635,7.42428,7.34138,7.35855,875369.2639828,0
+MFIC.US,D,20120831,000000,7.40635,7.43195,7.29558,7.35855,1488985.8198555,0
+MFIC.US,D,20120904,000000,7.38606,7.51595,7.34138,7.43195,2206690.1290602,0
+MFIC.US,D,20120905,000000,7.47948,7.51595,7.41414,7.50571,2164639.9414472,0
+MFIC.US,D,20120906,000000,7.57098,7.6622,7.47948,7.52363,2607742.904495,0
+MFIC.US,D,20120907,000000,7.57098,7.59821,7.50571,7.51595,1178700.619941,0
+MFIC.US,D,20120910,000000,7.44201,7.54383,7.42428,7.51595,1809589.0975477,0
+MFIC.US,D,20120911,000000,7.52435,7.60909,7.47783,7.60068,1501446.0666808,0
+MFIC.US,D,20120912,000000,7.57966,7.61814,7.53368,7.60909,1347468.0933583,0
+MFIC.US,D,20120913,000000,7.60909,7.81676,7.57335,7.71348,2646555.7692214,0
+MFIC.US,D,20120914,000000,7.62783,7.85369,7.60068,7.80771,3192539.7376645,0
+MFIC.US,D,20120917,000000,7.77033,7.80771,7.68386,7.70388,1205400.0547921,0
+MFIC.US,D,20120918,000000,7.71348,7.72234,7.59127,7.60068,1418769.0632275,0
+MFIC.US,D,20120919,000000,7.61814,7.71348,7.59127,7.65653,1361410.7911842,0
+MFIC.US,D,20120920,000000,7.63825,7.69976,7.53368,7.56258,1551279.3955627,0
+MFIC.US,D,20120921,000000,7.64785,7.64785,7.4964,7.52435,2945979.1436483,0
+MFIC.US,D,20120924,000000,7.52435,7.57966,7.48725,7.55233,1249852.7976802,0
+MFIC.US,D,20120925,000000,7.57966,7.62783,7.25124,7.28059,2206810.4756358,0
+MFIC.US,D,20120926,000000,7.28872,7.36468,7.18571,7.22419,1315954.7954787,0
+MFIC.US,D,20120927,000000,7.22419,7.34585,7.22419,7.28059,1129430.7318451,0
+MFIC.US,D,20120928,000000,7.24376,7.42108,7.23232,7.41258,1885695.177967,0
+MFIC.US,D,20121001,000000,7.45919,7.46768,7.20546,7.28059,1793429.8346091,0
+MFIC.US,D,20121002,000000,7.30088,7.38387,7.26102,7.34585,1687370.5855552,0
+MFIC.US,D,20121003,000000,7.34585,7.38387,7.28872,7.31806,1278617.8173945,0
+MFIC.US,D,20121004,000000,7.37455,7.64785,7.33617,7.60452,2841830.1229688,0
+MFIC.US,D,20121005,000000,7.61814,7.71348,7.59127,7.62783,1578250.1572392,0
+MFIC.US,D,20121008,000000,7.57335,7.63825,7.53368,7.57335,864835.65642882,0
+MFIC.US,D,20121009,000000,7.57966,7.67499,7.50571,7.51595,2253617.6351686,0
+MFIC.US,D,20121010,000000,7.50571,7.57966,7.43122,7.44987,1133392.3223056,0
+MFIC.US,D,20121011,000000,7.4964,7.59127,7.45919,7.50571,1272040.330002,0
+MFIC.US,D,20121012,000000,7.50571,7.55233,7.30088,7.37455,1912162.6721451,0
+MFIC.US,D,20121015,000000,7.35736,7.41258,7.32336,7.38387,1623788.2074282,0
+MFIC.US,D,20121016,000000,7.43973,7.47783,7.34585,7.47783,830636.4417913,0
+MFIC.US,D,20121017,000000,7.51595,7.57335,7.43122,7.45919,1493671.6778898,0
+MFIC.US,D,20121018,000000,7.46768,7.57335,7.43122,7.53844,668553.67362473,0
+MFIC.US,D,20121019,000000,7.4964,7.54383,7.44987,7.46768,1058339.8214535,0
+MFIC.US,D,20121022,000000,7.47783,7.51504,7.40234,7.50571,837752.20659511,0
+MFIC.US,D,20121023,000000,7.43122,7.51431,7.33617,7.36468,913862.66325362,0
+MFIC.US,D,20121024,000000,7.30755,7.42108,7.30088,7.34585,1370680.7596933,0
+MFIC.US,D,20121025,000000,7.40234,7.45919,7.33617,7.44987,737132.62276333,0
+MFIC.US,D,20121026,000000,7.46768,7.48725,7.34585,7.43122,469054.06101006,0
+MFIC.US,D,20121031,000000,7.41258,7.49182,7.36468,7.47783,787499.85281763,0
+MFIC.US,D,20121101,000000,7.50571,7.68386,7.42108,7.61814,1953322.2950978,0
+MFIC.US,D,20121102,000000,7.63825,7.66612,7.43973,7.43973,1133672.4016091,0
+MFIC.US,D,20121105,000000,7.43122,7.51595,7.3922,7.4964,651267.52911362,0
+MFIC.US,D,20121106,000000,7.54383,7.57966,7.51595,7.57966,962572.39274246,0
+MFIC.US,D,20121107,000000,7.4964,7.54383,7.33617,7.35736,2266411.5702264,0
+MFIC.US,D,20121108,000000,7.45919,7.60909,7.30755,7.32784,2064883.5707812,0
+MFIC.US,D,20121109,000000,7.32784,7.33617,7.17684,7.26102,1367778.2190991,0
+MFIC.US,D,20121112,000000,7.30088,7.33617,7.23232,7.24376,1862673.9720935,0
+MFIC.US,D,20121113,000000,7.22419,7.28872,7.17684,7.17684,2008378.6653656,0
+MFIC.US,D,20121114,000000,7.21442,7.25124,6.81873,6.85228,4010260.8037626,0
+MFIC.US,D,20121115,000000,6.83792,7.16625,6.78162,7.12959,1970694.8703314,0
+MFIC.US,D,20121116,000000,7.11159,7.27081,6.96936,7.27081,3011594.284845,0
+MFIC.US,D,20121119,000000,7.33617,7.56787,7.28872,7.52435,2727687.9602663,0
+MFIC.US,D,20121120,000000,7.4964,7.59127,7.43506,7.50571,1611387.0398312,0
+MFIC.US,D,20121121,000000,7.52435,7.55233,7.46768,7.54383,1057192.1527452,0
+MFIC.US,D,20121123,000000,7.54383,7.56258,7.50571,7.55233,786777.77336337,0
+MFIC.US,D,20121126,000000,7.52435,7.60068,7.48725,7.59127,2036985.046412,0
+MFIC.US,D,20121127,000000,7.59127,7.68386,7.50654,7.66612,2214837.5922357,0
+MFIC.US,D,20121128,000000,7.61814,7.65653,7.53368,7.62783,1298694.9084023,0
+MFIC.US,D,20121129,000000,7.66612,7.70388,7.60452,7.63825,1887696.2133031,0
+MFIC.US,D,20121130,000000,7.68386,7.69336,7.60068,7.62783,1500408.8980101,0
+MFIC.US,D,20121203,000000,7.66612,7.69336,7.60909,7.62783,1116144.4698867,0
+MFIC.US,D,20121204,000000,7.61814,7.69336,7.59127,7.62783,1293928.0899445,0
+MFIC.US,D,20121205,000000,7.66612,7.74245,7.59127,7.61814,2191237.628739,0
+MFIC.US,D,20121206,000000,7.59127,7.77837,7.57966,7.76081,1806144.9973629,0
+MFIC.US,D,20121207,000000,7.77033,7.77033,7.68386,7.72234,1179444.5805908,0
+MFIC.US,D,20121210,000000,7.73111,7.81676,7.71759,7.80771,1198073.1364509,0
+MFIC.US,D,20121211,000000,7.82571,7.85369,7.76081,7.78869,2220638.297185,0
+MFIC.US,D,20121212,000000,7.80771,7.83559,7.76081,7.77033,2453713.5103631,0
+MFIC.US,D,20121213,000000,7.76081,7.82571,7.73111,7.78869,1935607.2791533,0
+MFIC.US,D,20121214,000000,7.74949,7.93248,7.71027,7.88413,1886659.0446325,0
+MFIC.US,D,20121217,000000,7.94317,7.94317,7.84638,7.90295,1975654.2433105,0
+MFIC.US,D,20121218,000000,7.91364,8.03841,7.88413,8.01912,1359228.1419248,0
+MFIC.US,D,20121219,000000,8.00057,8.17386,7.95221,8.11583,2089802.9703717,0
+MFIC.US,D,20121220,000000,8.1352,8.27898,8.07717,8.16381,3801579.841481,0
+MFIC.US,D,20121221,000000,8.11583,8.16381,8.0098,8.14453,4350321.9346275,0
+MFIC.US,D,20121224,000000,8.14453,8.24095,8.0098,8.05779,728259.79795414,0
+MFIC.US,D,20121226,000000,8.04856,8.14453,8.03429,8.07717,1100858.266652,0
+MFIC.US,D,20121227,000000,8.01912,8.12515,7.95221,8.0098,1577402.2609104,0
+MFIC.US,D,20121228,000000,7.9917,8.01912,7.93248,7.98009,871445.96561466,0
+MFIC.US,D,20121231,000000,8.16463,8.30238,8.11583,8.26527,1721858.6319745,0
+MFIC.US,D,20130102,000000,8.19827,8.27295,8.12515,8.1831,2276626.8063847,0
+MFIC.US,D,20130103,000000,8.20165,8.20165,8.11583,8.14453,1778963.0821489,0
+MFIC.US,D,20130104,000000,8.21263,8.35777,8.14453,8.29808,3263372.4499483,0
+MFIC.US,D,20130107,000000,8.27898,8.38711,8.24095,8.30923,1401289.2701355,0
+MFIC.US,D,20130108,000000,8.31014,8.43382,8.27039,8.43382,1796588.3851917,0
+MFIC.US,D,20130109,000000,8.43382,8.63674,8.38711,8.62787,3104612.341331,0
+MFIC.US,D,20130110,000000,8.64569,8.73078,8.5478,8.63674,3828928.0537812,0
+MFIC.US,D,20130111,000000,8.65629,8.67504,8.56022,8.59761,1875814.7241012,0
+MFIC.US,D,20130114,000000,8.60647,8.66433,8.56022,8.58957,2062475.5452072,0
+MFIC.US,D,20130115,000000,8.39405,8.51133,8.21263,8.45347,2336471.876306,0
+MFIC.US,D,20130116,000000,8.42431,8.49259,8.41389,8.44333,1381413.486127,0
+MFIC.US,D,20130117,000000,8.49259,8.56909,8.39405,8.56022,1809049.7260765,0
+MFIC.US,D,20130118,000000,8.5211,8.61717,8.47303,8.57805,1334053.8264058,0
+MFIC.US,D,20130122,000000,8.60647,8.64569,8.56022,8.64569,1565016.4101502,0
+MFIC.US,D,20130123,000000,8.65629,8.65629,8.57805,8.65629,1441535.3531726,0
+MFIC.US,D,20130124,000000,8.64569,8.67504,8.53975,8.57805,1219370.1041126,0
+MFIC.US,D,20130125,000000,8.58957,8.61717,8.46325,8.49259,1477874.5487381,0
+MFIC.US,D,20130128,000000,8.49259,8.52998,8.43382,8.50237,1802274.213864,0
+MFIC.US,D,20130129,000000,8.52998,8.61717,8.46325,8.61717,1535524.9347425,0
+MFIC.US,D,20130130,000000,8.63674,8.64569,8.50237,8.53975,1376053.6872689,0
+MFIC.US,D,20130131,000000,8.78836,8.97574,8.72073,8.89623,1847236.7886092,0
+MFIC.US,D,20130201,000000,8.70336,8.73078,8.62787,8.67056,2004870.0156539,0
+MFIC.US,D,20130204,000000,8.64569,8.68417,8.57805,8.60647,1256924.8000929,0
+MFIC.US,D,20130205,000000,8.65629,8.73627,8.60647,8.68417,1420901.3857372,0
+MFIC.US,D,20130206,000000,8.57805,8.57805,8.00221,8.08722,5517558.9962022,0
+MFIC.US,D,20130207,000000,8.03,8.04856,7.81676,7.93248,5549537.2694879,0
+MFIC.US,D,20130208,000000,7.92435,8.07717,7.92435,7.98009,2357895.754902,0
+MFIC.US,D,20130211,000000,8.00057,8.05779,7.91364,8.03,1973745.1089959,0
+MFIC.US,D,20130212,000000,8.04856,8.1352,8.00057,8.0098,1612032.5351009,0
+MFIC.US,D,20130213,000000,8.0098,8.10659,8.00057,8.09562,1679677.1571881,0
+MFIC.US,D,20130214,000000,8.07717,8.23155,8.04856,8.22277,1414750.5816586,0
+MFIC.US,D,20130215,000000,8.27898,8.29808,8.16381,8.23155,2225397.4572244,0
+MFIC.US,D,20130219,000000,8.24095,8.42431,8.22277,8.29114,2508883.6628479,0
+MFIC.US,D,20130220,000000,8.29114,8.32834,8.08722,8.09562,1648038.0424338,0
+MFIC.US,D,20130221,000000,8.09562,8.09562,7.92435,7.93248,1934396.1549777,0
+MFIC.US,D,20130222,000000,8.01912,8.13859,8.00057,8.09562,2603688.3189533,0
+MFIC.US,D,20130225,000000,8.17386,8.24095,8.00057,8.0098,1711199.2075459,0
+MFIC.US,D,20130226,000000,8.01912,8.11583,7.9917,8.09562,1171537.8105666,0
+MFIC.US,D,20130227,000000,8.09562,8.27039,8.08722,8.25137,1487921.2996904,0
+MFIC.US,D,20130228,000000,8.61004,8.66881,8.53089,8.5914,2166266.8083389,0
+MFIC.US,D,20130301,000000,8.32834,8.39405,8.21263,8.36554,1836298.378937,0
+MFIC.US,D,20130304,000000,8.36554,8.43382,8.29114,8.40612,1562255.0032675,0
+MFIC.US,D,20130305,000000,8.46325,8.49259,8.41389,8.47303,1784199.2522521,0
+MFIC.US,D,20130306,000000,8.47303,8.5264,8.38711,8.43382,1287225.8797371,0
+MFIC.US,D,20130307,000000,8.45347,8.48281,8.38711,8.43382,1115129.1824116,0
+MFIC.US,D,20130308,000000,8.47303,8.5478,8.41389,8.46325,1422758.0051825,0
+MFIC.US,D,20130311,000000,8.48281,8.52998,8.45347,8.50237,1143590.0535073,0
+MFIC.US,D,20130312,000000,8.45347,8.50237,8.35777,8.42431,1402617.4587075,0
+MFIC.US,D,20130313,000000,8.45347,8.48281,8.38711,8.47303,1655700.8371272,0
+MFIC.US,D,20130314,000000,8.50237,8.53975,8.44333,8.5211,1418410.21162,0
+MFIC.US,D,20130315,000000,8.5211,8.53354,8.29114,8.41389,2392964.7470641,0
+MFIC.US,D,20130318,000000,8.36554,8.42431,8.31014,8.33784,1605267.9634862,0
+MFIC.US,D,20130319,000000,8.3776,8.45612,8.20092,8.23758,2182779.4525861,0
+MFIC.US,D,20130320,000000,8.3085,8.3776,8.26875,8.31792,1147808.7480159,0
+MFIC.US,D,20130321,000000,8.27733,8.38802,8.23758,8.34735,1175975.317031,0
+MFIC.US,D,20130322,000000,8.3776,8.40786,8.31792,8.3776,1042602.8655898,0
+MFIC.US,D,20130325,000000,8.42687,8.46507,8.34735,8.43555,1083854.389564,0
+MFIC.US,D,20130326,000000,8.26875,8.38802,8.15037,8.24873,3622317.0526019,0
+MFIC.US,D,20130327,000000,8.20924,8.32834,8.15037,8.28858,1958376.8512776,0
+MFIC.US,D,20130328,000000,8.31792,8.34735,8.20924,8.24873,1679729.6720574,0
+MFIC.US,D,20130401,000000,8.24873,8.28858,8.15037,8.16966,1297147.9078745,0
+MFIC.US,D,20130402,000000,8.21939,8.33784,8.21939,8.3127,1147853.6044669,0
+MFIC.US,D,20130403,000000,8.33784,8.33784,8.0948,8.11079,2037212.6108461,0
+MFIC.US,D,20130404,000000,8.18063,8.3085,8.11079,8.19325,2398118.8626838,0
+MFIC.US,D,20130405,000000,8.0906,8.18987,8.02168,8.15961,1911362.9144465,0
+MFIC.US,D,20130408,000000,8.20924,8.3085,8.15037,8.23758,1216745.4547023,0
+MFIC.US,D,20130409,000000,8.2288,8.31792,8.18063,8.20924,1536497.5538862,0
+MFIC.US,D,20130410,000000,8.25833,8.40786,8.23758,8.38802,1428951.4775923,0
+MFIC.US,D,20130411,000000,8.38802,8.38802,8.24873,8.26875,2121794.3723748,0
+MFIC.US,D,20130412,000000,8.20924,8.24873,8.13859,8.18063,1436329.8167432,0
+MFIC.US,D,20130415,000000,8.15961,8.15961,7.94399,7.95221,2454208.0253831,0
+MFIC.US,D,20130416,000000,8.062,8.13191,7.9939,8.13191,1856199.3263203,0
+MFIC.US,D,20130417,000000,8.10157,8.12003,7.89482,8.00221,1895813.042805,0
+MFIC.US,D,20130418,000000,8.062,8.13191,8.01154,8.04179,1745917.0065187,0
+MFIC.US,D,20130419,000000,8.05194,8.20092,8.04179,8.18987,997750.79088235,0
+MFIC.US,D,20130422,000000,8.23758,8.29717,8.0906,8.26875,1231638.8904763,0
+MFIC.US,D,20130423,000000,8.32834,8.35777,8.2288,8.3085,1461404.5728223,0
+MFIC.US,D,20130424,000000,8.33784,8.35777,8.26875,8.31792,1456508.6553105,0
+MFIC.US,D,20130425,000000,8.34735,8.47659,8.31792,8.41645,1485712.3929962,0
+MFIC.US,D,20130426,000000,8.42687,8.52558,8.34735,8.51571,2737093.5921879,0
+MFIC.US,D,20130429,000000,8.49441,8.61453,8.47659,8.60291,1748932.2352701,0
+MFIC.US,D,20130430,000000,8.84412,8.91542,8.7838,8.91542,1796333.4692631,0
+MFIC.US,D,20130501,000000,8.70245,8.72439,8.48464,8.48464,2166276.6548769,0
+MFIC.US,D,20130502,000000,8.49441,8.65364,8.47659,8.65364,882429.23173787,0
+MFIC.US,D,20130503,000000,8.74176,8.79111,8.60291,8.65364,1184729.983384,0
+MFIC.US,D,20130506,000000,8.6732,8.68297,8.56562,8.60291,964282.40817732,0
+MFIC.US,D,20130507,000000,8.59496,8.65364,8.52998,8.6243,1435943.6136412,0
+MFIC.US,D,20130508,000000,8.57357,8.71251,8.48464,8.71251,1089539.1241765,0
+MFIC.US,D,20130509,000000,8.6732,8.70245,8.58518,8.6243,4094583.2731235,0
+MFIC.US,D,20130510,000000,8.6243,8.65364,8.56022,8.61453,1155577.6665078,0
+MFIC.US,D,20130513,000000,8.64295,8.73078,8.57357,8.6732,1575530.3246281,0
+MFIC.US,D,20130514,000000,8.72439,8.80117,8.69331,8.75363,1775299.0759486,0
+MFIC.US,D,20130515,000000,8.3957,8.56562,8.35777,8.55492,24580772.771983,0
+MFIC.US,D,20130516,000000,8.53354,8.61453,8.47659,8.61453,5023132.5948529,0
+MFIC.US,D,20130517,000000,8.6243,8.63316,8.52558,8.61453,2869490.1423062,0
+MFIC.US,D,20130520,000000,8.6243,8.70245,8.60291,8.69331,3085248.5772993,0
+MFIC.US,D,20130521,000000,8.63316,8.69331,8.61453,8.64295,2333144.8405177,0
+MFIC.US,D,20130522,000000,8.59496,8.70245,8.3957,8.42687,3413549.6595978,0
+MFIC.US,D,20130523,000000,8.3957,8.72439,8.23411,8.54871,3676989.4078872,0
+MFIC.US,D,20130524,000000,8.53354,8.56562,8.35777,8.46507,2029602.331022,0
+MFIC.US,D,20130528,000000,8.7838,8.88434,8.5211,8.5211,2976187.2282113,0
+MFIC.US,D,20130529,000000,8.45968,8.50064,8.32834,8.43035,3659510.708855,0
+MFIC.US,D,20130530,000000,8.21939,8.32834,8.16966,8.25833,2380505.5942987,0
+MFIC.US,D,20130531,000000,8.44762,8.4882,8.33346,8.38547,5391975.1563289,0
+MFIC.US,D,20130603,000000,8.20092,8.21939,7.94399,8.03585,4565543.186269,0
+MFIC.US,D,20130604,000000,8.22716,8.33876,8.02415,8.07469,2923178.9378501,0
+MFIC.US,D,20130605,000000,8.08547,8.0906,7.95386,8.05523,3516740.2839106,0
+MFIC.US,D,20130606,000000,8.07469,8.17634,7.87178,8.08547,4808039.3482056,0
+MFIC.US,D,20130607,000000,8.18648,8.27642,8.11583,8.16546,2193534.0602154,0
+MFIC.US,D,20130610,000000,8.17634,8.27642,8.14608,8.24708,1634780.2260297,0
+MFIC.US,D,20130611,000000,8.21674,8.24708,8.10569,8.12589,2523347.1331287,0
+MFIC.US,D,20130612,000000,8.15714,8.19663,7.96455,8.12589,3386410.4127153,0
+MFIC.US,D,20130613,000000,8.07469,8.16546,8.03503,8.15714,2935563.6945505,0
+MFIC.US,D,20130614,000000,8.24708,8.27642,8.14608,8.20586,1713065.6735293,0
+MFIC.US,D,20130617,000000,8.03173,8.10157,7.89482,7.91273,3168731.9028096,0
+MFIC.US,D,20130618,000000,7.92435,8.05523,7.90213,8.03503,2107235.7188933,0
+MFIC.US,D,20130619,000000,8.05523,8.06538,7.86356,7.89391,2194535.1249135,0
+MFIC.US,D,20130620,000000,7.80113,7.94399,7.65104,7.70478,3474659.4626238,0
+MFIC.US,D,20130621,000000,7.7303,7.85286,7.59053,7.65104,3856397.706717,0
+MFIC.US,D,20130624,000000,7.57884,7.59053,7.36697,7.45763,2793670.7055489,0
+MFIC.US,D,20130625,000000,7.56961,7.65973,7.46768,7.58423,2040903.9685411,0
+MFIC.US,D,20130626,000000,7.65973,7.77599,7.61896,7.67023,1623779.45495,0
+MFIC.US,D,20130627,000000,7.69025,7.8332,7.65104,7.8332,1723279.8156276,0
+MFIC.US,D,20130628,000000,7.82251,7.87178,7.74949,7.8332,2238847.8281497,0
+MFIC.US,D,20130701,000000,7.82251,7.96455,7.82251,7.89391,1635083.2805885,0
+MFIC.US,D,20130702,000000,7.91273,8.02415,7.79199,7.90213,4941878.9631726,0
+MFIC.US,D,20130703,000000,7.89391,7.94399,7.80113,7.87178,691323.2457491,0
+MFIC.US,D,20130705,000000,8.09398,8.09398,7.82251,8.02415,2700774.0896984,0
+MFIC.US,D,20130708,000000,8.02415,8.09398,7.97443,8.08547,2290678.9101886,0
+MFIC.US,D,20130709,000000,8.10569,8.24708,8.05523,8.16546,3813036.8354886,0
+MFIC.US,D,20130710,000000,8.18648,8.18648,8.08547,8.17634,1093711.8681744,0
+MFIC.US,D,20130711,000000,8.23575,8.29717,8.15714,8.23228,4492984.0476538,0
+MFIC.US,D,20130712,000000,8.24708,8.26691,8.15714,8.23575,1134250.0651725,0
+MFIC.US,D,20130715,000000,8.25833,8.32834,8.20586,8.29717,1248001.6485338,0
+MFIC.US,D,20130716,000000,8.31792,8.33876,8.23575,8.26691,1079560.2049306,0
+MFIC.US,D,20130717,000000,8.31792,8.34132,8.2118,8.27642,1484859.0263685,0
+MFIC.US,D,20130718,000000,8.32834,8.45018,8.26691,8.29717,2018652.980752,0
+MFIC.US,D,20130719,000000,8.32834,8.38885,8.25833,8.33876,978308.25454646,0
+MFIC.US,D,20130722,000000,8.32834,8.40959,8.28419,8.33876,1379696.9063336,0
+MFIC.US,D,20130723,000000,8.33876,8.42084,8.29717,8.36636,1388361.8597847,0
+MFIC.US,D,20130724,000000,8.38885,8.38885,8.18648,8.25137,1548909.6620811,0
+MFIC.US,D,20130725,000000,8.21674,8.35942,8.21674,8.33876,1430739.1712717,0
+MFIC.US,D,20130726,000000,8.3085,8.35942,8.22716,8.33876,829999.69899982,0
+MFIC.US,D,20130729,000000,8.29717,8.31792,8.15714,8.20586,1285413.022683,0
+MFIC.US,D,20130730,000000,8.25833,8.27642,8.13603,8.22716,1632209.1855486,0
+MFIC.US,D,20130731,000000,8.24708,8.27642,8.09398,8.22716,1164638.6695991,0
+MFIC.US,D,20130801,000000,8.29717,8.35942,8.22716,8.27213,2274148.7609849,0
+MFIC.US,D,20130802,000000,8.23575,8.35942,8.21674,8.28858,788007.49655516,0
+MFIC.US,D,20130805,000000,8.23575,8.27642,8.12589,8.19663,1195811.7148874,0
+MFIC.US,D,20130806,000000,8.19663,8.21674,8.05523,8.06538,1430803.7207985,0
+MFIC.US,D,20130807,000000,8.06538,8.06538,7.93329,8.02415,1377606.1580956,0
+MFIC.US,D,20130808,000000,8.13603,8.34826,8.05523,8.15202,2382625.8821507,0
+MFIC.US,D,20130809,000000,8.14608,8.24708,8.13941,8.16546,936565.49773146,0
+MFIC.US,D,20130812,000000,8.15714,8.24708,8.11583,8.19663,1505952.4989111,0
+MFIC.US,D,20130813,000000,8.18648,8.19663,8.11583,8.14608,1004563.5011273,0
+MFIC.US,D,20130814,000000,8.11583,8.15714,8.05523,8.07469,1718589.5813543,0
+MFIC.US,D,20130815,000000,8.03503,8.07469,7.82251,7.92435,2774173.4662241,0
+MFIC.US,D,20130816,000000,7.90213,8.03503,7.90213,7.94399,1165711.9422425,0
+MFIC.US,D,20130819,000000,7.96455,8.02415,7.85286,7.86356,891182.80403113,0
+MFIC.US,D,20130820,000000,7.89391,8.09398,7.86356,8.07469,1666367.9199742,0
+MFIC.US,D,20130821,000000,8.06538,8.06948,7.91273,7.93329,1643633.3577629,0
+MFIC.US,D,20130822,000000,7.95386,8.12589,7.95386,8.08547,1000080.0441522,0
+MFIC.US,D,20130823,000000,8.08547,8.13264,8.02415,8.06538,1589782.6413716,0
+MFIC.US,D,20130826,000000,8.07469,8.14608,8.046,8.08547,1079060.2196115,0
+MFIC.US,D,20130827,000000,8.02415,8.06538,7.95386,7.9843,1543494.0661741,0
+MFIC.US,D,20130828,000000,8.00395,8.03503,7.95386,7.9843,1046702.3075824,0
+MFIC.US,D,20130829,000000,7.9939,8.12424,7.9843,8.08547,1190130.2624542,0
+MFIC.US,D,20130830,000000,8.08547,8.10569,7.96455,7.9843,2018087.3518462,0
+MFIC.US,D,20130903,000000,8.08547,8.12589,7.84638,7.8981,3001853.8706311,0
+MFIC.US,D,20130904,000000,7.90798,8.07286,7.8981,8.04262,1284709.542245,0
+MFIC.US,D,20130905,000000,8.04262,8.08547,8.01062,8.02168,1128411.0681309,0
+MFIC.US,D,20130906,000000,8.02506,8.23666,7.9939,8.19753,2466696.7177626,0
+MFIC.US,D,20130909,000000,8.21674,8.39835,8.19663,8.37934,2513208.4811551,0
+MFIC.US,D,20130910,000000,8.39835,8.5211,8.38885,8.5211,2419236.4045416,0
+MFIC.US,D,20130911,000000,8.43035,8.61625,8.42084,8.57184,3008747.5412996,0
+MFIC.US,D,20130912,000000,8.59312,8.59312,8.42084,8.43035,2391446.1920905,0
+MFIC.US,D,20130913,000000,8.43035,8.46947,8.37852,8.45968,1669432.3814157,0
+MFIC.US,D,20130916,000000,8.52998,8.56206,8.45968,8.46947,1584678.8525017,0
+MFIC.US,D,20130917,000000,8.46947,8.58071,8.45109,8.56206,2341190.5561337,0
+MFIC.US,D,20130918,000000,8.53975,8.6243,8.50776,8.60209,1926281.5135956,0
+MFIC.US,D,20130919,000000,8.6127,8.6127,8.50776,8.52998,1365561.6539865,0
+MFIC.US,D,20130920,000000,8.54871,8.56206,8.39405,8.42687,2610888.3263602,0
+MFIC.US,D,20130923,000000,8.39405,8.44762,8.34132,8.40703,1284513.7055445,0
+MFIC.US,D,20130924,000000,8.38547,8.43555,8.34132,8.39405,1160326.9800093,0
+MFIC.US,D,20130925,000000,8.42687,8.57449,8.39489,8.53975,1957247.7815855,0
+MFIC.US,D,20130926,000000,8.54871,8.6127,8.49972,8.53975,1464254.5985471,0
+MFIC.US,D,20130927,000000,8.4882,8.56206,8.45703,8.49972,1315076.2654761,0
+MFIC.US,D,20130930,000000,8.44762,8.50776,8.38547,8.44762,1951021.4873822,0
+MFIC.US,D,20131001,000000,8.46589,8.59404,8.43555,8.56206,2449655.6426421,0
+MFIC.US,D,20131002,000000,8.60209,8.60209,8.46589,8.4882,947482.02620816,0
+MFIC.US,D,20131003,000000,8.49972,8.49972,8.35512,8.45703,1555143.6147028,0
+MFIC.US,D,20131004,000000,8.50776,8.60209,8.46589,8.53975,2608375.2710474,0
+MFIC.US,D,20131007,000000,8.4882,8.52998,8.39405,8.42687,1390442.7614847,0
+MFIC.US,D,20131008,000000,8.44762,8.45703,8.34132,8.34132,1297336.0861566,0
+MFIC.US,D,20131009,000000,8.35512,8.46589,8.34132,8.39405,1095404.3786527,0
+MFIC.US,D,20131010,000000,8.46589,8.58071,8.44762,8.54871,1722799.5233847,0
+MFIC.US,D,20131011,000000,8.53975,8.69697,8.52998,8.68509,1944751.4307877,0
+MFIC.US,D,20131014,000000,8.65546,8.66433,8.56206,8.65546,1484075.6795666,0
+MFIC.US,D,20131015,000000,8.63316,8.63316,8.49972,8.5202,1179719.1895954,0
+MFIC.US,D,20131016,000000,8.56206,8.68509,8.5202,8.65546,1484807.6055589,0
+MFIC.US,D,20131017,000000,8.6243,8.78929,8.57184,8.73627,1301193.740938,0
+MFIC.US,D,20131018,000000,8.73627,8.8103,8.72804,8.79842,1488181.6859178,0
+MFIC.US,D,20131021,000000,8.77923,8.85143,8.77923,8.78929,1627326.3967541,0
+MFIC.US,D,20131022,000000,8.8103,8.90171,8.78929,8.87246,1839870.484116,0
+MFIC.US,D,20131023,000000,8.85143,8.9337,8.85143,8.88252,1943054.5440702,0
+MFIC.US,D,20131024,000000,8.91359,8.94375,8.86148,8.90171,1326186.4425336,0
+MFIC.US,D,20131025,000000,8.9337,8.94375,8.86148,8.89256,1566541.5294824,0
+MFIC.US,D,20131028,000000,8.86148,8.94375,8.8295,8.92455,1549451.2216717,0
+MFIC.US,D,20131029,000000,8.9337,8.95564,8.87246,8.95564,1816137.0453261,0
+MFIC.US,D,20131030,000000,8.82127,8.95564,8.82127,8.89256,1107261.7985396,0
+MFIC.US,D,20131031,000000,8.89256,8.94375,8.84047,8.84687,1749842.4930065,0
+MFIC.US,D,20131101,000000,8.8295,8.87246,8.66433,8.82127,2065839.7790282,0
+MFIC.US,D,20131104,000000,8.84047,8.89256,8.77923,8.86148,1532019.56721,0
+MFIC.US,D,20131105,000000,8.84047,8.92455,8.78929,8.8295,1188699.2322629,0
+MFIC.US,D,20131106,000000,8.89256,8.9337,8.8295,8.90171,944105.7577296,0
+MFIC.US,D,20131107,000000,8.91359,8.9337,8.72804,8.72804,1447272.6026546,0
+MFIC.US,D,20131108,000000,8.86148,8.94375,8.77923,8.89256,2193971.6841272,0
+MFIC.US,D,20131111,000000,8.89256,8.94375,8.85143,8.9337,1018082.7978187,0
+MFIC.US,D,20131112,000000,8.91359,8.99677,8.88252,8.94375,1250639.4266615,0
+MFIC.US,D,20131113,000000,8.91359,8.99677,8.86148,8.99677,1086518.4251263,0
+MFIC.US,D,20131114,000000,8.99677,9.03698,8.95564,9.02693,888433.43180604,0
+MFIC.US,D,20131115,000000,9.01779,9.15215,8.99677,9.14118,2166276.6548769,0
+MFIC.US,D,20131118,000000,9.16129,9.20425,9.12016,9.16129,1692250.0921704,0
+MFIC.US,D,20131119,000000,9.18415,9.2143,9.10005,9.12016,1088561.0347339,0
+MFIC.US,D,20131120,000000,9.15215,9.25544,9.09092,9.17134,2994602.4424146,0
+MFIC.US,D,20131121,000000,9.22436,9.24446,9.15215,9.18415,1304090.8112332,0
+MFIC.US,D,20131122,000000,9.18415,9.24446,9.1229,9.2143,1421276.6482414,0
+MFIC.US,D,20131125,000000,9.22436,9.28743,9.12016,9.14118,2256397.6410676,0
+MFIC.US,D,20131126,000000,9.17134,9.19328,9.10005,9.16129,1252566.0659326,0
+MFIC.US,D,20131127,000000,9.19328,9.26823,9.16129,9.23533,1401927.1069868,0
+MFIC.US,D,20131129,000000,9.28743,9.35963,9.22436,9.34958,986384.6038364,0
+MFIC.US,D,20131202,000000,9.2143,9.37883,9.15215,9.17134,1281608.9768308,0
+MFIC.US,D,20131203,000000,9.13113,9.23533,9.02693,9.11102,1215992.7415742,0
+MFIC.US,D,20131204,000000,9.11102,9.14118,8.98762,9.11102,1011159.587536,0
+MFIC.US,D,20131205,000000,9.09092,9.10005,9.00499,9.05892,994273.86890409,0
+MFIC.US,D,20131206,000000,9.11102,9.20425,9.11102,9.15215,1026793.7017806,0
+MFIC.US,D,20131209,000000,9.18415,9.22436,9.11102,9.18415,1411540.6102664,0
+MFIC.US,D,20131210,000000,9.17134,9.17134,9.03698,9.10005,1659734.6355331,0
+MFIC.US,D,20131211,000000,9.13113,9.16129,8.96478,8.97483,1313641.9531055,0
+MFIC.US,D,20131212,000000,9.00499,9.09092,8.94375,8.95564,1071669.8458031,0
+MFIC.US,D,20131213,000000,8.97483,9.02693,8.82127,8.96478,1596739.7675074,0
+MFIC.US,D,20131216,000000,9.03698,9.11102,8.94375,9.02327,1400880.0917782,0
+MFIC.US,D,20131217,000000,9.00408,9.10188,8.90993,9.04886,1680897.0338418,0
+MFIC.US,D,20131218,000000,9.08085,9.14392,9.01779,9.02693,2726518.4103624,0
+MFIC.US,D,20131219,000000,9.02693,9.04886,8.89074,8.89074,1581158.1681323,0
+MFIC.US,D,20131220,000000,8.94283,9.06075,8.9209,8.99585,2462026.1765652,0
+MFIC.US,D,20131223,000000,9.01779,9.10188,9.01779,9.10188,1456632.2840655,0
+MFIC.US,D,20131224,000000,9.11375,9.13387,9.09092,9.1229,565404.62358346,0
+MFIC.US,D,20131226,000000,9.13387,9.175,9.04886,9.06075,775574.60122452,0
+MFIC.US,D,20131227,000000,9.10188,9.10188,8.99585,9.02693,806933.63667527,0
+MFIC.US,D,20131230,000000,9.02693,9.06898,8.98672,8.98672,1119149.8521002,0
+MFIC.US,D,20131231,000000,8.97391,9.08085,8.97391,8.99585,1293263.9956584,0
+MFIC.US,D,20140102,000000,8.99585,8.99585,8.89074,8.93278,1126139.8000294,0
+MFIC.US,D,20140103,000000,8.93278,9.06898,8.93278,9.02693,1335913.7280304,0
+MFIC.US,D,20140106,000000,9.10188,9.1229,9.00408,9.04886,1352464.6643698,0
+MFIC.US,D,20140107,000000,9.06075,9.1229,9.03698,9.08085,1522715.6828478,0
+MFIC.US,D,20140108,000000,9.06075,9.08085,8.98672,9.08085,1311553.3929871,0
+MFIC.US,D,20140109,000000,9.09092,9.1558,9.02693,9.1229,1813343.9107098,0
+MFIC.US,D,20140110,000000,9.175,9.18688,9.04886,9.16586,949469.93282695,0
+MFIC.US,D,20140113,000000,9.16586,9.23989,9.08085,9.11375,1417132.3497979,0
+MFIC.US,D,20140114,000000,9.11375,9.21887,9.10188,9.18688,1102845.0792111,0
+MFIC.US,D,20140115,000000,9.21887,9.48397,9.19694,9.46016,2800424.3365657,0
+MFIC.US,D,20140116,000000,9.40807,9.47386,9.39894,9.46016,1404087.8750507,0
+MFIC.US,D,20140117,000000,9.43001,9.49313,9.40807,9.48397,1124336.7895132,0
+MFIC.US,D,20140121,000000,9.62103,9.64295,9.45289,9.54792,1657515.8823009,0
+MFIC.US,D,20140122,000000,9.51684,9.60007,9.48397,9.55709,1758382.7236428,0
+MFIC.US,D,20140123,000000,9.54792,9.57994,9.50314,9.53601,1550616.3953366,0
+MFIC.US,D,20140124,000000,9.54792,9.54792,9.34593,9.37608,1805421.8238487,0
+MFIC.US,D,20140127,000000,9.42088,9.44007,9.20699,9.23989,1016209.7674767,0
+MFIC.US,D,20140128,000000,9.30297,9.31394,9.20699,9.23989,1841624.261942,0
+MFIC.US,D,20140129,000000,9.175,9.24995,8.96386,9.00408,2503480.1015986,0
+MFIC.US,D,20140130,000000,9.09092,9.18688,9.00408,9.14392,1093883.6355597,0
+MFIC.US,D,20140131,000000,8.99585,9.06898,8.87886,8.95381,1399129.5961314,0
+MFIC.US,D,20140203,000000,8.96386,8.96386,8.60209,8.63408,4134121.4994837,0
+MFIC.US,D,20140204,000000,8.74084,8.7838,8.64477,8.72164,1851510.1861067,0
+MFIC.US,D,20140205,000000,8.75272,8.77283,8.61901,8.70794,1501790.6955111,0
+MFIC.US,D,20140206,000000,8.90993,9.01779,8.79476,8.86697,1376507.7220772,0
+MFIC.US,D,20140207,000000,8.87886,8.9209,8.82584,8.87886,1139575.9481776,0
+MFIC.US,D,20140210,000000,8.84778,8.9209,8.8039,8.90993,1330289.1667056,0
+MFIC.US,D,20140211,000000,8.9209,9.22892,8.89988,9.16586,2534555.7755664,0
+MFIC.US,D,20140212,000000,9.21887,9.40807,9.175,9.3898,3749221.4226286,0
+MFIC.US,D,20140213,000000,9.33588,9.55709,9.29382,9.49313,2545004.0464577,0
+MFIC.US,D,20140214,000000,9.50314,9.61187,9.45289,9.55709,2621392.3943001,0
+MFIC.US,D,20140218,000000,9.61187,9.68414,9.57994,9.59091,2057610.2613692,0
+MFIC.US,D,20140219,000000,9.59091,9.61187,9.39894,9.43001,2280923.1791376,0
+MFIC.US,D,20140220,000000,9.46016,9.52506,9.42088,9.45289,1951517.0964621,0
+MFIC.US,D,20140221,000000,9.49313,9.55709,9.46016,9.49313,1224554.8534061,0
+MFIC.US,D,20140224,000000,9.55709,9.77097,9.53601,9.70699,2164425.5057304,0
+MFIC.US,D,20140225,000000,9.18688,9.22892,8.98672,9.10188,25168265.368449,0
+MFIC.US,D,20140226,000000,9.14392,9.23989,9.06075,9.11375,6198972.2484714,0
+MFIC.US,D,20140227,000000,9.1229,9.18688,9.08085,9.1558,5068028.4319516,0
+MFIC.US,D,20140228,000000,9.175,9.175,9.03698,9.08085,35853941.761441,0
+MFIC.US,D,20140303,000000,9.04886,9.31394,9.04886,9.27098,6282453.3858622,0
+MFIC.US,D,20140304,000000,9.28194,9.35781,9.175,9.19694,5726375.6218963,0
+MFIC.US,D,20140305,000000,9.175,9.27098,9.13387,9.18688,3345267.2006593,0
+MFIC.US,D,20140306,000000,9.18688,9.28194,9.175,9.21887,2502251.4724665,0
+MFIC.US,D,20140307,000000,9.26183,9.27098,9.10644,9.1229,3103576.2667202,0
+MFIC.US,D,20140310,000000,9.11375,9.19694,9.06898,9.175,1820990.2945066,0
+MFIC.US,D,20140311,000000,9.1558,9.20699,9.06898,9.08085,1734341.854055,0
+MFIC.US,D,20140312,000000,9.03698,9.13387,9.03698,9.06898,2676193.8486394,0
+MFIC.US,D,20140313,000000,9.13387,9.14392,9.00408,9.00408,2728792.9606432,0
+MFIC.US,D,20140314,000000,9.00408,9.06075,8.96386,8.99585,1696589.1332546,0
+MFIC.US,D,20140317,000000,9.06075,9.1229,8.96386,8.97391,2561876.6363722,0
+MFIC.US,D,20140318,000000,9.01779,9.04886,8.96386,9.01779,2676163.2149656,0
+MFIC.US,D,20140319,000000,9.06989,9.13661,8.98489,9.06075,3901828.5390477,0
+MFIC.US,D,20140320,000000,9.08177,9.11559,8.99585,8.99585,3150757.5946975,0
+MFIC.US,D,20140321,000000,9.0379,9.04886,8.82311,8.95198,6785071.0127782,0
+MFIC.US,D,20140324,000000,8.95198,9.0379,8.90719,8.99585,2594303.4741675,0
+MFIC.US,D,20140325,000000,9.01779,9.06989,8.98489,9.0379,2071004.8352458,0
+MFIC.US,D,20140326,000000,9.10279,9.17957,8.96295,8.98489,2701211.7136101,0
+MFIC.US,D,20140327,000000,8.96295,9.04886,8.94009,9.00408,1827831.4503058,0
+MFIC.US,D,20140328,000000,8.98489,9.06075,8.96295,8.973,1474095.6662609,0
+MFIC.US,D,20140331,000000,9.02785,9.11559,8.973,9.02785,2254192.0165527,0
+MFIC.US,D,20140401,000000,9.02785,9.09183,9.00682,9.06989,1367469.6942413,0
+MFIC.US,D,20140402,000000,9.11559,9.15306,9.0772,9.10279,1528117.0559776,0
+MFIC.US,D,20140403,000000,9.12474,9.1421,9.02785,9.08177,1426926.3729412,0
+MFIC.US,D,20140404,000000,9.04886,9.09183,8.98489,9.02785,1783283.524217,0
+MFIC.US,D,20140407,000000,9.02785,9.04886,8.90719,8.90719,3831530.8219959,0
+MFIC.US,D,20140408,000000,8.90719,9.02785,8.88709,8.95198,2511417.5052965,0
+MFIC.US,D,20140409,000000,8.93004,9.01231,8.90719,8.95198,1782555.9744638,0
+MFIC.US,D,20140410,000000,8.96295,8.973,8.8103,8.8103,2219356.0591237,0
+MFIC.US,D,20140411,000000,8.79842,8.83133,8.75638,8.75638,2429913.3339267,0
+MFIC.US,D,20140414,000000,8.85418,8.88709,8.77831,8.83133,1600158.7043174,0
+MFIC.US,D,20140415,000000,8.8103,8.92,8.7061,8.76735,2404284.9835993,0
+MFIC.US,D,20140416,000000,8.95198,8.95198,8.75272,8.85418,4189730.3699399,0
+MFIC.US,D,20140417,000000,8.85418,8.90719,8.8103,8.85418,1436395.4603299,0
+MFIC.US,D,20140421,000000,8.8752,8.90719,8.79842,8.82311,1231916.7816603,0
+MFIC.US,D,20140422,000000,8.8423,8.86514,8.77831,8.83133,1360239.0531608,0
+MFIC.US,D,20140423,000000,8.83133,8.8752,8.79842,8.79842,1451760.4358688,0
+MFIC.US,D,20140424,000000,8.89623,8.89623,8.72439,8.78836,1812941.2967112,0
+MFIC.US,D,20140425,000000,8.78836,8.8103,8.71251,8.71251,1592073.6025492,0
+MFIC.US,D,20140428,000000,8.71251,8.75638,8.56206,8.61543,3592631.9286133,0
+MFIC.US,D,20140429,000000,8.66881,8.69148,8.60291,8.61543,2181626.3135788,0
+MFIC.US,D,20140430,000000,8.61543,8.71251,8.58161,8.67942,3486485.1547771,0
+MFIC.US,D,20140501,000000,8.74632,8.78836,8.63674,8.69148,2085140.0875928,0
+MFIC.US,D,20140502,000000,8.70153,8.74632,8.61543,8.64834,1728767.61948,0
+MFIC.US,D,20140505,000000,8.74632,8.78836,8.65903,8.75638,1963834.0214562,0
+MFIC.US,D,20140506,000000,8.73262,8.77831,8.63674,8.63674,2682444.2121579,0
+MFIC.US,D,20140507,000000,8.64834,8.69148,8.60291,8.65903,2212782.9479705,0
+MFIC.US,D,20140508,000000,8.66881,8.70153,8.58161,8.59496,1738805.617954,0
+MFIC.US,D,20140509,000000,8.58161,8.63674,8.50593,8.59496,2065180.0609814,0
+MFIC.US,D,20140512,000000,8.54871,8.70153,8.54871,8.67942,1401480.7305969,0
+MFIC.US,D,20140513,000000,8.67942,8.69148,8.60291,8.63674,1709425.7366438,0
+MFIC.US,D,20140514,000000,8.62604,8.66881,8.57184,8.61543,1838848.6322822,0
+MFIC.US,D,20140515,000000,8.58161,8.59496,8.53801,8.57184,1568259.2033357,0
+MFIC.US,D,20140516,000000,8.56206,8.62604,8.53801,8.62604,1577908.8105881,0
+MFIC.US,D,20140519,000000,8.62604,8.75638,8.58161,8.75272,3388834.8491859,0
+MFIC.US,D,20140520,000000,8.95198,8.98489,8.65903,8.75638,3833311.9513165,0
+MFIC.US,D,20140521,000000,8.89623,8.94009,8.82311,8.8752,3460479.3538258,0
+MFIC.US,D,20140522,000000,8.90719,8.95198,8.86514,8.88709,1798443.9105772,0
+MFIC.US,D,20140523,000000,8.92,9.00408,8.89623,8.99585,1930162.1436322,0
+MFIC.US,D,20140527,000000,9.06989,9.12474,8.973,9.02785,2248083.8808056,0
+MFIC.US,D,20140528,000000,9.04886,9.12474,8.95198,9.06989,2558978.4720173,0
+MFIC.US,D,20140529,000000,9.12474,9.16951,9.06075,9.08177,1614297.2388438,0
+MFIC.US,D,20140530,000000,9.12474,9.13661,9.02785,9.10279,4075258.8952439,0
+MFIC.US,D,20140602,000000,9.15764,9.15764,9.00408,9.06989,2289855.0831749,0
+MFIC.US,D,20140603,000000,9.06075,9.06989,8.95198,9.0379,1725936.1927715,0
+MFIC.US,D,20140604,000000,9.0379,9.06075,8.94009,8.99585,1977690.2885595,0
+MFIC.US,D,20140605,000000,9.04886,9.04886,8.90719,9.02785,1934193.7539185,0
+MFIC.US,D,20140606,000000,9.08177,9.13661,9.0379,9.11559,1648854.211029,0
+MFIC.US,D,20140609,000000,9.11559,9.19146,9.08177,9.17957,1825379.6623406,0
+MFIC.US,D,20140610,000000,9.17957,9.20151,9.09183,9.14667,1418859.8701893,0
+MFIC.US,D,20140611,000000,9.14667,9.22253,9.14667,9.21156,1998724.6818742,0
+MFIC.US,D,20140612,000000,9.21156,9.27646,9.14667,9.27646,2012975.9045578,0
+MFIC.US,D,20140613,000000,9.27646,9.27646,9.14667,9.19146,2319560.9942993,0
+MFIC.US,D,20140616,000000,9.23533,9.28925,9.22253,9.26823,2268769.2690506,0
+MFIC.US,D,20140617,000000,9.37425,9.38797,9.31028,9.33222,3962912.084639,0
+MFIC.US,D,20140618,000000,9.34227,9.36512,9.28834,9.34227,2644684.926999,0
+MFIC.US,D,20140619,000000,9.35416,9.3898,9.28834,9.29748,1902585.2728381,0
+MFIC.US,D,20140620,000000,9.34227,9.3898,9.24356,9.24356,3146147.226788,0
+MFIC.US,D,20140623,000000,9.30845,9.37517,9.25361,9.34227,3134364.2029662,0
+MFIC.US,D,20140624,000000,9.37517,9.40899,9.23168,9.23168,3291897.8705709,0
+MFIC.US,D,20140625,000000,9.25361,9.30845,9.23168,9.30845,2414619.4722734,0
+MFIC.US,D,20140626,000000,9.33222,9.42179,9.28834,9.37517,3169274.5564602,0
+MFIC.US,D,20140627,000000,9.40899,9.52137,9.30845,9.52137,28832737.638401,0
+MFIC.US,D,20140630,000000,9.4766,9.61102,9.39894,9.57626,4153201.9020325,0
+MFIC.US,D,20140701,000000,9.57626,9.82768,9.57626,9.70602,5939879.1996846,0
+MFIC.US,D,20140702,000000,9.72153,9.76544,9.67677,9.67677,2508673.6033703,0
+MFIC.US,D,20140703,000000,9.74266,9.74266,9.59818,9.632,1410942.1595672,0
+MFIC.US,D,20140707,000000,9.67677,9.68593,9.59818,9.6439,2352260.2529795,0
+MFIC.US,D,20140708,000000,9.6439,9.65581,9.48755,9.52137,2067093.5715351,0
+MFIC.US,D,20140709,000000,9.73248,9.78832,9.65581,9.7097,4571207.1337459,0
+MFIC.US,D,20140710,000000,9.66497,9.7097,9.5927,9.69962,2087150.9694669,0
+MFIC.US,D,20140711,000000,9.67677,9.74266,9.65581,9.69962,1491327.1077831,0
+MFIC.US,D,20140714,000000,9.76544,9.78832,9.73248,9.7764,1988559.7724657,0
+MFIC.US,D,20140715,000000,9.78832,9.82215,9.68593,9.7764,2433652.8302519,0
+MFIC.US,D,20140716,000000,9.7764,9.78832,9.6439,9.7097,2749827.3539579,0
+MFIC.US,D,20140717,000000,9.72153,9.73248,9.61102,9.62009,1333644.6480484,0
+MFIC.US,D,20140718,000000,9.6439,9.72153,9.62009,9.69962,998249.68214165,0
+MFIC.US,D,20140721,000000,9.69962,9.72153,9.6439,9.69962,934975.8288723,0
+MFIC.US,D,20140722,000000,9.68593,9.72153,9.65581,9.66497,1088442.8762777,0
+MFIC.US,D,20140723,000000,9.73248,9.73248,9.66497,9.67677,1126408.9387351,0
+MFIC.US,D,20140724,000000,9.68593,9.75536,9.68593,9.73248,990307.90220455,0
+MFIC.US,D,20140725,000000,9.74266,9.78832,9.69962,9.76544,1093175.7788825,0
+MFIC.US,D,20140728,000000,9.75536,9.78832,9.69962,9.75536,1156676.1025262,0
+MFIC.US,D,20140729,000000,9.78832,9.79927,9.73248,9.75536,1611917.658824,0
+MFIC.US,D,20140730,000000,9.79927,9.79927,9.69321,9.72153,1343957.255527,0
+MFIC.US,D,20140731,000000,9.7097,9.72153,9.36512,9.44373,2779295.8541102,0
+MFIC.US,D,20140801,000000,9.42179,9.4986,9.30845,9.37517,2225910.5712609,0
+MFIC.US,D,20140804,000000,9.3898,9.48208,9.3898,9.44373,1299688.3146818,0
+MFIC.US,D,20140805,000000,9.45562,9.4748,9.34227,9.36512,1058761.0344685,0
+MFIC.US,D,20140806,000000,9.37517,9.43001,9.32125,9.33222,1292223.5448085,0
+MFIC.US,D,20140807,000000,9.42179,9.54423,9.34227,9.39894,1650590.4838987,0
+MFIC.US,D,20140808,000000,9.45562,9.56531,9.39894,9.54423,1316318.0233253,0
+MFIC.US,D,20140811,000000,9.57626,9.632,9.56531,9.59818,1154230.8789197,0
+MFIC.US,D,20140812,000000,9.58816,9.632,9.51041,9.55434,1434432.7170861,0
+MFIC.US,D,20140813,000000,9.57626,9.6439,9.55434,9.56531,1552572.5742218,0
+MFIC.US,D,20140814,000000,9.59818,9.60829,9.51041,9.57626,1036832.7943143,0
+MFIC.US,D,20140815,000000,9.58816,9.6439,9.46384,9.54423,1758301.7632191,0
+MFIC.US,D,20140818,000000,9.632,9.66497,9.55434,9.58816,2135070.7877952,0
+MFIC.US,D,20140819,000000,9.62009,9.632,9.4986,9.54423,1860865.4912785,0
+MFIC.US,D,20140820,000000,9.56531,9.67677,9.56531,9.66497,1888431.4214749,0
+MFIC.US,D,20140821,000000,9.67677,9.69962,9.62009,9.68225,1956118.7118934,0
+MFIC.US,D,20140822,000000,9.69962,9.7097,9.65581,9.68593,1525712.3125831,0
+MFIC.US,D,20140825,000000,9.73248,9.76544,9.68593,9.75536,1657301.4465841,0
+MFIC.US,D,20140826,000000,9.7764,9.7764,9.72153,9.74266,1287231.350036,0
+MFIC.US,D,20140827,000000,9.7764,9.7764,9.66497,9.66497,1315686.7508328,0
+MFIC.US,D,20140828,000000,9.65581,9.74266,9.59818,9.73248,1215173.2907995,0
+MFIC.US,D,20140829,000000,9.7764,9.79927,9.69962,9.75536,1283407.6111078,0
+MFIC.US,D,20140902,000000,9.78832,9.81023,9.75536,9.76544,1306472.5793725,0
+MFIC.US,D,20140903,000000,9.79927,9.82215,9.76544,9.76544,864892.54753734,0
+MFIC.US,D,20140904,000000,9.81023,9.82215,9.75536,9.7764,1444049.5025452,0
+MFIC.US,D,20140905,000000,9.78832,9.82215,9.69962,9.7764,1473992.8246417,0
+MFIC.US,D,20140908,000000,9.7764,9.81023,9.7764,9.79927,868182.38529334,0
+MFIC.US,D,20140909,000000,9.78832,9.81023,9.74266,9.74266,1039106.2505355,0
+MFIC.US,D,20140910,000000,9.83213,9.86509,9.74266,9.7764,1849001.5070331,0
+MFIC.US,D,20140911,000000,9.79927,9.83213,9.76544,9.82215,1049643.1402688,0
+MFIC.US,D,20140912,000000,9.83213,9.84406,9.78832,9.79927,1385598.2647824,0
+MFIC.US,D,20140915,000000,9.82215,9.83213,9.68593,9.69962,1601771.3484319,0
+MFIC.US,D,20140916,000000,9.69962,9.73248,9.6439,9.7097,1739014.5833719,0
+MFIC.US,D,20140917,000000,9.76631,9.77737,9.69962,9.72153,1603625.7797576,0
+MFIC.US,D,20140918,000000,9.79113,9.82486,9.69962,9.7097,1159884.9798586,0
+MFIC.US,D,20140919,000000,9.76631,9.80015,9.63021,9.72153,2335312.1729402,0
+MFIC.US,D,20140922,000000,9.65392,9.77737,9.50409,9.52695,2087330.3952708,0
+MFIC.US,D,20140923,000000,9.52695,9.5516,9.4026,9.44825,1729683.3475153,0
+MFIC.US,D,20140924,000000,9.43642,9.56077,9.43642,9.5516,1559612.8489009,0
+MFIC.US,D,20140925,000000,9.5516,9.56077,9.35781,9.4026,1377124.7717926,0
+MFIC.US,D,20140926,000000,9.42544,9.50409,9.39163,9.49219,771065.9808745,0
+MFIC.US,D,20140929,000000,9.43642,9.44825,9.35781,9.37975,1375183.9097445,0
+MFIC.US,D,20140930,000000,9.41356,9.44825,9.25361,9.2993,1972211.2371854,0
+MFIC.US,D,20141001,000000,9.33495,9.37975,9.22527,9.2993,1411969.4816999,0
+MFIC.US,D,20141002,000000,9.33495,9.4026,9.16311,9.32307,1486497.9279177,0
+MFIC.US,D,20141003,000000,9.36878,9.42544,9.27646,9.42544,1762856.3340799,0
+MFIC.US,D,20141006,000000,9.50409,9.59364,9.44825,9.51779,2506470.1669751,0
+MFIC.US,D,20141007,000000,9.49219,9.60913,9.42544,9.48208,1816874.4416174,0
+MFIC.US,D,20141008,000000,9.42544,9.46016,9.32307,9.41356,1448920.2566821,0
+MFIC.US,D,20141009,000000,9.41356,9.46753,9.27646,9.2993,1271902.4784698,0
+MFIC.US,D,20141010,000000,9.31211,9.3898,9.10644,9.10644,1852773.8251516,0
+MFIC.US,D,20141013,000000,9.15306,9.19694,8.94832,9.0379,2906083.1597405,0
+MFIC.US,D,20141014,000000,9.04978,9.15306,9.00316,9.07172,3096347.8137592,0
+MFIC.US,D,20141015,000000,9.06075,9.06075,8.65099,8.91359,4154902.0709294,0
+MFIC.US,D,20141016,000000,8.82311,9.1293,8.69787,9.00316,3553637.4499636,0
+MFIC.US,D,20141017,000000,9.11833,9.2207,9.02693,9.04978,3515441.6349527,0
+MFIC.US,D,20141020,000000,9.08451,9.11833,8.96935,9.07172,1720953.8445371,0
+MFIC.US,D,20141021,000000,9.14118,9.175,9.01596,9.11833,2502881.6508993,0
+MFIC.US,D,20141022,000000,9.11833,9.19694,9.06075,9.09548,1494813.8762993,0
+MFIC.US,D,20141023,000000,9.175,9.17592,9.04978,9.10644,1511454.5255406,0
+MFIC.US,D,20141024,000000,9.10644,9.20882,9.08451,9.15306,1350853.1143151,0
+MFIC.US,D,20141027,000000,9.11833,9.23168,9.08451,9.16311,1600420.1846045,0
+MFIC.US,D,20141028,000000,9.2207,9.23168,9.175,9.23168,1121181.5211101,0
+MFIC.US,D,20141029,000000,9.23168,9.33495,9.2207,9.27646,1243673.5480473,0
+MFIC.US,D,20141030,000000,9.24356,9.33495,9.2207,9.27646,1142131.6718218,0
+MFIC.US,D,20141031,000000,9.39163,9.41356,9.26823,9.39163,1543079.4175178,0
+MFIC.US,D,20141103,000000,9.39163,9.43642,9.32307,9.34593,1209259.8976931,0
+MFIC.US,D,20141104,000000,9.34593,9.41356,9.16311,9.25361,1041850.1524617,0
+MFIC.US,D,20141105,000000,9.33495,9.36329,9.27646,9.27646,1028779.4202798,0
+MFIC.US,D,20141106,000000,9.35781,9.44825,9.20882,9.27646,1624186.4451878,0
+MFIC.US,D,20141107,000000,9.36878,9.52695,9.29017,9.46016,1596780.2477193,0
+MFIC.US,D,20141110,000000,9.48208,9.49219,9.33495,9.4026,1342423.3837165,0
+MFIC.US,D,20141111,000000,9.43642,9.48208,9.39163,9.42544,650667.98435462,0
+MFIC.US,D,20141112,000000,9.4026,9.42544,9.34593,9.4026,811387.55403634,0
+MFIC.US,D,20141113,000000,9.42544,9.44825,9.33495,9.35781,971307.36601946,0
+MFIC.US,D,20141114,000000,9.39163,9.42544,9.29017,9.32307,1214136.1221289,0
+MFIC.US,D,20141117,000000,9.32307,9.39163,9.2993,9.36878,1223980.472022,0
+MFIC.US,D,20141118,000000,9.42544,9.48208,9.39163,9.4026,836636.26562035,0
+MFIC.US,D,20141119,000000,9.43642,9.46016,9.39163,9.4026,1044028.4254821,0
+MFIC.US,D,20141120,000000,9.4026,9.47206,9.36878,9.42544,1306641.0645785,0
+MFIC.US,D,20141121,000000,9.48208,9.50409,9.2993,9.35781,1670523.1590157,0
+MFIC.US,D,20141124,000000,9.37975,9.43642,9.32307,9.37975,1847074.8677619,0
+MFIC.US,D,20141125,000000,9.44825,9.46016,9.37975,9.42544,1648914.3843169,0
+MFIC.US,D,20141126,000000,9.46016,9.48208,9.40716,9.44825,952530.01802932,0
+MFIC.US,D,20141128,000000,9.48208,9.49219,9.23168,9.37975,2178848.4957994,0
+MFIC.US,D,20141201,000000,9.37975,9.39163,9.11833,9.14118,3093900.4020331,0
+MFIC.US,D,20141202,000000,9.2207,9.26823,9.09548,9.19694,2908347.8634835,0
+MFIC.US,D,20141203,000000,9.2207,9.2207,9.11833,9.16311,1844362.6935693,0
+MFIC.US,D,20141204,000000,9.1293,9.20882,9.11833,9.18688,2083109.5126426,0
+MFIC.US,D,20141205,000000,9.18688,9.18688,9.09548,9.14118,2330470.9584173,0
+MFIC.US,D,20141208,000000,9.1293,9.18688,8.96935,8.99312,4519181.3090663,0
+MFIC.US,D,20141209,000000,8.95929,9.1293,8.91359,9.10644,3072153.7758023,0
+MFIC.US,D,20141210,000000,9.08451,9.11833,8.7774,8.78836,4164098.7374332,0
+MFIC.US,D,20141211,000000,8.82311,8.83224,8.56114,8.59578,3270504.6256487,0
+MFIC.US,D,20141212,000000,8.5478,8.61717,8.37852,8.40009,2696169.1920878,0
+MFIC.US,D,20141215,000000,8.53801,8.69787,8.37852,8.37852,2180655.8825547,0
+MFIC.US,D,20141216,000000,8.37852,8.45795,7.74071,8.26527,3301418.3787693,0
+MFIC.US,D,20141217,000000,8.27477,8.45256,8.2522,8.42869,3304702.7462264,0
+MFIC.US,D,20141218,000000,8.54688,8.83773,8.52202,8.81488,2975237.5843229,0
+MFIC.US,D,20141219,000000,8.85052,8.94924,8.82676,8.87337,2820373.4225795,0
+MFIC.US,D,20141222,000000,8.77923,8.89256,8.75363,8.80299,1648185.740504,0
+MFIC.US,D,20141223,000000,8.76735,8.87337,8.69787,8.85052,1833617.9324779,0
+MFIC.US,D,20141224,000000,8.85052,8.89623,8.75638,8.83773,913382.37101055,0
+MFIC.US,D,20141226,000000,8.83773,8.85052,8.72256,8.76735,1244160.4046491,0
+MFIC.US,D,20141229,000000,8.73078,8.76735,8.65007,8.71433,1766820.1126598,0
+MFIC.US,D,20141230,000000,8.67411,8.74449,8.65007,8.73078,1659344.0561919,0
+MFIC.US,D,20141231,000000,8.70794,8.76735,8.62878,8.686,2644969.3825415,0
+MFIC.US,D,20150102,000000,8.69787,8.81488,8.62878,8.75638,1512267.4119566,0
+MFIC.US,D,20150105,000000,8.83773,8.83773,8.70794,8.72256,3159426.9243878,0
+MFIC.US,D,20150106,000000,8.72256,8.73078,8.48638,8.53262,3058533.8256112,0
+MFIC.US,D,20150107,000000,8.61543,8.69787,8.41645,8.45256,2426826.9912896,0
+MFIC.US,D,20150108,000000,8.53262,8.70794,8.47568,8.65007,2268596.4076055,0
+MFIC.US,D,20150109,000000,8.63856,8.70794,8.45256,8.53262,2279961.5005917,0
+MFIC.US,D,20150112,000000,8.55758,8.62878,8.52202,8.59404,1367092.2436176,0
+MFIC.US,D,20150113,000000,8.62878,8.67411,8.49889,8.56909,1482476.1641694,0
+MFIC.US,D,20150114,000000,8.49889,8.56909,8.34644,8.41645,2144738.9940639,0
+MFIC.US,D,20150115,000000,8.57979,8.57979,8.33437,8.33437,1203301.6481357,0
+MFIC.US,D,20150116,000000,8.32312,8.41645,8.28858,8.35858,1484308.7142996,0
+MFIC.US,D,20150120,000000,8.38199,8.42869,8.24014,8.31188,1650679.1027408,0
+MFIC.US,D,20150121,000000,8.34644,8.39314,8.27477,8.35858,1090871.6889876,0
+MFIC.US,D,20150122,000000,8.42869,8.42869,8.32834,8.40531,1536202.1577459,0
+MFIC.US,D,20150123,000000,8.42869,8.46325,8.36718,8.42869,1349900.1882475,0
+MFIC.US,D,20150126,000000,8.42869,8.47568,8.36718,8.42869,1318568.5042912,0
+MFIC.US,D,20150127,000000,8.42869,8.46325,8.38199,8.43894,1854244.2414949,0
+MFIC.US,D,20150128,000000,8.47568,8.48638,8.34644,8.35858,1807630.730543,0
+MFIC.US,D,20150129,000000,8.40531,8.43894,8.31188,8.31188,1211991.7649617,0
+MFIC.US,D,20150130,000000,8.32312,8.42869,8.27477,8.33437,2724357.6422984,0
+MFIC.US,D,20150202,000000,8.38199,8.39314,8.19325,8.31188,3320605.9991767,0
+MFIC.US,D,20150203,000000,8.31188,8.59852,8.2989,8.54688,2466949.4455716,0
+MFIC.US,D,20150204,000000,8.54688,8.61543,8.40531,8.40531,3523454.5287755,0
+MFIC.US,D,20150205,000000,8.65007,8.72256,8.56909,8.69787,2413371.1500654,0
+MFIC.US,D,20150206,000000,8.72256,8.87337,8.69787,8.72256,1793424.3643102,0
+MFIC.US,D,20150209,000000,8.77923,8.86148,8.69787,8.81488,1290521.1877919,0
+MFIC.US,D,20150210,000000,8.79111,8.89623,8.67411,8.69787,1456798.581152,0
+MFIC.US,D,20150211,000000,8.72256,8.82676,8.6625,8.74449,1543244.6205444,0
+MFIC.US,D,20150212,000000,8.81488,8.86148,8.73078,8.85052,1040822.830329,0
+MFIC.US,D,20150213,000000,8.88434,9.03607,8.87337,9.02509,2044584.3856382,0
+MFIC.US,D,20150217,000000,9.03607,9.10644,8.95564,9.0708,1214572.6519808,0
+MFIC.US,D,20150218,000000,9.09548,9.10644,8.97849,9.04886,1142121.8252837,0
+MFIC.US,D,20150219,000000,9.08451,9.18963,9.00042,9.16586,1819139.1453602,0
+MFIC.US,D,20150220,000000,9.16586,9.18963,9.0708,9.1421,1298604.1014406,0
+MFIC.US,D,20150223,000000,9.1421,9.22436,9.10644,9.22436,1155957.3052513,0
+MFIC.US,D,20150224,000000,9.22436,9.23715,9.1421,9.19968,1087313.8065857,0
+MFIC.US,D,20150225,000000,9.23715,9.23715,9.0708,9.15489,1462478.9395255,0
+MFIC.US,D,20150226,000000,9.18963,9.27005,9.0708,9.11833,1302253.884864,0
+MFIC.US,D,20150227,000000,9.10644,9.17682,9.07903,9.11833,1243750.1322319,0
+MFIC.US,D,20150302,000000,9.1421,9.18963,9.08451,9.11833,839149.32093313,0
+MFIC.US,D,20150303,000000,9.15489,9.15489,9.10644,9.1421,816595.27858526,0
+MFIC.US,D,20150304,000000,9.1421,9.17682,9.01322,9.0708,1028971.9748009,0
+MFIC.US,D,20150305,000000,9.03607,9.0708,8.89623,9.06075,1587319.9128086,0
+MFIC.US,D,20150306,000000,9.04886,9.09548,8.99037,9.0708,1315149.5674813,0
+MFIC.US,D,20150309,000000,9.11833,9.11833,9.04886,9.0708,981558.70615042,0
+MFIC.US,D,20150310,000000,9.0708,9.11833,9.03607,9.04886,876996.13087445,0
+MFIC.US,D,20150311,000000,9.04886,9.08451,9.02509,9.06075,2259206.0925207,0
+MFIC.US,D,20150312,000000,9.09548,9.15489,9.0708,9.11833,1625508.0694011,0
+MFIC.US,D,20150313,000000,9.10644,9.15489,9.06075,9.13113,739799.94050497,0
+MFIC.US,D,20150316,000000,9.2463,9.2463,9.10644,9.17682,2307644.4951844,0
+MFIC.US,D,20150317,000000,9.1421,9.18963,9.06075,9.15489,1303362.1674203,0
+MFIC.US,D,20150318,000000,9.16678,9.16678,8.973,9.04703,1585182.1200001,0
+MFIC.US,D,20150319,000000,9.02327,9.02327,8.81761,8.92455,1765070.711073,0
+MFIC.US,D,20150320,000000,8.95015,9.14118,8.95015,9.09274,1707725.5677469,0
+MFIC.US,D,20150323,000000,9.06989,9.1293,9.06989,9.11833,728287.14944862,0
+MFIC.US,D,20150324,000000,9.10554,9.16678,9.06989,9.1293,1289590.14292,0
+MFIC.US,D,20150325,000000,9.16678,9.19054,9.1293,9.16678,996743.16182571,0
+MFIC.US,D,20150326,000000,9.1293,9.17774,9.1293,9.15489,698902.8918993,0
+MFIC.US,D,20150327,000000,9.1293,9.16678,9.09274,9.1293,556058.07088989,0
+MFIC.US,D,20150330,000000,9.15489,9.17774,9.11833,9.16678,912416.31622554,0
+MFIC.US,D,20150331,000000,9.16678,9.35781,9.11833,9.21979,2673709.2388809,0
+MFIC.US,D,20150401,000000,9.24904,9.28743,9.11833,9.26275,1378160.8464035,0
+MFIC.US,D,20150402,000000,9.24904,9.34593,9.21522,9.32307,932813.96674865,0
+MFIC.US,D,20150406,000000,9.31028,9.45562,9.29748,9.45562,1685823.5850275,0
+MFIC.US,D,20150407,000000,9.45562,9.57447,9.40534,9.57447,1605075.4089651,0
+MFIC.US,D,20150408,000000,9.5516,9.59818,9.43001,9.46478,802371.40739608,0
+MFIC.US,D,20150409,000000,9.49038,9.53875,9.26275,9.31028,1129346.4892421,0
+MFIC.US,D,20150410,000000,9.34593,9.34593,9.22527,9.29748,717134.30405962,0
+MFIC.US,D,20150413,000000,9.41905,9.41905,9.23899,9.24904,1036035.2247353,0
+MFIC.US,D,20150414,000000,9.21522,9.29748,9.16678,9.24904,846825.2443439,0
+MFIC.US,D,20150415,000000,9.24904,9.33495,9.22527,9.30388,689547.58672749,0
+MFIC.US,D,20150416,000000,9.33495,9.3706,9.26275,9.35781,706066.79533339,0
+MFIC.US,D,20150417,000000,9.32307,9.35781,9.27281,9.35781,546482.85970248,0
+MFIC.US,D,20150420,000000,9.3706,9.47933,9.35781,9.40534,618532.16646065,0
+MFIC.US,D,20150421,000000,9.43001,9.43001,9.29748,9.32307,597072.18389196,0
+MFIC.US,D,20150422,000000,9.33495,9.45562,9.28743,9.41905,852154.40952829,0
+MFIC.US,D,20150423,000000,9.40534,9.5516,9.40534,9.50314,632642.25543278,0
+MFIC.US,D,20150424,000000,9.52506,9.5516,9.43001,9.47933,493015.06423396,0
+MFIC.US,D,20150427,000000,9.51504,9.5516,9.4419,9.46478,624734.39134884,0
+MFIC.US,D,20150428,000000,9.49038,9.6457,9.38248,9.6457,1461127.7756981,0
+MFIC.US,D,20150429,000000,9.59818,9.6457,9.51504,9.5516,936892.62160544,0
+MFIC.US,D,20150430,000000,9.56162,9.61102,9.47933,9.61102,1254712.6112193,0
+MFIC.US,D,20150501,000000,9.61102,9.62284,9.47933,9.56162,702315.26435057,0
+MFIC.US,D,20150504,000000,9.58627,9.59818,9.4419,9.47933,651124.20728255,0
+MFIC.US,D,20150505,000000,9.43001,9.53875,9.31028,9.39437,1004816.2289363,0
+MFIC.US,D,20150506,000000,9.43001,9.43001,9.01048,9.20242,1675268.0962779,0
+MFIC.US,D,20150507,000000,9.16678,9.22527,9.02327,9.21522,1262292.2573695,0
+MFIC.US,D,20150508,000000,9.31028,9.35781,9.11833,9.19054,699402.87721839,0
+MFIC.US,D,20150511,000000,9.22527,9.27281,9.14118,9.20242,695238.88569881,0
+MFIC.US,D,20150512,000000,9.20242,9.24904,9.11833,9.24904,548850.40506463,0
+MFIC.US,D,20150513,000000,9.28743,9.31028,9.18415,9.28743,865380.49819885,0
+MFIC.US,D,20150514,000000,9.32307,9.3706,9.22527,9.23899,601256.96254733,0
+MFIC.US,D,20150515,000000,9.27281,9.38248,9.22527,9.37517,696557.22773273,0
+MFIC.US,D,20150518,000000,9.3706,9.41905,9.26275,9.33495,864593.86921762,0
+MFIC.US,D,20150519,000000,9.31028,9.31028,9.14118,9.27281,970642.17767371,0
+MFIC.US,D,20150520,000000,9.26275,9.40534,9.19054,9.40534,1634264.9238738,0
+MFIC.US,D,20150521,000000,9.38248,9.40534,9.27281,9.28743,1239227.2891047,0
+MFIC.US,D,20150522,000000,9.28743,9.31028,9.23899,9.29748,719379.31472651,0
+MFIC.US,D,20150526,000000,9.31028,9.34593,9.24904,9.34593,1030421.6040083,0
+MFIC.US,D,20150527,000000,9.32307,9.43001,9.28743,9.41905,1508352.8660667,0
+MFIC.US,D,20150528,000000,9.39437,9.53875,9.3706,9.53875,1037015.5022975,0
+MFIC.US,D,20150529,000000,9.5516,9.5516,9.3706,9.43001,1017139.718289,0
+MFIC.US,D,20150601,000000,9.46478,9.49038,9.40534,9.45562,853710.1625343,0
+MFIC.US,D,20150602,000000,9.43001,9.50314,9.43001,9.49038,531251.35945668,0
+MFIC.US,D,20150603,000000,9.49038,9.52506,9.45562,9.51504,810862.40534233,0
+MFIC.US,D,20150604,000000,9.50314,9.50314,9.43001,9.46478,1015139.7770127,0
+MFIC.US,D,20150605,000000,9.43001,9.53875,9.28743,9.46478,1522503.4352506,0
+MFIC.US,D,20150608,000000,9.47933,9.49038,9.40534,9.41905,649871.50883538,0
+MFIC.US,D,20150609,000000,9.38248,9.46478,9.38248,9.41905,694097.78134911,0
+MFIC.US,D,20150610,000000,9.45562,9.49038,9.28743,9.29748,1996670.0376088,0
+MFIC.US,D,20150611,000000,9.27281,9.38248,9.20242,9.31028,1183677.4978764,0
+MFIC.US,D,20150612,000000,9.31028,9.33495,9.20242,9.26275,899435.29694552,0
+MFIC.US,D,20150615,000000,9.24904,9.26275,9.15489,9.21522,1175628.500081,0
+MFIC.US,D,20150616,000000,9.20242,9.22527,9.1293,9.21522,1188617.1777795,0
+MFIC.US,D,20150617,000000,9.26549,9.3249,9.17592,9.22527,1325850.5661814,0
+MFIC.US,D,20150618,000000,9.23899,9.27463,9.17592,9.21522,1339872.0363114,0
+MFIC.US,D,20150619,000000,9.15306,9.20151,9.11559,9.15306,1274935.2121778,0
+MFIC.US,D,20150622,000000,9.16403,9.18963,8.95564,9.01779,2029793.7914834,0
+MFIC.US,D,20150623,000000,9.00316,9.06532,8.96751,9.02967,1388146.3300082,0
+MFIC.US,D,20150624,000000,9.00316,9.06532,8.96751,8.99127,1550901.944939,0
+MFIC.US,D,20150625,000000,8.99127,8.99127,8.84412,8.85783,1107522.184767,0
+MFIC.US,D,20150626,000000,8.92,8.93096,8.84412,8.89348,727780.59977086,0
+MFIC.US,D,20150629,000000,8.82035,8.83042,8.57184,8.72256,1965744.2498307,0
+MFIC.US,D,20150630,000000,8.72256,8.88068,8.67238,8.73078,1855787.9598433,0
+MFIC.US,D,20150701,000000,8.90628,8.90628,8.73078,8.80665,820203.48773699,0
+MFIC.US,D,20150702,000000,8.85783,8.86697,8.76917,8.84412,659518.92796823,0
+MFIC.US,D,20150706,000000,8.76917,8.92,8.70702,8.92,1674454.1158022,0
+MFIC.US,D,20150707,000000,8.93096,8.94283,8.73078,8.88068,1123737.2447542,0
+MFIC.US,D,20150708,000000,8.83042,8.86697,8.74632,8.76917,771069.26305383,0
+MFIC.US,D,20150709,000000,8.84412,8.86697,8.74632,8.79568,916270.6888276,0
+MFIC.US,D,20150710,000000,8.82035,8.93096,8.82035,8.90628,726809.07468694,0
+MFIC.US,D,20150713,000000,8.94283,8.99127,8.78289,8.83042,845901.85789025,0
+MFIC.US,D,20150714,000000,8.84412,8.88068,8.80665,8.84412,597986.81786736,0
+MFIC.US,D,20150715,000000,8.72256,8.89348,8.72256,8.83042,665402.78146068,0
+MFIC.US,D,20150716,000000,8.84412,8.89348,8.80665,8.80665,597903.66932413,0
+MFIC.US,D,20150717,000000,8.82035,8.86697,8.78289,8.84412,795310.34558123,0
+MFIC.US,D,20150720,000000,8.82035,8.86697,8.73078,8.75729,830174.74856448,0
+MFIC.US,D,20150721,000000,8.75729,8.76917,8.70702,8.76917,976589.48663336,0
+MFIC.US,D,20150722,000000,8.65903,8.70702,8.3638,8.38802,3097102.7150068,0
+MFIC.US,D,20150723,000000,8.43638,8.46151,8.33876,8.3638,1577898.9640501,0
+MFIC.US,D,20150724,000000,8.32568,8.3638,8.20165,8.27551,1537280.9006881,0
+MFIC.US,D,20150727,000000,8.23839,8.29022,8.13941,8.20165,1323336.4168089,0
+MFIC.US,D,20150728,000000,8.17817,8.26527,8.15531,8.23839,569935.12512908,0
+MFIC.US,D,20150729,000000,8.20165,8.46151,8.20165,8.44936,941813.70249221,0
+MFIC.US,D,20150730,000000,8.44936,8.49972,8.38802,8.46151,674760.27475204,0
+MFIC.US,D,20150731,000000,8.47486,8.49972,8.43638,8.46151,771233.37202071,0
+MFIC.US,D,20150803,000000,8.43638,8.51133,8.42523,8.48555,1197032.685601,0
+MFIC.US,D,20150804,000000,8.47486,8.53537,8.3638,8.40009,914406.41096387,0
+MFIC.US,D,20150805,000000,8.41133,8.51133,8.3638,8.43638,1047363.119689,0
+MFIC.US,D,20150806,000000,8.44936,8.56114,8.37504,8.43638,2144073.8057181,0
+MFIC.US,D,20150807,000000,8.44936,8.51133,8.40009,8.40009,1206587.1096525,0
+MFIC.US,D,20150810,000000,8.40009,8.44936,8.33876,8.44936,972048.04448997,0
+MFIC.US,D,20150811,000000,8.46151,8.53537,8.41133,8.43638,1625134.9950163,0
+MFIC.US,D,20150812,000000,8.40009,8.47486,8.38802,8.41133,1682482.3264619,0
+MFIC.US,D,20150813,000000,8.42523,8.46151,8.3638,8.40009,1161349.9259029,0
+MFIC.US,D,20150814,000000,8.37504,8.42523,8.27551,8.27551,1457101.6357108,0
+MFIC.US,D,20150817,000000,8.23839,8.26527,7.59821,8.13941,4531581.3826036,0
+MFIC.US,D,20150818,000000,8.13941,8.21509,8.10495,8.20165,1570360.8921716,0
+MFIC.US,D,20150819,000000,8.15531,8.21509,8.12926,8.15531,1185755.1173972,0
+MFIC.US,D,20150820,000000,8.09142,8.12926,7.9939,8.00477,1401486.2008958,0
+MFIC.US,D,20150821,000000,7.95551,8.06702,7.94399,7.95551,1468290.5850726,0
+MFIC.US,D,20150824,000000,7.73432,7.90615,7.52363,7.75835,2968440.1909149,0
+MFIC.US,D,20150825,000000,7.8332,7.94399,7.74564,7.74564,1142459.8897554,0
+MFIC.US,D,20150826,000000,7.85615,7.89555,7.72151,7.87014,949429.45261512,0
+MFIC.US,D,20150827,000000,7.95551,8.13941,7.89555,8.10495,965403.81945098,0
+MFIC.US,D,20150828,000000,8.06702,8.21509,7.95551,8.13941,840958.8958079,0
+MFIC.US,D,20150831,000000,8.13941,8.13941,7.96866,8.03,2051195.7888838,0
+MFIC.US,D,20150901,000000,7.77123,7.89555,7.72151,7.796,1469018.1348258,0
+MFIC.US,D,20150902,000000,7.84546,7.93092,7.75835,7.92104,1414296.5468502,0
+MFIC.US,D,20150903,000000,7.93092,8.0183,7.90615,7.95551,1047204.481021,0
+MFIC.US,D,20150904,000000,7.93092,8.0183,7.89555,7.95551,606417.64252574,0
+MFIC.US,D,20150908,000000,8.0183,8.04262,7.95551,8.0183,745132.38786873,0
+MFIC.US,D,20150909,000000,8.04262,8.10495,7.93092,7.95551,800579.33747777,0
+MFIC.US,D,20150910,000000,7.95551,7.97936,7.8365,7.94399,899874.01491697,0
+MFIC.US,D,20150911,000000,7.90615,7.94399,7.78394,7.88157,973752.58962594,0
+MFIC.US,D,20150914,000000,7.89555,7.89555,7.72151,7.74564,1526985.798166,0
+MFIC.US,D,20150915,000000,7.74564,7.85615,7.72151,7.796,2061330.0646184,0
+MFIC.US,D,20150916,000000,7.796,7.88157,7.75835,7.88157,1778714.7305791,0
+MFIC.US,D,20150917,000000,7.90798,7.92104,7.74245,7.76804,1480012.3415468,0
+MFIC.US,D,20150918,000000,7.72874,7.90798,7.50041,7.50041,2568698.0990955,0
+MFIC.US,D,20150921,000000,7.56339,7.63972,7.44904,7.52435,1271782.1318941,0
+MFIC.US,D,20150922,000000,7.42428,7.53844,7.42428,7.44904,1810370.25623,0
+MFIC.US,D,20150923,000000,7.44904,7.53844,7.32264,7.373,1663610.8893306,0
+MFIC.US,D,20150924,000000,7.30829,7.45453,7.19421,7.39841,2828850.1977486,0
+MFIC.US,D,20150925,000000,7.41175,7.4623,7.35855,7.39841,1478644.7668227,0
+MFIC.US,D,20150928,000000,7.41175,7.41175,7.14303,7.16862,2595788.1132879,0
+MFIC.US,D,20150929,000000,7.1317,7.16862,6.84963,6.8754,2625008.2618702,0
+MFIC.US,D,20150930,000000,6.8754,7.04138,6.82422,6.97732,2492755.0335832,0
+MFIC.US,D,20151001,000000,7.06606,7.19421,6.9903,7.15729,1442279.3138224,0
+MFIC.US,D,20151002,000000,7.07978,7.11798,6.88765,6.94039,1398304.6750579,0
+MFIC.US,D,20151005,000000,6.97732,7.09194,6.96571,7.09194,1741511.227788,0
+MFIC.US,D,20151006,000000,7.14303,7.34667,7.06606,7.2836,2213722.7453207,0
+MFIC.US,D,20151007,000000,7.29631,7.50041,7.21953,7.48725,1248220.4604896,0
+MFIC.US,D,20151008,000000,7.4623,7.50041,7.39841,7.50041,578247.7913313,0
+MFIC.US,D,20151009,000000,7.47472,7.55087,7.43662,7.44904,632043.80473357,0
+MFIC.US,D,20151012,000000,7.50041,7.53844,7.38534,7.39841,559591.88397666,0
+MFIC.US,D,20151013,000000,7.42428,7.52435,7.35855,7.373,546836.24101116,0
+MFIC.US,D,20151014,000000,7.33471,7.43662,7.33471,7.373,490290.85538381,0
+MFIC.US,D,20151015,000000,7.33471,7.38534,7.24677,7.27081,1156259.2657503,0
+MFIC.US,D,20151016,000000,7.32264,7.34667,7.15729,7.21953,1067516.7948813,0
+MFIC.US,D,20151019,000000,7.19421,7.25791,7.15729,7.19421,546386.58244192,0
+MFIC.US,D,20151020,000000,7.19421,7.27081,7.1317,7.16862,1047254.8077709,0
+MFIC.US,D,20151021,000000,7.18223,7.23178,7.14303,7.19421,651599.02922671,0
+MFIC.US,D,20151022,000000,7.21953,7.33471,7.20692,7.21953,888457.50112118,0
+MFIC.US,D,20151023,000000,7.2836,7.373,7.27081,7.373,985373.69260043,0
+MFIC.US,D,20151026,000000,7.41175,7.41175,7.20692,7.27081,672489.00665046,0
+MFIC.US,D,20151027,000000,7.25791,7.25791,6.90154,6.9138,1448089.8653097,0
+MFIC.US,D,20151028,000000,6.95346,7.04138,6.86324,7.02932,1393669.1437735,0
+MFIC.US,D,20151029,000000,6.97732,7.01552,6.73647,6.73647,1644585.1897707,0
+MFIC.US,D,20151030,000000,6.7989,6.86324,6.69808,6.7989,1697123.0344269,0
+MFIC.US,D,20151102,000000,6.8126,6.9903,6.8126,6.97732,1558861.2298325,0
+MFIC.US,D,20151103,000000,6.96571,7.1317,6.95346,7.1317,822764.68168007,0
+MFIC.US,D,20151104,000000,7.11798,7.11798,6.95346,6.97732,821077.64150056,0
+MFIC.US,D,20151105,000000,7.1317,7.16862,7.00328,7.15729,1155551.4090732,0
+MFIC.US,D,20151106,000000,7.15729,7.52435,7.15729,7.50041,2229901.7013353,0
+MFIC.US,D,20151109,000000,7.48725,7.57655,7.39841,7.4623,2252137.3722875,0
+MFIC.US,D,20151110,000000,7.42428,7.55087,7.41175,7.44904,1257885.3845789,0
+MFIC.US,D,20151111,000000,7.48725,7.52435,7.38534,7.48725,1115029.6229718,0
+MFIC.US,D,20151112,000000,7.41175,7.48725,7.38534,7.44904,1023381.3293293,0
+MFIC.US,D,20151113,000000,7.41175,7.48725,7.32264,7.4623,1047412.3523791,0
+MFIC.US,D,20151116,000000,7.44904,7.60142,7.35855,7.57655,962987.04139877,0
+MFIC.US,D,20151117,000000,7.55087,7.78002,7.52435,7.6526,1525291.0995681,0
+MFIC.US,D,20151118,000000,7.6526,7.78002,7.63972,7.71667,1186104.1224667,0
+MFIC.US,D,20151119,000000,7.72874,7.75442,7.6526,7.74245,753300.63818011,0
+MFIC.US,D,20151120,000000,7.71667,7.76804,7.66539,7.72874,758716.23408707,0
+MFIC.US,D,20151123,000000,7.76804,7.87014,7.69025,7.85615,1286628.5230977,0
+MFIC.US,D,20151124,000000,7.78002,7.89637,7.75442,7.88157,1385422.1211581,0
+MFIC.US,D,20151125,000000,7.89637,7.99637,7.80525,7.89637,980893.51780467,0
+MFIC.US,D,20151127,000000,7.92104,7.99637,7.89637,7.97023,487069.94339388,0
+MFIC.US,D,20151130,000000,7.94491,8.08639,7.92104,8.08639,1307904.7036235,0
+MFIC.US,D,20151201,000000,8.12342,8.13603,7.98339,7.99637,778246.29520528,0
+MFIC.US,D,20151202,000000,7.98339,8.02168,7.89637,7.93248,795888.00914464,0
+MFIC.US,D,20151203,000000,7.95797,7.98257,7.79354,7.94491,1275912.2075606,0
+MFIC.US,D,20151204,000000,7.95797,8.02168,7.90798,7.94491,1173927.2371244,0
+MFIC.US,D,20151207,000000,7.89637,7.94491,7.44904,7.4623,2372520.0519704,0
+MFIC.US,D,20151208,000000,7.38534,7.56339,7.32264,7.55087,2025707.4782081,0
+MFIC.US,D,20151209,000000,7.56339,7.57655,7.00328,7.04138,3015403.8009962,0
+MFIC.US,D,20151210,000000,7.04138,7.2836,6.95346,7.20692,1333587.7569398,0
+MFIC.US,D,20151211,000000,7.07978,7.1317,6.82422,6.9138,1385893.6609228,0
+MFIC.US,D,20151214,000000,6.9138,6.97732,6.08623,6.26529,3883090.5772096,0
+MFIC.US,D,20151215,000000,6.3789,6.94039,6.36711,6.94039,3463984.7213583,0
+MFIC.US,D,20151216,000000,6.7872,7.14303,6.74881,7.04138,2071340.711598,0
+MFIC.US,D,20151217,000000,6.97585,7.09422,6.85657,6.9232,1644076.4519734,0
+MFIC.US,D,20151218,000000,6.98957,6.98957,6.81671,6.8435,2797726.3851503,0
+MFIC.US,D,20151221,000000,6.9232,6.97585,6.76443,6.8435,901209.86190736,0
+MFIC.US,D,20151222,000000,6.8043,6.90876,6.7235,6.8043,2533211.1760979,0
+MFIC.US,D,20151223,000000,6.88353,7.17383,6.88353,7.14677,1635747.3748745,0
+MFIC.US,D,20151224,000000,7.17383,7.26624,7.15053,7.23991,522839.13381454,0
+MFIC.US,D,20151228,000000,7.14677,7.23991,6.85657,6.88353,1512085.7980332,0
+MFIC.US,D,20151229,000000,6.88353,7.00181,6.85657,6.90228,882225.73661895,0
+MFIC.US,D,20151230,000000,6.8435,6.96205,6.8435,6.90228,992619.65051796,0
+MFIC.US,D,20151231,000000,6.8435,7.04138,6.81671,6.89642,1601640.0612584,0
+MFIC.US,D,20160104,000000,6.81671,7.01407,6.77697,7.00181,1773618.6001277,0
+MFIC.US,D,20160105,000000,7.05446,7.33242,6.98957,7.19933,1867613.6519965,0
+MFIC.US,D,20160106,000000,7.06754,7.39841,7.05446,7.16625,1329241.0574371,0
+MFIC.US,D,20160107,000000,7.05446,7.11936,6.88353,6.88353,1073317.4998306,0
+MFIC.US,D,20160108,000000,6.93628,6.97732,6.81671,6.82979,722600.22671643,0
+MFIC.US,D,20160111,000000,6.86891,6.93628,6.7235,6.8043,1364256.4406699,0
+MFIC.US,D,20160112,000000,6.82979,6.89642,6.56564,6.71106,1628349.3426476,0
+MFIC.US,D,20160113,000000,6.7235,6.81671,6.52587,6.57871,1903794.2088942,0
+MFIC.US,D,20160114,000000,6.50001,6.75082,6.50001,6.65877,1582356.1635905,0
+MFIC.US,D,20160115,000000,6.52587,6.63153,6.42112,6.61911,1952740.2552953,0
+MFIC.US,D,20160119,000000,6.65877,6.73847,6.51345,6.59242,2127985.6566652,0
+MFIC.US,D,20160120,000000,6.44718,6.59242,6.08377,6.38091,2040361.3148906,0
+MFIC.US,D,20160121,000000,6.24902,6.62542,6.24902,6.44718,1523308.6632481,0
+MFIC.US,D,20160122,000000,6.51345,6.79607,6.51345,6.685,1685392.5254744,0
+MFIC.US,D,20160125,000000,6.67121,6.71106,6.50001,6.51345,849408.31948254,0
+MFIC.US,D,20160126,000000,6.56564,6.69808,6.52587,6.67121,758997.40745033,0
+MFIC.US,D,20160127,000000,6.67121,6.79003,6.57871,6.64579,740374.32188906,0
+MFIC.US,D,20160128,000000,6.73847,6.79132,6.63153,6.71106,531559.8843144,0
+MFIC.US,D,20160129,000000,6.7235,6.73847,6.55257,6.69808,1262457.4603962,0
+MFIC.US,D,20160201,000000,6.64579,6.69113,6.57871,6.6383,927471.67284688,0
+MFIC.US,D,20160202,000000,6.59242,6.6054,6.44718,6.46061,697670.98058794,0
+MFIC.US,D,20160203,000000,6.46061,6.69808,6.35459,6.65877,865256.8694438,0
+MFIC.US,D,20160204,000000,6.63153,6.77697,6.63153,6.76443,655391.04042137,0
+MFIC.US,D,20160205,000000,6.76443,6.86324,6.69808,6.76443,995064.87412445,0
+MFIC.US,D,20160208,000000,6.71106,6.76443,6.54032,6.6383,1189200.3116418,0
+MFIC.US,D,20160209,000000,6.63153,6.93628,6.55257,6.65877,1238319.219488,0
+MFIC.US,D,20160210,000000,6.53885,6.57871,6.21584,6.24902,1777000.3389051,0
+MFIC.US,D,20160211,000000,6.03733,6.11713,5.62793,5.65436,2258222.5327792,0
+MFIC.US,D,20160212,000000,5.69356,6.01064,5.64128,5.97198,2539386.0494916,0
+MFIC.US,D,20160216,000000,6.07736,6.11713,5.87911,5.97198,1427091.5759678,0
+MFIC.US,D,20160217,000000,6.01064,6.42112,5.94493,6.35459,955872.37065472,0
+MFIC.US,D,20160218,000000,6.35459,6.6054,6.27507,6.39426,1093872.6949618,0
+MFIC.US,D,20160219,000000,6.3682,6.39426,6.19564,6.2353,729008.13484311,0
+MFIC.US,D,20160222,000000,6.21018,6.32771,6.21018,6.27507,833385.81401639,0
+MFIC.US,D,20160223,000000,6.31537,6.40705,6.27507,6.35459,529387.08159295,0
+MFIC.US,D,20160224,000000,6.31537,6.39426,6.17169,6.3682,528168.29899893,0
+MFIC.US,D,20160225,000000,6.35459,6.48667,6.28795,6.43319,905438.4029539,0
+MFIC.US,D,20160226,000000,6.47323,6.60741,6.39426,6.56564,778666.4141605,0
+MFIC.US,D,20160229,000000,6.56564,6.82979,6.52587,6.76443,849716.84434028,0
+MFIC.US,D,20160301,000000,6.79132,6.8489,6.71106,6.76443,660452.16095987,0
+MFIC.US,D,20160302,000000,6.7235,7.0285,6.67121,7.0285,773240.97171552,0
+MFIC.US,D,20160303,000000,7.06754,7.16112,6.96205,7.09422,844684.16935603,0
+MFIC.US,D,20160304,000000,7.16112,7.45142,7.10793,7.22721,1207917.4863441,0
+MFIC.US,D,20160307,000000,7.19933,7.53058,7.17383,7.31879,820458.40366555,0
+MFIC.US,D,20160308,000000,7.2528,7.30464,6.88353,7.09422,843168.89656185,0
+MFIC.US,D,20160309,000000,7.14677,7.21295,7.05446,7.09422,766312.29113396,0
+MFIC.US,D,20160310,000000,7.08115,7.13535,6.8043,7.0285,690428.30484974,0
+MFIC.US,D,20160311,000000,7.06754,7.30464,7.04138,7.30464,892788.88378697,0
+MFIC.US,D,20160314,000000,7.31879,7.53058,7.23991,7.41175,1930652.2824133,0
+MFIC.US,D,20160315,000000,7.43817,7.49026,7.24677,7.39841,1066873.4877312,0
+MFIC.US,D,20160316,000000,7.34512,7.46541,7.13535,7.45142,905048.91767251,0
+MFIC.US,D,20160317,000000,7.42428,7.6983,7.42428,7.61577,594859.99501844,0
+MFIC.US,D,20160318,000000,7.61577,7.78002,7.49265,7.57573,1090632.0898959,0
+MFIC.US,D,20160321,000000,7.53222,7.64291,7.45142,7.62938,605487.69171343,0
+MFIC.US,D,20160322,000000,7.57573,7.67023,7.53222,7.60068,559115.96797272,0
+MFIC.US,D,20160323,000000,7.61577,7.71119,7.31496,7.32858,922875.52771453,0
+MFIC.US,D,20160324,000000,7.27301,7.54703,7.13672,7.49265,1154012.0669639,0
+MFIC.US,D,20160328,000000,7.47948,7.57573,7.32858,7.38296,654744.45109186,0
+MFIC.US,D,20160329,000000,7.32858,7.49959,7.27301,7.46613,665829.46477456,0
+MFIC.US,D,20160330,000000,7.53222,7.60068,7.28663,7.45142,793653.93907554,0
+MFIC.US,D,20160331,000000,7.43817,7.60068,7.43817,7.60068,569574.08540193,0
+MFIC.US,D,20160401,000000,7.56102,7.84793,7.55233,7.78002,1077751.7241157,0
+MFIC.US,D,20160404,000000,7.80771,7.90213,7.67023,7.68304,606079.57805398,0
+MFIC.US,D,20160405,000000,7.67023,7.84134,7.58889,7.73916,466150.42635611,0
+MFIC.US,D,20160406,000000,7.84793,8.02661,7.78485,7.91785,1347150.8160223,0
+MFIC.US,D,20160407,000000,7.86191,7.93009,7.80771,7.88987,756307.11445331,0
+MFIC.US,D,20160408,000000,7.93009,8.14946,7.93009,7.97196,517151.11702255,0
+MFIC.US,D,20160411,000000,7.97196,8.05523,7.95715,7.95715,310639.67528309,0
+MFIC.US,D,20160412,000000,8.01235,8.09398,7.95715,8.05441,547701.64229649,0
+MFIC.US,D,20160413,000000,8.05441,8.17724,8.0469,8.09398,532221.79048081,0
+MFIC.US,D,20160414,000000,8.08136,8.14946,7.98512,7.98512,460938.32556807,0
+MFIC.US,D,20160415,000000,7.97196,8.01985,7.88329,7.93009,347411.02446146,0
+MFIC.US,D,20160418,000000,7.90213,8.01235,7.87498,7.94491,408270.28779814,0
+MFIC.US,D,20160419,000000,7.94491,8.12178,7.94491,8.05441,515206.97279495,0
+MFIC.US,D,20160420,000000,8.02661,8.08547,7.86191,7.94491,654069.41620811,0
+MFIC.US,D,20160421,000000,7.98512,8.02661,7.79354,7.86191,953008.12215283,0
+MFIC.US,D,20160422,000000,7.87498,7.97196,7.87498,7.93009,437416.04031561,0
+MFIC.US,D,20160425,000000,7.94491,7.98512,7.87498,7.87498,385160.46308244,0
+MFIC.US,D,20160426,000000,7.87498,7.99974,7.87498,7.88987,1385670.4727279,0
+MFIC.US,D,20160427,000000,7.87498,7.95715,7.87498,7.93009,599503.1847213,0
+MFIC.US,D,20160428,000000,7.90213,8.10907,7.82086,7.93009,748832.49804193,0
+MFIC.US,D,20160429,000000,7.98512,8.05441,7.91785,7.99974,470261.90300628,0
+MFIC.US,D,20160502,000000,7.97196,8.05441,7.81429,7.82086,850119.45833901,0
+MFIC.US,D,20160503,000000,7.84793,7.87498,7.68304,7.82086,625798.91151399,0
+MFIC.US,D,20160504,000000,7.7664,7.87498,7.72554,7.78002,325080.17030854,0
+MFIC.US,D,20160505,000000,7.7664,7.86191,7.71119,7.75195,358668.89958927,0
+MFIC.US,D,20160506,000000,7.73916,7.87498,7.72554,7.82827,305729.53499411,0
+MFIC.US,D,20160509,000000,7.78002,7.84793,7.58889,7.62938,647059.77520288,0
+MFIC.US,D,20160510,000000,7.6983,7.79354,7.67023,7.78002,365909.38720792,0
+MFIC.US,D,20160511,000000,7.72554,7.94491,7.72554,7.81429,531663.81999343,0
+MFIC.US,D,20160512,000000,7.82086,7.93009,7.75195,7.80771,324119.58582242,0
+MFIC.US,D,20160513,000000,7.79354,7.83559,7.73916,7.73916,342430.86434662,0
+MFIC.US,D,20160516,000000,7.73916,7.91785,7.73916,7.79354,379638.7433769,0
+MFIC.US,D,20160517,000000,7.73916,7.91785,7.73916,7.83559,396312.21441167,0
+MFIC.US,D,20160518,000000,7.83559,7.84793,7.67023,7.7664,396064.95690156,0
+MFIC.US,D,20160519,000000,7.53222,7.67023,7.14896,7.32858,1695463.3457418,0
+MFIC.US,D,20160520,000000,7.21825,7.31496,7.05373,7.13672,1573450.5169879,0
+MFIC.US,D,20160523,000000,7.12155,7.19119,6.90291,7.05373,1524278.0002125,0
+MFIC.US,D,20160524,000000,7.0264,7.10867,6.8892,7.08115,1055978.84045,0
+MFIC.US,D,20160525,000000,7.12155,7.27301,6.91663,7.27301,773530.89755701,0
+MFIC.US,D,20160526,000000,7.27301,7.28663,7.19119,7.21825,1043180.5291532,0
+MFIC.US,D,20160527,000000,7.20464,7.32858,7.19119,7.19119,535540.07379108,0
+MFIC.US,D,20160531,000000,7.21825,7.28663,7.16331,7.16331,655388.8523018,0
+MFIC.US,D,20160601,000000,7.16331,7.27301,7.14896,7.27301,839129.6278571,0
+MFIC.US,D,20160602,000000,7.21825,7.31496,7.21825,7.25957,551294.53461134,0
+MFIC.US,D,20160603,000000,7.24677,7.30088,7.20464,7.28663,591704.72661527,0
+MFIC.US,D,20160606,000000,7.30088,7.51193,7.24677,7.45142,1580963.4254916,0
+MFIC.US,D,20160607,000000,7.41029,7.56102,7.31496,7.50571,879938.05762067,0
+MFIC.US,D,20160608,000000,7.53222,7.60068,7.46613,7.53222,532741.46887593,0
+MFIC.US,D,20160609,000000,7.52052,7.58889,7.39621,7.53222,728493.92674689,0
+MFIC.US,D,20160610,000000,7.49265,7.54703,7.42428,7.50571,648413.12714973,0
+MFIC.US,D,20160613,000000,7.47948,7.65653,7.47948,7.64291,979118.95284283,0
+MFIC.US,D,20160614,000000,7.67023,7.73916,7.49265,7.62938,1144766.1677699,0
+MFIC.US,D,20160615,000000,7.62938,7.75195,7.62938,7.72554,925189.46414751,0
+MFIC.US,D,20160616,000000,7.68304,7.80771,7.62938,7.73916,926106.28624247,0
+MFIC.US,D,20160617,000000,7.75268,7.89637,7.75268,7.76804,1088728.4258802,0
+MFIC.US,D,20160620,000000,7.81027,7.93329,7.59757,7.59757,867180.22653561,0
+MFIC.US,D,20160621,000000,7.59757,7.73916,7.58113,7.69592,474119.55778768,0
+MFIC.US,D,20160622,000000,7.66704,7.77517,7.66704,7.68222,416820.36497247,0
+MFIC.US,D,20160623,000000,7.78075,7.86776,7.73916,7.83805,811374.42531899,0
+MFIC.US,D,20160624,000000,7.76804,7.88093,7.62938,7.78075,1472451.2944128,0
+MFIC.US,D,20160627,000000,7.75268,7.78075,7.45453,7.46768,775379.85858383,0
+MFIC.US,D,20160628,000000,7.62536,7.63972,7.46768,7.55398,1299134.7204335,0
+MFIC.US,D,20160629,000000,7.66704,7.85286,7.61165,7.82334,606179.13749388,0
+MFIC.US,D,20160630,000000,7.82334,7.92435,7.78075,7.86776,636294.2269757,0
+MFIC.US,D,20160701,000000,7.83805,8.00724,7.83805,7.9939,588928.0028957,0
+MFIC.US,D,20160705,000000,7.88093,7.93009,7.76804,7.85286,493647.43078634,0
+MFIC.US,D,20160706,000000,8.00724,8.00724,7.86776,7.92435,689468.81442338,0
+MFIC.US,D,20160707,000000,7.88093,8.07963,7.88093,8.06538,657136.06576916,0
+MFIC.US,D,20160708,000000,7.92435,7.98009,7.81027,7.82334,1110224.5124216,0
+MFIC.US,D,20160711,000000,7.82334,7.88239,7.70936,7.81027,835554.24049873,0
+MFIC.US,D,20160712,000000,7.85286,7.95148,7.85286,7.9375,551285.7821331,0
+MFIC.US,D,20160713,000000,7.9375,7.96611,7.82334,7.83805,525474.72382259,0
+MFIC.US,D,20160714,000000,7.88093,7.92435,7.83805,7.83805,399687.38883044,0
+MFIC.US,D,20160715,000000,7.796,7.90862,7.796,7.86776,608081.70744989,0
+MFIC.US,D,20160718,000000,7.82334,7.95148,7.82334,7.92435,522961.6685098,0
+MFIC.US,D,20160719,000000,7.95148,8.02241,7.90048,7.96611,546829.67665248,0
+MFIC.US,D,20160720,000000,7.95148,8.05194,7.9375,8.05194,522106.11376247,0
+MFIC.US,D,20160721,000000,8.09224,8.09224,7.95148,8.00724,580225.85141207,0
+MFIC.US,D,20160722,000000,8.00724,8.12178,7.99326,8.09224,620939.09797485,0
+MFIC.US,D,20160725,000000,8.02241,8.10833,8.02241,8.09224,498332.19476081,0
+MFIC.US,D,20160726,000000,8.09224,8.12178,8.00724,8.06538,558928.88375048,0
+MFIC.US,D,20160727,000000,8.09224,8.16463,8.08722,8.1512,270012.85944286,0
+MFIC.US,D,20160728,000000,8.09224,8.16463,8.06538,8.10833,314925.10743816,0
+MFIC.US,D,20160729,000000,8.09224,8.19233,8.09224,8.17972,496262.23365859,0
+MFIC.US,D,20160801,000000,8.1512,8.17972,8.07963,8.11501,512403.99164066,0
+MFIC.US,D,20160802,000000,8.09224,8.13603,8.00724,8.00724,455725.13072025,0
+MFIC.US,D,20160803,000000,8.00724,8.16463,8.00724,8.16463,381503.02124063,0
+MFIC.US,D,20160804,000000,8.17972,8.17972,8.02241,8.10833,556329.39771513,0
+MFIC.US,D,20160805,000000,7.81027,8.07963,7.69592,8.00724,3243836.9185311,0
+MFIC.US,D,20160808,000000,7.95148,7.96611,7.83805,7.90862,1204632.0248272,0
+MFIC.US,D,20160809,000000,7.88093,8.09224,7.86776,8.06538,876603.36341373,0
+MFIC.US,D,20160810,000000,8.03585,8.2288,8.03585,8.20678,819572.21524441,0
+MFIC.US,D,20160811,000000,8.19233,8.40703,8.1512,8.3915,813130.39126457,0
+MFIC.US,D,20160812,000000,8.29206,8.46325,8.24964,8.43382,939460.37990718,0
+MFIC.US,D,20160815,000000,8.40703,8.5202,8.3915,8.49259,785049.15891226,0
+MFIC.US,D,20160816,000000,8.50593,8.64834,8.47751,8.57449,839003.8109825,0
+MFIC.US,D,20160817,000000,8.5478,8.59231,8.50593,8.53262,454445.08077861,0
+MFIC.US,D,20160818,000000,8.53262,8.64029,8.53262,8.61901,531086.15643002,0
+MFIC.US,D,20160819,000000,8.5202,8.60383,8.50593,8.60383,460226.09265182,0
+MFIC.US,D,20160822,000000,8.5478,8.70336,8.5478,8.60383,584629.4420233,0
+MFIC.US,D,20160823,000000,8.67504,8.71068,8.60383,8.63234,647251.23566423,0
+MFIC.US,D,20160824,000000,8.63234,8.71982,8.59231,8.71982,568551.1395084,0
+MFIC.US,D,20160825,000000,8.71982,8.71982,8.63234,8.66077,542372.47711207,0
+MFIC.US,D,20160826,000000,8.69056,8.77558,8.64834,8.70336,609717.32681976,0
+MFIC.US,D,20160829,000000,8.66077,8.77558,8.66077,8.76094,535043.37065133,0
+MFIC.US,D,20160830,000000,8.73078,8.90171,8.73078,8.78929,626138.07004555,0
+MFIC.US,D,20160831,000000,8.78929,8.80299,8.63234,8.70336,643530.33835523,0
+MFIC.US,D,20160901,000000,8.67504,8.70336,8.60383,8.67504,430702.88951053,0
+MFIC.US,D,20160902,000000,8.64834,8.71982,8.61901,8.64834,508665.58937519,0
+MFIC.US,D,20160906,000000,8.66077,8.70336,8.64834,8.68297,422715.15906271,0
+MFIC.US,D,20160907,000000,8.66077,8.69056,8.60383,8.65546,653036.62377656,0
+MFIC.US,D,20160908,000000,8.66077,8.73078,8.66077,8.71982,332425.68766598,0
+MFIC.US,D,20160909,000000,8.69056,8.69056,8.5478,8.55574,847586.70995021,0
+MFIC.US,D,20160912,000000,8.5202,8.59231,8.44936,8.53262,994276.05702365,0
+MFIC.US,D,20160913,000000,8.44936,8.64834,8.40703,8.63234,1096259.9334,0
+MFIC.US,D,20160914,000000,8.66077,8.70336,8.44936,8.46325,626037.41654585,0
+MFIC.US,D,20160915,000000,8.42084,8.57449,8.40703,8.54158,493320.30691236,0
+MFIC.US,D,20160916,000000,8.57449,8.67504,8.47751,8.5202,1635361.1717724,0
+MFIC.US,D,20160919,000000,8.49086,8.77466,8.46151,8.50511,868882.58355201,0
+MFIC.US,D,20160920,000000,8.5478,8.60566,8.46151,8.49086,833647.29430361,0
+MFIC.US,D,20160921,000000,8.53354,8.59404,8.43291,8.5478,2017097.227746,0
+MFIC.US,D,20160922,000000,8.59404,8.63674,8.51133,8.62165,819010.9625777,0
+MFIC.US,D,20160923,000000,8.59404,8.67942,8.53354,8.53354,413997.69074217,0
+MFIC.US,D,20160926,000000,8.5202,8.57713,8.46151,8.49086,603541.35936627,0
+MFIC.US,D,20160927,000000,8.49086,8.56379,8.4553,8.49086,421161.59417628,0
+MFIC.US,D,20160928,000000,8.46151,8.55667,8.41828,8.53354,690826.54260936,0
+MFIC.US,D,20160929,000000,8.49086,8.59404,8.43291,8.4468,382366.2344064,0
+MFIC.US,D,20160930,000000,8.43291,8.59404,8.41042,8.46151,618601.09222674,0
+MFIC.US,D,20161003,000000,8.38802,8.63674,8.38547,8.49086,743227.62979317,0
+MFIC.US,D,20161004,000000,8.47659,8.56379,8.47659,8.53354,353677.79887664,0
+MFIC.US,D,20161005,000000,8.5202,8.69513,8.51928,8.67942,838851.7366732,0
+MFIC.US,D,20161006,000000,8.72439,8.73718,8.5478,8.66433,680074.12309954,0
+MFIC.US,D,20161007,000000,8.65007,8.69513,8.61453,8.67942,345691.1624886,0
+MFIC.US,D,20161010,000000,8.67942,8.70794,8.60647,8.67942,507556.2127591,0
+MFIC.US,D,20161011,000000,8.65007,8.66433,8.57001,8.63674,371236.36427276,0
+MFIC.US,D,20161012,000000,8.59404,8.70153,8.56379,8.65007,297937.64124677,0
+MFIC.US,D,20161013,000000,8.57713,8.70245,8.50511,8.66433,573147.28464076,0
+MFIC.US,D,20161014,000000,8.63674,8.72439,8.5478,8.56379,588120.58677867,0
+MFIC.US,D,20161017,000000,8.5202,8.57713,8.50685,8.53354,605738.23140286,0
+MFIC.US,D,20161018,000000,8.5478,8.59404,8.5202,8.57713,308172.57048103,0
+MFIC.US,D,20161019,000000,8.59404,8.66433,8.57713,8.63674,435803.3962011,0
+MFIC.US,D,20161020,000000,8.59404,8.70153,8.56379,8.66433,614375.83335952,0
+MFIC.US,D,20161021,000000,8.66433,8.75821,8.65903,8.73718,506831.94518529,0
+MFIC.US,D,20161024,000000,8.66433,8.82584,8.66433,8.8103,533963.53364928,0
+MFIC.US,D,20161025,000000,8.8103,8.88342,8.78197,8.86789,526510.79843348,0
+MFIC.US,D,20161026,000000,8.8103,8.88342,8.78197,8.86789,751098.29584461,0
+MFIC.US,D,20161027,000000,8.85509,8.88342,8.75363,8.76735,1024833.1466563,0
+MFIC.US,D,20161028,000000,8.8103,8.82584,8.73718,8.79752,666915.86613529,0
+MFIC.US,D,20161031,000000,8.70794,8.73718,8.59404,8.60647,832001.82839573,0
+MFIC.US,D,20161101,000000,8.65007,8.65007,8.5478,8.56379,506072.66769853,0
+MFIC.US,D,20161102,000000,8.56379,8.56379,8.4468,8.46151,426847.42284869,0
+MFIC.US,D,20161103,000000,8.4468,8.47659,8.31536,8.32916,550326.29170675,0
+MFIC.US,D,20161104,000000,8.28767,8.43291,8.22807,8.31536,644204.2791792,0
+MFIC.US,D,20161107,000000,8.29972,8.4468,8.29972,8.4468,804186.45256975,0
+MFIC.US,D,20161108,000000,8.24361,8.8103,8.24361,8.67942,1159254.8014257,0
+MFIC.US,D,20161109,000000,8.35942,8.95747,8.35942,8.82584,1876521.4867186,0
+MFIC.US,D,20161110,000000,8.88342,9.04521,8.68691,8.73718,2090814.9756674,0
+MFIC.US,D,20161111,000000,8.73718,8.76735,8.65007,8.67942,1783532.9698467,0
+MFIC.US,D,20161114,000000,8.67942,8.75363,8.65007,8.69513,1580003.9350652,0
+MFIC.US,D,20161115,000000,8.73718,8.73718,8.65007,8.67942,2053922.1858535,0
+MFIC.US,D,20161116,000000,8.70794,8.79752,8.66433,8.73718,1980925.4233267,0
+MFIC.US,D,20161117,000000,8.79752,8.82584,8.68691,8.8103,1849864.7201989,0
+MFIC.US,D,20161118,000000,8.83955,8.83955,8.69513,8.76735,1731343.0362002,0
+MFIC.US,D,20161121,000000,8.8103,8.82584,8.76735,8.76735,1248475.3764182,0
+MFIC.US,D,20161122,000000,8.79752,8.83955,8.76735,8.8103,1037510.0173177,0
+MFIC.US,D,20161123,000000,8.75363,8.82584,8.75363,8.78197,1197573.1511318,0
+MFIC.US,D,20161125,000000,8.8103,9.04521,8.76735,9.04521,1296818.595881,0
+MFIC.US,D,20161128,000000,9.04521,9.08816,8.88342,8.91359,1114958.5090861,0
+MFIC.US,D,20161129,000000,8.97118,9.02967,8.85509,8.9273,1219724.579481,0
+MFIC.US,D,20161130,000000,8.95747,9.10188,8.89714,8.97118,1477034.3108277,0
+MFIC.US,D,20161201,000000,9.02967,9.02967,8.66433,8.79752,1922616.4133352,0
+MFIC.US,D,20161202,000000,8.78197,8.80482,8.65007,8.69513,1155072.2108899,0
+MFIC.US,D,20161205,000000,8.66433,8.78197,8.66433,8.73078,985348.52922551,0
+MFIC.US,D,20161206,000000,8.78197,8.78197,8.67942,8.73718,1501796.1658101,0
+MFIC.US,D,20161207,000000,8.73718,8.91359,8.72439,8.86789,768384.44035572,0
+MFIC.US,D,20161208,000000,8.86789,8.91177,8.8103,8.85509,1059713.9605363,0
+MFIC.US,D,20161209,000000,8.82584,8.85509,8.75363,8.83955,1010064.4336971,0
+MFIC.US,D,20161212,000000,8.83955,8.97118,8.8103,8.88342,1283102.3684294,0
+MFIC.US,D,20161213,000000,8.94101,8.96386,8.86241,8.91359,859788.75866744,0
+MFIC.US,D,20161214,000000,8.83955,8.95747,8.82584,8.85509,1354499.6155591,0
+MFIC.US,D,20161215,000000,8.83955,8.94101,8.79752,8.83955,2370668.902824,0
+MFIC.US,D,20161216,000000,8.8103,9.01504,8.8103,8.95747,2486131.5956801,0
+MFIC.US,D,20161219,000000,8.95747,9.02967,8.80665,8.80665,1832381.6449274,0
+MFIC.US,D,20161220,000000,8.86514,8.89623,8.73078,8.79294,1450704.6681819,0
+MFIC.US,D,20161221,000000,8.80665,8.82311,8.73078,8.7774,1103801.2874579,0
+MFIC.US,D,20161222,000000,8.7774,8.82311,8.72622,8.7774,1288708.3307379,0
+MFIC.US,D,20161223,000000,8.76277,8.7774,8.68874,8.74907,982967.85514601,0
+MFIC.US,D,20161227,000000,8.73078,8.80482,8.61361,8.70245,1286368.1368703,0
+MFIC.US,D,20161228,000000,8.6732,8.73078,8.58335,8.65903,733386.56207941,0
+MFIC.US,D,20161229,000000,8.6732,8.79294,8.61361,8.7774,759110.09560758,0
+MFIC.US,D,20161230,000000,8.73078,8.82311,8.68874,8.74907,948327.73441747,0
+MFIC.US,D,20170103,000000,8.73078,8.89623,8.7189,8.86514,857474.82223447,0
+MFIC.US,D,20170104,000000,8.91177,9.22527,8.91177,9.09092,1400682.0669581,0
+MFIC.US,D,20170105,000000,9.10554,9.24081,9.09092,9.1357,919038.66006894,0
+MFIC.US,D,20170106,000000,9.16586,9.22527,9.07629,9.10554,559742.86422619,0
+MFIC.US,D,20170109,000000,9.1357,9.15123,9.06075,9.07629,287409.50399168,0
+MFIC.US,D,20170110,000000,9.12016,9.1357,9.07629,9.07629,304772.23268733,0
+MFIC.US,D,20170111,000000,9.07629,9.18048,9.02967,9.18048,602510.75505427,0
+MFIC.US,D,20170112,000000,9.16586,9.16586,8.98762,8.98762,464080.46525389,0
+MFIC.US,D,20170113,000000,9.01687,9.07629,8.94101,9.00042,641074.17415096,0
+MFIC.US,D,20170117,000000,9.00042,9.01687,8.95747,8.97118,336377.4315884,0
+MFIC.US,D,20170118,000000,8.95747,9.00042,8.86514,8.88252,535172.46970528,0
+MFIC.US,D,20170119,000000,8.89623,8.95747,8.80665,8.83681,372839.16184927,0
+MFIC.US,D,20170120,000000,8.83681,8.88252,8.80665,8.86514,342893.65163322,0
+MFIC.US,D,20170123,000000,8.89623,8.91177,8.80665,8.80665,415865.25078525,0
+MFIC.US,D,20170124,000000,8.82311,8.91177,8.79842,8.85235,537023.61885166,0
+MFIC.US,D,20170125,000000,8.91177,8.92638,8.83681,8.89623,492294.07883948,0
+MFIC.US,D,20170126,000000,8.88252,8.91177,8.7774,8.80665,486542.60658031,0
+MFIC.US,D,20170127,000000,8.82311,8.83681,8.73078,8.74907,430760.87467884,0
+MFIC.US,D,20170130,000000,8.7189,8.83681,8.70245,8.79294,444228.75056059,0
+MFIC.US,D,20170131,000000,8.76277,8.79294,8.69513,8.74907,862860.87852738,0
+MFIC.US,D,20170201,000000,8.79294,8.9794,8.7774,8.94101,711241.69808894,0
+MFIC.US,D,20170202,000000,8.92638,8.94101,8.82311,8.89623,452393.71869265,0
+MFIC.US,D,20170203,000000,8.92638,9.09822,8.91177,8.98762,775350.31896978,0
+MFIC.US,D,20170206,000000,8.92638,9.07629,8.74907,9.04703,707123.65708009,0
+MFIC.US,D,20170207,000000,8.98762,8.98762,8.83681,8.83681,636394.88047539,0
+MFIC.US,D,20170208,000000,8.7774,8.98762,8.76277,8.97118,539704.06531066,0
+MFIC.US,D,20170209,000000,9.00042,9.17226,8.97118,9.00042,880921.61736217,0
+MFIC.US,D,20170210,000000,9.00042,9.1357,9.00042,9.1357,555329.42707696,0
+MFIC.US,D,20170213,000000,9.1357,9.22527,9.1092,9.1357,610056.48535131,0
+MFIC.US,D,20170214,000000,9.1357,9.24081,9.07629,9.21064,529470.23013616,0
+MFIC.US,D,20170215,000000,9.24081,9.31576,9.1357,9.28559,579942.48992926,0
+MFIC.US,D,20170216,000000,9.31576,9.31576,9.21064,9.28559,561249.38454212,0
+MFIC.US,D,20170217,000000,9.2984,9.37335,9.24081,9.35963,583329.69900561,0
+MFIC.US,D,20170221,000000,9.3898,9.46205,9.28559,9.31576,871154.94571339,0
+MFIC.US,D,20170222,000000,9.25453,9.43367,9.25453,9.3898,755932.94600883,0
+MFIC.US,D,20170223,000000,9.46205,9.50862,9.40442,9.46205,836308.0476866,0
+MFIC.US,D,20170224,000000,9.44919,9.46205,9.25453,9.43367,526409.05087401,0
+MFIC.US,D,20170227,000000,9.33039,9.46205,9.24081,9.43367,620173.25612942,0
+MFIC.US,D,20170228,000000,9.43367,9.473,9.35963,9.44919,756165.98074179,0
+MFIC.US,D,20170301,000000,9.49313,9.58448,9.41173,9.53875,829238.23339351,0
+MFIC.US,D,20170302,000000,9.53875,9.56899,9.43367,9.52412,737995.83592911,0
+MFIC.US,D,20170303,000000,9.5534,9.62831,9.50682,9.59818,995520.00299259,0
+MFIC.US,D,20170306,000000,9.5534,9.76273,9.49313,9.71794,1067651.3642342,0
+MFIC.US,D,20170307,000000,9.71794,9.82302,9.58448,9.61376,857296.49049046,0
+MFIC.US,D,20170308,000000,9.61376,9.76273,9.61376,9.6439,677150.79536955,0
+MFIC.US,D,20170309,000000,9.67404,9.71794,9.42728,9.44919,987351.7526812,0
+MFIC.US,D,20170310,000000,9.44919,9.58448,9.44919,9.52412,671632.35784335,0
+MFIC.US,D,20170313,000000,9.59091,9.632,9.53875,9.53875,684896.73860618,0
+MFIC.US,D,20170314,000000,9.58448,9.61376,9.47933,9.47933,628599.70454871,0
+MFIC.US,D,20170315,000000,9.47933,9.7097,9.44919,9.6439,617677.7057731,0
+MFIC.US,D,20170316,000000,9.70331,9.71794,9.5534,9.6439,1226151.086624,0
+MFIC.US,D,20170317,000000,9.70515,9.73539,9.59543,9.68868,819687.09152123,0
+MFIC.US,D,20170320,000000,9.73539,9.76544,9.61376,9.67498,581490.58451681,0
+MFIC.US,D,20170321,000000,9.68868,9.68868,9.44464,9.49038,824135.53858339,0
+MFIC.US,D,20170322,000000,9.55245,9.55793,9.35324,9.41356,782947.47007645,0
+MFIC.US,D,20170323,000000,9.44464,9.55245,9.3834,9.39894,596652.06493674,0
+MFIC.US,D,20170324,000000,9.46016,9.52874,9.41356,9.44464,351229.29309082,0
+MFIC.US,D,20170327,000000,9.41356,9.4748,9.32307,9.42911,478336.06417666,0
+MFIC.US,D,20170328,000000,9.42911,9.59543,9.42911,9.53601,669046.00052537,0
+MFIC.US,D,20170329,000000,9.5671,9.73539,9.53601,9.72066,707887.31080596,0
+MFIC.US,D,20170330,000000,9.78008,9.9346,9.70515,9.88981,1198163.9434127,0
+MFIC.US,D,20170331,000000,9.87149,10.0424,9.83495,10.025,1084304.0481332,0
+MFIC.US,D,20170403,000000,10.0113,10.0853,9.94923,10.025,776280.26978209,0
+MFIC.US,D,20170404,000000,9.99305,10.0552,9.94923,10.025,498007.25900639,0
+MFIC.US,D,20170405,000000,10.0552,10.0726,9.88981,9.9346,513447.72467001,0
+MFIC.US,D,20170406,000000,9.94923,10.1932,9.9346,10.1786,1045933.1835576,0
+MFIC.US,D,20170407,000000,10.1321,10.1622,10.0186,10.0853,709963.83626685,0
+MFIC.US,D,20170410,000000,10.0853,10.1484,10.0424,10.0853,573719.47790527,0
+MFIC.US,D,20170411,000000,10.1321,10.2097,10.0424,10.2097,818023.02659708,0
+MFIC.US,D,20170412,000000,10.2097,10.2243,10.1018,10.1484,451348.89160352,0
+MFIC.US,D,20170413,000000,10.0853,10.1484,10.025,10.0853,672428.8333626,0
+MFIC.US,D,20170417,000000,10.0853,10.1174,10.025,10.0552,657392.07575749,0
+MFIC.US,D,20170418,000000,10.0726,10.1484,10.0113,10.0853,402889.70180411,0
+MFIC.US,D,20170419,000000,10.0726,10.1174,10.025,10.0424,295472.72456426,0
+MFIC.US,D,20170420,000000,10.0552,10.185,10.0424,10.1622,640522.76802225,0
+MFIC.US,D,20170421,000000,10.239,10.239,10.0853,10.1174,418325.79122862,0
+MFIC.US,D,20170424,000000,10.1622,10.2691,10.1622,10.2097,356101.14128753,0
+MFIC.US,D,20170425,000000,10.2691,10.3011,10.217,10.239,349813.57973656,0
+MFIC.US,D,20170426,000000,10.2691,10.3924,10.2097,10.239,684688.86724813,0
+MFIC.US,D,20170427,000000,10.3011,10.3468,10.217,10.3303,469643.75923105,0
+MFIC.US,D,20170428,000000,10.3303,10.3924,10.2691,10.377,528340.06638427,0
+MFIC.US,D,20170501,000000,10.3924,10.4144,10.3176,10.3924,459304.89431775,0
+MFIC.US,D,20170502,000000,10.3924,10.4144,10.3303,10.3596,464511.52480689,0
+MFIC.US,D,20170503,000000,10.3596,10.3596,10.0424,10.1018,651699.6827264,0
+MFIC.US,D,20170504,000000,10.1018,10.239,9.98113,10.0726,753168.25694684,0
+MFIC.US,D,20170505,000000,10.0853,10.1321,9.98113,10.1174,608626.54921992,0
+MFIC.US,D,20170508,000000,10.1484,10.2243,10.0113,10.0853,459160.4784269,0
+MFIC.US,D,20170509,000000,10.0853,10.1174,9.78008,9.8587,1127268.8697215,0
+MFIC.US,D,20170510,000000,9.8587,10.0186,9.75265,9.84231,957029.88590111,0
+MFIC.US,D,20170511,000000,9.82768,9.87149,9.72066,9.84231,538997.3026933,0
+MFIC.US,D,20170512,000000,9.84231,9.90251,9.75265,9.84861,805948.98287401,0
+MFIC.US,D,20170515,000000,9.8587,9.91812,9.82768,9.88981,380692.32294426,0
+MFIC.US,D,20170516,000000,9.91812,9.9346,9.8112,9.91812,451235.10938648,0
+MFIC.US,D,20170517,000000,9.87149,9.9346,9.68868,9.73539,591308.67697521,0
+MFIC.US,D,20170518,000000,9.73539,9.75265,9.44464,9.62746,890493.54637025,0
+MFIC.US,D,20170519,000000,9.49038,9.68868,9.46016,9.5671,1325711.6205895,0
+MFIC.US,D,20170522,000000,9.61376,9.67498,9.50493,9.6439,644374.95250476,0
+MFIC.US,D,20170523,000000,9.6439,9.79656,9.53601,9.75265,545315.49791808,0
+MFIC.US,D,20170524,000000,9.78008,9.84231,9.73539,9.82768,434163.4005921,0
+MFIC.US,D,20170525,000000,9.8587,9.88981,9.75265,9.75265,476084.4891511,0
+MFIC.US,D,20170526,000000,9.79656,9.8112,9.70515,9.79656,413116.97261993,0
+MFIC.US,D,20170530,000000,9.79656,9.79743,9.65854,9.68868,436749.75791008,0
+MFIC.US,D,20170531,000000,9.59543,9.72066,9.55245,9.59543,771303.39184659,0
+MFIC.US,D,20170601,000000,9.61376,9.79656,9.61376,9.79656,534502.90512041,0
+MFIC.US,D,20170602,000000,9.79656,9.89437,9.75362,9.79656,320843.97084354,0
+MFIC.US,D,20170605,000000,9.78008,9.82031,9.73539,9.75265,333089.78195195,0
+MFIC.US,D,20170606,000000,9.76544,9.76544,9.68868,9.72066,277632.98580489,0
+MFIC.US,D,20170607,000000,9.75265,9.8112,9.70515,9.73539,347077.33622882,0
+MFIC.US,D,20170608,000000,9.76544,9.87149,9.76544,9.79656,485745.03700128,0
+MFIC.US,D,20170609,000000,9.79656,9.88981,9.75265,9.8112,378887.1243086,0
+MFIC.US,D,20170612,000000,9.82768,9.90251,9.72066,9.73539,433478.51917033,0
+MFIC.US,D,20170613,000000,9.78008,9.81023,9.72066,9.79656,376224.18280606,0
+MFIC.US,D,20170614,000000,9.75265,9.84861,9.62746,9.79656,545564.94354773,0
+MFIC.US,D,20170615,000000,9.70515,9.79656,9.6439,9.73539,533173.6224887,0
+MFIC.US,D,20170616,000000,9.73539,9.89437,9.70515,9.87149,725648.27726124,0
+MFIC.US,D,20170619,000000,9.9821,10.014,9.85782,9.93547,571809.24953082,0
+MFIC.US,D,20170620,000000,9.88981,9.9821,9.85782,9.91996,462596.92019331,0
+MFIC.US,D,20170621,000000,9.93547,9.9821,9.90348,9.93547,391355.02955218,0
+MFIC.US,D,20170622,000000,9.91996,9.91996,9.77097,9.81023,527351.03634388,0
+MFIC.US,D,20170623,000000,9.79288,9.91996,9.79288,9.90348,356819.93856245,0
+MFIC.US,D,20170626,000000,9.91996,10.0279,9.88981,9.99673,447369.79618663,0
+MFIC.US,D,20170627,000000,9.99673,10.014,9.88981,9.90348,429392.20589508,0
+MFIC.US,D,20170628,000000,9.93547,9.96649,9.8806,9.90348,323441.26875932,0
+MFIC.US,D,20170629,000000,9.90348,9.96649,9.81023,9.91996,429035.54240707,0
+MFIC.US,D,20170630,000000,9.95195,10.0762,9.88981,10.014,584471.89741509,0
+MFIC.US,D,20170703,000000,10.0279,10.069,9.9821,10.0589,223242.89794253,0
+MFIC.US,D,20170705,000000,10.0279,10.0762,9.95195,10.047,419955.94029961,0
+MFIC.US,D,20170706,000000,10.0279,10.1301,9.88981,10.0762,781675.07855325,0
+MFIC.US,D,20170707,000000,10.047,10.047,9.84134,9.96649,494815.88663052,0
+MFIC.US,D,20170710,000000,9.93547,10.1228,9.91996,10.0762,414761.34446805,0
+MFIC.US,D,20170711,000000,10.0762,10.1072,9.96649,10.0589,325529.82887778,0
+MFIC.US,D,20170712,000000,10.0762,10.0762,9.99673,10.047,264186.99111871,0
+MFIC.US,D,20170713,000000,10.047,10.0589,9.96649,9.96649,236531.34802049,0
+MFIC.US,D,20170714,000000,9.9821,10.047,9.89437,9.91996,609875.96548774,0
+MFIC.US,D,20170717,000000,9.91996,10.014,9.90348,9.96649,346513.89544254,0
+MFIC.US,D,20170718,000000,9.95195,10.0223,9.88981,9.96649,379146.41647626,0
+MFIC.US,D,20170719,000000,9.96649,9.9821,9.90348,9.93547,320625.1588877,0
+MFIC.US,D,20170720,000000,9.96649,9.99673,9.91996,9.93547,263592.91665861,0
+MFIC.US,D,20170721,000000,9.95195,10.0279,9.93547,9.93547,300939.74128085,0
+MFIC.US,D,20170724,000000,9.96649,10.0369,9.93547,9.96649,315845.21171245,0
+MFIC.US,D,20170725,000000,9.99673,10.047,9.93547,9.9821,346494.20236652,0
+MFIC.US,D,20170726,000000,9.96649,10.0279,9.95195,9.9821,268632.15600154,0
+MFIC.US,D,20170727,000000,9.99673,10.0369,9.93547,9.95195,394083.61464147,0
+MFIC.US,D,20170728,000000,9.95195,10.014,9.92723,9.99673,280759.8086538,0
+MFIC.US,D,20170731,000000,9.99673,10.0279,9.95195,9.99673,330995.7515346,0
+MFIC.US,D,20170801,000000,9.99673,10.0223,9.96649,10.014,331683.9151357,0
+MFIC.US,D,20170802,000000,10.0279,10.0279,9.92539,9.9821,258166.38015387,0
+MFIC.US,D,20170803,000000,9.96649,9.99673,9.93547,9.93547,242159.19152462,0
+MFIC.US,D,20170804,000000,10.0269,10.047,9.93547,9.95195,320144.86664465,0
+MFIC.US,D,20170807,000000,9.95195,10.0762,9.93547,10.047,329259.47866502,0
+MFIC.US,D,20170808,000000,9.99673,10.0589,9.93547,9.96649,484340.26424481,0
+MFIC.US,D,20170809,000000,9.91996,9.96649,9.87149,9.91996,749490.02796921,0
+MFIC.US,D,20170810,000000,9.88981,9.93547,9.81023,9.81023,465960.05995453,0
+MFIC.US,D,20170811,000000,9.77824,9.8806,9.74712,9.84134,660335.0965635,0
+MFIC.US,D,20170814,000000,9.87149,9.96649,9.8395,9.88981,420179.12849456,0
+MFIC.US,D,20170815,000000,9.84134,9.93547,9.78648,9.90348,477179.64299005,0
+MFIC.US,D,20170816,000000,9.88981,9.95195,9.82574,9.84134,259184.94980827,0
+MFIC.US,D,20170817,000000,9.82574,9.88981,9.63748,9.6832,576801.44430323,0
+MFIC.US,D,20170818,000000,9.65486,9.67677,9.5123,9.54423,863576.39362297,0
+MFIC.US,D,20170821,000000,9.52695,9.66033,9.5123,9.62198,326838.3243737,0
+MFIC.US,D,20170822,000000,9.62198,9.6832,9.52695,9.63748,340622.38353163,0
+MFIC.US,D,20170823,000000,9.60829,9.6832,9.54423,9.63748,347092.65306573,0
+MFIC.US,D,20170824,000000,9.63748,9.66855,9.52137,9.52695,643819.17013693,0
+MFIC.US,D,20170825,000000,9.59091,9.6832,9.5123,9.52695,551373.30691542,0
+MFIC.US,D,20170828,000000,9.49766,9.55888,9.40351,9.46478,736352.55814077,0
+MFIC.US,D,20170829,000000,9.41905,9.59818,8.90079,9.48122,852478.25122293,0
+MFIC.US,D,20170830,000000,9.48122,9.48122,9.3898,9.43367,442765.99263582,0
+MFIC.US,D,20170831,000000,9.46478,9.49766,8.94924,9.22985,1951255.6161749,0
+MFIC.US,D,20170901,000000,9.24538,9.49766,9.18415,9.451,897922.21227091,0
+MFIC.US,D,20170905,000000,9.451,9.46478,9.30845,9.40351,626693.85241336,0
+MFIC.US,D,20170906,000000,9.35689,9.35689,9.15398,9.3249,1179610.8776773,0
+MFIC.US,D,20170907,000000,9.30845,9.3898,9.27736,9.35689,553640.1987779,0
+MFIC.US,D,20170908,000000,9.33953,9.3898,9.29474,9.29474,432743.31099872,0
+MFIC.US,D,20170911,000000,9.30845,9.41905,9.30845,9.3898,493924.22791047,0
+MFIC.US,D,20170912,000000,9.40351,9.41082,9.32857,9.3898,392694.1587219,0
+MFIC.US,D,20170913,000000,9.3898,9.41905,9.35689,9.40351,453806.14986757,0
+MFIC.US,D,20170914,000000,9.3898,9.43367,9.37152,9.40351,418970.19243857,0
+MFIC.US,D,20170915,000000,9.40351,9.451,9.3898,9.451,742310.8076982,0
+MFIC.US,D,20170918,000000,9.41905,9.49766,9.37152,9.40351,658480.66523778,0
+MFIC.US,D,20170919,000000,9.46478,9.49766,9.41905,9.46478,436689.58462223,0
+MFIC.US,D,20170920,000000,9.52874,9.5927,9.48208,9.57805,625829.5451878,0
+MFIC.US,D,20170921,000000,9.56077,9.56077,9.46478,9.54612,611560.81754768,0
+MFIC.US,D,20170922,000000,9.48208,9.5141,9.45014,9.45014,468554.07569098,0
+MFIC.US,D,20170925,000000,9.41813,9.5141,9.38614,9.48208,476598.69724731,0
+MFIC.US,D,20170926,000000,9.5141,9.52874,9.45014,9.49766,442736.45302178,0
+MFIC.US,D,20170927,000000,9.49766,9.56077,9.38614,9.52874,652402.06910463,0
+MFIC.US,D,20170928,000000,9.5141,9.67592,9.4986,9.64295,616042.08640322,0
+MFIC.US,D,20170929,000000,9.64295,9.80208,9.64295,9.80208,698399.62440087,0
+MFIC.US,D,20171002,000000,9.77097,9.85055,9.66582,9.85055,612117.69397529,0
+MFIC.US,D,20171003,000000,9.83398,9.88341,9.80208,9.81944,489526.10759815,0
+MFIC.US,D,20171004,000000,9.83398,9.89805,9.78648,9.85055,457153.97279187,0
+MFIC.US,D,20171005,000000,9.89805,9.9473,9.81944,9.9154,828367.36180927,0
+MFIC.US,D,20171006,000000,9.88341,9.88341,9.70699,9.70699,573059.75985842,0
+MFIC.US,D,20171009,000000,9.70699,9.77097,9.70699,9.70699,380667.15956934,0
+MFIC.US,D,20171010,000000,9.75449,9.78648,9.70699,9.75449,328784.65672086,0
+MFIC.US,D,20171011,000000,9.70699,9.75449,9.70699,9.70699,333325.00480448,0
+MFIC.US,D,20171012,000000,9.69047,9.73811,9.63389,9.64295,341400.26003464,0
+MFIC.US,D,20171013,000000,9.64295,9.69962,9.62652,9.67592,349267.64390675,0
+MFIC.US,D,20171016,000000,9.64295,9.70699,9.62652,9.65854,420252.43049977,0
+MFIC.US,D,20171017,000000,9.67592,9.70699,9.61651,9.65854,370876.41860541,0
+MFIC.US,D,20171018,000000,9.64295,9.69047,9.62652,9.65854,352975.4124984,0
+MFIC.US,D,20171019,000000,9.5927,9.70699,9.5379,9.67592,527563.28394106,0
+MFIC.US,D,20171020,000000,9.69047,9.78648,9.64295,9.64295,345268.85541383,0
+MFIC.US,D,20171023,000000,9.64295,9.81944,9.61102,9.80208,544135.00741635,0
+MFIC.US,D,20171024,000000,9.80208,9.80208,9.63389,9.65854,741096.40134331,0
+MFIC.US,D,20171025,000000,9.64295,9.69047,9.52874,9.56077,698606.40169914,0
+MFIC.US,D,20171026,000000,9.56077,9.64295,9.48208,9.5141,645876.00252181,0
+MFIC.US,D,20171027,000000,9.54612,9.61102,9.50493,9.56077,440382.03637698,0
+MFIC.US,D,20171030,000000,9.56077,9.67592,9.50493,9.5141,612723.80309296,0
+MFIC.US,D,20171031,000000,9.56077,9.62652,9.48208,9.49766,633113.79519761,0
+MFIC.US,D,20171101,000000,9.49766,9.56077,9.46478,9.48208,353984.1356148,0
+MFIC.US,D,20171102,000000,9.46478,9.54612,9.38614,9.41813,845897.48165114,0
+MFIC.US,D,20171103,000000,9.46478,9.85055,9.3377,9.77097,994405.1560776,0
+MFIC.US,D,20171106,000000,9.78648,9.78648,9.64295,9.73811,595668.50519527,0
+MFIC.US,D,20171107,000000,9.83398,9.86509,9.81944,9.85055,613155.95670574,0
+MFIC.US,D,20171108,000000,9.83398,9.89805,9.81944,9.89805,462885.75197502,0
+MFIC.US,D,20171109,000000,9.83398,9.9154,9.78648,9.80208,434037.58371749,0
+MFIC.US,D,20171110,000000,9.80208,9.82768,9.70699,9.7225,454571.991713,0
+MFIC.US,D,20171113,000000,9.7225,9.75449,9.64295,9.75449,457137.56189519,0
+MFIC.US,D,20171114,000000,9.73811,9.77097,9.67592,9.73811,252727.80899153,0
+MFIC.US,D,20171115,000000,9.70699,9.7225,9.5927,9.67592,407961.76294041,0
+MFIC.US,D,20171116,000000,9.70699,9.81944,9.68225,9.78648,467098.97618466,0
+MFIC.US,D,20171117,000000,9.75449,9.81944,9.65854,9.73811,362109.71759481,0
+MFIC.US,D,20171120,000000,9.7225,9.80208,9.65854,9.69047,525847.7982073,0
+MFIC.US,D,20171121,000000,9.7225,9.75449,9.67592,9.70699,370375.33922654,0
+MFIC.US,D,20171122,000000,9.69047,9.75449,9.67592,9.73811,290021.02468458,0
+MFIC.US,D,20171124,000000,9.78648,9.78648,9.69047,9.73811,252268.30388428,0
+MFIC.US,D,20171127,000000,9.75449,9.77097,9.70699,9.7225,285095.56755871,0
+MFIC.US,D,20171128,000000,9.70699,9.73811,9.62652,9.70699,442932.28972225,0
+MFIC.US,D,20171129,000000,9.70699,9.77097,9.69047,9.69047,566136.54957574,0
+MFIC.US,D,20171130,000000,9.70699,9.7225,9.61102,9.64295,772944.48151536,0
+MFIC.US,D,20171201,000000,9.64295,9.67592,9.46478,9.48208,780477.08309505,0
+MFIC.US,D,20171204,000000,9.54612,9.61102,9.49766,9.54612,704722.19586478,0
+MFIC.US,D,20171205,000000,9.5927,9.5927,9.49766,9.54612,645287.3983606,0
+MFIC.US,D,20171206,000000,9.5141,9.5141,9.40169,9.41813,610336.56465478,0
+MFIC.US,D,20171207,000000,9.43276,9.49766,9.41813,9.41813,480253.95096956,0
+MFIC.US,D,20171208,000000,9.45014,9.46478,9.38614,9.41813,773129.37761804,0
+MFIC.US,D,20171211,000000,9.43276,9.54612,9.41813,9.52874,848397.40824658,0
+MFIC.US,D,20171212,000000,9.54612,9.57805,9.48208,9.48208,476286.89021025,0
+MFIC.US,D,20171213,000000,9.5141,9.5379,9.41813,9.46478,519014.30082649,0
+MFIC.US,D,20171214,000000,9.48208,9.49766,9.43276,9.49766,520679.45981041,0
+MFIC.US,D,20171215,000000,9.49766,9.57805,9.3697,9.38614,2968474.106768,0
+MFIC.US,D,20171218,000000,9.43276,9.61102,9.43276,9.5141,833850.78942255,0
+MFIC.US,D,20171219,000000,9.54612,9.5927,9.46478,9.48208,732663.38856536,0
+MFIC.US,D,20171220,000000,9.48208,9.56436,9.4163,9.5159,962309.81839545,0
+MFIC.US,D,20171221,000000,9.52969,9.56436,9.48208,9.5159,532312.59744249,0
+MFIC.US,D,20171222,000000,9.48208,9.5159,9.36604,9.4163,835573.93357475,0
+MFIC.US,D,20171226,000000,9.38248,9.43093,9.31759,9.31759,725440.40590319,0
+MFIC.US,D,20171227,000000,9.33404,9.35049,9.21887,9.30022,1492766.8904525,0
+MFIC.US,D,20171228,000000,9.28468,9.44919,9.26823,9.38248,1088019.4751433,0
+MFIC.US,D,20171229,000000,9.38248,9.44919,9.31759,9.31759,796465.67270805,0
+MFIC.US,D,20180102,000000,9.44919,9.44919,9.44919,9.44919,678590.57803896,0
+MFIC.US,D,20180103,000000,9.44919,9.50588,9.35049,9.38248,707099.58776495,0
+MFIC.US,D,20180104,000000,9.43093,9.4986,9.39894,9.4163,571511.66527088,0
+MFIC.US,D,20180105,000000,9.46384,9.48208,9.4163,9.44919,725932.73280382,0
+MFIC.US,D,20180108,000000,9.43093,9.4986,9.43093,9.46384,810944.45982576,0
+MFIC.US,D,20180109,000000,9.46384,9.5159,9.39894,9.4163,495732.70872546,0
+MFIC.US,D,20180110,000000,9.38248,9.4163,9.31759,9.33404,580699.57929647,0
+MFIC.US,D,20180111,000000,9.36604,9.5159,9.31759,9.48208,506346.18264332,0
+MFIC.US,D,20180112,000000,9.4986,9.56436,9.46384,9.54792,417942.87030591,0
+MFIC.US,D,20180116,000000,9.61376,9.63021,9.4163,9.46384,487706.68618536,0
+MFIC.US,D,20180117,000000,9.46384,9.52326,9.43093,9.4986,457853.07699077,0
+MFIC.US,D,20180118,000000,9.4986,9.5159,9.39894,9.44919,395210.49621402,0
+MFIC.US,D,20180119,000000,9.44919,9.53875,9.4163,9.5159,421123.302084,0
+MFIC.US,D,20180122,000000,9.5159,9.54792,9.4986,9.5159,481467.26326468,0
+MFIC.US,D,20180123,000000,9.54792,9.58174,9.52969,9.54792,321061.6887396,0
+MFIC.US,D,20180124,000000,9.54792,9.59543,9.52969,9.56436,334218.85164407,0
+MFIC.US,D,20180125,000000,9.58174,9.58174,9.4986,9.54792,537715.06463209,0
+MFIC.US,D,20180126,000000,9.56436,9.56436,9.4986,9.54792,397138.22954495,0
+MFIC.US,D,20180129,000000,9.54792,9.56436,9.46384,9.4986,436576.89646497,0
+MFIC.US,D,20180130,000000,9.39894,9.5159,9.38248,9.39894,675963.74050914,0
+MFIC.US,D,20180131,000000,9.4163,9.54792,9.38248,9.46384,799669.07974149,0
+MFIC.US,D,20180201,000000,9.46384,9.58174,9.43093,9.58174,416069.83996395,0
+MFIC.US,D,20180202,000000,9.4986,9.54792,9.35049,9.35049,593282.36081686,0
+MFIC.US,D,20180205,000000,9.30022,9.33404,8.80573,8.90537,1187082.2119092,0
+MFIC.US,D,20180206,000000,8.80573,9.03698,8.75729,8.95564,885297.8564789,0
+MFIC.US,D,20180207,000000,9.13661,9.20151,8.89074,8.92182,729677.69942797,0
+MFIC.US,D,20180208,000000,9.26823,9.28468,9.02236,9.02236,1105831.8624082,0
+MFIC.US,D,20180209,000000,9.08726,9.15306,8.7253,8.7253,1316318.0233253,0
+MFIC.US,D,20180212,000000,8.82401,8.95564,8.75729,8.87337,866403.4440924,0
+MFIC.US,D,20180213,000000,8.87337,9.03698,8.87337,9.02236,333767.00495526,0
+MFIC.US,D,20180214,000000,9.03698,9.06989,8.90537,8.97118,532128.79539959,0
+MFIC.US,D,20180215,000000,9.00316,9.02236,8.85693,8.90537,553234.30259983,0
+MFIC.US,D,20180216,000000,8.90537,9.05434,8.90537,9.05434,430191.96359366,0
+MFIC.US,D,20180220,000000,8.90537,9.02236,8.90537,8.90537,356048.62641812,0
+MFIC.US,D,20180221,000000,8.90537,8.95564,8.83955,8.85693,324829.63061911,0
+MFIC.US,D,20180222,000000,8.85693,8.92182,8.83955,8.85693,282333.06661626,0
+MFIC.US,D,20180223,000000,8.89074,8.90537,8.82401,8.85693,354550.85858042,0
+MFIC.US,D,20180226,000000,8.82401,8.89074,8.82401,8.83955,386421.91400784,0
+MFIC.US,D,20180227,000000,8.85693,8.90537,8.74084,8.75729,400642.50301768,0
+MFIC.US,D,20180228,000000,8.79111,8.87337,8.62604,8.62604,485450.73492069,0
+MFIC.US,D,20180301,000000,8.64212,8.78289,8.62604,8.74084,503830.93921098,0
+MFIC.US,D,20180302,000000,8.7253,8.79111,8.65903,8.79111,391711.69304019,0
+MFIC.US,D,20180305,000000,8.77375,8.90537,8.7061,8.89074,586630.47735942,0
+MFIC.US,D,20180306,000000,8.87337,8.91359,8.79111,8.90537,360324.21203518,0
+MFIC.US,D,20180307,000000,8.87337,8.90537,8.79111,8.80573,335412.47086316,0
+MFIC.US,D,20180308,000000,8.87337,8.92182,8.80573,8.82401,434341.73233611,0
+MFIC.US,D,20180309,000000,8.85693,8.89623,8.78289,8.87337,577542.12277374,0
+MFIC.US,D,20180312,000000,8.92182,9.03698,8.89074,9.03698,781786.67265072,0
+MFIC.US,D,20180313,000000,9.05434,9.06989,9.00316,9.05434,532557.66683302,0
+MFIC.US,D,20180314,000000,9.10188,9.15306,9.05434,9.13661,467495.02582472,0
+MFIC.US,D,20180315,000000,9.15306,9.15306,8.89074,8.92182,663062.58759301,0
+MFIC.US,D,20180316,000000,8.97118,9.10188,8.90537,9.02236,844072.58993946,0
+MFIC.US,D,20180319,000000,9.03698,9.06989,8.98854,9.02236,560939.76562462,0
+MFIC.US,D,20180320,000000,9.03698,9.05434,8.93736,8.93736,411047.01151772,0
+MFIC.US,D,20180321,000000,8.93736,9.00316,8.92182,8.95564,315702.98394115,0
+MFIC.US,D,20180322,000000,8.97118,9.36604,8.97118,9.23533,1530346.7498076,0
+MFIC.US,D,20180323,000000,9.26823,9.28468,8.96295,9.03698,910906.51373025,0
+MFIC.US,D,20180326,000000,9.13844,9.19054,9.02144,9.08908,594554.75234006,0
+MFIC.US,D,20180327,000000,9.08908,9.11467,8.88525,8.94375,1038990.2801989,0
+MFIC.US,D,20180328,000000,8.93461,8.93461,8.7838,8.80025,812095.41071347,0
+MFIC.US,D,20180329,000000,8.85143,8.93461,8.80025,8.83316,1019193.2684946,0
+MFIC.US,D,20180402,000000,8.86606,8.96844,8.76735,8.9529,884216.92541706,0
+MFIC.US,D,20180403,000000,8.9529,9.00316,8.88525,8.93461,476522.11306277,0
+MFIC.US,D,20180404,000000,8.90079,9.00316,8.86606,8.96844,414613.64639786,0
+MFIC.US,D,20180405,000000,9.06989,9.1814,9.00316,9.17226,545350.50783101,0
+MFIC.US,D,20180406,000000,9.12198,9.20699,9.00316,9.06989,489916.68693932,0
+MFIC.US,D,20180409,000000,9.08908,9.22345,9.03698,9.15673,487223.11176297,0
+MFIC.US,D,20180410,000000,9.20699,9.27281,9.13844,9.20699,504558.48896414,0
+MFIC.US,D,20180411,000000,9.15673,9.25818,9.13844,9.15673,374863.17244076,0
+MFIC.US,D,20180412,000000,9.22345,9.27281,9.14027,9.17226,639520.60926453,0
+MFIC.US,D,20180413,000000,9.17226,9.25818,9.15673,9.15673,608522.61354089,0
+MFIC.US,D,20180416,000000,9.20699,9.25818,9.15673,9.25818,266274.45717739,0
+MFIC.US,D,20180417,000000,9.22345,9.27281,9.19054,9.24722,290796.71306803,0
+MFIC.US,D,20180418,000000,9.27281,9.30753,9.25818,9.29199,228425.45911652,0
+MFIC.US,D,20180419,000000,9.27281,9.30753,9.19054,9.21522,235805.98638689,0
+MFIC.US,D,20180420,000000,9.24173,9.24173,9.13021,9.17226,211097.7403338,0
+MFIC.US,D,20180423,000000,9.20699,9.20699,9.08908,9.12198,216693.85610433,0
+MFIC.US,D,20180424,000000,9.12198,9.12198,9.02144,9.03698,310984.30411353,0
+MFIC.US,D,20180425,000000,9.03698,9.06989,9.00316,9.03698,183035.10699773,0
+MFIC.US,D,20180426,000000,9.02144,9.05434,9.00316,9.03698,229077.51874491,0
+MFIC.US,D,20180427,000000,9.03698,9.12198,9.00316,9.08908,209882.23991912,0
+MFIC.US,D,20180430,000000,9.12198,9.20699,9.05434,9.08908,417879.41483873,0
+MFIC.US,D,20180501,000000,9.06989,9.11467,9.03698,9.06989,221024.14471034,0
+MFIC.US,D,20180502,000000,9.08908,9.1037,9.03698,9.03698,201480.95487477,0
+MFIC.US,D,20180503,000000,9.02144,9.08269,9.02144,9.03698,192679.24395123,0
+MFIC.US,D,20180504,000000,9.03698,9.15673,9.00316,9.12198,540152.62982012,0
+MFIC.US,D,20180507,000000,9.13844,9.17226,9.10462,9.13844,296145.57132846,0
+MFIC.US,D,20180508,000000,9.13844,9.21887,9.12198,9.17226,269579.61177031,0
+MFIC.US,D,20180509,000000,9.19054,9.22345,9.14667,9.19054,227903.59260184,0
+MFIC.US,D,20180510,000000,9.20699,9.27281,9.19328,9.27281,317602.27171782,0
+MFIC.US,D,20180511,000000,9.25818,9.27281,9.19054,9.27281,409730.85760336,0
+MFIC.US,D,20180514,000000,9.27281,9.46016,9.24173,9.46016,540342.9962217,0
+MFIC.US,D,20180515,000000,9.47754,9.47754,9.40899,9.44373,272743.63265171,0
+MFIC.US,D,20180516,000000,9.42728,9.47754,9.40899,9.46016,249375.60982812,0
+MFIC.US,D,20180517,000000,9.46016,9.54518,9.45289,9.54518,325248.65551454,0
+MFIC.US,D,20180518,000000,9.54518,9.69788,9.40899,9.56077,911386.80597332,0
+MFIC.US,D,20180521,000000,9.47754,9.51136,9.37425,9.39346,1089009.5992435,0
+MFIC.US,D,20180522,000000,9.35963,9.68141,9.35963,9.61376,756703.16409337,0
+MFIC.US,D,20180523,000000,9.579,9.71329,9.51136,9.69788,549649.06870344,0
+MFIC.US,D,20180524,000000,9.68141,9.69788,9.54518,9.66214,518207.97876924,0
+MFIC.US,D,20180525,000000,9.62926,9.73074,9.56077,9.69788,435824.18333689,0
+MFIC.US,D,20180529,000000,9.68141,9.75633,9.61376,9.74906,484797.58123252,0
+MFIC.US,D,20180530,000000,9.76457,9.76457,9.69788,9.71329,373974.79590006,0
+MFIC.US,D,20180531,000000,9.71329,9.72618,9.61376,9.62926,445098.52808504,0
+MFIC.US,D,20180601,000000,9.6457,9.73074,9.61376,9.71329,448082.02910288,0
+MFIC.US,D,20180604,000000,9.73074,9.76457,9.68141,9.76457,369961.78463001,0
+MFIC.US,D,20180605,000000,9.73074,9.76457,9.68141,9.71329,297260.41824345,0
+MFIC.US,D,20180606,000000,9.69788,9.76457,9.69419,9.75633,243432.67710759,0
+MFIC.US,D,20180607,000000,9.73074,9.81575,9.73074,9.7984,239445.92327224,0
+MFIC.US,D,20180608,000000,9.76457,9.90077,9.76457,9.81575,286400.78087526,0
+MFIC.US,D,20180611,000000,9.7984,9.7984,9.66214,9.71329,569812.5904338,0
+MFIC.US,D,20180612,000000,9.71329,9.73898,9.69788,9.73074,280310.15008455,0
+MFIC.US,D,20180613,000000,9.73074,9.73898,9.66214,9.66214,206434.85755492,0
+MFIC.US,D,20180614,000000,9.68141,9.71329,9.68141,9.71329,264155.26338511,0
+MFIC.US,D,20180615,000000,9.68141,9.71329,9.66214,9.68141,336672.82772877,0
+MFIC.US,D,20180618,000000,9.71329,9.79191,9.68141,9.73074,398049.58134101,0
+MFIC.US,D,20180619,000000,9.76457,9.81575,9.68141,9.69788,678833.45930994,0
+MFIC.US,D,20180620,000000,9.73171,9.85414,9.73171,9.7508,321625.12952587,0
+MFIC.US,D,20180621,000000,9.76631,9.80208,9.6457,9.6457,353166.87295976,0
+MFIC.US,D,20180622,000000,9.69788,9.78464,9.6457,9.66128,601157.40310742,0
+MFIC.US,D,20180625,000000,9.6457,9.73171,9.57532,9.59175,552757.2925361,0
+MFIC.US,D,20180626,000000,9.61102,9.6457,9.55793,9.61102,384576.23516035,0
+MFIC.US,D,20180627,000000,9.61102,9.68046,9.59175,9.59175,420263.37109756,0
+MFIC.US,D,20180628,000000,9.61102,9.66128,9.55793,9.57532,385598.08699411,0
+MFIC.US,D,20180629,000000,9.62746,9.73171,9.57532,9.68046,396213.74903154,0
+MFIC.US,D,20180702,000000,9.69788,9.72434,9.62746,9.68046,224077.66555404,0
+MFIC.US,D,20180703,000000,9.71426,9.89068,9.70699,9.83495,212350.43878097,0
+MFIC.US,D,20180705,000000,9.85414,9.85414,9.73171,9.82031,256470.58749613,0
+MFIC.US,D,20180706,000000,9.76631,9.89611,9.73171,9.80208,475396.32554999,0
+MFIC.US,D,20180709,000000,9.85414,10.0113,9.85414,9.92267,531362.95355416,0
+MFIC.US,D,20180710,000000,9.90532,9.94003,9.77552,9.85414,332242.97968286,0
+MFIC.US,D,20180711,000000,9.83495,9.91812,9.82031,9.89068,257504.47398746,0
+MFIC.US,D,20180712,000000,9.90532,9.92267,9.83495,9.86965,333914.70302546,0
+MFIC.US,D,20180713,000000,9.85414,9.95011,9.85414,9.86965,343669.34001666,0
+MFIC.US,D,20180716,000000,9.86965,9.94003,9.83495,9.94003,315372.57788784,0
+MFIC.US,D,20180717,000000,9.94003,10.1155,9.90251,10.0799,568234.95623221,0
+MFIC.US,D,20180718,000000,10.0973,10.3569,10.0799,10.3569,726112.15860761,0
+MFIC.US,D,20180719,000000,10.3569,10.3924,10.1493,10.1667,347093.74712551,0
+MFIC.US,D,20180720,000000,10.2005,10.3221,10.1667,10.2005,325843.82403441,0
+MFIC.US,D,20180723,000000,10.2535,10.3221,10.1311,10.1667,340653.01720545,0
+MFIC.US,D,20180724,000000,10.2535,10.2535,10.0799,10.1841,380777.65960703,0
+MFIC.US,D,20180725,000000,10.2363,10.2755,10.1375,10.2535,289104.20258963,0
+MFIC.US,D,20180726,000000,10.2535,10.3569,10.2106,10.3221,363251.91600428,0
+MFIC.US,D,20180727,000000,10.3047,10.4108,10.2582,10.3404,519504.43960757,0
+MFIC.US,D,20180730,000000,10.3404,10.3751,10.2535,10.3569,321537.60474354,0
+MFIC.US,D,20180731,000000,10.4272,10.4272,10.2535,10.3404,405480.43536122,0
+MFIC.US,D,20180801,000000,10.3404,10.3404,10.2188,10.2883,286758.53842306,0
+MFIC.US,D,20180802,000000,10.3047,10.3221,10.2363,10.2535,286654.60274403,0
+MFIC.US,D,20180803,000000,10.2709,10.3047,10.2005,10.2709,235657.19425692,0
+MFIC.US,D,20180806,000000,10.2883,10.2883,10.2188,10.2709,251808.79877702,0
+MFIC.US,D,20180807,000000,10.2709,10.2883,10.2188,10.2188,155952.7512238,0
+MFIC.US,D,20180808,000000,10.2188,10.3221,10.2005,10.3047,258058.06823572,0
+MFIC.US,D,20180809,000000,10.3221,10.3221,9.92267,10.0259,662769.37957218,0
+MFIC.US,D,20180810,000000,9.95825,10.0717,9.9409,10.0259,408633.51564483,0
+MFIC.US,D,20180813,000000,10.0625,10.0726,9.95825,9.9757,343043.53782296,0
+MFIC.US,D,20180814,000000,9.92267,9.9757,9.85414,9.86965,514277.02198264,0
+MFIC.US,D,20180815,000000,9.86965,9.90532,9.80208,9.82031,447703.48441928,0
+MFIC.US,D,20180816,000000,9.86965,9.99208,9.86965,9.90532,486528.38380319,0
+MFIC.US,D,20180817,000000,9.89068,9.94003,9.85414,9.89068,380035.88707674,0
+MFIC.US,D,20180820,000000,9.86965,9.92364,9.76631,9.80208,547269.48868371,0
+MFIC.US,D,20180821,000000,9.83495,9.94003,9.82031,9.92267,362953.23768456,0
+MFIC.US,D,20180822,000000,9.92267,9.99208,9.85414,9.99208,330444.34540589,0
+MFIC.US,D,20180823,000000,9.92267,9.95825,9.76631,9.82031,578420.65277642,0
+MFIC.US,D,20180824,000000,9.82031,9.85414,9.7508,9.7508,563388.27141042,0
+MFIC.US,D,20180827,000000,9.82031,9.94003,9.82031,9.92267,719257.87409103,0
+MFIC.US,D,20180828,000000,9.95825,9.95825,9.59175,9.6457,1020299.3629313,0
+MFIC.US,D,20180829,000000,9.62746,9.7508,9.61102,9.68046,583895.32791146,0
+MFIC.US,D,20180830,000000,9.66128,9.68046,9.60186,9.61102,450469.26754105,0
+MFIC.US,D,20180831,000000,9.61102,9.63662,9.5671,9.62746,433439.13301828,0
+MFIC.US,D,20180904,000000,9.61102,9.68046,9.57532,9.57532,241733.60227052,0
+MFIC.US,D,20180905,000000,9.57532,9.71426,9.48028,9.71426,834964.54227776,0
+MFIC.US,D,20180906,000000,9.71426,9.71426,9.52412,9.59175,581056.24278447,0
+MFIC.US,D,20180907,000000,9.59175,9.60554,9.45562,9.50493,619242.21125735,0
+MFIC.US,D,20180910,000000,9.5415,9.57532,9.49313,9.52412,278347.4068407,0
+MFIC.US,D,20180911,000000,9.55793,9.55793,9.48944,9.5415,354076.03663626,0
+MFIC.US,D,20180912,000000,9.55793,9.6457,9.48944,9.62746,360870.14786499,0
+MFIC.US,D,20180913,000000,9.66128,9.71155,9.49766,9.50493,431007.03812915,0
+MFIC.US,D,20180914,000000,9.52412,9.54972,9.41996,9.45562,396673.25413879,0
+MFIC.US,D,20180917,000000,9.45562,9.58542,9.41996,9.57532,619715.93914173,0
+MFIC.US,D,20180918,000000,9.55793,9.6457,9.52412,9.57532,575687.69144802,0
+MFIC.US,D,20180919,000000,9.61102,9.69788,9.57532,9.68046,494725.07966883,0
+MFIC.US,D,20180920,000000,9.73171,9.80208,9.6457,9.7508,651128.58352166,0
+MFIC.US,D,20180921,000000,9.76728,9.87421,9.73171,9.82215,497880.34807201,0
+MFIC.US,D,20180924,000000,9.83863,9.89156,9.73171,9.80286,445232.00337811,0
+MFIC.US,D,20180925,000000,9.7856,9.85782,9.7508,9.76728,422718.44124205,0
+MFIC.US,D,20180926,000000,9.7856,9.80286,9.72347,9.73171,390508.22728309,0
+MFIC.US,D,20180927,000000,9.7508,9.80286,9.69594,9.80286,600471.42762587,0
+MFIC.US,D,20180928,000000,9.76728,9.80286,9.69594,9.71251,532577.35990905,0
+MFIC.US,D,20181001,000000,9.7856,9.80286,9.65854,9.7508,427355.06658624,0
+MFIC.US,D,20181002,000000,9.76728,9.82215,9.73171,9.7856,407419.10928993,0
+MFIC.US,D,20181003,000000,9.7856,9.83863,9.7508,9.7856,393019.09447632,0
+MFIC.US,D,20181004,000000,9.7508,9.7856,9.67772,9.71251,274008.36575644,0
+MFIC.US,D,20181005,000000,9.73171,9.76728,9.67772,9.73171,465514.77762439,0
+MFIC.US,D,20181008,000000,9.71251,9.7856,9.57172,9.62472,446874.18710665,0
+MFIC.US,D,20181009,000000,9.65854,9.8112,9.58996,9.80286,607995.27672732,0
+MFIC.US,D,20181010,000000,9.7856,9.82215,9.64295,9.65854,616079.28443572,0
+MFIC.US,D,20181011,000000,9.51863,9.73171,9.49946,9.51863,639084.07941262,0
+MFIC.US,D,20181012,000000,9.58996,9.76728,9.39253,9.4611,551729.97040345,0
+MFIC.US,D,20181015,000000,9.4611,9.5534,9.42819,9.48208,338814.99677642,0
+MFIC.US,D,20181016,000000,9.48208,9.5534,9.42819,9.51863,285767.32026312,0
+MFIC.US,D,20181017,000000,9.53517,9.5534,9.4611,9.49946,375999.90055132,0
+MFIC.US,D,20181018,000000,9.49946,9.57172,9.39253,9.39253,318846.21768674,0
+MFIC.US,D,20181019,000000,9.39253,9.44647,9.3377,9.35781,406425.70301044,0
+MFIC.US,D,20181022,000000,9.30205,9.37335,9.23076,9.23076,381553.34799047,0
+MFIC.US,D,20181023,000000,9.19511,9.19511,9.01871,9.01871,621241.05847391,0
+MFIC.US,D,20181024,000000,9.06989,9.12474,8.96386,8.96386,479839.30231326,0
+MFIC.US,D,20181025,000000,8.9995,9.10644,8.96386,8.98214,433747.65787601,0
+MFIC.US,D,20181026,000000,8.9995,9.02602,8.8752,8.92821,511272.733829,0
+MFIC.US,D,20181029,000000,8.98214,9.05344,8.89256,8.90993,368354.61081439,0
+MFIC.US,D,20181030,000000,8.90993,8.98214,8.8295,8.8752,456354.21509328,0
+MFIC.US,D,20181031,000000,9.12474,9.4611,9.06989,9.23076,1069655.6817497,0
+MFIC.US,D,20181101,000000,9.19511,9.40991,8.9465,9.39253,1011436.3846602,0
+MFIC.US,D,20181102,000000,9.40991,9.51863,9.32125,9.35781,809866.81094327,0
+MFIC.US,D,20181105,000000,9.37335,9.57172,9.37335,9.53517,512586.6996238,0
+MFIC.US,D,20181106,000000,9.5534,9.67772,9.54423,9.65854,367321.81838284,0
+MFIC.US,D,20181107,000000,9.60829,9.69594,9.57172,9.62472,551246.39598105,0
+MFIC.US,D,20181108,000000,9.60829,9.79288,9.51863,9.57172,507059.50961936,0
+MFIC.US,D,20181109,000000,9.49946,9.62472,9.49946,9.62472,306561.02042629,0
+MFIC.US,D,20181112,000000,9.62472,9.64295,9.48208,9.49946,396817.67002964,0
+MFIC.US,D,20181113,000000,9.51863,9.60829,9.4611,9.49946,325664.39823064,0
+MFIC.US,D,20181114,000000,9.49946,9.5534,9.36512,9.4611,483256.05100365,0
+MFIC.US,D,20181115,000000,9.4611,9.51863,9.35781,9.35781,576872.55818887,0
+MFIC.US,D,20181116,000000,9.35781,9.35781,9.26823,9.32125,563996.56864766,0
+MFIC.US,D,20181119,000000,9.28559,9.34775,9.26823,9.3377,443782.37417069,0
+MFIC.US,D,20181120,000000,9.3377,9.3377,9.1421,9.2143,677227.3795541,0
+MFIC.US,D,20181121,000000,9.28559,9.39253,9.2143,9.28559,423254.53053385,0
+MFIC.US,D,20181123,000000,9.23076,9.35781,9.23076,9.3377,125334.39424355,0
+MFIC.US,D,20181126,000000,9.37335,9.44647,9.3377,9.3377,650003.89006866,0
+MFIC.US,D,20181127,000000,9.3377,9.37335,9.30205,9.32125,257556.98885686,0
+MFIC.US,D,20181128,000000,9.32125,9.51863,9.32125,9.49946,396323.15500946,0
+MFIC.US,D,20181129,000000,9.49946,9.64295,9.39253,9.4611,425765.39772708,0
+MFIC.US,D,20181130,000000,9.4611,9.4611,9.3377,9.37335,276421.86162933,0
+MFIC.US,D,20181203,000000,9.45289,9.86597,9.40442,9.82215,1179615.2539163,0
+MFIC.US,D,20181204,000000,9.73811,9.77097,9.2143,9.21979,1131476.6236322,0
+MFIC.US,D,20181206,000000,9.04795,9.1485,8.87977,9.08269,1017164.881664,0
+MFIC.US,D,20181207,000000,9.01871,9.1485,8.95747,8.95747,687482.00186439,0
+MFIC.US,D,20181210,000000,8.9995,9.02419,8.72713,8.86697,954858.17723943,0
+MFIC.US,D,20181211,000000,8.92821,9.03425,8.72164,8.73627,772546.24375573,0
+MFIC.US,D,20181212,000000,8.80939,8.91359,8.72164,8.75089,1358959.0032191,0
+MFIC.US,D,20181213,000000,8.77375,8.80939,8.59761,8.59935,784239.55467566,0
+MFIC.US,D,20181214,000000,8.54688,8.63052,8.46325,8.47659,593247.35090393,0
+MFIC.US,D,20181217,000000,8.43382,8.47659,8.04106,8.05358,1231862.0786714,0
+MFIC.US,D,20181218,000000,7.96455,8.22716,7.93988,8.18401,1855650.1083111,0
+MFIC.US,D,20181219,000000,8.29972,8.29972,8.07286,8.09142,1008469.294539,0
+MFIC.US,D,20181220,000000,8.03585,8.06794,7.59986,7.72791,1920893.269183,0
+MFIC.US,D,20181221,000000,7.71667,7.98668,7.61814,7.6302,1559692.7152647,0
+MFIC.US,D,20181224,000000,7.61814,7.75268,7.41414,7.61814,1029647.0096847,0
+MFIC.US,D,20181226,000000,7.66156,7.77197,7.4879,7.77197,1810749.8949734,0
+MFIC.US,D,20181227,000000,7.72791,7.83979,7.53761,7.75991,1584111.0354763,0
+MFIC.US,D,20181228,000000,7.80194,7.96282,7.77197,7.82746,819284.47752249,0
+MFIC.US,D,20181231,000000,7.80935,7.84546,7.57966,7.6302,1937260.4034797,0
+MFIC.US,D,20190102,000000,7.59986,7.95551,7.54465,7.82746,792771.03283374,0
+MFIC.US,D,20190103,000000,7.81512,8.04262,7.77764,7.90048,823173.86003749,0
+MFIC.US,D,20190104,000000,7.9694,8.28337,7.9694,8.20165,1032897.4612886,0
+MFIC.US,D,20190107,000000,8.25833,8.66342,8.20165,8.54158,1186178.5185316,0
+MFIC.US,D,20190108,000000,8.5967,8.77466,8.57184,8.76277,620525.54337832,0
+MFIC.US,D,20190109,000000,8.77466,8.83589,8.52823,8.72073,706747.30051605,0
+MFIC.US,D,20190110,000000,8.67585,8.87337,8.61543,8.76277,549640.31622521,0
+MFIC.US,D,20190111,000000,8.70518,8.81853,8.68874,8.76735,440146.81352445,0
+MFIC.US,D,20190114,000000,8.72073,8.78106,8.67859,8.68874,334587.54978966,0
+MFIC.US,D,20190115,000000,8.67585,8.79385,8.67411,8.75181,258418.01390307,0
+MFIC.US,D,20190116,000000,8.79842,8.95015,8.77466,8.90354,414332.4730346,0
+MFIC.US,D,20190117,000000,8.90993,8.96568,8.83042,8.94009,352171.2785607,0
+MFIC.US,D,20190118,000000,8.97757,8.99312,8.90354,8.94009,283327.56695554,0
+MFIC.US,D,20190122,000000,8.98489,8.98489,8.79842,8.81122,463172.39563716,0
+MFIC.US,D,20190123,000000,8.84961,8.90993,8.73627,8.83042,487161.84441533,0
+MFIC.US,D,20190124,000000,8.8423,8.9666,8.83589,8.88617,659110.8436706,0
+MFIC.US,D,20190125,000000,8.92273,9.02236,8.84961,9.00773,810363.51408302,0
+MFIC.US,D,20190128,000000,8.97757,9.11559,8.91633,9.08999,715244.86282097,0
+MFIC.US,D,20190129,000000,9.11467,9.13752,9.02236,9.02693,470870.20024351,0
+MFIC.US,D,20190130,000000,9.04613,9.26823,9.01504,9.26183,873666.90696639,0
+MFIC.US,D,20190131,000000,9.26823,9.42179,9.26823,9.41447,809169.89486393,0
+MFIC.US,D,20190201,000000,9.40716,9.43276,9.22892,9.37152,1197320.4233228,0
+MFIC.US,D,20190204,000000,9.35963,9.4766,9.33953,9.43276,731557.29412861,0
+MFIC.US,D,20190205,000000,9.42179,9.53053,9.41173,9.50135,381527.09055577,0
+MFIC.US,D,20190206,000000,9.50682,9.56162,9.44555,9.52506,557699.16055867,0
+MFIC.US,D,20190207,000000,9.35324,9.4766,9.19877,9.33953,1373625.9686189,0
+MFIC.US,D,20190208,000000,9.30936,9.44464,9.24264,9.42179,584140.397302,0
+MFIC.US,D,20190211,000000,9.42728,9.60734,9.39529,9.45289,483829.33832794,0
+MFIC.US,D,20190212,000000,9.51315,9.53148,9.42179,9.45289,691783.84491614,0
+MFIC.US,D,20190213,000000,9.4766,9.5379,9.43276,9.43824,365222.31766658,0
+MFIC.US,D,20190214,000000,9.43276,9.49398,9.42179,9.42179,579697.42053873,0
+MFIC.US,D,20190215,000000,9.43824,9.52506,9.41447,9.42728,429139.47808608,0
+MFIC.US,D,20190219,000000,9.41447,9.47027,9.40534,9.43276,565133.29675823,0
+MFIC.US,D,20190220,000000,9.42179,9.51315,9.42179,9.4766,654656.92630953,0
+MFIC.US,D,20190221,000000,9.47027,9.57805,9.4611,9.55066,526874.02628017,0
+MFIC.US,D,20190222,000000,9.56162,9.7161,9.55066,9.69865,567994.26308081,0
+MFIC.US,D,20190225,000000,9.73539,9.75536,9.50682,9.61282,606604.72674799,0
+MFIC.US,D,20190226,000000,9.60734,9.63021,9.52052,9.55066,424209.64472108,0
+MFIC.US,D,20190227,000000,9.57447,9.68414,9.4766,9.4766,588674.18102693,0
+MFIC.US,D,20190228,000000,9.50135,9.58174,9.42728,9.42728,418672.60817862,0
+MFIC.US,D,20190301,000000,9.45836,9.53053,9.32307,9.32307,1030758.5744203,0
+MFIC.US,D,20190304,000000,9.35324,9.51315,9.35324,9.48944,677599.35987903,0
+MFIC.US,D,20190305,000000,9.47027,9.52506,9.38431,9.4766,775216.84367672,0
+MFIC.US,D,20190306,000000,9.51315,9.51315,9.4355,9.44555,666233.17283308,0
+MFIC.US,D,20190307,000000,9.42179,9.4611,9.37152,9.42179,680868.41049922,0
+MFIC.US,D,20190308,000000,9.41447,9.50682,9.38431,9.4766,454899.11558697,0
+MFIC.US,D,20190311,000000,9.4766,9.58722,9.45836,9.57447,361592.22731925,0
+MFIC.US,D,20190312,000000,9.56899,9.61651,9.52052,9.58722,455800.62084502,0
+MFIC.US,D,20190313,000000,9.59175,9.63021,9.55614,9.61651,429501.61187299,0
+MFIC.US,D,20190314,000000,9.61282,9.70515,9.61282,9.65939,831947.12540676,0
+MFIC.US,D,20190315,000000,9.66676,9.69142,9.64759,9.67404,770187.45087182,0
+MFIC.US,D,20190318,000000,9.66676,9.78376,9.66308,9.77737,724185.51933647,0
+MFIC.US,D,20190319,000000,9.80751,9.8331,9.72347,9.75362,1328107.6115059,0
+MFIC.US,D,20190320,000000,9.78464,9.79191,9.63294,9.65854,859920.04584094,0
+MFIC.US,D,20190321,000000,9.65212,9.70786,9.65212,9.70331,815845.8476365,0
+MFIC.US,D,20190322,000000,9.69594,9.70786,9.56256,9.58353,1358363.8346993,0
+MFIC.US,D,20190325,000000,9.57532,9.67677,9.55709,9.58353,579753.21758746,0
+MFIC.US,D,20190326,000000,9.5927,9.70786,9.57994,9.67677,495427.46604707,0
+MFIC.US,D,20190327,000000,9.70331,9.70331,9.62652,9.63294,270663.82501148,0
+MFIC.US,D,20190328,000000,9.6457,9.67677,9.61924,9.66308,347833.33153623,0
+MFIC.US,D,20190329,000000,9.69594,9.7225,9.57532,9.58902,540839.69936145,0
+MFIC.US,D,20190401,000000,9.65212,9.69594,9.63294,9.65212,397881.09613501,0
+MFIC.US,D,20190402,000000,9.65212,9.69594,9.57532,9.63937,330251.79088474,0
+MFIC.US,D,20190403,000000,9.67677,9.71426,9.62652,9.63937,353822.21476749,0
+MFIC.US,D,20190404,000000,9.6457,9.6713,9.62652,9.63937,424459.09035073,0
+MFIC.US,D,20190405,000000,9.65854,9.68141,9.63294,9.65212,562334.69184308,0
+MFIC.US,D,20190408,000000,9.6457,9.77271,9.6457,9.69594,1028434.7914493,0
+MFIC.US,D,20190409,000000,9.68963,9.68963,9.60913,9.63294,366752.90729767,0
+MFIC.US,D,20190410,000000,9.63294,9.68499,9.62652,9.6457,259442.05385639,0
+MFIC.US,D,20190411,000000,9.6713,9.72802,9.65212,9.67677,210534.29954752,0
+MFIC.US,D,20190412,000000,9.68225,9.71426,9.61376,9.68963,374436.48912687,0
+MFIC.US,D,20190415,000000,9.69594,9.70786,9.63294,9.6713,332519.77680699,0
+MFIC.US,D,20190416,000000,9.68963,9.75807,9.67677,9.73442,395373.51112113,0
+MFIC.US,D,20190417,000000,9.73898,9.75807,9.67952,9.71426,320851.629262,0
+MFIC.US,D,20190418,000000,9.7225,9.7225,9.64295,9.68225,239530.16587524,0
+MFIC.US,D,20190422,000000,9.66308,9.73898,9.65854,9.7225,343565.40433764,0
+MFIC.US,D,20190423,000000,9.7225,9.80383,9.69594,9.79191,231728.42558987,0
+MFIC.US,D,20190424,000000,9.80383,9.92452,9.77824,9.86509,707467.19185075,0
+MFIC.US,D,20190425,000000,9.87973,9.89805,9.76903,9.82942,315675.63244668,0
+MFIC.US,D,20190426,000000,9.84231,9.91812,9.80383,9.90435,299689.23095324,0
+MFIC.US,D,20190429,000000,9.86509,9.97201,9.86509,9.92452,322717.00118551,0
+MFIC.US,D,20190430,000000,9.86509,9.92452,9.80383,9.89805,333638.9999611,0
+MFIC.US,D,20190501,000000,9.89805,9.95011,9.85501,9.86151,300369.73613588,0
+MFIC.US,D,20190502,000000,9.83398,9.93731,9.81672,9.92452,233930.76792537,0
+MFIC.US,D,20190503,000000,9.92452,10.025,9.89156,10.0067,391350.65331306,0
+MFIC.US,D,20190506,000000,9.89156,10.0762,9.84774,10.0562,404749.60342873,0
+MFIC.US,D,20190507,000000,10.0388,10.0562,9.95747,10.0205,327629.32959405,0
+MFIC.US,D,20190508,000000,9.99305,10.0634,9.90164,10.0205,299938.67658289,0
+MFIC.US,D,20190509,000000,9.98113,9.98762,9.86509,9.98113,388019.24128544,0
+MFIC.US,D,20190510,000000,9.96019,10.0205,9.92452,9.99305,381714.17477801,0
+MFIC.US,D,20190513,000000,9.92452,9.92452,9.72802,9.75362,625614.0154113,0
+MFIC.US,D,20190514,000000,9.76544,9.93731,9.75807,9.86509,376663.99483729,0
+MFIC.US,D,20190515,000000,9.82942,9.94652,9.82302,9.93731,298481.38895701,0
+MFIC.US,D,20190516,000000,9.88787,10.0067,9.84774,9.96019,350103.50557804,0
+MFIC.US,D,20190517,000000,9.92452,10.1009,9.87973,10.0498,768678.74243631,0
+MFIC.US,D,20190520,000000,10.0205,10.1211,9.97386,10.0205,531902.32502529,0
+MFIC.US,D,20190521,000000,10.0296,10.1256,10.0067,10.089,501920.71083653,0
+MFIC.US,D,20190522,000000,10.1155,10.1328,10.0461,10.1211,417674.82566002,0
+MFIC.US,D,20190523,000000,10.1009,10.1328,10.0388,10.1328,487841.25553821,0
+MFIC.US,D,20190524,000000,10.1328,10.1576,10.0498,10.152,470250.96240849,0
+MFIC.US,D,20190528,000000,10.1328,10.2097,10.1128,10.1713,411496.67008696,0
+MFIC.US,D,20190529,000000,10.1211,10.152,10.0634,10.0826,492270.00952435,0
+MFIC.US,D,20190530,000000,10.1072,10.1466,10.0634,10.1009,316719.36547602,0
+MFIC.US,D,20190531,000000,10.0634,10.0707,9.82942,9.83398,989207.27806669,0
+MFIC.US,D,20190603,000000,9.83398,10.0003,9.83398,9.94361,961550.54090869,0
+MFIC.US,D,20190604,000000,9.99305,10.1256,9.94361,10.0826,516496.8692746,0
+MFIC.US,D,20190605,000000,10.0762,10.1393,10.0762,10.1328,502832.06263258,0
+MFIC.US,D,20190606,000000,10.1072,10.1841,10.1072,10.1576,420432.95036334,0
+MFIC.US,D,20190607,000000,10.1649,10.2178,10.1393,10.2024,405337.11353016,0
+MFIC.US,D,20190610,000000,10.2097,10.2535,10.1776,10.2097,619994.92438541,0
+MFIC.US,D,20190611,000000,10.2024,10.2728,10.1841,10.2343,512691.7293626,0
+MFIC.US,D,20190612,000000,10.228,10.2599,10.1649,10.2599,434082.44016843,0
+MFIC.US,D,20190613,000000,10.2599,10.4136,10.2599,10.3668,680565.35594039,0
+MFIC.US,D,20190614,000000,10.3668,10.387,10.2855,10.3184,468233.51617567,0
+MFIC.US,D,20190617,000000,10.3486,10.3742,10.2654,10.3221,592937.73198641,0
+MFIC.US,D,20190618,000000,10.355,10.4611,10.3432,10.4136,920852.61118282,0
+MFIC.US,D,20190619,000000,10.4583,10.493,10.386,10.4308,873758.80798785,0
+MFIC.US,D,20190620,000000,10.4703,10.4894,10.2619,10.3011,606809.3159267,0
+MFIC.US,D,20190621,000000,10.2755,10.4245,10.2718,10.3724,448972.59376313,0
+MFIC.US,D,20190624,000000,10.4181,10.4703,10.2937,10.3011,419635.38078432,0
+MFIC.US,D,20190625,000000,10.3011,10.3322,10.2032,10.2032,410827.1055021,0
+MFIC.US,D,20190626,000000,10.1905,10.2353,10.0927,10.0982,588019.93327899,0
+MFIC.US,D,20190627,000000,10.1247,10.2224,10.0799,10.164,537750.07454503,0
+MFIC.US,D,20190628,000000,10.1841,10.3212,10.1841,10.2892,421802.71320688,0
+MFIC.US,D,20190701,000000,10.333,10.398,10.2892,10.3066,342523.85942786,0
+MFIC.US,D,20190702,000000,10.3257,10.4591,10.3257,10.3724,523645.45587179,0
+MFIC.US,D,20190703,000000,10.4308,10.5589,10.4308,10.5406,386210.76047046,0
+MFIC.US,D,20190705,000000,10.5406,10.567,10.4693,10.4848,543068.29913164,0
+MFIC.US,D,20190708,000000,10.4848,10.6155,10.4775,10.5881,658284.82853731,0
+MFIC.US,D,20190709,000000,10.5881,10.653,10.5497,10.6256,786356.56034838,0
+MFIC.US,D,20190710,000000,10.6804,10.7306,10.653,10.7197,472197.29475566,0
+MFIC.US,D,20190711,000000,10.706,10.7197,10.6402,10.6648,538792.71351459,0
+MFIC.US,D,20190712,000000,10.6648,10.6924,10.589,10.6466,532643.0034958,0
+MFIC.US,D,20190715,000000,10.6466,10.706,10.6374,10.6968,307988.76843813,0
+MFIC.US,D,20190716,000000,10.6968,10.7746,10.653,10.6594,415085.18616269,0
+MFIC.US,D,20190717,000000,10.6712,10.7014,10.568,10.5936,300026.20136523,0
+MFIC.US,D,20190718,000000,10.5881,10.6329,10.5497,10.62,441515.48230822,0
+MFIC.US,D,20190719,000000,10.653,10.6968,10.6155,10.6402,247026.66348221,0
+MFIC.US,D,20190722,000000,10.6402,10.6411,10.5862,10.62,198931.79558927,0
+MFIC.US,D,20190723,000000,10.62,10.7234,10.6081,10.7115,291563.64897323,0
+MFIC.US,D,20190724,000000,10.8029,10.8093,10.6868,10.8029,313753.36941464,0
+MFIC.US,D,20190725,000000,10.8157,10.8285,10.7535,10.7618,344888.12261067,0
+MFIC.US,D,20190726,000000,10.7508,10.8222,10.7508,10.7572,582269.55507959,0
+MFIC.US,D,20190729,000000,10.7709,10.8065,10.6804,10.6924,365656.65939892,0
+MFIC.US,D,20190730,000000,10.6804,10.8376,10.6301,10.8222,497906.60550671,0
+MFIC.US,D,20190731,000000,10.8222,10.8285,10.6037,10.6466,531831.21113965,0
+MFIC.US,D,20190801,000000,10.653,10.6786,10.5086,10.5497,645717.36385383,0
+MFIC.US,D,20190802,000000,10.5497,10.5533,10.4703,10.536,572202.01699154,0
+MFIC.US,D,20190805,000000,10.4848,10.5168,10.2818,10.3212,812093.2225939,0
+MFIC.US,D,20190806,000000,10.398,10.504,10.3797,10.4703,579420.6234146,0
+MFIC.US,D,20190807,000000,10.2224,10.504,10.164,10.4894,1022774.1261518,0
+MFIC.US,D,20190808,000000,10.4894,10.6402,10.386,10.6329,955136.06842334,0
+MFIC.US,D,20190809,000000,10.6329,10.6566,10.536,10.536,408543.80274294,0
+MFIC.US,D,20190812,000000,10.504,10.536,10.398,10.4136,532435.13213775,0
+MFIC.US,D,20190813,000000,10.4372,10.6081,10.4372,10.5497,424522.54581793,0
+MFIC.US,D,20190814,000000,10.4628,10.4894,10.333,10.3532,587076.85374933,0
+MFIC.US,D,20190815,000000,10.398,10.4775,10.2937,10.3066,611336.53529295,0
+MFIC.US,D,20190816,000000,10.3532,10.504,10.3532,10.4519,529135.44784374,0
+MFIC.US,D,20190819,000000,10.5158,10.6466,10.4894,10.62,594180.58389557,0
+MFIC.US,D,20190820,000000,10.6155,10.6804,10.5744,10.5881,425834.32349316,0
+MFIC.US,D,20190821,000000,10.6466,10.7197,10.62,10.6648,374873.01897877,0
+MFIC.US,D,20190822,000000,10.6924,10.7197,10.5826,10.62,300363.17177722,0
+MFIC.US,D,20190823,000000,10.6329,10.6374,10.4894,10.5406,449347.8562674,0
+MFIC.US,D,20190826,000000,10.5936,10.6329,10.568,10.6155,299301.93379141,0
+MFIC.US,D,20190827,000000,10.62,10.6466,10.5232,10.5606,404118.33093614,0
+MFIC.US,D,20190828,000000,10.5497,10.5936,10.4703,10.5826,291119.46070288,0
+MFIC.US,D,20190829,000000,10.6256,10.6868,10.6081,10.6804,227902.49854207,0
+MFIC.US,D,20190830,000000,10.7197,10.7197,10.5881,10.6466,317184.34088217,0
+MFIC.US,D,20190903,000000,10.6155,10.6402,10.5606,10.6256,403383.12276454,0
+MFIC.US,D,20190904,000000,10.6968,10.7234,10.6402,10.6594,372231.95867182,0
+MFIC.US,D,20190905,000000,10.7115,10.7306,10.6648,10.6804,324909.49698299,0
+MFIC.US,D,20190906,000000,10.6804,10.6868,10.6329,10.6466,217401.71278145,0
+MFIC.US,D,20190909,000000,10.6868,10.8285,10.6804,10.8285,399993.72556862,0
+MFIC.US,D,20190910,000000,10.8285,10.9318,10.7956,10.9199,425992.96216115,0
+MFIC.US,D,20190911,000000,10.9007,10.9527,10.8093,10.9527,355550.8292186,0
+MFIC.US,D,20190912,000000,10.9455,10.9802,10.8925,10.9264,350315.75317521,0
+MFIC.US,D,20190913,000000,10.9527,11.0698,10.9527,11.0561,580575.95054141,0
+MFIC.US,D,20190916,000000,11.0113,11.0698,10.8815,10.9455,595968.27757476,0
+MFIC.US,D,20190917,000000,10.9592,11.036,10.855,11.0286,674790.90842586,0
+MFIC.US,D,20190918,000000,10.9975,11.0561,10.9793,11.0186,616966.56691663,0
+MFIC.US,D,20190919,000000,11.0634,11.1419,10.9373,10.9692,620918.31083906,0
+MFIC.US,D,20190920,000000,10.9838,11.1082,10.9692,11.0853,605883.74135351,0
+MFIC.US,D,20190923,000000,11.0369,11.0853,10.9921,11.003,453979.01131268,0
+MFIC.US,D,20190924,000000,11.0853,11.1246,10.8906,10.9035,571497.44249375,0
+MFIC.US,D,20190925,000000,10.9172,10.9519,10.8367,10.9172,301513.02860514,0
+MFIC.US,D,20190926,000000,10.9172,10.9739,10.9035,10.9373,324070.35313236,0
+MFIC.US,D,20190927,000000,10.9254,10.9838,10.8175,10.8331,312477.69571212,0
+MFIC.US,D,20190930,000000,10.876,10.9373,10.7562,10.7618,355104.4528287,0
+MFIC.US,D,20191001,000000,10.7618,10.8229,10.6165,10.6365,481234.22853172,0
+MFIC.US,D,20191002,000000,10.5762,10.5944,10.1548,10.3166,1054702.0726878,0
+MFIC.US,D,20191003,000000,10.302,10.4611,10.2224,10.2499,662595.42406729,0
+MFIC.US,D,20191004,000000,10.2499,10.3422,10.2499,10.3422,528351.00698206,0
+MFIC.US,D,20191007,000000,10.3751,10.4537,10.2937,10.4501,591751.77118578,0
+MFIC.US,D,20191008,000000,10.4218,10.4611,10.3074,10.3074,516712.3990511,0
+MFIC.US,D,20191009,000000,10.3486,10.4683,10.3486,10.4153,491091.70714217,0
+MFIC.US,D,20191010,000000,10.4345,10.5232,10.4153,10.4153,424457.99629096,0
+MFIC.US,D,20191011,000000,10.5031,10.5506,10.4153,10.4218,603678.11683867,0
+MFIC.US,D,20191014,000000,10.4016,10.4455,10.3486,10.3486,296944.23496726,0
+MFIC.US,D,20191015,000000,10.355,10.4949,10.355,10.4153,382144.14027123,0
+MFIC.US,D,20191016,000000,10.4291,10.4757,10.4153,10.4218,491538.08353206,0
+MFIC.US,D,20191017,000000,10.4683,10.5506,10.4291,10.5232,361219.15293455,0
+MFIC.US,D,20191018,000000,10.5232,10.6292,10.5232,10.589,368653.28913411,0
+MFIC.US,D,20191021,000000,10.6165,10.8697,10.6165,10.7434,1007555.7546234,0
+MFIC.US,D,20191022,000000,10.7618,10.8229,10.7197,10.7362,375557.90040054,0
+MFIC.US,D,20191023,000000,10.7434,10.7791,10.6841,10.6941,456562.08645134,0
+MFIC.US,D,20191024,000000,10.7289,10.7498,10.6228,10.7096,459917.5677941,0
+MFIC.US,D,20191025,000000,10.7225,10.7362,10.6018,10.6292,466438.16407803,0
+MFIC.US,D,20191028,000000,10.7033,10.8229,10.6631,10.6941,443269.26013424,0
+MFIC.US,D,20191029,000000,10.6841,10.6941,10.6018,10.6503,408318.42642843,0
+MFIC.US,D,20191030,000000,10.6566,10.6566,10.5944,10.6192,348595.89120233,0
+MFIC.US,D,20191031,000000,10.6228,10.6503,10.568,10.6018,328170.88918474,0
+MFIC.US,D,20191101,000000,10.6228,10.6566,10.611,10.6365,1051049.0070851,0
+MFIC.US,D,20191104,000000,10.6904,10.7434,10.6503,10.6767,801263.12483976,0
+MFIC.US,D,20191105,000000,10.7562,10.9373,10.6365,10.6631,548086.75133877,0
+MFIC.US,D,20191106,000000,10.8504,11.184,10.7225,11.1448,2498740.6346352,0
+MFIC.US,D,20191107,000000,11.163,11.163,10.8925,10.9254,946594.74372725,0
+MFIC.US,D,20191108,000000,10.8906,11.0579,10.8906,10.9436,530271.08189453,0
+MFIC.US,D,20191111,000000,10.9436,11.0451,10.8906,10.9299,659025.50700781,0
+MFIC.US,D,20191112,000000,10.9299,10.9921,10.897,10.9838,618702.8397862,0
+MFIC.US,D,20191113,000000,10.9629,11.0515,10.876,10.9254,621720.2566572,0
+MFIC.US,D,20191114,000000,10.9692,11.0269,10.9299,10.9838,663456.44911351,0
+MFIC.US,D,20191115,000000,11.0369,11.0716,10.9692,10.9774,610145.10419343,0
+MFIC.US,D,20191118,000000,10.9975,11.0515,10.9629,10.9975,430848.39946118,0
+MFIC.US,D,20191119,000000,11.0369,11.0716,11.003,11.0113,557254.97228832,0
+MFIC.US,D,20191120,000000,11.0186,11.1045,11.0113,11.0917,755855.26776451,0
+MFIC.US,D,20191121,000000,11.0853,11.1045,10.8842,11.003,757105.77809211,0
+MFIC.US,D,20191122,000000,11.003,11.0333,10.876,10.9436,596502.17874699,0
+MFIC.US,D,20191125,000000,10.9629,11.0917,10.9629,11.0781,552807.61928595,0
+MFIC.US,D,20191126,000000,11.0716,11.1109,11.0569,11.0917,464972.12397392,0
+MFIC.US,D,20191127,000000,11.1045,11.2517,11.0634,11.2517,699174.21872453,0
+MFIC.US,D,20191129,000000,11.259,11.3056,11.2325,11.2909,382064.27390735,0
+MFIC.US,D,20191202,000000,11.3385,11.3385,11.2251,11.2517,612921.82791299,0
+MFIC.US,D,20191203,000000,11.2051,11.2636,11.1246,11.2517,631742.9382943,0
+MFIC.US,D,20191204,000000,11.2517,11.3988,11.2517,11.3659,634685.9591003,0
+MFIC.US,D,20191205,000000,11.3705,11.3988,11.2855,11.3257,682239.26740255,0
+MFIC.US,D,20191206,000000,11.3924,11.472,11.3659,11.4528,1052744.7997428,0
+MFIC.US,D,20191209,000000,11.4984,11.5204,11.4793,11.493,911895.54377064,0
+MFIC.US,D,20191210,000000,11.4793,11.5268,11.4655,11.4857,1141377.8646339,0
+MFIC.US,D,20191211,000000,11.5049,11.5122,11.4044,11.4793,593048.23202412,0
+MFIC.US,D,20191212,000000,11.5314,11.6529,11.5122,11.5926,662310.9685247,0
+MFIC.US,D,20191213,000000,11.6391,11.747,11.6063,11.7334,656337.40213036,0
+MFIC.US,D,20191216,000000,11.7854,12.0413,11.7727,11.9783,1554881.0403558,0
+MFIC.US,D,20191217,000000,11.981,12.2608,11.981,12.1611,1920261.9966905,0
+MFIC.US,D,20191218,000000,12.1812,12.215,12.0889,12.1081,1362216.0191817,0
+MFIC.US,D,20191219,000000,12.0606,12.1867,11.9975,12.0881,1213082.5425615,0
+MFIC.US,D,20191220,000000,12.1008,12.1356,12.0058,12.045,1764964.5872743,0
+MFIC.US,D,20191223,000000,12.045,12.0752,11.9975,12.0606,604614.63200964,0
+MFIC.US,D,20191224,000000,12.066,12.0935,12.0396,12.0881,300690.2956512,0
+MFIC.US,D,20191226,000000,12.0881,12.0935,11.9838,12.066,526188.05079861,0
+MFIC.US,D,20191227,000000,12.0524,12.0752,11.9975,12.0149,522212.23756106,0
+MFIC.US,D,20191230,000000,12.0186,12.0524,11.9363,12.0058,774200.46214186,0
+MFIC.US,D,20191231,000000,11.9838,12.0323,11.961,11.9783,626029.7581274,0
+MFIC.US,D,20200102,000000,11.9911,12.1283,11.9701,12.0935,643587.22946375,0
+MFIC.US,D,20200103,000000,12.1283,12.1666,12.0122,12.066,744904.82343466,0
+MFIC.US,D,20200106,000000,12.0752,12.0881,12.0122,12.0396,747357.70545958,0
+MFIC.US,D,20200107,000000,12.0396,12.1283,12.0396,12.0396,697967.47078809,0
+MFIC.US,D,20200108,000000,12.045,12.0788,11.9783,11.9975,750696.77590566,0
+MFIC.US,D,20200109,000000,12.0058,12.0606,11.9427,11.9975,771844.95143729,0
+MFIC.US,D,20200110,000000,12.0122,12.0524,11.9701,11.9701,472110.8640331,0
+MFIC.US,D,20200113,000000,11.9701,12.1008,11.9701,12.045,813659.9161977,0
+MFIC.US,D,20200114,000000,12.0788,12.142,12.0524,12.0788,934763.58127515,0
+MFIC.US,D,20200115,000000,12.045,12.1108,12.045,12.0881,714859.7537787,0
+MFIC.US,D,20200116,000000,12.1008,12.1145,12.0258,12.0569,791936.26522221,0
+MFIC.US,D,20200117,000000,12.0752,12.1008,12.0122,12.0396,662611.83496398,0
+MFIC.US,D,20200121,000000,12.0396,12.045,11.9838,11.9938,846930.27408269,0
+MFIC.US,D,20200122,000000,12.0058,12.1356,12.0058,12.0881,667019.80181431,0
+MFIC.US,D,20200123,000000,12.0881,12.142,12.0396,12.1081,367890.72946802,0
+MFIC.US,D,20200124,000000,12.1283,12.1283,12.0058,12.0524,389721.59830186,0
+MFIC.US,D,20200127,000000,12.0122,12.1081,11.8943,11.9025,632319.50779794,0
+MFIC.US,D,20200128,000000,11.9637,12.0881,11.9226,12.0396,464356.16831824,0
+MFIC.US,D,20200129,000000,12.0396,12.0917,12.0359,12.045,502949.12702896,0
+MFIC.US,D,20200130,000000,12.0396,12.1008,12.0058,12.0396,807548.49827118,0
+MFIC.US,D,20200131,000000,12.0186,12.0606,11.8403,11.8468,719023.74529827,0
+MFIC.US,D,20200203,000000,11.8266,11.9573,11.4921,11.9299,1062667.92194,0
+MFIC.US,D,20200204,000000,11.9975,12.0323,11.8741,11.9427,628831.64522188,0
+MFIC.US,D,20200205,000000,12.066,12.1283,11.8129,11.8943,1084579.7511975,0
+MFIC.US,D,20200206,000000,11.8202,11.8266,11.6063,11.7453,1296860.1701526,0
+MFIC.US,D,20200207,000000,11.7032,11.7717,11.6264,11.6894,1140096.7206324,0
+MFIC.US,D,20200210,000000,11.6822,11.6958,11.6347,11.6894,622817.59861572,0
+MFIC.US,D,20200211,000000,11.6894,11.7306,11.6612,11.7032,611089.27778286,0
+MFIC.US,D,20200212,000000,11.7507,11.7654,11.6612,11.6612,578037.7318537,0
+MFIC.US,D,20200213,000000,11.6758,11.8266,11.6547,11.8266,695467.54419266,0
+MFIC.US,D,20200214,000000,11.833,11.8458,11.7105,11.7717,624818.63395184,0
+MFIC.US,D,20200218,000000,11.7507,11.8577,11.737,11.8403,663545.06795562,0
+MFIC.US,D,20200219,000000,11.833,11.8403,11.5936,11.6264,1457441.8883021,0
+MFIC.US,D,20200220,000000,11.6612,11.8741,11.6547,11.8129,777593.14151711,0
+MFIC.US,D,20200221,000000,11.7928,11.8504,11.7105,11.7845,509110.87170533,0
+MFIC.US,D,20200224,000000,11.5936,11.737,11.5533,11.6347,1036136.9722948,0
+MFIC.US,D,20200225,000000,11.6612,11.7306,11.0525,11.1758,1575579.5573181,0
+MFIC.US,D,20200226,000000,11.1539,11.4354,11.0798,11.2498,938449.46867122,0
+MFIC.US,D,20200227,000000,10.961,11.1831,10.7352,10.7352,1797168.2368747,0
+MFIC.US,D,20200228,000000,10.5287,10.6256,10.3102,10.4547,2803804.9812834,0
+MFIC.US,D,20200302,000000,10.4335,10.8458,10.3797,10.8385,1759715.2884539,0
+MFIC.US,D,20200303,000000,10.9217,11.0579,10.6402,10.7618,1721496.4981875,0
+MFIC.US,D,20200304,000000,10.949,11.0716,10.7279,10.961,958742.08945554,0
+MFIC.US,D,20200305,000000,10.7709,10.9144,10.6914,10.7498,790203.274532,0
+MFIC.US,D,20200306,000000,10.5972,10.6192,10.3057,10.5232,2128102.7210615,0
+MFIC.US,D,20200309,000000,9.96746,9.98849,8.96568,8.96568,3400765.571078,0
+MFIC.US,D,20200310,000000,9.27463,9.46016,8.91815,9.27463,1234407.9557775,0
+MFIC.US,D,20200311,000000,9.00042,9.07538,8.47568,8.63674,2594194.0681896,0
+MFIC.US,D,20200312,000000,7.81429,7.81429,7.21652,7.40856,3408300.3607772,0
+MFIC.US,D,20200313,000000,7.93659,8.12926,7.25791,7.67581,2786133.7277301,0
+MFIC.US,D,20200316,000000,6.83245,7.32638,6.35231,6.8669,2287847.48348,0
+MFIC.US,D,20200317,000000,6.93545,7.26853,6.70209,6.93545,3150782.7580724,0
+MFIC.US,D,20200318,000000,6.58556,6.71581,6.01622,6.22873,2714439.9904001,0
+MFIC.US,D,20200319,000000,6.10606,6.2216,3.75308,5.61532,3558793.7537029,0
+MFIC.US,D,20200320,000000,5.65864,6.24344,5.49275,5.59366,1631320.8090078,0
+MFIC.US,D,20200323,000000,5.52867,5.53955,4.34528,4.48943,1816058.2730221,0
+MFIC.US,D,20200324,000000,4.64819,5.25063,4.64819,4.69143,1836008.4530954,0
+MFIC.US,D,20200325,000000,4.80696,6.40203,4.79974,5.51423,2496224.297143,0
+MFIC.US,D,20200326,000000,5.56478,6.71234,5.56478,6.27936,2229981.5676992,0
+MFIC.US,D,20200327,000000,6.01951,6.05314,5.60088,5.6081,1862320.5907849,0
+MFIC.US,D,20200330,000000,5.6081,5.62977,5.18527,5.21105,1304876.3461547,0
+MFIC.US,D,20200331,000000,5.16069,5.23281,4.71299,4.87204,1847757.5610641,0
+MFIC.US,D,20200401,000000,4.74207,4.7491,4.33047,4.33788,1359535.5727227,0
+MFIC.US,D,20200402,000000,4.31604,4.56511,4.04548,4.35936,1491683.771271,0
+MFIC.US,D,20200403,000000,4.33047,4.35442,3.78919,3.91917,1462715.2564378,0
+MFIC.US,D,20200406,000000,4.27289,4.67699,4.20068,4.32343,1824540.51849,0
+MFIC.US,D,20200407,000000,4.64088,5.0308,4.52544,4.63375,2106334.2136352,0
+MFIC.US,D,20200408,000000,4.77808,5.46003,4.66264,5.30501,1824867.642364,0
+MFIC.US,D,20200409,000000,5.57921,7.14147,5.57921,6.91443,4834600.9315247,0
+MFIC.US,D,20200413,000000,6.88555,7.05153,5.81733,6.3226,3312759.4024404,0
+MFIC.US,D,20200414,000000,6.45266,6.4959,6.07079,6.24344,1301152.1666664,0
+MFIC.US,D,20200415,000000,5.99054,6.00516,5.65864,5.83908,1410819.624872,0
+MFIC.US,D,20200416,000000,5.76696,5.82016,5.39878,5.55034,1373383.0873478,0
+MFIC.US,D,20200417,000000,5.89676,5.95453,5.572,5.68744,1141517.9042857,0
+MFIC.US,D,20200420,000000,5.54311,5.71651,5.29761,5.44577,994048.49258958,0
+MFIC.US,D,20200421,000000,5.2689,5.47091,5.1966,5.32667,578690.88554188,0
+MFIC.US,D,20200422,000000,5.44942,5.51423,5.16069,5.27613,716619.00190362,0
+MFIC.US,D,20200423,000000,5.34102,5.47822,5.23281,5.40602,678958.18212477,0
+MFIC.US,D,20200424,000000,5.39878,5.8463,5.34102,5.81723,643753.52655018,0
+MFIC.US,D,20200427,000000,5.91842,6.35139,5.91119,6.28668,1174062.9005369,0
+MFIC.US,D,20200428,000000,6.42369,6.64735,6.01228,6.02672,1363667.8365088,0
+MFIC.US,D,20200429,000000,6.15661,6.63291,6.14939,6.58254,924074.61723251,0
+MFIC.US,D,20200430,000000,6.52469,6.52469,6.18549,6.35861,606957.01399689,0
+MFIC.US,D,20200501,000000,6.22873,6.23604,6.03386,6.17114,495889.15927389,0
+MFIC.US,D,20200504,000000,6.1206,6.1206,5.62263,5.84274,1001458.559474,0
+MFIC.US,D,20200505,000000,5.91842,6.1206,5.66578,5.74521,977004.13528967,0
+MFIC.US,D,20200506,000000,5.72354,6.05552,5.68013,5.99054,706186.04784933,0
+MFIC.US,D,20200507,000000,6.09162,6.3226,6.03038,6.16383,825018.4448252,0
+MFIC.US,D,20200508,000000,6.30816,6.40203,6.2216,6.33714,452306.19391031,0
+MFIC.US,D,20200511,000000,6.31537,6.35139,6.10606,6.22873,394691.91187869,0
+MFIC.US,D,20200512,000000,6.2216,6.28668,5.94721,5.97627,422989.76806729,0
+MFIC.US,D,20200513,000000,5.96174,6.10606,5.57127,5.78122,760224.94252257,0
+MFIC.US,D,20200514,000000,5.62263,5.93285,5.37713,5.8824,625121.68851068,0
+MFIC.US,D,20200515,000000,5.86796,6.04839,5.76696,5.91842,412684.81900715,0
+MFIC.US,D,20200518,000000,6.20715,6.48859,5.97627,6.38046,2044160.9845037,0
+MFIC.US,D,20200519,000000,6.45979,6.48859,6.22873,6.3226,715319.25888596,0
+MFIC.US,D,20200520,000000,6.38046,6.62569,6.38046,6.597,910827.74142617,0
+MFIC.US,D,20200521,000000,7.03718,7.60762,7.03718,7.18891,2682119.2764035,0
+MFIC.US,D,20200522,000000,6.95776,7.13827,6.68354,6.835,1904708.8428695,0
+MFIC.US,D,20200526,000000,7.10226,7.26853,7.02996,7.16706,1427683.4623084,0
+MFIC.US,D,20200527,000000,7.47711,7.49722,7.1986,7.44127,1211170.1260676,0
+MFIC.US,D,20200528,000000,7.57884,7.57884,7.24677,7.27529,1609613.5689291,0
+MFIC.US,D,20200529,000000,7.21743,7.33315,7.02996,7.28954,957679.75740995,0
+MFIC.US,D,20200601,000000,7.33315,7.57098,7.3294,7.49182,648909.83028948,0
+MFIC.US,D,20200602,000000,7.62938,7.63651,7.36998,7.51358,896154.21166774,0
+MFIC.US,D,20200603,000000,7.57884,7.85286,7.57884,7.79199,1153805.2896655,0
+MFIC.US,D,20200604,000000,7.81758,7.98184,7.69336,7.90295,926211.31598127,0
+MFIC.US,D,20200605,000000,8.29972,8.61809,8.15714,8.22807,1252293.6450476,0
+MFIC.US,D,20200608,000000,8.55227,8.61809,8.43729,8.58161,1147696.0598586,0
+MFIC.US,D,20200609,000000,8.57357,8.57357,8.18492,8.44415,872899.97106119,0
+MFIC.US,D,20200610,000000,8.40877,8.43729,7.85286,8.07625,1113994.6424207,0
+MFIC.US,D,20200611,000000,7.86026,7.86776,7.25344,7.3548,1670659.916488,0
+MFIC.US,D,20200612,000000,7.80194,7.98184,7.5431,7.81758,1036454.2496308,0
+MFIC.US,D,20200615,000000,7.66539,8.16966,7.48478,8.01154,1202490.9498393,0
+MFIC.US,D,20200616,000000,8.4882,8.55667,8.07205,8.22807,1626988.3322823,0
+MFIC.US,D,20200617,000000,8.12259,8.26179,7.76228,7.87434,1128227.2660881,0
+MFIC.US,D,20200618,000000,7.65745,7.97936,7.59666,7.71759,947937.15507631,0
+MFIC.US,D,20200619,000000,7.82992,7.82992,7.44677,7.58971,1619431.6613875,0
+MFIC.US,D,20200622,000000,7.46934,7.46934,7.22876,7.35646,788963.70480217,0
+MFIC.US,D,20200623,000000,7.46934,7.47628,7.31139,7.34138,519747.32087856,0
+MFIC.US,D,20200624,000000,7.24376,7.28124,6.77778,7.13105,1000153.3461574,0
+MFIC.US,D,20200625,000000,7.01077,7.3039,6.98828,7.2061,625738.73822614,0
+MFIC.US,D,20200626,000000,7.16112,7.2071,6.86799,6.97321,445816.23130018,0
+MFIC.US,D,20200629,000000,7.07831,7.22127,6.94323,7.09714,500234.76471681,0
+MFIC.US,D,20200630,000000,7.02576,7.26624,7.02576,7.19119,496109.06528951,0
+MFIC.US,D,20200701,000000,7.16112,7.31212,7.01835,7.08599,543492.79432597,0
+MFIC.US,D,20200702,000000,7.2061,7.45453,7.13846,7.15354,573391.25997151,0
+MFIC.US,D,20200706,000000,7.36404,7.44677,7.15354,7.24376,586335.08121904,0
+MFIC.US,D,20200707,000000,7.16862,7.2061,6.85302,6.91316,688940.38355005,0
+MFIC.US,D,20200708,000000,7.05592,7.07831,6.89798,7.04083,541888.90268968,0
+MFIC.US,D,20200709,000000,6.99578,7.0445,6.78537,6.78537,837049.82021687,0
+MFIC.US,D,20200710,000000,6.82294,6.92064,6.77038,6.91316,584711.49650673,0
+MFIC.US,D,20200713,000000,7.01077,7.05592,6.84944,6.91316,572956.91823918,0
+MFIC.US,D,20200714,000000,6.8606,7.02576,6.84459,6.99578,458370.56726633,0
+MFIC.US,D,20200715,000000,7.06342,7.21359,7.06342,7.2061,406432.26736912,0
+MFIC.US,D,20200716,000000,7.19119,7.35646,7.14595,7.24376,650573.89521362,0
+MFIC.US,D,20200717,000000,7.22876,7.28872,7.12347,7.17602,339774.48720276,0
+MFIC.US,D,20200720,000000,7.10847,7.14595,6.97321,7.04083,379085.14912863,0
+MFIC.US,D,20200721,000000,7.06342,7.1986,7.03335,7.17602,377693.50508951,0
+MFIC.US,D,20200722,000000,7.10847,7.27373,7.10098,7.25875,802124.14988599,0
+MFIC.US,D,20200723,000000,7.22876,7.34138,7.1986,7.30016,348972.24776637,0
+MFIC.US,D,20200724,000000,7.32638,7.37136,7.15354,7.18361,423148.40673527,0
+MFIC.US,D,20200727,000000,7.17602,7.18361,6.99962,7.07831,402417.06797951,0
+MFIC.US,D,20200728,000000,7.07091,7.26624,7.04075,7.16862,541299.20446871,0
+MFIC.US,D,20200729,000000,7.18361,7.34512,7.10098,7.29631,615788.26453445,0
+MFIC.US,D,20200730,000000,7.13846,7.14595,6.95063,7.10847,845388.74385382,0
+MFIC.US,D,20200731,000000,7.0934,7.24376,6.99578,7.11598,524249.37686989,0
+MFIC.US,D,20200803,000000,7.10847,7.24376,7.04083,7.13846,608663.74725242,0
+MFIC.US,D,20200804,000000,7.16862,7.29256,7.08599,7.23626,532764.44413128,0
+MFIC.US,D,20200805,000000,7.38606,7.42428,7.28872,7.42035,551294.53461134,0
+MFIC.US,D,20200806,000000,7.37903,7.46148,7.29631,7.32638,433405.21716513,0
+MFIC.US,D,20200807,000000,7.10847,7.24376,6.65759,7.22876,1707643.5132635,0
+MFIC.US,D,20200810,000000,7.25124,7.52208,7.18361,7.45453,857273.5152351,0
+MFIC.US,D,20200811,000000,7.55946,7.81512,7.39402,7.41641,667197.03949855,0
+MFIC.US,D,20200812,000000,7.51431,7.56869,7.3039,7.36404,422610.12932391,0
+MFIC.US,D,20200813,000000,7.32638,7.46541,7.27373,7.28872,336076.56514912,0
+MFIC.US,D,20200814,000000,7.22876,7.42428,7.1986,7.34878,307966.88724254,0
+MFIC.US,D,20200817,000000,7.32638,7.32638,7.10098,7.21359,581154.7081646,0
+MFIC.US,D,20200818,000000,7.24376,7.24376,6.99194,7.01077,680836.68276563,0
+MFIC.US,D,20200819,000000,6.98828,7.05592,6.91316,6.92805,425359.501549,0
+MFIC.US,D,20200820,000000,6.8754,6.95063,6.84542,6.89798,406863.32692211,0
+MFIC.US,D,20200821,000000,6.86799,6.89798,6.74022,6.77778,785287.66394412,0
+MFIC.US,D,20200824,000000,6.80045,7.07091,6.77403,7.06342,758169.20419748,0
+MFIC.US,D,20200825,000000,7.08599,7.10098,6.89057,6.96571,426455.74944775,0
+MFIC.US,D,20200826,000000,6.94323,6.96571,6.72514,6.77778,633142.24075187,0
+MFIC.US,D,20200827,000000,6.74022,6.90191,6.74022,6.82294,617610.96812658,0
+MFIC.US,D,20200828,000000,6.88309,6.91316,6.77038,6.89798,616143.83396269,0
+MFIC.US,D,20200831,000000,6.85302,6.90557,6.77778,6.80785,301625.7167624,0
+MFIC.US,D,20200901,000000,6.78537,6.80045,6.72514,6.80045,602581.86893992,0
+MFIC.US,D,20200902,000000,6.80785,6.8606,6.66527,6.82294,621909.52899898,0
+MFIC.US,D,20200903,000000,6.82294,6.95811,6.68766,6.70266,464024.66820515,0
+MFIC.US,D,20200904,000000,6.71773,6.82294,6.55238,6.66527,574332.15138161,0
+MFIC.US,D,20200908,000000,6.61253,6.70266,6.48474,6.64251,579053.01932879,0
+MFIC.US,D,20200909,000000,6.68766,6.73281,6.62751,6.68016,465300.34190767,0
+MFIC.US,D,20200910,000000,6.72514,6.81325,6.69525,6.74022,402328.4491374,0
+MFIC.US,D,20200911,000000,6.80045,6.89057,6.77778,6.86799,339734.00699094,0
+MFIC.US,D,20200914,000000,6.84542,7.02576,6.84542,6.95811,517345.85966325,0
+MFIC.US,D,20200915,000000,7.02576,7.0934,6.98828,7.04083,604085.10707652,0
+MFIC.US,D,20200916,000000,7.06342,7.29631,7.05062,7.07831,862910.11121746,0
+MFIC.US,D,20200917,000000,7.10098,7.12347,7.02576,7.05592,687549.83357071,0
+MFIC.US,D,20200918,000000,7.05592,7.07137,6.87732,6.90831,1272208.815208,0
+MFIC.US,D,20200921,000000,6.76827,6.81489,6.69854,6.77623,701364.52640247,0
+MFIC.US,D,20200922,000000,6.77623,6.85392,6.63621,6.69854,643303.86798093,0
+MFIC.US,D,20200923,000000,6.67514,6.75283,6.4108,6.42643,661033.10670261,0
+MFIC.US,D,20200924,000000,6.40322,6.44196,6.20112,6.22444,861432.03645578,0
+MFIC.US,D,20200925,000000,6.20112,6.39142,6.17781,6.36419,614953.49692293,0
+MFIC.US,D,20200928,000000,6.47305,6.73336,6.44196,6.64407,781248.39523937,0
+MFIC.US,D,20200929,000000,6.61298,6.62067,6.4108,6.42643,507384.44537378,0
+MFIC.US,D,20200930,000000,6.46536,6.55074,6.41876,6.42643,518393.96893171,0
+MFIC.US,D,20201001,000000,6.45742,6.52734,6.38758,6.50403,410393.85782954,0
+MFIC.US,D,20201002,000000,6.37982,6.72175,6.37982,6.69854,456885.92814597,0
+MFIC.US,D,20201005,000000,6.72175,6.90831,6.69167,6.82275,483065.68460207,0
+MFIC.US,D,20201006,000000,6.85392,6.89276,6.6596,6.69068,361082.39546216,0
+MFIC.US,D,20201007,000000,6.80731,6.86159,6.61298,6.6596,583273.90195688,0
+MFIC.US,D,20201008,000000,6.66737,6.78391,6.66344,6.78391,537536.73288809,0
+MFIC.US,D,20201009,000000,6.79945,6.79945,6.54297,6.5585,429248.88406401,0
+MFIC.US,D,20201012,000000,6.5585,6.56637,6.44196,6.46536,447009.85051928,0
+MFIC.US,D,20201013,000000,6.45742,6.47305,6.32535,6.37205,327592.13156155,0
+MFIC.US,D,20201014,000000,6.34874,6.54297,6.33329,6.39526,249963.11992954,0
+MFIC.US,D,20201015,000000,6.33329,6.48859,6.30989,6.47305,225237.36891997,0
+MFIC.US,D,20201016,000000,6.44983,6.50403,6.37213,6.47305,343100.42893149,0
+MFIC.US,D,20201019,000000,6.46536,6.46536,6.30989,6.31766,293795.53092278,0
+MFIC.US,D,20201020,000000,6.31766,6.4342,6.31766,6.3566,237230.45221939,0
+MFIC.US,D,20201021,000000,6.32535,6.4108,6.25542,6.34097,365052.73840081,0
+MFIC.US,D,20201022,000000,6.30989,6.4108,6.27104,6.37205,234800.54544982,0
+MFIC.US,D,20201023,000000,6.44196,6.48859,6.38292,6.46536,315163.61247001,0
+MFIC.US,D,20201026,000000,6.40322,6.52358,6.23211,6.29417,460649.49378636,0
+MFIC.US,D,20201027,000000,6.30212,6.33329,6.20112,6.20889,445909.22638142,0
+MFIC.US,D,20201028,000000,6.14664,6.1961,5.86687,5.86687,717854.19539432,0
+MFIC.US,D,20201029,000000,5.85142,6.0068,5.75033,5.9058,456533.64089707,0
+MFIC.US,D,20201030,000000,5.84365,5.9058,5.69603,5.88249,606775.40007353,0
+MFIC.US,D,20201102,000000,5.93679,6.10004,5.92189,5.99903,461827.79616855,0
+MFIC.US,D,20201103,000000,6.06119,6.1079,5.95242,6.06119,774120.59577799,0
+MFIC.US,D,20201104,000000,5.89803,6.19335,5.85142,6.17781,542193.0513083,0
+MFIC.US,D,20201105,000000,6.20889,6.46536,6.16218,6.40322,679425.34565049,0
+MFIC.US,D,20201106,000000,6.52734,6.76068,6.45742,6.6596,843662.31752227,0
+MFIC.US,D,20201109,000000,6.98591,7.19568,6.72961,7.10253,1403652.4392585,0
+MFIC.US,D,20201110,000000,7.1646,7.45992,7.15684,7.44438,1191302.0004775,0
+MFIC.US,D,20201111,000000,7.52208,7.61577,7.43662,7.54548,675278.85908737,0
+MFIC.US,D,20201112,000000,7.49876,7.63102,7.39,7.47546,434973.00482869,0
+MFIC.US,D,20201113,000000,7.49876,7.77033,7.49876,7.73989,786855.45160769,0
+MFIC.US,D,20201116,000000,7.77033,8.09736,7.76722,8.06611,851965.13718649,0
+MFIC.US,D,20201117,000000,7.89555,8.11245,7.7632,8.01154,618590.15162895,0
+MFIC.US,D,20201118,000000,8.01154,8.36554,8.00313,8.08136,594783.4108339,0
+MFIC.US,D,20201119,000000,8.19078,8.40009,8.15869,8.36115,590687.25102064,0
+MFIC.US,D,20201120,000000,8.40009,8.40009,8.08886,8.22203,578925.01433463,0
+MFIC.US,D,20201123,000000,8.22972,8.57897,8.22972,8.43894,529296.27463127,0
+MFIC.US,D,20201124,000000,8.46947,8.74632,8.40009,8.64915,703394.00729285,0
+MFIC.US,D,20201125,000000,8.57897,8.66433,8.51663,8.61809,333655.41085778,0
+MFIC.US,D,20201127,000000,8.63234,8.74176,8.55574,8.63234,295624.79887356,0
+MFIC.US,D,20201130,000000,8.62604,8.63234,8.39223,8.43126,518270.34017666,0
+MFIC.US,D,20201201,000000,8.57897,8.73353,8.52558,8.5478,526486.72911832,0
+MFIC.US,D,20201202,000000,8.5478,8.71068,8.43894,8.65721,520409.22704496,0
+MFIC.US,D,20201203,000000,8.68874,8.86514,8.63234,8.75729,608968.9899308,0
+MFIC.US,D,20201204,000000,8.77283,9.00591,8.74176,8.98396,754116.80677538,0
+MFIC.US,D,20201207,000000,8.96751,9.01413,8.71068,8.90537,579781.66314173,0
+MFIC.US,D,20201208,000000,8.85875,8.9529,8.77283,8.82858,441912.62600806,0
+MFIC.US,D,20201209,000000,8.85143,8.89074,8.58692,8.73353,605044.59750287,0
+MFIC.US,D,20201210,000000,8.65721,8.73353,8.51663,8.71982,470177.66040328,0
+MFIC.US,D,20201211,000000,8.71982,8.7646,8.56379,8.75729,301993.32084821,0
+MFIC.US,D,20201214,000000,8.85143,8.99127,8.72713,8.73353,618244.42873872,0
+MFIC.US,D,20201215,000000,8.81213,8.96021,8.73353,8.86514,518820.65224559,0
+MFIC.US,D,20201216,000000,8.93552,9.09092,8.93552,9.02236,636106.04869368,0
+MFIC.US,D,20201217,000000,9.02967,9.30845,8.93552,9.30845,1179952.2243282,0
+MFIC.US,D,20201218,000000,9.25544,9.35781,8.73993,8.78929,1683698.9209363,0
+MFIC.US,D,20201221,000000,8.62073,8.78929,8.5478,8.67585,1164709.7834847,0
+MFIC.US,D,20201222,000000,8.64386,8.70794,8.44415,8.49972,615038.83358572,0
+MFIC.US,D,20201223,000000,8.62073,8.81304,8.60383,8.65721,728928.26847922,0
+MFIC.US,D,20201224,000000,8.63581,8.6924,8.49972,8.61187,276254.47048312,0
+MFIC.US,D,20201228,000000,8.64386,8.7646,8.45256,8.49259,872505.01548089,0
+MFIC.US,D,20201229,000000,8.48464,8.54596,8.33182,8.52468,628773.6600536,0
+MFIC.US,D,20201230,000000,8.53262,8.63581,8.43555,8.48464,680775.41541799,0
+MFIC.US,D,20201231,000000,8.44415,8.53262,8.38016,8.51224,653097.8911242,0
+MFIC.US,D,20210104,000000,8.52468,8.60383,8.33182,8.4606,509085.70833041,0
+MFIC.US,D,20210105,000000,8.48464,8.82127,8.48464,8.62073,1050114.6800336,0
+MFIC.US,D,20210106,000000,8.72439,8.93278,8.5647,8.73993,938894.75100134,0
+MFIC.US,D,20210107,000000,8.88525,9.06075,8.77192,8.92455,1019456.9369013,0
+MFIC.US,D,20210108,000000,9.06075,9.4227,8.96113,9.37243,1098591.3747895,0
+MFIC.US,D,20210111,000000,9.29382,9.35781,9.11742,9.20517,1021755.5564974,0
+MFIC.US,D,20210112,000000,9.30845,9.46753,9.18963,9.45468,644077.36824483,0
+MFIC.US,D,20210113,000000,9.47754,9.52695,9.4227,9.50957,579211.65799676,0
+MFIC.US,D,20210114,000000,9.53328,9.70699,9.49219,9.6457,832495.24935613,0
+MFIC.US,D,20210115,000000,9.57447,9.81391,9.55066,9.74169,554321.79802033,0
+MFIC.US,D,20210119,000000,9.92539,9.92539,9.5415,9.67677,715175.93705489,0
+MFIC.US,D,20210120,000000,9.67677,9.7984,9.62198,9.67044,427336.46756998,0
+MFIC.US,D,20210121,000000,9.79113,9.92539,9.73442,9.85501,412943.01711504,0
+MFIC.US,D,20210122,000000,9.73442,9.8934,9.66582,9.86151,451099.44597387,0
+MFIC.US,D,20210125,000000,9.81391,9.92539,9.71794,9.85501,435396.40596323,0
+MFIC.US,D,20210126,000000,9.91899,10.015,9.85501,9.93363,440855.76426136,0
+MFIC.US,D,20210127,000000,9.85501,9.99761,9.7984,9.85501,331164.23674058,0
+MFIC.US,D,20210128,000000,9.91075,9.96562,9.67677,9.78192,702118.33359032,0
+MFIC.US,D,20210129,000000,9.73811,9.97473,9.50957,9.69788,824728.51898371,0
+MFIC.US,D,20210201,000000,9.74993,9.85501,9.58996,9.82302,372288.84978034,0
+MFIC.US,D,20210202,000000,9.95098,10.3522,9.83766,10.1749,809328.53353191,0
+MFIC.US,D,20210203,000000,10.2069,10.3587,9.95098,10.2298,435974.06952664,0
+MFIC.US,D,20210204,000000,10.2554,10.6073,10.2069,10.4226,542452.34347597,0
+MFIC.US,D,20210205,000000,10.4153,11.1037,10.4153,10.856,1224947.6208668,0
+MFIC.US,D,20210208,000000,11.0167,11.0369,10.6483,10.759,633176.15660503,0
+MFIC.US,D,20210209,000000,10.6804,10.7672,10.6073,10.6941,474037.50330423,0
+MFIC.US,D,20210210,000000,10.8157,11.1037,10.7526,10.9436,501116.57689882,0
+MFIC.US,D,20210211,000000,10.856,11.2087,10.856,10.9601,528344.44262339,0
+MFIC.US,D,20210212,000000,10.9601,11.184,10.9601,11.12,284253.14152873,0
+MFIC.US,D,20210216,000000,11.1767,11.4126,10.9931,11.2087,602247.08664749,0
+MFIC.US,D,20210217,000000,11.2161,11.3248,11.0944,11.1923,288804.43021014,0
+MFIC.US,D,20210218,000000,11.1767,11.2242,10.9995,11.0306,408415.79774878,0
+MFIC.US,D,20210219,000000,11.0569,11.3202,11.0569,11.2965,467358.26835232,0
+MFIC.US,D,20210222,000000,11.2965,11.3604,11.089,11.1273,452651.91680053,0
+MFIC.US,D,20210223,000000,11.0488,11.0944,10.7352,11.0167,622621.76191524,0
+MFIC.US,D,20210224,000000,11.0167,11.2407,10.9931,11.1594,322387.68919197,0
+MFIC.US,D,20210225,000000,11.2636,11.2882,10.9436,10.9931,339934.21993053,0
+MFIC.US,D,20210226,000000,10.8952,11.2087,10.8952,11.0808,335927.77301915,0
+MFIC.US,D,20210301,000000,11.1448,11.4647,11.1448,11.2727,528557.78428033,0
+MFIC.US,D,20210302,000000,11.2965,11.5039,11.2636,11.3997,360691.81612098,0
+MFIC.US,D,20210303,000000,11.4647,11.6566,11.4491,11.4573,363544.02996533,0
+MFIC.US,D,20210304,000000,11.4573,11.5716,10.9995,11.2161,452390.4365133,0
+MFIC.US,D,20210305,000000,11.1356,11.2882,10.8394,11.2161,499108.97720403,0
+MFIC.US,D,20210308,000000,11.3285,11.4399,11.1456,11.4253,428991.78001589,0
+MFIC.US,D,20210309,000000,11.4253,11.6328,11.2965,11.3997,425915.28391683,0
+MFIC.US,D,20210310,000000,11.472,11.5597,11.3604,11.4647,357259.75059369,0
+MFIC.US,D,20210311,000000,11.4399,11.5232,11.3604,11.5039,446800.88510145,0
+MFIC.US,D,20210312,000000,11.6164,11.801,11.5213,11.5926,469728.00183404,0
+MFIC.US,D,20210315,000000,11.6164,11.9692,11.5844,11.9125,566621.21805792,0
+MFIC.US,D,20210316,000000,11.9692,11.9692,11.5451,11.8256,599138.86281482,0
+MFIC.US,D,20210317,000000,11.8256,11.961,11.7526,11.9289,1057444.8805542,0
+MFIC.US,D,20210318,000000,11.7324,11.9289,11.3815,11.4116,1079334.8286162,0
+MFIC.US,D,20210319,000000,11.5103,11.6172,11.2928,11.3549,1506461.2367085,0
+MFIC.US,D,20210322,000000,11.3303,11.4611,11.1575,11.2974,613847.40248618,0
+MFIC.US,D,20210323,000000,11.2151,11.2974,11.0094,11.0661,562534.90478267,0
+MFIC.US,D,20210324,000000,11.1831,11.3128,10.8779,10.9199,424948.13507203,0
+MFIC.US,D,20210325,000000,10.8697,11.2562,10.8458,11.1831,550763.91561843,0
+MFIC.US,D,20210326,000000,11.1977,11.3221,11.1246,11.2234,291155.56467559,0
+MFIC.US,D,20210329,000000,11.2398,11.4445,11.1064,11.1904,300765.78577596,0
+MFIC.US,D,20210330,000000,11.1977,11.3805,11.1977,11.3128,256988.07777168,0
+MFIC.US,D,20210331,000000,11.3788,11.4611,11.2636,11.2636,358979.61256656,0
+MFIC.US,D,20210401,000000,11.3128,11.4207,11.2727,11.3879,448067.80632575,0
+MFIC.US,D,20210405,000000,11.4024,11.6584,11.4024,11.5844,484317.28898945,0
+MFIC.US,D,20210406,000000,11.6172,11.6831,11.5432,11.6502,373073.29064201,0
+MFIC.US,D,20210407,000000,11.6831,11.8724,11.6091,11.7571,330949.80102386,0
+MFIC.US,D,20210408,000000,11.7571,11.7571,11.6128,11.6995,272135.33541449,0
+MFIC.US,D,20210409,000000,11.6995,11.8137,11.6584,11.7983,262853.33224788,0
+MFIC.US,D,20210412,000000,11.8468,11.896,11.7398,11.8385,257759.389916,0
+MFIC.US,D,20210413,000000,11.7983,11.8385,11.6255,11.642,289498.06411014,0
+MFIC.US,D,20210414,000000,11.642,11.7654,11.5387,11.6337,256686.11727262,0
+MFIC.US,D,20210415,000000,11.642,11.6913,11.5597,11.642,190446.26794192,0
+MFIC.US,D,20210416,000000,11.6913,11.8137,11.6913,11.7654,272789.58316244,0
+MFIC.US,D,20210419,000000,11.7983,11.8632,11.6913,11.6995,195936.25991386,0
+MFIC.US,D,20210420,000000,11.7068,11.8056,11.5058,11.5342,214108.59284611,0
+MFIC.US,D,20210421,000000,11.5342,11.8302,11.5012,11.8302,357316.6417022,0
+MFIC.US,D,20210422,000000,11.8385,11.8468,11.6172,11.642,239880.26500459,0
+MFIC.US,D,20210423,000000,11.7068,11.7809,11.6584,11.7324,207113.17461801,0
+MFIC.US,D,20210426,000000,11.7324,11.8468,11.7324,11.7727,158260.1232981,0
+MFIC.US,D,20210427,000000,11.7809,12.0112,11.7809,11.8888,237246.86311608,0
+MFIC.US,D,20210428,000000,11.9125,12.0112,11.8632,11.9372,144461.84136303,0
+MFIC.US,D,20210429,000000,12.0194,12.1263,11.9701,12.109,242088.07763897,0
+MFIC.US,D,20210430,000000,12.0606,12.0881,11.8796,11.9289,272389.15728326,0
+MFIC.US,D,20210503,000000,12.0277,12.0441,11.8724,11.9043,299029.51290639,0
+MFIC.US,D,20210504,000000,11.9043,11.9783,11.7571,11.8302,181256.16579677,0
+MFIC.US,D,20210505,000000,11.8632,12.0112,11.7654,11.9783,284243.29499072,0
+MFIC.US,D,20210506,000000,12.0194,12.109,11.9335,12.0852,363534.18342731,0
+MFIC.US,D,20210507,000000,12.1263,12.4646,12.0852,12.3732,613858.34308398,0
+MFIC.US,D,20210510,000000,12.4134,12.5369,12.1593,12.184,490475.75148648,0
+MFIC.US,D,20210511,000000,12.0852,12.184,11.7983,12.0524,480527.46591436,0
+MFIC.US,D,20210512,000000,12.184,12.184,11.3788,11.4536,945798.26820801,0
+MFIC.US,D,20210513,000000,11.4024,11.7901,11.4024,11.6913,354213.88816843,0
+MFIC.US,D,20210514,000000,11.7727,11.9985,11.7068,11.9619,316938.17743186,0
+MFIC.US,D,20210517,000000,11.8632,12.0112,11.7727,12.0029,202055.33625884,0
+MFIC.US,D,20210518,000000,12.0441,12.0606,11.9043,11.9125,248704.95118348,0
+MFIC.US,D,20210519,000000,11.8385,11.9866,11.7279,11.9783,266462.63545941,0
+MFIC.US,D,20210520,000000,11.9783,12.0277,11.896,12.0029,327471.78498584,0
+MFIC.US,D,20210521,000000,12.0689,12.0689,11.3961,11.5524,1173868.1578963,0
+MFIC.US,D,20210524,000000,11.5432,11.6502,11.0094,11.5103,1225025.2991111,0
+MFIC.US,D,20210525,000000,11.5597,11.6913,11.2471,11.2562,873366.04052712,0
+MFIC.US,D,20210526,000000,11.2636,11.5761,11.2234,11.4939,402526.47395742,0
+MFIC.US,D,20210527,000000,11.5597,11.6246,11.4536,11.5524,432462.13763547,0
+MFIC.US,D,20210528,000000,11.5432,11.7324,11.4536,11.6913,283504.80463977,0
+MFIC.US,D,20210601,000000,11.7242,11.8888,11.716,11.8468,323055.06565727,0
+MFIC.US,D,20210602,000000,11.8632,11.9125,11.7901,11.8888,252310.97221567,0
+MFIC.US,D,20210603,000000,11.8724,12.0689,11.8385,11.9701,283766.28492699,0
+MFIC.US,D,20210604,000000,11.9701,12.0277,11.9216,11.9948,235983.22407112,0
+MFIC.US,D,20210607,000000,12.0112,12.2251,12.0112,12.0852,340188.04179929,0
+MFIC.US,D,20210608,000000,12.2086,12.2534,12.1017,12.1995,242674.4936806,0
+MFIC.US,D,20210609,000000,12.2086,12.2891,12.1512,12.1995,304832.40597519,0
+MFIC.US,D,20210610,000000,12.2817,12.3073,12.142,12.1758,407435.52018663,0
+MFIC.US,D,20210611,000000,12.2415,12.4061,12.2325,12.3888,579554.09870765,0
+MFIC.US,D,20210614,000000,12.4216,12.4628,12.2169,12.4134,745067.83834176,0
+MFIC.US,D,20210615,000000,12.4381,12.4628,12.109,12.1593,655364.78298667,0
+MFIC.US,D,20210616,000000,12.1081,12.227,11.8814,12.1512,803924.97228252,0
+MFIC.US,D,20210617,000000,12.0249,12.1255,11.726,11.7973,574594.72572861,0
+MFIC.US,D,20210618,000000,11.6958,11.8394,11.3852,11.3934,1135166.8872674,0
+MFIC.US,D,20210621,000000,11.717,11.7187,11.5113,11.6958,395299.11505614,0
+MFIC.US,D,20210622,000000,11.6958,11.6958,11.4867,11.5872,345383.73169064,0
+MFIC.US,D,20210623,000000,11.6374,11.7891,11.6209,11.6209,326847.07685192,0
+MFIC.US,D,20210624,000000,11.7133,11.8229,11.662,11.7553,216597.57884377,0
+MFIC.US,D,20210625,000000,11.8137,11.8137,11.6282,11.6456,303172.71729016,0
+MFIC.US,D,20210628,000000,11.7133,11.7297,11.5241,11.6712,194314.86332112,0
+MFIC.US,D,20210629,000000,11.6374,11.7443,11.4345,11.4528,414810.57715811,0
+MFIC.US,D,20210630,000000,11.4436,11.6036,11.376,11.4867,265824.79860815,0
+MFIC.US,D,20210701,000000,11.5113,11.631,11.4601,11.5204,276311.36159162,0
+MFIC.US,D,20210702,000000,11.5697,11.8302,11.4939,11.7717,356777.27023107,0
+MFIC.US,D,20210706,000000,11.78,11.864,11.6209,11.662,312028.03714287,0
+MFIC.US,D,20210707,000000,11.6876,11.715,11.4016,11.5697,368990.2595461,0
+MFIC.US,D,20210708,000000,11.3934,11.5451,11.2096,11.4272,388139.58786116,0
+MFIC.US,D,20210709,000000,11.5268,11.662,11.419,11.6209,246301.30184861,0
+MFIC.US,D,20210712,000000,11.5533,11.8056,11.5268,11.7973,350285.11950139,0
+MFIC.US,D,20210713,000000,11.7297,11.747,11.5697,11.7133,256354.61715953,0
+MFIC.US,D,20210714,000000,11.7133,11.8056,11.6128,11.6456,221744.03604505,0
+MFIC.US,D,20210715,000000,11.5533,11.6584,11.419,11.5204,238716.18539952,0
+MFIC.US,D,20210716,000000,11.5204,11.5697,11.4016,11.4272,204372.55487115,0
+MFIC.US,D,20210719,000000,11.2672,11.4573,11.0825,11.3266,896379.58798225,0
+MFIC.US,D,20210720,000000,11.3513,11.5872,11.301,11.5268,380140.91681555,0
+MFIC.US,D,20210721,000000,11.5789,11.7717,11.5697,11.6795,235404.46644794,0
+MFIC.US,D,20210722,000000,11.6795,11.6795,11.5451,11.5789,141387.53338352,0
+MFIC.US,D,20210723,000000,11.7379,11.7379,11.4867,11.5533,197583.91394132,0
+MFIC.US,D,20210726,000000,11.5451,11.7379,11.5451,11.6539,127271.9741125,0
+MFIC.US,D,20210727,000000,11.6128,11.6456,11.4939,11.6209,120757.94218723,0
+MFIC.US,D,20210728,000000,11.6282,11.6795,11.4939,11.6209,204094.66368724,0
+MFIC.US,D,20210729,000000,11.662,11.7051,11.5359,11.5533,197218.49797507,0
+MFIC.US,D,20210730,000000,11.5451,11.6282,11.5021,11.5697,187809.58387408,0
+MFIC.US,D,20210802,000000,11.6539,11.7297,11.5066,11.5451,189007.5793323,0
+MFIC.US,D,20210803,000000,11.5789,11.5789,11.376,11.5451,354073.8485167,0
+MFIC.US,D,20210804,000000,11.6036,11.6876,11.4272,11.4345,261742.86157201,0
+MFIC.US,D,20210805,000000,11.4774,11.6209,11.4345,11.6209,237123.23436103,0
+MFIC.US,D,20210806,000000,11.6282,11.662,11.4774,11.5945,328499.1071185,0
+MFIC.US,D,20210809,000000,11.5872,11.6036,11.4528,11.5021,331013.25649105,0
+MFIC.US,D,20210810,000000,11.4867,11.6282,11.4436,11.5872,302526.12796066,0
+MFIC.US,D,20210811,000000,11.5789,11.6795,11.5021,11.5697,244140.53378471,0
+MFIC.US,D,20210812,000000,11.5451,11.6128,11.4016,11.5606,293883.05570511,0
+MFIC.US,D,20210813,000000,11.5945,11.6712,11.5872,11.6374,151539.31407457,0
+MFIC.US,D,20210816,000000,11.6128,11.662,11.5268,11.5451,205374.71362889,0
+MFIC.US,D,20210817,000000,11.5113,11.5606,11.3596,11.4528,208870.23462338,0
+MFIC.US,D,20210818,000000,11.4345,11.5021,11.4016,11.419,218483.73790307,0
+MFIC.US,D,20210819,000000,11.3596,11.4016,10.9564,11.1164,732034.30419233,0
+MFIC.US,D,20210820,000000,11.1164,11.5204,11.1164,11.4867,372144.43388948,0
+MFIC.US,D,20210823,000000,11.5606,11.5945,11.3513,11.4939,507325.3661457,0
+MFIC.US,D,20210824,000000,11.5113,11.5697,11.4345,11.4867,250593.29836235,0
+MFIC.US,D,20210825,000000,11.4774,11.6876,11.4354,11.6128,243876.86537793,0
+MFIC.US,D,20210826,000000,11.6374,11.6958,11.4601,11.5606,313612.23570313,0
+MFIC.US,D,20210827,000000,11.5268,11.78,11.5268,11.7133,187066.71728402,0
+MFIC.US,D,20210830,000000,11.78,11.78,11.4683,11.4774,301759.19205545,0
+MFIC.US,D,20210831,000000,11.5113,11.6128,11.5066,11.5697,225529.48288102,0
+MFIC.US,D,20210901,000000,11.5697,11.6539,11.4867,11.5697,179297.79879203,0
+MFIC.US,D,20210902,000000,11.5697,11.6539,11.4939,11.6209,228329.18185595,0
+MFIC.US,D,20210903,000000,11.6456,11.6795,11.5789,11.6795,144090.95509789,0
+MFIC.US,D,20210907,000000,11.6958,11.6958,11.4774,11.4867,441981.55177414,0
+MFIC.US,D,20210908,000000,11.4774,11.7379,11.4601,11.4683,227824.82029775,0
+MFIC.US,D,20210909,000000,11.4683,11.6539,11.4683,11.5204,276711.78747081,0
+MFIC.US,D,20210910,000000,11.5533,11.6374,11.4939,11.5021,204835.34215774,0
+MFIC.US,D,20210913,000000,11.5872,11.5872,11.376,11.4683,365697.13961076,0
+MFIC.US,D,20210914,000000,11.5268,11.5597,11.3934,11.4345,241709.53295536,0
+MFIC.US,D,20210915,000000,11.4016,11.5606,11.4016,11.5359,317975.34610252,0
+MFIC.US,D,20210916,000000,11.5268,11.5533,11.3852,11.4345,394266.32262458,0
+MFIC.US,D,20210917,000000,11.4528,11.4683,11.2837,11.2928,808621.77091456,0
+MFIC.US,D,20210920,000000,11.1803,11.2059,10.6786,11.0067,1308136.6442967,0
+MFIC.US,D,20210921,000000,11.0671,11.2955,11.0671,11.1539,502940.37455073,0
+MFIC.US,D,20210922,000000,11.1803,11.3357,11.1713,11.2315,354248.89808137,0
+MFIC.US,D,20210923,000000,11.1886,11.3532,11.1886,11.2234,503209.5132564,0
+MFIC.US,D,20210924,000000,11.1886,11.3093,11.1713,11.1803,227491.13206509,0
+MFIC.US,D,20210927,000000,11.1803,11.4044,11.1803,11.2928,397654.62576073,0
+MFIC.US,D,20210928,000000,11.2755,11.3924,11.1968,11.2407,317589.14300047,0
+MFIC.US,D,20210929,000000,11.249,11.4647,11.2407,11.3266,416354.29550654,0
+MFIC.US,D,20210930,000000,11.3879,11.4482,11.2059,11.2151,309926.34830707,0
+MFIC.US,D,20211001,000000,11.2837,11.3879,11.2407,11.3357,280058.51633534,0
+MFIC.US,D,20211004,000000,11.301,11.439,11.2928,11.344,304848.81687188,0
+MFIC.US,D,20211005,000000,11.3879,11.4738,11.3266,11.4044,268988.81948955,0
+MFIC.US,D,20211006,000000,11.3879,11.4994,11.3613,11.4573,341636.57694694,0
+MFIC.US,D,20211007,000000,11.5342,11.6292,11.4135,11.4226,249083.49586707,0
+MFIC.US,D,20211008,000000,11.483,11.6292,11.4728,11.5342,375686.99945448,0
+MFIC.US,D,20211011,000000,11.6576,11.6576,11.4921,11.5259,295995.68513872,0
+MFIC.US,D,20211012,000000,11.5259,11.6466,11.483,11.5259,314095.81012553,0
+MFIC.US,D,20211013,000000,11.5086,11.673,11.4994,11.5862,356565.0226339,0
+MFIC.US,D,20211014,000000,11.6466,11.673,11.5259,11.5862,182653.28013479,0
+MFIC.US,D,20211015,000000,11.673,11.7334,11.5597,11.578,295222.18487483,0
+MFIC.US,D,20211018,000000,11.5862,11.6556,11.5259,11.5432,221477.08545892,0
+MFIC.US,D,20211019,000000,11.6164,11.6164,11.5342,11.5945,167419.59176943,0
+MFIC.US,D,20211020,000000,11.578,11.6337,11.5606,11.5945,228355.43929065,0
+MFIC.US,D,20211021,000000,11.5945,11.673,11.5862,11.6466,249643.65447402,0
+MFIC.US,D,20211022,000000,11.6556,11.7334,11.5862,11.5945,200053.20686293,0
+MFIC.US,D,20211025,000000,11.6292,11.6603,11.5909,11.6036,184050.39447281,0
+MFIC.US,D,20211026,000000,11.6036,11.6556,11.5342,11.5862,280153.69953612,0
+MFIC.US,D,20211027,000000,11.5688,11.6474,11.4994,11.5177,317237.94981135,0
+MFIC.US,D,20211028,000000,11.5432,11.6556,11.4921,11.6466,284094.50286075,0
+MFIC.US,D,20211029,000000,11.5945,11.664,11.578,11.6128,214570.28607293,0
+MFIC.US,D,20211101,000000,11.6466,11.6466,11.4738,11.4921,355625.22528358,0
+MFIC.US,D,20211102,000000,11.5342,11.5396,11.3879,11.4573,281240.10089685,0
+MFIC.US,D,20211103,000000,11.4738,11.5597,11.439,11.5177,208325.39285334,0
+MFIC.US,D,20211104,000000,11.578,11.5945,11.4226,11.4921,217760.56438904,0
+MFIC.US,D,20211105,000000,11.4738,11.6556,11.4573,11.6384,231612.45525328,0
+MFIC.US,D,20211108,000000,11.5945,11.6466,11.4226,11.4573,356917.3098828,0
+MFIC.US,D,20211109,000000,11.4135,11.4482,11.2837,11.4135,419958.12841918,0
+MFIC.US,D,20211110,000000,11.4226,11.4738,11.2581,11.2581,581964.31240121,0
+MFIC.US,D,20211111,000000,11.301,11.3696,11.2663,11.3532,424012.71396083,0
+MFIC.US,D,20211112,000000,11.3357,11.4345,11.3357,11.3961,443251.75517778,0
+MFIC.US,D,20211115,000000,11.4135,11.4573,11.2928,11.301,528830.20516534,0
+MFIC.US,D,20211116,000000,11.3696,11.3924,11.2837,11.301,501327.73043621,0
+MFIC.US,D,20211117,000000,11.2837,11.301,11.2059,11.249,523329.27259561,0
+MFIC.US,D,20211118,000000,11.2407,11.3613,11.2407,11.3613,574746.80003792,0
+MFIC.US,D,20211119,000000,11.3093,11.3357,11.2059,11.3093,380302.83766287,0
+MFIC.US,D,20211122,000000,11.3266,11.3961,11.2315,11.249,501469.95820751,0
+MFIC.US,D,20211123,000000,11.2837,11.301,11.2234,11.2407,444651.05763535,0
+MFIC.US,D,20211124,000000,11.2407,11.344,11.2151,11.3184,255083.31969612,0
+MFIC.US,D,20211126,000000,11.2059,11.2407,10.9811,11.1713,504501.59785562,0
+MFIC.US,D,20211129,000000,11.2315,11.3678,11.2151,11.3532,521413.57392226,0
+MFIC.US,D,20211130,000000,11.2755,11.3788,11.2151,11.3532,437910.55533581,0
+MFIC.US,D,20211201,000000,11.439,11.439,11.1611,11.1621,310943.8239017,0
+MFIC.US,D,20211202,000000,11.2151,11.4135,11.2151,11.3788,330111.75123301,0
+MFIC.US,D,20211203,000000,11.4135,11.439,11.2059,11.2663,470413.97731559,0
+MFIC.US,D,20211206,000000,11.3532,11.418,11.3093,11.3613,360586.78638219,0
+MFIC.US,D,20211207,000000,11.4299,11.483,11.3732,11.3879,289190.63331218,0
+MFIC.US,D,20211208,000000,11.439,11.5086,11.4226,11.4921,229674.87538434,0
+MFIC.US,D,20211209,000000,11.483,11.5249,11.3961,11.4573,330291.1770368,0
+MFIC.US,D,20211210,000000,11.5342,11.5597,11.4299,11.5177,426061.88792724,0
+MFIC.US,D,20211213,000000,11.5561,11.5561,11.2837,11.3184,507227.99482535,0
+MFIC.US,D,20211214,000000,11.3093,11.4044,11.2837,11.2928,421170.3466545,0
+MFIC.US,D,20211215,000000,11.2928,11.3659,11.1713,11.3184,539062.94628005,0
+MFIC.US,D,20211216,000000,11.3184,11.344,11.0249,11.0761,1499786.3779957,0
+MFIC.US,D,20211217,000000,10.9692,11.0588,10.7737,10.898,2226118.4426189,0
+MFIC.US,D,20211220,000000,10.7471,10.8093,10.4537,10.7115,1518119.5377154,0
+MFIC.US,D,20211221,000000,10.8001,11.1648,10.8001,11.0406,954541.99396324,0
+MFIC.US,D,20211222,000000,11.1603,11.2608,11.0049,11.2271,513582.29402285,0
+MFIC.US,D,20211223,000000,11.2544,11.6547,11.2544,11.5926,679277.64758028,0
+MFIC.US,D,20211227,000000,11.5926,11.6282,11.45,11.5213,405579.99480112,0
+MFIC.US,D,20211228,000000,11.546,11.7433,11.503,11.5387,539124.21362768,0
+MFIC.US,D,20211229,000000,11.5652,11.7608,11.503,11.5926,442858.98771705,0
+MFIC.US,D,20211230,000000,11.5743,11.6986,11.45,11.4591,429864.83971968,0
+MFIC.US,D,20211231,000000,11.4143,11.4939,11.3604,11.3788,303186.94006729,0
+MFIC.US,D,20220103,000000,11.4409,11.6904,11.4317,11.61,419787.45509361,0
+MFIC.US,D,20220104,000000,11.6722,11.8677,11.6456,11.6547,515479.39367996,0
+MFIC.US,D,20220105,000000,11.7343,11.7526,11.483,11.5295,275673.52474036,0
+MFIC.US,D,20220106,000000,11.6008,11.7526,11.5652,11.6547,438535.26346972,0
+MFIC.US,D,20220107,000000,11.6904,11.8321,11.6859,11.726,282110.97248109,0
+MFIC.US,D,20220110,000000,11.7078,11.7791,11.6502,11.7608,269654.0078353,0
+MFIC.US,D,20220111,000000,11.8056,11.9838,11.7433,11.9655,397578.04157618,0
+MFIC.US,D,20220112,000000,11.9838,12.0808,11.9216,12.0103,275078.35622049,0
+MFIC.US,D,20220113,000000,12.0633,12.0679,11.8906,11.9216,236250.17465725,0
+MFIC.US,D,20220114,000000,11.9034,11.9034,11.7343,11.7791,430128.50812647,0
+MFIC.US,D,20220118,000000,11.7608,12.0724,11.7433,11.9838,421953.6934564,0
+MFIC.US,D,20220119,000000,11.9838,12.0633,11.7699,11.8595,369014.32886125,0
+MFIC.US,D,20220120,000000,11.8768,11.9125,11.7526,11.7526,347681.25722693,0
+MFIC.US,D,20220121,000000,11.7433,11.7881,11.4244,11.4939,450388.3071174,0
+MFIC.US,D,20220124,000000,11.3431,11.3879,10.9336,11.3696,716342.20477948,0
+MFIC.US,D,20220125,000000,11.3879,11.6456,11.2626,11.5652,344542.39972046,0
+MFIC.US,D,20220126,000000,11.6722,11.7078,11.4052,11.4857,264921.10523054,0
+MFIC.US,D,20220127,000000,11.61,11.6364,11.4674,11.5387,322417.22880601,0
+MFIC.US,D,20220128,000000,11.4939,11.5387,11.3788,11.5122,316620.90009589,0
+MFIC.US,D,20220131,000000,11.4674,11.6722,11.4317,11.663,313003.93846591,0
+MFIC.US,D,20220201,000000,11.6008,11.7791,11.6008,11.7608,289423.66804515,0
+MFIC.US,D,20220202,000000,11.8595,11.8595,11.6931,11.8413,266381.67503576,0
+MFIC.US,D,20220203,000000,11.7699,11.8495,11.6547,11.6722,301267.95921461,0
+MFIC.US,D,20220204,000000,11.6456,12.0103,11.5652,11.9746,497877.06589266,0
+MFIC.US,D,20220207,000000,12.1794,12.4463,12.099,12.1173,543004.84366446,0
+MFIC.US,D,20220208,000000,12.1611,12.1794,12.046,12.1346,358062.7904716,0
+MFIC.US,D,20220209,000000,12.1703,12.2315,12.0194,12.0277,186333.69723196,0
+MFIC.US,D,20220210,000000,12.0277,12.1885,11.9573,12.0103,302457.20219458,0
+MFIC.US,D,20220211,000000,12.0368,12.1748,11.9746,12.0194,245738.95512212,0
+MFIC.US,D,20220214,000000,11.993,12.0935,11.9299,11.9838,254714.62155054,0
+MFIC.US,D,20220215,000000,12.099,12.1794,12.0277,12.1081,322539.76350127,0
+MFIC.US,D,20220216,000000,12.099,12.1931,12.0724,12.1794,303049.08853511,0
+MFIC.US,D,20220217,000000,12.1611,12.1611,12.0368,12.1611,231229.53433057,0
+MFIC.US,D,20220218,000000,12.1794,12.215,12.0551,12.0551,248525.52537969,0
+MFIC.US,D,20220222,000000,12.0551,12.1127,11.8943,11.9838,540698.56564993,0
+MFIC.US,D,20220223,000000,12.0368,12.1081,11.8677,11.886,281840.73971563,0
+MFIC.US,D,20220224,000000,11.5652,11.8504,11.503,11.8413,602463.71048377,0
+MFIC.US,D,20220225,000000,11.8943,12.099,11.8943,12.0633,284474.14160412,0
+MFIC.US,D,20220228,000000,12.0103,12.0103,11.8056,11.9573,553857.91667396,0
+MFIC.US,D,20220301,000000,11.9482,11.9838,11.61,11.7433,757475.57029748,0
+MFIC.US,D,20220302,000000,11.7608,12.1173,11.7608,12.0012,437905.08503691,0
+MFIC.US,D,20220303,000000,12.0103,12.0194,11.9299,11.9838,168164.64647906,0
+MFIC.US,D,20220304,000000,11.9034,11.9271,11.8147,11.8943,323163.37757541,0
+MFIC.US,D,20220307,000000,11.8595,11.8595,11.5652,11.5835,541978.61559158,0
+MFIC.US,D,20220308,000000,11.7078,11.8677,11.5926,11.7791,727337.50556029,0
+MFIC.US,D,20220309,000000,11.993,12.046,11.8056,11.8413,275601.31679494,0
+MFIC.US,D,20220310,000000,11.7526,11.8595,11.6411,11.6904,491679.21724359,0
+MFIC.US,D,20220311,000000,11.7078,11.7608,11.5926,11.6274,420091.60371223,0
+MFIC.US,D,20220314,000000,11.6904,11.8943,11.6722,11.7699,447927.76667401,0
+MFIC.US,D,20220315,000000,11.7526,11.9034,11.6675,11.6722,480176.27272525,0
+MFIC.US,D,20220316,000000,11.7964,11.8239,11.6456,11.7881,383710.83387502,0
+MFIC.US,D,20220317,000000,11.8321,12.0413,11.7078,12.0103,650565.14273538,0
+MFIC.US,D,20220318,000000,11.9829,12.1291,11.8458,11.9281,1618037.8292288,0
+MFIC.US,D,20220321,000000,11.9554,12.0377,11.8458,11.9189,606681.31093253,0
+MFIC.US,D,20220322,000000,11.9829,12.0743,11.9281,12.0286,459544.49340939,0
+MFIC.US,D,20220323,000000,12.0286,12.0286,11.9281,11.9281,278804.72382839,0
+MFIC.US,D,20220324,000000,11.9463,12.0542,11.9143,11.9463,315345.22639336,0
+MFIC.US,D,20220325,000000,11.9738,12.184,11.9554,12.12,267412.27934775,0
+MFIC.US,D,20220328,000000,12.1383,12.2114,12.0377,12.1566,317542.09842996,0
+MFIC.US,D,20220329,000000,12.2479,12.2753,12.1383,12.1657,393919.50567459,0
+MFIC.US,D,20220330,000000,12.1748,12.2114,12.0835,12.1566,202095.81647068,0
+MFIC.US,D,20220331,000000,12.1931,12.2742,12.0835,12.0835,226817.19124112,0
+MFIC.US,D,20220401,000000,12.1291,12.2388,12.0835,12.2297,186334.79129174,0
+MFIC.US,D,20220404,000000,12.1931,12.2388,12.1291,12.1383,239990.76504228,0
+MFIC.US,D,20220405,000000,12.12,12.2297,12.0652,12.0835,288928.05896517,0
+MFIC.US,D,20220406,000000,12.0652,12.1017,11.9098,11.9738,276300.42099384,0
+MFIC.US,D,20220407,000000,12.056,12.1748,11.9281,12.0514,498297.18484787,0
+MFIC.US,D,20220408,000000,12.056,12.184,12.0103,12.1017,246752.05447763,0
+MFIC.US,D,20220411,000000,12.0652,12.1017,11.9783,12.0652,237003.9818451,0
+MFIC.US,D,20220412,000000,12.0286,12.1475,11.992,12.0194,242269.69156232,0
+MFIC.US,D,20220413,000000,12.0012,12.1703,12.0012,12.1566,221493.49635561,0
+MFIC.US,D,20220414,000000,12.1383,12.2297,12.0658,12.1566,366979.37767195,0
+MFIC.US,D,20220418,000000,12.1017,12.2891,12.1017,12.2022,294357.87764927,0
+MFIC.US,D,20220419,000000,12.2022,12.2845,12.1383,12.2663,288542.94992291,0
+MFIC.US,D,20220420,000000,12.2479,12.4216,12.2479,12.4216,495091.58969487,0
+MFIC.US,D,20220421,000000,12.4216,12.5495,12.2434,12.2663,318601.14829621,0
+MFIC.US,D,20220422,000000,12.3029,12.3029,11.9829,12.0012,272111.26609935,0
+MFIC.US,D,20220425,000000,11.9554,12.0377,11.7737,12.0286,411746.11571661,0
+MFIC.US,D,20220426,000000,11.992,12.0286,11.6356,11.6539,503213.88949553,0
+MFIC.US,D,20220427,000000,11.7178,11.8814,11.6904,11.7361,375969.26687751,0
+MFIC.US,D,20220428,000000,11.8549,11.8549,11.6173,11.7727,255081.13157656,0
+MFIC.US,D,20220429,000000,11.7727,11.8275,11.5899,11.599,384775.35404016,0
+MFIC.US,D,20220502,000000,11.6081,11.6904,11.1642,11.3522,442946.51249938,0
+MFIC.US,D,20220503,000000,11.3613,11.6607,11.3476,11.6447,333700.26730873,0
+MFIC.US,D,20220504,000000,11.7087,11.8569,11.5807,11.8458,281468.7593907,0
+MFIC.US,D,20220505,000000,11.8184,11.8184,11.4163,11.5533,221485.83793716,0
+MFIC.US,D,20220506,000000,11.5441,11.6511,11.4528,11.5716,258524.13770166,0
+MFIC.US,D,20220509,000000,11.4528,11.4847,10.7581,10.8222,811388.64809611,0
+MFIC.US,D,20220510,000000,10.9135,11.2151,10.8222,11.0231,304534.82171525,0
+MFIC.US,D,20220511,000000,11.0231,11.2517,10.9955,11.0597,271390.28070486,0
+MFIC.US,D,20220512,000000,11.0689,11.0871,10.7562,10.9044,469511.37799776,0
+MFIC.US,D,20220513,000000,10.9409,11.2242,10.9135,11.1419,400292.40388834,0
+MFIC.US,D,20220516,000000,11.1328,11.343,11.1328,11.2882,303319.32130057,0
+MFIC.US,D,20220517,000000,11.4253,11.4711,11.2699,11.4345,256310.85476836,0
+MFIC.US,D,20220518,000000,11.3796,11.3796,11.1054,11.1512,304896.95550215,0
+MFIC.US,D,20220519,000000,11.0871,11.2334,10.8587,10.886,411457.28393491,0
+MFIC.US,D,20220520,000000,11.3157,11.3796,10.6941,10.8129,710925.51481275,0
+MFIC.US,D,20220523,000000,11.014,11.1968,10.8587,11.1419,314880.25098721,0
+MFIC.US,D,20220524,000000,11.1146,11.2151,10.8404,10.9227,239351.83413123,0
+MFIC.US,D,20220525,000000,10.9044,11.1786,10.8677,11.0963,281740.08621595,0
+MFIC.US,D,20220526,000000,11.1328,11.3202,11.1206,11.2699,169400.93402953,0
+MFIC.US,D,20220527,000000,11.2882,11.4618,11.2699,11.4436,342766.74069883,0
+MFIC.US,D,20220531,000000,11.4345,11.5259,11.2882,11.334,268619.02728419,0
+MFIC.US,D,20220601,000000,11.4253,11.4894,11.248,11.3522,514130.41797222,0
+MFIC.US,D,20220602,000000,11.4071,11.4071,11.2882,11.3522,187646.56896698,0
+MFIC.US,D,20220603,000000,11.3522,11.3522,11.1146,11.1328,463189.90059363,0
+MFIC.US,D,20220606,000000,11.1877,11.2517,11.1328,11.2151,207050.8132106,0
+MFIC.US,D,20220607,000000,11.1694,11.2699,11.1512,11.1968,175899.64911789,0
+MFIC.US,D,20220608,000000,11.1877,11.1877,11.0552,11.1146,341906.8097124,0
+MFIC.US,D,20220609,000000,11.0597,11.1328,10.9409,10.9683,388594.7167293,0
+MFIC.US,D,20220610,000000,10.8769,10.9409,10.7215,10.9227,469822.09097505,0
+MFIC.US,D,20220613,000000,10.7033,10.7123,10.1503,10.2097,872670.21850756,0
+MFIC.US,D,20220614,000000,10.3102,10.3742,10.0634,10.1365,717842.16073676,0
+MFIC.US,D,20220615,000000,10.2216,10.3066,9.92868,10.0988,626912.55090116,0
+MFIC.US,D,20220616,000000,9.87207,9.90038,9.45638,9.51306,884685.13759784,0
+MFIC.US,D,20220617,000000,9.51306,9.85792,9.48472,9.74925,1418180.0545506,0
+MFIC.US,D,20220621,000000,9.85317,10.0279,9.73035,9.84367,356352.74345801,0
+MFIC.US,D,20220622,000000,9.73975,9.96562,9.73975,9.91928,238342.9975575,0
+MFIC.US,D,20220623,000000,9.90988,9.99489,9.84367,9.89098,291936.06040293,0
+MFIC.US,D,20220624,000000,9.97599,10.2121,9.97599,10.146,224389.26048135,0
+MFIC.US,D,20220627,000000,10.2216,10.3728,10.1743,10.3066,233449.34511455,0
+MFIC.US,D,20220628,000000,10.3917,10.5239,10.2263,10.231,235348.37442077,0
+MFIC.US,D,20220629,000000,10.2782,10.2782,10.1224,10.1271,170011.81596597,0
+MFIC.US,D,20220630,000000,10.0138,10.2499,10.0138,10.1743,217977.65484714,0
+MFIC.US,D,20220701,000000,10.1838,10.4294,10.1177,10.4294,154259.61133615,0
+MFIC.US,D,20220705,000000,10.2688,10.4578,10.1649,10.4389,226637.60955963,0
+MFIC.US,D,20220706,000000,10.4389,10.4861,10.3113,10.4106,251267.82912326,0
+MFIC.US,D,20220707,000000,10.5239,10.6193,10.4483,10.5995,396943.70096992,0
+MFIC.US,D,20220708,000000,10.6863,10.7223,10.505,10.675,213733.94888915,0
+MFIC.US,D,20220711,000000,10.675,10.7128,10.4956,10.5239,210292.6198621,0
+MFIC.US,D,20220712,000000,10.4389,10.6987,10.4389,10.59,164426.93379227,0
+MFIC.US,D,20220713,000000,10.4767,10.5702,10.4317,10.5522,139777.66042288,0
+MFIC.US,D,20220714,000000,10.42,10.453,10.3556,10.4011,175453.79459656,0
+MFIC.US,D,20220715,000000,10.5617,10.59,10.4719,10.505,186025.48115243,0
+MFIC.US,D,20220718,000000,10.5995,10.7506,10.5522,10.6278,220229.1795597,0
+MFIC.US,D,20220719,000000,10.675,10.76,10.6278,10.7034,197252.40691709,0
+MFIC.US,D,20220720,000000,10.6561,10.8801,10.6561,10.7128,249742.46611865,0
+MFIC.US,D,20220721,000000,10.5617,10.7034,10.5239,10.6372,215481.60629415,0
+MFIC.US,D,20220722,000000,10.675,10.7506,10.6448,10.6656,135719.19979855,0
+MFIC.US,D,20220725,000000,10.6561,10.6561,10.5051,10.5428,179255.0288433,0
+MFIC.US,D,20220726,000000,10.505,10.6278,10.4956,10.5806,160669.09988085,0
+MFIC.US,D,20220727,000000,10.6467,10.6845,10.5522,10.6656,179325.95134247,0
+MFIC.US,D,20220728,000000,10.7128,10.8356,10.6089,10.8073,190805.86930567,0
+MFIC.US,D,20220729,000000,10.8545,10.8923,10.76,10.8639,187744.55784881,0
+MFIC.US,D,20220801,000000,10.9773,10.9887,10.7978,10.9395,192411.68171232,0
+MFIC.US,D,20220802,000000,11.0529,11.752,10.9678,11.667,724573.89080752,0
+MFIC.US,D,20220803,000000,11.9598,12.4133,11.8276,12.2527,691104.82246632,0
+MFIC.US,D,20220804,000000,12.5077,12.5361,12.1865,12.4794,599668.78431575,0
+MFIC.US,D,20220805,000000,12.4511,12.5549,12.1109,12.3377,462634.87192059,0
+MFIC.US,D,20220808,000000,12.4416,12.7061,12.3944,12.5928,512119.72253778,0
+MFIC.US,D,20220809,000000,12.5928,12.5928,12.4038,12.5361,184682.18784719,0
+MFIC.US,D,20220810,000000,12.5928,12.8006,12.5361,12.7722,339907.19200792,0
+MFIC.US,D,20220811,000000,12.8383,12.8478,12.7155,12.8194,219288.1332647,0
+MFIC.US,D,20220812,000000,12.8289,12.9329,12.8107,12.8951,238830.98669361,0
+MFIC.US,D,20220815,000000,12.7817,12.9046,12.5077,12.6211,314281.94036633,0
+MFIC.US,D,20220816,000000,12.555,12.7959,12.47,12.6872,356834.38132553,0
+MFIC.US,D,20220817,000000,12.6589,12.6589,12.4983,12.5739,298792.25483793,0
+MFIC.US,D,20220818,000000,12.6116,12.7722,12.5403,12.6683,227073.73000231,0
+MFIC.US,D,20220819,000000,12.5361,12.6494,12.4227,12.4983,200715.96538418,0
+MFIC.US,D,20220822,000000,12.47,12.4983,12.333,12.4227,292601.88505935,0
+MFIC.US,D,20220823,000000,12.4038,12.5739,12.4038,12.5455,177328.47737322,0
+MFIC.US,D,20220824,000000,12.4889,12.7533,12.4889,12.6872,245504.05288447,0
+MFIC.US,D,20220825,000000,12.6589,12.7155,12.5455,12.6872,252820.71429172,0
+MFIC.US,D,20220826,000000,12.5833,12.6778,12.4889,12.5172,256801.9011483,0
+MFIC.US,D,20220829,000000,12.4322,12.4983,12.3755,12.47,253624.14976743,0
+MFIC.US,D,20220830,000000,12.1865,12.4322,12.1771,12.2999,412368.81526773,0
+MFIC.US,D,20220831,000000,12.4038,12.555,12.2999,12.4416,212910.40106293,0
+MFIC.US,D,20220901,000000,12.385,12.4227,12.1129,12.1959,240723.66473125,0
+MFIC.US,D,20220902,000000,12.2338,12.3188,12.1487,12.1959,160705.09040281,0
+MFIC.US,D,20220906,000000,12.1487,12.1846,11.9031,12.0448,221572.47286493,0
+MFIC.US,D,20220907,000000,12.0165,12.1865,11.9976,12.1393,180539.04364176,0
+MFIC.US,D,20220908,000000,12.0732,12.2527,11.9976,12.2243,224505.70040537,0
+MFIC.US,D,20220909,000000,12.2433,12.3944,12.2054,12.2905,211911.13480591,0
+MFIC.US,D,20220912,000000,12.3377,12.3377,12.1109,12.2527,374327.89209176,0
+MFIC.US,D,20220913,000000,12.1582,12.2811,11.8465,11.9126,334894.98255142,0
+MFIC.US,D,20220914,000000,11.9126,11.9881,11.8465,11.8748,181088.42837417,0
+MFIC.US,D,20220915,000000,11.8748,12.0637,11.837,11.9409,237919.57965199,0
+MFIC.US,D,20220916,000000,11.922,11.9598,11.7239,11.8748,874912.65233863,0
+MFIC.US,D,20220919,000000,11.9136,11.9136,11.6421,11.7875,374611.01280792,0
+MFIC.US,D,20220920,000000,11.7488,11.7488,11.6518,11.6615,165992.19812054,0
+MFIC.US,D,20220921,000000,11.6325,11.7536,11.5646,11.6034,180425.270708,0
+MFIC.US,D,20220922,000000,11.6325,11.6325,11.0605,11.0702,305863.33048542,0
+MFIC.US,D,20220923,000000,11.0024,11.0024,10.6534,10.7794,417552.26643711,0
+MFIC.US,D,20220926,000000,10.7019,10.7599,10.1784,10.2656,451135.90435327,0
+MFIC.US,D,20220927,000000,10.3238,10.5952,10.319,10.4401,369698.54824774,0
+MFIC.US,D,20220928,000000,10.4692,10.6049,10.4062,10.4983,173175.20751418,0
+MFIC.US,D,20220929,000000,10.4304,10.4304,9.81973,9.94575,301067.43637784,0
+MFIC.US,D,20220930,000000,9.93605,10.2172,9.87789,9.90697,290708.14004996,0
+MFIC.US,D,20221003,000000,10.0233,10.1542,9.75187,9.99421,324570.30913607,0
+MFIC.US,D,20221004,000000,10.1881,10.634,10.0039,10.634,317597.74551526,0
+MFIC.US,D,20221005,000000,10.4401,10.4886,10.1396,10.382,260851.66182635,0
+MFIC.US,D,20221006,000000,10.411,10.4789,10.2367,10.2463,155746.37745448,0
+MFIC.US,D,20221007,000000,10.2463,10.3723,10.0912,10.159,244441.01793232,0
+MFIC.US,D,20221010,000000,10.1978,10.2482,9.91666,9.95544,257021.34244123,0
+MFIC.US,D,20221011,000000,10.1008,10.2802,9.82942,10.1639,406612.18104006,0
+MFIC.US,D,20221012,000000,10.159,10.3723,10.0949,10.1687,232268.17420906,0
+MFIC.US,D,20221013,000000,10.1299,10.3238,9.89728,10.3238,207239.56959772,0
+MFIC.US,D,20221014,000000,10.3238,10.4498,10.2269,10.3238,126235.48420098,0
+MFIC.US,D,20221017,000000,10.5177,10.5952,10.3529,10.4353,131336.73099857,0
+MFIC.US,D,20221018,000000,10.5564,10.634,10.4983,10.5564,133814.6268141,0
+MFIC.US,D,20221019,000000,10.4886,10.5468,10.2367,10.3141,193099.47053715,0
+MFIC.US,D,20221020,000000,10.3917,10.5564,10.2075,10.2947,145116.80273207,0
+MFIC.US,D,20221021,000000,10.2463,10.285,10.0912,10.1978,208378.4526037,0
+MFIC.US,D,20221024,000000,10.3044,10.382,10.2075,10.382,227264.92911941,0
+MFIC.US,D,20221025,000000,10.4207,10.8182,10.2366,10.7115,335010.07002415,0
+MFIC.US,D,20221026,000000,10.7212,10.7988,10.5758,10.5758,180316.95303081,0
+MFIC.US,D,20221027,000000,10.7019,10.7697,10.5371,10.6049,214891.95559257,0
+MFIC.US,D,20221028,000000,10.7309,10.8521,10.634,10.8279,255971.17677087,0
+MFIC.US,D,20221031,000000,10.8279,10.8346,10.6243,10.6243,145127.11870133,0
+MFIC.US,D,20221101,000000,10.7115,10.9442,10.634,10.8182,216864.36891451,0
+MFIC.US,D,20221102,000000,10.7697,10.9538,10.6437,10.6728,178140.28351758,0
+MFIC.US,D,20221103,000000,10.5564,10.76,10.411,10.7212,283486.96157006,0
+MFIC.US,D,20221104,000000,10.9054,11.7391,10.9054,11.4967,426800.53287601,0
+MFIC.US,D,20221107,000000,11.5452,11.7488,11.4483,11.7488,350829.60887976,0
+MFIC.US,D,20221108,000000,11.6421,11.8166,11.584,11.6906,274450.17250093,0
+MFIC.US,D,20221109,000000,11.6325,11.8457,11.5459,11.5646,162311.46028964,0
+MFIC.US,D,20221110,000000,11.6325,11.9911,11.6325,11.8942,265906.48676228,0
+MFIC.US,D,20221111,000000,12.0008,12.0202,11.8554,11.8942,138612.58411553,0
+MFIC.US,D,20221114,000000,11.8748,11.933,11.6712,11.836,153844.11272349,0
+MFIC.US,D,20221115,000000,11.933,12.0687,11.8263,11.8942,128091.32707032,0
+MFIC.US,D,20221116,000000,11.8651,11.9039,11.7391,11.8069,151372.40648952,0
+MFIC.US,D,20221117,000000,11.7585,11.8554,11.6228,11.8457,196365.50640392,0
+MFIC.US,D,20221118,000000,11.8845,12.0202,11.8409,11.9039,136399.80870991,0
+MFIC.US,D,20221121,000000,11.8554,12.0202,11.7197,11.9717,185884.48163881,0
+MFIC.US,D,20221122,000000,11.933,12.0493,11.9039,12.0008,155004.6592649,0
+MFIC.US,D,20221123,000000,11.9426,12.1365,11.9426,12.0687,228370.80102376,0
+MFIC.US,D,20221125,000000,12.0396,12.1515,12.0202,12.1171,47896.013663325,0
+MFIC.US,D,20221128,000000,12.0977,12.1171,11.7779,11.8263,214258.55508019,0
+MFIC.US,D,20221129,000000,11.8166,11.933,11.8166,11.9136,114099.77796705,0
+MFIC.US,D,20221130,000000,11.8263,12.0299,11.8069,12.0105,161380.95986266,0
+MFIC.US,D,20221201,000000,12.0008,12.088,11.8651,11.8845,296076.57045131,0
+MFIC.US,D,20221202,000000,11.8263,11.9814,11.7779,11.933,137832.6968397,0
+MFIC.US,D,20221205,000000,11.8554,11.9332,11.8166,11.8263,207300.43381634,0
+MFIC.US,D,20221206,000000,11.7779,11.8748,11.6615,11.6809,233632.97694176,0
+MFIC.US,D,20221207,000000,11.6421,11.7342,11.6228,11.6421,136816.57386789,0
+MFIC.US,D,20221208,000000,11.6325,11.8748,11.6325,11.7585,211182.33304775,0
+MFIC.US,D,20221209,000000,11.7294,11.8748,11.6809,11.7294,232181.5200673,0
+MFIC.US,D,20221212,000000,11.7294,11.8651,11.7003,11.7779,167702.58582335,0
+MFIC.US,D,20221213,000000,12.0202,12.0202,11.836,11.8845,231118.97523383,0
+MFIC.US,D,20221214,000000,11.8845,11.8942,11.7003,11.7779,253120.87446516,0
+MFIC.US,D,20221215,000000,11.7197,11.7972,11.584,11.71,519815.50127868,0
+MFIC.US,D,20221216,000000,11.57,11.6775,11.21,11.33,575121,0
+MFIC.US,D,20221219,000000,11.27,11.32,11.02,11.11,309025,0
+MFIC.US,D,20221220,000000,11.02,11.235,11.02,11.15,215337,0
+MFIC.US,D,20221221,000000,11.27,11.44,11.24,11.27,171676,0
+MFIC.US,D,20221222,000000,11.2,11.32,11.02,11.315,215801,0
+MFIC.US,D,20221223,000000,11.32,11.63,11.3,11.6,248683,0
+MFIC.US,D,20221227,000000,11.6,11.725,11.54,11.59,278331,0
+MFIC.US,D,20221228,000000,11.56,11.65,11.35,11.36,244690,0
+MFIC.US,D,20221229,000000,11.36,11.68,11.36,11.56,228868,0
+MFIC.US,D,20221230,000000,11.49,11.64,11.31,11.4,215268,0
+MFIC.US,D,20230103,000000,11.52,11.75,11.52,11.63,225059,0
+MFIC.US,D,20230104,000000,11.64,11.86,11.64,11.78,172345,0
+MFIC.US,D,20230105,000000,11.85,11.87,11.67,11.75,359947,0
+MFIC.US,D,20230106,000000,11.8,12.03,11.7763,11.87,208843,0
+MFIC.US,D,20230109,000000,11.9,12.02,11.9,11.97,144591,0
+MFIC.US,D,20230110,000000,12.05,12.05,11.96,11.99,98720,0
+MFIC.US,D,20230111,000000,12.09,12.22,11.99,12.19,149433,0
+MFIC.US,D,20230112,000000,12.25,12.48,12.18,12.48,219682,0
+MFIC.US,D,20230113,000000,12.29,12.43,12.28,12.37,104843,0
+MFIC.US,D,20230117,000000,12.45,12.62,12.41,12.52,195123,0
+MFIC.US,D,20230118,000000,12.52,12.575,12.27,12.3,126021,0
+MFIC.US,D,20230119,000000,12.19,12.32,12.08,12.21,148572,0
+MFIC.US,D,20230120,000000,12.25,12.315,12.16,12.28,110360,0
+MFIC.US,D,20230123,000000,12.26,12.46,12.24,12.43,129027,0
+MFIC.US,D,20230124,000000,12.44,12.48,12.32,12.42,86943,0
+MFIC.US,D,20230125,000000,12.4,12.4,12.27,12.35,100766,0
+MFIC.US,D,20230126,000000,12.35,12.45,12.3,12.33,128429,0
+MFIC.US,D,20230127,000000,12.31,12.4554,12.27,12.39,123069,0
+MFIC.US,D,20230130,000000,12.37,12.47,12.26,12.26,109968,0
+MFIC.US,D,20230131,000000,12.34,12.46,12.31,12.42,139057,0
+MFIC.US,D,20230201,000000,12.46,12.635,12.4032,12.58,164503,0
+MFIC.US,D,20230202,000000,12.68,12.74,12.53,12.58,155539,0
+MFIC.US,D,20230203,000000,12.52,12.665,12.49,12.59,123146,0
+MFIC.US,D,20230206,000000,12.57,12.57,12.33,12.43,166204,0
+MFIC.US,D,20230207,000000,12.47,12.6,12.39,12.59,144791,0
+MFIC.US,D,20230208,000000,12.5,12.58,12.28,12.31,135792,0
+MFIC.US,D,20230209,000000,12.36,12.37,12.05,12.06,176341,0
+MFIC.US,D,20230210,000000,12.15,12.42,12.03,12.21,88389,0
+MFIC.US,D,20230213,000000,12.23,12.43,12.2,12.36,140631,0
+MFIC.US,D,20230214,000000,12.37,12.459,12.27,12.3,109265,0
+MFIC.US,D,20230215,000000,12.19,12.31,12.15,12.27,89732,0
+MFIC.US,D,20230216,000000,12.2,12.38,12.16,12.27,100645,0
+MFIC.US,D,20230217,000000,12.13,12.4,12.13,12.37,195832,0
+MFIC.US,D,20230221,000000,12.17,12.3574,12,12.09,193408,0
+MFIC.US,D,20230222,000000,12.38,12.77,12.26,12.49,308899,0
+MFIC.US,D,20230223,000000,12.62,12.67,12.47,12.59,216178,0
+MFIC.US,D,20230224,000000,12.55,12.6977,12.5,12.57,148439,0
+MFIC.US,D,20230227,000000,12.69,12.84,12.66,12.67,221164,0
+MFIC.US,D,20230228,000000,12.76,12.77,12.58,12.64,156475,0
+MFIC.US,D,20230301,000000,12.69,12.76,12.58,12.61,99831,0
+MFIC.US,D,20230302,000000,12.61,12.74,12.58,12.73,191992,0
+MFIC.US,D,20230303,000000,12.8,12.83,12.7301,12.8,152750,0
+MFIC.US,D,20230306,000000,12.82,12.82,12.63,12.64,216568,0
+MFIC.US,D,20230307,000000,12.66,12.71,12.33,12.46,197209,0
+MFIC.US,D,20230308,000000,12.46,12.57,12.345,12.4,147579,0
+MFIC.US,D,20230309,000000,12.48,12.48,12.05,12.075,266715,0
+MFIC.US,D,20230310,000000,11.99,12.12,11.31,11.34,795062,0
+MFIC.US,D,20230313,000000,10.86,10.8981,10.39,10.75,700344,0
+MFIC.US,D,20230314,000000,10.98,11.24,10.88,10.96,312129,0
+MFIC.US,D,20230315,000000,10.8,10.9,10.62,10.9,298005,0
+MFIC.US,D,20230316,000000,10.88,11.17,10.66,11.1,254596,0
+MFIC.US,D,20230317,000000,10.99,10.99,10.7582,10.82,535481,0
+MFIC.US,D,20230320,000000,10.85,11.01,10.46,10.62,563616,0
+MFIC.US,D,20230321,000000,10.73,10.98,10.71,10.9,255890,0
+MFIC.US,D,20230322,000000,10.92,10.9993,10.72,10.72,192280,0
+MFIC.US,D,20230323,000000,10.7,10.95,10.6,10.67,164270,0
+MFIC.US,D,20230324,000000,10.55,10.83,10.48,10.83,137317,0
+MFIC.US,D,20230327,000000,10.95,11.06,10.87,10.91,311926,0
+MFIC.US,D,20230328,000000,10.79,11.12,10.79,10.97,208779,0
+MFIC.US,D,20230329,000000,11.08,11.12,10.98,11.11,272616,0
+MFIC.US,D,20230330,000000,11.23,11.335,11.1799,11.27,417229,0
+MFIC.US,D,20230331,000000,11.39,11.69,11.3,11.4,257146,0
+MFIC.US,D,20230403,000000,11.34,11.49,11.26,11.33,170751,0
+MFIC.US,D,20230404,000000,11.32,11.38,11.16,11.24,120240,0
+MFIC.US,D,20230405,000000,11.26,11.28,11.1732,11.23,170617,0
+MFIC.US,D,20230406,000000,11.28,11.35,11.185,11.32,134832,0
+MFIC.US,D,20230410,000000,11.25,11.32,10.95,11.06,198512,0
+MFIC.US,D,20230411,000000,11.11,11.18,11.06,11.115,124849,0
+MFIC.US,D,20230412,000000,11.18,11.27,11.111,11.23,150058,0
+MFIC.US,D,20230413,000000,11.225,11.45,11.22,11.41,185608,0
+MFIC.US,D,20230414,000000,11.43,11.53,11.31,11.36,152977,0
+MFIC.US,D,20230417,000000,11.35,11.515,11.285,11.49,112555,0
+MFIC.US,D,20230418,000000,11.51,11.61,11.23,11.27,147024,0
+MFIC.US,D,20230419,000000,11.23,11.4,11.22,11.39,192090,0
+MFIC.US,D,20230420,000000,11.36,11.4599,11.21,11.25,86275,0
+MFIC.US,D,20230421,000000,11.26,11.35,11.2052,11.35,201675,0
+MFIC.US,D,20230424,000000,11.21,11.38,11.19,11.31,128254,0
+MFIC.US,D,20230425,000000,11.3,11.3522,11.17,11.17,102196,0
+MFIC.US,D,20230426,000000,11.15,11.38,10.9,10.99,538617,0
+MFIC.US,D,20230427,000000,11.05,11.19,11.02,11.13,140938,0
+MFIC.US,D,20230428,000000,11.1,11.39,11.1,11.32,126058,0
+MFIC.US,D,20230501,000000,11.29,11.3799,11.14,11.17,167966,0
+MFIC.US,D,20230502,000000,11.1,11.16,10.78,11.16,260573,0
+MFIC.US,D,20230503,000000,11.5,11.58,11.21,11.27,243702,0
+MFIC.US,D,20230504,000000,11.24,11.26,11.03,11.22,172463,0
+MFIC.US,D,20230505,000000,11.34,11.4493,11.25,11.25,180945,0
+MFIC.US,D,20230508,000000,11.23,11.41,11.1964,11.33,106882,0
+MFIC.US,D,20230509,000000,11.27,11.38,11.215,11.26,86456,0
+MFIC.US,D,20230510,000000,11.37,11.425,11.2901,11.34,101700,0
+MFIC.US,D,20230511,000000,11.32,11.36,11.21,11.34,159174,0
+MFIC.US,D,20230512,000000,11.38,11.43,11.27,11.38,121355,0
+MFIC.US,D,20230515,000000,11.38,11.5,11.38,11.42,110446,0
+MFIC.US,D,20230516,000000,11.5,11.5,11.34,11.36,80078,0
+MFIC.US,D,20230517,000000,11.38,11.51,11.3415,11.48,158286,0
+MFIC.US,D,20230518,000000,11.53,11.59,11.46,11.55,107957,0
+MFIC.US,D,20230519,000000,11.57,11.69,11.5452,11.62,119147,0
+MFIC.US,D,20230522,000000,11.61,11.7,11.582,11.64,145217,0
+MFIC.US,D,20230523,000000,11.68,11.7492,11.57,11.58,161304,0
+MFIC.US,D,20230524,000000,11.55,11.6,11.43,11.46,100506,0
+MFIC.US,D,20230525,000000,11.43,11.485,11.38,11.45,88100,0
+MFIC.US,D,20230526,000000,11.54,11.6812,11.4801,11.64,122687,0
+MFIC.US,D,20230530,000000,11.68,11.7438,11.64,11.68,143298,0
+MFIC.US,D,20230531,000000,11.65,11.69,11.5594,11.64,136459,0
+MFIC.US,D,20230601,000000,11.65,11.91,11.64,11.88,253478,0
+MFIC.US,D,20230602,000000,11.98,12.12,11.79,12.05,183845,0
+MFIC.US,D,20230605,000000,12.1,12.22,11.98,12.1,165593,0
+MFIC.US,D,20230606,000000,12.13,12.34,12.1,12.295,163032,0
+MFIC.US,D,20230607,000000,12.21,12.63,12.21,12.55,235792,0
+MFIC.US,D,20230608,000000,12.51,12.57,12.35,12.51,272363,0
+MFIC.US,D,20230609,000000,12.5,12.5,12.27,12.39,274562,0
+MFIC.US,D,20230612,000000,12.01,12.415,11.9883,12.26,401735,0
+MFIC.US,D,20230613,000000,12.22,12.38,12.17,12.37,228844,0
+MFIC.US,D,20230614,000000,12.36,12.46,12.2418,12.31,205113,0
+MFIC.US,D,20230615,000000,12.29,12.525,12.28,12.5,196266,0
+MFIC.US,D,20230616,000000,12.5,12.5,12.19,12.22,756675,0
+MFIC.US,D,20230620,000000,12.22,12.3,12.15,12.21,204580,0
+MFIC.US,D,20230621,000000,12.21,12.28,12.16,12.17,177672,0
+MFIC.US,D,20230622,000000,12.18,12.18,12.02,12.055,144208,0
+MFIC.US,D,20230623,000000,12.03,12.03,11.93,11.96,224945,0
+MFIC.US,D,20230626,000000,12.065,12.11,12.02,12.08,157393,0
+MFIC.US,D,20230627,000000,12.11,12.31,12.06,12.3,209715,0
+MFIC.US,D,20230628,000000,12.31,12.44,12.245,12.44,180849,0
+MFIC.US,D,20230629,000000,12.49,12.655,12.446,12.61,354124,0
+MFIC.US,D,20230630,000000,12.65,12.77,12.535,12.56,340823,0
+MFIC.US,D,20230703,000000,12.58,12.687,12.5583,12.66,108553,0
+MFIC.US,D,20230705,000000,12.52,12.61,12.49,12.53,283154,0
+MFIC.US,D,20230706,000000,12.51,12.51,12.35,12.47,171882,0
+MFIC.US,D,20230707,000000,12.48,12.66,12.48,12.56,128828,0
+MFIC.US,D,20230710,000000,12.56,12.685,12.53,12.65,255920,0
+MFIC.US,D,20230711,000000,12.73,12.84,12.68,12.78,197226,0
+MFIC.US,D,20230712,000000,12.85,12.95,12.835,12.89,159484,0
+MFIC.US,D,20230713,000000,12.89,13.01,12.88,12.96,212424,0
+MFIC.US,D,20230714,000000,12.98,13.08,12.88,13.01,202637,0
+MFIC.US,D,20230717,000000,13.08,13.18,12.972,13.1,196171,0
+MFIC.US,D,20230718,000000,13.16,13.53,13.1596,13.34,271104,0
+MFIC.US,D,20230719,000000,13.34,13.435,13.29,13.3,160523,0
+MFIC.US,D,20230720,000000,13.34,13.3799,13.16,13.22,120174,0
+MFIC.US,D,20230721,000000,13.33,13.34,13.2,13.2,101081,0
+MFIC.US,D,20230724,000000,13.23,13.48,13.23,13.42,189293,0
+MFIC.US,D,20230725,000000,13.42,13.51,13.33,13.34,246213,0
+MFIC.US,D,20230726,000000,13.38,13.58,13.37,13.51,161565,0
+MFIC.US,D,20230727,000000,13.53,13.7,13.47,13.505,274268,0
+MFIC.US,D,20230728,000000,13.51,13.67,13.47,13.66,221378,0
+MFIC.US,D,20230731,000000,13.7,13.74,13.57,13.6,172303,0
+MFIC.US,D,20230801,000000,13.6,13.655,13.56,13.63,118675,0
+MFIC.US,D,20230802,000000,13.63,13.7,13.55,13.62,158294,0
+MFIC.US,D,20230803,000000,13.63,13.93,13.585,13.66,313455,0
+MFIC.US,D,20230804,000000,13.68,13.87,13.68,13.73,151599,0
+MFIC.US,D,20230807,000000,13.92,14.03,13.87,13.96,291171,0
+MFIC.US,D,20230808,000000,13.93,13.9643,13.755,13.92,211116,0
+MFIC.US,D,20230809,000000,13.9,14,13.8,13.85,256854,0
+MFIC.US,D,20230810,000000,13.85,13.96,13.74,13.84,168514,0
+MFIC.US,D,20230811,000000,13.84,13.84,13.625,13.63,256693,0
+MFIC.US,D,20230814,000000,13.7,13.77,13.585,13.74,174276,0
+MFIC.US,D,20230815,000000,13.69,13.75,13.64,13.7,170677,0
+MFIC.US,D,20230816,000000,13.67,13.775,13.46,13.49,369486,0
+MFIC.US,D,20230817,000000,13.47,13.56,13.17,13.2,355342,0
+MFIC.US,D,20230818,000000,13.16,13.42,13.1,13.28,228823,0
+MFIC.US,D,20230821,000000,13.25,13.343,13.1117,13.22,135524,0
+MFIC.US,D,20230822,000000,13.22,13.25,13.04,13.06,210032,0
+MFIC.US,D,20230823,000000,13.17,13.26,13.17,13.2,203203,0
+MFIC.US,D,20230824,000000,13.22,13.355,13.165,13.2,118432,0
+MFIC.US,D,20230825,000000,13.23,13.28,13.121,13.24,113887,0
+MFIC.US,D,20230828,000000,13.22,13.375,13.22,13.36,110377,0
+MFIC.US,D,20230829,000000,13.4,13.46,13.32,13.455,148467,0
+MFIC.US,D,20230830,000000,13.5,13.65,13.44,13.59,166436,0
+MFIC.US,D,20230831,000000,13.67,13.68,13.54,13.55,151237,0
+MFIC.US,D,20230901,000000,13.65,13.68,13.57,13.64,137441,0
+MFIC.US,D,20230905,000000,13.66,13.695,13.51,13.53,156828,0
+MFIC.US,D,20230906,000000,13.57,13.575,13.39,13.41,153376,0
+MFIC.US,D,20230907,000000,13.42,13.535,13.405,13.5,177194,0
+MFIC.US,D,20230908,000000,13.59,13.73,13.51,13.62,320871,0
+MFIC.US,D,20230911,000000,13.25,13.3,13.13,13.22,276246,0
+MFIC.US,D,20230912,000000,13.23,13.29,13.2,13.2,198985,0
+MFIC.US,D,20230913,000000,13.18,13.29,13.18,13.25,199267,0
+MFIC.US,D,20230914,000000,13.31,13.4,13.31,13.34,180052,0
+MFIC.US,D,20230915,000000,13.35,13.46,13.33,13.4,269616,0
+MFIC.US,D,20230918,000000,13.46,13.6,13.435,13.55,210568,0
+MFIC.US,D,20230919,000000,13.58,13.67,13.5524,13.62,154946,0
+MFIC.US,D,20230920,000000,13.62,13.715,13.6077,13.69,211463,0
+MFIC.US,D,20230921,000000,13.65,13.66,13.51,13.51,171195,0
+MFIC.US,D,20230922,000000,13.5,13.65,13.5,13.59,105938,0
+MFIC.US,D,20230925,000000,13.54,13.655,13.53,13.59,168639,0
+MFIC.US,D,20230926,000000,13.56,13.72,13.5201,13.57,195111,0
+MFIC.US,D,20230927,000000,13.6,13.7185,13.57,13.64,193435,0
+MFIC.US,D,20230928,000000,13.7,13.925,13.6182,13.9,341748,0
+MFIC.US,D,20230929,000000,13.95,13.99,13.735,13.75,230861,0
+MFIC.US,D,20231002,000000,13.8,13.82,13.48,13.51,168403,0
+MFIC.US,D,20231003,000000,13.49,13.5,13.1802,13.25,194512,0
+MFIC.US,D,20231004,000000,13.29,13.3,13.05,13.13,435164,0
+MFIC.US,D,20231005,000000,13.13,13.24,13.11,13.17,104657,0
+MFIC.US,D,20231006,000000,13.14,13.345,13.09,13.28,118442,0
+MFIC.US,D,20231009,000000,13.27,13.4448,13.27,13.37,85256,0
+MFIC.US,D,20231010,000000,13.38,13.5299,13.38,13.41,83340,0
+MFIC.US,D,20231011,000000,13.36,13.47,13.255,13.31,151398,0
+MFIC.US,D,20231012,000000,13.36,13.37,13.06,13.18,177337,0
+MFIC.US,D,20231013,000000,13.19,13.28,13.041,13.11,190042,0
+MFIC.US,D,20231016,000000,13.21,13.47,13.21,13.41,148463,0
+MFIC.US,D,20231017,000000,13.41,13.43,13.26,13.36,135748,0
+MFIC.US,D,20231018,000000,13.32,13.395,13.22,13.22,152327,0
+MFIC.US,D,20231019,000000,13.23,13.25,13,13.01,147907,0
+MFIC.US,D,20231020,000000,13.04,13.07,12.82,12.88,133126,0
+MFIC.US,D,20231023,000000,12.85,12.87,12.68,12.72,238760,0
+MFIC.US,D,20231024,000000,12.76,12.88,12.71,12.82,133759,0
+MFIC.US,D,20231025,000000,12.75,12.83,12.57,12.675,141606,0
+MFIC.US,D,20231026,000000,12.64,12.825,12.605,12.73,114733,0
+MFIC.US,D,20231027,000000,12.73,12.755,12.51,12.55,99133,0
+MFIC.US,D,20231030,000000,12.6,12.78,12.5601,12.77,195002,0
+MFIC.US,D,20231031,000000,12.8,12.94,12.72,12.77,105826,0
+MFIC.US,D,20231101,000000,12.77,13.06,12.77,13.05,94064,0
+MFIC.US,D,20231102,000000,13.17,13.36,13.14,13.33,220005,0
+MFIC.US,D,20231103,000000,13.5,13.57,13.42,13.52,150270,0
+MFIC.US,D,20231106,000000,13.54,13.54,13.338,13.43,165019,0
+MFIC.US,D,20231107,000000,13.3,13.4318,13.3,13.34,147967,0
+MFIC.US,D,20231108,000000,13.35,13.35,12.8994,12.95,283069,0
+MFIC.US,D,20231109,000000,12.91,13.15,12.91,13.05,214711,0
+MFIC.US,D,20231110,000000,13.04,13.175,13.01,13.16,176767,0
+MFIC.US,D,20231113,000000,13.09,13.2119,13.05,13.17,149946,0
+MFIC.US,D,20231114,000000,13.34,13.39,13.2396,13.36,119271,0
+MFIC.US,D,20231115,000000,13.39,13.43,13.3385,13.38,122352,0
+MFIC.US,D,20231116,000000,13.35,13.42,13.22,13.22,118464,0
+MFIC.US,D,20231117,000000,13.25,13.34,13.22,13.23,128877,0
+MFIC.US,D,20231120,000000,13.26,13.31,13.18,13.27,158254,0
+MFIC.US,D,20231121,000000,13.27,13.365,13.2406,13.28,107328,0
+MFIC.US,D,20231122,000000,13.3,13.345,13.21,13.27,122200,0
+MFIC.US,D,20231124,000000,13.34,13.455,13.31,13.45,131177,0
+MFIC.US,D,20231127,000000,13.43,13.45,13.36,13.41,140306,0
+MFIC.US,D,20231128,000000,13.44,13.44,13.31,13.34,130369,0
+MFIC.US,D,20231129,000000,13.35,13.42,13.34,13.35,141780,0
+MFIC.US,D,20231130,000000,13.42,13.5181,13.37,13.47,154986,0
+MFIC.US,D,20231201,000000,13.47,13.57,13.41,13.57,150142,0
+MFIC.US,D,20231204,000000,13.57,13.65,13.475,13.63,272202,0
+MFIC.US,D,20231205,000000,13.58,13.69,13.535,13.58,216640,0
+MFIC.US,D,20231206,000000,13.61,13.69,13.57,13.6,177437,0
+MFIC.US,D,20231207,000000,13.6,13.82,13.57,13.74,253607,0
+MFIC.US,D,20231208,000000,13.76,13.88,13.75,13.85,264301,0
+MFIC.US,D,20231211,000000,13.45,13.55,13.325,13.37,383381,0
+MFIC.US,D,20231212,000000,13.33,13.47,13.33,13.42,219844,0
+MFIC.US,D,20231213,000000,13.43,13.69,13.35,13.69,241912,0
+MFIC.US,D,20231214,000000,13.75,13.83,13.65,13.71,258083,0
+MFIC.US,D,20231215,000000,13.77,13.77,13.57,13.63,380827,0
+MFIC.US,D,20231218,000000,13.68,13.68,13.5,13.53,272422,0
+MFIC.US,D,20231219,000000,13.6,13.71,13.51,13.71,205281,0
+MFIC.US,D,20231220,000000,13.68,13.76,13.58,13.58,210570,0
+MFIC.US,D,20231221,000000,13.7,13.7,13.555,13.65,188175,0
+MFIC.US,D,20231222,000000,13.59,13.72,13.59,13.63,183769,0
+MFIC.US,D,20231226,000000,13.63,13.755,13.5994,13.65,229316,0
+MFIC.US,D,20231227,000000,13.64,13.69,13.6,13.66,189300,0
+MFIC.US,D,20231228,000000,13.68,13.815,13.6,13.8,373856,0
+MFIC.US,D,20231229,000000,13.78,13.89,13.63,13.68,456044,0
+MFIC.US,D,20240102,000000,13.63,13.65,13.505,13.53,364312,0
+MFIC.US,D,20240103,000000,13.5,13.54,13.41,13.47,162652,0
+MFIC.US,D,20240104,000000,13.54,13.84,13.5,13.73,259682,0
+MFIC.US,D,20240105,000000,13.68,13.835,13.68,13.83,224787,0
+MFIC.US,D,20240108,000000,13.83,13.96,13.81,13.87,192573,0
+MFIC.US,D,20240109,000000,13.77,13.895,13.77,13.85,226715,0
+MFIC.US,D,20240110,000000,13.88,13.99,13.85,13.97,153007,0
+MFIC.US,D,20240111,000000,13.94,13.94,13.66,13.88,204593,0
+MFIC.US,D,20240112,000000,14,14,13.8652,13.91,188092,0
+MFIC.US,D,20240116,000000,13.85,13.85,13.69,13.7,172287,0
+MFIC.US,D,20240117,000000,13.6,13.7,13.585,13.62,145099,0
+MFIC.US,D,20240118,000000,13.69,13.72,13.6,13.7,137129,0
+MFIC.US,D,20240119,000000,13.76,13.805,13.66,13.79,142750,0
+MFIC.US,D,20240122,000000,13.81,13.98,13.81,13.95,188325,0
+MFIC.US,D,20240123,000000,14,14.025,13.89,13.96,171931,0
+MFIC.US,D,20240124,000000,14,14.0119,13.945,13.95,173217,0
+MFIC.US,D,20240125,000000,13.98,14.14,13.91,14.12,174005,0
+MFIC.US,D,20240126,000000,14.13,14.19,14.12,14.18,163218,0
+MFIC.US,D,20240129,000000,14.19,14.2,14.0703,14.15,130271,0
+MFIC.US,D,20240130,000000,14.03,14.22,14.03,14.16,189156,0
+MFIC.US,D,20240131,000000,14.21,14.21,13.86,13.87,242167,0
+MFIC.US,D,20240201,000000,13.88,13.9,13.525,13.71,264218,0
+MFIC.US,D,20240202,000000,13.75,13.8605,13.69,13.76,180093,0
+MFIC.US,D,20240205,000000,13.6,13.745,13.5199,13.7,163858,0
+MFIC.US,D,20240206,000000,13.65,13.75,13.61,13.74,154118,0
+MFIC.US,D,20240207,000000,13.78,13.79,13.57,13.66,202150,0
+MFIC.US,D,20240208,000000,13.66,13.72,13.57,13.68,95970,0
+MFIC.US,D,20240209,000000,13.72,13.75,13.634,13.75,111382,0
+MFIC.US,D,20240212,000000,13.75,13.93,13.72,13.92,145241,0
+MFIC.US,D,20240213,000000,13.78,13.78,13.68,13.69,159870,0
+MFIC.US,D,20240214,000000,13.75,13.865,13.75,13.85,93652,0
+MFIC.US,D,20240215,000000,13.85,14.2,13.835,14.19,235296,0
+MFIC.US,D,20240216,000000,14.17,14.27,14.02,14.22,268028,0
+MFIC.US,D,20240220,000000,14.15,14.215,14.0107,14.08,186942,0
+MFIC.US,D,20240221,000000,14.11,14.1799,14.055,14.11,165581,0
+MFIC.US,D,20240222,000000,14.1,14.35,14.09,14.23,326537,0
+MFIC.US,D,20240223,000000,14.27,14.34,14.23,14.27,145672,0
+MFIC.US,D,20240226,000000,14.13,14.2813,14.095,14.1,224230,0
+MFIC.US,D,20240227,000000,14.29,14.69,14.12,14.68,422401,0
+MFIC.US,D,20240228,000000,14.74,14.74,14.5,14.59,245997,0
+MFIC.US,D,20240229,000000,14.7,14.74,14.53,14.73,345383,0
+MFIC.US,D,20240301,000000,14.7,14.77,14.59,14.74,192267,0
+MFIC.US,D,20240304,000000,14.74,14.8,14.63,14.74,203565,0
+MFIC.US,D,20240305,000000,14.78,14.86,14.73,14.77,236616,0
+MFIC.US,D,20240306,000000,14.81,14.945,14.62,14.71,299049,0
+MFIC.US,D,20240307,000000,14.74,14.85,14.7199,14.82,232430,0
+MFIC.US,D,20240308,000000,14.89,15.03,14.8,14.81,359700,0
+MFIC.US,D,20240311,000000,14.43,14.49,14.33,14.45,260173,0
+MFIC.US,D,20240312,000000,14.53,14.63,14.47,14.63,174102,0
+MFIC.US,D,20240313,000000,14.6,14.7439,14.5909,14.64,339110,0
+MFIC.US,D,20240314,000000,14.56,14.585,14.2701,14.28,475145,0
+MFIC.US,D,20240315,000000,14.25,14.46,14.25,14.36,585307,0
+MFIC.US,D,20240318,000000,14.57,14.57,14.35,14.35,545251,0
+MFIC.US,D,20240319,000000,14.35,14.46,14.34,14.42,421300,0
+MFIC.US,D,20240320,000000,14.43,14.6,14.375,14.59,366452,0
+MFIC.US,D,20240321,000000,14.61,14.76,14.52,14.71,451336,0
+MFIC.US,D,20240322,000000,14.77,14.77,14.64,14.69,184292,0
+MFIC.US,D,20240325,000000,14.71,14.83,14.64,14.69,442639,0
+MFIC.US,D,20240326,000000,14.79,14.92,14.76,14.89,370528,0
+MFIC.US,D,20240327,000000,14.92,14.93,14.82,14.92,196169,0
+MFIC.US,D,20240328,000000,15,15.15,14.95,15.04,493125,0
+MFIC.US,D,20240401,000000,15.15,15.15,14.855,14.88,289283,0
+MFIC.US,D,20240402,000000,14.88,15.025,14.83,14.96,217369,0
+MFIC.US,D,20240403,000000,14.97,15.04,14.86,14.9,190353,0
+MFIC.US,D,20240404,000000,15.01,15.03,14.75,14.75,183886,0
+MFIC.US,D,20240405,000000,14.67,14.85,14.67,14.83,223772,0
+MFIC.US,D,20240408,000000,14.83,14.93,14.82,14.9,127870,0
+MFIC.US,D,20240409,000000,15,15.04,14.935,14.98,283738,0
+MFIC.US,D,20240410,000000,14.9,15.02,14.86,14.96,232260,0
+MFIC.US,D,20240411,000000,14.96,15.15,14.864,15.15,159803,0
+MFIC.US,D,20240412,000000,15.14,15.19,14.855,14.92,199135,0
+MFIC.US,D,20240415,000000,14.98,15.07,14.85,14.85,239455,0
+MFIC.US,D,20240416,000000,14.84,14.91,14.75,14.77,185981,0
+MFIC.US,D,20240417,000000,14.77,14.93,14.76,14.88,187770,0
+MFIC.US,D,20240418,000000,14.86,15.03,14.83,15.01,177456,0
+MFIC.US,D,20240419,000000,15,15.365,14.96,15.32,462221,0
+MFIC.US,D,20240422,000000,15.3,15.375,15.19,15.26,313080,0
+MFIC.US,D,20240423,000000,15.25,15.33,15.17,15.26,246767,0
+MFIC.US,D,20240424,000000,15.25,15.34,15.18,15.25,155906,0
+MFIC.US,D,20240425,000000,15.23,15.24,15.04,15.05,156005,0
+MFIC.US,D,20240426,000000,15.08,15.26,15.06,15.18,175385,0
+MFIC.US,D,20240429,000000,15.28,15.285,15.1911,15.26,134849,0
+MFIC.US,D,20240430,000000,15.25,15.28,15.145,15.2,163991,0
+MFIC.US,D,20240501,000000,15.24,15.36,15.2299,15.29,127939,0
+MFIC.US,D,20240502,000000,15.38,15.399,15.15,15.2,174458,0
+MFIC.US,D,20240503,000000,15.27,15.28,15.17,15.26,124961,0
+MFIC.US,D,20240506,000000,15.3,15.44,15.3,15.43,164878,0
+MFIC.US,D,20240507,000000,15.44,15.48,15.31,15.34,147090,0
+MFIC.US,D,20240508,000000,15.32,15.35,15.08,15.27,214058,0
+MFIC.US,D,20240509,000000,15.36,15.55,15.31,15.4,199454,0
+MFIC.US,D,20240510,000000,15.44,15.61,15.4003,15.57,210609,0
+MFIC.US,D,20240513,000000,15.57,15.625,15.535,15.59,166137,0
+MFIC.US,D,20240514,000000,15.59,15.79,15.59,15.75,164786,0
+MFIC.US,D,20240515,000000,15.79,15.88,15.7,15.71,203335,0
+MFIC.US,D,20240516,000000,15.75,15.75,15.5,15.52,214757,0
+MFIC.US,D,20240517,000000,15.6,15.6768,15.47,15.49,181896,0
+MFIC.US,D,20240520,000000,15.5,15.63,15.495,15.58,160804,0
+MFIC.US,D,20240521,000000,15.65,15.6999,15.6,15.64,142213,0
+MFIC.US,D,20240522,000000,15.64,15.6603,15.37,15.4,153362,0
+MFIC.US,D,20240523,000000,15.43,15.43,15.2426,15.29,265397,0
+MFIC.US,D,20240524,000000,15.25,15.47,15.24,15.47,149092,0
+MFIC.US,D,20240528,000000,15.42,15.525,15.4101,15.44,202471,0
+MFIC.US,D,20240529,000000,15.4,15.56,15.3701,15.53,152881,0
+MFIC.US,D,20240530,000000,15.6,15.72,15.555,15.7,317877,0
+MFIC.US,D,20240531,000000,15.71,16.14,15.7,16.11,618162,0
+MFIC.US,D,20240603,000000,16.14,16.15,16.001,16.11,241712,0
+MFIC.US,D,20240604,000000,16.2,16.2,15.881,15.93,277704,0
+MFIC.US,D,20240605,000000,16.02,16.15,15.83,15.96,143866,0
+MFIC.US,D,20240606,000000,15.98,16.19,15.98,16.16,242633,0
+MFIC.US,D,20240607,000000,16.15,16.365,16.08,16.23,248975,0
+MFIC.US,D,20240610,000000,16.08,16.1014,15.7875,15.865,492060,0
+MFIC.US,D,20240611,000000,15.44,15.47,15.2709,15.31,220211,0
+MFIC.US,D,20240612,000000,15.41,15.53,15.3,15.45,233435,0
+MFIC.US,D,20240613,000000,15.36,15.4,15.13,15.22,310047,0
+MFIC.US,D,20240614,000000,15.16,15.23,15.06,15.17,223943,0
+MFIC.US,D,20240617,000000,15.12,15.28,15.07,15.27,180572,0
+MFIC.US,D,20240618,000000,15.32,15.37,15.16,15.2,140930,0
+MFIC.US,D,20240620,000000,15.21,15.3125,15.085,15.1,261997,0
+MFIC.US,D,20240621,000000,15.1,15.125,14.95,15.03,336805,0
+MFIC.US,D,20240624,000000,15.1,15.2,15.06,15.11,219169,0
+MFIC.US,D,20240625,000000,15.08,15.09,14.9,14.9,204715,0
+MFIC.US,D,20240626,000000,14.91,15.215,14.91,15.21,241576,0
+MFIC.US,D,20240627,000000,15.27,15.355,15.17,15.22,333416,0
+MFIC.US,D,20240628,000000,15.33,15.4,15.09,15.14,209300,0
+MFIC.US,D,20240701,000000,15.25,15.29,15.08,15.17,180992,0
+MFIC.US,D,20240702,000000,15.15,15.29,15.035,15.28,252972,0
+MFIC.US,D,20240703,000000,15.24,15.47,15.24,15.35,74890,0
+MFIC.US,D,20240705,000000,15.42,15.53,15.35,15.5,251748,0
+MFIC.US,D,20240708,000000,15.57,15.6,15.48,15.52,134953,0
+MFIC.US,D,20240709,000000,15.58,15.59,15.43,15.46,108313,0
+MFIC.US,D,20240710,000000,15.5,15.5699,15.4621,15.56,131207,0
+MFIC.US,D,20240711,000000,15.64,15.64,15.52,15.62,87793,0
+MFIC.US,D,20240712,000000,15.65,15.7,15.6,15.63,107909,0
+MFIC.US,D,20240715,000000,15.63,15.64,15.525,15.57,125952,0
+MFIC.US,D,20240716,000000,15.62,15.64,15.48,15.48,135703,0
+MFIC.US,D,20240717,000000,15.46,15.64,15.45,15.63,185419,0
+MFIC.US,D,20240718,000000,15.63,15.665,15.45,15.45,168700,0
+MFIC.US,D,20240719,000000,15.42,15.5,15.33,15.34,139939,0
+MFIC.US,D,20240722,000000,15.34,15.59,15.34,15.57,96471,0
+MFIC.US,D,20240723,000000,15.57,15.57,15.3701,15.43,169063,0
+MFIC.US,D,20240724,000000,15.29,15.3,13.93,14.05,2940061,0
+MFIC.US,D,20240725,000000,14.32,14.46,14.2,14.27,870095,0
+MFIC.US,D,20240726,000000,14.32,14.44,14.25,14.42,558703,0
+MFIC.US,D,20240729,000000,14.36,14.69,14.36,14.52,643624,0
+MFIC.US,D,20240730,000000,14.6,14.67,14.28,14.34,777371,0
+MFIC.US,D,20240731,000000,14.4,14.48,13.822,14.2,2400060,0
+MFIC.US,D,20240801,000000,14.26,14.3,13.76,13.81,681483,0
+MFIC.US,D,20240802,000000,13.71,13.77,13.28,13.39,847034,0
+MFIC.US,D,20240805,000000,12.57,13.18,12.26,13.03,1016868,0
+MFIC.US,D,20240806,000000,13.08,13.26,12.96,13.13,654870,0
+MFIC.US,D,20240807,000000,13.23,13.2912,12.98,13.02,529672,0
+MFIC.US,D,20240808,000000,13.23,13.5,13.23,13.34,659676,0
+MFIC.US,D,20240809,000000,13.29,13.34,13.02,13.12,786087,0
+MFIC.US,D,20240812,000000,13.07,13.12,12.95,13.06,561854,0
+MFIC.US,D,20240813,000000,13.04,13.175,13,13.13,585682,0
+MFIC.US,D,20240814,000000,13.15,13.38,13.15,13.33,514873,0
+MFIC.US,D,20240815,000000,13.49,13.875,13.415,13.6,608584,0
+MFIC.US,D,20240816,000000,13.55,13.9,13.55,13.87,508403,0
+MFIC.US,D,20240819,000000,13.85,13.9489,13.76,13.8,438992,0
+MFIC.US,D,20240820,000000,13.8,13.81,13.675,13.71,385689,0
+MFIC.US,D,20240821,000000,13.77,13.8,13.62,13.71,296461,0
+MFIC.US,D,20240822,000000,13.72,13.769,13.64,13.69,264442,0
+MFIC.US,D,20240823,000000,13.75,13.85,13.72,13.81,402058,0
+MFIC.US,D,20240826,000000,13.84,13.89,13.774,13.81,373547,0
+MFIC.US,D,20240827,000000,13.8,14,13.78,13.88,454841,0
+MFIC.US,D,20240828,000000,13.9,14,13.78,13.81,338656,0
+MFIC.US,D,20240829,000000,13.8,13.915,13.775,13.86,248306,0
+MFIC.US,D,20240830,000000,13.85,13.975,13.845,13.93,294359,0
+MFIC.US,D,20240903,000000,13.83,13.98,13.83,13.88,262035,0
+MFIC.US,D,20240904,000000,13.9,13.96,13.855,13.89,219490,0
+MFIC.US,D,20240905,000000,13.96,13.9768,13.86,13.91,211055,0
+MFIC.US,D,20240906,000000,13.87,13.95,13.75,13.89,409476,0
+MFIC.US,D,20240909,000000,13.95,14,13.8501,13.87,494067,0
+MFIC.US,D,20240910,000000,13.45,13.5,13.31,13.45,704746,0
+MFIC.US,D,20240911,000000,13.48,13.505,13.33,13.41,470864,0
+MFIC.US,D,20240912,000000,13.45,13.78,13.445,13.66,649052,0
+MFIC.US,D,20240913,000000,13.7,13.79,13.64,13.76,299819,0
+MFIC.US,D,20240916,000000,13.76,13.8277,13.59,13.6,576207,0
+MFIC.US,D,20240917,000000,13.68,13.69,13.49,13.6,339918,0
+MFIC.US,D,20240918,000000,13.6,13.745,13.54,13.65,349266,0
+MFIC.US,D,20240919,000000,13.8,13.8,13.65,13.73,325500,0
+MFIC.US,D,20240920,000000,13.76,13.7708,13.65,13.72,613673,0
+MFIC.US,D,20240923,000000,13.64,13.7,13.58,13.59,418947,0
+MFIC.US,D,20240924,000000,13.59,13.635,13.56,13.57,523828,0
+MFIC.US,D,20240925,000000,13.55,13.575,13.29,13.32,650146,0
+MFIC.US,D,20240926,000000,13.41,13.8,13.31,13.34,773078,0
+MFIC.US,D,20240927,000000,13.33,13.53,13.33,13.4,343726,0
+MFIC.US,D,20240930,000000,13.4,13.48,13.345,13.39,427808,0
+MFIC.US,D,20241001,000000,13.41,13.42,13.23,13.24,392867,0
+MFIC.US,D,20241002,000000,13.15,13.34,13.15,13.17,345044,0
+MFIC.US,D,20241003,000000,13.18,13.28,13.16,13.22,433042,0
+MFIC.US,D,20241004,000000,13.26,13.43,13.25,13.39,454322,0
+MFIC.US,D,20241007,000000,13.37,13.43,13.29,13.31,226424,0
+MFIC.US,D,20241008,000000,13.3,13.31,13.21,13.28,363370,0
+MFIC.US,D,20241009,000000,13.3,13.37,13.24,13.34,358403,0
+MFIC.US,D,20241010,000000,13.33,13.55,13.305,13.52,437404,0
+MFIC.US,D,20241011,000000,13.59,13.59,13.36,13.41,373770,0
+MFIC.US,D,20241014,000000,13.36,13.42,13.315,13.32,385842,0
+MFIC.US,D,20241015,000000,13.36,13.43,13.3,13.32,334953,0
+MFIC.US,D,20241016,000000,13.33,13.44,13.31,13.39,296476,0
+MFIC.US,D,20241017,000000,13.42,13.4401,13.365,13.39,331161,0
+MFIC.US,D,20241018,000000,13.35,13.41,13.32,13.35,336315,0
+MFIC.US,D,20241021,000000,13.34,13.42,13.3,13.41,234277,0
+MFIC.US,D,20241022,000000,13.41,13.458,13.28,13.29,319569,0
+MFIC.US,D,20241023,000000,13.3,13.307,13.1512,13.25,360442,0
+MFIC.US,D,20241024,000000,13.26,13.48,13.236,13.47,300879,0
+MFIC.US,D,20241025,000000,13.5,13.56,13.37,13.49,442420,0
+MFIC.US,D,20241028,000000,13.49,13.565,13.42,13.54,256804,0
+MFIC.US,D,20241029,000000,13.56,13.56,13.36,13.37,278030,0
+MFIC.US,D,20241030,000000,13.36,13.47,13.36,13.42,162027,0
+MFIC.US,D,20241031,000000,13.43,13.49,13.335,13.37,208673,0
+MFIC.US,D,20241101,000000,13.43,13.44,13.25,13.28,311037,0
+MFIC.US,D,20241104,000000,13.25,13.336,13.07,13.14,342985,0
+MFIC.US,D,20241105,000000,13.14,13.22,13.1124,13.21,302905,0
+MFIC.US,D,20241106,000000,13.4,13.48,13.36,13.47,493543,0
+MFIC.US,D,20241107,000000,13.5,13.725,13.44,13.65,453440,0
+MFIC.US,D,20241108,000000,13.63,13.65,13.35,13.45,541201,0
+MFIC.US,D,20241111,000000,13.5,13.73,13.49,13.65,521835,0
+MFIC.US,D,20241112,000000,13.67,13.67,13.51,13.53,447946,0
+MFIC.US,D,20241113,000000,13.58,13.75,13.5543,13.72,485534,0
+MFIC.US,D,20241114,000000,13.73,13.7331,13.51,13.61,412359,0
+MFIC.US,D,20241115,000000,13.7,13.77,13.64,13.75,301096,0
+MFIC.US,D,20241118,000000,13.76,13.87,13.71,13.82,383315,0
+MFIC.US,D,20241119,000000,13.8,13.841,13.73,13.83,248907,0
+MFIC.US,D,20241120,000000,13.84,13.8599,13.74,13.77,272550,0
+MFIC.US,D,20241121,000000,13.84,13.94,13.78,13.82,378389,0
+MFIC.US,D,20241122,000000,13.91,14,13.86,13.99,259451,0
+MFIC.US,D,20241125,000000,14.02,14.14,14.01,14.04,382691,0
+MFIC.US,D,20241126,000000,14.09,14.09,13.94,14.02,266432,0
+MFIC.US,D,20241127,000000,14.02,14.09,14.02,14.05,248257,0
+MFIC.US,D,20241129,000000,14.12,14.2,14.12,14.17,151221,0
+MFIC.US,D,20241202,000000,14.2,14.22,14.0101,14.19,418941,0
+MFIC.US,D,20241203,000000,14.2,14.2,14.055,14.1,366915,0
+MFIC.US,D,20241204,000000,14.1,14.2099,14.045,14.19,337383,0
+MFIC.US,D,20241205,000000,14.14,14.1709,14.08,14.1,438954,0
+MFIC.US,D,20241206,000000,14.2,14.21,14.0954,14.18,366528,0
+MFIC.US,D,20241209,000000,14.22,14.275,13.98,14,751752,0
+MFIC.US,D,20241210,000000,13.5801,13.655,13.45,13.63,478459,0
+MFIC.US,D,20241211,000000,13.66,13.7472,13.575,13.68,481168,0
+MFIC.US,D,20241212,000000,13.68,13.75,13.64,13.67,298089,0
+MFIC.US,D,20241213,000000,13.72,13.75,13.5399,13.71,412888,0
+MFIC.US,D,20241216,000000,13.66,13.66,13.4701,13.52,573347,0
+MFIC.US,D,20241217,000000,13.46,13.5,13.37,13.45,424201,0
+MFIC.US,D,20241218,000000,13.43,13.6,13.1799,13.21,403003,0
+MFIC.US,D,20241219,000000,13.25,13.48,13.25,13.37,344625,0
+MFIC.US,D,20241220,000000,13.34,13.52,13.32,13.42,736639,0
+MFIC.US,D,20241223,000000,13.44,13.44,13.265,13.4,321984,0
+MFIC.US,D,20241224,000000,13.38,13.7,13.38,13.7,297563,0
+MFIC.US,D,20241226,000000,13.65,13.75,13.59,13.65,619462,0
+MFIC.US,D,20241227,000000,13.64,13.73,13.5,13.55,258791,0
+MFIC.US,D,20241230,000000,13.5,13.585,13.41,13.56,507796,0
+MFIC.US,D,20241231,000000,13.56,13.595,13.44,13.49,640942,0
+MFIC.US,D,20250102,000000,13.54,13.7,13.52,13.6,358154,0
+MFIC.US,D,20250103,000000,13.6,13.73,13.57,13.63,306985,0
+MFIC.US,D,20250106,000000,13.65,13.7,13.385,13.39,329578,0
+MFIC.US,D,20250107,000000,13.46,13.46,13.26,13.28,312028,0
+MFIC.US,D,20250108,000000,13.28,13.28,13.09,13.15,405562,0
+MFIC.US,D,20250110,000000,13.15,13.195,13.09,13.15,387239,0
+MFIC.US,D,20250113,000000,13.13,13.22,13.0401,13.22,266060,0
+MFIC.US,D,20250114,000000,13.2,13.4,13.2,13.39,289210,0
+MFIC.US,D,20250115,000000,13.47,13.505,13.38,13.41,203443,0
+MFIC.US,D,20250116,000000,13.4,13.53,13.39,13.43,352970,0
+MFIC.US,D,20250117,000000,13.43,13.535,13.4,13.49,272963,0
+MFIC.US,D,20250121,000000,13.56,13.75,13.51,13.75,403978,0
+MFIC.US,D,20250122,000000,13.75,13.75,13.6567,13.68,366483,0
+MFIC.US,D,20250123,000000,13.68,13.76,13.66,13.7,307090,0
+MFIC.US,D,20250124,000000,13.65,13.85,13.61,13.8,458153,0
+MFIC.US,D,20250127,000000,13.8,13.9,13.76,13.77,264941,0
+MFIC.US,D,20250128,000000,13.78,13.96,13.78,13.9,253036,0
+MFIC.US,D,20250129,000000,13.91,13.95,13.66,13.76,205901,0
+MFIC.US,D,20250130,000000,13.94,13.985,13.79,13.97,226754,0
+MFIC.US,D,20250131,000000,13.97,14.085,13.95,14,378443,0
+MFIC.US,D,20250203,000000,13.9,14.05,13.72,14,566381,0
+MFIC.US,D,20250204,000000,14,14,13.83,13.97,350460,0
+MFIC.US,D,20250205,000000,14.01,14.03,13.84,14,330570,0
+MFIC.US,D,20250206,000000,14.08,14.0999,14.005,14.06,289986,0
+MFIC.US,D,20250207,000000,14.06,14.0905,13.99,14.06,203704,0
+MFIC.US,D,20250210,000000,14.07,14.13,14.01,14.12,339132,0
+MFIC.US,D,20250211,000000,14.06,14.22,14.06,14.22,324857,0
+MFIC.US,D,20250212,000000,14.13,14.36,14.13,14.33,278703,0
+MFIC.US,D,20250213,000000,14.39,14.46,14.32,14.45,239546,0
+MFIC.US,D,20250214,000000,14.45,14.526,14.44,14.49,231254,0
+MFIC.US,D,20250218,000000,14.49,14.63,14.47,14.63,318992,0
+MFIC.US,D,20250219,000000,14.58,14.74,14.57,14.71,222534,0
+MFIC.US,D,20250220,000000,14.7,14.71,14.58,14.69,256429,0
+MFIC.US,D,20250221,000000,14.69,14.72,14.57,14.6,313277,0
+MFIC.US,D,20250224,000000,14.58,14.59,14.37,14.51,244380,0
+MFIC.US,D,20250225,000000,14.42,14.581,14.13,14.25,606276,0
+MFIC.US,D,20250226,000000,14.07,14.085,13.53,13.75,1450617,0
+MFIC.US,D,20250227,000000,13.72,13.775,13.51,13.71,537095,0
+MFIC.US,D,20250228,000000,13.71,13.83,13.66,13.78,636113,0
+MFIC.US,D,20250303,000000,13.84,13.93,13.57,13.67,439327,0
+MFIC.US,D,20250304,000000,13.57,13.595,13.39,13.47,646633,0
+MFIC.US,D,20250305,000000,13.46,13.48,13.19,13.33,749136,0
+MFIC.US,D,20250306,000000,13.3,13.3,13.135,13.17,630379,0
+MFIC.US,D,20250307,000000,13.18,13.405,13.18,13.36,591813,0
+MFIC.US,D,20250310,000000,13.29,13.37,13.01,13.08,1318745,0
+MFIC.US,D,20250311,000000,13,13.0499,12.345,12.42,1307880,0
+MFIC.US,D,20250312,000000,12.8,13.07,12.525,12.78,2165870,0
+MFIC.US,D,20250313,000000,12.8,12.94,12.65,12.66,868731,0
+MFIC.US,D,20250314,000000,12.7,12.99,12.7,12.96,635380,0
+MFIC.US,D,20250317,000000,12.99,13.06,12.88,12.89,410678,0
+MFIC.US,D,20250318,000000,12.86,12.97,12.85,12.97,353729,0
+MFIC.US,D,20250319,000000,12.95,12.98,12.82,12.9,262348,0
+MFIC.US,D,20250320,000000,12.9,12.99,12.83,12.98,276776,0
+MFIC.US,D,20250321,000000,12.95,13.065,12.93,12.98,760698,0
+MFIC.US,D,20250324,000000,13.07,13.08,12.95,13.04,274459,0
+MFIC.US,D,20250325,000000,13.07,13.12,13.0011,13.07,443005,0
+MFIC.US,D,20250326,000000,13.11,13.215,13.06,13.13,461261,0
+MFIC.US,D,20250327,000000,13.17,13.275,13.04,13.24,725861,0
+MFIC.US,D,20250328,000000,13.23,13.3,12.91,13.04,469724,0
+MFIC.US,D,20250331,000000,13.06,13.06,12.7,12.86,414811,0
+MFIC.US,D,20250401,000000,12.81,12.95,12.81,12.85,292855,0
+MFIC.US,D,20250402,000000,12.76,12.805,12.68,12.74,316549,0
+MFIC.US,D,20250403,000000,12.6,12.63,12.4328,12.49,359527,0
+MFIC.US,D,20250404,000000,12.32,12.32,11.435,11.5,1490845,0
+MFIC.US,D,20250407,000000,10.84,11.37,10.52,10.88,1751725,0
+MFIC.US,D,20250408,000000,11.245,11.445,10.405,10.47,958389,0
+MFIC.US,D,20250409,000000,10.31,11.81,10.18,11.7,1228078,0
+MFIC.US,D,20250410,000000,11.55,11.55,10.89,11.02,538470,0
+MFIC.US,D,20250411,000000,10.95,11.1,10.695,11.06,645658,0
+MFIC.US,D,20250414,000000,11.2,11.34,10.98,11.16,757357,0
+MFIC.US,D,20250415,000000,11.16,11.54,11.16,11.47,528457,0
+MFIC.US,D,20250416,000000,11.39,11.49,11.3001,11.34,479004,0
+MFIC.US,D,20250417,000000,11.4,11.785,11.37,11.76,414198,0
+MFIC.US,D,20250421,000000,11.65,11.73,11.365,11.48,386973,0
+MFIC.US,D,20250422,000000,11.55,11.665,11.42,11.63,226411,0
+MFIC.US,D,20250423,000000,11.8,11.96,11.752,11.84,272773,0
+MFIC.US,D,20250424,000000,11.86,12,11.86,11.95,244061,0
+MFIC.US,D,20250425,000000,11.97,12.0677,11.8801,12.04,278565,0
+MFIC.US,D,20250428,000000,12.04,12.205,12.04,12.12,267874,0
+MFIC.US,D,20250429,000000,12.1,12.1,11.88,12.05,245592,0
+MFIC.US,D,20250430,000000,11.9,11.95,11.71,11.86,264960,0
+MFIC.US,D,20250501,000000,11.85,11.95,11.73,11.74,326242,0
+MFIC.US,D,20250502,000000,11.86,12.085,11.8034,12.05,284153,0
+MFIC.US,D,20250505,000000,11.96,12.01,11.9,11.91,219046,0
+MFIC.US,D,20250506,000000,11.84,12.02,11.82,11.93,224343,0
+MFIC.US,D,20250507,000000,12,12.09,11.915,11.98,261574,0
+MFIC.US,D,20250508,000000,12.02,12.21,12.01,12.15,251600,0
+MFIC.US,D,20250509,000000,12.17,12.24,12.12,12.15,239751,0
+MFIC.US,D,20250512,000000,12.4,12.74,12.385,12.56,815828,0
+MFIC.US,D,20250513,000000,12.28,13.015,12.2,12.78,587118,0
+MFIC.US,D,20250514,000000,12.69,12.79,12.53,12.62,432618,0
+MFIC.US,D,20250515,000000,12.6,12.81,12.56,12.81,209366,0
+MFIC.US,D,20250516,000000,12.75,12.89,12.74,12.86,276706,0
+MFIC.US,D,20250519,000000,12.8,12.895,12.759,12.87,289354,0
+MFIC.US,D,20250520,000000,12.83,12.89,12.8,12.87,235332,0
+MFIC.US,D,20250521,000000,12.73,12.82,12.52,12.53,348866,0
+MFIC.US,D,20250522,000000,12.59,12.73,12.5,12.64,214637,0
+MFIC.US,D,20250523,000000,12.58,12.785,12.5316,12.73,263429,0
+MFIC.US,D,20250527,000000,12.8,12.98,12.73,12.96,412220,0
+MFIC.US,D,20250528,000000,12.96,13.05,12.92,13.01,304005,0
+MFIC.US,D,20250529,000000,13.01,13.17,12.925,13.08,737023,0
+MFIC.US,D,20250530,000000,13.05,13.16,12.95,13.125,361037,0
+MFIC.US,D,20250602,000000,13.11,13.12,12.905,12.92,365532,0
+MFIC.US,D,20250603,000000,12.91,13.07,12.8445,13.01,318284,0
+MFIC.US,D,20250604,000000,13.04,13.07,12.9,12.99,311154,0
+MFIC.US,D,20250605,000000,12.97,13.015,12.875,12.92,312349,0
+MFIC.US,D,20250606,000000,13.03,13.095,12.955,13.08,381607,0
+MFIC.US,D,20250609,000000,13.15,13.245,13.05,13.09,691193,0
+MFIC.US,D,20250610,000000,12.67,12.73,12.451,12.69,641847,0
+MFIC.US,D,20250611,000000,12.77,12.81,12.56,12.66,483929,0
+MFIC.US,D,20250612,000000,12.58,12.665,12.5,12.51,405707,0
+MFIC.US,D,20250613,000000,12.38,12.4,12.185,12.21,585963,0
+MFIC.US,D,20250616,000000,12.31,12.45,12.15,12.19,479362,0
+MFIC.US,D,20250617,000000,12.12,12.28,12.06,12.24,347961,0
+MFIC.US,D,20250618,000000,12.2,12.34,12.1677,12.28,306410,0
+MFIC.US,D,20250620,000000,12.31,12.4,12.24,12.31,394677,0
+MFIC.US,D,20250623,000000,12.24,12.3806,12.105,12.26,460902,0
+MFIC.US,D,20250624,000000,12.27,12.47,12.27,12.35,320965,0
+MFIC.US,D,20250625,000000,12.39,12.475,12.37,12.41,348892,0
+MFIC.US,D,20250626,000000,12.44,12.66,12.43,12.45,1457902,0
+MFIC.US,D,20250627,000000,12.5,12.62,12.44,12.5,375205,0
+MFIC.US,D,20250630,000000,12.52,12.668,12.45,12.62,326487,0
+MFIC.US,D,20250701,000000,12.55,12.61,12.435,12.46,327166,0
+MFIC.US,D,20250702,000000,12.46,12.68,12.46,12.67,297222,0
+MFIC.US,D,20250703,000000,12.62,12.8,12.62,12.71,174800,0
+MFIC.US,D,20250707,000000,12.71,12.795,12.625,12.69,425073,0
+MFIC.US,D,20250708,000000,12.69,12.89,12.6601,12.79,390519,0
+MFIC.US,D,20250709,000000,12.81,12.84,12.665,12.76,331814,0
+MFIC.US,D,20250710,000000,12.74,13.055,12.73,13.02,362075,0
+MFIC.US,D,20250711,000000,12.99,13.23,12.9508,13.16,291655,0
+MFIC.US,D,20250714,000000,13.14,13.23,13.1002,13.19,272494,0
+MFIC.US,D,20250715,000000,13.21,13.3499,13.18,13.23,377642,0
+MFIC.US,D,20250716,000000,13.27,13.375,13.14,13.36,230636,0
+MFIC.US,D,20250717,000000,13.38,13.485,13.35,13.45,340284,0
+MFIC.US,D,20250718,000000,13.49,13.5061,13.24,13.25,285051,0
+MFIC.US,D,20250721,000000,13.3,13.35,13.06,13.11,387446,0
+MFIC.US,D,20250722,000000,13.1,13.22,13.071,13.19,202477,0
+MFIC.US,D,20250723,000000,13.07,13.26,13.07,13.19,324006,0
+MFIC.US,D,20250724,000000,13.16,13.2,13,13.03,356697,0
+MFIC.US,D,20250725,000000,13.04,13.09,12.965,13.03,410112,0
+MFIC.US,D,20250728,000000,13.04,13.085,12.905,12.91,289146,0
+MFIC.US,D,20250729,000000,12.91,12.94,12.69,12.8,524479,0
+MFIC.US,D,20250730,000000,12.82,12.9,12.585,12.66,352280,0
+MFIC.US,D,20250731,000000,12.63,12.79,12.565,12.6,257494,0
+MFIC.US,D,20250801,000000,12.5,12.56,12.255,12.35,361823,0
+MFIC.US,D,20250804,000000,12.38,12.47,12.295,12.35,292263,0
+MFIC.US,D,20250805,000000,12.35,12.64,12.2,12.55,496307,0
+MFIC.US,D,20250806,000000,12.54,12.72,12.54,12.64,320748,0
+MFIC.US,D,20250807,000000,12.74,12.74,12.45,12.46,279062,0
+MFIC.US,D,20250808,000000,12.5,12.665,12.5,12.59,383737,0
+MFIC.US,D,20250811,000000,12.61,12.7,12.46,12.62,442845,0
+MFIC.US,D,20250812,000000,13.02,13.11,12.73,13.06,576418,0
+MFIC.US,D,20250813,000000,13.08,13.1999,12.935,13.15,413254,0
+MFIC.US,D,20250814,000000,13.06,13.15,13.03,13.03,268779,0
+MFIC.US,D,20250815,000000,13.01,13.08,12.87,12.87,372310,0
+MFIC.US,D,20250818,000000,12.85,13,12.85,12.99,304496,0
+MFIC.US,D,20250819,000000,13.02,13.1,12.98,13,370037,0
+MFIC.US,D,20250820,000000,13.02,13.04,12.885,12.96,346265,0
+MFIC.US,D,20250821,000000,12.91,12.9999,12.91,12.94,278740,0
+MFIC.US,D,20250822,000000,13,13.19,12.99,13.13,416879,0
+MFIC.US,D,20250825,000000,13.12,13.1614,13.01,13.03,273074,0
+MFIC.US,D,20250826,000000,13,13.12,12.99,13.12,212501,0
+MFIC.US,D,20250827,000000,13.07,13.34,13.07,13.31,322314,0
+MFIC.US,D,20250828,000000,13.32,13.33,13.15,13.21,291712,0
+MFIC.US,D,20250829,000000,13.23,13.27,13.155,13.22,236406,0
+MFIC.US,D,20250902,000000,13.18,13.2074,12.98,13.07,323400,0
+MFIC.US,D,20250903,000000,13.04,13.1045,12.922,12.96,387844,0
+MFIC.US,D,20250904,000000,13,13.08,12.87,13.08,366127,0
+MFIC.US,D,20250905,000000,13.1,13.19,12.93,13.03,493627,0
+MFIC.US,D,20250908,000000,13.11,13.11,12.83,12.96,981947,0
+MFIC.US,D,20250909,000000,12.59,12.6,12.405,12.47,581287,0
+MFIC.US,D,20250910,000000,12.47,12.55,12.4204,12.49,478231,0
+MFIC.US,D,20250911,000000,12.46,12.595,12.44,12.58,433828,0
+MFIC.US,D,20250912,000000,12.57,12.6283,12.46,12.47,369157,0
+MFIC.US,D,20250915,000000,12.49,12.5,12.18,12.24,496372,0
+MFIC.US,D,20250916,000000,12.24,12.29,12.055,12.13,496650,0
+MFIC.US,D,20250917,000000,12.13,12.31,12.09,12.1,349224,0
+MFIC.US,D,20250918,000000,12.13,12.295,12.095,12.29,297488,0
+MFIC.US,D,20250919,000000,12.3,12.425,12.25,12.37,769076,0
+MFIC.US,D,20250922,000000,12.37,12.37,12.165,12.19,445623,0
+MFIC.US,D,20250923,000000,12.17,12.29,12.08,12.08,377748,0
+MFIC.US,D,20250924,000000,12.09,12.22,11.92,12.06,705808,0
+MFIC.US,D,20250925,000000,12.04,12.26,12.02,12.14,1016446,0
+MFIC.US,D,20250926,000000,12.13,12.25,12.04,12.05,563357,0
+MFIC.US,D,20250929,000000,12.07,12.15,11.88,11.96,637067,0
+MFIC.US,D,20250930,000000,11.95,12.14,11.875,11.99,552947,0
+MFIC.US,D,20251001,000000,11.89,11.9,11.755,11.82,482097,0
+MFIC.US,D,20251002,000000,11.79,12,11.735,11.96,316787,0
+MFIC.US,D,20251003,000000,11.94,12.02,11.7755,11.81,437651,0
+MFIC.US,D,20251006,000000,11.81,11.92,11.675,11.71,597966,0
+MFIC.US,D,20251007,000000,11.88,11.88,11.6,11.72,728865,0
+MFIC.US,D,20251008,000000,11.69,11.82,11.6601,11.72,356714,0
+MFIC.US,D,20251009,000000,11.7,11.76,11.45,11.55,605091,0
+MFIC.US,D,20251010,000000,11.55,11.58,11.33,11.46,546828,0
+MFIC.US,D,20251013,000000,11.5,11.725,11.48,11.7,518194,0
+MFIC.US,D,20251014,000000,11.62,11.8656,11.62,11.85,348040,0
+MFIC.US,D,20251015,000000,11.9,11.97,11.71,11.8,511536,0
+MFIC.US,D,20251016,000000,11.78,11.905,11.49,11.53,502167,0
+MFIC.US,D,20251017,000000,11.57,11.725,11.52,11.68,747762,0
+MFIC.US,D,20251020,000000,11.75,11.77,11.6201,11.74,352693,0
+MFIC.US,D,20251021,000000,11.66,11.94,11.6101,11.9,289967,0
+MFIC.US,D,20251022,000000,11.93,11.98,11.84,11.93,378659,0
+MFIC.US,D,20251023,000000,11.93,12.09,11.9175,12.08,323220,0
+MFIC.US,D,20251024,000000,12.13,12.22,12.0837,12.2,301351,0
+MFIC.US,D,20251027,000000,12.21,12.4,12.2,12.4,541141,0
+MFIC.US,D,20251028,000000,12.38,12.465,12.38,12.4,418335,0
+MFIC.US,D,20251029,000000,12.21,12.5,12.21,12.25,507980,0
+MFIC.US,D,20251030,000000,12.25,12.2624,11.95,12.09,445244,0
+MFIC.US,D,20251031,000000,12.09,12.245,11.9759,12.14,344617,0
+MFIC.US,D,20251103,000000,12.12,12.2,12,12.19,284109,0
+MFIC.US,D,20251104,000000,12.13,12.2003,11.995,12.16,632037,0
+MFIC.US,D,20251105,000000,12.16,12.29,12.06,12.24,430740,0
+MFIC.US,D,20251106,000000,12.18,12.34,12.06,12.12,351014,0
+MFIC.US,D,20251107,000000,12.3,12.3178,11.855,12.03,605234,0
+MFIC.US,D,20251110,000000,11.77,11.99,11.77,11.89,986039,0
+MFIC.US,D,20251111,000000,11.9,12.11,11.9,12.04,698798,0
+MFIC.US,D,20251112,000000,12.06,12.13,11.875,12.02,542179,0
+MFIC.US,D,20251113,000000,12.02,12.14,11.885,11.91,527832,0
+MFIC.US,D,20251114,000000,11.85,11.99,11.8,11.97,558300,0
+MFIC.US,D,20251117,000000,11.92,11.95,11.46,11.46,822802,0
+MFIC.US,D,20251118,000000,11.42,11.58,11.39,11.53,768486,0
+MFIC.US,D,20251119,000000,11.56,11.7,11.495,11.52,660501,0
+MFIC.US,D,20251120,000000,11.6,11.73,11.5,11.54,498667,0
+MFIC.US,D,20251121,000000,11.85,11.8956,11.53,11.83,650331,0
+MFIC.US,D,20251124,000000,11.8,11.9421,11.77,11.88,420041,0
+MFIC.US,D,20251125,000000,11.87,12.02,11.835,12.01,368102,0
+MFIC.US,D,20251126,000000,12.01,12.18,12.01,12.11,328409,0
+MFIC.US,D,20251128,000000,12.17,12.23,12.15,12.2,205629,0
+MFIC.US,D,20251201,000000,12.15,12.24,12.115,12.12,363525,0
+MFIC.US,D,20251202,000000,12.12,12.198,12.06,12.1,308110,0
+MFIC.US,D,20251203,000000,12.14,12.23,12.1,12.21,432232,0
+MFIC.US,D,20251204,000000,12.24,12.29,12.17,12.24,696690,0
+MFIC.US,D,20251205,000000,12.22,12.335,12.21,12.26,794205,0
+MFIC.US,D,20251208,000000,12.3,12.3,12.15,12.16,1198706,0
+MFIC.US,D,20251209,000000,11.85,11.97,11.79,11.94,1092602,0
+MFIC.US,D,20251210,000000,11.93,12.02,11.82,11.93,674467,0
+MFIC.US,D,20251211,000000,11.97,11.97,11.8,11.8,596260,0
+MFIC.US,D,20251212,000000,11.84,11.97,11.802,11.92,866520,0
+MFIC.US,D,20251215,000000,11.94,11.95,11.71,11.81,829722,0
+MFIC.US,D,20251216,000000,11.79,11.89,11.78,11.8,626947,0
+MFIC.US,D,20251217,000000,11.77,11.88,11.68,11.68,1029444,0
+MFIC.US,D,20251218,000000,11.68,11.73,11.545,11.64,871007,0
+MFIC.US,D,20251219,000000,11.67,11.695,11.425,11.47,1596764,0
+MFIC.US,D,20251222,000000,11.46,11.5892,11.44,11.56,866802,0
+MFIC.US,D,20251223,000000,11.57,11.67,11.365,11.39,1273071,0
+MFIC.US,D,20251224,000000,11.37,11.46,11.34,11.43,496247,0
+MFIC.US,D,20251226,000000,11.42,11.53,11.42,11.48,581093,0
+MFIC.US,D,20251229,000000,11.44,11.57,11.425,11.44,948779,0
+MFIC.US,D,20251230,000000,11.44,11.515,11.415,11.46,1010532,0
+MFIC.US,D,20251231,000000,11.46,11.51,11.405,11.44,826905,0
+MFIC.US,D,20260102,000000,11.48,11.58,11.31,11.46,515277,0
+MFIC.US,D,20260105,000000,11.46,11.76,11.45,11.69,493420,0
+MFIC.US,D,20260106,000000,11.64,11.65,11.485,11.58,428076,0
+MFIC.US,D,20260107,000000,11.41,11.53,11.04,11.06,1031140,0
+MFIC.US,D,20260108,000000,11.05,11.51,11.05,11.43,1011398,0
+MFIC.US,D,20260109,000000,11.6,11.65,11.46,11.47,774486,0
+MFIC.US,D,20260112,000000,11.41,11.44,11.31,11.36,419424,0
+MFIC.US,D,20260113,000000,11.36,11.4,11.23,11.23,470122,0
+MFIC.US,D,20260114,000000,11.23,11.53,11.17,11.49,642383,0
+MFIC.US,D,20260115,000000,11.52,11.805,11.47,11.74,838067,0
+MFIC.US,D,20260116,000000,11.71,11.744,11.57,11.57,519530,0
+MFIC.US,D,20260120,000000,11.5,11.5,11.32,11.4,611736,0
+MFIC.US,D,20260121,000000,11.4,11.63,11.4,11.6,493634,0
+MFIC.US,D,20260122,000000,11.62,11.71,11.56,11.56,479301,0
+MFIC.US,D,20260123,000000,11.52,11.56,11.4,11.45,482158,0
+MFIC.US,D,20260126,000000,11.38,11.41,11.1,11.27,836330,0
+MFIC.US,D,20260127,000000,11.23,11.44,11.175,11.26,664045,0
+MFIC.US,D,20260128,000000,11.23,11.3645,11.125,11.14,474865,0
+MFIC.US,D,20260129,000000,11.16,11.2,11.06,11.18,453664,0
+MFIC.US,D,20260130,000000,11.21,11.25,11.04,11.19,393099,0
+MFIC.US,D,20260202,000000,11.19,11.19,10.9566,11.08,646456,0
+MFIC.US,D,20260203,000000,11.05,11.06,10.8,10.92,716863,0
+MFIC.US,D,20260204,000000,10.94,11.28,10.91,11.28,1279044,0
+MFIC.US,D,20260205,000000,11.22,11.325,11.0888,11.26,978912,0
+MFIC.US,D,20260206,000000,11.295,11.37,11.225,11.31,907216,0
+MFIC.US,D,20260209,000000,11.25,11.445,11.19,11.42,700288,0
+MFIC.US,D,20260210,000000,11.45,11.61,11.37,11.6,597638,0
+MFIC.US,D,20260211,000000,11.61,11.63,11.35,11.43,522217,0
+MFIC.US,D,20260212,000000,11.45,11.605,11.21,11.25,547726,0
+MFIC.US,D,20260213,000000,11.25,11.265,11.07,11.11,775842,0
+MFIC.US,D,20260217,000000,11.15,11.33,11.015,11.08,829175,0
+MFIC.US,D,20260218,000000,11.12,11.3,11.04,11.225,460958,0
diff --git a/daily/us/nasdaq stocks/2/mgic.us.txt b/daily/us/nasdaq stocks/2/mgic.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a5b2206feca10f6d13b2e2eea218d8363b4ddfad
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mgic.us.txt	
@@ -0,0 +1,5276 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MGIC.US,D,20050225,000000,1.75496,1.91326,1.75496,1.91326,39698.7297450093,0
+MGIC.US,D,20050228,000000,1.91326,1.92841,1.81527,1.89831,40249.6351274451,0
+MGIC.US,D,20050301,000000,1.8077,2.01135,1.8077,1.97367,43954.52464585561,0
+MGIC.US,D,20050302,000000,1.92841,1.97367,1.89831,1.92841,13299.994334266501,0
+MGIC.US,D,20050303,000000,1.95852,1.98863,1.92094,1.92841,53789.50708210801,0
+MGIC.US,D,20050304,000000,1.86811,2.03378,1.86811,2.03378,13657.777903671302,0
+MGIC.US,D,20050307,000000,1.97367,2.00378,1.95852,1.97367,16426.534844178903,0
+MGIC.US,D,20050308,000000,1.97367,2.00378,1.97367,1.9962,34506.8022662601,0
+MGIC.US,D,20050309,000000,1.93589,1.97367,1.93589,1.966,15897.990934830901,0
+MGIC.US,D,20050310,000000,1.95852,2.01873,1.93589,2.01135,31800.047592041403,0
+MGIC.US,D,20050311,000000,1.95075,2.03378,1.95075,1.98863,7608.999433421401,0
+MGIC.US,D,20050314,000000,1.93589,1.95852,1.89831,1.92094,16002.683286105601,0
+MGIC.US,D,20050315,000000,1.92094,1.97367,1.90579,1.93589,12924.931444748401,0
+MGIC.US,D,20050316,000000,1.89073,1.89073,1.84558,1.86811,17124.8226628752,0
+MGIC.US,D,20050317,000000,1.86811,1.89831,1.86811,1.87558,14793.130878174601,0
+MGIC.US,D,20050318,000000,1.84558,1.93589,1.84558,1.93589,6605.782436255101,0
+MGIC.US,D,20050321,000000,1.86811,1.86811,1.8379,1.86811,6571.223796028501,0
+MGIC.US,D,20050322,000000,1.84558,1.86811,1.80022,1.86053,25801.074220941602,0
+MGIC.US,D,20050323,000000,1.81527,1.86811,1.8077,1.81527,28895.088951817204,0
+MGIC.US,D,20050324,000000,1.78527,1.86053,1.77769,1.86053,8350.993767698401,0
+MGIC.US,D,20050328,000000,1.8379,1.86053,1.78527,1.78527,12776.532577893002,0
+MGIC.US,D,20050329,000000,1.79265,1.83043,1.77021,1.8077,18720.6186968682,0
+MGIC.US,D,20050330,000000,1.73991,1.8077,1.73253,1.78527,8589.854957499902,0
+MGIC.US,D,20050331,000000,1.73991,1.80022,1.73991,1.79265,60210.299150091305,0
+MGIC.US,D,20050401,000000,1.80022,1.80022,1.77021,1.78527,19435.169405082903,0
+MGIC.US,D,20050404,000000,1.77769,1.8077,1.77021,1.77769,19835.643059473503,0
+MGIC.US,D,20050405,000000,1.77769,1.88306,1.77769,1.8077,25690.283286097503,0
+MGIC.US,D,20050406,000000,1.77769,1.89831,1.77021,1.83043,19039.777903666803,0
+MGIC.US,D,20050407,000000,1.8077,1.8077,1.77769,1.8077,19931.187535394103,0
+MGIC.US,D,20050408,000000,1.73991,1.80022,1.69495,1.77021,34569.8209631439,0
+MGIC.US,D,20050411,000000,1.71758,1.73991,1.71758,1.73991,3624.5915014134002,0
+MGIC.US,D,20050412,000000,1.72486,1.84558,1.72486,1.8077,22754.831728026304,0
+MGIC.US,D,20050413,000000,1.75496,1.78527,1.75496,1.77769,10014.8906515497,0
+MGIC.US,D,20050414,000000,1.80022,1.92841,1.77769,1.86053,103494.99603390781,0
+MGIC.US,D,20050415,000000,1.8379,1.92094,1.75496,1.92094,46877.77903678801,0
+MGIC.US,D,20050418,000000,1.89831,1.89831,1.8077,1.83043,23185.7983002639,0
+MGIC.US,D,20050419,000000,1.83043,1.83043,1.77769,1.8077,24537.650991480903,0
+MGIC.US,D,20050420,000000,1.77769,1.77769,1.70253,1.73991,27366.377337087604,0
+MGIC.US,D,20050421,000000,1.68,1.77769,1.63454,1.68,51254.5291784274,0
+MGIC.US,D,20050422,000000,1.68728,1.77769,1.68,1.73253,25205.4458923302,0
+MGIC.US,D,20050425,000000,1.69495,1.77769,1.69495,1.77769,8764.681019822701,0
+MGIC.US,D,20050426,000000,1.77769,1.83043,1.75496,1.83043,5500.922379598801,0
+MGIC.US,D,20050427,000000,1.76264,1.78527,1.73253,1.76264,10157.1909348357,0
+MGIC.US,D,20050428,000000,1.73991,1.75496,1.71758,1.71758,18082.300283271,0
+MGIC.US,D,20050429,000000,1.72486,1.76264,1.70253,1.76264,29983.686118955102,0
+MGIC.US,D,20050502,000000,1.75496,1.77021,1.73253,1.77021,13904.770538232002,0
+MGIC.US,D,20050503,000000,1.77769,1.77769,1.69495,1.73991,22951.002832842,0
+MGIC.US,D,20050504,000000,1.74778,1.75496,1.69495,1.73991,31987.070821503003,0
+MGIC.US,D,20050505,000000,1.77021,1.77021,1.71758,1.71758,8098.918980163201,0
+MGIC.US,D,20050506,000000,1.77769,1.77769,1.73253,1.74778,16063.669121799601,0
+MGIC.US,D,20050509,000000,1.69495,1.75496,1.66475,1.70981,40822.9019829687,0
+MGIC.US,D,20050510,000000,1.58948,1.63454,1.46877,1.55161,176470.6470253482,0
+MGIC.US,D,20050511,000000,1.55161,1.58181,1.49897,1.5215,33246.4283285841,0
+MGIC.US,D,20050512,000000,1.49897,1.55928,1.48382,1.51422,137907.2702548422,0
+MGIC.US,D,20050513,000000,1.49897,1.55161,1.49159,1.5215,48143.23512743851,0
+MGIC.US,D,20050516,000000,1.49897,1.55161,1.47634,1.55161,24003.008498563504,0
+MGIC.US,D,20050517,000000,1.54433,1.54433,1.49897,1.52908,30663.6781869432,0
+MGIC.US,D,20050518,000000,1.48382,1.5215,1.48382,1.51422,30144.2821529493,0
+MGIC.US,D,20050519,000000,1.47634,1.54433,1.47634,1.52908,16473.290651544303,0
+MGIC.US,D,20050520,000000,1.50674,1.54433,1.49897,1.53665,9460.935977329202,0
+MGIC.US,D,20050523,000000,1.53665,1.53665,1.46877,1.48382,63152.86572232681,0
+MGIC.US,D,20050524,000000,1.48382,1.48382,1.3935,1.3935,49448.332011290106,0
+MGIC.US,D,20050525,000000,1.47634,1.47634,1.3634,1.41633,32912.022662862,0
+MGIC.US,D,20050526,000000,1.38603,1.48382,1.38603,1.44604,11497.8628895088,0
+MGIC.US,D,20050527,000000,1.41633,1.47634,1.3935,1.46877,17848.521246444,0
+MGIC.US,D,20050531,000000,1.38603,1.46877,1.38603,1.42361,30001.9818696633,0
+MGIC.US,D,20050601,000000,1.46877,1.46877,1.37835,1.42361,35583.202266259206,0
+MGIC.US,D,20050602,000000,1.41633,1.46877,1.41633,1.46877,83990.7093483717,0
+MGIC.US,D,20050603,000000,1.46877,1.46877,1.43128,1.44604,74129.2997166519,0
+MGIC.US,D,20050606,000000,1.41633,1.46877,1.40846,1.46877,15609.324645879302,0
+MGIC.US,D,20050607,000000,1.46877,1.46877,1.40108,1.43128,33197.6396600289,0
+MGIC.US,D,20050608,000000,1.42361,1.46877,1.42361,1.46129,39253.53314444311,0
+MGIC.US,D,20050609,000000,1.41633,1.44604,1.40846,1.44604,22461.0832861002,0
+MGIC.US,D,20050610,000000,1.41633,1.44604,1.41633,1.44604,18385.1966005512,0
+MGIC.US,D,20050613,000000,1.44604,1.45371,1.3935,1.41633,12764.335410754202,0
+MGIC.US,D,20050614,000000,1.38603,1.3935,1.37097,1.38603,35652.3195467124,0
+MGIC.US,D,20050615,000000,1.3634,1.3634,1.30299,1.32572,61504.21529739901,0
+MGIC.US,D,20050616,000000,1.31057,1.31057,1.25036,1.25036,73090.5076486641,0
+MGIC.US,D,20050617,000000,1.25036,1.27308,1.22015,1.2353,50039.8946175219,0
+MGIC.US,D,20050620,000000,1.14489,1.22015,1.12993,1.15256,125197.8220962126,0
+MGIC.US,D,20050621,000000,1.13731,1.24288,1.13731,1.22792,44431.23059486371,0
+MGIC.US,D,20050622,000000,1.19772,1.24288,1.19772,1.24288,40570.82719543351,0
+MGIC.US,D,20050623,000000,1.21297,1.21297,1.16014,1.17519,7811.269121806501,0
+MGIC.US,D,20050624,000000,1.16742,1.21297,1.16014,1.17519,18042.659490069902,0
+MGIC.US,D,20050627,000000,1.17519,1.17519,1.10731,1.10731,61504.21529739901,0
+MGIC.US,D,20050628,000000,1.06972,1.11478,1.06972,1.11478,41983.66572234451,0
+MGIC.US,D,20050629,000000,1.09953,1.13731,1.0772,1.09216,36480.71048155591,0
+MGIC.US,D,20050630,000000,1.11478,1.2353,1.11478,1.19772,99921.22606223941,0
+MGIC.US,D,20050701,000000,1.22015,1.25036,1.22015,1.24288,61827.44022657721,0
+MGIC.US,D,20050705,000000,1.25036,1.25036,1.13731,1.16742,39717.025495717506,0
+MGIC.US,D,20050706,000000,1.13731,1.16014,1.13731,1.15256,8505.491218123201,0
+MGIC.US,D,20050707,000000,1.12993,1.16014,1.12226,1.16014,10226.3082152889,0
+MGIC.US,D,20050708,000000,1.10731,1.14489,1.10731,1.13731,37572.3569404785,0
+MGIC.US,D,20050711,000000,1.10731,1.16014,1.03952,1.13731,85898.54957499901,0
+MGIC.US,D,20050712,000000,1.12993,1.15256,1.10731,1.10731,24692.1484419057,0
+MGIC.US,D,20050713,000000,1.10731,1.11478,1.09953,1.11478,12838.5348441819,0
+MGIC.US,D,20050714,000000,1.22015,1.22015,1.12993,1.16014,68376.3025495179,0
+MGIC.US,D,20050715,000000,1.16742,1.19015,1.15256,1.16014,45294.1801699338,0
+MGIC.US,D,20050718,000000,1.13731,1.16014,1.10731,1.10731,8374.3716713811,0
+MGIC.US,D,20050719,000000,1.13731,1.13731,1.09953,1.12993,8794.1575070748,0
+MGIC.US,D,20050720,000000,1.09953,1.15256,1.09953,1.15256,27437.527478730604,0
+MGIC.US,D,20050721,000000,1.14489,1.15256,1.10731,1.12993,17787.535410750002,0
+MGIC.US,D,20050722,000000,1.15256,1.15256,1.0772,1.12993,33351.1206798588,0
+MGIC.US,D,20050725,000000,1.09216,1.12993,1.09216,1.12993,12969.654390924,0
+MGIC.US,D,20050726,000000,1.15256,1.15256,1.10731,1.12993,12654.560906505001,0
+MGIC.US,D,20050727,000000,1.09953,1.12993,1.09953,1.12993,11314.905382426801,0
+MGIC.US,D,20050728,000000,1.10731,1.12993,1.09216,1.09216,21101.099150124002,0
+MGIC.US,D,20050729,000000,1.09216,1.12226,1.03952,1.12226,75057.3008497956,0
+MGIC.US,D,20050801,000000,1.09216,1.12993,1.06215,1.06215,59141.01416425651,0
+MGIC.US,D,20050802,000000,1.15256,1.25036,1.15256,1.24288,152253.17167126082,0
+MGIC.US,D,20050803,000000,1.28056,1.33329,1.25036,1.33329,81798.26855517241,0
+MGIC.US,D,20050804,000000,1.27308,1.33329,1.27308,1.27308,17392.143909333903,0
+MGIC.US,D,20050805,000000,1.22015,1.27308,1.18257,1.2353,18352.670821514403,0
+MGIC.US,D,20050808,000000,1.16014,1.27308,1.12993,1.13731,24412.630028308202,0
+MGIC.US,D,20050809,000000,1.05457,1.12226,1.03952,1.10731,120570.01359763292,0
+MGIC.US,D,20050810,000000,1.10731,1.12993,1.06972,1.12993,23160.3875353914,0
+MGIC.US,D,20050811,000000,1.09953,1.14489,1.09953,1.14489,17995.903682704502,0
+MGIC.US,D,20050812,000000,1.16014,1.21297,1.13731,1.21297,11591.3745042396,0
+MGIC.US,D,20050815,000000,1.10731,1.18257,1.10731,1.15256,14728.079320101002,0
+MGIC.US,D,20050816,000000,1.12993,1.16742,1.12993,1.16014,31696.3716713616,0
+MGIC.US,D,20050817,000000,1.16014,1.19015,1.14489,1.19015,25565.262322924802,0
+MGIC.US,D,20050818,000000,1.19772,1.19772,1.16014,1.18257,4274.0906515545,0
+MGIC.US,D,20050819,000000,1.14489,1.18257,1.14489,1.16014,3584.9507082123005,0
+MGIC.US,D,20050822,000000,1.15256,1.19015,1.15256,1.19015,14922.217563726901,0
+MGIC.US,D,20050823,000000,1.19772,1.22015,1.16014,1.19015,20617.2781869516,0
+MGIC.US,D,20050824,000000,1.19015,1.19015,1.13731,1.16014,19711.638526895702,0
+MGIC.US,D,20050825,000000,1.13731,1.16014,1.09953,1.10731,14591.8776203844,0
+MGIC.US,D,20050826,000000,1.09216,1.12993,1.0772,1.08478,18024.363739361703,0
+MGIC.US,D,20050829,000000,1.08478,1.12226,1.08478,1.10731,1898.6923512732,0
+MGIC.US,D,20050830,000000,1.09953,1.12993,1.09216,1.12993,9450.7716713802,0
+MGIC.US,D,20050831,000000,1.09953,1.10731,1.09216,1.09953,28907.286118956003,0
+MGIC.US,D,20050901,000000,1.12993,1.12993,1.06972,1.06972,41967.402832826105,0
+MGIC.US,D,20050902,000000,1.09953,1.09953,0.979309,1.06972,71877.9059489484,0
+MGIC.US,D,20050906,000000,0.964355,1.06215,0.964355,1.06215,16501.7507082015,0
+MGIC.US,D,20050907,000000,1.09953,1.09953,1.02437,1.02437,6185.996600561401,0
+MGIC.US,D,20050908,000000,1.03952,1.0772,1.00941,1.01679,8485.162606225202,0
+MGIC.US,D,20050909,000000,1.01679,1.05457,1.01679,1.01679,14439.413031149401,0
+MGIC.US,D,20050912,000000,1.01679,1.05457,1.00941,1.05457,68781.858356883,0
+MGIC.US,D,20050913,000000,1.06972,1.06972,1.01679,1.03194,15585.946742196602,0
+MGIC.US,D,20050914,000000,1.03952,1.06972,1.03952,1.03952,27178.337677031104,0
+MGIC.US,D,20050915,000000,1.01679,1.06972,1.01679,1.06972,23230.5212464395,0
+MGIC.US,D,20050916,000000,1.10731,1.10731,1.02437,1.0471,7454.5019829966,0
+MGIC.US,D,20050919,000000,1.02437,1.03194,1.01679,1.02437,14755.5229461633,0
+MGIC.US,D,20050920,000000,1.01679,1.0471,1.01679,1.01679,20688.4283285946,0
+MGIC.US,D,20050921,000000,1.01679,1.01679,0.979309,1.00941,25758.384135955803,0
+MGIC.US,D,20050922,000000,0.986885,1.00941,0.986885,1.00941,2734.1983002810002,0
+MGIC.US,D,20050923,000000,1.06972,1.06972,0.994264,1.02437,8960.8521246384,0
+MGIC.US,D,20050926,000000,1.00941,1.00941,0.986885,0.986885,72547.73371098751,0
+MGIC.US,D,20050927,000000,0.979309,1.00941,0.979309,0.979309,22268.9779036641,0
+MGIC.US,D,20050928,000000,0.964355,0.994264,0.956484,0.994264,11013.025495741502,0
+MGIC.US,D,20050929,000000,0.994264,0.994264,0.949106,0.964355,17047.5739376628,0
+MGIC.US,D,20050930,000000,0.949106,0.956484,0.941432,0.941432,34848.3229461465,0
+MGIC.US,D,20051003,000000,0.979309,0.986885,0.949106,0.956484,20055.1920679719,0
+MGIC.US,D,20051004,000000,0.986885,0.986885,0.979309,0.979309,456.37733711010003,0
+MGIC.US,D,20051005,000000,0.979309,0.979309,0.964355,0.979309,4422.4895184099005,0
+MGIC.US,D,20051006,000000,0.956484,0.964355,0.941432,0.964355,21618.462322928102,0
+MGIC.US,D,20051007,000000,0.926477,0.986885,0.911425,0.949106,20857.155807348,0
+MGIC.US,D,20051010,000000,0.949106,0.964355,0.949106,0.956484,9159.0560906439,0
+MGIC.US,D,20051011,000000,0.964355,0.971635,0.956484,0.956484,28887.973937652903,0
+MGIC.US,D,20051012,000000,0.971635,1.00941,0.949106,0.994264,37502.223229430405,0
+MGIC.US,D,20051013,000000,0.986885,0.986885,0.949106,0.964355,9766.881586394102,0
+MGIC.US,D,20051014,000000,0.949106,0.956484,0.934053,0.956484,15863.432294604301,0
+MGIC.US,D,20051017,000000,0.956484,1.00204,0.949106,1.00204,10172.4373937592,0
+MGIC.US,D,20051018,000000,1.00204,1.00204,0.964355,0.979309,30971.656657197902,0
+MGIC.US,D,20051019,000000,0.979309,0.979309,0.964355,0.971635,55441.2067988205,0
+MGIC.US,D,20051020,000000,0.971635,1.00941,0.971635,0.979309,40888.969971637205,0
+MGIC.US,D,20051021,000000,0.964355,0.964355,0.964355,0.964355,9557.4968838447,0
+MGIC.US,D,20051024,000000,0.964355,0.994264,0.956484,0.956484,12073.1626062222,0
+MGIC.US,D,20051025,000000,0.971635,0.971635,0.964355,0.964355,13142.447592057002,0
+MGIC.US,D,20051026,000000,0.964355,0.964355,0.941432,0.941432,26444.474787513303,0
+MGIC.US,D,20051027,000000,0.949106,0.994264,0.949106,0.964355,58806.608498534406,0
+MGIC.US,D,20051028,000000,0.964355,0.964355,0.964355,0.964355,5497.8730878141005,0
+MGIC.US,D,20051031,000000,1.00941,1.00941,0.941432,0.941432,21009.620396583003,0
+MGIC.US,D,20051101,000000,0.949106,1.02437,0.941432,1.00204,14903.921813018702,0
+MGIC.US,D,20051102,000000,1.00204,1.00941,0.941432,0.971635,18615.926345593503,0
+MGIC.US,D,20051103,000000,1.02437,1.02437,0.971635,0.971635,9705.895750700101,0
+MGIC.US,D,20051104,000000,0.949106,1.00941,0.949106,1.00204,16798.548441912302,0
+MGIC.US,D,20051107,000000,1.00941,1.02437,0.971635,1.00204,38059.227195435604,0
+MGIC.US,D,20051108,000000,1.02437,1.16742,1.02437,1.11478,100938.6730877343,0
+MGIC.US,D,20051109,000000,1.12993,1.19015,1.12993,1.16014,87220.92577896391,0
+MGIC.US,D,20051110,000000,1.10731,1.10731,0.964355,1.00941,68433.22266283231,0
+MGIC.US,D,20051111,000000,0.971635,1.00941,0.949106,1.00204,57001.427761992,0
+MGIC.US,D,20051114,000000,1.01679,1.01679,0.964355,0.994264,18786.6866855367,0
+MGIC.US,D,20051115,000000,0.949106,0.994264,0.949106,0.994264,34936.7524079028,0
+MGIC.US,D,20051116,000000,0.994264,1.03952,0.964355,1.03194,19345.723512731704,0
+MGIC.US,D,20051117,000000,1.02437,1.03194,0.964355,1.00204,24426.860056636804,0
+MGIC.US,D,20051118,000000,0.941432,1.02437,0.941432,0.971635,44640.615297413104,0
+MGIC.US,D,20051121,000000,1.06972,1.06972,0.964355,0.964355,12525.474220952701,0
+MGIC.US,D,20051122,000000,0.941432,0.964355,0.881123,0.941432,97181.94560898391,0
+MGIC.US,D,20051123,000000,0.918902,0.979309,0.888993,0.949106,43618.086118943706,0
+MGIC.US,D,20051125,000000,0.911425,0.941432,0.911425,0.941432,20230.018130294702,0
+MGIC.US,D,20051128,000000,0.911425,0.964355,0.904046,0.964355,37476.8124645579,0
+MGIC.US,D,20051129,000000,0.949106,0.979309,0.934053,0.964355,47976.5405098749,0
+MGIC.US,D,20051130,000000,0.956484,0.964355,0.918902,0.949106,130124.46118969291,0
+MGIC.US,D,20051201,000000,0.949106,0.964355,0.934053,0.964355,48786.635694010205,0
+MGIC.US,D,20051202,000000,0.926477,1.00941,0.926477,0.986885,52356.339943299005,0
+MGIC.US,D,20051205,000000,0.941432,1.03952,0.941432,1.00941,64199.789235073804,0
+MGIC.US,D,20051206,000000,0.986885,1.02437,0.971635,0.994264,67946.35240787521,0
+MGIC.US,D,20051207,000000,1.00204,1.0471,0.986885,1.00204,19035.712181287203,0
+MGIC.US,D,20051208,000000,0.964355,1.03952,0.964355,1.03194,56566.39546737481,0
+MGIC.US,D,20051209,000000,0.994264,1.02437,0.994264,1.00941,18861.9025495593,0
+MGIC.US,D,20051212,000000,1.00204,1.02437,1.00204,1.00941,24293.7076487049,0
+MGIC.US,D,20051213,000000,0.994264,1.00941,0.971635,0.994264,59199.96713876071,0
+MGIC.US,D,20051214,000000,0.971635,0.994264,0.956484,0.994264,31778.702549548503,0
+MGIC.US,D,20051215,000000,0.964355,1.00941,0.949106,0.971635,49715.6532577488,0
+MGIC.US,D,20051216,000000,0.971635,0.994264,0.949106,0.994264,43862.02946171971,0
+MGIC.US,D,20051219,000000,0.994264,1.00204,0.956484,0.979309,55928.077053777604,0
+MGIC.US,D,20051220,000000,0.994264,1.00941,0.971635,1.00941,48688.041926304904,0
+MGIC.US,D,20051221,000000,0.994264,1.03952,0.994264,0.994264,52009.7371104381,0
+MGIC.US,D,20051222,000000,0.979309,1.00941,0.971635,1.00941,70621.597733652,0
+MGIC.US,D,20051223,000000,0.986885,1.00941,0.979309,1.00204,28941.844759182604,0
+MGIC.US,D,20051227,000000,0.956484,0.986885,0.949106,0.949106,63484.22209626421,0
+MGIC.US,D,20051228,000000,0.926477,0.964355,0.918902,0.941432,73919.9150141025,0
+MGIC.US,D,20051229,000000,0.911425,0.941432,0.851312,0.888993,224204.26062304204,0
+MGIC.US,D,20051230,000000,0.873645,0.911425,0.873645,0.911425,99621.3790367439,0
+MGIC.US,D,20060103,000000,0.888993,0.941432,0.881123,0.941432,54552.8464588779,0
+MGIC.US,D,20060104,000000,0.89647,0.949106,0.89647,0.934053,39606.2345608734,0
+MGIC.US,D,20060105,000000,0.89647,0.911425,0.858593,0.888993,42552.8668554885,0
+MGIC.US,D,20060106,000000,0.873645,0.918902,0.858593,0.888993,80138.4373937007,0
+MGIC.US,D,20060109,000000,0.873645,0.918902,0.86607,0.918902,68197.4107648155,0
+MGIC.US,D,20060110,000000,0.89647,0.918902,0.858593,0.86607,76938.7138809555,0
+MGIC.US,D,20060111,000000,0.873645,0.941432,0.873645,0.89647,92132.31841352071,0
+MGIC.US,D,20060112,000000,0.911425,0.926477,0.888993,0.89647,19711.638526895702,0
+MGIC.US,D,20060113,000000,0.89647,0.89647,0.873645,0.881123,51557.425495707605,0
+MGIC.US,D,20060117,000000,0.888993,0.949106,0.888993,0.941432,77866.7150140992,0
+MGIC.US,D,20060118,000000,0.911425,0.964355,0.911425,0.964355,49764.441926304,0
+MGIC.US,D,20060119,000000,0.986885,1.09216,0.964355,1.0772,112070.62096307911,0
+MGIC.US,D,20060120,000000,1.09953,1.11478,1.00941,1.05457,100144.84079311742,0
+MGIC.US,D,20060123,000000,1.09953,1.09953,1.00941,1.03194,48831.358640185805,0
+MGIC.US,D,20060124,000000,1.05457,1.0772,1.03952,1.05457,38536.949575038605,0
+MGIC.US,D,20060125,000000,1.0471,1.05457,1.01679,1.0471,23019.1036827003,0
+MGIC.US,D,20060126,000000,1.00204,1.09953,1.00204,1.06972,18596.6141642904,0
+MGIC.US,D,20060127,000000,1.05457,1.0772,1.0471,1.0471,9866.4917846943,0
+MGIC.US,D,20060130,000000,1.06215,1.06215,1.00941,1.00941,87733.20679879352,0
+MGIC.US,D,20060131,000000,1.00941,1.01679,1.00941,1.01679,21241.366572220202,0
+MGIC.US,D,20060201,000000,1.01679,1.03952,1.01679,1.02437,20834.7943342602,0
+MGIC.US,D,20060202,000000,1.03194,1.06972,1.02437,1.03952,26218.8271954455,0
+MGIC.US,D,20060203,000000,1.02437,1.02437,1.02437,1.02437,11950.174504239301,0
+MGIC.US,D,20060206,000000,1.00941,1.05457,0.986885,1.01679,33043.142209604106,0
+MGIC.US,D,20060207,000000,1.00204,1.01679,0.979309,0.986885,11717.411898007202,0
+MGIC.US,D,20060208,000000,0.964355,1.00941,0.956484,0.979309,18134.1382436109,0
+MGIC.US,D,20060209,000000,0.964355,0.994264,0.949106,0.971635,9235.288385261401,0
+MGIC.US,D,20060210,000000,0.926477,0.949106,0.926477,0.949106,22840.211897997902,0
+MGIC.US,D,20060213,000000,0.964355,1.01679,0.949106,1.00204,77586.1801699068,0
+MGIC.US,D,20060214,000000,1.00941,1.03194,0.994264,1.02437,14764.670821517402,0
+MGIC.US,D,20060215,000000,1.00941,1.06215,1.00941,1.06215,66740.86572232381,0
+MGIC.US,D,20060216,000000,1.06215,1.06215,0.949106,0.956484,28631.833427738104,0
+MGIC.US,D,20060217,000000,0.949106,0.986885,0.949106,0.964355,25996.228895162403,0
+MGIC.US,D,20060221,000000,0.949106,0.979309,0.949106,0.964355,8577.657790361101,0
+MGIC.US,D,20060222,000000,0.964355,1.00204,0.949106,0.994264,31007.231728019404,0
+MGIC.US,D,20060223,000000,0.994264,1.01679,0.956484,1.00204,22092.118980151503,0
+MGIC.US,D,20060224,000000,1.0471,1.05457,0.979309,1.01679,3451.7983002804003,0
+MGIC.US,D,20060227,000000,0.971635,1.00941,0.971635,0.986885,10893.086685543301,0
+MGIC.US,D,20060228,000000,0.956484,0.994264,0.956484,0.994264,26882.556373915202,0
+MGIC.US,D,20060301,000000,0.956484,1.01679,0.956484,1.00941,32794.116713853604,0
+MGIC.US,D,20060302,000000,1.00941,1.00941,0.979309,0.994264,21739.417563721203,0
+MGIC.US,D,20060303,000000,0.956484,1.03952,0.956484,1.02437,38642.65835690821,0
+MGIC.US,D,20060306,000000,0.971635,1.0772,0.971635,1.05457,77825.04135970831,0
+MGIC.US,D,20060307,000000,1.02437,1.12226,1.02437,1.09953,107770.10311605722,0
+MGIC.US,D,20060308,000000,1.09953,1.09953,1.05457,1.08478,87517.72351267471,0
+MGIC.US,D,20060309,000000,1.08478,1.08478,1.05457,1.05457,14809.393767693002,0
+MGIC.US,D,20060310,000000,1.03194,1.05457,1.02437,1.05457,22834.1133144285,0
+MGIC.US,D,20060313,000000,1.06972,1.06972,1.03952,1.03952,5719.4549575023,0
+MGIC.US,D,20060314,000000,1.03952,1.03952,0.994264,1.00941,17666.580169956902,0
+MGIC.US,D,20060315,000000,0.971635,1.02437,0.971635,0.994264,16247.6430594765,0
+MGIC.US,D,20060316,000000,0.979309,1.01679,0.956484,0.971635,26307.256657201804,0
+MGIC.US,D,20060317,000000,0.994264,1.00941,0.986885,0.986885,7831.597733704501,0
+MGIC.US,D,20060320,000000,0.979309,1.00941,0.979309,0.979309,3994.572237957,0
+MGIC.US,D,20060321,000000,0.964355,1.00941,0.956484,0.994264,49098.6798866445,0
+MGIC.US,D,20060322,000000,0.971635,1.02437,0.964355,1.00204,3585.9671388072,0
+MGIC.US,D,20060323,000000,0.994264,1.02437,0.994264,1.02437,33693.657790340105,0
+MGIC.US,D,20060324,000000,0.979309,1.03194,0.979309,1.01679,18576.2855523924,0
+MGIC.US,D,20060327,000000,0.994264,1.03194,0.956484,0.971635,32543.0583569133,0
+MGIC.US,D,20060328,000000,1.00941,1.00941,0.971635,0.971635,9299.3235127401,0
+MGIC.US,D,20060329,000000,0.979309,1.03194,0.956484,0.986885,10952.039660047501,0
+MGIC.US,D,20060330,000000,0.964355,1.06972,0.964355,1.05457,25267.448158619103,0
+MGIC.US,D,20060331,000000,1.06972,1.06972,1.00941,1.00941,12795.844759196101,0
+MGIC.US,D,20060403,000000,1.09953,1.09953,0.979309,1.06215,76331.90481580021,0
+MGIC.US,D,20060404,000000,1.00941,1.05457,1.00941,1.03952,3018.798866853,0
+MGIC.US,D,20060405,000000,1.03952,1.06215,1.02437,1.03194,25200.363739355704,0
+MGIC.US,D,20060406,000000,1.02437,1.03952,1.00941,1.02437,13392.4895184024,0
+MGIC.US,D,20060407,000000,1.00941,1.06215,1.00941,1.06215,20205.623796017102,0
+MGIC.US,D,20060410,000000,1.06972,1.12226,1.01679,1.08478,91443.1784701785,0
+MGIC.US,D,20060411,000000,1.12993,1.12993,1.0772,1.12993,97389.29745034351,0
+MGIC.US,D,20060412,000000,0.979309,1.12993,0.979309,1.10731,62384.44419258241,0
+MGIC.US,D,20060413,000000,1.11478,1.16014,1.11478,1.16014,47246.74334273671,0
+MGIC.US,D,20060417,000000,1.13731,1.17519,1.13731,1.13731,53112.564305904605,0
+MGIC.US,D,20060418,000000,1.13731,1.16742,1.13731,1.13731,34791.4028328321,0
+MGIC.US,D,20060419,000000,1.13731,1.21297,1.13731,1.19015,64587.049291730706,0
+MGIC.US,D,20060420,000000,1.21297,1.25793,1.15256,1.25793,91067.0991500655,0
+MGIC.US,D,20060421,000000,1.27308,1.32572,1.25793,1.25793,102110.61756365401,0
+MGIC.US,D,20060424,000000,1.22015,1.28056,1.19015,1.2353,83364.58810191331,0
+MGIC.US,D,20060425,000000,1.2353,1.26541,1.21297,1.24288,51483.22606227991,0
+MGIC.US,D,20060426,000000,1.25036,1.30299,1.22015,1.28804,97844.65835685871,0
+MGIC.US,D,20060427,000000,1.28056,1.30299,1.27308,1.30299,67760.34560900851,0
+MGIC.US,D,20060428,000000,1.28804,1.31057,1.28056,1.30299,32698.572237933004,0
+MGIC.US,D,20060501,000000,1.30299,1.30299,1.2353,1.26541,38473.9308781548,0
+MGIC.US,D,20060502,000000,1.27308,1.38603,1.27308,1.31834,32920.1541076212,0
+MGIC.US,D,20060503,000000,1.30299,1.33329,1.30299,1.31834,42909.633994298405,0
+MGIC.US,D,20060504,000000,1.30299,1.30299,1.28056,1.28804,33955.8968838243,0
+MGIC.US,D,20060505,000000,1.28804,1.30299,1.27308,1.27308,25170.887252103603,0
+MGIC.US,D,20060508,000000,1.2353,1.26541,1.22015,1.22792,25203.4130311404,0
+MGIC.US,D,20060509,000000,1.19015,1.25036,1.16014,1.16014,24858.8430594693,0
+MGIC.US,D,20060510,000000,1.13731,1.18257,1.13731,1.16742,24011.1399433227,0
+MGIC.US,D,20060511,000000,1.16014,1.17519,1.12993,1.12993,12199.199999989802,0
+MGIC.US,D,20060512,000000,1.08478,1.15256,1.0772,1.09216,20232.050991484502,0
+MGIC.US,D,20060515,000000,1.0471,1.11478,1.0471,1.0772,69488.2776203385,0
+MGIC.US,D,20060516,000000,1.16014,1.16014,1.0772,1.0772,11341.332577894202,0
+MGIC.US,D,20060517,000000,1.12993,1.17519,1.0772,1.08478,27642.846458900403,0
+MGIC.US,D,20060518,000000,1.06972,1.12993,1.01679,1.05457,19476.843059473802,0
+MGIC.US,D,20060519,000000,1.01679,1.05457,1.01679,1.05457,9556.4804532498,0
+MGIC.US,D,20060522,000000,1.00941,1.03952,1.00941,1.03952,14203.6011331326,0
+MGIC.US,D,20060523,000000,1.00941,1.05457,1.00941,1.01679,17768.223229446903,0
+MGIC.US,D,20060524,000000,0.994264,0.994264,0.572592,0.979309,69544.18130305801,0
+MGIC.US,D,20060525,000000,1.00204,1.00204,0.949106,0.994264,9485.3303116068,0
+MGIC.US,D,20060526,000000,0.949106,0.964355,0.918902,0.956484,56632.463456043304,0
+MGIC.US,D,20060530,000000,0.964355,0.964355,0.949106,0.949106,8159.9048158572,0
+MGIC.US,D,20060531,000000,0.934053,0.934053,0.934053,0.934053,439.0980169968,0
+MGIC.US,D,20060601,000000,0.949106,1.05457,0.949106,1.03952,15995.568271941302,0
+MGIC.US,D,20060602,000000,1.03952,1.03952,0.986885,0.986885,6374.036260617901,0
+MGIC.US,D,20060605,000000,1.10731,1.10731,0.986885,0.986885,36565.074220932605,0
+MGIC.US,D,20060606,000000,0.971635,0.979309,0.949106,0.979309,5728.602832856401,0
+MGIC.US,D,20060607,000000,0.979309,0.979309,0.979309,0.979309,2653.9002832839,0
+MGIC.US,D,20060608,000000,0.949106,0.971635,0.934053,0.971635,10488.5473087731,0
+MGIC.US,D,20060609,000000,0.934053,0.994264,0.934053,0.979309,37843.74390931681,0
+MGIC.US,D,20060612,000000,0.986885,0.986885,0.934053,0.934053,14432.298016985102,0
+MGIC.US,D,20060613,000000,0.918902,0.949106,0.918902,0.941432,11841.416430585,0
+MGIC.US,D,20060614,000000,0.918902,0.949106,0.918902,0.934053,36989.942209600806,0
+MGIC.US,D,20060615,000000,0.949106,0.964355,0.949106,0.964355,3738.4317280422006,0
+MGIC.US,D,20060616,000000,0.949106,0.949106,0.949106,0.949106,4646.1042492879005,0
+MGIC.US,D,20060619,000000,0.964355,0.971635,0.964355,0.971635,8201.578470248101,0
+MGIC.US,D,20060620,000000,0.979309,0.986885,0.964355,0.964355,11957.2895184036,0
+MGIC.US,D,20060621,000000,0.964355,0.971635,0.964355,0.964355,5309.8334277576005,0
+MGIC.US,D,20060622,000000,1.01679,1.01679,0.964355,0.971635,4727.4186968799,0
+MGIC.US,D,20060623,000000,0.971635,0.986885,0.964355,0.964355,22728.404532558903,0
+MGIC.US,D,20060626,000000,0.964355,0.994264,0.964355,0.964355,12213.430028318402,0
+MGIC.US,D,20060627,000000,0.971635,0.971635,0.964355,0.964355,2720.9847025473005,0
+MGIC.US,D,20060628,000000,0.964355,0.964355,0.949106,0.949106,15664.211898003901,0
+MGIC.US,D,20060629,000000,0.911425,0.949106,0.911425,0.949106,33637.7541076206,0
+MGIC.US,D,20060630,000000,0.904046,0.971635,0.904046,0.971635,3717.0866855493005,0
+MGIC.US,D,20060703,000000,0.949106,0.949106,0.949106,0.949106,397.42436260590006,0
+MGIC.US,D,20060705,000000,0.949106,0.979309,0.949106,0.979309,7103.833427756101,0
+MGIC.US,D,20060706,000000,0.934053,0.986885,0.911425,0.956484,19112.9609064996,0
+MGIC.US,D,20060707,000000,0.949106,0.949106,0.941432,0.949106,5575.121813026501,0
+MGIC.US,D,20060710,000000,0.941432,0.949106,0.941432,0.949106,4246.647025492201,0
+MGIC.US,D,20060711,000000,0.949106,0.949106,0.89647,0.904046,6305.935410759601,0
+MGIC.US,D,20060712,000000,0.89647,0.941432,0.89647,0.904046,4350.322946172,0
+MGIC.US,D,20060713,000000,0.888993,0.911425,0.858593,0.873645,10810.755807356401,0
+MGIC.US,D,20060714,000000,0.858593,0.881123,0.836161,0.836161,5240.716147304401,0
+MGIC.US,D,20060717,000000,0.949106,1.62687,0.949106,1.38603,4332509.999996378,0
+MGIC.US,D,20060718,000000,1.25793,1.34077,1.13731,1.2052,1132128.8566562773,0
+MGIC.US,D,20060719,000000,1.18257,1.19015,1.06972,1.13731,707038.2696877941,0
+MGIC.US,D,20060720,000000,1.12993,1.16014,1.05457,1.09216,373579.9172801409,0
+MGIC.US,D,20060721,000000,1.08478,1.10731,1.02437,1.0471,175041.54560891882,0
+MGIC.US,D,20060724,000000,1.10731,1.12993,1.03952,1.06215,229096.34107629574,0
+MGIC.US,D,20060725,000000,1.03952,1.06215,0.979309,1.03194,229292.5121811114,0
+MGIC.US,D,20060726,000000,1.00941,1.06972,1.00204,1.03194,109795.84929169291,0
+MGIC.US,D,20060727,000000,1.01679,1.05457,1.00204,1.02437,68429.15694045271,0
+MGIC.US,D,20060728,000000,1.02437,1.16742,1.01679,1.13731,931363.4855516293,0
+MGIC.US,D,20060731,000000,1.13731,1.16742,1.0772,1.10731,177579.5728043841,0
+MGIC.US,D,20060801,000000,1.16014,1.16014,1.03194,1.06972,293890.742209386,0
+MGIC.US,D,20060802,000000,1.08478,1.09953,1.0471,1.06972,69708.8430594318,0
+MGIC.US,D,20060803,000000,1.06972,1.10731,1.0471,1.05457,72323.1025495146,0
+MGIC.US,D,20060804,000000,1.05457,1.06972,1.02437,1.03194,120696.05099140051,0
+MGIC.US,D,20060807,000000,1.02437,1.08478,1.02437,1.06215,51010.58583565141,0
+MGIC.US,D,20060808,000000,1.05457,1.15256,1.03952,1.10731,124264.73881009441,0
+MGIC.US,D,20060809,000000,1.0772,1.14489,1.03194,1.0772,90616.82039652481,0
+MGIC.US,D,20060810,000000,1.06972,1.12226,1.06215,1.09953,67194.19376764921,0
+MGIC.US,D,20060811,000000,1.09953,1.09953,1.02437,1.0471,61052.920113263404,0
+MGIC.US,D,20060814,000000,1.0471,1.08478,1.03194,1.06972,16827.008498569503,0
+MGIC.US,D,20060815,000000,1.06215,1.06215,1.02437,1.05457,21196.643626044603,0
+MGIC.US,D,20060816,000000,1.03952,1.09953,1.02437,1.03194,65216.21982997381,0
+MGIC.US,D,20060817,000000,1.02437,1.02437,0.888993,0.926477,356023.11161443323,0
+MGIC.US,D,20060818,000000,0.956484,0.956484,0.904046,0.941432,57812.539376722205,0
+MGIC.US,D,20060821,000000,0.918902,0.956484,0.918902,0.941432,36121.9104815562,0
+MGIC.US,D,20060822,000000,0.926477,0.949106,0.926477,0.934053,37675.0164305634,0
+MGIC.US,D,20060823,000000,0.941432,0.941432,0.904046,0.911425,77990.719546677,0
+MGIC.US,D,20060824,000000,0.904046,0.934053,0.904046,0.934053,17080.099716699602,0
+MGIC.US,D,20060825,000000,0.911425,0.934053,0.911425,0.918902,14447.544475908602,0
+MGIC.US,D,20060828,000000,0.89647,0.918902,0.89647,0.918902,17142.1019829885,0
+MGIC.US,D,20060829,000000,0.911425,0.949106,0.911425,0.941432,92265.4708214526,0
+MGIC.US,D,20060830,000000,0.918902,0.941432,0.911425,0.918902,23763.130878167103,0
+MGIC.US,D,20060831,000000,0.911425,0.941432,0.89647,0.918902,93855.1682718762,0
+MGIC.US,D,20060901,000000,0.911425,0.926477,0.89647,0.926477,36761.24532574831,0
+MGIC.US,D,20060905,000000,0.904046,0.926477,0.904046,0.926477,53627.894617518905,0
+MGIC.US,D,20060906,000000,0.926477,0.941432,0.851312,0.858593,112622.54277610981,0
+MGIC.US,D,20060907,000000,0.843737,0.904046,0.843737,0.904046,55888.436260576505,0
+MGIC.US,D,20060908,000000,0.911425,0.911425,0.881123,0.89647,14600.009065143602,0
+MGIC.US,D,20060911,000000,0.881123,0.904046,0.873645,0.89647,6266.2946175585,0
+MGIC.US,D,20060912,000000,0.888993,0.904046,0.881123,0.904046,20598.9824362434,0
+MGIC.US,D,20060913,000000,0.888993,0.918902,0.881123,0.89647,32068.385269095004,0
+MGIC.US,D,20060914,000000,0.904046,0.911425,0.904046,0.911425,29271.168271930204,0
+MGIC.US,D,20060915,000000,0.911425,0.971635,0.911425,0.964355,103980.84985827001,0
+MGIC.US,D,20060918,000000,0.926477,0.971635,0.926477,0.941432,31860.0169971405,0
+MGIC.US,D,20060919,000000,0.911425,0.986885,0.911425,0.964355,25281.6781869477,0
+MGIC.US,D,20060920,000000,0.911425,1.00941,0.911425,0.994264,42037.5365438742,0
+MGIC.US,D,20060921,000000,1.06972,1.06972,0.964355,0.994264,84282.424929108,0
+MGIC.US,D,20060922,000000,0.994264,1.00204,0.979309,0.979309,31643.517280426804,0
+MGIC.US,D,20060925,000000,0.941432,0.994264,0.941432,0.979309,32646.734277593103,0
+MGIC.US,D,20060926,000000,0.964355,0.986885,0.941432,0.979309,22195.7949008313,0
+MGIC.US,D,20060927,000000,0.971635,0.994264,0.949106,0.986885,47897.258923472706,0
+MGIC.US,D,20060928,000000,0.979309,0.979309,0.964355,0.979309,27790.228895160904,0
+MGIC.US,D,20060929,000000,0.964355,0.979309,0.964355,0.964355,9083.840226621302,0
+MGIC.US,D,20061002,000000,0.956484,0.986885,0.956484,0.964355,3453.8311614702,0
+MGIC.US,D,20061003,000000,0.964355,0.994264,0.964355,0.971635,11353.529745033002,0
+MGIC.US,D,20061004,000000,0.949106,0.994264,0.949106,0.979309,15493.451558060702,0
+MGIC.US,D,20061005,000000,0.986885,0.994264,0.979309,0.994264,1857.0186968823002,0
+MGIC.US,D,20061006,000000,0.964355,0.994264,0.964355,0.994264,29853.583002807904,0
+MGIC.US,D,20061009,000000,0.956484,0.979309,0.956484,0.971635,1327.4583569394001,0
+MGIC.US,D,20061010,000000,0.994264,1.00941,0.979309,0.986885,13457.541076476002,0
+MGIC.US,D,20061011,000000,0.971635,0.994264,0.949106,0.979309,29778.367138785303,0
+MGIC.US,D,20061012,000000,0.949106,1.00941,0.949106,0.979309,24539.683852670703,0
+MGIC.US,D,20061013,000000,0.949106,1.00941,0.949106,0.971635,12703.349575060201,0
+MGIC.US,D,20061016,000000,0.941432,0.994264,0.941432,0.964355,38367.2056656903,0
+MGIC.US,D,20061017,000000,0.949106,1.03952,0.949106,1.01679,86591.75524072081,0
+MGIC.US,D,20061018,000000,0.994264,1.01679,0.994264,1.00941,58532.17223791141,0
+MGIC.US,D,20061019,000000,1.00941,1.05457,1.00204,1.02437,42583.359773335505,0
+MGIC.US,D,20061020,000000,1.00204,1.03194,1.00204,1.02437,61739.01076482091,0
+MGIC.US,D,20061023,000000,0.986885,1.03952,0.986885,1.03952,22437.705382417502,0
+MGIC.US,D,20061024,000000,1.02437,1.03952,1.00941,1.02437,22011.8209631544,0
+MGIC.US,D,20061025,000000,1.02437,1.06972,1.02437,1.03194,49161.698583528305,0
+MGIC.US,D,20061026,000000,1.0772,1.16014,1.0471,1.09953,212275.43116129562,0
+MGIC.US,D,20061027,000000,1.0772,1.12993,1.0772,1.12993,69912.12917841181,0
+MGIC.US,D,20061030,000000,1.11478,1.11478,1.06972,1.0772,19040.7943342617,0
+MGIC.US,D,20061031,000000,1.09953,1.09953,1.05457,1.05457,17138.0362606089,0
+MGIC.US,D,20061101,000000,1.03952,1.10731,1.03194,1.03194,25557.1308781656,0
+MGIC.US,D,20061102,000000,1.03952,1.0772,0.971635,0.994264,66322.096317225,0
+MGIC.US,D,20061103,000000,0.994264,1.05457,0.964355,1.01679,25987.0810198083,0
+MGIC.US,D,20061106,000000,1.03952,1.03952,0.979309,1.02437,23497.842492898202,0
+MGIC.US,D,20061107,000000,1.00941,1.00941,0.971635,0.986885,20929.3223795859,0
+MGIC.US,D,20061108,000000,0.986885,1.01679,0.979309,1.01679,21562.5586402086,0
+MGIC.US,D,20061109,000000,1.03194,1.03952,1.00941,1.01679,59746.806798816906,0
+MGIC.US,D,20061110,000000,1.00941,1.02437,1.00204,1.01679,53392.082719502105,0
+MGIC.US,D,20061113,000000,1.03194,1.03952,1.02437,1.03952,27467.0039659827,0
+MGIC.US,D,20061114,000000,1.05457,1.0772,1.05457,1.0772,96134.005665642,0
+MGIC.US,D,20061115,000000,1.03194,1.12993,1.03194,1.12226,118641.84475910761,0
+MGIC.US,D,20061116,000000,1.11478,1.15256,1.09216,1.15256,40731.4232294277,0
+MGIC.US,D,20061117,000000,1.16014,1.17519,1.13731,1.16742,174434.73654376352,0
+MGIC.US,D,20061120,000000,1.18257,1.46877,1.18257,1.40846,500394.8804528394,0
+MGIC.US,D,20061121,000000,1.41633,1.41633,1.24288,1.27308,191308.5008496984,0
+MGIC.US,D,20061122,000000,1.27308,1.27308,1.19015,1.2353,81759.64419256621,0
+MGIC.US,D,20061124,000000,1.22015,1.2353,1.19015,1.22792,17650.317280438503,0
+MGIC.US,D,20061127,000000,1.22015,1.22792,1.14489,1.22015,68575.5229461183,0
+MGIC.US,D,20061128,000000,1.14489,1.22015,1.14489,1.19772,36146.304815833806,0
+MGIC.US,D,20061129,000000,1.19015,1.2353,1.19015,1.2052,45731.245325740805,0
+MGIC.US,D,20061130,000000,1.19015,1.22792,1.18257,1.21297,9392.8351274709,0
+MGIC.US,D,20061201,000000,1.21297,1.24288,1.19015,1.22015,26180.202832839303,0
+MGIC.US,D,20061204,000000,1.19015,1.22015,1.16014,1.17519,61039.7065155297,0
+MGIC.US,D,20061205,000000,1.16014,1.19772,1.12993,1.16742,48978.741076446306,0
+MGIC.US,D,20061206,000000,1.16014,1.19015,1.12993,1.16014,91758.27195459751,0
+MGIC.US,D,20061207,000000,1.15256,1.2052,1.11478,1.14489,23598.469121793303,0
+MGIC.US,D,20061208,000000,1.13731,1.19015,1.13731,1.16014,19063.155807349503,0
+MGIC.US,D,20061211,000000,1.16014,1.18257,1.12993,1.16014,40949.95580733121,0
+MGIC.US,D,20061212,000000,1.16014,1.18257,1.12993,1.16014,24496.993767684904,0
+MGIC.US,D,20061213,000000,1.16742,1.19015,1.13731,1.18257,29771.252124621,0
+MGIC.US,D,20061214,000000,1.16742,1.19772,1.16014,1.19015,15225.1138810071,0
+MGIC.US,D,20061215,000000,1.22015,1.40108,1.22015,1.30299,197643.91274771013,0
+MGIC.US,D,20061218,000000,1.30299,1.33329,1.25036,1.31057,69770.8453257207,0
+MGIC.US,D,20061219,000000,1.27308,1.33329,1.27308,1.30299,85866.0237959622,0
+MGIC.US,D,20061220,000000,1.29551,1.31834,1.25793,1.31057,71282.277620337,0
+MGIC.US,D,20061221,000000,1.30299,1.44604,1.30299,1.40108,244249.28838506492,0
+MGIC.US,D,20061222,000000,1.38603,1.45371,1.34835,1.37835,110717.7518412672,0
+MGIC.US,D,20061226,000000,1.31834,1.3634,1.30299,1.31057,107100.27535401811,0
+MGIC.US,D,20061227,000000,1.30299,1.40846,1.29551,1.33329,99494.32521238142,0
+MGIC.US,D,20061228,000000,1.31834,1.42361,1.30299,1.40846,72055.7813030559,0
+MGIC.US,D,20061229,000000,1.42361,1.44604,1.29551,1.33329,54046.664022617704,0
+MGIC.US,D,20070103,000000,1.41633,1.46877,1.33329,1.41633,200550.9042491241,0
+MGIC.US,D,20070104,000000,1.46877,1.46877,1.37097,1.44604,121351.64872511101,0
+MGIC.US,D,20070105,000000,1.50674,1.58181,1.46129,1.49897,230913.71897997693,0
+MGIC.US,D,20070108,000000,1.49897,1.49897,1.37835,1.40846,192540.41473071722,0
+MGIC.US,D,20070109,000000,1.42361,1.58948,1.41633,1.48382,177672.06798852002,0
+MGIC.US,D,20070110,000000,1.46877,1.54433,1.46129,1.50674,101985.59660048131,0
+MGIC.US,D,20070111,000000,1.49159,1.5215,1.41633,1.50674,135676.2050990367,0
+MGIC.US,D,20070112,000000,1.52908,1.58181,1.45371,1.55161,115515.30424919521,0
+MGIC.US,D,20070116,000000,1.54433,1.54433,1.48382,1.51422,100053.36203957642,0
+MGIC.US,D,20070117,000000,1.48382,1.50674,1.46877,1.49159,68367.1546741638,0
+MGIC.US,D,20070118,000000,1.46877,1.49897,1.44604,1.48382,75088.81019823751,0
+MGIC.US,D,20070119,000000,1.45371,1.50674,1.43128,1.47634,102438.9246458067,0
+MGIC.US,D,20070122,000000,1.46877,1.52908,1.46877,1.49897,48300.781869648,0
+MGIC.US,D,20070123,000000,1.5215,1.5215,1.43128,1.46877,75095.92521240181,0
+MGIC.US,D,20070124,000000,1.43886,1.49159,1.43128,1.47634,59954.15864017651,0
+MGIC.US,D,20070125,000000,1.46877,1.54433,1.46877,1.54433,90805.87648717621,0
+MGIC.US,D,20070126,000000,1.53665,1.57423,1.52908,1.52908,123671.14334267282,0
+MGIC.US,D,20070129,000000,1.52908,1.58948,1.52908,1.55928,56671.0878186495,0
+MGIC.US,D,20070130,000000,1.59686,1.76264,1.57423,1.66475,318594.0713878356,0
+MGIC.US,D,20070131,000000,1.69495,1.72486,1.66475,1.69495,109345.57053815221,0
+MGIC.US,D,20070201,000000,1.68728,1.73253,1.64192,1.72486,115205.29291775072,0
+MGIC.US,D,20070202,000000,1.72486,1.72486,1.61182,1.69495,93541.09121805211,0
+MGIC.US,D,20070205,000000,1.68728,1.69495,1.6495,1.66475,72952.27308775771,0
+MGIC.US,D,20070206,000000,1.64192,1.68,1.58181,1.65727,67020.38413592131,0
+MGIC.US,D,20070207,000000,1.63454,1.72486,1.61949,1.69495,39953.853824329206,0
+MGIC.US,D,20070208,000000,1.61182,1.69495,1.61182,1.62687,81085.7507081475,0
+MGIC.US,D,20070209,000000,1.71758,1.73253,1.6495,1.68728,89044.40226621451,0
+MGIC.US,D,20070212,000000,1.69495,1.72486,1.6495,1.69495,44563.366572200706,0
+MGIC.US,D,20070213,000000,1.68,1.68,1.64192,1.64192,47821.0266288552,0
+MGIC.US,D,20070214,000000,1.64192,1.73253,1.64192,1.69495,32120.2232294349,0
+MGIC.US,D,20070215,000000,1.68,1.70981,1.60454,1.60454,50605.0300282863,0
+MGIC.US,D,20070216,000000,1.58181,1.64192,1.58181,1.60454,36239.816430564606,0
+MGIC.US,D,20070220,000000,1.49897,1.57423,1.42361,1.45371,204386.91331427672,0
+MGIC.US,D,20070221,000000,1.43128,1.44604,1.34077,1.3935,144137.9898015792,0
+MGIC.US,D,20070222,000000,1.41633,1.55161,1.41633,1.55161,111217.83569395801,0
+MGIC.US,D,20070223,000000,1.54433,1.56666,1.52908,1.53665,91331.3711047395,0
+MGIC.US,D,20070226,000000,1.60454,1.60454,1.48382,1.55161,83007.82096310341,0
+MGIC.US,D,20070227,000000,1.48382,1.49897,1.35602,1.44604,63542.158640173504,0
+MGIC.US,D,20070228,000000,1.40846,1.46129,1.34077,1.44604,118221.042492819,0
+MGIC.US,D,20070301,000000,1.42361,1.52908,1.3935,1.49897,60749.00736538831,0
+MGIC.US,D,20070302,000000,1.43886,1.49897,1.40846,1.43886,61844.7195466905,0
+MGIC.US,D,20070305,000000,1.41633,1.43128,1.38603,1.43128,33670.2798866574,0
+MGIC.US,D,20070306,000000,1.40108,1.51422,1.38603,1.47634,89784.36373930171,0
+MGIC.US,D,20070307,000000,1.46877,1.49897,1.43886,1.47634,34854.4215297159,0
+MGIC.US,D,20070308,000000,1.52908,1.52908,1.41633,1.47634,62992.269688332606,0
+MGIC.US,D,20070309,000000,1.5215,1.5215,1.46877,1.48382,20710.7898016824,0
+MGIC.US,D,20070312,000000,1.46129,1.51422,1.46129,1.50674,22628.794334258702,0
+MGIC.US,D,20070313,000000,1.46877,1.50674,1.46877,1.48382,61966.69121807851,0
+MGIC.US,D,20070314,000000,1.37835,1.47634,1.37835,1.43128,47874.8974503849,0
+MGIC.US,D,20070315,000000,1.42361,1.45371,1.42361,1.43128,29559.8345608818,0
+MGIC.US,D,20070316,000000,1.44604,1.46877,1.44604,1.44604,12910.7014164198,0
+MGIC.US,D,20070319,000000,1.38603,1.48382,1.38603,1.42361,59951.10934839181,0
+MGIC.US,D,20070320,000000,1.43128,1.45371,1.41633,1.43886,37222.704815832905,0
+MGIC.US,D,20070321,000000,1.42361,1.43128,1.35602,1.41633,40339.08101979631,0
+MGIC.US,D,20070322,000000,1.40846,1.42361,1.40108,1.40108,29023.159206774602,0
+MGIC.US,D,20070323,000000,1.41633,1.43128,1.40108,1.40108,63159.9807364911,0
+MGIC.US,D,20070326,000000,1.37097,1.41633,1.3634,1.40108,46346.185835655306,0
+MGIC.US,D,20070327,000000,1.41633,1.43128,1.34077,1.43128,53167.451558029206,0
+MGIC.US,D,20070328,000000,1.30299,1.40108,1.30299,1.38603,29711.282719521903,0
+MGIC.US,D,20070329,000000,1.38603,1.3935,1.37097,1.3935,15442.630028315702,0
+MGIC.US,D,20070330,000000,1.38603,1.41633,1.31834,1.37097,52933.67252120221,0
+MGIC.US,D,20070402,000000,1.35602,1.35602,1.30299,1.30299,20243.2317280284,0
+MGIC.US,D,20070403,000000,1.35602,1.35602,1.25793,1.27308,63144.73427756761,0
+MGIC.US,D,20070404,000000,1.27308,1.35602,1.26541,1.31057,34160.199433399204,0
+MGIC.US,D,20070405,000000,1.30299,1.35602,1.30299,1.33329,16090.096317267002,0
+MGIC.US,D,20070409,000000,1.32572,1.37835,1.31834,1.3634,11351.496883843201,0
+MGIC.US,D,20070410,000000,1.37097,1.3935,1.3634,1.38603,12304.908781859402,0
+MGIC.US,D,20070411,000000,1.37835,1.3935,1.32572,1.33329,6345.576203960701,0
+MGIC.US,D,20070412,000000,1.37097,1.38603,1.30299,1.3634,88517.8912180563,0
+MGIC.US,D,20070413,000000,1.35602,1.37835,1.35602,1.37097,5435.870821525201,0
+MGIC.US,D,20070416,000000,1.31834,1.38603,1.31834,1.38603,32468.858923485604,0
+MGIC.US,D,20070417,000000,1.38603,1.3935,1.34077,1.37835,36909.6441926037,0
+MGIC.US,D,20070418,000000,1.37835,1.51422,1.37835,1.47634,118847.16373927741,0
+MGIC.US,D,20070419,000000,1.44604,1.46877,1.3935,1.40846,30214.4158639974,0
+MGIC.US,D,20070420,000000,1.42361,1.42361,1.37835,1.40846,43792.9121812665,0
+MGIC.US,D,20070423,000000,1.3935,1.51422,1.3634,1.49897,52738.517846981405,0
+MGIC.US,D,20070424,000000,1.49897,1.52908,1.46877,1.46877,15659.129745029402,0
+MGIC.US,D,20070425,000000,1.46877,1.49897,1.44604,1.48382,45176.27422092541,0
+MGIC.US,D,20070426,000000,1.45371,1.49159,1.41633,1.46877,54001.941076442105,0
+MGIC.US,D,20070427,000000,1.49897,1.49897,1.44604,1.45371,30755.1569404842,0
+MGIC.US,D,20070430,000000,1.44604,1.46877,1.40846,1.44604,33005.5342775928,0
+MGIC.US,D,20070501,000000,1.41633,1.46129,1.41633,1.45371,22276.092917828402,0
+MGIC.US,D,20070502,000000,1.41633,1.46877,1.40108,1.41633,43068.1971671028,0
+MGIC.US,D,20070503,000000,1.40108,1.42361,1.3935,1.41633,33678.4113314166,0
+MGIC.US,D,20070504,000000,1.41633,1.44604,1.40846,1.44604,24006.0577903482,0
+MGIC.US,D,20070507,000000,1.3935,1.46877,1.3935,1.41633,37230.83626059211,0
+MGIC.US,D,20070508,000000,1.3935,1.43886,1.3634,1.37835,28838.168838502803,0
+MGIC.US,D,20070509,000000,1.37097,1.44604,1.37097,1.42361,18039.6101982852,0
+MGIC.US,D,20070510,000000,1.44604,1.47634,1.43128,1.46877,24750.084985815003,0
+MGIC.US,D,20070511,000000,1.48382,1.48382,1.40846,1.48382,23929.825495730704,0
+MGIC.US,D,20070514,000000,1.53665,1.63454,1.53665,1.54433,116431.10821520012,0
+MGIC.US,D,20070515,000000,1.51422,1.54433,1.49897,1.50674,51325.679320070405,0
+MGIC.US,D,20070516,000000,1.51422,1.53665,1.49897,1.49897,67242.9824362044,0
+MGIC.US,D,20070517,000000,1.52908,1.52908,1.49897,1.49897,13941.362039648402,0
+MGIC.US,D,20070518,000000,1.49159,1.53665,1.49159,1.5215,31144.449858330903,0
+MGIC.US,D,20070521,000000,1.49897,1.49897,1.38603,1.38603,166820.6549573676,0
+MGIC.US,D,20070522,000000,1.37835,1.48382,1.37097,1.41633,47460.1937676657,0
+MGIC.US,D,20070523,000000,1.40108,1.44604,1.40108,1.42361,46839.1546741818,0
+MGIC.US,D,20070524,000000,1.43128,1.43128,1.41633,1.43128,7698.445325772601,0
+MGIC.US,D,20070525,000000,1.44604,1.44604,1.42361,1.44604,10420.446458914801,0
+MGIC.US,D,20070529,000000,1.49159,1.49159,1.44604,1.46877,26063.313314425803,0
+MGIC.US,D,20070530,000000,1.45371,1.46877,1.45371,1.46877,27081.776770515604,0
+MGIC.US,D,20070531,000000,1.46877,1.47634,1.40846,1.43886,15372.496317267602,0
+MGIC.US,D,20070601,000000,1.44604,1.46877,1.42361,1.46877,2889.7121813007,0
+MGIC.US,D,20070604,000000,1.43128,1.53665,1.40108,1.53665,111844.9733710113,0
+MGIC.US,D,20070605,000000,1.48382,1.5215,1.43128,1.46129,67162.6844192073,0
+MGIC.US,D,20070606,000000,1.43128,1.49897,1.43128,1.47634,20262.543909331504,0
+MGIC.US,D,20070607,000000,1.46129,1.48382,1.44604,1.46877,30808.011331419002,0
+MGIC.US,D,20070608,000000,1.47634,1.47634,1.45371,1.47634,34842.2243625771,0
+MGIC.US,D,20070611,000000,1.44604,1.44604,1.41633,1.41633,55454.420396554204,0
+MGIC.US,D,20070612,000000,1.40108,1.43128,1.38603,1.41633,50886.5813030736,0
+MGIC.US,D,20070613,000000,1.42361,1.42361,1.38603,1.42361,22767.028895165102,0
+MGIC.US,D,20070614,000000,1.40108,1.43128,1.40108,1.42361,7221.739376764501,0
+MGIC.US,D,20070615,000000,1.42361,1.42361,1.38603,1.3935,48067.002832821,0
+MGIC.US,D,20070618,000000,1.3935,1.41633,1.37097,1.38603,51033.9637393341,0
+MGIC.US,D,20070619,000000,1.37097,1.41633,1.37097,1.41633,1726.9155807351,0
+MGIC.US,D,20070620,000000,1.41633,1.42361,1.3935,1.41633,17010.982436246402,0
+MGIC.US,D,20070621,000000,1.38603,1.40846,1.37097,1.40846,92870.24702541811,0
+MGIC.US,D,20070622,000000,1.37097,1.41633,1.37097,1.38603,76974.28895177701,0
+MGIC.US,D,20070625,000000,1.35602,1.38603,1.34835,1.34835,48974.675354066705,0
+MGIC.US,D,20070626,000000,1.31834,1.3935,1.31834,1.3634,26639.6294617341,0
+MGIC.US,D,20070627,000000,1.33329,1.38603,1.33329,1.35602,15397.907082140102,0
+MGIC.US,D,20070628,000000,1.34077,1.40846,1.34077,1.37097,30101.592067963502,0
+MGIC.US,D,20070629,000000,1.40108,1.40108,1.3634,1.3634,6525.484419258,0
+MGIC.US,D,20070702,000000,1.34077,1.38603,1.34077,1.3634,20416.0249291614,0
+MGIC.US,D,20070703,000000,1.34835,1.3935,1.34835,1.3935,12389.272521236102,0
+MGIC.US,D,20070705,000000,1.35602,1.42361,1.34835,1.42361,58041.236260574704,0
+MGIC.US,D,20070706,000000,1.37097,1.43886,1.35602,1.42361,42496.96317276901,0
+MGIC.US,D,20070709,000000,1.40846,1.42361,1.31057,1.40846,109232.74674211831,0
+MGIC.US,D,20070710,000000,1.37097,1.40108,1.35602,1.40108,26103.9705382218,0
+MGIC.US,D,20070711,000000,1.38603,1.40846,1.30299,1.31834,44967.9059489709,0
+MGIC.US,D,20070712,000000,1.3634,1.40108,1.34835,1.38603,7207.5093484359,0
+MGIC.US,D,20070713,000000,1.37835,1.3935,1.34835,1.3935,23363.673654371403,0
+MGIC.US,D,20070716,000000,1.34835,1.38603,1.34835,1.3634,23529.351841340103,0
+MGIC.US,D,20070717,000000,1.35602,1.41633,1.34077,1.40108,67139.3065155246,0
+MGIC.US,D,20070718,000000,1.37097,1.40108,1.37097,1.40108,6337.4447592015,0
+MGIC.US,D,20070719,000000,1.42361,1.42361,1.40846,1.41633,21610.3308781689,0
+MGIC.US,D,20070720,000000,1.42361,1.42361,1.40846,1.42361,19179.028895168103,0
+MGIC.US,D,20070723,000000,1.40108,1.48382,1.40108,1.40108,56843.88101978251,0
+MGIC.US,D,20070724,000000,1.43128,1.43128,1.40108,1.42361,71412.3807364842,0
+MGIC.US,D,20070725,000000,1.42361,1.46877,1.40108,1.44604,81079.6521245781,0
+MGIC.US,D,20070726,000000,1.41633,1.43128,1.38603,1.40108,111278.821529652,0
+MGIC.US,D,20070727,000000,1.3935,1.46129,1.38603,1.40108,129366.20396589751,0
+MGIC.US,D,20070730,000000,1.38603,1.41633,1.3634,1.41633,79768.4566571571,0
+MGIC.US,D,20070731,000000,1.43886,1.48382,1.40846,1.44604,19349.7892351113,0
+MGIC.US,D,20070801,000000,1.42361,1.42361,1.37097,1.42361,24711.4606232088,0
+MGIC.US,D,20070802,000000,1.40846,1.40846,1.37097,1.38603,9946.7898016914,0
+MGIC.US,D,20070803,000000,1.38603,1.38603,1.35602,1.35602,26422.113314425504,0
+MGIC.US,D,20070806,000000,1.34077,1.35602,1.31057,1.32572,21932.539376752204,0
+MGIC.US,D,20070807,000000,1.30299,1.38603,1.30299,1.37835,13180.0555240683,0
+MGIC.US,D,20070808,000000,1.34077,1.3634,1.30299,1.33329,54692.0974503792,0
+MGIC.US,D,20070809,000000,1.33329,1.34835,1.25036,1.33329,69342.9280452678,0
+MGIC.US,D,20070810,000000,1.30299,1.33329,1.28056,1.28804,54938.073654345004,0
+MGIC.US,D,20070813,000000,1.31057,1.34835,1.27308,1.28804,23296.589235108004,0
+MGIC.US,D,20070814,000000,1.27308,1.29551,1.22015,1.2353,20894.763739359303,0
+MGIC.US,D,20070815,000000,1.22792,1.27308,1.22015,1.24288,24501.0594900645,0
+MGIC.US,D,20070816,000000,1.21297,1.25036,1.10731,1.25036,38346.877053792305,0
+MGIC.US,D,20070817,000000,1.19015,1.30299,1.19015,1.26541,24438.040793180702,0
+MGIC.US,D,20070820,000000,1.25036,1.28056,1.09216,1.19015,96486.7070820723,0
+MGIC.US,D,20070821,000000,1.12993,1.19015,1.12993,1.19015,92939.3643058713,0
+MGIC.US,D,20070822,000000,1.19015,1.22015,1.12993,1.22015,110578.50084976591,0
+MGIC.US,D,20070823,000000,1.21297,1.25036,1.12993,1.25036,29464.2900849612,0
+MGIC.US,D,20070824,000000,1.2353,1.30299,1.16014,1.2353,39713.976203932805,0
+MGIC.US,D,20070827,000000,1.22015,1.29551,1.22015,1.26541,8561.3949008427,0
+MGIC.US,D,20070828,000000,1.24288,1.29551,1.24288,1.25036,3983.3915014131003,0
+MGIC.US,D,20070829,000000,1.25036,1.29551,1.25036,1.27308,54830.3320112856,0
+MGIC.US,D,20070830,000000,1.25036,1.33329,1.25036,1.28804,69695.6294616981,0
+MGIC.US,D,20070831,000000,1.33329,1.33329,1.26541,1.31834,45137.64985831921,0
+MGIC.US,D,20070904,000000,1.30299,1.31834,1.22015,1.25036,26173.087818675,0
+MGIC.US,D,20070905,000000,1.22015,1.24288,1.2052,1.24288,5839.393767700501,0
+MGIC.US,D,20070906,000000,1.27308,1.27308,1.16014,1.19015,9760.7830028247,0
+MGIC.US,D,20070907,000000,1.19015,1.22792,1.19015,1.22015,5442.9858356895,0
+MGIC.US,D,20070910,000000,1.19015,1.22015,1.16014,1.19772,16185.640793187602,0
+MGIC.US,D,20070911,000000,1.16014,1.19772,1.12993,1.19772,52998.7240792758,0
+MGIC.US,D,20070912,000000,1.19015,1.19015,1.16014,1.16014,6058.942776198901,0
+MGIC.US,D,20070913,000000,1.15256,1.22015,1.15256,1.2052,27089.9082152748,0
+MGIC.US,D,20070914,000000,1.19015,1.19015,1.17519,1.17519,1726.9155807351,0
+MGIC.US,D,20070917,000000,1.18257,1.18257,1.16014,1.16014,7169.901416424601,0
+MGIC.US,D,20070918,000000,1.13731,1.16742,1.12993,1.13731,49581.484419222004,0
+MGIC.US,D,20070919,000000,1.16014,1.17519,1.13731,1.13731,19249.162606216203,0
+MGIC.US,D,20070920,000000,1.11478,1.14489,1.11478,1.12993,8630.5121812959,0
+MGIC.US,D,20070921,000000,1.09953,1.10731,1.0772,1.0772,39028.9019829702,0
+MGIC.US,D,20070924,000000,1.10731,1.14489,1.10731,1.12993,15131.6022662763,0
+MGIC.US,D,20070925,000000,1.12226,1.13731,1.10731,1.13731,11254.935977327701,0
+MGIC.US,D,20070926,000000,1.10731,1.13731,1.10731,1.10731,5405.377903678201,0
+MGIC.US,D,20070927,000000,1.10731,1.14489,1.09216,1.11478,10507.859490076202,0
+MGIC.US,D,20070928,000000,1.0772,1.09216,1.0471,1.09216,17920.6878186819,0
+MGIC.US,D,20071001,000000,1.06215,1.14489,1.06215,1.14489,20434.3206798696,0
+MGIC.US,D,20071002,000000,1.13731,1.16014,1.13731,1.16014,16118.5563739242,0
+MGIC.US,D,20071003,000000,1.16014,1.16014,1.12226,1.12226,13586.627762028302,0
+MGIC.US,D,20071004,000000,1.12226,1.15256,1.12226,1.15256,11415.5320113219,0
+MGIC.US,D,20071005,000000,1.16014,1.17519,1.11478,1.14489,46108.341076448705,0
+MGIC.US,D,20071008,000000,1.19015,1.34077,1.19015,1.25036,69965.9999999415,0
+MGIC.US,D,20071009,000000,1.24288,1.26541,1.24288,1.26541,15745.526345595901,0
+MGIC.US,D,20071010,000000,1.27308,1.27308,1.12993,1.19015,37520.5189801386,0
+MGIC.US,D,20071011,000000,1.15256,1.24288,1.15256,1.16014,23238.652691198702,0
+MGIC.US,D,20071012,000000,1.13731,1.19772,1.13731,1.19015,23273.211331425304,0
+MGIC.US,D,20071015,000000,1.19772,1.2052,1.17519,1.2052,8903.932011324001,0
+MGIC.US,D,20071016,000000,1.19015,1.2052,1.19015,1.19015,8432.3082152904,0
+MGIC.US,D,20071017,000000,1.17519,1.2052,1.17519,1.19015,28653.178470231003,0
+MGIC.US,D,20071018,000000,1.19015,1.22792,1.19015,1.22792,10596.288951832501,0
+MGIC.US,D,20071019,000000,1.19015,1.22015,1.19015,1.21297,12080.277620386501,0
+MGIC.US,D,20071022,000000,1.19015,1.19772,1.16014,1.18257,8098.918980163201,0
+MGIC.US,D,20071023,000000,1.17519,1.24288,1.17519,1.24288,24055.8628894983,0
+MGIC.US,D,20071024,000000,1.19015,1.22015,1.19015,1.2052,7964.750141636401,0
+MGIC.US,D,20071025,000000,1.19015,1.22015,1.18257,1.21297,11793.6441926247,0
+MGIC.US,D,20071026,000000,1.19772,1.22792,1.17519,1.17519,23581.18980168,0
+MGIC.US,D,20071029,000000,1.22792,1.2353,1.17519,1.2353,13703.517280441802,0
+MGIC.US,D,20071030,000000,1.19015,1.22015,1.17519,1.17519,16479.3892351137,0
+MGIC.US,D,20071031,000000,1.17519,1.22792,1.17519,1.19015,39627.57960336631,0
+MGIC.US,D,20071101,000000,1.19015,1.2052,1.19015,1.19772,7817.367705375901,0
+MGIC.US,D,20071102,000000,1.19772,1.25036,1.19015,1.25036,27863.4118979937,0
+MGIC.US,D,20071105,000000,1.21297,1.22015,1.17519,1.21297,11158.3750708122,0
+MGIC.US,D,20071106,000000,1.2353,1.24288,1.17519,1.19015,9456.870254949601,0
+MGIC.US,D,20071107,000000,1.19015,1.25036,1.16014,1.16742,29390.0906515335,0
+MGIC.US,D,20071108,000000,1.25036,1.25036,1.16742,1.16742,26400.768271932604,0
+MGIC.US,D,20071109,000000,1.19772,1.19772,1.12993,1.15256,30178.840793175903,0
+MGIC.US,D,20071112,000000,1.14489,1.14489,1.02437,1.09953,31202.3864022402,0
+MGIC.US,D,20071113,000000,1.09953,1.09953,1.03952,1.0772,36661.635127448106,0
+MGIC.US,D,20071114,000000,1.08478,1.13731,1.06972,1.09953,19364.019263439903,0
+MGIC.US,D,20071115,000000,1.09216,1.10731,1.06972,1.0772,11633.048158630501,0
+MGIC.US,D,20071116,000000,1.05457,1.12993,1.05457,1.12993,36103.61473084801,0
+MGIC.US,D,20071119,000000,1.09953,1.19015,1.06215,1.19015,20755.512747858003,0
+MGIC.US,D,20071120,000000,1.15256,1.19015,1.10731,1.12993,23965.4005665522,0
+MGIC.US,D,20071121,000000,1.09216,1.19015,1.0772,1.18257,27532.0555240563,0
+MGIC.US,D,20071126,000000,1.13731,1.19015,1.10731,1.19015,22966.249291765504,0
+MGIC.US,D,20071127,000000,1.16014,1.18257,1.10731,1.18257,33267.773371077004,0
+MGIC.US,D,20071128,000000,1.13731,1.17519,1.13731,1.16014,22218.1563739191,0
+MGIC.US,D,20071129,000000,1.17519,1.17519,1.16742,1.16742,2057.2555240776,0
+MGIC.US,D,20071130,000000,1.14489,1.17519,1.12226,1.17519,20251.3631727876,0
+MGIC.US,D,20071203,000000,1.17519,1.19772,1.16742,1.19015,22404.163172785804,0
+MGIC.US,D,20071204,000000,1.17519,1.18257,1.17519,1.18257,1903.7745042477002,0
+MGIC.US,D,20071205,000000,1.19015,1.19015,1.17519,1.18257,24377.054957486704,0
+MGIC.US,D,20071206,000000,1.19772,1.2052,1.06972,1.12226,52901.1467421654,0
+MGIC.US,D,20071207,000000,1.12993,1.16742,1.12993,1.16742,8231.0549575002,0
+MGIC.US,D,20071210,000000,1.16014,1.18257,1.11478,1.11478,25553.065155786004,0
+MGIC.US,D,20071211,000000,1.13731,1.19015,1.13731,1.16014,17417.554674206403,0
+MGIC.US,D,20071212,000000,1.16014,1.19015,1.12993,1.19015,20708.756940492603,0
+MGIC.US,D,20071213,000000,1.13731,1.19015,1.10731,1.19015,26058.231161451302,0
+MGIC.US,D,20071214,000000,1.16014,1.18257,1.13731,1.18257,15000.482719534202,0
+MGIC.US,D,20071217,000000,1.10731,1.10731,1.0772,1.08478,32325.542209604704,0
+MGIC.US,D,20071218,000000,1.06972,1.16742,1.06972,1.09216,3943.7507082120005,0
+MGIC.US,D,20071219,000000,1.12226,1.12993,1.0772,1.08478,7169.901416424601,0
+MGIC.US,D,20071220,000000,1.0772,1.10731,1.0772,1.0772,23886.11898015,0
+MGIC.US,D,20071221,000000,1.0772,1.13731,1.0772,1.09953,9893.935410756601,0
+MGIC.US,D,20071224,000000,1.0772,1.12226,1.0772,1.08478,9354.210764864702,0
+MGIC.US,D,20071226,000000,1.0772,1.09953,1.06972,1.08478,17595.430028313902,0
+MGIC.US,D,20071227,000000,1.05457,1.12226,1.05457,1.10731,71967.3518412996,0
+MGIC.US,D,20071228,000000,1.12993,1.18257,1.12993,1.17519,88134.696883779,0
+MGIC.US,D,20071231,000000,1.21297,1.22015,1.09953,1.12226,235306.73201113474,0
+MGIC.US,D,20080102,000000,1.12226,1.18257,1.12226,1.14489,113397.06288942361,0
+MGIC.US,D,20080103,000000,1.14489,1.19015,1.14489,1.16742,12455.340509904601,0
+MGIC.US,D,20080104,000000,1.16742,1.19015,1.15256,1.15256,36508.154107618204,0
+MGIC.US,D,20080107,000000,1.15256,1.16014,1.12993,1.15256,52275.02549570701,0
+MGIC.US,D,20080108,000000,1.15256,1.15256,1.09953,1.09953,18585.433427746502,0
+MGIC.US,D,20080109,000000,1.09953,1.12993,1.06972,1.0772,100096.05212456221,0
+MGIC.US,D,20080110,000000,1.0772,1.12226,1.06972,1.10731,4512.951841356001,0
+MGIC.US,D,20080111,000000,1.09953,1.09953,1.0772,1.08478,7634.410198293901,0
+MGIC.US,D,20080114,000000,1.08478,1.09953,1.06972,1.09216,9024.887252117102,0
+MGIC.US,D,20080115,000000,1.06972,1.09216,1.06972,1.0772,13377.243059478902,0
+MGIC.US,D,20080116,000000,1.06972,1.09216,1.06972,1.0772,17173.611331430402,0
+MGIC.US,D,20080117,000000,1.06215,1.0772,1.0471,1.05457,36758.196033963606,0
+MGIC.US,D,20080118,000000,1.06972,1.06972,1.0471,1.05457,5665.584135972601,0
+MGIC.US,D,20080122,000000,1.02437,1.02437,0.873645,0.941432,66771.3586401708,0
+MGIC.US,D,20080123,000000,0.941432,0.941432,0.911425,0.941432,21358.256090633702,0
+MGIC.US,D,20080124,000000,0.956484,0.971635,0.941432,0.964355,4282.222096313701,0
+MGIC.US,D,20080125,000000,0.979309,0.994264,0.971635,0.986885,3363.3688385241003,0
+MGIC.US,D,20080128,000000,0.941432,0.986885,0.941432,0.964355,55870.1405098683,0
+MGIC.US,D,20080129,000000,0.941432,0.979309,0.941432,0.964355,10893.086685543301,0
+MGIC.US,D,20080130,000000,0.949106,0.994264,0.941432,0.964355,33877.631728017004,0
+MGIC.US,D,20080131,000000,0.964355,0.994264,0.964355,0.994264,5043.5286118938,0
+MGIC.US,D,20080201,000000,1.00941,1.03952,0.994264,0.994264,25681.1354107434,0
+MGIC.US,D,20080204,000000,1.00204,1.02437,0.994264,0.994264,10785.345042483901,0
+MGIC.US,D,20080205,000000,0.994264,1.01679,0.949106,1.00941,88501.6283285379,0
+MGIC.US,D,20080206,000000,1.03952,1.03952,0.971635,1.01679,56574.526912134,0
+MGIC.US,D,20080207,000000,0.994264,1.03194,0.979309,1.01679,13381.3087818585,0
+MGIC.US,D,20080208,000000,0.994264,1.01679,0.994264,1.01679,10685.7348441837,0
+MGIC.US,D,20080211,000000,1.03194,1.03194,0.994264,1.02437,26398.735410742804,0
+MGIC.US,D,20080212,000000,1.01679,1.02437,1.00941,1.02437,21723.1546742028,0
+MGIC.US,D,20080213,000000,1.00941,1.06215,0.994264,1.06215,90659.5104815106,0
+MGIC.US,D,20080214,000000,1.06972,1.12993,1.03952,1.10731,24149.3745042291,0
+MGIC.US,D,20080215,000000,1.09216,1.10731,1.09216,1.09953,7831.597733704501,0
+MGIC.US,D,20080219,000000,1.06972,1.09216,1.06215,1.0772,17311.8458923368,0
+MGIC.US,D,20080220,000000,1.05457,1.0772,1.05457,1.06215,11193.9501416337,0
+MGIC.US,D,20080221,000000,1.06215,1.09216,1.03194,1.05457,5945.102549570101,0
+MGIC.US,D,20080222,000000,1.06215,1.0772,1.06215,1.06972,2917.1558073630003,0
+MGIC.US,D,20080225,000000,1.06972,1.09953,1.06972,1.09953,21613.3801699536,0
+MGIC.US,D,20080226,000000,1.09953,1.16014,1.00941,1.09953,8827.6997167065,0
+MGIC.US,D,20080227,000000,1.12993,1.13731,1.12993,1.13731,1095.7121813022002,0
+MGIC.US,D,20080228,000000,1.13731,1.13731,1.00941,1.09216,41838.31614727381,0
+MGIC.US,D,20080229,000000,1.00941,1.12993,1.00941,1.03952,17365.716713866503,0
+MGIC.US,D,20080303,000000,1.05457,1.06972,1.05457,1.05457,928.0011331437,0
+MGIC.US,D,20080304,000000,1.06972,1.06972,1.00941,1.05457,154361.24872508342,0
+MGIC.US,D,20080305,000000,1.05457,1.05457,1.03194,1.03194,33043.142209604106,0
+MGIC.US,D,20080306,000000,1.00941,1.05457,1.00941,1.03194,45104.1076486875,0
+MGIC.US,D,20080307,000000,1.03194,1.05457,1.03194,1.0471,29057.717847001204,0
+MGIC.US,D,20080310,000000,0.956484,1.0471,0.956484,1.0471,46983.4878186576,0
+MGIC.US,D,20080311,000000,1.0471,1.06215,1.03194,1.06215,28909.318980145803,0
+MGIC.US,D,20080312,000000,1.06972,1.11478,1.06972,1.09953,85143.34164298831,0
+MGIC.US,D,20080313,000000,1.06972,1.09216,1.06215,1.09216,26287.9444758987,0
+MGIC.US,D,20080314,000000,1.09953,1.10731,1.06972,1.10731,2917.1558073630003,0
+MGIC.US,D,20080317,000000,1.09216,1.12226,1.06972,1.08478,19914.9246458757,0
+MGIC.US,D,20080318,000000,1.09953,1.12993,1.09953,1.12993,91054.9019829267,0
+MGIC.US,D,20080319,000000,1.09953,1.12226,1.0772,1.12226,43592.6753540712,0
+MGIC.US,D,20080320,000000,1.09216,1.10731,1.08478,1.09953,63511.66572232651,0
+MGIC.US,D,20080324,000000,1.0772,1.12226,1.06972,1.0772,27625.567138787104,0
+MGIC.US,D,20080325,000000,1.05457,1.09953,1.05457,1.09216,53237.5852690773,0
+MGIC.US,D,20080326,000000,1.10731,1.12226,1.06972,1.10731,40381.77110478211,0
+MGIC.US,D,20080327,000000,1.06972,1.09953,1.06972,1.0772,18641.337110466,0
+MGIC.US,D,20080328,000000,1.09216,1.09216,1.06972,1.0772,11813.9728045227,0
+MGIC.US,D,20080331,000000,1.06215,1.09216,1.03952,1.06972,32803.264589207705,0
+MGIC.US,D,20080401,000000,1.05457,1.06972,1.01679,1.05457,38050.0793200815,0
+MGIC.US,D,20080402,000000,1.03952,1.06972,1.03952,1.05457,112705.89008489161,0
+MGIC.US,D,20080403,000000,1.0471,1.06215,1.03952,1.0471,17282.3694050847,0
+MGIC.US,D,20080404,000000,1.01679,1.05457,1.01679,1.02437,26155.808498561702,0
+MGIC.US,D,20080407,000000,1.02437,1.03194,1.00941,1.00941,27426.346742186703,0
+MGIC.US,D,20080408,000000,1.00941,1.03952,1.00941,1.03952,12944.2436260515,0
+MGIC.US,D,20080409,000000,1.02437,1.03194,0.986885,1.00941,12676.922379592801,0
+MGIC.US,D,20080410,000000,1.00941,1.02437,1.00941,1.02437,2739.2804532555,0
+MGIC.US,D,20080411,000000,0.979309,1.02437,0.979309,1.02437,7169.901416424601,0
+MGIC.US,D,20080414,000000,0.986885,1.00941,0.971635,0.971635,23575.091218110603,0
+MGIC.US,D,20080415,000000,0.964355,1.00941,0.964355,1.00941,5112.645892347001,0
+MGIC.US,D,20080416,000000,0.971635,0.994264,0.964355,0.994264,5275.274787531001,0
+MGIC.US,D,20080417,000000,0.971635,0.986885,0.956484,0.956484,8630.5121812959,0
+MGIC.US,D,20080418,000000,0.956484,0.964355,0.934053,0.941432,45857.2827195084,0
+MGIC.US,D,20080421,000000,0.926477,0.964355,0.926477,0.956484,5069.955807361201,0
+MGIC.US,D,20080422,000000,0.941432,0.941432,0.918902,0.941432,14203.6011331326,0
+MGIC.US,D,20080423,000000,0.918902,0.941432,0.918902,0.926477,26139.545609043304,0
+MGIC.US,D,20080424,000000,0.926477,0.949106,0.926477,0.926477,14735.194334265301,0
+MGIC.US,D,20080425,000000,0.941432,0.956484,0.941432,0.949106,6905.629461750601,0
+MGIC.US,D,20080428,000000,0.949106,0.979309,0.949106,0.971635,10535.3031161385,0
+MGIC.US,D,20080429,000000,0.956484,0.964355,0.926477,0.949106,18913.740509899202,0
+MGIC.US,D,20080430,000000,0.926477,0.941432,0.918902,0.918902,3598.1643059460002,0
+MGIC.US,D,20080501,000000,0.911425,0.979309,0.911425,0.941432,20801.252124628503,0
+MGIC.US,D,20080502,000000,0.926477,0.941432,0.926477,0.934053,1461.6271954662002,0
+MGIC.US,D,20080505,000000,0.941432,0.949106,0.926477,0.941432,17086.198300269003,0
+MGIC.US,D,20080506,000000,0.941432,1.00204,0.918902,0.979309,32121.2396600298,0
+MGIC.US,D,20080507,000000,0.964355,0.971635,0.941432,0.949106,9955.9376770455,0
+MGIC.US,D,20080508,000000,1.00204,1.00204,0.971635,0.979309,6430.9563739323,0
+MGIC.US,D,20080509,000000,0.964355,0.986885,0.964355,0.986885,1857.0186968823002,0
+MGIC.US,D,20080512,000000,1.03952,1.03952,0.971635,0.994264,5747.915014159501,0
+MGIC.US,D,20080513,000000,0.964355,0.964355,0.941432,0.941432,10961.187535401601,0
+MGIC.US,D,20080514,000000,0.941432,0.941432,0.934053,0.941432,3875.6498583537004,0
+MGIC.US,D,20080515,000000,0.941432,0.941432,0.918902,0.934053,5148.220963168501,0
+MGIC.US,D,20080516,000000,0.918902,0.934053,0.918902,0.926477,8496.343342769102,0
+MGIC.US,D,20080519,000000,0.89647,0.964355,0.89647,0.956484,8231.0549575002,0
+MGIC.US,D,20080520,000000,0.949106,0.964355,0.949106,0.964355,11395.203399423901,0
+MGIC.US,D,20080521,000000,0.964355,1.00941,0.964355,0.971635,49750.2118979754,0
+MGIC.US,D,20080522,000000,0.949106,1.00204,0.949106,0.986885,10973.384702540401,0
+MGIC.US,D,20080523,000000,0.986885,1.02437,0.986885,1.00941,20523.7665722208,0
+MGIC.US,D,20080527,000000,1.00941,1.01679,1.00204,1.01679,14407.903682707502,0
+MGIC.US,D,20080528,000000,1.02437,1.06972,1.02437,1.0471,16194.788668541702,0
+MGIC.US,D,20080529,000000,1.0471,1.06972,1.03952,1.05457,3662.1994334247,0
+MGIC.US,D,20080530,000000,1.05457,1.09216,1.05457,1.08478,18054.8566572087,0
+MGIC.US,D,20080602,000000,1.09953,1.09953,1.06972,1.09953,7236.985835688,0
+MGIC.US,D,20080603,000000,1.0772,1.09953,1.05457,1.0772,17679.7937676906,0
+MGIC.US,D,20080604,000000,1.05457,1.05457,0.994264,0.994264,12488.882719536301,0
+MGIC.US,D,20080605,000000,0.964355,1.03952,0.964355,1.03194,31876.279886658904,0
+MGIC.US,D,20080606,000000,1.03952,1.03952,0.986885,1.02437,15045.205665709802,0
+MGIC.US,D,20080609,000000,1.00941,1.03194,0.994264,0.994264,39770.89631724721,0
+MGIC.US,D,20080610,000000,0.971635,1.00941,0.971635,1.00941,2256.4759206780004,0
+MGIC.US,D,20080611,000000,0.971635,0.994264,0.964355,0.979309,3983.3915014131003,0
+MGIC.US,D,20080612,000000,0.979309,0.994264,0.979309,0.979309,8630.5121812959,0
+MGIC.US,D,20080613,000000,1.03194,1.03952,1.00204,1.03194,3184.4770538217003,0
+MGIC.US,D,20080616,000000,1.00204,1.01679,0.979309,0.994264,4944.9348441885,0
+MGIC.US,D,20080617,000000,0.979309,0.994264,0.949106,0.994264,34488.506515551904,0
+MGIC.US,D,20080618,000000,0.964355,1.09953,0.918902,0.949106,98630.35920671641,0
+MGIC.US,D,20080619,000000,0.918902,0.964355,0.918902,0.949106,8897.8334277546,0
+MGIC.US,D,20080620,000000,0.911425,0.956484,0.89647,0.934053,27215.945609042403,0
+MGIC.US,D,20080623,000000,0.918902,0.941432,0.904046,0.941432,13641.515014152901,0
+MGIC.US,D,20080624,000000,0.911425,0.918902,0.904046,0.904046,27556.4498583339,0
+MGIC.US,D,20080625,000000,0.911425,0.918902,0.904046,0.904046,5175.664589230801,0
+MGIC.US,D,20080626,000000,0.904046,0.904046,0.888993,0.888993,21904.079320095003,0
+MGIC.US,D,20080627,000000,0.89647,0.904046,0.888993,0.888993,9690.6492917766,0
+MGIC.US,D,20080630,000000,0.858593,0.949106,0.858593,0.949106,13800.078186957302,0
+MGIC.US,D,20080701,000000,0.926477,0.941432,0.881123,0.918902,16480.4056657086,0
+MGIC.US,D,20080702,000000,0.89647,0.911425,0.881123,0.911425,12475.6691218026,0
+MGIC.US,D,20080703,000000,0.911425,0.918902,0.858593,0.918902,6978.8124645834005,0
+MGIC.US,D,20080707,000000,0.904046,0.941432,0.783329,0.790905,79410.67308775231,0
+MGIC.US,D,20080708,000000,0.828684,0.828684,0.79848,0.806056,38946.5711047833,0
+MGIC.US,D,20080709,000000,0.828684,0.828684,0.79848,0.79848,20358.0883852521,0
+MGIC.US,D,20080710,000000,0.79848,0.79848,0.715543,0.768474,15002.515580724,0
+MGIC.US,D,20080711,000000,0.715543,0.738171,0.685438,0.730596,82479.2770537554,0
+MGIC.US,D,20080714,000000,0.670582,0.715543,0.66281,0.715543,22449.902549556304,0
+MGIC.US,D,20080715,000000,0.700589,0.730596,0.685438,0.730596,29166.475920655503,0
+MGIC.US,D,20080716,000000,0.715543,0.753224,0.715543,0.745747,1037.7756373929,0
+MGIC.US,D,20080717,000000,0.768474,0.790905,0.715543,0.783329,21736.368271936502,0
+MGIC.US,D,20080718,000000,0.79848,0.81373,0.783329,0.81373,13380.2923512636,0
+MGIC.US,D,20080721,000000,0.821207,0.828684,0.821207,0.828684,4241.564872517701,0
+MGIC.US,D,20080722,000000,0.828684,0.881123,0.828684,0.881123,13029.623796023101,0
+MGIC.US,D,20080723,000000,0.888993,1.00204,0.888993,0.956484,15305.411898004202,0
+MGIC.US,D,20080724,000000,0.964355,0.979309,0.934053,0.971635,6844.643626056601,0
+MGIC.US,D,20080725,000000,0.971635,1.03952,0.904046,0.986885,7964.750141636401,0
+MGIC.US,D,20080728,000000,0.949106,0.971635,0.934053,0.949106,4447.900283282401,0
+MGIC.US,D,20080729,000000,0.926477,0.934053,0.918902,0.934053,14600.009065143602,0
+MGIC.US,D,20080730,000000,0.918902,0.918902,0.911425,0.918902,13220.712747864301,0
+MGIC.US,D,20080731,000000,0.911425,0.934053,0.911425,0.934053,26814.455524056903,0
+MGIC.US,D,20080801,000000,0.934053,0.941432,0.934053,0.941432,663.7291784697001,0
+MGIC.US,D,20080804,000000,0.918902,0.979309,0.918902,0.956484,10465.1694050904,0
+MGIC.US,D,20080805,000000,0.979309,0.994264,0.911425,0.979309,32310.2957506812,0
+MGIC.US,D,20080806,000000,0.971635,1.03952,0.971635,1.03194,28278.115580712903,0
+MGIC.US,D,20080807,000000,1.02437,1.27308,1.02437,1.18257,118316.5869687396,0
+MGIC.US,D,20080808,000000,1.19015,1.19015,1.01679,1.16014,76097.1093483783,0
+MGIC.US,D,20080811,000000,1.13731,1.19015,1.13731,1.19015,44506.446458886305,0
+MGIC.US,D,20080812,000000,1.19015,1.24288,1.12993,1.24288,26832.7512747651,0
+MGIC.US,D,20080813,000000,1.25036,1.25036,1.09216,1.19015,57958.905382387806,0
+MGIC.US,D,20080814,000000,1.16014,1.2353,1.14489,1.22015,13127.201133133502,0
+MGIC.US,D,20080815,000000,1.16742,1.21297,1.0772,1.19015,29152.245892326904,0
+MGIC.US,D,20080818,000000,1.22015,1.25036,1.10731,1.24288,14196.486118968302,0
+MGIC.US,D,20080819,000000,1.19015,1.2353,1.16014,1.19015,44385.4912180932,0
+MGIC.US,D,20080820,000000,1.24288,1.25036,1.17519,1.24288,12810.074787524702,0
+MGIC.US,D,20080821,000000,1.25036,1.26541,1.22792,1.22792,8365.223796027001,0
+MGIC.US,D,20080822,000000,1.22792,1.25036,1.22792,1.25036,7330.4974504188,0
+MGIC.US,D,20080825,000000,1.27308,1.27308,1.19772,1.19772,5309.8334277576005,0
+MGIC.US,D,20080826,000000,1.17519,1.30299,1.17519,1.30299,28545.4368271716,0
+MGIC.US,D,20080827,000000,1.26541,1.38603,1.24288,1.35602,59849.46628890181,0
+MGIC.US,D,20080828,000000,1.38603,1.41633,1.34835,1.37097,61793.8980169455,0
+MGIC.US,D,20080829,000000,1.40846,1.40846,1.3634,1.3935,37545.929745011104,0
+MGIC.US,D,20080902,000000,1.38603,1.38603,1.22015,1.33329,64665.314447538,0
+MGIC.US,D,20080903,000000,1.3634,1.3634,1.25793,1.33329,29039.422096293,0
+MGIC.US,D,20080904,000000,1.29551,1.3634,1.26541,1.34077,20377.400566555203,0
+MGIC.US,D,20080905,000000,1.29551,1.33329,1.28804,1.33329,18717.5694050835,0
+MGIC.US,D,20080908,000000,1.33329,1.3634,1.31834,1.33329,108914.6039659146,0
+MGIC.US,D,20080909,000000,1.30299,1.35602,1.30299,1.33329,77510.9643058842,0
+MGIC.US,D,20080910,000000,1.35602,1.35602,1.28804,1.33329,133320.1189800585,0
+MGIC.US,D,20080911,000000,1.3634,1.38603,1.31834,1.34077,76812.67648718791,0
+MGIC.US,D,20080912,000000,1.30299,1.38603,1.28056,1.33329,125167.32917836562,0
+MGIC.US,D,20080915,000000,1.34835,1.40108,1.31834,1.3634,281312.41359749855,0
+MGIC.US,D,20080916,000000,1.28804,1.31057,0.753224,1.2353,43388.372804496306,0
+MGIC.US,D,20080917,000000,1.2353,1.25036,1.16014,1.19015,22368.588101964302,0
+MGIC.US,D,20080918,000000,1.25036,1.25793,1.16014,1.19015,24261.181869668104,0
+MGIC.US,D,20080919,000000,1.19015,1.37835,1.16014,1.28056,312391.81189775583,0
+MGIC.US,D,20080922,000000,1.19015,1.22015,1.17519,1.17519,25036.718413576804,0
+MGIC.US,D,20080923,000000,1.16014,1.17519,1.10731,1.16742,31588.630028302203,0
+MGIC.US,D,20080924,000000,1.22792,1.25036,1.16742,1.19015,11230.5416430501,0
+MGIC.US,D,20080925,000000,1.25036,1.25793,1.19015,1.22015,8897.8334277546,0
+MGIC.US,D,20080926,000000,1.19015,1.19015,1.16742,1.18257,8293.057223789101,0
+MGIC.US,D,20080929,000000,1.19015,1.22792,1.13731,1.13731,6374.036260617901,0
+MGIC.US,D,20080930,000000,1.16014,1.17519,1.16014,1.17519,266.3048158638,0
+MGIC.US,D,20081001,000000,1.22015,1.22015,1.12993,1.12993,17008.949575056602,0
+MGIC.US,D,20081002,000000,1.12993,1.16014,1.0772,1.09953,17920.6878186819,0
+MGIC.US,D,20081003,000000,1.11478,1.15256,1.09953,1.09953,40757.85042489511,0
+MGIC.US,D,20081006,000000,1.0772,1.0772,0.768474,1.00204,48929.952407891105,0
+MGIC.US,D,20081007,000000,1.19015,1.19015,1.00941,1.00941,17343.355240778703,0
+MGIC.US,D,20081008,000000,0.888993,1.02437,0.851312,0.986885,55914.8634560439,0
+MGIC.US,D,20081009,000000,0.964355,0.986885,0.851312,0.986885,56146.6096316811,0
+MGIC.US,D,20081010,000000,0.858593,1.12993,0.821207,0.994264,219296.93371086483,0
+MGIC.US,D,20081013,000000,0.964355,1.10731,0.881123,1.00941,70230.27195461551,0
+MGIC.US,D,20081014,000000,1.06972,1.12226,0.941432,1.00204,15212.9167138683,0
+MGIC.US,D,20081015,000000,0.964355,0.979309,0.964355,0.979309,12080.277620386501,0
+MGIC.US,D,20081016,000000,1.03194,1.06215,0.979309,1.00941,67541.813031105,0
+MGIC.US,D,20081017,000000,0.994264,1.06215,0.986885,1.03194,31775.653257763803,0
+MGIC.US,D,20081020,000000,1.12226,1.12226,1.03952,1.05457,8897.8334277546,0
+MGIC.US,D,20081021,000000,1.02437,1.06215,1.00941,1.00941,5594.433994329601,0
+MGIC.US,D,20081022,000000,1.00941,1.03194,1.00941,1.03194,663.7291784697001,0
+MGIC.US,D,20081023,000000,1.01679,1.09216,1.00204,1.08478,27698.7501416199,0
+MGIC.US,D,20081024,000000,1.08478,1.09953,0.986885,1.09953,15446.695750695302,0
+MGIC.US,D,20081027,000000,1.05457,1.05457,0.941432,0.949106,18767.3745042336,0
+MGIC.US,D,20081028,000000,0.949106,0.949106,0.911425,0.911425,9025.903682712002,0
+MGIC.US,D,20081029,000000,0.904046,0.964355,0.881123,0.964355,22170.3841359588,0
+MGIC.US,D,20081030,000000,0.979309,1.0471,0.971635,0.971635,17523.263456076,0
+MGIC.US,D,20081031,000000,1.0471,1.0471,0.926477,0.971635,25422.9620396388,0
+MGIC.US,D,20081103,000000,0.956484,1.05457,0.956484,0.994264,8721.9909348369,0
+MGIC.US,D,20081104,000000,0.994264,1.09953,0.994264,1.0772,13777.7167138695,0
+MGIC.US,D,20081105,000000,1.11478,1.12993,1.0772,1.0772,24717.5592067782,0
+MGIC.US,D,20081106,000000,1.12226,1.12226,1.02437,1.0471,22638.958640207704,0
+MGIC.US,D,20081107,000000,1.03952,1.12993,1.03952,1.12993,20377.400566555203,0
+MGIC.US,D,20081110,000000,1.06972,1.16014,1.05457,1.09216,31924.052124619204,0
+MGIC.US,D,20081111,000000,1.06215,1.06972,1.00941,1.06215,4726.402266285,0
+MGIC.US,D,20081112,000000,1.00941,1.06972,1.00941,1.00941,11950.174504239301,0
+MGIC.US,D,20081113,000000,1.00941,1.03194,0.956484,0.964355,27215.945609042403,0
+MGIC.US,D,20081114,000000,0.956484,0.986885,0.949106,0.949106,8225.972804525702,0
+MGIC.US,D,20081117,000000,0.904046,0.934053,0.904046,0.918902,3954.9314447559004,0
+MGIC.US,D,20081118,000000,0.904046,0.918902,0.851312,0.851312,2310.3467422077,0
+MGIC.US,D,20081119,000000,0.828684,0.828684,0.692915,0.692915,19985.0583569238,0
+MGIC.US,D,20081120,000000,0.745747,0.760701,0.647757,0.760701,31021.461756348002,0
+MGIC.US,D,20081121,000000,0.971635,0.971635,0.64028,0.760701,23325.0492917652,0
+MGIC.US,D,20081124,000000,0.753224,0.828684,0.685438,0.828684,3349.1388101955004,0
+MGIC.US,D,20081125,000000,0.873645,0.941432,0.745747,0.881123,8295.090084978901,0
+MGIC.US,D,20081126,000000,0.858593,0.873645,0.79848,0.828684,2391.6611897997004,0
+MGIC.US,D,20081128,000000,0.81373,0.858593,0.81373,0.858593,2198.5393767687,0
+MGIC.US,D,20081201,000000,0.790905,0.790905,0.745747,0.753224,2275.7881019811,0
+MGIC.US,D,20081202,000000,0.753224,0.775852,0.723217,0.745747,4136.872521243,0
+MGIC.US,D,20081203,000000,0.753224,0.760701,0.715543,0.753224,9657.107082144901,0
+MGIC.US,D,20081204,000000,0.730596,0.79848,0.715543,0.715543,12741.973937666402,0
+MGIC.US,D,20081205,000000,0.715543,0.715543,0.715543,0.715543,4862.6039660016,0
+MGIC.US,D,20081208,000000,0.745747,0.821207,0.692915,0.715543,4791.4538243586,0
+MGIC.US,D,20081209,000000,0.753224,0.775852,0.707869,0.715543,13501.247592056701,0
+MGIC.US,D,20081210,000000,0.700589,0.745747,0.655431,0.715543,22352.325212445903,0
+MGIC.US,D,20081211,000000,0.715543,0.775852,0.655431,0.775852,7302.0373937616005,0
+MGIC.US,D,20081212,000000,0.677764,0.738171,0.655431,0.738171,28076.8623229227,0
+MGIC.US,D,20081215,000000,0.685438,0.753224,0.685438,0.753224,7036.7490084927,0
+MGIC.US,D,20081216,000000,0.700589,0.723217,0.655431,0.685438,43244.039660020506,0
+MGIC.US,D,20081217,000000,0.655431,0.745747,0.64028,0.64028,33552.373937649005,0
+MGIC.US,D,20081218,000000,0.655431,0.715543,0.64028,0.715543,27485.2997166909,0
+MGIC.US,D,20081219,000000,0.715543,0.715543,0.66281,0.685438,51766.81019825701,0
+MGIC.US,D,20081222,000000,0.677764,0.715543,0.655431,0.655431,10161.256657215301,0
+MGIC.US,D,20081223,000000,0.685438,0.685438,0.632606,0.685438,27910.1677053591,0
+MGIC.US,D,20081224,000000,0.610174,0.685438,0.610174,0.66281,41131.89688381831,0
+MGIC.US,D,20081226,000000,0.557441,0.655431,0.557441,0.647757,89928.6968837775,0
+MGIC.US,D,20081229,000000,0.670582,0.715543,0.66281,0.685438,44006.36260619551,0
+MGIC.US,D,20081230,000000,0.655431,0.753224,0.655431,0.700589,41752.9359773022,0
+MGIC.US,D,20081231,000000,0.723217,0.888993,0.685438,0.760701,68846.9099149566,0
+MGIC.US,D,20090102,000000,0.738171,0.888993,0.738171,0.86607,8189.3813031093005,0
+MGIC.US,D,20090106,000000,0.745747,0.881123,0.738171,0.851312,16188.6900849723,0
+MGIC.US,D,20090107,000000,0.768474,0.851312,0.625326,0.685438,24770.413597713003,0
+MGIC.US,D,20090108,000000,0.715543,0.715543,0.685438,0.700589,18183.943342761002,0
+MGIC.US,D,20090109,000000,0.730596,0.753224,0.715543,0.723217,38616.2311614408,0
+MGIC.US,D,20090112,000000,0.971635,0.971635,0.768474,0.843737,83025.10028321671,0
+MGIC.US,D,20090113,000000,0.79848,0.821207,0.79848,0.821207,1922.0702549559003,0
+MGIC.US,D,20090114,000000,0.806056,0.806056,0.730596,0.760701,5255.9626062279,0
+MGIC.US,D,20090115,000000,0.775852,0.775852,0.745747,0.745747,2456.7127478733,0
+MGIC.US,D,20090116,000000,0.745747,0.745747,0.715543,0.715543,28544.4203965767,0
+MGIC.US,D,20090120,000000,0.715543,0.738171,0.625326,0.632606,51128.491784659804,0
+MGIC.US,D,20090121,000000,0.625326,0.715543,0.61775,0.715543,10144.9937676969,0
+MGIC.US,D,20090122,000000,0.715543,0.715543,0.655431,0.715543,10219.1932011246,0
+MGIC.US,D,20090123,000000,0.685438,0.707869,0.685438,0.707869,3650.0022662859005,0
+MGIC.US,D,20090126,000000,0.715543,0.715543,0.707869,0.707869,26418.047592045903,0
+MGIC.US,D,20090127,000000,0.692915,0.700589,0.692915,0.700589,12961.522946164801,0
+MGIC.US,D,20090128,000000,0.692915,0.707869,0.685438,0.692915,20951.6838526737,0
+MGIC.US,D,20090129,000000,0.692915,0.760701,0.692915,0.692915,3358.2866855496004,0
+MGIC.US,D,20090130,000000,0.745747,0.745747,0.745747,0.745747,9556.4804532498,0
+MGIC.US,D,20090202,000000,0.745747,0.745747,0.700589,0.730596,1857.0186968823002,0
+MGIC.US,D,20090203,000000,0.700589,0.730596,0.685438,0.685438,14931.365439081,0
+MGIC.US,D,20090204,000000,0.685438,0.700589,0.685438,0.685438,39625.546742176506,0
+MGIC.US,D,20090205,000000,0.685438,0.700589,0.66281,0.685438,22368.588101964302,0
+MGIC.US,D,20090206,000000,0.723217,0.753224,0.677764,0.753224,50769.691784660106,0
+MGIC.US,D,20090209,000000,0.745747,0.836161,0.745747,0.828684,30734.8283285862,0
+MGIC.US,D,20090210,000000,0.81373,0.821207,0.79848,0.79848,19026.5643059331,0
+MGIC.US,D,20090211,000000,0.79848,0.79848,0.79848,0.79848,7302.0373937616005,0
+MGIC.US,D,20090212,000000,0.775852,0.828684,0.775852,0.828684,3322.7116147281004,0
+MGIC.US,D,20090213,000000,0.828684,0.828684,0.81373,0.821207,4379.7994334241,0
+MGIC.US,D,20090217,000000,0.775852,0.858593,0.775852,0.828684,15000.482719534202,0
+MGIC.US,D,20090218,000000,0.828684,0.828684,0.79848,0.828684,33085.832294589905,0
+MGIC.US,D,20090219,000000,0.858593,0.858593,0.768474,0.775852,31027.560339917403,0
+MGIC.US,D,20090220,000000,0.79848,0.806056,0.745747,0.768474,27612.353541053402,0
+MGIC.US,D,20090223,000000,0.745747,0.768474,0.715543,0.715543,10130.763739368302,0
+MGIC.US,D,20090224,000000,0.715543,0.745747,0.715543,0.745747,32117.173937650205,0
+MGIC.US,D,20090225,000000,0.783329,0.783329,0.715543,0.745747,2603.0787535389004,0
+MGIC.US,D,20090226,000000,0.715543,0.715543,0.707869,0.707869,8365.223796027001,0
+MGIC.US,D,20090227,000000,0.692915,0.692915,0.66281,0.677764,27754.653824339402,0
+MGIC.US,D,20090302,000000,0.647757,0.647757,0.64028,0.647757,40100.21982999481,0
+MGIC.US,D,20090303,000000,0.64028,0.670582,0.610174,0.610174,33802.4158639944,0
+MGIC.US,D,20090304,000000,0.595122,0.632606,0.595122,0.602501,13851.916147297201,0
+MGIC.US,D,20090305,000000,0.655431,0.745747,0.602501,0.610174,14466.856657211702,0
+MGIC.US,D,20090306,000000,0.66281,0.66281,0.595122,0.61775,14867.330311602302,0
+MGIC.US,D,20090309,000000,0.602501,0.61775,0.579971,0.587448,42382.1065155453,0
+MGIC.US,D,20090310,000000,0.602501,0.610174,0.579971,0.610174,68547.0628894611,0
+MGIC.US,D,20090311,000000,0.595122,0.610174,0.595122,0.595122,31139.367705356402,0
+MGIC.US,D,20090312,000000,0.595122,0.61775,0.595122,0.610174,67056.9756373377,0
+MGIC.US,D,20090313,000000,0.610174,0.625326,0.595122,0.61775,51077.6702549148,0
+MGIC.US,D,20090316,000000,0.625326,0.655431,0.625326,0.655431,62926.2016996641,0
+MGIC.US,D,20090317,000000,0.685438,0.692915,0.655431,0.655431,33841.040226600606,0
+MGIC.US,D,20090318,000000,0.670582,0.692915,0.632606,0.66281,24558.996033973803,0
+MGIC.US,D,20090319,000000,0.632606,0.715543,0.625326,0.655431,91665.77677046161,0
+MGIC.US,D,20090320,000000,0.647757,0.66281,0.64028,0.655431,7964.750141636401,0
+MGIC.US,D,20090323,000000,0.66281,0.692915,0.66281,0.685438,32954.7127478478,0
+MGIC.US,D,20090324,000000,0.655431,0.685438,0.655431,0.685438,11564.947308772202,0
+MGIC.US,D,20090325,000000,0.707869,0.707869,0.647757,0.685438,16070.784135963902,0
+MGIC.US,D,20090326,000000,0.692915,0.692915,0.655431,0.685438,26025.705382414504,0
+MGIC.US,D,20090327,000000,0.685438,0.685438,0.66281,0.677764,9850.2288951759,0
+MGIC.US,D,20090330,000000,0.677764,0.677764,0.632606,0.655431,37310.117846994304,0
+MGIC.US,D,20090331,000000,0.655431,0.685438,0.64028,0.685438,79393.393767639,0
+MGIC.US,D,20090401,000000,0.677764,0.700589,0.677764,0.700589,29588.294617539003,0
+MGIC.US,D,20090402,000000,0.715543,0.768474,0.715543,0.730596,38599.9682719224,0
+MGIC.US,D,20090403,000000,0.730596,0.745747,0.723217,0.745747,12399.436827185102,0
+MGIC.US,D,20090406,000000,0.768474,0.790905,0.753224,0.790905,26862.227762017203,0
+MGIC.US,D,20090407,000000,0.79848,0.828684,0.790905,0.790905,38124.27875350921,0
+MGIC.US,D,20090408,000000,0.821207,0.828684,0.79848,0.806056,2521.7643059469,0
+MGIC.US,D,20090409,000000,0.828684,0.836161,0.775852,0.783329,21679.4481586221,0
+MGIC.US,D,20090413,000000,0.768474,0.821207,0.745747,0.753224,15457.876487239202,0
+MGIC.US,D,20090414,000000,0.715543,0.806056,0.715543,0.753224,18758.226628879504,0
+MGIC.US,D,20090415,000000,0.775852,0.806056,0.745747,0.775852,11424.679886676002,0
+MGIC.US,D,20090416,000000,0.790905,0.806056,0.783329,0.790905,25773.6305948793,0
+MGIC.US,D,20090417,000000,0.79848,0.828684,0.775852,0.806056,32650.799999972704,0
+MGIC.US,D,20090420,000000,0.806056,0.806056,0.730596,0.806056,15614.4067988538,0
+MGIC.US,D,20090421,000000,0.745747,0.888993,0.715543,0.768474,44140.531444722306,0
+MGIC.US,D,20090422,000000,0.745747,0.775852,0.715543,0.715543,14913.069688372801,0
+MGIC.US,D,20090423,000000,0.700589,0.738171,0.700589,0.723217,17654.3830028181,0
+MGIC.US,D,20090424,000000,0.715543,0.775852,0.715543,0.738171,55936.208498536806,0
+MGIC.US,D,20090427,000000,0.715543,0.828684,0.715543,0.806056,60644.31501411361,0
+MGIC.US,D,20090428,000000,0.79848,0.79848,0.723217,0.723217,11642.196033984601,0
+MGIC.US,D,20090429,000000,0.760701,0.79848,0.738171,0.79848,7579.522946169301,0
+MGIC.US,D,20090430,000000,0.828684,0.828684,0.768474,0.768474,13707.5830028214,0
+MGIC.US,D,20090501,000000,0.760701,0.843737,0.760701,0.828684,38085.654390903,0
+MGIC.US,D,20090504,000000,0.86607,0.86607,0.79848,0.858593,15789.2328611766,0
+MGIC.US,D,20090505,000000,0.806056,0.828684,0.783329,0.81373,41816.9711047809,0
+MGIC.US,D,20090506,000000,0.79848,0.858593,0.768474,0.783329,76115.4050990865,0
+MGIC.US,D,20090507,000000,0.775852,0.79848,0.760701,0.79848,26065.346175615603,0
+MGIC.US,D,20090508,000000,0.790905,0.79848,0.775852,0.790905,21588.985835676,0
+MGIC.US,D,20090511,000000,0.768474,0.79848,0.753224,0.783329,70868.59036821271,0
+MGIC.US,D,20090512,000000,0.783329,0.806056,0.768474,0.79848,40212.0271954338,0
+MGIC.US,D,20090513,000000,0.775852,0.790905,0.760701,0.790905,34584.050991472504,0
+MGIC.US,D,20090514,000000,0.768474,0.79848,0.768474,0.783329,21846.1427761857,0
+MGIC.US,D,20090515,000000,0.775852,0.783329,0.775852,0.783329,798.9144475914001,0
+MGIC.US,D,20090518,000000,0.768474,0.783329,0.760701,0.760701,6464.498583564001,0
+MGIC.US,D,20090519,000000,0.768474,0.836161,0.768474,0.821207,30831.389235101702,0
+MGIC.US,D,20090520,000000,0.828684,0.858593,0.821207,0.851312,31328.423796007803,0
+MGIC.US,D,20090521,000000,0.828684,0.851312,0.828684,0.843737,16252.725212451001,0
+MGIC.US,D,20090522,000000,0.828684,0.828684,0.81373,0.81373,47861.68385265121,0
+MGIC.US,D,20090526,000000,0.828684,0.828684,0.806056,0.828684,16908.3229461615,0
+MGIC.US,D,20090527,000000,0.806056,0.851312,0.806056,0.843737,6836.5121812974,0
+MGIC.US,D,20090528,000000,0.843737,0.851312,0.828684,0.843737,12308.974504239,0
+MGIC.US,D,20090529,000000,0.828684,0.843737,0.828684,0.828684,7186.164305943001,0
+MGIC.US,D,20090601,000000,0.821207,0.828684,0.79848,0.81373,33628.6062322665,0
+MGIC.US,D,20090602,000000,0.81373,0.821207,0.760701,0.760701,61406.63796028861,0
+MGIC.US,D,20090603,000000,0.768474,0.828684,0.768474,0.783329,28489.533144452103,0
+MGIC.US,D,20090604,000000,0.775852,0.806056,0.768474,0.806056,15997.601133131102,0
+MGIC.US,D,20090605,000000,0.79848,0.836161,0.783329,0.79848,20861.2215297276,0
+MGIC.US,D,20090608,000000,0.790905,0.79848,0.775852,0.79848,24823.267988647804,0
+MGIC.US,D,20090609,000000,0.79848,0.821207,0.768474,0.821207,54059.877620351406,0
+MGIC.US,D,20090610,000000,0.806056,0.806056,0.783329,0.783329,11682.853257780602,0
+MGIC.US,D,20090611,000000,0.79848,0.821207,0.79848,0.81373,15988.453257777002,0
+MGIC.US,D,20090612,000000,0.81373,0.851312,0.81373,0.828684,20204.607365422202,0
+MGIC.US,D,20090615,000000,0.843737,0.858593,0.81373,0.828684,30220.514447566802,0
+MGIC.US,D,20090616,000000,0.858593,0.858593,0.81373,0.851312,8993.3779036752,0
+MGIC.US,D,20090617,000000,0.858593,0.858593,0.81373,0.821207,11631.015297440701,0
+MGIC.US,D,20090618,000000,0.858593,0.858593,0.821207,0.858593,4546.494050987701,0
+MGIC.US,D,20090619,000000,0.81373,0.828684,0.81373,0.81373,34649.1025495461,0
+MGIC.US,D,20090622,000000,0.81373,0.828684,0.81373,0.81373,28461.073087794903,0
+MGIC.US,D,20090623,000000,0.828684,0.851312,0.821207,0.828684,5147.204532573601,0
+MGIC.US,D,20090624,000000,0.81373,0.828684,0.81373,0.821207,4313.7314447556,0
+MGIC.US,D,20090625,000000,0.81373,0.821207,0.81373,0.821207,25820.3864022447,0
+MGIC.US,D,20090626,000000,0.806056,0.821207,0.79848,0.821207,2164.9971671370004,0
+MGIC.US,D,20090629,000000,0.821207,0.843737,0.821207,0.843737,14045.037960328202,0
+MGIC.US,D,20090630,000000,0.851312,0.851312,0.851312,0.851312,7779.759773364601,0
+MGIC.US,D,20090701,000000,0.828684,0.851312,0.821207,0.843737,24817.169405078403,0
+MGIC.US,D,20090702,000000,0.806056,0.81373,0.768474,0.79848,49050.9076486842,0
+MGIC.US,D,20090706,000000,0.790905,0.790905,0.745747,0.760701,21685.546742191502,0
+MGIC.US,D,20090707,000000,0.768474,0.768474,0.745747,0.745747,16753.825495736703,0
+MGIC.US,D,20090708,000000,0.753224,0.760701,0.723217,0.738171,18048.758073639303,0
+MGIC.US,D,20090709,000000,0.738171,0.806056,0.730596,0.753224,3401.9932011303003,0
+MGIC.US,D,20090710,000000,0.760701,0.768474,0.760701,0.768474,4478.3932011294,0
+MGIC.US,D,20090713,000000,0.723217,0.768474,0.723217,0.753224,13581.545609053801,0
+MGIC.US,D,20090714,000000,0.79848,0.79848,0.745747,0.79848,7921.043626055701,0
+MGIC.US,D,20090715,000000,0.775852,0.86607,0.775852,0.86607,52713.1070821089,0
+MGIC.US,D,20090716,000000,0.86607,0.89647,0.86607,0.881123,39448.6878186639,0
+MGIC.US,D,20090717,000000,0.89647,0.89647,0.858593,0.881123,21773.9762039478,0
+MGIC.US,D,20090720,000000,0.888993,0.911425,0.873645,0.89647,38097.8515580418,0
+MGIC.US,D,20090721,000000,0.926477,0.941432,0.918902,0.934053,28762.952974480202,0
+MGIC.US,D,20090722,000000,0.956484,1.00941,0.941432,0.994264,72998.0124645282,0
+MGIC.US,D,20090723,000000,1.05457,1.13731,1.03952,1.09953,108272.2198299378,0
+MGIC.US,D,20090724,000000,1.09953,1.10731,1.06972,1.06972,40052.44759203451,0
+MGIC.US,D,20090727,000000,1.15256,1.15256,1.0772,1.0772,22321.832294598902,0
+MGIC.US,D,20090728,000000,1.12226,1.13731,1.06972,1.10731,39233.2045325451,0
+MGIC.US,D,20090729,000000,1.0772,1.12993,1.0772,1.09216,7139.408498577601,0
+MGIC.US,D,20090730,000000,1.09216,1.09216,0.904046,0.986885,109457.37790359122,0
+MGIC.US,D,20090731,000000,1.00204,1.0772,1.00204,1.05457,50441.38470250741,0
+MGIC.US,D,20090803,000000,1.0471,1.0772,1.03952,1.06972,28511.894617539903,0
+MGIC.US,D,20090804,000000,1.03952,1.0772,0.964355,1.00204,39575.741643026406,0
+MGIC.US,D,20090805,000000,1.00204,1.05457,0.986885,0.994264,4163.2997167104,0
+MGIC.US,D,20090806,000000,0.994264,1.00941,0.994264,1.00941,7474.830594894601,0
+MGIC.US,D,20090807,000000,1.00941,1.09216,0.979309,1.0772,59187.76997162191,0
+MGIC.US,D,20090810,000000,1.08478,1.10731,1.0471,1.0772,55160.6719546281,0
+MGIC.US,D,20090811,000000,1.0772,1.10731,1.06215,1.10731,29806.827195442504,0
+MGIC.US,D,20090812,000000,1.0772,1.0772,1.00941,1.0471,22810.7354107458,0
+MGIC.US,D,20090813,000000,1.06972,1.0772,1.02437,1.0772,33087.865155779706,0
+MGIC.US,D,20090814,000000,1.09216,1.12993,1.06972,1.0772,17839.373371089903,0
+MGIC.US,D,20090817,000000,1.06972,1.12226,1.03194,1.05457,38762.5971671064,0
+MGIC.US,D,20090818,000000,1.0772,1.0772,1.03952,1.03952,6172.7830028277,0
+MGIC.US,D,20090819,000000,1.03194,1.03194,1.00941,1.00941,3029.9796033969,0
+MGIC.US,D,20090820,000000,1.02437,1.09953,1.02437,1.06972,15033.008498571002,0
+MGIC.US,D,20090821,000000,1.05457,1.06972,1.00941,1.03194,18169.713314432403,0
+MGIC.US,D,20090824,000000,1.02437,1.0772,1.02437,1.06215,21844.1099149959,0
+MGIC.US,D,20090825,000000,1.0772,1.0772,1.02437,1.03194,7934.257223789401,0
+MGIC.US,D,20090826,000000,1.03194,1.06215,1.03194,1.03194,14828.705948996101,0
+MGIC.US,D,20090827,000000,1.03194,1.03194,1.02437,1.02437,1592.7467422083002,0
+MGIC.US,D,20090828,000000,1.01679,1.05457,1.00941,1.01679,2256.4759206780004,0
+MGIC.US,D,20090831,000000,1.00941,1.00941,0.949106,0.964355,74427.11388095761,0
+MGIC.US,D,20090901,000000,1.0772,1.0772,0.971635,1.05457,28928.631161448902,0
+MGIC.US,D,20090902,000000,1.03952,1.03952,1.00204,1.02437,7083.5048158581,0
+MGIC.US,D,20090903,000000,1.06215,1.06215,1.05457,1.05457,6335.411898011701,0
+MGIC.US,D,20090904,000000,1.05457,1.05457,1.02437,1.02437,2125.3563739359,0
+MGIC.US,D,20090908,000000,1.00941,1.02437,1.00941,1.01679,17737.730311599902,0
+MGIC.US,D,20090909,000000,1.01679,1.03952,1.00941,1.02437,6717.589801694101,0
+MGIC.US,D,20090910,000000,1.00941,1.05457,1.00941,1.02437,26480.0498583348,0
+MGIC.US,D,20090911,000000,1.03194,1.06972,1.03194,1.03952,40498.6606231956,0
+MGIC.US,D,20090914,000000,1.05457,1.05457,1.02437,1.03194,25083.474220942204,0
+MGIC.US,D,20090915,000000,1.05457,1.0772,1.0471,1.06215,11017.0912181211,0
+MGIC.US,D,20090916,000000,1.03952,1.06972,1.00941,1.03952,59273.150141593505,0
+MGIC.US,D,20090917,000000,1.03952,1.03952,1.01679,1.03194,22589.153541057603,0
+MGIC.US,D,20090918,000000,1.03952,1.03952,1.02437,1.02437,11112.6356940417,0
+MGIC.US,D,20090921,000000,1.02437,1.03952,1.00941,1.02437,21557.4764872341,0
+MGIC.US,D,20090922,000000,1.02437,1.03952,1.02437,1.02437,28022.991501393004,0
+MGIC.US,D,20090923,000000,1.02437,1.03952,1.01679,1.02437,15305.411898004202,0
+MGIC.US,D,20090924,000000,1.00941,1.03194,1.00941,1.02437,13807.193201121601,0
+MGIC.US,D,20090925,000000,1.02437,1.03194,1.02437,1.03194,6374.036260617901,0
+MGIC.US,D,20090928,000000,1.02437,1.03194,1.00941,1.00941,5508.0373937631,0
+MGIC.US,D,20090929,000000,1.00941,1.02437,1.00941,1.02437,15713.000566559102,0
+MGIC.US,D,20090930,000000,1.00941,1.02437,1.00941,1.01679,23692.997167119003,0
+MGIC.US,D,20091001,000000,1.01679,1.02437,1.00941,1.01679,6962.549575065001,0
+MGIC.US,D,20091002,000000,1.01679,1.02437,1.00941,1.01679,10576.976770529402,0
+MGIC.US,D,20091005,000000,1.00941,1.03194,1.00941,1.03194,22725.355240774203,0
+MGIC.US,D,20091006,000000,1.05457,1.06215,1.00941,1.03194,15536.141643046501,0
+MGIC.US,D,20091007,000000,1.03194,1.03952,1.02437,1.02437,14902.905382423802,0
+MGIC.US,D,20091008,000000,1.02437,1.03194,1.01679,1.03194,13450.4260623117,0
+MGIC.US,D,20091009,000000,1.02437,1.02437,1.00941,1.02437,19017.416430579,0
+MGIC.US,D,20091012,000000,1.0471,1.05457,1.01679,1.02437,36006.037393737606,0
+MGIC.US,D,20091013,000000,1.02437,1.03952,1.02437,1.03952,4646.1042492879005,0
+MGIC.US,D,20091014,000000,1.05457,1.06972,1.05457,1.06972,44202.5337110112,0
+MGIC.US,D,20091015,000000,1.03194,1.06972,1.03194,1.0471,10793.4764872431,0
+MGIC.US,D,20091016,000000,1.02437,1.05457,1.02437,1.03952,7298.988101976901,0
+MGIC.US,D,20091019,000000,1.06972,1.0772,1.00941,1.0471,24795.824362585503,0
+MGIC.US,D,20091020,000000,1.09953,1.09953,1.05457,1.08478,11458.222096307702,0
+MGIC.US,D,20091021,000000,1.09216,1.09216,1.06972,1.06972,15211.900283273402,0
+MGIC.US,D,20091022,000000,1.06215,1.06215,1.05457,1.05457,1657.7983002819,0
+MGIC.US,D,20091023,000000,1.05457,1.05457,1.03194,1.0471,9578.841926337602,0
+MGIC.US,D,20091026,000000,1.09216,1.11478,1.0471,1.09953,38248.283286087004,0
+MGIC.US,D,20091027,000000,1.08478,1.2052,1.05457,1.17519,59246.72294612611,0
+MGIC.US,D,20091028,000000,1.16014,1.17519,1.12226,1.13731,52985.51048154211,0
+MGIC.US,D,20091029,000000,1.12226,1.15256,1.06972,1.13731,12674.889518403,0
+MGIC.US,D,20091030,000000,1.17519,1.17519,1.0772,1.0772,34159.183002804304,0
+MGIC.US,D,20091102,000000,1.13731,1.16742,1.10731,1.16742,22666.40226627,0
+MGIC.US,D,20091103,000000,1.19015,1.19015,1.16014,1.18257,41661.4572237612,0
+MGIC.US,D,20091104,000000,1.13731,1.17519,1.13731,1.14489,6319.1490084933,0
+MGIC.US,D,20091105,000000,1.13731,1.16014,1.09953,1.16014,14340.819263444102,0
+MGIC.US,D,20091106,000000,1.12226,1.14489,1.11478,1.13731,8365.223796027001,0
+MGIC.US,D,20091109,000000,1.16742,1.17519,1.14489,1.17519,51315.5150141214,0
+MGIC.US,D,20091110,000000,1.16742,1.2052,1.16742,1.2052,44678.2232294244,0
+MGIC.US,D,20091111,000000,1.22015,1.30299,1.19772,1.28056,55753.250991454806,0
+MGIC.US,D,20091112,000000,1.29551,1.34077,1.21297,1.21297,39707.877620363404,0
+MGIC.US,D,20091113,000000,1.2353,1.24288,1.2052,1.24288,25292.858923491603,0
+MGIC.US,D,20091116,000000,1.27308,1.27308,1.19772,1.21297,11539.536543899701,0
+MGIC.US,D,20091117,000000,1.19015,1.19015,1.13731,1.15256,16068.751274774102,0
+MGIC.US,D,20091118,000000,1.19015,1.19015,1.13731,1.17519,12035.554674210902,0
+MGIC.US,D,20091119,000000,1.19015,1.2353,1.17519,1.19772,4102.3138810164,0
+MGIC.US,D,20091120,000000,1.17519,1.21297,1.14489,1.21297,9359.2929178392,0
+MGIC.US,D,20091123,000000,1.19015,1.22015,1.19015,1.22015,5191.9274787492,0
+MGIC.US,D,20091124,000000,1.22015,1.22792,1.2052,1.2052,5066.9065155765,0
+MGIC.US,D,20091125,000000,1.0772,1.19772,1.0772,1.18257,5032.3478753499,0
+MGIC.US,D,20091127,000000,1.15256,1.21297,1.0772,1.21297,4703.0243626023,0
+MGIC.US,D,20091130,000000,1.14489,1.16014,1.12993,1.15256,2988.3059490060004,0
+MGIC.US,D,20091201,000000,1.13731,1.16742,1.0772,1.15256,16680.642492903902,0
+MGIC.US,D,20091202,000000,1.17519,1.17519,1.0772,1.09216,11168.5393767612,0
+MGIC.US,D,20091203,000000,1.0772,1.11478,1.06972,1.08478,11660.491784692802,0
+MGIC.US,D,20091204,000000,1.08478,1.12993,1.0772,1.10731,10294.409065147202,0
+MGIC.US,D,20091207,000000,1.16742,1.16742,1.10731,1.11478,15710.967705369301,0
+MGIC.US,D,20091208,000000,1.09216,1.10731,1.08478,1.09953,9146.8589235051,0
+MGIC.US,D,20091209,000000,1.08478,1.15256,1.08478,1.15256,5540.563172799901,0
+MGIC.US,D,20091210,000000,1.16014,1.17519,1.10731,1.12993,15723.164872508101,0
+MGIC.US,D,20091211,000000,1.16742,1.16742,1.13731,1.13731,1461.6271954662002,0
+MGIC.US,D,20091214,000000,1.10731,1.16014,1.10731,1.13731,4282.222096313701,0
+MGIC.US,D,20091215,000000,1.10731,1.16014,1.10731,1.13731,5733.684985830901,0
+MGIC.US,D,20091216,000000,1.12993,1.25036,1.12993,1.19015,14306.260623217502,0
+MGIC.US,D,20091217,000000,1.19015,1.24288,1.16014,1.16014,2788.0691218107004,0
+MGIC.US,D,20091218,000000,1.17519,1.17519,1.17519,1.17519,397.42436260590006,0
+MGIC.US,D,20091221,000000,1.15256,1.18257,1.13731,1.13731,24070.092917826903,0
+MGIC.US,D,20091222,000000,1.12993,1.16742,1.09953,1.10731,5770.276487247301,0
+MGIC.US,D,20091223,000000,1.09953,1.12993,1.06972,1.09953,21448.7184135798,0
+MGIC.US,D,20091224,000000,1.09216,1.09953,1.09216,1.09953,4405.2101982966005,0
+MGIC.US,D,20091228,000000,1.12226,1.12226,1.10731,1.11478,6060.9756373887,0
+MGIC.US,D,20091229,000000,1.0772,1.3935,1.06972,1.32572,578374.4192629725,0
+MGIC.US,D,20091230,000000,1.3935,1.48382,1.35602,1.3935,822717.2192627683,0
+MGIC.US,D,20091231,000000,1.42361,1.43128,1.34835,1.35602,365625.3314444535,0
+MGIC.US,D,20100104,000000,1.42361,1.45371,1.38603,1.41633,419236.96317245404,0
+MGIC.US,D,20100105,000000,1.42361,1.43886,1.38603,1.40846,492473.8368267837,0
+MGIC.US,D,20100106,000000,1.41633,1.41633,1.37835,1.40108,383056.0997163936,0
+MGIC.US,D,20100107,000000,1.43128,1.76264,1.43128,1.58181,961842.1733703007,0
+MGIC.US,D,20100108,000000,1.55161,1.61182,1.5215,1.53665,372624.47252093494,0
+MGIC.US,D,20100111,000000,1.48382,1.57423,1.42361,1.47634,513769.07422053366,0
+MGIC.US,D,20100112,000000,1.34835,1.41633,1.33329,1.37097,345725.6532575013,0
+MGIC.US,D,20100113,000000,1.3935,1.43886,1.35602,1.35602,206884.28328594603,0
+MGIC.US,D,20100114,000000,1.33329,1.38603,1.33329,1.3634,260932.98016975351,0
+MGIC.US,D,20100115,000000,1.33329,1.35602,1.30299,1.34077,182705.43229446482,0
+MGIC.US,D,20100119,000000,1.32572,1.37097,1.28804,1.30299,140116.9903681548,0
+MGIC.US,D,20100120,000000,1.32572,1.40846,1.30299,1.33329,183189.2532576372,0
+MGIC.US,D,20100121,000000,1.43128,1.43886,1.34077,1.3634,70573.82549569171,0
+MGIC.US,D,20100122,000000,1.34077,1.34077,1.22015,1.22015,256312.28668533813,0
+MGIC.US,D,20100125,000000,1.3634,1.3634,1.19015,1.21297,92205.50141635351,0
+MGIC.US,D,20100126,000000,1.24288,1.35602,1.19772,1.28804,186146.04985820132,0
+MGIC.US,D,20100127,000000,1.26541,1.34835,1.24288,1.26541,55436.12464584601,0
+MGIC.US,D,20100128,000000,1.25036,1.30299,1.2052,1.24288,48231.66458919481,0
+MGIC.US,D,20100129,000000,1.24288,1.25793,1.2052,1.2052,59441.8776203469,0
+MGIC.US,D,20100201,000000,1.18257,1.21297,1.16742,1.2052,42754.1201132787,0
+MGIC.US,D,20100202,000000,1.21297,1.34835,1.21297,1.31834,143420.38980157982,0
+MGIC.US,D,20100203,000000,1.35602,1.37835,1.33329,1.3634,145353.64079307963,0
+MGIC.US,D,20100204,000000,1.32572,1.37097,1.31834,1.31834,27203.7484419036,0
+MGIC.US,D,20100205,000000,1.29551,1.31057,1.22015,1.27308,82089.9841359087,0
+MGIC.US,D,20100208,000000,1.34077,1.34077,1.30299,1.30299,49663.8152974089,0
+MGIC.US,D,20100209,000000,1.32572,1.32572,1.28056,1.28056,20280.839660039703,0
+MGIC.US,D,20100210,000000,1.34835,1.35602,1.26541,1.31057,150774.26515568132,0
+MGIC.US,D,20100211,000000,1.3634,1.3634,1.32572,1.32572,40653.158073620405,0
+MGIC.US,D,20100212,000000,1.34835,1.35602,1.31057,1.34077,30289.631728020002,0
+MGIC.US,D,20100216,000000,1.34077,1.35602,1.30299,1.32572,86312.23682712331,0
+MGIC.US,D,20100217,000000,1.34835,1.3634,1.32572,1.35602,44932.330878149405,0
+MGIC.US,D,20100218,000000,1.33329,1.3634,1.32572,1.34835,52824.914447547904,0
+MGIC.US,D,20100219,000000,1.33329,1.34835,1.31834,1.33329,32983.172804505004,0
+MGIC.US,D,20100222,000000,1.35602,1.35602,1.32572,1.32572,18963.545609049303,0
+MGIC.US,D,20100223,000000,1.34077,1.35602,1.34077,1.35602,64977.35864017231,0
+MGIC.US,D,20100224,000000,1.3634,1.37097,1.34077,1.35602,61342.602832809906,0
+MGIC.US,D,20100225,000000,1.37097,1.37097,1.34077,1.3634,46194.737677015204,0
+MGIC.US,D,20100226,000000,1.37835,1.37835,1.34077,1.35602,38857.1252124321,0
+MGIC.US,D,20100301,000000,1.34835,1.38603,1.34077,1.35602,76937.6974503606,0
+MGIC.US,D,20100302,000000,1.37835,1.37835,1.32572,1.32572,27863.4118979937,0
+MGIC.US,D,20100303,000000,1.37097,1.38603,1.34835,1.37835,54707.343909302705,0
+MGIC.US,D,20100304,000000,1.37835,1.37835,1.34077,1.35602,30062.967705357303,0
+MGIC.US,D,20100305,000000,1.37097,1.37097,1.35602,1.37097,28821.905948984404,0
+MGIC.US,D,20100308,000000,1.37097,1.38603,1.37097,1.38603,48874.048725171604,0
+MGIC.US,D,20100309,000000,1.38603,1.61182,1.35602,1.49159,647708.1994328862,0
+MGIC.US,D,20100310,000000,1.57423,1.61182,1.50674,1.56666,368108.47138779424,0
+MGIC.US,D,20100311,000000,1.59686,1.65727,1.57423,1.64192,198051.501416265,0
+MGIC.US,D,20100312,000000,1.65727,1.73253,1.65727,1.70253,272861.8096314999,0
+MGIC.US,D,20100315,000000,1.73253,1.8379,1.71758,1.8077,459923.66345570615,0
+MGIC.US,D,20100316,000000,1.84558,2.10924,1.82305,2.03378,505793.14334235335,0
+MGIC.US,D,20100317,000000,2.06399,2.37301,2.04903,2.34251,776302.9325772547,0
+MGIC.US,D,20100318,000000,2.33523,2.40292,1.92094,1.95852,1355290.2594889519,0
+MGIC.US,D,20100319,000000,1.92094,2.01135,1.74778,1.92094,684527.3813025439,0
+MGIC.US,D,20100322,000000,1.89831,2.01135,1.8077,1.95075,316241.03456064215,0
+MGIC.US,D,20100323,000000,1.98115,2.07156,1.98115,2.01135,232427.18413578303,0
+MGIC.US,D,20100324,000000,2.04903,2.04903,1.92094,1.966,153747.32464576382,0
+MGIC.US,D,20100325,000000,2.04903,2.04903,1.88306,1.88306,167763.9025494348,0
+MGIC.US,D,20100326,000000,1.81527,1.86811,1.79265,1.81527,241722.4419261435,0
+MGIC.US,D,20100329,000000,1.8077,1.8077,1.73253,1.75496,204657.2838525201,0
+MGIC.US,D,20100330,000000,1.80022,1.88306,1.80022,1.88306,239686.53144455882,0
+MGIC.US,D,20100331,000000,1.89073,1.92094,1.86053,1.92094,132238.6368270849,0
+MGIC.US,D,20100401,000000,1.89073,1.94337,1.84558,1.88306,82043.22832854331,0
+MGIC.US,D,20100405,000000,1.95075,1.95852,1.89831,1.92841,145257.0798865641,0
+MGIC.US,D,20100406,000000,1.90579,1.94337,1.90579,1.92094,68824.5484418688,0
+MGIC.US,D,20100407,000000,1.92094,1.92094,1.83043,1.86811,74150.64475914481,0
+MGIC.US,D,20100408,000000,1.81527,1.84558,1.78527,1.79265,101461.11841351292,0
+MGIC.US,D,20100409,000000,1.8077,1.81527,1.73253,1.78527,117498.36033984511,0
+MGIC.US,D,20100412,000000,1.76264,1.84558,1.73991,1.73991,72852.66288945751,0
+MGIC.US,D,20100413,000000,1.75496,1.77021,1.74778,1.74778,80556.19036820461,0
+MGIC.US,D,20100414,000000,1.80022,1.87558,1.76264,1.86053,109598.66175628231,0
+MGIC.US,D,20100415,000000,1.88306,1.91326,1.82305,1.89073,89797.57733703541,0
+MGIC.US,D,20100416,000000,1.89831,1.89831,1.81527,1.8379,43139.347308745804,0
+MGIC.US,D,20100419,000000,1.86811,1.86811,1.82305,1.84558,86878.38866848261,0
+MGIC.US,D,20100420,000000,1.86811,1.88306,1.82305,1.8379,66129.9909347889,0
+MGIC.US,D,20100421,000000,1.88306,1.89831,1.8379,1.89073,140283.6849857184,0
+MGIC.US,D,20100422,000000,1.92841,1.92841,1.8379,1.92094,58084.9427761554,0
+MGIC.US,D,20100423,000000,1.92094,1.95852,1.88306,1.89073,60238.7592067485,0
+MGIC.US,D,20100426,000000,2.05651,2.20733,2.05651,2.16178,514676.7467417793,0
+MGIC.US,D,20100427,000000,2.16178,2.16178,2.01873,2.03378,152078.34560893802,0
+MGIC.US,D,20100428,000000,2.07156,2.14683,1.94337,2.07914,134649.6101981877,0
+MGIC.US,D,20100429,000000,2.07914,2.13925,2.03378,2.09409,190777.9240791606,0
+MGIC.US,D,20100430,000000,2.11672,2.11672,2.01135,2.01135,97402.51104807721,0
+MGIC.US,D,20100503,000000,2.01135,2.07156,1.92841,1.94337,90375.9263455335,0
+MGIC.US,D,20100504,000000,1.95852,1.95852,1.81527,1.85305,176419.8254956032,0
+MGIC.US,D,20100505,000000,1.81527,1.89073,1.73253,1.73991,172498.436260479,0
+MGIC.US,D,20100506,000000,1.73991,1.81527,1.68,1.70253,219564.25495732352,0
+MGIC.US,D,20100507,000000,1.68,1.77769,1.64192,1.75496,135234.0577902552,0
+MGIC.US,D,20100510,000000,1.88306,1.88306,1.80022,1.84558,83582.10424922191,0
+MGIC.US,D,20100511,000000,1.81527,1.84558,1.80022,1.83043,53371.7541076041,0
+MGIC.US,D,20100512,000000,1.8379,1.91326,1.83043,1.91326,240527.11954654113,0
+MGIC.US,D,20100513,000000,1.92094,1.92094,1.85305,1.85305,44741.241926308205,0
+MGIC.US,D,20100514,000000,1.88306,1.88306,1.84558,1.84558,67939.23739371091,0
+MGIC.US,D,20100517,000000,1.8379,1.89831,1.77021,1.87558,121090.42606222171,0
+MGIC.US,D,20100518,000000,1.87558,1.92094,1.82305,1.82305,30555.936543883803,0
+MGIC.US,D,20100519,000000,1.79265,1.83043,1.67232,1.75496,133832.39999988812,0
+MGIC.US,D,20100520,000000,1.67232,1.70253,1.60454,1.65727,147368.20623217142,0
+MGIC.US,D,20100521,000000,1.68728,1.77021,1.62687,1.77021,98657.8028327787,0
+MGIC.US,D,20100524,000000,1.73991,1.73991,1.66475,1.68728,57538.103116099206,0
+MGIC.US,D,20100525,000000,1.59686,1.66475,1.58181,1.64192,166906.03512733922,0
+MGIC.US,D,20100526,000000,1.65727,1.68,1.62687,1.62687,57477.117280405204,0
+MGIC.US,D,20100527,000000,1.64192,1.71758,1.64192,1.70253,38522.71954671,0
+MGIC.US,D,20100528,000000,1.73991,1.73991,1.68,1.68728,34474.2764872233,0
+MGIC.US,D,20100601,000000,1.68,1.68,1.54433,1.60454,61154.563172753406,0
+MGIC.US,D,20100602,000000,1.61949,1.65727,1.61949,1.63454,16356.401133130801,0
+MGIC.US,D,20100603,000000,1.63454,1.6495,1.61949,1.64192,26398.735410742804,0
+MGIC.US,D,20100604,000000,1.62687,1.63454,1.59686,1.61949,77361.54900843391,0
+MGIC.US,D,20100607,000000,1.59686,1.62687,1.55161,1.55928,29604.5575070574,0
+MGIC.US,D,20100608,000000,1.54433,1.56666,1.50674,1.54433,73271.4322945563,0
+MGIC.US,D,20100609,000000,1.51422,1.58948,1.51422,1.55161,40704.996033960306,0
+MGIC.US,D,20100610,000000,1.53665,1.61182,1.53665,1.57423,43714.647025459206,0
+MGIC.US,D,20100611,000000,1.54433,1.61182,1.54433,1.58181,32903.891218102806,0
+MGIC.US,D,20100614,000000,1.58181,1.65727,1.56666,1.59686,41678.736543874504,0
+MGIC.US,D,20100615,000000,1.61949,1.65727,1.61182,1.63454,24523.4209631523,0
+MGIC.US,D,20100616,000000,1.6495,1.86811,1.61949,1.8077,280042.89178446843,0
+MGIC.US,D,20100617,000000,1.83043,1.84558,1.73991,1.77021,38661.9705382113,0
+MGIC.US,D,20100618,000000,1.78527,1.89831,1.77021,1.84558,116046.89745032792,0
+MGIC.US,D,20100621,000000,1.86053,1.89831,1.72486,1.79265,52951.9682719104,0
+MGIC.US,D,20100622,000000,1.77769,1.79265,1.73991,1.77021,25400.600566551002,0
+MGIC.US,D,20100623,000000,1.77021,1.77021,1.72486,1.72486,26417.031161451003,0
+MGIC.US,D,20100624,000000,1.70253,1.71758,1.68728,1.70253,27401.952407909102,0
+MGIC.US,D,20100625,000000,1.70253,1.70253,1.65727,1.65727,39080.7399433101,0
+MGIC.US,D,20100628,000000,1.6495,1.65727,1.63454,1.64192,30190.0215297198,0
+MGIC.US,D,20100629,000000,1.61949,1.63454,1.58948,1.59686,25057.047025474803,0
+MGIC.US,D,20100630,000000,1.59686,1.63454,1.57423,1.58181,35278.2730877892,0
+MGIC.US,D,20100701,000000,1.58181,1.58181,1.54433,1.54433,20593.9002832689,0
+MGIC.US,D,20100702,000000,1.54433,1.58181,1.50674,1.56666,17929.835694036003,0
+MGIC.US,D,20100706,000000,1.57423,1.65727,1.50674,1.5215,58876.7422095825,0
+MGIC.US,D,20100707,000000,1.54433,1.74778,1.51422,1.67232,132841.3801698606,0
+MGIC.US,D,20100708,000000,1.67232,1.70253,1.61182,1.65727,56169.987535363805,0
+MGIC.US,D,20100709,000000,1.69495,1.73253,1.68728,1.69495,15624.5711048028,0
+MGIC.US,D,20100712,000000,1.65727,1.71758,1.59686,1.70253,23432.790934824603,0
+MGIC.US,D,20100713,000000,1.73253,1.73253,1.68728,1.73253,76261.7711047521,0
+MGIC.US,D,20100714,000000,1.73253,1.83043,1.73253,1.77021,119333.01756363962,0
+MGIC.US,D,20100715,000000,1.82305,1.82305,1.78527,1.80022,53299.587535366205,0
+MGIC.US,D,20100716,000000,1.8077,1.8077,1.73253,1.76264,43335.518413561505,0
+MGIC.US,D,20100719,000000,1.77021,1.8379,1.70253,1.77769,45949.7779036443,0
+MGIC.US,D,20100720,000000,1.77021,1.8379,1.77021,1.8077,30480.720679861202,0
+MGIC.US,D,20100721,000000,1.8379,1.84558,1.79265,1.79265,34740.58130308711,0
+MGIC.US,D,20100722,000000,1.79265,1.87558,1.79265,1.86811,28110.404532554403,0
+MGIC.US,D,20100723,000000,1.89831,1.89831,1.79265,1.83043,101399.116147224,0
+MGIC.US,D,20100726,000000,1.8077,1.88306,1.8077,1.84558,32209.669121786104,0
+MGIC.US,D,20100727,000000,1.86811,1.91326,1.85305,1.87558,53141.0243625618,0
+MGIC.US,D,20100728,000000,1.89831,1.91326,1.84558,1.84558,42864.911048122805,0
+MGIC.US,D,20100729,000000,1.88306,1.91326,1.84558,1.84558,46533.209065116906,0
+MGIC.US,D,20100730,000000,1.8379,1.89073,1.8077,1.89073,34047.3756373653,0
+MGIC.US,D,20100802,000000,1.98115,2.16178,1.95852,2.01135,247828.14050970782,0
+MGIC.US,D,20100803,000000,1.98115,2.01135,1.92841,1.94337,69666.15297444601,0
+MGIC.US,D,20100804,000000,1.94337,2.0264,1.94337,1.9962,130814.61756363002,0
+MGIC.US,D,20100805,000000,2.01135,2.06399,1.9962,2.01873,70673.43569399191,0
+MGIC.US,D,20100806,000000,2.03378,2.06399,2.00378,2.03378,74850.9654390309,0
+MGIC.US,D,20100809,000000,2.04903,2.04903,2.00378,2.01135,52493.558073610504,0
+MGIC.US,D,20100810,000000,1.9962,2.05651,1.9962,2.04146,50891.6634560481,0
+MGIC.US,D,20100811,000000,2.04146,2.04146,1.95852,1.97367,40160.1892350939,0
+MGIC.US,D,20100812,000000,1.95852,1.95852,1.92094,1.92841,27173.255524056603,0
+MGIC.US,D,20100813,000000,1.91326,1.94337,1.88306,1.89073,44816.4577903308,0
+MGIC.US,D,20100816,000000,1.88306,1.88306,1.8077,1.82305,40359.4096316943,0
+MGIC.US,D,20100817,000000,1.84558,1.90579,1.84558,1.86811,29644.198300258504,0
+MGIC.US,D,20100818,000000,1.86811,2.0264,1.86811,1.966,109869.0322945257,0
+MGIC.US,D,20100819,000000,1.966,1.98115,1.95852,1.98115,80171.97960333241,0
+MGIC.US,D,20100820,000000,1.98115,1.9962,1.88306,1.966,71694.9484418664,0
+MGIC.US,D,20100823,000000,1.98863,2.0264,1.92094,1.92094,64937.71784697121,0
+MGIC.US,D,20100824,000000,1.93589,2.00378,1.89073,1.93589,51556.409065112704,0
+MGIC.US,D,20100825,000000,1.90579,1.93589,1.86811,1.89831,35275.2237960045,0
+MGIC.US,D,20100826,000000,1.89073,1.92094,1.86053,1.86053,33946.7490084702,0
+MGIC.US,D,20100827,000000,1.89073,1.89073,1.86811,1.89073,16117.539943329302,0
+MGIC.US,D,20100830,000000,1.88306,1.89073,1.86811,1.88306,6457.383569399701,0
+MGIC.US,D,20100831,000000,1.85305,1.86053,1.81527,1.82305,49529.6464588821,0
+MGIC.US,D,20100901,000000,1.86053,1.95075,1.84558,1.92094,24355.709914993804,0
+MGIC.US,D,20100902,000000,1.94337,1.95852,1.84558,1.86053,35276.2402265994,0
+MGIC.US,D,20100903,000000,1.92094,1.92094,1.84558,1.87558,68711.72464583491,0
+MGIC.US,D,20100907,000000,1.89073,1.89831,1.75496,1.8077,115244.93371095181,0
+MGIC.US,D,20100908,000000,1.82305,1.83043,1.73253,1.8077,79212.4691217468,0
+MGIC.US,D,20100909,000000,1.78527,1.8379,1.77769,1.8077,41755.9852690869,0
+MGIC.US,D,20100910,000000,1.77769,1.82305,1.73253,1.77769,79082.3660055996,0
+MGIC.US,D,20100913,000000,1.75496,1.77021,1.69495,1.77021,125739.57960329432,0
+MGIC.US,D,20100914,000000,1.71758,1.8077,1.70981,1.78527,75312.42492911551,0
+MGIC.US,D,20100915,000000,1.77021,1.78527,1.72486,1.73991,73149.46062316831,0
+MGIC.US,D,20100916,000000,1.73253,1.73253,1.68,1.68,116521.57053814622,0
+MGIC.US,D,20100917,000000,1.68728,1.71758,1.67232,1.67232,81914.141642991,0
+MGIC.US,D,20100920,000000,1.71758,1.74778,1.68,1.73991,78693.07308775291,0
+MGIC.US,D,20100921,000000,1.74778,1.86053,1.74778,1.82305,155630.77053811352,0
+MGIC.US,D,20100922,000000,1.84558,1.90579,1.84558,1.89073,69027.8345608488,0
+MGIC.US,D,20100923,000000,1.88306,1.91326,1.86811,1.89831,48259.1082152571,0
+MGIC.US,D,20100924,000000,1.91326,1.92094,1.82305,1.89831,91191.10368264331,0
+MGIC.US,D,20100927,000000,1.88306,1.9962,1.87558,1.93589,132457.1694049884,0
+MGIC.US,D,20100928,000000,1.966,1.966,1.85305,1.88306,50878.4498583144,0
+MGIC.US,D,20100929,000000,1.88306,1.93589,1.87558,1.87558,52504.738810154406,0
+MGIC.US,D,20100930,000000,1.87558,1.89073,1.84558,1.88306,11475.501416421,0
+MGIC.US,D,20101001,000000,1.88306,1.95075,1.86811,1.92841,84536.532577833,0
+MGIC.US,D,20101004,000000,1.94337,1.95852,1.88306,1.91326,48495.936543868804,0
+MGIC.US,D,20101005,000000,1.92841,1.95075,1.89831,1.92094,45875.578470216606,0
+MGIC.US,D,20101006,000000,1.94337,1.966,1.89831,1.90579,60958.392067937704,0
+MGIC.US,D,20101007,000000,1.93589,1.98863,1.92841,1.95852,46649.0821529355,0
+MGIC.US,D,20101008,000000,1.966,1.966,1.92094,1.92841,24577.291784682002,0
+MGIC.US,D,20101011,000000,1.92094,1.95852,1.84558,1.89831,42414.6322945821,0
+MGIC.US,D,20101012,000000,1.89073,1.92841,1.89073,1.89073,22017.919546723802,0
+MGIC.US,D,20101013,000000,1.90579,1.94337,1.90579,1.91326,40625.7144475581,0
+MGIC.US,D,20101014,000000,1.91326,1.95075,1.86811,1.88306,52611.46402261891,0
+MGIC.US,D,20101015,000000,1.88306,1.91326,1.86811,1.91326,12038.6039659956,0
+MGIC.US,D,20101018,000000,1.94337,1.94337,1.88306,1.90579,27516.809065132802,0
+MGIC.US,D,20101019,000000,1.92841,1.92841,1.86053,1.86811,25426.011331423502,0
+MGIC.US,D,20101020,000000,1.86811,1.95852,1.86811,1.95852,66332.260623174,0
+MGIC.US,D,20101021,000000,1.90579,1.9962,1.89073,1.9962,105935.44589226271,0
+MGIC.US,D,20101022,000000,1.9962,1.9962,1.89831,1.95075,53349.392634516305,0
+MGIC.US,D,20101025,000000,1.98863,2.09409,1.94337,2.09409,182188.06912166072,0
+MGIC.US,D,20101026,000000,2.05651,2.09409,2.01873,2.05651,67768.47705376771,0
+MGIC.US,D,20101027,000000,2.03378,2.04903,1.9962,2.04903,22968.282152955304,0
+MGIC.US,D,20101028,000000,2.03378,2.08671,2.01873,2.04146,69580.7728044744,0
+MGIC.US,D,20101029,000000,2.07914,2.09409,2.04146,2.04903,61524.543909297005,0
+MGIC.US,D,20101101,000000,2.04146,2.07156,2.01135,2.01135,47789.5172804133,0
+MGIC.US,D,20101102,000000,2.0264,2.25249,2.0264,2.18451,430399.4039656458,0
+MGIC.US,D,20101103,000000,2.35766,2.80206,2.35766,2.49333,2444282.8181282682,0
+MGIC.US,D,20101104,000000,2.49333,2.5686,2.38806,2.48576,665739.6781864123,0
+MGIC.US,D,20101105,000000,2.48576,2.59142,2.4104,2.52354,270735.43682696915,0
+MGIC.US,D,20101108,000000,2.55364,2.7571,2.54597,2.5988,422099.2317276924,0
+MGIC.US,D,20101109,000000,2.67416,2.81731,2.63648,2.68902,334768.5314444793,0
+MGIC.US,D,20101110,000000,2.7269,2.87004,2.71952,2.78701,261795.92974482363,0
+MGIC.US,D,20101111,000000,2.80206,3.21645,2.79478,3.16372,791453.847024834,0
+MGIC.US,D,20101112,000000,3.2015,3.60831,3.15614,3.44244,1153786.9597724066,0
+MGIC.US,D,20101115,000000,3.50255,3.54033,3.16372,3.2315,612520.3886680432,0
+MGIC.US,D,20101116,000000,3.19402,3.2315,2.82469,2.96036,787004.9303109568,0
+MGIC.US,D,20101117,000000,2.89277,3.16372,2.86247,3.02057,370962.6084982734,0
+MGIC.US,D,20101118,000000,3.17907,3.31424,3.16372,3.25423,337284.19716685684,0
+MGIC.US,D,20101119,000000,3.38233,3.89451,3.28453,3.78914,1229627.92861087,0
+MGIC.US,D,20101122,000000,3.78914,4.67046,3.78914,4.46681,2704039.7880997225,0
+MGIC.US,D,20101123,000000,4.48953,5.0092,4.41398,4.94899,4162390.0113279647,0
+MGIC.US,D,20101124,000000,5.20508,5.39338,4.54246,4.74553,5946232.820391629,0
+MGIC.US,D,20101126,000000,4.70047,5.13729,4.57975,5.05455,1980394.058921857,0
+MGIC.US,D,20101129,000000,5.07688,5.4838,4.81341,5.19012,3636125.9558043256,0
+MGIC.US,D,20101130,000000,5.12224,5.22003,4.84371,4.88887,1278606.6696873163,0
+MGIC.US,D,20101201,000000,4.91878,4.97919,4.32376,4.52712,2597924.4339921623,0
+MGIC.US,D,20101202,000000,4.65521,4.89635,4.5648,4.64006,1287241.247590992,0
+MGIC.US,D,20101203,000000,4.62501,4.78331,4.43651,4.58762,754875.5592061678,0
+MGIC.US,D,20101206,000000,4.73815,5.12224,4.5948,4.94131,1917154.7965989637,0
+MGIC.US,D,20101207,000000,5.09951,5.11476,4.74553,4.86605,736093.9546736056,0
+MGIC.US,D,20101208,000000,4.97161,5.07688,4.60248,4.76806,1087260.5609056065,0
+MGIC.US,D,20101209,000000,4.97919,5.40824,4.81341,4.92636,3630726.676484217,0
+MGIC.US,D,20101210,000000,4.92636,5.30317,4.92636,5.12224,1473421.8560894197,0
+MGIC.US,D,20101213,000000,5.22003,6.12418,5.17507,5.93587,5036561.996596356,0
+MGIC.US,D,20101214,000000,6.04891,6.35016,5.59694,5.87556,3605832.258353926,0
+MGIC.US,D,20101215,000000,5.70221,5.83021,5.31812,5.41601,2118665.2113296734,0
+MGIC.US,D,20101216,000000,5.50633,5.83778,5.44622,5.77737,1426450.5654379008,0
+MGIC.US,D,20101217,000000,5.85283,6.09397,5.67201,5.74756,1311416.0328600935,0
+MGIC.US,D,20101220,000000,5.8001,5.98103,4.90373,5.13729,4456986.156370211,0
+MGIC.US,D,20101221,000000,5.21265,5.6117,5.21265,5.37853,1805117.7178455163,0
+MGIC.US,D,20101222,000000,5.40096,5.42349,5.13729,5.3257,807165.8311607983,0
+MGIC.US,D,20101223,000000,5.27306,5.45369,5.17507,5.21265,631278.6152969226,0
+MGIC.US,D,20101227,000000,5.15234,5.21265,4.98657,5.02415,727518.3297444342,0
+MGIC.US,D,20101228,000000,5.13729,5.19012,4.7229,4.7531,1417160.389800515,0
+MGIC.US,D,20101229,000000,4.76806,4.76806,4.5948,4.5948,978607.1796025813,0
+MGIC.US,D,20101230,000000,4.63278,4.8811,4.58762,4.79826,840239.4662882494,0
+MGIC.US,D,20101231,000000,4.71542,4.7229,4.63278,4.65521,512353.186401838,0
+MGIC.US,D,20110103,000000,4.76806,4.99424,4.76806,4.94131,962548.5926337562,0
+MGIC.US,D,20110104,000000,4.99424,5.18235,4.95646,5.17507,1153236.0543899706,0
+MGIC.US,D,20110105,000000,5.1976,5.5138,5.1674,5.47642,1293929.3609054338,0
+MGIC.US,D,20110106,000000,5.60442,5.70978,5.27306,5.31812,1020648.7818688351,0
+MGIC.US,D,20110107,000000,5.43116,5.43116,5.02415,5.1674,728500.2016991077,0
+MGIC.US,D,20110110,000000,5.26519,5.5138,5.20508,5.44622,534539.8334273151,0
+MGIC.US,D,20110111,000000,5.57411,5.62675,5.1976,5.3557,757043.6056650894,0
+MGIC.US,D,20110112,000000,5.40096,5.40096,5.23528,5.26519,436463.4288948192,0
+MGIC.US,D,20110113,000000,5.27306,5.53653,5.12224,5.43116,1086859.0708206212,0
+MGIC.US,D,20110114,000000,5.56674,6.08669,5.50633,5.90586,3691558.014727792,0
+MGIC.US,D,20110118,000000,6.02628,6.44815,6.01871,6.15428,3399312.873651549,0
+MGIC.US,D,20110119,000000,6.26723,6.45563,5.82293,5.87556,2060728.6674203735,0
+MGIC.US,D,20110120,000000,5.83778,6.25227,5.67201,6.10155,1529042.9711035376,0
+MGIC.US,D,20110121,000000,6.16186,6.25227,5.87556,5.97365,677122.6844186974,0
+MGIC.US,D,20110124,000000,6.1167,6.49331,6.01871,6.45563,2414441.432292599,0
+MGIC.US,D,20110125,000000,6.37259,6.5913,6.06406,6.26723,1650396.6526898383,0
+MGIC.US,D,20110126,000000,6.30491,6.35016,6.07892,6.29733,1082674.426061418,0
+MGIC.US,D,20110127,000000,6.38765,6.39542,6.28218,6.32016,760347.0050985145,0
+MGIC.US,D,20110128,000000,6.34239,6.77183,6.17681,6.19934,2665164.3671365823,0
+MGIC.US,D,20110131,000000,6.17681,6.22964,5.8001,6.07134,1269110.1586391656,0
+MGIC.US,D,20110201,000000,6.18439,6.26723,6.10155,6.10903,892432.1609057694,0
+MGIC.US,D,20110202,000000,6.62879,7.08086,6.21449,7.0356,6271631.894612321,0
+MGIC.US,D,20110203,000000,6.99802,7.21643,6.71153,6.99802,2098242.071386348,0
+MGIC.US,D,20110204,000000,6.85477,7.07318,6.71153,6.86225,1711174.1201118839,0
+MGIC.US,D,20110207,000000,7.18632,7.33685,6.86982,6.92276,1837857.9637378403,0
+MGIC.US,D,20110208,000000,7.11864,7.14107,6.92276,6.99034,798748.7694044313,0
+MGIC.US,D,20110209,000000,7.07318,7.15612,6.86982,6.97539,872872.9869681088,0
+MGIC.US,D,20110210,000000,6.69647,6.86982,6.5913,6.73435,1178550.2583559551,0
+MGIC.US,D,20110211,000000,6.77951,6.88507,6.5913,6.77183,513679.62832818244,0
+MGIC.US,D,20110214,000000,7.0055,7.0055,6.78689,6.90003,638653.8356935171,0
+MGIC.US,D,20110215,000000,6.90003,6.92276,6.71153,6.75718,529990.2900845427,0
+MGIC.US,D,20110216,000000,6.83234,6.85477,6.10155,6.433,2413219.682717529,0
+MGIC.US,D,20110218,000000,6.20702,6.22964,5.9886,6.10155,1099523.796033075,0
+MGIC.US,D,20110222,000000,5.87556,5.99608,5.8001,5.83778,1284498.9178459516,0
+MGIC.US,D,20110223,000000,5.74756,5.78505,5.27306,5.28034,2903540.719544315,0
+MGIC.US,D,20110224,000000,5.25781,5.6117,5.17507,5.43116,1298125.186401181,0
+MGIC.US,D,20110225,000000,5.53653,5.75504,5.46117,5.64948,1378649.8674209437,0
+MGIC.US,D,20110228,000000,5.87556,6.01871,5.71736,5.72484,1062393.586401378,0
+MGIC.US,D,20110301,000000,5.52168,5.61947,5.22771,5.28034,1641733.6147295057,0
+MGIC.US,D,20110302,000000,5.23528,5.26519,4.85109,4.97919,1955282.1246442576,0
+MGIC.US,D,20110303,000000,5.02415,5.34832,5.0092,5.25781,1079992.0657214767,0
+MGIC.US,D,20110304,000000,5.14467,5.19012,5.0092,5.05455,530520.8668550806,0
+MGIC.US,D,20110307,000000,5.06941,5.14467,4.68561,4.86605,1054521.3314438777,0
+MGIC.US,D,20110308,000000,4.91878,5.08456,4.76068,4.96423,778624.4600560063,0
+MGIC.US,D,20110309,000000,4.90373,4.94899,4.80594,4.82099,407746.21529710956,0
+MGIC.US,D,20110310,000000,4.7531,4.77573,4.57218,4.60248,649830.5065150375,0
+MGIC.US,D,20110311,000000,4.51206,4.51206,4.1205,4.31628,1633074.6424915525,0
+MGIC.US,D,20110314,000000,4.24092,4.28618,4.08272,4.18061,967845.2124637801,0
+MGIC.US,D,20110315,000000,3.9319,4.09767,3.79642,4.08272,1010615.5954665772,0
+MGIC.US,D,20110316,000000,4.12817,4.54246,4.09767,4.10525,1859276.1892335732,0
+MGIC.US,D,20110317,000000,4.31628,4.36134,4.06786,4.0902,924556.449857584,0
+MGIC.US,D,20110318,000000,4.17313,4.25607,4.06786,4.16556,574622.7739371967,0
+MGIC.US,D,20110321,000000,4.30133,4.38407,4.1505,4.21091,1190497.3835684098,0
+MGIC.US,D,20110322,000000,4.23334,4.2484,3.96987,4.08272,774954.1291778224,0
+MGIC.US,D,20110323,000000,4.10525,4.54974,3.97735,4.45963,1996857.1852674524,0
+MGIC.US,D,20110324,000000,4.60996,4.85109,4.48186,4.54246,2304797.031159546,0
+MGIC.US,D,20110325,000000,4.63278,4.80594,4.54974,4.73067,1074332.5801690735,0
+MGIC.US,D,20110328,000000,4.89635,4.99424,4.74553,4.85847,998833.1320104963,0
+MGIC.US,D,20110329,000000,4.91878,5.04707,4.85847,5.03182,952172.8691210169,0
+MGIC.US,D,20110330,000000,5.12224,5.71736,5.09951,5.61947,3219641.4866828606,0
+MGIC.US,D,20110331,000000,5.64948,5.87556,5.31812,5.68706,1999995.9229445036,0
+MGIC.US,D,20110401,000000,5.78505,5.83778,5.52168,5.6117,1118316.5813021811,0
+MGIC.US,D,20110404,000000,5.53653,5.57411,5.24276,5.40096,1318986.4079309087,0
+MGIC.US,D,20110405,000000,5.27306,5.27306,5.05455,5.09951,913419.4198292646,0
+MGIC.US,D,20110406,000000,5.28034,5.39338,4.94131,5.17507,1022645.0515572187,0
+MGIC.US,D,20110407,000000,5.12224,5.24276,4.99424,5.10719,580924.6436255766,0
+MGIC.US,D,20110408,000000,5.15982,5.26519,4.97919,5.06941,431167.8254953902,0
+MGIC.US,D,20110411,000000,5.09951,5.22771,5.01697,5.09951,263268.7376768337,0
+MGIC.US,D,20110412,000000,5.04707,5.08456,4.60248,4.79069,953932.3104807889,0
+MGIC.US,D,20110413,000000,4.97161,4.97161,4.57975,4.65521,748156.9529738788,0
+MGIC.US,D,20110414,000000,4.60996,4.70795,4.53469,4.68561,382267.3495747512,0
+MGIC.US,D,20110415,000000,4.74553,5.04707,4.71542,4.91878,673213.492350712,0
+MGIC.US,D,20110418,000000,4.8811,4.89635,4.57975,4.66298,719634.8940503899,0
+MGIC.US,D,20110419,000000,4.70795,4.77573,4.62501,4.76806,222836.14504230663,0
+MGIC.US,D,20110420,000000,4.88887,5.09951,4.82099,4.86605,676557.549007933,0
+MGIC.US,D,20110421,000000,4.97161,5.04707,4.86605,5.01697,384033.90594868746,0
+MGIC.US,D,20110425,000000,5.10719,5.25781,5.06941,5.22003,406965.59660022636,0
+MGIC.US,D,20110426,000000,5.27306,5.66473,5.27306,5.55168,1293020.6719535931,0
+MGIC.US,D,20110427,000000,5.54411,5.62675,5.04707,5.50633,1004935.781302276,0
+MGIC.US,D,20110428,000000,5.23528,5.37853,5.0092,5.02415,1305360.1393756792,0
+MGIC.US,D,20110429,000000,5.08456,5.17507,4.76806,4.89635,819513.4300276435,0
+MGIC.US,D,20110502,000000,4.90373,4.98657,4.64006,4.68561,763364.7875347725,0
+MGIC.US,D,20110503,000000,4.70795,4.74553,4.44447,4.51964,670977.345041932,0
+MGIC.US,D,20110504,000000,4.54974,4.60248,4.30133,4.43651,650406.8226623457,0
+MGIC.US,D,20110505,000000,4.47458,4.50439,4.1505,4.18061,627253.5501411187,0
+MGIC.US,D,20110506,000000,4.36901,4.51964,4.29355,4.51206,525024.0101978614,0
+MGIC.US,D,20110509,000000,4.46681,4.57975,4.4067,4.42913,397777.06402233033,0
+MGIC.US,D,20110510,000000,4.36901,4.38407,4.21091,4.28618,697559.0379597568,0
+MGIC.US,D,20110511,000000,4.37659,4.47458,4.35396,4.41398,538307.7416426095,0
+MGIC.US,D,20110512,000000,4.36901,4.54974,4.29355,4.50439,271175.5512745608,0
+MGIC.US,D,20110513,000000,4.53469,4.5948,4.29355,4.35396,357805.9308778878,0
+MGIC.US,D,20110516,000000,4.30871,4.34648,4.14303,4.21091,395523.63739343703,0
+MGIC.US,D,20110517,000000,4.18061,4.4067,4.18061,4.31628,374159.28271923395,0
+MGIC.US,D,20110518,000000,4.2787,4.50439,4.2787,4.33881,436456.3138806549,0
+MGIC.US,D,20110519,000000,4.31628,4.38407,4.22577,4.2484,285540.7648722825,0
+MGIC.US,D,20110520,000000,4.25607,4.30871,4.19596,4.22577,201123.1546740528,0
+MGIC.US,D,20110523,000000,4.15808,4.15808,3.86411,3.97735,613744.1711043027,0
+MGIC.US,D,20110524,000000,3.97735,4.03756,3.77399,3.8341,544846.4396596012,0
+MGIC.US,D,20110525,000000,3.78147,3.91714,3.60831,3.89451,485779.62492877233,0
+MGIC.US,D,20110526,000000,3.90199,4.02998,3.84178,3.89451,297077.25212439755,0
+MGIC.US,D,20110527,000000,4.00726,4.00726,3.92442,3.9924,171595.8458922078,0
+MGIC.US,D,20110531,000000,4.02251,4.17313,3.99988,4.11292,314095.3495748082,0
+MGIC.US,D,20110601,000000,4.14303,4.14303,3.84935,3.90947,359166.93144445895,0
+MGIC.US,D,20110602,000000,3.9319,3.9924,3.8341,3.86411,212152.44305931273,0
+MGIC.US,D,20110603,000000,3.84935,3.84935,3.72864,3.73621,384320.53937644925,0
+MGIC.US,D,20110606,000000,3.676,3.72096,3.61589,3.62327,404759.9422092933,0
+MGIC.US,D,20110607,000000,3.5177,3.65347,3.39718,3.5177,439546.26288915094,0
+MGIC.US,D,20110608,000000,3.41233,3.50255,3.26928,3.33697,655308.0509909536,0
+MGIC.US,D,20110609,000000,3.3596,3.50255,3.34455,3.41971,238547.1127476759,0
+MGIC.US,D,20110610,000000,3.39718,3.39718,3.23898,3.29929,245394.80566551723,0
+MGIC.US,D,20110613,000000,3.33697,3.51032,3.33697,3.48012,178193.49688370372,0
+MGIC.US,D,20110614,000000,3.63084,3.72864,3.59297,3.72864,208478.04645874922,0
+MGIC.US,D,20110615,000000,3.61589,3.63842,3.36718,3.45001,495202.95297409024,0
+MGIC.US,D,20110616,000000,3.43496,3.60084,3.40466,3.43496,304719.7937674506,0
+MGIC.US,D,20110617,000000,3.61589,3.61589,3.5177,3.57801,256368.19036805764,0
+MGIC.US,D,20110620,000000,3.54791,3.76642,3.54033,3.69115,215063.50028310632,0
+MGIC.US,D,20110621,000000,3.76642,3.78914,3.62327,3.78147,192190.76260607163,0
+MGIC.US,D,20110622,000000,3.75126,3.78914,3.65347,3.66843,154951.79490072033,0
+MGIC.US,D,20110623,000000,3.59297,3.69115,3.50255,3.69115,198511.94447575472,0
+MGIC.US,D,20110624,000000,3.73621,3.73621,3.62327,3.62327,89340.1835693304,0
+MGIC.US,D,20110627,000000,3.66095,3.66095,3.50255,3.54791,159915.025495617,0
+MGIC.US,D,20110628,000000,3.59297,3.60831,3.46517,3.49527,254297.72124624634,0
+MGIC.US,D,20110629,000000,3.54791,3.60831,3.5177,3.58559,79795.90028321941,0
+MGIC.US,D,20110630,000000,3.58559,3.75884,3.58559,3.75126,146684.1484418037,0
+MGIC.US,D,20110701,000000,3.78147,3.89451,3.72096,3.8341,229612.68781850493,0
+MGIC.US,D,20110705,000000,3.92442,3.94715,3.8341,3.90199,266604.66288929555,0
+MGIC.US,D,20110706,000000,3.95482,4.10525,3.87916,4.06019,324286.0827192756,0
+MGIC.US,D,20110707,000000,4.1505,4.74553,4.14303,4.71542,1422100.2424917289,0
+MGIC.US,D,20110708,000000,4.71542,4.71542,4.4067,4.67046,840438.6866848498,0
+MGIC.US,D,20110711,000000,4.45963,4.53469,4.37659,4.39912,558876.2311610058,0
+MGIC.US,D,20110712,000000,4.36901,4.73815,4.33124,4.47458,884659.5161465692,0
+MGIC.US,D,20110713,000000,4.52712,4.85847,4.52712,4.60996,816874.7762032831,0
+MGIC.US,D,20110714,000000,4.68561,4.76068,4.46681,4.49701,388769.45609032654,0
+MGIC.US,D,20110715,000000,4.55732,4.5948,4.48186,4.58762,134583.54220951922,0
+MGIC.US,D,20110718,000000,4.5648,4.5648,4.36901,4.44447,309538.69121787156,0
+MGIC.US,D,20110719,000000,4.53469,4.57975,4.42913,4.51964,266634.13937654765,0
+MGIC.US,D,20110720,000000,4.57218,4.63278,4.42913,4.45963,214117.20339925442,0
+MGIC.US,D,20110721,000000,4.48953,4.58762,4.28618,4.30871,331926.59150113893,0
+MGIC.US,D,20110722,000000,4.30871,4.36134,4.0902,4.31628,712345.0538237671,0
+MGIC.US,D,20110725,000000,4.21829,4.2484,4.14303,4.15808,205458.23116130132,0
+MGIC.US,D,20110726,000000,4.15808,4.15808,3.91714,3.91714,473917.87988628936,0
+MGIC.US,D,20110727,000000,3.81915,3.88694,3.69115,3.71358,664776.1019824471,0
+MGIC.US,D,20110728,000000,3.8341,3.91714,3.62327,3.84178,324970.14050964336,0
+MGIC.US,D,20110729,000000,3.69115,4.01493,3.66095,3.90947,385262.7705379215,0
+MGIC.US,D,20110801,000000,4.05261,4.10525,3.9924,4.05261,450682.2764868753,0
+MGIC.US,D,20110802,000000,4.13545,4.14303,3.95482,3.99988,396504.4929175155,0
+MGIC.US,D,20110803,000000,4.36134,4.42175,3.93957,4.15808,757123.9036820866,0
+MGIC.US,D,20110804,000000,4.10525,4.10525,3.69863,3.79642,494999.66685511026,0
+MGIC.US,D,20110805,000000,3.87188,3.97735,3.65347,3.76642,342005.5172801673,0
+MGIC.US,D,20110808,000000,3.57801,3.57801,3.26171,3.33697,673378.1541070858,0
+MGIC.US,D,20110809,000000,3.48012,3.54033,3.05068,3.37475,415746.5405095674,0
+MGIC.US,D,20110810,000000,3.2015,3.31424,3.05835,3.08836,442231.67252087675,0
+MGIC.US,D,20110811,000000,3.09613,3.3596,3.05068,3.3596,796926.3093477756,0
+MGIC.US,D,20110812,000000,3.45759,3.49527,3.11856,3.2015,464393.92521207634,0
+MGIC.US,D,20110815,000000,3.26928,3.41971,3.22383,3.40466,251096.98130290624,0
+MGIC.US,D,20110816,000000,3.33697,3.3596,3.28453,3.30696,113188.69461746911,0
+MGIC.US,D,20110817,000000,3.33697,3.38233,3.26171,3.29172,123145.64872510951,0
+MGIC.US,D,20110818,000000,3.2015,3.23898,3.05068,3.0733,546686.1790363701,0
+MGIC.US,D,20110819,000000,3.05068,3.16372,2.94521,3.06573,337394.9881017009,0
+MGIC.US,D,20110822,000000,3.1712,3.2015,2.99794,3.05068,261064.09971649564,0
+MGIC.US,D,20110823,000000,3.09613,3.23898,3.06573,3.19402,170664.79546727941,0
+MGIC.US,D,20110824,000000,3.1712,3.23898,3.13381,3.19402,107517.0118979271,0
+MGIC.US,D,20110825,000000,3.21645,3.21645,3.02815,3.05068,103645.427761953,0
+MGIC.US,D,20110826,000000,3.03552,3.19402,2.94521,3.13381,151394.2878185703,0
+MGIC.US,D,20110829,000000,3.19402,3.30696,3.16372,3.28453,123010.46345598782,0
+MGIC.US,D,20110830,000000,3.28453,3.31424,3.17907,3.30696,77123.7042492273,0
+MGIC.US,D,20110831,000000,3.35222,3.49527,3.25423,3.36718,207025.56713863713,0
+MGIC.US,D,20110901,000000,3.36718,3.36718,3.2015,3.22383,139287.58300271642,0
+MGIC.US,D,20110902,000000,3.17907,3.21645,3.10351,3.1712,110120.09065146602,0
+MGIC.US,D,20110906,000000,3.06573,3.2015,3.05068,3.11856,122876.29461746101,0
+MGIC.US,D,20110907,000000,3.18644,3.2315,3.1712,3.2015,72820.1371104207,0
+MGIC.US,D,20110908,000000,3.15614,3.23898,3.05835,3.05835,89861.61246451411,0
+MGIC.US,D,20110909,000000,3.05068,3.15614,3.0129,3.0733,114358.60623219902,0
+MGIC.US,D,20110912,000000,3.0129,3.08836,2.99794,3.0733,163712.41019816342,0
+MGIC.US,D,20110913,000000,3.14109,3.14109,3.08098,3.13381,111371.3167137879,0
+MGIC.US,D,20110914,000000,3.15614,3.20897,3.13381,3.1712,154869.46402253342,0
+MGIC.US,D,20110915,000000,3.2015,3.2015,3.13381,3.14886,60787.63172799451,0
+MGIC.US,D,20110916,000000,3.14886,3.15614,3.02057,3.08098,210722.32521228842,0
+MGIC.US,D,20110919,000000,3.0129,3.15614,2.99056,3.10351,172567.55354093222,0
+MGIC.US,D,20110920,000000,3.03552,3.16372,3.03552,3.08836,287745.4028326206,0
+MGIC.US,D,20110921,000000,3.05835,3.23898,3.05068,3.19402,224215.4413595859,0
+MGIC.US,D,20110922,000000,3.05835,3.19402,3.05835,3.16372,187243.79490069332,0
+MGIC.US,D,20110923,000000,3.12614,3.19402,3.09613,3.1712,136457.84022651482,0
+MGIC.US,D,20110926,000000,3.1712,3.29929,3.14886,3.21645,136376.5257789228,0
+MGIC.US,D,20110927,000000,3.28453,3.45001,3.23898,3.37475,211711.31218112612,0
+MGIC.US,D,20110928,000000,3.40466,3.40466,3.23898,3.26928,55576.39206794221,0
+MGIC.US,D,20110929,000000,3.37475,3.38961,3.1712,3.22383,81837.9093483735,0
+MGIC.US,D,20110930,000000,3.17907,3.18644,3.08098,3.09613,96826.19490076891,0
+MGIC.US,D,20111003,000000,3.09613,3.14886,3.0129,3.0433,152943.3280451979,0
+MGIC.US,D,20111004,000000,3.05068,3.14109,2.95278,3.0129,179930.57677038782,0
+MGIC.US,D,20111005,000000,3.05835,3.08098,2.99056,3.05068,78940.06572231361,0
+MGIC.US,D,20111006,000000,3.00562,3.14886,3.00562,3.11856,45308.410198262405,0
+MGIC.US,D,20111007,000000,3.11108,3.11856,3.0129,3.0129,37965.715580704804,0
+MGIC.US,D,20111010,000000,3.0433,3.19402,3.02815,3.17907,137206.94957495612,0
+MGIC.US,D,20111011,000000,3.08836,3.18644,3.08836,3.14109,50982.1257789942,0
+MGIC.US,D,20111012,000000,3.2015,3.40466,3.2015,3.31424,255973.81529723643,0
+MGIC.US,D,20111013,000000,3.33697,3.45001,3.27676,3.41971,179618.5325777535,0
+MGIC.US,D,20111014,000000,3.46517,3.4876,3.3596,3.41233,76220.09745036121,0
+MGIC.US,D,20111017,000000,3.36718,3.38961,3.26171,3.33697,67436.1042492354,0
+MGIC.US,D,20111018,000000,3.31424,3.3596,3.25423,3.33697,78145.2169971018,0
+MGIC.US,D,20111019,000000,3.34455,3.40466,3.29929,3.34455,57818.637960291606,0
+MGIC.US,D,20111020,000000,3.34455,3.37475,3.27676,3.29929,35605.563739347,0
+MGIC.US,D,20111021,000000,3.3294,3.33697,3.22383,3.23898,117386.5529744061,0
+MGIC.US,D,20111024,000000,3.25423,3.33697,3.16372,3.29929,130002.48951830491,0
+MGIC.US,D,20111025,000000,3.31424,3.31424,3.20897,3.26171,87208.7286118251,0
+MGIC.US,D,20111026,000000,3.30696,3.38233,3.2315,3.35222,78474.54050984941,0
+MGIC.US,D,20111027,000000,3.48012,3.676,3.42758,3.59297,364513.3563736329,0
+MGIC.US,D,20111028,000000,3.63842,3.76642,3.52547,3.72096,121364.86232284471,0
+MGIC.US,D,20111031,000000,3.74369,3.9319,3.72864,3.84178,259777.2985833522,0
+MGIC.US,D,20111101,000000,3.59297,3.74369,3.5177,3.66095,258328.88498561972,0
+MGIC.US,D,20111102,000000,3.89451,4.12817,3.87916,3.98483,764727.8209625335,0
+MGIC.US,D,20111103,000000,3.9319,4.06786,3.84935,3.96987,312691.6589232513,0
+MGIC.US,D,20111104,000000,3.9319,4.14303,3.84935,4.10525,324979.2883849974,0
+MGIC.US,D,20111107,000000,4.06786,4.28618,4.04523,4.20334,368052.56770507473,0
+MGIC.US,D,20111108,000000,4.29355,4.33124,4.23334,4.2787,289245.654390693,0
+MGIC.US,D,20111109,000000,4.15808,4.25607,4.01493,4.06786,201563.26912164452,0
+MGIC.US,D,20111110,000000,4.44447,4.71542,4.29355,4.51964,1301605.4447581186,0
+MGIC.US,D,20111111,000000,4.73815,4.80594,4.54246,4.55732,671941.937676492,0
+MGIC.US,D,20111114,000000,4.64764,4.67046,4.48186,4.48953,584520.7750703328,0
+MGIC.US,D,20111115,000000,4.48186,4.58762,4.37659,4.49701,275093.8912179003,0
+MGIC.US,D,20111116,000000,4.51206,4.51206,4.33124,4.37659,245360.24702529062,0
+MGIC.US,D,20111117,000000,4.37659,4.50439,4.29355,4.36901,290251.92067964404,0
+MGIC.US,D,20111118,000000,4.38407,4.38407,4.21829,4.25607,209243.41869670892,0
+MGIC.US,D,20111121,000000,4.18809,4.21091,4.06786,4.0902,316788.8906512932,0
+MGIC.US,D,20111122,000000,4.0902,4.09767,3.90199,3.95482,346862.0226625995,0
+MGIC.US,D,20111123,000000,3.90199,3.92442,3.72864,3.72864,412336.4158636779,0
+MGIC.US,D,20111125,000000,3.72096,3.73621,3.63842,3.70611,190923.2736542313,0
+MGIC.US,D,20111128,000000,3.90199,3.96987,3.82663,3.87916,206138.22322928943,0
+MGIC.US,D,20111129,000000,3.87916,3.95482,3.81157,3.84935,130342.99376759642,0
+MGIC.US,D,20111130,000000,3.97735,4.02251,3.87188,3.93957,307239.52521220775,0
+MGIC.US,D,20111201,000000,3.94715,4.02998,3.92442,3.98483,212233.75750690472,0
+MGIC.US,D,20111202,000000,4.05261,4.14303,3.98483,4.02998,170012.24702535363,0
+MGIC.US,D,20111205,000000,4.13545,4.20334,4.07514,4.18809,234655.19999980382,0
+MGIC.US,D,20111206,000000,4.21091,4.21829,4.11292,4.18061,160421.2079318772,0
+MGIC.US,D,20111207,000000,4.18061,4.29355,4.1205,4.2787,139563.0356939343,0
+MGIC.US,D,20111208,000000,4.21829,4.24092,4.09767,4.11292,112928.48838517471,0
+MGIC.US,D,20111209,000000,4.1205,4.22577,4.09767,4.21829,119302.52464579261,0
+MGIC.US,D,20111212,000000,4.21091,4.21091,4.10525,4.1505,142818.662889399,0
+MGIC.US,D,20111213,000000,4.17313,4.25607,4.14303,4.16556,194827.38356924223,0
+MGIC.US,D,20111214,000000,4.18809,4.20334,3.96987,4.07514,263609.24192612525,0
+MGIC.US,D,20111215,000000,4.0902,4.12817,3.98483,4.04523,182229.74277605163,0
+MGIC.US,D,20111216,000000,4.07514,4.13545,3.98483,4.08272,112362.33654381541,0
+MGIC.US,D,20111219,000000,4.07514,4.07514,3.9924,3.99988,63962.9609064621,0
+MGIC.US,D,20111220,000000,4.07514,4.11292,4.03756,4.09767,112076.71954664851,0
+MGIC.US,D,20111221,000000,4.05261,4.14303,3.9924,4.08272,95382.8634560109,0
+MGIC.US,D,20111222,000000,4.06786,4.06786,3.91714,3.93957,207714.70708197932,0
+MGIC.US,D,20111223,000000,3.95482,4.03756,3.95482,4.03756,66244.84759201261,0
+MGIC.US,D,20111227,000000,4.02251,4.06786,3.9924,4.05261,175974.62889503702,0
+MGIC.US,D,20111228,000000,4.02998,4.04523,3.8041,3.9623,235300.63342756534,0
+MGIC.US,D,20111229,000000,3.9623,4.05261,3.87916,3.90947,175744.91558058962,0
+MGIC.US,D,20111230,000000,3.88694,3.9624,3.81915,3.89451,208766.71274770083,0
+MGIC.US,D,20120103,000000,3.94715,4.02251,3.8041,3.81915,285208.3920677502,0
+MGIC.US,D,20120104,000000,3.84178,3.90199,3.74369,3.82663,249651.61699695842,0
+MGIC.US,D,20120105,000000,3.87916,4.00726,3.8041,3.9924,227007.57620377623,0
+MGIC.US,D,20120106,000000,3.9623,4.02251,3.9319,3.95482,132973.5161471976,0
+MGIC.US,D,20120109,000000,4.01493,4.01493,3.87916,3.95482,173434.5688383819,0
+MGIC.US,D,20120110,000000,3.97735,4.04523,3.92442,3.96987,127347.5728044261,0
+MGIC.US,D,20120111,000000,3.95482,4.21829,3.94715,4.19596,316991.16033967835,0
+MGIC.US,D,20120112,000000,4.2787,4.4067,4.23334,4.29355,239133.59320093322,0
+MGIC.US,D,20120113,000000,4.29355,4.57218,4.25607,4.42175,478419.65099110146,0
+MGIC.US,D,20120117,000000,4.54246,4.81341,4.54246,4.70795,754968.0543903037,0
+MGIC.US,D,20120118,000000,4.70795,4.76806,4.60248,4.76068,231010.2798864924,0
+MGIC.US,D,20120119,000000,4.74553,4.7531,4.67046,4.71542,235386.01359753692,0
+MGIC.US,D,20120120,000000,4.64764,4.67046,4.54246,4.57975,207451.45155790023,0
+MGIC.US,D,20120123,000000,4.57218,4.5948,4.36901,4.53469,466745.94560867496,0
+MGIC.US,D,20120124,000000,4.47458,4.63278,4.44447,4.57218,175290.5711046693,0
+MGIC.US,D,20120125,000000,4.5948,4.70795,4.5648,4.68561,95634.93824354612,0
+MGIC.US,D,20120126,000000,4.70795,4.74553,4.70047,4.7229,128706.54050980741,0
+MGIC.US,D,20120127,000000,4.6927,4.73067,4.65521,4.70047,79972.75920673201,0
+MGIC.US,D,20120130,000000,4.62501,4.73815,4.51964,4.6927,145738.86798854673,0
+MGIC.US,D,20120131,000000,4.71542,4.7229,4.57218,4.64006,125373.6645891303,0
+MGIC.US,D,20120201,000000,4.67046,4.74553,4.64764,4.71542,208427.2249290042,0
+MGIC.US,D,20120202,000000,4.73067,4.76806,4.67046,4.67774,163736.80453244102,0
+MGIC.US,D,20120203,000000,4.6927,5.15234,4.67774,5.15234,1577524.6776190777,0
+MGIC.US,D,20120206,000000,5.08456,5.27306,5.08456,5.18235,504614.08385226934,0
+MGIC.US,D,20120207,000000,5.1674,5.18235,5.0092,5.09213,198360.49631711462,0
+MGIC.US,D,20120208,000000,5.11476,5.26519,4.94131,5.04707,220585.76770519803,0
+MGIC.US,D,20120209,000000,5.00162,5.06213,4.89635,4.94899,305763.66798841296,0
+MGIC.US,D,20120210,000000,4.8811,5.06941,4.85847,4.91878,209044.19830010852,0
+MGIC.US,D,20120213,000000,5.02415,5.25781,5.0092,5.22003,419337.58980134915,0
+MGIC.US,D,20120214,000000,5.40096,5.5138,4.79069,4.8811,1731931.6657209317,0
+MGIC.US,D,20120215,000000,4.97161,5.10719,4.85847,4.89635,725194.7694044929,0
+MGIC.US,D,20120216,000000,4.9115,5.0092,4.9115,4.99424,200464.50764855763,0
+MGIC.US,D,20120217,000000,5.01697,5.07688,4.87372,4.97161,283746.764872284,0
+MGIC.US,D,20120221,000000,5.14467,5.1976,5.02415,5.10719,446676.52351237444,0
+MGIC.US,D,20120222,000000,5.01697,5.22771,4.99424,5.03182,423977.5954670676,0
+MGIC.US,D,20120223,000000,5.09951,5.17507,5.0092,5.08456,433210.85099113925,0
+MGIC.US,D,20120224,000000,5.13729,5.17507,5.02415,5.05455,365122.19829997804,0
+MGIC.US,D,20120227,000000,5.10719,5.15982,5.0395,5.15234,302345.41189776425,0
+MGIC.US,D,20120228,000000,5.18235,5.27306,5.12224,5.17507,419739.07988633466,0
+MGIC.US,D,20120229,000000,5.22771,5.25024,5.09213,5.10719,246078.86345588492,0
+MGIC.US,D,20120301,000000,5.15234,5.22003,5.11476,5.15234,218462.44419245192,0
+MGIC.US,D,20120302,000000,5.15982,5.19012,5.04707,5.08456,208392.66628877763,0
+MGIC.US,D,20120305,000000,5.08456,5.15234,4.94899,5.0395,202151.78243609163,0
+MGIC.US,D,20120306,000000,4.97161,4.97161,4.70795,4.74553,489756.91784661607,0
+MGIC.US,D,20120307,000000,4.76806,4.87372,4.76806,4.77573,123694.5212463555,0
+MGIC.US,D,20120308,000000,4.79069,4.90373,4.70795,4.76068,238150.7048156649,0
+MGIC.US,D,20120309,000000,4.77573,4.98657,4.76068,4.94899,297914.7909345951,0
+MGIC.US,D,20120312,000000,4.95646,5.11476,4.93383,5.10719,320478.5337107802,0
+MGIC.US,D,20120313,000000,5.12224,5.19012,5.12224,5.15234,172248.39433413363,0
+MGIC.US,D,20120314,000000,5.1976,5.1976,4.98657,5.0395,235161.382436064,0
+MGIC.US,D,20120315,000000,5.0395,5.05455,4.94131,4.97161,120371.80963162742,0
+MGIC.US,D,20120316,000000,5.0092,5.0092,4.89635,4.94131,141349.92067976852,0
+MGIC.US,D,20120319,000000,4.97919,5.0092,4.89635,4.97161,172482.1733709606,0
+MGIC.US,D,20120320,000000,4.96423,4.97161,4.8811,4.94131,198632.8997165478,0
+MGIC.US,D,20120321,000000,4.92636,4.97161,4.90373,4.92636,78549.756373872,0
+MGIC.US,D,20120322,000000,4.93383,4.97161,4.88887,4.93383,124787.18413587302,0
+MGIC.US,D,20120323,000000,4.93383,4.97161,4.85847,4.94899,69357.15807359641,0
+MGIC.US,D,20120326,000000,4.97161,5.0092,4.96423,4.97161,138176.62436249072,0
+MGIC.US,D,20120327,000000,4.97161,5.00162,4.94131,4.97161,72760.16770532161,0
+MGIC.US,D,20120328,000000,4.97161,4.98657,4.83604,4.84371,146279.60906503352,0
+MGIC.US,D,20120329,000000,4.84371,4.89635,4.78331,4.8811,119198.84872511281,0
+MGIC.US,D,20120330,000000,4.94899,4.94899,4.80141,4.83604,107404.1881018932,0
+MGIC.US,D,20120402,000000,4.86605,4.87372,4.79069,4.85109,117342.84645882541,0
+MGIC.US,D,20120403,000000,4.89635,4.95646,4.82099,4.84371,102748.93597725121,0
+MGIC.US,D,20120404,000000,4.85109,4.85109,4.70795,4.77573,131485.461756264,0
+MGIC.US,D,20120405,000000,4.71542,4.80594,4.70795,4.78331,128590.66742198881,0
+MGIC.US,D,20120409,000000,4.73067,4.74553,4.51964,4.57975,284500.9563736998,0
+MGIC.US,D,20120410,000000,4.61763,4.61763,4.35396,4.38407,432600.99263419927,0
+MGIC.US,D,20120411,000000,4.57218,4.58762,4.4067,4.46681,158929.087818564,0
+MGIC.US,D,20120412,000000,4.67046,4.6927,4.53469,4.68561,165592.80679872842,0
+MGIC.US,D,20120413,000000,4.67774,4.70047,4.52712,4.5648,108802.79660047562,0
+MGIC.US,D,20120416,000000,4.5948,4.5948,4.46681,4.53469,96124.8577902879,0
+MGIC.US,D,20120417,000000,4.57975,4.76806,4.57975,4.73067,186662.39660041052,0
+MGIC.US,D,20120418,000000,4.73815,4.74553,4.55732,4.61763,75799.2951840726,0
+MGIC.US,D,20120419,000000,4.58762,4.64764,4.49701,4.57975,174147.08668540683,0
+MGIC.US,D,20120420,000000,4.64006,4.64006,4.53469,4.62501,103539.71898008342,0
+MGIC.US,D,20120423,000000,4.57218,4.5948,4.42913,4.49701,317931.3586399608,0
+MGIC.US,D,20120424,000000,4.49701,4.57218,4.48186,4.51964,120621.85155797281,0
+MGIC.US,D,20120425,000000,4.5948,4.66298,4.55732,4.64006,45352.116713843105,0
+MGIC.US,D,20120426,000000,4.64006,4.71542,4.64006,4.67774,81369.3348441246,0
+MGIC.US,D,20120427,000000,4.70795,4.74553,4.61763,4.7229,72102.53711042131,0
+MGIC.US,D,20120430,000000,4.82099,4.89635,4.79069,4.85109,198200.91671371533,0
+MGIC.US,D,20120501,000000,4.90373,4.97161,4.89635,4.91878,197677.4549573418,0
+MGIC.US,D,20120502,000000,4.82866,4.94131,4.78331,4.9115,95710.15410756871,0
+MGIC.US,D,20120503,000000,4.86605,4.91878,4.76806,4.79069,95338.14050983531,0
+MGIC.US,D,20120504,000000,4.78331,4.79069,4.64764,4.67774,237073.28838507092,0
+MGIC.US,D,20120507,000000,4.70047,4.7229,4.55732,4.6927,237783.773370906,0
+MGIC.US,D,20120508,000000,4.70047,4.70795,4.54246,4.62501,213627.28385251263,0
+MGIC.US,D,20120509,000000,4.5648,4.57218,4.48186,4.51964,122419.91728035091,0
+MGIC.US,D,20120510,000000,4.53469,4.53469,4.36134,4.4067,165632.44759192952,0
+MGIC.US,D,20120511,000000,4.35396,4.46681,4.35396,4.4067,117646.75920670052,0
+MGIC.US,D,20120514,000000,4.38407,4.46681,4.37659,4.42913,86990.1960339216,0
+MGIC.US,D,20120515,000000,4.41398,4.54246,4.37659,4.45176,72543.66798860791,0
+MGIC.US,D,20120516,000000,4.48953,4.53469,4.42913,4.42913,71594.3218129713,0
+MGIC.US,D,20120517,000000,4.43651,4.43651,4.21829,4.22577,117122.28101973211,0
+MGIC.US,D,20120518,000000,4.23334,4.23334,4.09767,4.1505,149670.42152961993,0
+MGIC.US,D,20120521,000000,4.17313,4.37659,4.12817,4.34648,125817.84475910162,0
+MGIC.US,D,20120522,000000,4.27102,4.39912,4.15808,4.23334,79967.6770537575,0
+MGIC.US,D,20120523,000000,4.20334,4.23334,4.09767,4.21829,166164.04079306222,0
+MGIC.US,D,20120524,000000,4.27102,4.34648,4.18061,4.2484,65806.76600561071,0
+MGIC.US,D,20120525,000000,4.23334,4.25607,4.18061,4.24092,51262.6606231866,0
+MGIC.US,D,20120529,000000,4.32376,4.36134,4.20334,4.30871,77347.31898010531,0
+MGIC.US,D,20120530,000000,4.25607,4.39912,4.25607,4.35396,139563.0356939343,0
+MGIC.US,D,20120531,000000,4.34648,4.39164,4.30871,4.36901,60124.918980119706,0
+MGIC.US,D,20120601,000000,4.27102,4.45963,4.14303,4.21829,120851.56487242022,0
+MGIC.US,D,20120604,000000,4.01493,4.25607,4.01493,4.18061,155878.77960326913,0
+MGIC.US,D,20120605,000000,4.13545,4.25607,4.13545,4.22577,91740.99263448421,0
+MGIC.US,D,20120606,000000,4.27102,4.36134,4.21829,4.29355,58444.75920675001,0
+MGIC.US,D,20120607,000000,4.34648,4.34648,4.2484,4.2484,95320.86118972201,0
+MGIC.US,D,20120608,000000,4.21829,4.33124,4.21829,4.30871,50321.4458923092,0
+MGIC.US,D,20120611,000000,4.38407,4.44447,4.36901,4.38407,90662.5597732953,0
+MGIC.US,D,20120612,000000,4.42913,4.45963,4.38407,4.43651,89323.92067981201,0
+MGIC.US,D,20120613,000000,4.39912,4.45963,4.39912,4.42913,71658.35694045,0
+MGIC.US,D,20120614,000000,4.42175,4.45176,4.36901,4.44447,83061.6917846331,0
+MGIC.US,D,20120615,000000,4.42913,4.49701,4.39912,4.47458,125884.92917836501,0
+MGIC.US,D,20120618,000000,4.4067,4.46681,4.39912,4.45176,76043.23852684861,0
+MGIC.US,D,20120619,000000,4.45176,4.49701,4.43651,4.47458,76752.7070820888,0
+MGIC.US,D,20120620,000000,4.49701,4.49701,4.36901,4.48186,55399.5331444296,0
+MGIC.US,D,20120621,000000,4.46681,4.46681,4.30133,4.33124,93885.6611897232,0
+MGIC.US,D,20120622,000000,4.33124,4.36134,4.2787,4.2787,110709.620396508,0
+MGIC.US,D,20120625,000000,4.2484,4.30133,4.20334,4.2484,29282.349008474102,0
+MGIC.US,D,20120626,000000,4.24092,4.27102,4.16556,4.18061,86571.42662882281,0
+MGIC.US,D,20120627,000000,4.18061,4.20334,4.1505,4.17313,89954.10764865001,0
+MGIC.US,D,20120628,000000,4.14303,4.23334,4.07514,4.0902,30324.190368246604,0
+MGIC.US,D,20120629,000000,4.14303,4.21829,4.14303,4.18061,62537.92521241231,0
+MGIC.US,D,20120702,000000,4.15808,4.24092,4.15808,4.21091,53039.38130307181,0
+MGIC.US,D,20120703,000000,4.16556,4.21829,4.14303,4.21829,77296.4974503603,0
+MGIC.US,D,20120705,000000,4.20334,4.20334,4.10525,4.10525,49283.6702549163,0
+MGIC.US,D,20120706,000000,4.06019,4.06019,4.00726,4.02998,88497.5626061583,0
+MGIC.US,D,20120709,000000,3.97735,4.02998,3.82663,3.88694,165016.4906514201,0
+MGIC.US,D,20120710,000000,3.87188,3.87916,3.69115,3.70611,166241.28951827463,0
+MGIC.US,D,20120711,000000,3.73621,3.8341,3.73621,3.81915,82470.1291784013,0
+MGIC.US,D,20120712,000000,3.75884,3.84935,3.66843,3.8041,68456.600566515,0
+MGIC.US,D,20120713,000000,3.84935,3.93957,3.75884,3.90199,64826.926912127106,0
+MGIC.US,D,20120716,000000,3.86411,3.89451,3.82663,3.84935,39560.4951841029,0
+MGIC.US,D,20120717,000000,3.84935,3.84935,3.59297,3.61589,255639.4096315143,0
+MGIC.US,D,20120718,000000,3.60831,3.65347,3.55538,3.57801,122289.81416420371,0
+MGIC.US,D,20120719,000000,3.57801,3.62327,3.5177,3.57801,75793.1966005032,0
+MGIC.US,D,20120720,000000,3.57034,3.60084,3.52547,3.60084,46305.52861185931,0
+MGIC.US,D,20120723,000000,3.46517,3.51032,3.3596,3.37475,137659.2611896866,0
+MGIC.US,D,20120724,000000,3.34455,3.47264,3.31424,3.3596,149095.12181290652,0
+MGIC.US,D,20120725,000000,3.36718,3.38233,3.28453,3.31424,91381.17620388961,0
+MGIC.US,D,20120726,000000,3.3294,3.36718,3.20897,3.24656,200019.31104799142,0
+MGIC.US,D,20120727,000000,3.17907,3.38961,3.17907,3.33028,112573.7541075546,0
+MGIC.US,D,20120730,000000,3.33697,3.37475,3.25423,3.28453,57796.2764872038,0
+MGIC.US,D,20120731,000000,3.28453,3.37475,3.23898,3.36718,61806.095184084304,0
+MGIC.US,D,20120801,000000,3.37475,3.37475,3.26928,3.29172,47148.149575031406,0
+MGIC.US,D,20120802,000000,3.30696,3.3294,3.22383,3.24656,94244.4611897229,0
+MGIC.US,D,20120803,000000,3.26928,3.38961,3.24656,3.30696,55153.55694046381,0
+MGIC.US,D,20120806,000000,3.29929,3.48012,3.2315,3.45001,73311.07308775741,0
+MGIC.US,D,20120807,000000,3.46517,3.60084,3.45001,3.54791,117185.2997166159,0
+MGIC.US,D,20120808,000000,3.38961,3.45001,3.23318,3.23898,438520.68441889685,0
+MGIC.US,D,20120809,000000,3.33697,3.33697,3.14109,3.1712,186137.91841344212,0
+MGIC.US,D,20120810,000000,3.14886,3.1712,3.02815,3.08836,349752.75127449515,0
+MGIC.US,D,20120813,000000,3.08836,3.08836,3.02057,3.06573,146239.96827183242,0
+MGIC.US,D,20120814,000000,3.08836,3.2686,3.05068,3.2315,196148.74334261223,0
+MGIC.US,D,20120815,000000,3.23898,3.45759,3.23898,3.42758,220489.2067986825,0
+MGIC.US,D,20120816,000000,3.54033,3.61589,3.47264,3.53275,175305.8175635928,0
+MGIC.US,D,20120817,000000,3.56316,3.56316,3.40466,3.4876,84423.70878179911,0
+MGIC.US,D,20120820,000000,3.52547,3.54033,3.46517,3.50255,95314.76260615261,0
+MGIC.US,D,20120821,000000,3.50255,3.56316,3.46517,3.55538,100357.2747874515,0
+MGIC.US,D,20120822,000000,3.5177,3.55538,3.46517,3.54791,61286.699150090404,0
+MGIC.US,D,20120823,000000,3.55538,3.55538,3.46517,3.51032,33523.9138809918,0
+MGIC.US,D,20120824,000000,3.48012,3.53275,3.43496,3.46517,60900.4555240284,0
+MGIC.US,D,20120827,000000,3.45759,3.48022,3.39718,3.41971,48510.166572197406,0
+MGIC.US,D,20120828,000000,3.41971,3.43496,3.38233,3.41233,46374.6458923125,0
+MGIC.US,D,20120829,000000,3.38233,3.43496,3.2015,3.38961,98952.5677052997,0
+MGIC.US,D,20120830,000000,3.32212,3.41971,3.29929,3.41233,36394.3138809894,0
+MGIC.US,D,20120831,000000,3.40466,3.54033,3.40466,3.54033,96773.3405098341,0
+MGIC.US,D,20120904,000000,3.47264,3.57034,3.39718,3.48012,100470.09858348541,0
+MGIC.US,D,20120905,000000,3.45759,3.57801,3.45759,3.5177,91325.2725211701,0
+MGIC.US,D,20120906,000000,3.46517,3.53275,3.42758,3.45001,110894.6107647798,0
+MGIC.US,D,20120907,000000,3.47264,3.49527,3.37544,3.40466,115817.18413588051,0
+MGIC.US,D,20120910,000000,3.40466,3.44234,3.36718,3.38233,67038.6798866295,0
+MGIC.US,D,20120911,000000,3.40466,3.71988,3.33697,3.57801,243146.46118959843,0
+MGIC.US,D,20120912,000000,3.6457,3.81915,3.62327,3.75126,211493.79603381752,0
+MGIC.US,D,20120913,000000,3.74369,3.79249,3.70611,3.70611,52992.62549570641,0
+MGIC.US,D,20120914,000000,3.74369,3.75126,3.676,3.69863,47243.69405095201,0
+MGIC.US,D,20120917,000000,3.66095,3.70611,3.62327,3.6457,54429.858356895005,0
+MGIC.US,D,20120918,000000,3.65347,3.71752,3.61589,3.70611,83709.1580735844,0
+MGIC.US,D,20120919,000000,3.75126,3.75126,3.65347,3.72864,51192.526912138506,0
+MGIC.US,D,20120920,000000,3.69115,3.71358,3.66843,3.66843,64119.491218076706,0
+MGIC.US,D,20120921,000000,3.68358,3.70611,3.6457,3.66095,27317.588668532404,0
+MGIC.US,D,20120924,000000,3.65347,3.73621,3.65347,3.69863,35024.1654390642,0
+MGIC.US,D,20120925,000000,3.73621,3.73621,3.54791,3.54791,53450.01926341141,0
+MGIC.US,D,20120926,000000,3.53275,3.53275,3.41971,3.51032,65951.0991500865,0
+MGIC.US,D,20120927,000000,3.5177,3.60831,3.49537,3.54033,68528.76713875291,0
+MGIC.US,D,20120928,000000,3.20897,3.45001,3.20897,3.31424,265474.39206776675,0
+MGIC.US,D,20121001,000000,3.23898,3.41233,3.23898,3.30696,193330.18130295453,0
+MGIC.US,D,20121002,000000,3.31424,3.37377,3.28453,3.3294,103521.42322937521,0
+MGIC.US,D,20121003,000000,3.35222,3.42758,3.33697,3.38233,70615.4991500826,0
+MGIC.US,D,20121004,000000,3.41971,3.41971,3.26928,3.35222,43596.7410764508,0
+MGIC.US,D,20121005,000000,3.39718,3.42758,3.35222,3.41233,49876.249291743006,0
+MGIC.US,D,20121008,000000,3.36718,3.39364,3.3596,3.36718,32555.255524052103,0
+MGIC.US,D,20121009,000000,3.39718,3.42847,3.25423,3.29172,60013.1116146807,0
+MGIC.US,D,20121010,000000,3.3294,3.35222,3.2315,3.2315,56853.0288951366,0
+MGIC.US,D,20121011,000000,3.34455,3.38961,3.26171,3.27676,74492.1654390312,0
+MGIC.US,D,20121012,000000,3.28453,3.38961,3.24656,3.2805,20413.9920679716,0
+MGIC.US,D,20121015,000000,3.34455,3.37475,3.28453,3.33697,87175.1864021934,0
+MGIC.US,D,20121016,000000,3.36718,3.36718,3.29172,3.33697,57946.708215249004,0
+MGIC.US,D,20121017,000000,3.33697,3.38961,3.32212,3.36708,47516.097450385205,0
+MGIC.US,D,20121018,000000,3.38961,3.41233,3.27676,3.28453,91944.27875346421,0
+MGIC.US,D,20121019,000000,3.30696,3.30696,3.20897,3.2315,96813.99773363011,0
+MGIC.US,D,20121022,000000,3.27676,3.31424,3.2315,3.28453,98851.9410764046,0
+MGIC.US,D,20121023,000000,3.23898,3.3294,3.23898,3.31424,87463.852691145,0
+MGIC.US,D,20121024,000000,3.3596,3.38233,3.32949,3.38233,91721.6804531811,0
+MGIC.US,D,20121025,000000,3.38961,3.41971,3.37632,3.40466,46837.121812992,0
+MGIC.US,D,20121026,000000,3.41971,3.44244,3.39718,3.42758,41337.2158639881,0
+MGIC.US,D,20121031,000000,3.41233,3.45749,3.41233,3.42758,30976.738810172403,0
+MGIC.US,D,20121101,000000,3.50255,3.5177,3.42758,3.4876,45562.5178469874,0
+MGIC.US,D,20121102,000000,3.4876,3.51022,3.41971,3.41971,60555.88555235731,0
+MGIC.US,D,20121105,000000,3.41971,3.41971,3.30696,3.31424,122765.50368261691,0
+MGIC.US,D,20121106,000000,3.33697,3.33697,3.25423,3.29929,60389.1909347937,0
+MGIC.US,D,20121107,000000,3.36718,3.36718,3.08836,3.2015,315660.6526909542,0
+MGIC.US,D,20121108,000000,3.22383,3.26161,3.12614,3.16372,162957.20226615272,0
+MGIC.US,D,20121109,000000,3.14109,3.20897,3.09613,3.19402,155909.2725211161,0
+MGIC.US,D,20121112,000000,3.1712,3.1894,3.12614,3.13381,128926.08951830582,0
+MGIC.US,D,20121113,000000,3.12614,3.14886,3.08836,3.08836,51250.46345604781,0
+MGIC.US,D,20121114,000000,3.10351,3.11856,3.05068,3.06573,71753.9014163706,0
+MGIC.US,D,20121115,000000,3.06573,3.10351,2.90015,2.93793,141965.87762027793,0
+MGIC.US,D,20121116,000000,2.93793,3.05068,2.83217,2.93793,169260.08838512763,0
+MGIC.US,D,20121119,000000,3.00562,3.05068,3.00562,3.0433,125421.43682709061,0
+MGIC.US,D,20121120,000000,3.05835,3.05835,2.99794,3.05068,72786.594900789,0
+MGIC.US,D,20121121,000000,3.0433,3.08836,3.0129,3.05835,101760.9654390084,0
+MGIC.US,D,20121123,000000,3.08836,3.17907,3.08836,3.1712,84591.41982995761,0
+MGIC.US,D,20121126,000000,3.22383,3.33697,3.20897,3.32212,97105.71331436641,0
+MGIC.US,D,20121127,000000,3.34455,3.36718,3.29172,3.29172,94347.1206798078,0
+MGIC.US,D,20121128,000000,3.25423,3.31828,3.25423,3.31424,15993.535410751501,0
+MGIC.US,D,20121129,000000,3.3596,3.38961,3.33697,3.38233,81150.8022662211,0
+MGIC.US,D,20121130,000000,3.35222,3.38961,3.30234,3.32212,45498.482719508705,0
+MGIC.US,D,20121203,000000,3.37475,3.38961,3.35222,3.38233,54535.56713876461,0
+MGIC.US,D,20121204,000000,3.41971,3.52547,3.41971,3.52547,101287.308781785,0
+MGIC.US,D,20121205,000000,3.69863,3.70611,3.55538,3.62327,200001.01529728321,0
+MGIC.US,D,20121206,000000,3.60084,3.60084,3.39718,3.44244,62347.85269116601,0
+MGIC.US,D,20121207,000000,3.51032,3.51032,3.42758,3.51032,61629.236260571706,0
+MGIC.US,D,20121210,000000,3.51032,3.53275,3.49527,3.52902,53054.6277619953,0
+MGIC.US,D,20121211,000000,3.53275,3.54033,3.50255,3.53275,23114.6481586209,0
+MGIC.US,D,20121212,000000,3.60084,3.65347,3.53275,3.57801,44392.6062322575,0
+MGIC.US,D,20121213,000000,3.54791,3.59297,3.46517,3.5177,44775.8005665348,0
+MGIC.US,D,20121214,000000,3.53275,3.53275,3.43112,3.4876,21575.772237942303,0
+MGIC.US,D,20121217,000000,3.55538,3.55538,3.30696,3.54033,121833.43682709361,0
+MGIC.US,D,20121218,000000,3.54791,3.60831,3.48012,3.58559,97880.23342768021,0
+MGIC.US,D,20121219,000000,3.52547,3.57791,3.5177,3.54033,25810.222096295704,0
+MGIC.US,D,20121220,000000,3.56316,3.56316,3.4876,3.51406,37416.843059458806,0
+MGIC.US,D,20121221,000000,3.47264,3.53049,3.37475,3.5177,63405.956940456905,0
+MGIC.US,D,20121224,000000,3.4876,3.4876,3.38961,3.47264,41474.4339942996,0
+MGIC.US,D,20121226,000000,3.26928,3.46517,3.26928,3.38233,107174.47478744581,0
+MGIC.US,D,20121227,000000,3.38961,3.40466,3.2015,3.3596,78058.8203965353,0
+MGIC.US,D,20121228,000000,3.29172,3.38961,3.26928,3.38233,64331.9252124108,0
+MGIC.US,D,20121231,000000,3.50255,3.57034,3.45759,3.54033,109112.8079319201,0
+MGIC.US,D,20130102,000000,3.69115,3.69115,3.61589,3.66843,147543.03229449422,0
+MGIC.US,D,20130103,000000,3.69115,3.69115,3.62327,3.69115,101221.2407931165,0
+MGIC.US,D,20130104,000000,3.74369,3.75126,3.59297,3.66095,103031.50368263341,0
+MGIC.US,D,20130107,000000,3.61589,3.61589,3.548,3.58559,61898.590368220204,0
+MGIC.US,D,20130108,000000,3.60084,3.65347,3.58559,3.6457,50179.1456090232,0
+MGIC.US,D,20130109,000000,3.66095,3.7246,3.53275,3.61589,55431.04249287151,0
+MGIC.US,D,20130110,000000,3.61963,3.6518,3.57034,3.62327,23029.267988649302,0
+MGIC.US,D,20130111,000000,3.6457,3.65347,3.55538,3.63084,54073.09121808511,0
+MGIC.US,D,20130114,000000,3.66843,3.66843,3.61589,3.63842,47318.9099149746,0
+MGIC.US,D,20130115,000000,3.63084,3.63438,3.39718,3.56316,145074.1223794821,0
+MGIC.US,D,20130116,000000,3.54033,3.56316,3.49527,3.56316,52323.81416426221,0
+MGIC.US,D,20130117,000000,3.6457,3.66095,3.54899,3.61589,62296.01473082611,0
+MGIC.US,D,20130118,000000,3.61589,3.61589,3.54791,3.54791,39024.8362605906,0
+MGIC.US,D,20130122,000000,3.54033,3.62327,3.49527,3.51032,66824.21303110561,0
+MGIC.US,D,20130123,000000,3.51032,3.51032,3.45001,3.49527,36032.464589205,0
+MGIC.US,D,20130124,000000,3.47264,3.56316,3.46517,3.55538,65795.58526906681,0
+MGIC.US,D,20130125,000000,3.5177,3.56316,3.47264,3.5177,102146.1926344755,0
+MGIC.US,D,20130128,000000,3.47264,3.50255,3.3596,3.41233,298144.50424904254,0
+MGIC.US,D,20130129,000000,3.46517,3.54791,3.41971,3.53275,71843.3473087218,0
+MGIC.US,D,20130130,000000,3.53275,3.53275,3.42758,3.43496,75907.036827132,0
+MGIC.US,D,20130131,000000,3.42758,3.49212,3.38961,3.44244,89015.94220955731,0
+MGIC.US,D,20130201,000000,3.46517,3.53049,3.43496,3.49527,46640.95070817631,0
+MGIC.US,D,20130204,000000,3.57034,3.60831,3.55538,3.60084,70317.68498577691,0
+MGIC.US,D,20130205,000000,3.57801,3.61589,3.53275,3.58559,47417.503682679904,0
+MGIC.US,D,20130206,000000,3.56316,3.63842,3.54033,3.63842,47398.1915013768,0
+MGIC.US,D,20130207,000000,3.60084,3.6457,3.57801,3.60831,66569.0889517857,0
+MGIC.US,D,20130208,000000,3.63084,3.65347,3.58559,3.6457,49635.355240751705,0
+MGIC.US,D,20130211,000000,3.61589,3.69115,3.61589,3.63842,72663.60679880611,0
+MGIC.US,D,20130212,000000,3.6457,3.66843,3.59297,3.6457,50671.098016954806,0
+MGIC.US,D,20130213,000000,3.72096,3.8041,3.50255,3.62327,382752.18696851854,0
+MGIC.US,D,20130214,000000,3.49527,3.62327,3.4876,3.60831,84817.06742202541,0
+MGIC.US,D,20130215,000000,3.60084,3.65347,3.53275,3.60084,51420.207365396105,0
+MGIC.US,D,20130219,000000,3.59297,3.71358,3.59297,3.69115,99325.597733628,0
+MGIC.US,D,20130220,000000,3.69115,3.71358,3.57801,3.59051,95736.5813030361,0
+MGIC.US,D,20130221,000000,3.6395,3.6395,3.58775,3.61638,75748.47365432761,0
+MGIC.US,D,20130222,000000,3.63202,3.65495,3.61638,3.6395,37694.328611866506,0
+MGIC.US,D,20130225,000000,3.64737,3.64737,3.57762,3.58539,40993.66232291191,0
+MGIC.US,D,20130226,000000,3.58539,3.63183,3.56994,3.60103,54319.0674220509,0
+MGIC.US,D,20130227,000000,3.6089,3.65495,3.58539,3.62415,53397.164872476606,0
+MGIC.US,D,20130228,000000,3.63202,3.63202,3.56227,3.6089,49351.771104774605,0
+MGIC.US,D,20130301,000000,3.58539,3.62415,3.57762,3.61638,18881.2147308624,0
+MGIC.US,D,20130304,000000,3.61638,3.66262,3.56994,3.65495,77597.3609064507,0
+MGIC.US,D,20130305,000000,3.65495,3.7553,3.65495,3.73237,150719.3779035567,0
+MGIC.US,D,20130306,000000,3.80961,3.91793,3.78639,3.90996,289797.57620372373,0
+MGIC.US,D,20130307,000000,3.97961,4.31195,3.96426,4.22685,919818.8668547551,0
+MGIC.US,D,20130308,000000,4.28086,4.30398,4.17264,4.21918,204696.9246457212,0
+MGIC.US,D,20130311,000000,4.21918,4.21918,4.0414,4.08774,237144.43852671393,0
+MGIC.US,D,20130312,000000,4.0414,4.05694,3.82495,3.90996,239279.9592065988,0
+MGIC.US,D,20130313,000000,3.9563,3.98729,3.84827,3.9253,103011.17507073541,0
+MGIC.US,D,20130314,000000,3.98729,3.98729,3.86362,3.87897,97791.80396592391,0
+MGIC.US,D,20130315,000000,3.90228,3.98729,3.8405,3.98729,149643.99433415252,0
+MGIC.US,D,20130318,000000,3.90228,4.04917,3.86362,4.0106,117341.83002823051,0
+MGIC.US,D,20130319,000000,4.04917,4.11873,3.99506,4.09571,142569.6373936485,0
+MGIC.US,D,20130320,000000,4.11076,4.11174,3.91793,4.03372,122261.35410754652,0
+MGIC.US,D,20130321,000000,4.03372,4.03372,3.93318,4.0106,65244.679886631006,0
+MGIC.US,D,20130322,000000,4.01828,4.03372,3.94852,3.97184,57589.94107643911,0
+MGIC.US,D,20130325,000000,3.96426,4.05694,3.96426,3.96426,33437.5172804253,0
+MGIC.US,D,20130326,000000,3.96426,4.05694,3.9253,3.98729,59961.2736543408,0
+MGIC.US,D,20130327,000000,3.97961,4.18809,3.97961,4.07996,142369.4005664532,0
+MGIC.US,D,20130328,000000,4.06442,4.11076,4.03372,4.03372,31281.667988642403,0
+MGIC.US,D,20130401,000000,4.06442,4.07996,3.96426,3.97184,48013.1320112913,0
+MGIC.US,D,20130402,000000,3.98729,4.04169,3.96259,3.96426,54664.653824316905,0
+MGIC.US,D,20130403,000000,4.04917,4.05694,3.89461,3.90228,92880.41133136711,0
+MGIC.US,D,20130404,000000,3.90228,3.90996,3.77084,3.79406,89856.53031153961,0
+MGIC.US,D,20130405,000000,3.77084,3.80961,3.67049,3.79406,120570.01359763292,0
+MGIC.US,D,20130408,000000,3.74772,3.90228,3.70916,3.86362,110869.19999990732,0
+MGIC.US,D,20130409,000000,3.87897,3.87897,3.80193,3.81718,58482.36713876131,0
+MGIC.US,D,20130410,000000,3.8405,3.9563,3.8405,3.9563,128393.4798865782,0
+MGIC.US,D,20130411,000000,3.94085,4.1263,3.9253,4.10318,144063.7903681515,0
+MGIC.US,D,20130412,000000,4.09571,4.19615,4.01828,4.19615,130606.24929167551,0
+MGIC.US,D,20130415,000000,4.21131,4.21131,4.06442,4.1263,151545.73597721042,0
+MGIC.US,D,20130416,000000,4.1263,4.21062,4.1263,4.18031,92065.2339942573,0
+MGIC.US,D,20130417,000000,4.1263,4.14962,4.01897,4.09571,71815.90368265951,0
+MGIC.US,D,20130418,000000,4.08774,4.13398,4.05694,4.11076,73707.48101976841,0
+MGIC.US,D,20130419,000000,4.1263,4.1263,4.06442,4.09571,70219.09121807161,0
+MGIC.US,D,20130422,000000,4.07996,4.1262,3.97961,4.05694,87109.1184135249,0
+MGIC.US,D,20130423,000000,4.03372,4.2423,4.03372,4.18809,178717.9750706721,0
+MGIC.US,D,20130424,000000,4.17264,4.2423,4.13407,4.18809,25528.670821508404,0
+MGIC.US,D,20130425,000000,4.13407,4.20235,4.13407,4.18809,80431.1694050319,0
+MGIC.US,D,20130426,000000,4.20373,4.20373,4.15719,4.18809,38493.243059457905,0
+MGIC.US,D,20130429,000000,4.16497,4.25017,4.16497,4.22291,69004.45665716611,0
+MGIC.US,D,20130430,000000,4.18031,4.21131,4.07996,4.18031,73312.08951835231,0
+MGIC.US,D,20130501,000000,4.25017,4.3273,4.20373,4.2423,146210.4917845803,0
+MGIC.US,D,20130502,000000,4.31195,4.36518,4.26552,4.31972,126117.69178459712,0
+MGIC.US,D,20130503,000000,4.38131,4.38131,4.27319,4.31195,156934.85099137021,0
+MGIC.US,D,20130506,000000,4.31195,4.31195,4.23452,4.25784,109592.56317271291,0
+MGIC.US,D,20130507,000000,4.21937,4.28076,4.01828,4.14165,498827.5444755037,0
+MGIC.US,D,20130508,000000,4.11873,4.13407,4.05694,4.10318,322735.0096314582,0
+MGIC.US,D,20130509,000000,4.10318,4.16497,4.09571,4.14962,87051.18186961561,0
+MGIC.US,D,20130510,000000,4.18809,4.18809,4.04917,4.13407,143165.2657222599,0
+MGIC.US,D,20130513,000000,4.10318,4.13407,4.02359,4.05694,82936.67082146042,0
+MGIC.US,D,20130514,000000,4.02605,4.05694,3.94085,4.05694,154982.2878185673,0
+MGIC.US,D,20130515,000000,4.07996,4.13407,3.9563,4.02605,107346.25155798391,0
+MGIC.US,D,20130516,000000,4.00273,4.10318,4.00273,4.07996,72532.487252064,0
+MGIC.US,D,20130517,000000,4.09571,4.09571,4.03372,4.04917,64340.056657170004,0
+MGIC.US,D,20130520,000000,4.08774,4.13407,4.03372,4.11873,63988.37167133461,0
+MGIC.US,D,20130521,000000,4.14962,4.21131,4.1263,4.18809,146211.5082151752,0
+MGIC.US,D,20130522,000000,4.21918,4.25017,4.07239,4.07239,93225.9977336331,0
+MGIC.US,D,20130523,000000,3.96426,4.11873,3.94085,4.04917,65259.92634555451,0
+MGIC.US,D,20130524,000000,4.07239,4.07996,3.94852,4.0106,68421.02549569351,0
+MGIC.US,D,20130528,000000,4.08774,4.13407,4.02684,4.09571,63964.993767651904,0
+MGIC.US,D,20130529,000000,4.09571,4.09571,3.97961,4.07239,67750.18130305951,0
+MGIC.US,D,20130530,000000,4.07996,4.19615,4.0414,4.18809,288471.1342773792,0
+MGIC.US,D,20130531,000000,4.19615,4.19615,4.12611,4.16467,38220.83966002471,0
+MGIC.US,D,20130603,000000,4.17264,4.20373,4.09571,4.14165,89457.0730877439,0
+MGIC.US,D,20130604,000000,4.13407,4.17264,4.10318,4.13407,49631.289518372105,0
+MGIC.US,D,20130605,000000,4.13407,4.16418,4.02605,4.04917,51786.1223795601,0
+MGIC.US,D,20130606,000000,4.05694,4.14962,4.03372,4.1263,74585.677053762,0
+MGIC.US,D,20130607,000000,4.1263,4.1263,4.08744,4.11873,24519.355240772704,0
+MGIC.US,D,20130610,000000,4.17264,4.18031,4.13407,4.15719,68013.4368271386,0
+MGIC.US,D,20130611,000000,4.11873,4.14962,4.03372,4.14962,24588.472521225904,0
+MGIC.US,D,20130612,000000,4.18022,4.18022,4.13407,4.17264,36727.7031161166,0
+MGIC.US,D,20130613,000000,4.15719,4.17264,4.14962,4.17264,49524.5643059076,0
+MGIC.US,D,20130614,000000,4.14962,4.16497,4.10535,4.14165,25085.507082132004,0
+MGIC.US,D,20130617,000000,4.18809,4.28086,4.18809,4.25784,115733.83682709871,0
+MGIC.US,D,20130618,000000,4.27319,4.34284,4.25794,4.31195,102933.92634552301,0
+MGIC.US,D,20130619,000000,4.28854,4.34284,4.21918,4.25017,200054.88611881292,0
+MGIC.US,D,20130620,000000,4.36596,4.36596,4.22685,4.28086,83704.0759206099,0
+MGIC.US,D,20130621,000000,4.28086,4.28086,4.15719,4.21131,86072.3592067269,0
+MGIC.US,D,20130624,000000,4.14962,4.16497,4.07996,4.09571,87022.7218129584,0
+MGIC.US,D,20130625,000000,4.1263,4.16497,4.10318,4.15719,126775.32237949742,0
+MGIC.US,D,20130626,000000,4.17264,4.17264,4.10318,4.1263,66736.79999994421,0
+MGIC.US,D,20130627,000000,4.14962,4.17264,4.11076,4.11076,66440.00226623341,0
+MGIC.US,D,20130628,000000,4.11873,4.16497,4.11873,4.16497,21725.1875353926,0
+MGIC.US,D,20130701,000000,4.21131,4.21131,4.14165,4.18809,21891.8821529562,0
+MGIC.US,D,20130702,000000,4.18809,4.2423,4.18809,4.23452,6761.2963172748005,0
+MGIC.US,D,20130703,000000,4.19615,4.21918,4.13407,4.17264,30969.6237960081,0
+MGIC.US,D,20130705,000000,4.18031,4.22252,4.1263,4.17264,16368.598300269601,0
+MGIC.US,D,20130708,000000,4.21918,4.29651,4.16497,4.28854,58085.9592067503,0
+MGIC.US,D,20130709,000000,4.34284,4.39666,4.25863,4.35839,66584.3354107092,0
+MGIC.US,D,20130710,000000,4.40443,4.48186,4.39666,4.45884,138784.4498582409,0
+MGIC.US,D,20130711,000000,4.48186,4.52033,4.4432,4.4432,46930.6334277228,0
+MGIC.US,D,20130712,000000,4.42775,4.48186,4.28854,4.48186,42693.1342775847,0
+MGIC.US,D,20130715,000000,4.48186,4.63642,4.48186,4.62107,330125.47648697614,0
+MGIC.US,D,20130716,000000,4.55919,4.6679,4.55919,4.63642,119229.34164295981,0
+MGIC.US,D,20130717,000000,4.62875,4.71365,4.62107,4.71365,138439.8798865698,0
+MGIC.US,D,20130718,000000,4.71365,4.73598,4.69053,4.71365,66461.34730872631,0
+MGIC.US,D,20130719,000000,4.67518,4.70578,4.65993,4.69801,34323.8447591781,0
+MGIC.US,D,20130722,000000,4.68276,4.72152,4.62107,4.69801,42883.206798831,0
+MGIC.US,D,20130723,000000,4.71365,4.75212,4.65177,4.73697,77643.10028322121,0
+MGIC.US,D,20130724,000000,4.73697,4.75212,4.69053,4.72152,61287.715580685304,0
+MGIC.US,D,20130725,000000,4.70578,4.78321,4.69801,4.75999,26378.406798844804,0
+MGIC.US,D,20130726,000000,4.77544,4.79078,4.71375,4.78321,39433.441359740405,0
+MGIC.US,D,20130729,000000,4.79078,4.82945,4.75999,4.82945,149315.6872519998,0
+MGIC.US,D,20130730,000000,4.82945,4.86811,4.76009,4.82945,79888.39546735531,0
+MGIC.US,D,20130731,000000,4.85267,4.90688,4.85267,4.86811,233172.22776184473,0
+MGIC.US,D,20130801,000000,4.91465,4.97643,4.86811,4.97643,221722.13711029623,0
+MGIC.US,D,20130802,000000,4.98411,4.98411,4.90688,4.94554,62269.5875353587,0
+MGIC.US,D,20130805,000000,4.8992,5.09981,4.8992,5.02287,255482.87931989972,0
+MGIC.US,D,20130806,000000,5.02287,5.09233,4.8142,4.92252,122234.92691207911,0
+MGIC.US,D,20130807,000000,4.63642,4.71365,4.56677,4.65984,369138.1155804279,0
+MGIC.US,D,20130808,000000,4.58989,4.65177,4.55919,4.63642,180340.19830013253,0
+MGIC.US,D,20130809,000000,4.62875,4.67518,4.57464,4.60543,93112.1575070043,0
+MGIC.US,D,20130812,000000,4.48186,4.5283,4.4432,4.52043,223796.67195448713,0
+MGIC.US,D,20130813,000000,4.55152,4.71365,4.54365,4.69801,104528.70594892111,0
+MGIC.US,D,20130814,000000,4.69801,4.79078,4.68276,4.73697,67950.41813025481,0
+MGIC.US,D,20130815,000000,4.79078,4.79078,4.75212,4.76757,71122.6980169377,0
+MGIC.US,D,20130816,000000,4.80633,4.9301,4.80633,4.8992,38088.7036826877,0
+MGIC.US,D,20130819,000000,4.99306,5.0395,4.95784,4.99306,91643.41529737381,0
+MGIC.US,D,20130820,000000,4.98529,5.08731,4.94623,5.02425,105720.9790367388,0
+MGIC.US,D,20130821,000000,5.0639,5.08653,4.99306,5.04806,56504.393201085906,0
+MGIC.US,D,20130822,000000,5.01687,5.01687,4.954,4.97742,60262.137110431206,0
+MGIC.US,D,20130823,000000,4.97742,5.21255,4.97742,5.18914,241937.92521226231,0
+MGIC.US,D,20130826,000000,5.14221,5.1734,5.03232,5.05583,132563.89461745293,0
+MGIC.US,D,20130827,000000,4.96974,5.02425,4.93069,5.00113,141825.6101981817,0
+MGIC.US,D,20130828,000000,5.00113,5.04029,4.98145,5.04029,105487.19999991181,0
+MGIC.US,D,20130829,000000,5.07954,5.1734,5.05583,5.15776,95567.8538242827,0
+MGIC.US,D,20130830,000000,5.1734,5.1734,5.09508,5.15776,79002.0679886025,0
+MGIC.US,D,20130903,000000,5.1734,5.21255,5.12667,5.18117,72723.5762039052,0
+MGIC.US,D,20130904,000000,5.16563,5.23627,5.15776,5.23627,71620.74900843871,0
+MGIC.US,D,20130905,000000,5.23627,5.23627,5.16563,5.22043,28963.189801675504,0
+MGIC.US,D,20130906,000000,5.23627,5.23627,5.15008,5.19691,44601.990934806905,0
+MGIC.US,D,20130909,000000,5.15776,5.25201,5.15776,5.2283,75490.30028322301,0
+MGIC.US,D,20130910,000000,5.2283,5.2283,5.13434,5.15008,71812.85439087481,0
+MGIC.US,D,20130911,000000,5.11073,5.21255,5.11073,5.16563,42387.188668519804,0
+MGIC.US,D,20130912,000000,5.12667,5.16563,5.09508,5.14221,47665.512747835506,0
+MGIC.US,D,20130913,000000,5.13434,5.15008,5.12667,5.15008,36664.684419232806,0
+MGIC.US,D,20130916,000000,5.20498,5.2283,5.15008,5.18914,86444.3728044603,0
+MGIC.US,D,20130917,000000,5.20498,5.25201,5.1548,5.2283,53898.2651557623,0
+MGIC.US,D,20130918,000000,5.22043,5.34586,5.22043,5.33032,99626.46118971841,0
+MGIC.US,D,20130919,000000,5.33032,5.39289,5.31468,5.36948,114136.00793191591,0
+MGIC.US,D,20130920,000000,5.39289,5.46363,5.39289,5.44779,87745.4039659323,0
+MGIC.US,D,20130923,000000,5.44779,5.44779,5.34586,5.43992,56456.620963125606,0
+MGIC.US,D,20130924,000000,5.42418,5.42418,5.33032,5.34193,48310.946175597004,0
+MGIC.US,D,20130925,000000,5.33819,5.38502,5.33819,5.36948,33298.266288924,0
+MGIC.US,D,20130926,000000,5.40844,5.43205,5.35393,5.38502,27845.116147285502,0
+MGIC.US,D,20130927,000000,5.38502,5.41631,5.36948,5.41631,48606.727478712906,0
+MGIC.US,D,20130930,000000,5.40076,5.42418,5.33819,5.39289,56388.5201132673,0
+MGIC.US,D,20131001,000000,5.41631,5.44779,5.40844,5.42418,45416.15184132181,0
+MGIC.US,D,20131002,000000,5.42418,5.46363,5.39289,5.40844,52655.17053819961,0
+MGIC.US,D,20131003,000000,5.43992,5.43992,5.27542,5.37725,43878.2923512381,0
+MGIC.US,D,20131004,000000,5.35393,5.35393,4.96178,5.19691,286449.45382412313,0
+MGIC.US,D,20131007,000000,5.18117,5.29106,5.09508,5.1734,152451.37563726632,0
+MGIC.US,D,20131008,000000,5.21255,5.2283,5.04806,5.11073,88410.1495749969,0
+MGIC.US,D,20131009,000000,5.15008,5.15008,4.98529,5.01687,73484.88271948531,0
+MGIC.US,D,20131010,000000,4.99306,5.02425,4.96178,5.0087,66721.55354102071,0
+MGIC.US,D,20131011,000000,4.97742,5.0087,4.91494,4.94623,125279.1365438046,0
+MGIC.US,D,20131014,000000,4.8992,5.00113,4.82866,4.96974,84326.13144468871,0
+MGIC.US,D,20131015,000000,4.82866,4.87549,4.70312,4.79718,119409.24985825711,0
+MGIC.US,D,20131016,000000,4.79718,4.99306,4.78154,4.8992,46817.809631688906,0
+MGIC.US,D,20131017,000000,4.98529,5.15008,4.94623,5.0639,106012.6946174751,0
+MGIC.US,D,20131018,000000,5.05583,5.07157,4.91494,5.04029,48094.44645888331,0
+MGIC.US,D,20131021,000000,5.04806,5.18117,4.97742,5.07954,59451.025495701004,0
+MGIC.US,D,20131022,000000,5.1186,5.18914,5.00113,5.04029,45089.87762035891,0
+MGIC.US,D,20131023,000000,5.0087,5.0639,4.97742,5.02425,19135.3223795874,0
+MGIC.US,D,20131024,000000,5.04029,5.07157,4.948,5.0639,15441.613597720801,0
+MGIC.US,D,20131025,000000,5.09508,5.09508,4.98529,5.01687,20922.207365421604,0
+MGIC.US,D,20131028,000000,5.0087,5.04806,4.73441,4.94623,56641.611331397406,0
+MGIC.US,D,20131029,000000,4.92282,5.00113,4.86762,4.93856,39163.07082149701,0
+MGIC.US,D,20131030,000000,4.90698,4.96974,4.78154,4.86762,59958.2243625561,0
+MGIC.US,D,20131031,000000,4.85208,4.93856,4.74238,4.82866,38992.3104815538,0
+MGIC.US,D,20131101,000000,4.87549,4.94623,4.83634,4.8992,15563.585269108802,0
+MGIC.US,D,20131104,000000,4.954,5.02425,4.88346,4.98529,44906.9201132769,0
+MGIC.US,D,20131105,000000,5.01687,5.05583,4.91494,4.954,45160.011331407004,0
+MGIC.US,D,20131106,000000,5.02425,5.18914,4.91494,5.04806,103223.60906506951,0
+MGIC.US,D,20131107,000000,5.09508,5.15008,5.04029,5.04806,47794.599433387804,0
+MGIC.US,D,20131108,000000,5.07954,5.09508,5.02425,5.09508,31885.427762013,0
+MGIC.US,D,20131111,000000,5.09508,5.18914,5.04029,5.09508,46564.7184135588,0
+MGIC.US,D,20131112,000000,5.10296,5.12667,5.0639,5.12667,35848.4906515281,0
+MGIC.US,D,20131113,000000,5.13434,5.18117,5.07954,5.09508,54091.386968793304,0
+MGIC.US,D,20131114,000000,5.14221,5.1734,5.01677,5.07954,60729.695184085205,0
+MGIC.US,D,20131115,000000,5.12667,5.15697,5.0087,5.10296,64036.14390929491,0
+MGIC.US,D,20131118,000000,5.16563,5.1734,5.10296,5.11073,75140.6481585774,0
+MGIC.US,D,20131119,000000,5.09508,5.12667,4.98529,5.07157,27301.325779014,0
+MGIC.US,D,20131120,000000,5.1186,5.13434,5.09508,5.10296,21688.596033976202,0
+MGIC.US,D,20131121,000000,5.12667,5.15776,5.09508,5.14221,41843.39830024831,0
+MGIC.US,D,20131122,000000,5.11073,5.14221,5.01687,5.10296,111626.44079310782,0
+MGIC.US,D,20131125,000000,5.10296,5.11073,5.05583,5.08731,48606.727478712906,0
+MGIC.US,D,20131126,000000,5.07157,5.14221,5.04806,5.14221,60087.31104810841,0
+MGIC.US,D,20131127,000000,5.11073,5.1734,5.08731,5.10296,44613.17167135081,0
+MGIC.US,D,20131129,000000,5.07954,5.15008,5.07954,5.13434,60949.2441925836,0
+MGIC.US,D,20131202,000000,5.09508,5.18914,5.09508,5.18914,117941.5240792215,0
+MGIC.US,D,20131203,000000,5.1734,5.20498,5.1734,5.19691,23598.469121793303,0
+MGIC.US,D,20131204,000000,5.1734,5.20498,5.1734,5.20498,35338.242492888305,0
+MGIC.US,D,20131205,000000,5.25201,5.47908,5.25201,5.36948,273903.6509912724,0
+MGIC.US,D,20131206,000000,5.44779,5.47908,5.3617,5.47908,92875.32917839261,0
+MGIC.US,D,20131209,000000,5.48704,5.62016,5.47908,5.60451,106523.95920670981,0
+MGIC.US,D,20131210,000000,5.60451,5.60451,5.33819,5.39289,97341.5252123832,0
+MGIC.US,D,20131211,000000,5.43992,5.44779,5.33819,5.38502,36268.2764872218,0
+MGIC.US,D,20131212,000000,5.34586,5.37725,5.25201,5.32225,47074.9665721986,0
+MGIC.US,D,20131213,000000,5.3069,5.33819,5.3069,5.33032,25900.684419241803,0
+MGIC.US,D,20131216,000000,5.33032,5.38502,5.08731,5.2283,182811.1410763344,0
+MGIC.US,D,20131217,000000,5.33819,5.4714,5.29106,5.44779,98231.91841351561,0
+MGIC.US,D,20131218,000000,5.46363,5.48704,5.25201,5.40844,121324.2050990487,0
+MGIC.US,D,20131219,000000,5.38502,5.54962,5.38502,5.47908,101291.3745041646,0
+MGIC.US,D,20131220,000000,5.44779,5.47908,5.37725,5.47908,103847.6974503381,0
+MGIC.US,D,20131223,000000,5.5812,5.59684,5.51066,5.59684,104864.1280452381,0
+MGIC.US,D,20131224,000000,5.56546,5.6357,5.56546,5.62813,27591.008498560503,0
+MGIC.US,D,20131226,000000,5.62813,5.6357,5.49492,5.60451,92365.0810197528,0
+MGIC.US,D,20131227,000000,5.57323,5.60451,5.48704,5.56546,59578.07932006351,0
+MGIC.US,D,20131230,000000,5.62016,5.62016,5.51843,5.5262,102486.69688376701,0
+MGIC.US,D,20131231,000000,5.5262,5.62016,5.5262,5.62016,71377.8220962576,0
+MGIC.US,D,20140102,000000,5.57323,5.58877,5.48704,5.5812,59998.88158635211,0
+MGIC.US,D,20140103,000000,5.54962,5.62016,5.53397,5.5812,27642.846458900403,0
+MGIC.US,D,20140106,000000,5.57323,5.91039,5.57323,5.80049,280094.72974480834,0
+MGIC.US,D,20140107,000000,5.85549,5.90232,5.80846,5.879,98231.91841351561,0
+MGIC.US,D,20140108,000000,5.8242,5.84752,5.76901,5.8242,45798.3297450042,0
+MGIC.US,D,20140109,000000,5.78475,5.8242,5.78475,5.79253,42865.927478717706,0
+MGIC.US,D,20140110,000000,5.8242,5.86316,5.76901,5.81614,45290.1144475542,0
+MGIC.US,D,20140113,000000,5.90232,5.92584,5.76901,5.85549,102825.16827186871,0
+MGIC.US,D,20140114,000000,5.879,5.91826,5.879,5.91816,68100.8498583,0
+MGIC.US,D,20140115,000000,5.95751,6.54506,5.94945,6.45101,541171.0266284428,0
+MGIC.US,D,20140116,000000,6.33354,6.98415,6.33354,6.71772,1107216.1427752783,0
+MGIC.US,D,20140117,000000,6.7255,6.84316,6.62357,6.6706,395353.8934840887,0
+MGIC.US,D,20140121,000000,6.63921,6.99979,6.58451,6.8589,263950.76260601165,0
+MGIC.US,D,20140122,000000,6.8589,6.89777,6.69411,6.74901,169682.923512606,0
+MGIC.US,D,20140123,000000,6.6706,7.05479,6.58451,6.78443,210543.43342758602,0
+MGIC.US,D,20140124,000000,6.79614,6.97628,6.69411,6.81168,159466.77960326613,0
+MGIC.US,D,20140127,000000,6.71772,6.71772,5.96519,6.28651,469367.32011292205,0
+MGIC.US,D,20140128,000000,6.23171,6.35695,6.12969,6.19236,143521.0164304749,0
+MGIC.US,D,20140129,000000,6.1532,6.32567,6.07508,6.25512,210752.81813013542,0
+MGIC.US,D,20140130,000000,6.31002,6.34928,6.24725,6.29448,80159.78243619361,0
+MGIC.US,D,20140131,000000,6.22354,6.38843,6.16097,6.27884,67231.8016996605,0
+MGIC.US,D,20140203,000000,6.27077,6.27077,6.01999,6.12191,122410.76940499681,0
+MGIC.US,D,20140204,000000,6.09043,6.13765,6.01222,6.07508,96715.40396592481,0
+MGIC.US,D,20140205,000000,5.879,6.01999,5.879,6.01999,152683.12181290353,0
+MGIC.US,D,20140206,000000,6.08276,6.34131,5.95751,6.08276,311421.12067962636,0
+MGIC.US,D,20140207,000000,6.30215,6.36512,6.18468,6.27077,222365.5376768679,0
+MGIC.US,D,20140210,000000,6.34928,6.49823,6.27077,6.47481,133244.90311603592,0
+MGIC.US,D,20140211,000000,6.51368,6.71772,6.43536,6.67847,270113.3813028903,0
+MGIC.US,D,20140212,000000,6.90573,7.00776,6.52155,6.56867,346246.06572209013,0
+MGIC.US,D,20140213,000000,6.57645,6.66273,6.46694,6.60783,139613.8572236793,0
+MGIC.US,D,20140214,000000,6.65505,6.69293,6.59307,6.62357,55963.6521245991,0
+MGIC.US,D,20140218,000000,6.6159,6.8589,6.55303,6.78817,187852.63682703843,0
+MGIC.US,D,20140219,000000,6.75708,6.81965,6.70985,6.77252,81904.9937676369,0
+MGIC.US,D,20140220,000000,6.66273,6.84316,6.61747,6.75708,86697.46402259041,0
+MGIC.US,D,20140221,000000,6.81168,6.92925,6.75708,6.84316,116586.62209621981,0
+MGIC.US,D,20140224,000000,6.79614,7.26651,6.7255,7.25854,484057.79150101176,0
+MGIC.US,D,20140225,000000,7.18711,7.22686,7.05262,7.17117,266829.2940507684,0
+MGIC.US,D,20140226,000000,7.26661,7.80634,7.25854,7.62374,378364.25609033526,0
+MGIC.US,D,20140227,000000,7.57622,7.64764,7.48885,7.53657,371209.60113283416,0
+MGIC.US,D,20140228,000000,6.9567,6.98857,6.71044,6.75029,4076451.820959765,0
+MGIC.US,D,20140303,000000,6.82968,6.90121,6.79791,6.90121,1228894.0657213521,0
+MGIC.US,D,20140304,000000,6.99635,7.05203,6.90121,6.97273,612072.1427756923,0
+MGIC.US,D,20140305,000000,6.98857,7.09955,6.90121,7.00441,608220.8872516161,0
+MGIC.US,D,20140306,000000,7.03629,7.08371,6.84562,6.91715,319488.5303113476,0
+MGIC.US,D,20140307,000000,6.9567,6.96457,6.70247,6.8772,212383.172804355,0
+MGIC.US,D,20140310,000000,6.89314,6.90898,6.63912,6.7742,342645.86855495436,0
+MGIC.US,D,20140311,000000,6.74242,6.81365,6.5916,6.68654,403882.76260589465,0
+MGIC.US,D,20140312,000000,6.66283,6.75836,6.5916,6.74242,313023.0152971887,0
+MGIC.US,D,20140313,000000,6.79791,6.79791,6.55972,6.6154,202920.20396583603,0
+MGIC.US,D,20140314,000000,6.55972,6.58353,6.2263,6.40083,549320.767138351,0
+MGIC.US,D,20140317,000000,6.53581,6.5916,6.48023,6.54378,320506.9937674374,0
+MGIC.US,D,20140318,000000,6.5916,6.66283,6.54378,6.6154,190253.44589219222,0
+MGIC.US,D,20140319,000000,6.75029,6.75029,6.57566,6.62328,180641.06175622292,0
+MGIC.US,D,20140320,000000,6.62328,6.63912,6.47236,6.57566,122428.04872511011,0
+MGIC.US,D,20140321,000000,6.63124,6.72648,6.40477,6.46448,151131.03229449122,0
+MGIC.US,D,20140324,000000,6.50403,6.512,6.19423,6.3294,341502.38413569186,0
+MGIC.US,D,20140325,000000,6.36915,6.4087,6.19423,6.31347,170348.68555226552,0
+MGIC.US,D,20140326,000000,6.33737,6.57566,6.32144,6.36108,567651.0764867775,0
+MGIC.US,D,20140327,000000,6.36108,6.36108,6.14661,6.26575,187588.36487236441,0
+MGIC.US,D,20140328,000000,6.28966,6.42454,6.27392,6.31347,108404.35580727481,0
+MGIC.US,D,20140331,000000,6.38509,6.42336,6.31347,6.40083,84918.7104815154,0
+MGIC.US,D,20140401,000000,6.45642,6.63912,6.45642,6.60744,302547.6815861493,0
+MGIC.US,D,20140402,000000,6.65505,6.81365,6.64708,6.81365,328848.8396597817,0
+MGIC.US,D,20140403,000000,6.81365,6.94873,6.74242,6.80568,276349.18300260184,0
+MGIC.US,D,20140404,000000,6.81365,6.81365,6.64708,6.75029,198820.9393766043,0
+MGIC.US,D,20140407,000000,6.71841,6.71841,6.55175,6.67876,309725.7144473331,0
+MGIC.US,D,20140408,000000,6.71044,6.75029,6.57566,6.71044,88965.1206798123,0
+MGIC.US,D,20140409,000000,6.71044,6.94873,6.68654,6.8533,154777.9852689924,0
+MGIC.US,D,20140410,000000,6.82172,6.8533,6.59957,6.66283,89423.53087811221,0
+MGIC.US,D,20140411,000000,6.512,6.71044,6.45671,6.54378,185687.6396599014,0
+MGIC.US,D,20140414,000000,6.56779,6.84562,6.48032,6.54378,152452.39206786122,0
+MGIC.US,D,20140415,000000,6.63124,6.67876,6.45642,6.65505,212241.88895166392,0
+MGIC.US,D,20140416,000000,6.67876,6.75029,6.52804,6.62328,89685.76997159641,0
+MGIC.US,D,20140417,000000,6.58353,6.73445,6.55972,6.6706,33000.45212461831,0
+MGIC.US,D,20140421,000000,6.71044,6.71044,6.63124,6.66283,30000.965439068405,0
+MGIC.US,D,20140422,000000,6.64708,6.6946,6.64708,6.6706,130426.34107637822,0
+MGIC.US,D,20140423,000000,6.6946,6.6946,6.63124,6.67876,96041.5104815061,0
+MGIC.US,D,20140424,000000,6.7742,6.7742,6.63912,6.71044,89649.17847018,0
+MGIC.US,D,20140425,000000,6.63124,6.6946,6.512,6.55972,92214.64929170761,0
+MGIC.US,D,20140428,000000,6.5916,6.66283,6.37692,6.46448,90660.5269121055,0
+MGIC.US,D,20140429,000000,6.45642,6.54378,6.39276,6.43271,81121.32577896901,0
+MGIC.US,D,20140430,000000,6.39276,6.42454,6.33737,6.42454,81308.34900843061,0
+MGIC.US,D,20140501,000000,6.43271,6.59957,6.4087,6.48023,69014.6209631151,0
+MGIC.US,D,20140502,000000,6.53581,6.55972,6.46448,6.55175,32316.394334250603,0
+MGIC.US,D,20140505,000000,6.49597,6.65496,6.38509,6.54378,86246.1688384548,0
+MGIC.US,D,20140506,000000,6.49597,6.54378,6.36915,6.44058,79032.56090644951,0
+MGIC.US,D,20140507,000000,6.48829,6.51987,6.18655,6.36108,142790.2028327418,0
+MGIC.US,D,20140508,000000,6.37692,6.37692,6.11483,6.13087,211443.9909346674,0
+MGIC.US,D,20140509,000000,6.13087,6.21026,6.10686,6.123,110306.09745033272,0
+MGIC.US,D,20140512,000000,6.09909,6.2263,6.09909,6.1348,216335.0549573262,0
+MGIC.US,D,20140513,000000,6.21026,6.23387,6.123,6.17839,99591.9025494918,0
+MGIC.US,D,20140514,000000,6.15477,6.17071,6.10686,6.10686,104965.7711047281,0
+MGIC.US,D,20140515,000000,6.2263,6.27392,6.123,6.2263,102940.02492909241,0
+MGIC.US,D,20140516,000000,6.25788,6.25788,6.13087,6.18655,70410.18016991281,0
+MGIC.US,D,20140519,000000,6.17839,6.31435,6.15477,6.21803,87091.8390934116,0
+MGIC.US,D,20140520,000000,6.28149,6.31347,6.23387,6.24981,110372.16543900121,0
+MGIC.US,D,20140521,000000,6.27392,6.31347,6.23387,6.28966,68240.10084980131,0
+MGIC.US,D,20140522,000000,6.28966,6.29763,6.21803,6.24214,48287.56827191431,0
+MGIC.US,D,20140523,000000,6.31347,6.35321,6.21026,6.34928,112060.45665713011,0
+MGIC.US,D,20140527,000000,6.39276,6.4087,6.3055,6.36915,106124.50198291411,0
+MGIC.US,D,20140528,000000,6.36915,6.39276,6.27392,6.31347,233503.58413578212,0
+MGIC.US,D,20140529,000000,6.32144,6.42454,6.29763,6.40083,83401.17960332971,0
+MGIC.US,D,20140530,000000,6.36915,6.36915,6.27392,6.28966,51262.6606231866,0
+MGIC.US,D,20140602,000000,6.31347,6.35321,6.21803,6.34524,146403.61359761131,0
+MGIC.US,D,20140603,000000,6.27392,6.31347,6.17839,6.21803,460389.18866817036,0
+MGIC.US,D,20140604,000000,6.24214,6.26575,6.10686,6.123,356642.1178467273,0
+MGIC.US,D,20140605,000000,6.08325,6.18655,6.07528,6.13087,276154.028328381,0
+MGIC.US,D,20140606,000000,6.16264,6.21803,6.15556,6.19423,104394.5371103943,0
+MGIC.US,D,20140609,000000,6.23387,6.24214,6.15527,6.19423,78198.07138803661,0
+MGIC.US,D,20140610,000000,6.19423,6.21026,6.16264,6.18655,73160.6413597122,0
+MGIC.US,D,20140611,000000,6.16264,6.20239,6.13087,6.15477,65381.898016942505,0
+MGIC.US,D,20140612,000000,6.13087,6.17071,6.09112,6.13893,86614.1167138086,0
+MGIC.US,D,20140613,000000,6.21803,6.21803,6.07528,6.13087,145855.75750696022,0
+MGIC.US,D,20140616,000000,6.08325,6.20239,6.05944,6.13087,232672.14390915394,0
+MGIC.US,D,20140617,000000,6.09909,6.13893,6.08325,6.11483,404226.31614697084,0
+MGIC.US,D,20140618,000000,6.10686,6.11483,5.98791,6.02756,324470.05665695254,0
+MGIC.US,D,20140619,000000,5.99579,6.03376,5.74176,5.85274,289974.4351272363,0
+MGIC.US,D,20140620,000000,5.85274,6.00858,5.83699,5.85274,169045.62152960373,0
+MGIC.US,D,20140623,000000,5.86848,5.90045,5.67811,5.69404,146075.30651545862,0
+MGIC.US,D,20140624,000000,5.67033,5.83699,5.61465,5.72572,138149.18073642842,0
+MGIC.US,D,20140625,000000,5.71766,5.82096,5.70191,5.78938,75843.00169965331,0
+MGIC.US,D,20140626,000000,5.78141,5.85274,5.74973,5.82903,82544.32861182901,0
+MGIC.US,D,20140627,000000,5.77373,5.94827,5.77373,5.92456,106756.7218129419,0
+MGIC.US,D,20140630,000000,5.89248,5.95614,5.86307,5.94827,99156.87025487461,0
+MGIC.US,D,20140701,000000,5.92456,6.01163,5.90045,5.98791,97968.66288943651,0
+MGIC.US,D,20140702,000000,5.96391,5.99579,5.95614,5.97198,127304.88271944031,0
+MGIC.US,D,20140703,000000,5.95614,6.06721,5.9403,6.00346,70350.2107648137,0
+MGIC.US,D,20140707,000000,5.95614,5.98791,5.93617,5.94827,116263.3971670416,0
+MGIC.US,D,20140708,000000,5.84496,5.95614,5.74973,5.75347,193051.67931995192,0
+MGIC.US,D,20140709,000000,5.81309,5.83699,5.74569,5.74973,33560.505382408206,0
+MGIC.US,D,20140710,000000,5.74973,5.7576,5.67811,5.72572,58822.87138805281,0
+MGIC.US,D,20140711,000000,5.71766,5.78928,5.71392,5.76557,49024.480453216805,0
+MGIC.US,D,20140714,000000,5.82096,5.82096,5.74176,5.76557,90565.9988667798,0
+MGIC.US,D,20140715,000000,5.79735,5.83699,5.77373,5.80512,64361.40169966291,0
+MGIC.US,D,20140716,000000,5.76557,5.79735,5.74973,5.78141,50755.461756331504,0
+MGIC.US,D,20140717,000000,5.76557,5.77698,5.72572,5.7576,69134.5597733133,0
+MGIC.US,D,20140718,000000,5.76557,5.82096,5.74186,5.82096,32650.799999972704,0
+MGIC.US,D,20140721,000000,5.80512,5.90045,5.77373,5.88471,89303.59206791401,0
+MGIC.US,D,20140722,000000,5.83699,6.05944,5.83699,6.0434,145579.2883851474,0
+MGIC.US,D,20140723,000000,6.01163,6.01163,5.92839,5.93233,67495.05722373961,0
+MGIC.US,D,20140724,000000,5.96391,5.98004,5.82912,5.90045,129066.35694040201,0
+MGIC.US,D,20140725,000000,5.89248,5.92456,5.83699,5.83699,51797.303116104005,0
+MGIC.US,D,20140728,000000,5.83749,5.86061,5.81053,5.83699,89113.51954666771,0
+MGIC.US,D,20140729,000000,5.83699,5.86061,5.76557,5.76557,86856.02719539481,0
+MGIC.US,D,20140730,000000,5.77373,5.82903,5.76567,5.80512,41595.389235092705,0
+MGIC.US,D,20140731,000000,5.77373,5.77373,5.43982,5.48773,207915.96033976952,0
+MGIC.US,D,20140801,000000,5.4956,5.4956,5.36839,5.44789,65080.01813025721,0
+MGIC.US,D,20140804,000000,5.42388,5.46392,5.35275,5.38433,63215.884419210604,0
+MGIC.US,D,20140805,000000,5.36062,5.36062,5.29697,5.35639,55800.006798820206,0
+MGIC.US,D,20140806,000000,5.36062,5.3923,5.32078,5.37636,59819.9898016497,0
+MGIC.US,D,20140807,000000,5.40007,5.41601,5.30484,5.30484,42869.993201097306,0
+MGIC.US,D,20140808,000000,5.30484,5.36062,5.07462,5.31281,95172.4623228666,0
+MGIC.US,D,20140811,000000,5.47967,5.70191,5.47967,5.64643,175431.85495736043,0
+MGIC.US,D,20140812,000000,5.62281,5.67811,5.55916,5.66217,53024.134844148306,0
+MGIC.US,D,20140813,000000,5.67811,5.67811,5.52738,5.56693,42282.4963172451,0
+MGIC.US,D,20140814,000000,5.56693,5.61465,5.51931,5.52738,26593.8900849636,0
+MGIC.US,D,20140815,000000,5.64406,5.70034,5.59566,5.64406,57095.9558073177,0
+MGIC.US,D,20140818,000000,5.64406,5.74884,5.6357,5.6602,46040.2402265904,0
+MGIC.US,D,20140819,000000,5.66817,5.73281,5.64406,5.67624,46765.971671349005,0
+MGIC.US,D,20140820,000000,5.6843,5.6843,5.6357,5.6602,31461.5762039397,0
+MGIC.US,D,20140821,000000,5.6602,5.70034,5.64406,5.67624,47723.44929174481,0
+MGIC.US,D,20140822,000000,5.6843,5.70841,5.64406,5.6843,51845.075354064305,0
+MGIC.US,D,20140825,000000,5.69227,5.71667,5.62783,5.6357,51933.504815820605,0
+MGIC.US,D,20140826,000000,5.69227,5.79715,5.69227,5.76478,85305.9705381723,0
+MGIC.US,D,20140827,000000,5.82922,5.94994,5.82922,5.8613,171662.93031147122,0
+MGIC.US,D,20140828,000000,5.83729,5.85657,5.76478,5.80492,58198.78300278421,0
+MGIC.US,D,20140829,000000,5.6357,5.83729,5.6357,5.79715,48078.183569364905,0
+MGIC.US,D,20140902,000000,5.94177,6.09496,5.89357,6.03868,77130.8192633916,0
+MGIC.US,D,20140903,000000,6.11099,6.1593,6.08699,6.1351,69680.3830027746,0
+MGIC.US,D,20140904,000000,6.1593,6.19157,6.08699,6.15133,63258.574504196404,0
+MGIC.US,D,20140905,000000,6.1593,6.19157,6.11906,6.14336,25392.4691217918,0
+MGIC.US,D,20140908,000000,6.19157,6.26408,6.19157,6.23181,60005.9966005164,0
+MGIC.US,D,20140909,000000,6.19944,6.19944,5.97424,6.07882,46113.423229423206,0
+MGIC.US,D,20140910,000000,6.07066,6.11099,5.98211,6.00641,26057.2147308564,0
+MGIC.US,D,20140911,000000,6.01438,6.05462,5.95801,5.95801,15724.181303103001,0
+MGIC.US,D,20140912,000000,5.95801,5.95801,5.82155,5.85323,58342.09971666511,0
+MGIC.US,D,20140915,000000,5.96607,6.03868,5.78101,5.86936,55216.5756373476,0
+MGIC.US,D,20140916,000000,5.82096,5.83729,5.70034,5.74068,79439.13314440951,0
+MGIC.US,D,20140917,000000,5.74068,5.75691,5.62783,5.6602,88314.6050990763,0
+MGIC.US,D,20140918,000000,5.6357,5.6602,5.55552,5.55552,47401.2407931615,0
+MGIC.US,D,20140919,000000,5.55552,5.6357,5.49088,5.61986,37760.396600535,0
+MGIC.US,D,20140922,000000,5.57175,5.62783,5.45881,5.47494,60441.028895133604,0
+MGIC.US,D,20140923,000000,5.46678,5.49088,5.3865,5.4105,40031.1025495416,0
+MGIC.US,D,20140924,000000,5.39456,5.4838,5.39456,5.48291,19711.638526895702,0
+MGIC.US,D,20140925,000000,5.4347,5.4347,5.28969,5.3622,41044.48385265691,0
+MGIC.US,D,20140926,000000,5.37046,5.45881,5.25752,5.37843,49244.0294617152,0
+MGIC.US,D,20140929,000000,5.40253,5.56349,5.3865,5.47494,43886.4237959973,0
+MGIC.US,D,20140930,000000,5.53142,5.58759,5.47494,5.57962,45889.80849854521,0
+MGIC.US,D,20141001,000000,5.64406,5.64406,5.45881,5.52315,49529.6464588821,0
+MGIC.US,D,20141002,000000,5.60383,5.60383,5.45881,5.49088,42300.792067953305,0
+MGIC.US,D,20141003,000000,5.55552,5.58759,5.53929,5.55552,16809.7291784562,0
+MGIC.US,D,20141006,000000,5.6117,5.67624,5.56349,5.6117,71888.07025489741,0
+MGIC.US,D,20141007,000000,5.53929,5.55473,5.49088,5.51528,29049.586402242003,0
+MGIC.US,D,20141008,000000,5.52984,5.52984,5.45074,5.46678,18968.627762023803,0
+MGIC.US,D,20141009,000000,5.41867,5.44287,5.37046,5.39456,17714.352407917202,0
+MGIC.US,D,20141010,000000,5.35433,5.41867,5.33002,5.37843,31021.461756348002,0
+MGIC.US,D,20141013,000000,5.3622,5.3622,5.17704,5.19307,56676.169971624004,0
+MGIC.US,D,20141014,000000,5.20134,5.29785,5.12066,5.21747,89982.56770530721,0
+MGIC.US,D,20141015,000000,5.20134,5.34606,5.07255,5.33809,73774.56543903181,0
+MGIC.US,D,20141016,000000,5.28969,5.43746,5.28969,5.37046,27227.1263455863,0
+MGIC.US,D,20141017,000000,5.34606,5.41867,5.29785,5.3622,15211.900283273402,0
+MGIC.US,D,20141020,000000,5.28969,5.41867,5.22534,5.4105,38704.6606231971,0
+MGIC.US,D,20141021,000000,5.40253,5.4105,5.32186,5.4105,124779.05269111381,0
+MGIC.US,D,20141022,000000,5.35433,5.4105,5.33809,5.37843,29070.931444734902,0
+MGIC.US,D,20141023,000000,5.42664,5.50711,5.40253,5.47494,74242.12351268581,0
+MGIC.US,D,20141024,000000,5.48291,5.48291,5.08052,5.45074,14754.5065155684,0
+MGIC.US,D,20141027,000000,5.47494,5.52315,5.4347,5.47494,17279.3201133,0
+MGIC.US,D,20141028,000000,5.49088,5.55552,5.45487,5.51528,44158.8271954305,0
+MGIC.US,D,20141029,000000,5.51528,5.56349,5.46678,5.53142,12468.554107638302,0
+MGIC.US,D,20141030,000000,5.45881,5.49895,5.4347,5.49895,41043.46742206201,0
+MGIC.US,D,20141031,000000,5.50711,5.65194,5.50711,5.62783,44621.30311611,0
+MGIC.US,D,20141103,000000,5.6357,5.6357,5.53142,5.58759,25074.326345588102,0
+MGIC.US,D,20141104,000000,5.57962,5.6357,5.52325,5.6357,36727.7031161166,0
+MGIC.US,D,20141105,000000,5.6117,5.69227,5.60383,5.6117,57513.7087818216,0
+MGIC.US,D,20141106,000000,5.53142,5.70841,5.53142,5.69227,26198.4985835475,0
+MGIC.US,D,20141107,000000,5.65194,5.75691,5.64406,5.67624,40912.3478753199,0
+MGIC.US,D,20141110,000000,5.51528,5.57962,5.45487,5.54735,105189.38583560611,0
+MGIC.US,D,20141111,000000,5.49895,5.54735,5.49895,5.54735,11598.489518403901,0
+MGIC.US,D,20141112,000000,5.49088,5.58759,5.37046,5.57962,112286.10424919792,0
+MGIC.US,D,20141113,000000,5.55552,5.6357,5.52315,5.59566,46157.129745003906,0
+MGIC.US,D,20141114,000000,5.59566,5.67624,5.51528,5.66817,43097.673654354905,0
+MGIC.US,D,20141117,000000,5.65194,5.74874,5.6357,5.69227,65533.34617558261,0
+MGIC.US,D,20141118,000000,5.6843,5.79282,5.6357,5.6357,51066.4895183709,0
+MGIC.US,D,20141119,000000,5.71667,5.72444,5.65194,5.65194,35045.5104815571,0
+MGIC.US,D,20141120,000000,5.6357,5.72454,5.6357,5.72444,47752.925778996905,0
+MGIC.US,D,20141121,000000,5.71667,5.80492,5.64406,5.75691,36864.9212464281,0
+MGIC.US,D,20141124,000000,5.66817,5.79715,5.6602,5.79715,30183.922946150404,0
+MGIC.US,D,20141125,000000,5.72444,5.80492,5.72444,5.74068,99912.07818688531,0
+MGIC.US,D,20141126,000000,5.71667,5.75691,5.6602,5.70841,42214.39546738681,0
+MGIC.US,D,20141128,000000,5.64406,5.76478,5.6117,5.76478,212887.32237942543,0
+MGIC.US,D,20141201,000000,5.72444,5.74884,5.56349,5.56349,77713.2339942693,0
+MGIC.US,D,20141202,000000,5.53142,5.53142,5.40253,5.4105,51048.193767662706,0
+MGIC.US,D,20141203,000000,5.44287,5.49895,5.40253,5.4105,49008.2175636984,0
+MGIC.US,D,20141204,000000,5.4105,5.45881,5.29785,5.35433,39329.765439060604,0
+MGIC.US,D,20141205,000000,5.24935,5.40234,5.09666,5.28172,74204.5155806745,0
+MGIC.US,D,20141208,000000,5.23322,5.28172,5.16907,5.19307,63493.369971618304,0
+MGIC.US,D,20141209,000000,5.21747,5.28969,5.20134,5.22948,306947.8096314714,0
+MGIC.US,D,20141210,000000,5.23322,5.24158,5.19307,5.20134,131142.9246457827,0
+MGIC.US,D,20141211,000000,5.23322,5.27355,5.20134,5.22534,178209.75977322212,0
+MGIC.US,D,20141212,000000,5.20134,5.30897,5.20134,5.23322,23860.708215277504,0
+MGIC.US,D,20141215,000000,5.20921,5.35433,5.20134,5.21747,92513.47988660821,0
+MGIC.US,D,20141216,000000,5.19307,5.21747,5.16907,5.17704,35234.5665722085,0
+MGIC.US,D,20141217,000000,5.17704,5.24551,5.12057,5.24158,46484.420396561705,0
+MGIC.US,D,20141218,000000,5.24935,5.30976,5.24935,5.26539,25809.205665700803,0
+MGIC.US,D,20141219,000000,5.23322,5.32186,5.20134,5.20134,8090.787535404001,0
+MGIC.US,D,20141222,000000,5.15293,5.18511,5.10463,5.15293,35858.654957477105,0
+MGIC.US,D,20141223,000000,5.08052,5.24158,5.08052,5.20134,114498.87365429521,0
+MGIC.US,D,20141224,000000,5.14467,5.22534,5.14467,5.19307,8327.615864015701,0
+MGIC.US,D,20141226,000000,5.1608,5.17369,5.09666,5.1367,36714.48951838291,0
+MGIC.US,D,20141229,000000,5.01608,5.07255,4.85503,4.87116,96272.24022654841,0
+MGIC.US,D,20141230,000000,4.83909,4.89517,4.73412,4.78252,81897.87875347261,0
+MGIC.US,D,20141231,000000,4.82296,4.8751,4.76629,4.79029,61855.900283234405,0
+MGIC.US,D,20150102,000000,4.79029,4.8262,4.76629,4.81479,35375.8504248996,0
+MGIC.US,D,20150105,000000,4.79029,4.83073,4.73421,4.78252,92702.53597725961,0
+MGIC.US,D,20150106,000000,4.77435,4.86319,4.65374,4.82296,353142.54730848665,0
+MGIC.US,D,20150107,000000,4.83093,4.86693,4.75035,4.85503,15518.8623229332,0
+MGIC.US,D,20150108,000000,4.87116,4.93541,4.87116,4.9114,27135.6475920453,0
+MGIC.US,D,20150109,000000,4.887,4.95154,4.87913,4.87913,22184.614164287403,0
+MGIC.US,D,20150112,000000,4.89527,4.95164,4.83909,4.85896,64104.2447591532,0
+MGIC.US,D,20150113,000000,4.87116,4.887,4.81479,4.81479,45537.107082114904,0
+MGIC.US,D,20150114,000000,4.83093,4.887,4.74238,4.75035,160741.38356927072,0
+MGIC.US,D,20150115,000000,4.79846,4.79846,4.68974,4.72634,29948.111048133604,0
+MGIC.US,D,20150116,000000,5.02258,5.02258,4.69398,4.79846,69466.93257784561,0
+MGIC.US,D,20150120,000000,4.78252,4.80672,4.589,4.65885,216852.41813013033,0
+MGIC.US,D,20150121,000000,4.6378,4.82296,4.62156,4.79029,115436.02266279301,0
+MGIC.US,D,20150122,000000,4.78252,4.86319,4.62963,4.64557,93416.0702548794,0
+MGIC.US,D,20150123,000000,4.6134,4.72634,4.589,4.66987,103762.31728036651,0
+MGIC.US,D,20150126,000000,4.6861,4.7292,4.63514,4.71011,18910.6912181145,0
+MGIC.US,D,20150127,000000,4.71808,4.74238,4.60543,4.72634,56740.205099102706,0
+MGIC.US,D,20150128,000000,4.73412,4.76629,4.589,4.62963,91243.9580735781,0
+MGIC.US,D,20150129,000000,4.589,4.62963,4.47655,4.54906,108594.42832852111,0
+MGIC.US,D,20150130,000000,4.46868,4.53272,4.29946,4.3639,107936.79773362081,0
+MGIC.US,D,20150202,000000,4.60543,5.03202,4.54089,4.90324,178258.54844177733,0
+MGIC.US,D,20150203,000000,5.14467,5.14467,5.02395,5.02395,106231.22719537861,0
+MGIC.US,D,20150204,000000,5.23322,5.42664,5.20134,5.33002,150877.9410763611,0
+MGIC.US,D,20150205,000000,5.33002,5.4105,5.25752,5.29785,85053.89575063711,0
+MGIC.US,D,20150206,000000,5.39456,5.39456,5.24158,5.25752,25358.926912160103,0
+MGIC.US,D,20150209,000000,5.26539,5.32186,5.18511,5.18511,43270.4668554879,0
+MGIC.US,D,20150210,000000,5.23322,5.24158,5.1608,5.20134,22349.275920661203,0
+MGIC.US,D,20150211,000000,5.1608,5.18511,5.15293,5.15293,22977.4300283094,0
+MGIC.US,D,20150212,000000,5.18511,5.20134,5.06439,5.12863,34082.9507081868,0
+MGIC.US,D,20150213,000000,5.06439,5.17704,5.06439,5.15293,20936.437393750202,0
+MGIC.US,D,20150217,000000,5.35433,5.53142,5.28969,5.53142,72508.0929177864,0
+MGIC.US,D,20150218,000000,5.62783,5.62783,5.46678,5.51528,45101.0583569028,0
+MGIC.US,D,20150219,000000,5.62203,5.65243,5.51607,5.6057,77755.92407925511,0
+MGIC.US,D,20150220,000000,5.6057,5.64643,5.5324,5.59753,11886.1393767606,0
+MGIC.US,D,20150223,000000,5.5568,5.56496,5.36948,5.5444,28044.336543885904,0
+MGIC.US,D,20150224,000000,5.49147,5.52404,5.44995,5.5078,13788.897450413402,0
+MGIC.US,D,20150225,000000,5.63836,5.67889,5.54047,5.63019,52867.6045325337,0
+MGIC.US,D,20150226,000000,5.63019,5.66256,5.5813,5.5813,16781.269121799003,0
+MGIC.US,D,20150227,000000,5.5568,5.5568,5.44277,5.49147,12986.933711037302,0
+MGIC.US,D,20150302,000000,5.59753,5.67889,5.59753,5.67102,25283.711048137502,0
+MGIC.US,D,20150303,000000,5.70329,5.76852,5.69522,5.73595,53512.0215297003,0
+MGIC.US,D,20150304,000000,5.74412,5.74412,5.66256,5.69522,21601.183002814803,0
+MGIC.US,D,20150305,000000,5.68686,5.68686,5.57303,5.63836,29948.111048133604,0
+MGIC.US,D,20150306,000000,5.5813,5.70329,5.5813,5.63836,14853.100283273701,0
+MGIC.US,D,20150309,000000,5.68686,5.70329,5.45084,5.49147,77811.82776197461,0
+MGIC.US,D,20150310,000000,5.44277,5.45084,5.36948,5.39378,10430.6107648638,0
+MGIC.US,D,20150311,000000,5.41837,5.45891,5.25525,5.28782,33136.653824334906,0
+MGIC.US,D,20150312,000000,5.34498,5.36121,5.20645,5.22259,26509.526345586903,0
+MGIC.US,D,20150313,000000,5.20645,5.25525,5.14123,5.19012,15462.958640213701,0
+MGIC.US,D,20150316,000000,5.19012,5.33691,5.19012,5.26342,43569.297450388505,0
+MGIC.US,D,20150317,000000,5.23892,5.23892,5.20645,5.22259,19145.4866855364,0
+MGIC.US,D,20150318,000000,5.20645,5.27139,5.20645,5.21452,15953.8946175504,0
+MGIC.US,D,20150319,000000,5.20645,5.25525,5.18166,5.18166,9449.7552407853,0
+MGIC.US,D,20150320,000000,5.25525,5.26342,5.15746,5.21452,24057.8957506881,0
+MGIC.US,D,20150323,000000,5.21452,5.29589,5.21452,5.27139,15462.958640213701,0
+MGIC.US,D,20150324,000000,5.22259,5.28782,5.20645,5.27139,12887.3235127371,0
+MGIC.US,D,20150325,000000,5.23095,5.30415,5.23095,5.30415,54003.973937631905,0
+MGIC.US,D,20150326,000000,5.25525,5.32068,5.21452,5.28782,9449.7552407853,0
+MGIC.US,D,20150327,000000,5.32068,5.32068,5.27955,5.31241,9081.807365431501,0
+MGIC.US,D,20150330,000000,5.27955,5.27955,5.25525,5.26342,13621.186402254902,0
+MGIC.US,D,20150331,000000,5.22259,5.29589,5.22259,5.29589,48674.8283285712,0
+MGIC.US,D,20150401,000000,5.33691,5.33691,5.23892,5.27139,24793.791501395703,0
+MGIC.US,D,20150402,000000,5.34498,5.36948,5.21452,5.29589,31296.9144475659,0
+MGIC.US,D,20150406,000000,5.37745,5.49147,5.33691,5.46707,47128.8373937283,0
+MGIC.US,D,20150407,000000,5.42644,5.49944,5.41021,5.47603,6236.8181303064,0
+MGIC.US,D,20150408,000000,5.45084,5.49944,5.41837,5.45891,7241.051558067601,0
+MGIC.US,D,20150409,000000,5.41837,5.53624,5.41837,5.49944,9796.3580736462,0
+MGIC.US,D,20150410,000000,5.44277,5.49147,5.39378,5.39378,5646.271954669501,0
+MGIC.US,D,20150413,000000,5.36948,5.51607,5.31241,5.36121,307201.91728019645,0
+MGIC.US,D,20150414,000000,5.41837,5.41837,5.33691,5.37745,29455.142209607104,0
+MGIC.US,D,20150415,000000,5.38561,5.41021,5.35324,5.35324,20976.0781869513,0
+MGIC.US,D,20150416,000000,5.37745,5.37745,5.24728,5.24728,11929.845892341302,0
+MGIC.US,D,20150417,000000,5.23892,5.28782,5.22259,5.27139,18165.647592052803,0
+MGIC.US,D,20150420,000000,5.24728,5.27955,5.17369,5.23892,32438.366005638603,0
+MGIC.US,D,20150421,000000,5.26342,5.28782,5.23095,5.28782,6711.491218124701,0
+MGIC.US,D,20150422,000000,5.27139,5.33691,5.23095,5.27139,11255.952407922601,0
+MGIC.US,D,20150423,000000,5.25525,5.27139,5.23892,5.27139,14974.055524066802,0
+MGIC.US,D,20150424,000000,5.27139,5.27139,5.16572,5.23892,24556.963172784002,0
+MGIC.US,D,20150427,000000,5.28782,5.29589,5.24728,5.27955,15462.958640213701,0
+MGIC.US,D,20150428,000000,5.34498,5.34498,5.24728,5.27139,19802.1008498418,0
+MGIC.US,D,20150429,000000,5.23892,5.29589,5.22259,5.24728,21970.147308763502,0
+MGIC.US,D,20150430,000000,5.19012,5.26342,5.09233,5.23095,22583.054957488202,0
+MGIC.US,D,20150501,000000,5.23095,5.34498,5.23095,5.34498,45165.093484381505,0
+MGIC.US,D,20150504,000000,5.36121,5.41021,5.36121,5.40204,26141.578470233104,0
+MGIC.US,D,20150505,000000,5.44277,5.48331,5.41021,5.45891,25037.734844171704,0
+MGIC.US,D,20150506,000000,5.46707,5.47524,5.41837,5.41837,25612.018130290202,0
+MGIC.US,D,20150507,000000,5.35324,5.39378,5.32068,5.39378,8889.7019829954,0
+MGIC.US,D,20150508,000000,5.41021,5.5324,5.41021,5.52404,13868.179036815602,0
+MGIC.US,D,20150511,000000,5.34498,5.48331,5.21452,5.39378,108619.83909339362,0
+MGIC.US,D,20150512,000000,5.37745,5.37745,5.27955,5.27955,33518.8317280173,0
+MGIC.US,D,20150513,000000,5.30415,5.31241,5.25525,5.29589,24793.791501395703,0
+MGIC.US,D,20150514,000000,5.30415,5.33691,5.29589,5.32068,4172.4475920645,0
+MGIC.US,D,20150515,000000,5.30415,5.32875,5.29589,5.29589,12555.9671387997,0
+MGIC.US,D,20150518,000000,5.33691,5.36121,5.29589,5.35324,18057.9059489934,0
+MGIC.US,D,20150519,000000,5.32068,5.33691,5.29589,5.31241,21161.0685552231,0
+MGIC.US,D,20150520,000000,5.31241,5.33691,5.19819,5.30415,50319.4130311194,0
+MGIC.US,D,20150521,000000,5.31241,5.33691,5.30415,5.30415,20618.2946175465,0
+MGIC.US,D,20150522,000000,5.31241,5.33691,5.25525,5.32068,45780.033994296005,0
+MGIC.US,D,20150526,000000,5.28782,5.33691,5.13306,5.33691,70439.6566571649,0
+MGIC.US,D,20150527,000000,5.33691,5.36121,5.23892,5.32875,35224.4022662595,0
+MGIC.US,D,20150528,000000,5.32068,5.33691,5.26047,5.29589,19000.1371104657,0
+MGIC.US,D,20150529,000000,5.28782,5.29589,5.23095,5.27955,11536.487252115001,0
+MGIC.US,D,20150601,000000,5.33691,5.38561,5.32314,5.32875,23234.5869688191,0
+MGIC.US,D,20150602,000000,5.39378,5.44749,5.36948,5.42644,18718.5858356784,0
+MGIC.US,D,20150603,000000,5.43451,5.46707,5.39378,5.42644,20004.370538226904,0
+MGIC.US,D,20150604,000000,5.45084,5.5078,5.43451,5.45084,10308.6390934758,0
+MGIC.US,D,20150605,000000,5.43451,5.46707,5.34498,5.45891,18902.5597733553,0
+MGIC.US,D,20150608,000000,5.40204,5.48331,5.40204,5.41837,2823.6441926322004,0
+MGIC.US,D,20150609,000000,5.38561,5.38561,5.25525,5.26342,14146.681019818201,0
+MGIC.US,D,20150610,000000,5.24728,5.28782,5.21905,5.27641,22485.477620377802,0
+MGIC.US,D,20150611,000000,5.27955,5.29589,5.18166,5.23095,14080.613031149702,0
+MGIC.US,D,20150612,000000,5.21452,5.25525,5.19819,5.25525,7365.056090645401,0
+MGIC.US,D,20150615,000000,5.21452,5.23892,5.16572,5.19012,17551.723512733202,0
+MGIC.US,D,20150616,000000,5.15746,5.21452,5.15746,5.18166,11660.491784692802,0
+MGIC.US,D,20150617,000000,5.16572,5.25525,5.15746,5.23095,19512.4181302953,0
+MGIC.US,D,20150618,000000,5.18166,5.29589,5.12499,5.29589,17304.7308781725,0
+MGIC.US,D,20150619,000000,5.29589,5.70329,5.23892,5.70329,62840.821529692505,0
+MGIC.US,D,20150622,000000,5.67889,5.74412,5.56496,5.70329,90210.2481585648,0
+MGIC.US,D,20150623,000000,5.63836,5.65469,5.33691,5.49944,35943.018696853804,0
+MGIC.US,D,20150624,000000,5.41837,5.49944,5.36121,5.45891,31296.9144475659,0
+MGIC.US,D,20150625,000000,5.45891,5.47524,5.42644,5.47524,7487.027762033401,0
+MGIC.US,D,20150626,000000,5.47524,5.47524,5.41837,5.46707,9571.7269121733,0
+MGIC.US,D,20150629,000000,5.45084,5.45084,5.32068,5.32068,23317.934277600903,0
+MGIC.US,D,20150630,000000,5.36121,5.46707,5.36121,5.42644,37977.912747843606,0
+MGIC.US,D,20150701,000000,5.47524,5.49147,5.37745,5.45891,25896.618696862202,0
+MGIC.US,D,20150702,000000,5.39378,5.44277,5.33691,5.35324,33996.5541076203,0
+MGIC.US,D,20150706,000000,5.31241,5.32875,5.21452,5.22259,17918.6549574921,0
+MGIC.US,D,20150707,000000,5.36948,5.36948,5.23095,5.27955,59034.288951792005,0
+MGIC.US,D,20150708,000000,5.24728,5.26342,5.23095,5.24728,19391.462889502203,0
+MGIC.US,D,20150709,000000,5.31241,5.33691,5.26342,5.26342,4296.4521246423,0
+MGIC.US,D,20150710,000000,5.10856,5.48331,5.10856,5.25525,19759.410764856002,0
+MGIC.US,D,20150713,000000,5.33691,5.39378,5.26342,5.27955,14727.062889506102,0
+MGIC.US,D,20150714,000000,5.26342,5.31241,5.20645,5.20645,134308.0895183013,0
+MGIC.US,D,20150715,000000,5.20783,5.20783,5.14949,5.16572,45261.654390897005,0
+MGIC.US,D,20150716,000000,5.24728,5.24728,5.17369,5.22259,10925.612464580101,0
+MGIC.US,D,20150717,000000,5.19012,5.19012,5.0517,5.1005,25652.6753540862,0
+MGIC.US,D,20150720,000000,5.20645,5.21452,5.13306,5.13306,37432.0895183823,0
+MGIC.US,D,20150721,000000,5.14123,5.19819,5.0517,5.13306,270384.76827172865,0
+MGIC.US,D,20150722,000000,5.17369,5.17369,5.06803,5.1005,16936.7830028187,0
+MGIC.US,D,20150723,000000,5.11673,5.18166,5.1005,5.17369,21357.239660038802,0
+MGIC.US,D,20150724,000000,5.17369,5.25525,5.15746,5.22259,16936.7830028187,0
+MGIC.US,D,20150727,000000,5.21452,5.23095,5.15746,5.23095,32398.725212437505,0
+MGIC.US,D,20150728,000000,5.19819,5.26342,5.19819,5.23095,10555.6317280365,0
+MGIC.US,D,20150729,000000,5.23892,5.25525,5.19012,5.19012,10308.6390934758,0
+MGIC.US,D,20150730,000000,5.23095,5.29589,5.19012,5.27955,23934.9076487052,0
+MGIC.US,D,20150731,000000,5.25525,5.27955,5.14123,5.18166,35959.281586372206,0
+MGIC.US,D,20150803,000000,5.27955,5.31241,5.06803,5.18166,27695.700849835204,0
+MGIC.US,D,20150804,000000,5.27139,5.29589,5.16572,5.21452,18041.643059475,0
+MGIC.US,D,20150805,000000,5.26342,5.27955,5.10856,5.18166,34613.5274787246,0
+MGIC.US,D,20150806,000000,5.18166,5.27955,5.13306,5.27139,169370.87931997172,0
+MGIC.US,D,20150807,000000,5.27139,5.27139,5.12499,5.12499,625450.402265766,0
+MGIC.US,D,20150810,000000,5.21452,5.29589,5.10856,5.16572,60019.210198250104,0
+MGIC.US,D,20150811,000000,5.31241,5.45891,5.27955,5.35324,107979.4878186066,0
+MGIC.US,D,20150812,000000,5.41021,5.42644,5.32068,5.42644,47004.832861150506,0
+MGIC.US,D,20150813,000000,5.54873,5.66256,5.47524,5.52404,60507.09688380211,0
+MGIC.US,D,20150814,000000,5.46707,5.59753,5.40204,5.51607,109723.68271945501,0
+MGIC.US,D,20150817,000000,5.67889,5.70329,5.61386,5.64643,83337.144475851,0
+MGIC.US,D,20150818,000000,5.70329,5.70329,5.41837,5.5078,115370.97110471941,0
+MGIC.US,D,20150819,000000,5.45891,5.51607,5.29589,5.41021,275538.07138787163,0
+MGIC.US,D,20150820,000000,5.36948,5.36948,5.19819,5.31241,17428.7354107503,0
+MGIC.US,D,20150821,000000,5.25024,5.35777,5.20075,5.20075,19472.7773370942,0
+MGIC.US,D,20150824,000000,5.05189,5.15097,4.89468,5.11811,107592.2277619497,0
+MGIC.US,D,20150825,000000,5.16749,5.22544,4.96099,4.96099,21647.938810180203,0
+MGIC.US,D,20150826,000000,5.01854,5.0271,4.83683,4.88651,244916.0668553193,0
+MGIC.US,D,20150827,000000,4.96925,5.07649,4.88651,4.96099,174886.03172789913,0
+MGIC.US,D,20150828,000000,4.96099,5.01047,4.87825,4.96099,108487.70311605661,0
+MGIC.US,D,20150831,000000,4.91957,5.01854,4.90304,4.91957,126508.0011330387,0
+MGIC.US,D,20150901,000000,4.84509,4.91957,4.83683,4.85345,47531.34390930871,0
+MGIC.US,D,20150902,000000,4.91957,4.9362,4.73785,4.7957,94336.9563738588,0
+MGIC.US,D,20150903,000000,4.8204,4.85345,4.77908,4.8204,615370.4600561428,0
+MGIC.US,D,20150904,000000,4.7957,4.80377,4.7047,4.7047,36889.315580705705,0
+MGIC.US,D,20150908,000000,4.90304,4.90304,4.72113,4.74592,104376.24135968612,0
+MGIC.US,D,20150909,000000,4.7957,4.81223,4.71296,4.71296,118163.10594890971,0
+MGIC.US,D,20150910,000000,4.78744,4.82866,4.69653,4.7047,58530.13937672161,0
+MGIC.US,D,20150911,000000,4.72113,4.78744,4.66348,4.72929,172227.04929164072,0
+MGIC.US,D,20150914,000000,4.69653,4.74592,4.59707,4.62206,107765.02096308272,0
+MGIC.US,D,20150915,000000,4.66348,4.71296,4.66348,4.68807,71617.69971665401,0
+MGIC.US,D,20150916,000000,4.72113,4.75428,4.57218,4.58054,133524.4215296334,0
+MGIC.US,D,20150917,000000,4.59707,4.64675,4.53095,4.56381,42324.169971636,0
+MGIC.US,D,20150918,000000,4.50626,4.60543,4.4978,4.50626,91193.13654383311,0
+MGIC.US,D,20150921,000000,4.4978,4.57218,4.4978,4.50626,38337.7291784382,0
+MGIC.US,D,20150922,000000,4.50626,4.60543,4.50626,4.53095,22858.5076487061,0
+MGIC.US,D,20150923,000000,4.53095,4.53095,4.50626,4.51433,7682.182436254201,0
+MGIC.US,D,20150924,000000,4.4978,4.56381,4.40699,4.56381,25912.8815863806,0
+MGIC.US,D,20150925,000000,4.65511,4.72929,4.60543,4.72113,23948.121246438903,0
+MGIC.US,D,20150928,000000,4.7047,4.7047,4.50626,4.53095,65943.9841359222,0
+MGIC.US,D,20150929,000000,4.50626,4.56381,4.48127,4.48127,21527.999999982003,0
+MGIC.US,D,20150930,000000,4.52269,4.55555,4.48127,4.48963,29629.9682719299,0
+MGIC.US,D,20151001,000000,4.44841,4.51433,4.44841,4.51433,35073.9705382143,0
+MGIC.US,D,20151002,000000,4.48127,4.62206,4.48127,4.61369,50434.269688343105,0
+MGIC.US,D,20151005,000000,4.62206,4.71296,4.62206,4.63003,17953.213597718703,0
+MGIC.US,D,20151006,000000,4.72929,4.80377,4.66348,4.72929,144894.2141641848,0
+MGIC.US,D,20151007,000000,4.77908,4.83683,4.72929,4.81223,21286.089518395802,0
+MGIC.US,D,20151008,000000,4.7957,4.82866,4.77908,4.82866,264263.82322924084,0
+MGIC.US,D,20151009,000000,4.76255,4.81223,4.76255,4.80377,6408.5949008445,0
+MGIC.US,D,20151012,000000,4.84509,4.86172,4.77927,4.78744,22375.703116128603,0
+MGIC.US,D,20151013,000000,4.74592,4.74592,4.63849,4.66348,30962.508781843804,0
+MGIC.US,D,20151014,000000,4.66348,4.72929,4.5887,4.61369,33018.7478753265,0
+MGIC.US,D,20151015,000000,4.65511,4.71296,4.5887,4.71296,53579.105948963705,0
+MGIC.US,D,20151016,000000,4.66348,4.72113,4.65511,4.67145,7861.074220956601,0
+MGIC.US,D,20151019,000000,4.67145,4.68807,4.59707,4.63003,38470.8815863701,0
+MGIC.US,D,20151020,000000,4.67991,4.72113,4.61369,4.63003,28784.2980169731,0
+MGIC.US,D,20151021,000000,4.71296,4.73785,4.67145,4.67145,14635.584135965102,0
+MGIC.US,D,20151022,000000,4.67991,4.67991,4.62206,4.64675,14392.657223784001,0
+MGIC.US,D,20151023,000000,4.66348,4.66348,4.57218,4.60543,17173.611331430402,0
+MGIC.US,D,20151026,000000,4.55555,4.59707,4.48963,4.54748,30601.675920654303,0
+MGIC.US,D,20151027,000000,4.56381,4.58054,4.44841,4.46484,53700.0611897568,0
+MGIC.US,D,20151028,000000,4.48127,4.53095,4.45658,4.48127,54908.59716709291,0
+MGIC.US,D,20151029,000000,4.48963,4.52269,4.43178,4.44841,5202.0917846982,0
+MGIC.US,D,20151030,000000,4.43178,4.47301,4.42352,4.45658,36524.41699713661,0
+MGIC.US,D,20151102,000000,4.51433,4.53095,4.47301,4.47724,40200.8464588899,0
+MGIC.US,D,20151103,000000,4.51433,4.53912,4.48127,4.52269,64586.032861135805,0
+MGIC.US,D,20151104,000000,4.51433,4.54748,4.47301,4.51433,74934.31274781271,0
+MGIC.US,D,20151105,000000,4.51433,4.51433,4.46484,4.47301,18990.989235111603,0
+MGIC.US,D,20151106,000000,4.45658,4.48963,4.43178,4.45658,33380.5971671109,0
+MGIC.US,D,20151109,000000,4.48963,4.48963,4.36567,4.37384,98587.6691217306,0
+MGIC.US,D,20151110,000000,4.43178,4.44841,4.3821,4.42352,172589.91501402002,0
+MGIC.US,D,20151111,000000,4.63003,4.86998,4.58054,4.71296,603758.7569400051,0
+MGIC.US,D,20151112,000000,4.89468,4.96099,4.80377,4.82866,206937.1376768808,0
+MGIC.US,D,20151113,000000,4.78744,4.85345,4.7047,4.77908,49467.6441925932,0
+MGIC.US,D,20151116,000000,4.85345,4.87825,4.77908,4.78744,117558.32974494422,0
+MGIC.US,D,20151117,000000,4.77908,4.8204,4.63849,4.7047,105827.7042492033,0
+MGIC.US,D,20151118,000000,4.76255,4.77081,4.67145,4.7047,173193.67478739063,0
+MGIC.US,D,20151119,000000,4.71296,4.84509,4.67991,4.7047,52249.6147308345,0
+MGIC.US,D,20151120,000000,4.68807,4.74592,4.66348,4.69653,29148.180169947304,0
+MGIC.US,D,20151123,000000,4.77081,4.77081,4.5887,4.63003,27575.762039637004,0
+MGIC.US,D,20151124,000000,4.64675,4.64675,4.52269,4.54748,249028.54504228474,0
+MGIC.US,D,20151125,000000,4.53912,4.55555,4.52269,4.52269,22858.5076487061,0
+MGIC.US,D,20151127,000000,4.52269,4.53095,4.4978,4.51433,19590.6832861026,0
+MGIC.US,D,20151130,000000,4.62206,4.62206,4.48127,4.50626,75107.10594894571,0
+MGIC.US,D,20151201,000000,4.52269,4.55555,4.2665,4.48963,132042.4657222692,0
+MGIC.US,D,20151202,000000,4.50626,4.56381,4.41516,4.43995,83455.05042485941,0
+MGIC.US,D,20151203,000000,4.47301,4.50626,4.33261,4.35731,203315.59546725213,0
+MGIC.US,D,20151204,000000,4.3821,4.42352,4.34088,4.3821,92764.53824354851,0
+MGIC.US,D,20151207,000000,4.41516,4.42352,4.24161,4.34894,130378.56883841791,0
+MGIC.US,D,20151208,000000,4.35731,4.48127,4.34894,4.3821,134624.19943331523,0
+MGIC.US,D,20151209,000000,4.40699,4.51433,4.40699,4.41516,108363.6985834788,0
+MGIC.US,D,20151210,000000,4.48963,4.54748,4.46484,4.50626,142714.98696871923,0
+MGIC.US,D,20151211,000000,4.43178,4.51433,4.43178,4.48127,25759.400566550703,0
+MGIC.US,D,20151214,000000,4.44841,4.46484,4.37384,4.46484,29910.5031161223,0
+MGIC.US,D,20151215,000000,4.46484,4.48963,4.43995,4.45658,40757.85042489511,0
+MGIC.US,D,20151216,000000,4.44841,4.52269,4.44841,4.46484,29873.911614705903,0
+MGIC.US,D,20151217,000000,4.46484,4.53912,4.42352,4.4978,30962.508781843804,0
+MGIC.US,D,20151218,000000,4.51433,4.58054,4.4978,4.58054,55634.3286118515,0
+MGIC.US,D,20151221,000000,4.57218,4.67145,4.57218,4.63849,47774.2708214898,0
+MGIC.US,D,20151222,000000,4.63849,4.65511,4.59707,4.59707,24014.189235107402,0
+MGIC.US,D,20151223,000000,4.5887,4.63849,4.53912,4.55555,42694.1507081796,0
+MGIC.US,D,20151224,000000,4.55555,4.65511,4.4978,4.60543,74584.6606231671,0
+MGIC.US,D,20151228,000000,4.67145,4.7047,4.60543,4.65511,43150.528045289706,0
+MGIC.US,D,20151229,000000,4.67145,4.7047,4.63003,4.65511,42859.828895148305,0
+MGIC.US,D,20151230,000000,4.61369,4.68807,4.61369,4.63003,23007.922946156403,0
+MGIC.US,D,20151231,000000,4.63849,4.67145,4.55565,4.57218,17264.0736543765,0
+MGIC.US,D,20160104,000000,4.59707,4.75428,4.59707,4.72929,40680.6016996827,0
+MGIC.US,D,20160105,000000,4.73785,4.75428,4.69201,4.7047,11848.531444749302,0
+MGIC.US,D,20160106,000000,4.62206,4.67145,4.56381,4.62206,14178.1903682601,0
+MGIC.US,D,20160107,000000,4.5887,4.63003,4.5887,4.63003,37821.382436229,0
+MGIC.US,D,20160108,000000,4.61369,4.66348,4.55555,4.60543,27850.198300260003,0
+MGIC.US,D,20160111,000000,4.63849,4.67145,4.58487,4.60543,43516.443059453704,0
+MGIC.US,D,20160112,000000,4.66348,4.72929,4.60543,4.7047,21249.498016979403,0
+MGIC.US,D,20160113,000000,4.71296,4.73785,4.59707,4.73785,107565.80056648231,0
+MGIC.US,D,20160114,000000,4.67991,4.69653,4.57218,4.66348,20474.977903665604,0
+MGIC.US,D,20160115,000000,4.5887,4.69653,4.43178,4.48963,19732.9835693886,0
+MGIC.US,D,20160119,000000,4.55555,4.58054,4.43178,4.4978,22012.8373937493,0
+MGIC.US,D,20160120,000000,4.45658,4.51433,4.37384,4.51433,66331.2441925791,0
+MGIC.US,D,20160121,000000,4.53095,4.53095,4.39853,4.43995,10495.662322937402,0
+MGIC.US,D,20160122,000000,4.58054,4.58054,4.39853,4.56381,60107.6396600064,0
+MGIC.US,D,20160125,000000,4.57218,4.61773,4.46484,4.47301,19397.5614730716,0
+MGIC.US,D,20160126,000000,4.53912,4.63003,4.51433,4.63003,21419.2419263277,0
+MGIC.US,D,20160127,000000,4.64675,4.67145,4.56381,4.60543,18365.8844192481,0
+MGIC.US,D,20160128,000000,4.63849,4.69653,4.53105,4.64675,35171.5478753247,0
+MGIC.US,D,20160129,000000,4.62206,4.71296,4.62206,4.69653,40642.9937676714,0
+MGIC.US,D,20160201,000000,4.67145,4.74592,4.66348,4.67991,30419.734844167204,0
+MGIC.US,D,20160202,000000,4.67145,4.68807,4.57218,4.57218,24369.939943322403,0
+MGIC.US,D,20160203,000000,4.68807,4.68807,4.42352,4.48127,86533.8186968115,0
+MGIC.US,D,20160204,000000,4.54748,4.56381,4.4978,4.56381,134801.05835682782,0
+MGIC.US,D,20160205,000000,4.53912,4.58054,4.48186,4.48963,26025.705382414504,0
+MGIC.US,D,20160208,000000,4.47301,4.48127,4.42352,4.43178,38153.755240761304,0
+MGIC.US,D,20160209,000000,4.43178,4.48127,4.34894,4.37384,77287.34957500621,0
+MGIC.US,D,20160210,000000,4.41516,4.48963,4.3821,4.44841,65220.28555235341,0
+MGIC.US,D,20160211,000000,4.40699,4.42352,4.35081,4.39853,19066.2050991342,0
+MGIC.US,D,20160212,000000,4.43178,4.61369,4.41516,4.56381,25186.1337110271,0
+MGIC.US,D,20160216,000000,4.63849,4.71296,4.63849,4.7047,38497.308781837506,0
+MGIC.US,D,20160217,000000,4.82866,5.05189,4.82866,5.03537,130701.79376759611,0
+MGIC.US,D,20160218,000000,5.15097,5.25014,5.05189,5.05189,44127.317846988604,0
+MGIC.US,D,20160219,000000,5.05189,5.13463,4.99404,5.11811,30733.8118979913,0
+MGIC.US,D,20160222,000000,5.49009,5.60589,5.43215,5.54804,113887.99886676032,0
+MGIC.US,D,20160223,000000,5.53968,5.5812,5.52305,5.53968,90050.66855516551,0
+MGIC.US,D,20160224,000000,5.53968,5.5812,5.44877,5.5812,67850.80793195461,0
+MGIC.US,D,20160225,000000,5.5812,5.77944,5.49009,5.75475,92562.2685551634,0
+MGIC.US,D,20160226,000000,5.7878,5.89524,5.70506,5.83729,152597.7416429319,0
+MGIC.US,D,20160229,000000,5.79548,6.02992,5.7452,5.84565,115109.74844183012,0
+MGIC.US,D,20160301,000000,5.82047,5.96302,5.82047,5.92938,43681.1048158275,0
+MGIC.US,D,20160302,000000,5.8123,5.92111,5.77875,5.90429,96523.29858348871,0
+MGIC.US,D,20160303,000000,5.84565,5.96302,5.83729,5.96302,43885.4073654024,0
+MGIC.US,D,20160304,000000,5.96302,5.97975,5.52758,5.91285,41212.194900815404,0
+MGIC.US,D,20160307,000000,5.77875,6.02146,5.77029,5.92938,127591.51614720211,0
+MGIC.US,D,20160308,000000,5.85411,5.89602,5.73684,5.73684,10742.654957498102,0
+MGIC.US,D,20160309,000000,5.77875,5.90429,5.7452,5.90429,30518.328611872505,0
+MGIC.US,D,20160310,000000,5.87084,5.92111,5.73684,5.83729,31677.059490058502,0
+MGIC.US,D,20160311,000000,5.85411,5.86238,5.55247,5.82893,18647.4356940354,0
+MGIC.US,D,20160314,000000,5.52758,5.79548,5.52758,5.73684,112761.79376761112,0
+MGIC.US,D,20160315,000000,5.66994,5.85411,5.64475,5.82047,93407.9388101202,0
+MGIC.US,D,20160316,000000,5.77875,5.82047,5.73694,5.78702,28478.3524079082,0
+MGIC.US,D,20160317,000000,5.77875,5.85411,5.75858,5.80384,8658.972237953101,0
+MGIC.US,D,20160318,000000,5.78702,5.93794,5.78702,5.86238,91535.6736543144,0
+MGIC.US,D,20160321,000000,5.85411,5.92938,5.82893,5.90429,32202.554107621803,0
+MGIC.US,D,20160322,000000,5.82893,5.90429,5.82893,5.89602,15618.472521233401,0
+MGIC.US,D,20160323,000000,5.88766,5.88766,5.77029,5.77029,11907.484419253502,0
+MGIC.US,D,20160324,000000,5.8123,5.8123,5.6664,5.73684,5884.1167138761,0
+MGIC.US,D,20160328,000000,5.66138,5.70319,5.56929,5.63619,42060.914447556905,0
+MGIC.US,D,20160329,000000,5.65312,5.69483,5.61957,5.66138,67466.59716708241,0
+MGIC.US,D,20160330,000000,5.65312,5.71165,5.64475,5.66994,13382.325212453401,0
+MGIC.US,D,20160331,000000,5.71165,5.76193,5.66994,5.66994,8575.624929171301,0
+MGIC.US,D,20160401,000000,5.68657,5.79548,5.62793,5.64475,9354.210764864702,0
+MGIC.US,D,20160404,000000,5.65312,5.69926,5.60274,5.62793,44119.1864022294,0
+MGIC.US,D,20160405,000000,5.51912,5.51912,5.44376,5.44376,23537.4832860993,0
+MGIC.US,D,20160406,000000,5.46038,5.5384,5.41031,5.43539,28199.850424905602,0
+MGIC.US,D,20160407,000000,5.42703,5.44385,5.40194,5.43539,14937.464022650402,0
+MGIC.US,D,20160408,000000,5.48557,5.51912,5.46038,5.46884,6873.1036827138005,0
+MGIC.US,D,20160411,000000,5.50239,5.54421,5.47721,5.47721,14111.105948996701,0
+MGIC.US,D,20160412,000000,5.53584,5.56083,5.42703,5.44376,49978.90878182791,0
+MGIC.US,D,20160413,000000,5.50239,5.50239,5.35157,5.42703,24780.577903662,0
+MGIC.US,D,20160414,000000,5.46038,5.46481,5.34331,5.35157,14666.077053812101,0
+MGIC.US,D,20160415,000000,5.32648,5.38089,5.31812,5.36013,18541.726912165803,0
+MGIC.US,D,20160418,000000,5.39348,5.52758,5.36013,5.48557,150504.9110480328,0
+MGIC.US,D,20160419,000000,5.57775,5.63619,5.52758,5.62793,46073.78243622211,0
+MGIC.US,D,20160420,000000,5.61957,5.65312,5.61111,5.65312,7993.210198293601,0
+MGIC.US,D,20160421,000000,5.62793,5.62793,5.56929,5.60274,21412.126912163403,0
+MGIC.US,D,20160422,000000,5.57775,5.62793,5.46884,5.58602,16736.5461756234,0
+MGIC.US,D,20160425,000000,5.53584,5.61111,5.46884,5.47721,52858.4566571796,0
+MGIC.US,D,20160426,000000,5.51085,5.61111,5.51085,5.61111,21517.835694033,0
+MGIC.US,D,20160427,000000,5.61111,5.61111,5.50239,5.56083,15021.827762027102,0
+MGIC.US,D,20160428,000000,5.54421,5.61111,5.53584,5.56929,12350.648158629901,0
+MGIC.US,D,20160429,000000,5.56929,5.61111,5.51912,5.58602,3924.4385269089003,0
+MGIC.US,D,20160502,000000,5.62793,5.65312,5.56929,5.64475,31837.6555240527,0
+MGIC.US,D,20160503,000000,5.64475,5.75347,5.64475,5.69483,41927.762039625006,0
+MGIC.US,D,20160504,000000,5.71165,5.71165,5.57195,5.67811,20798.202832843803,0
+MGIC.US,D,20160505,000000,5.66138,5.8792,5.65312,5.80384,112885.79830018891,0
+MGIC.US,D,20160506,000000,5.82047,5.84565,5.46884,5.7269,19608.9790368108,0
+MGIC.US,D,20160509,000000,5.56083,5.76193,5.5201,5.54421,49531.679320071904,0
+MGIC.US,D,20160510,000000,5.61111,5.62793,5.55247,5.59448,16655.231728031402,0
+MGIC.US,D,20160511,000000,5.62793,5.68657,5.53791,5.58602,31599.810764846105,0
+MGIC.US,D,20160512,000000,5.65312,5.68657,5.55247,5.56929,6702.3433427706,0
+MGIC.US,D,20160513,000000,5.61111,5.63619,5.56083,5.58602,8150.756940503101,0
+MGIC.US,D,20160516,000000,5.59448,5.77875,5.56083,5.73684,110025.56260614032,0
+MGIC.US,D,20160517,000000,5.78702,5.86238,5.75347,5.84565,65711.22152969011,0
+MGIC.US,D,20160518,000000,5.86238,5.86238,5.72848,5.77029,18815.1467421939,0
+MGIC.US,D,20160519,000000,5.73684,5.73684,5.59448,5.60274,30286.5824362353,0
+MGIC.US,D,20160520,000000,5.58602,5.64475,5.55247,5.64475,10238.5053824277,0
+MGIC.US,D,20160523,000000,5.65312,5.68657,5.61111,5.61111,25859.010764850904,0
+MGIC.US,D,20160524,000000,5.70319,5.80384,5.70319,5.72002,14540.039660044502,0
+MGIC.US,D,20160525,000000,5.77029,5.77029,5.66138,5.69483,7023.535410759001,0
+MGIC.US,D,20160526,000000,5.67811,5.67811,5.63619,5.65312,1545.9909348429,0
+MGIC.US,D,20160527,000000,5.63619,5.64475,5.61957,5.61957,599.694050991,0
+MGIC.US,D,20160531,000000,5.72848,5.84565,5.71165,5.77875,41676.7036826847,0
+MGIC.US,D,20160601,000000,5.72848,5.78702,5.72848,5.77875,12887.3235127371,0
+MGIC.US,D,20160602,000000,5.75347,5.77029,5.71165,5.76193,13632.367138798802,0
+MGIC.US,D,20160603,000000,5.72002,5.82893,5.69483,5.75347,10178.535977328602,0
+MGIC.US,D,20160606,000000,5.80384,5.86238,5.74609,5.80384,17111.609065141503,0
+MGIC.US,D,20160607,000000,5.82047,5.82047,5.77875,5.82047,2562.4215297429,0
+MGIC.US,D,20160608,000000,5.77029,5.82047,5.72858,5.76901,19089.5830028169,0
+MGIC.US,D,20160609,000000,5.77875,5.77875,5.74107,5.77029,16094.162039646602,0
+MGIC.US,D,20160610,000000,5.77875,5.77875,5.65725,5.66138,12282.547308771602,0
+MGIC.US,D,20160613,000000,5.66138,5.70319,5.61957,5.61957,38326.5484418943,0
+MGIC.US,D,20160614,000000,5.61111,5.66994,5.59448,5.66994,22388.9167138623,0
+MGIC.US,D,20160615,000000,5.70319,5.76193,5.69493,5.72002,9193.6147308705,0
+MGIC.US,D,20160616,000000,5.61957,5.69099,5.55247,5.60274,49840.67422092151,0
+MGIC.US,D,20160617,000000,5.62783,5.62783,5.53584,5.54421,8658.972237953101,0
+MGIC.US,D,20160620,000000,5.72848,5.75337,5.62793,5.63619,50994.322946133005,0
+MGIC.US,D,20160621,000000,5.72848,5.72848,5.66148,5.72848,11905.451558063702,0
+MGIC.US,D,20160622,000000,5.72848,5.72848,5.67811,5.6787,2069.4526912164,0
+MGIC.US,D,20160623,000000,5.71165,5.77875,5.71165,5.77875,1493.1365439081,0
+MGIC.US,D,20160624,000000,5.57775,5.70309,5.57775,5.58602,3600.1971671358006,0
+MGIC.US,D,20160627,000000,5.48557,5.48557,5.41031,5.44376,9827.8674220881,0
+MGIC.US,D,20160628,000000,5.50239,5.60274,5.46038,5.52758,26126.3320113096,0
+MGIC.US,D,20160629,000000,5.50239,5.56083,5.50239,5.56083,7172.9507082093005,0
+MGIC.US,D,20160630,000000,5.47721,5.57775,5.45369,5.55247,28996.732011307202,0
+MGIC.US,D,20160701,000000,5.61111,5.61111,5.55247,5.56929,3531.0798866826003,0
+MGIC.US,D,20160705,000000,5.56083,5.62793,5.56083,5.61111,26842.915580714103,0
+MGIC.US,D,20160706,000000,5.56929,5.66138,5.54844,5.62793,5218.354674216601,0
+MGIC.US,D,20160707,000000,5.64475,5.79548,5.63137,5.76193,18122.957507067003,0
+MGIC.US,D,20160708,000000,5.76193,5.79548,5.65321,5.77875,10652.192634552,0
+MGIC.US,D,20160711,000000,5.82893,5.8792,5.76193,5.87084,42811.040226593104,0
+MGIC.US,D,20160712,000000,5.8792,5.89425,5.75347,5.78702,76424.39999993611,0
+MGIC.US,D,20160713,000000,5.8123,5.82893,5.76193,5.78702,24464.467988648103,0
+MGIC.US,D,20160714,000000,5.84565,5.84565,5.78062,5.81506,10174.470254949001,0
+MGIC.US,D,20160715,000000,5.86238,5.86238,5.78702,5.79548,4390.980169968,0
+MGIC.US,D,20160718,000000,5.83729,5.85411,5.8123,5.8123,9314.5699716636,0
+MGIC.US,D,20160719,000000,5.8123,5.84565,5.77029,5.79548,23065.8594900657,0
+MGIC.US,D,20160720,000000,5.8123,5.82047,5.70762,5.78702,14578.6640226507,0
+MGIC.US,D,20160721,000000,5.85411,5.87084,5.82047,5.82893,25643.527478732103,0
+MGIC.US,D,20160722,000000,5.86238,5.86238,5.83562,5.83729,6022.351274782501,0
+MGIC.US,D,20160725,000000,5.92111,6.02992,5.92111,5.99647,101964.2515579884,0
+MGIC.US,D,20160726,000000,6.0133,6.27283,5.98811,6.17229,70465.0674220374,0
+MGIC.US,D,20160727,000000,6.22256,6.27283,6.19737,6.23082,23126.845325759703,0
+MGIC.US,D,20160728,000000,6.24775,6.25601,6.18085,6.19737,16320.826062309301,0
+MGIC.US,D,20160729,000000,6.23082,6.23082,6.09712,6.20583,17906.457790353303,0
+MGIC.US,D,20160801,000000,6.23082,6.2812,6.22256,6.2811,17755.0096317132,0
+MGIC.US,D,20160802,000000,6.18911,6.24775,6.13037,6.22256,20766.6934844019,0
+MGIC.US,D,20160803,000000,6.14798,6.2812,6.14798,6.20613,21268.810198282503,0
+MGIC.US,D,20160804,000000,6.27283,6.27283,6.22256,6.25601,25164.788668534202,0
+MGIC.US,D,20160805,000000,6.2812,6.2812,6.17229,6.19737,27335.884419240603,0
+MGIC.US,D,20160808,000000,6.27283,6.36512,6.23082,6.33147,51903.01189797361,0
+MGIC.US,D,20160809,000000,6.37338,6.51692,6.34062,6.36512,71131.8458922918,0
+MGIC.US,D,20160810,000000,6.44894,6.49065,6.37338,6.44038,29677.7405098902,0
+MGIC.US,D,20160811,000000,6.44894,6.46547,6.27283,6.28966,69648.87365433271,0
+MGIC.US,D,20160812,000000,6.29802,6.34003,6.19737,6.34003,130109.21473076941,0
+MGIC.US,D,20160815,000000,6.30638,6.49065,6.30638,6.48219,44092.759206762006,0
+MGIC.US,D,20160816,000000,6.39847,6.5242,6.36512,6.46124,25945.407365417403,0
+MGIC.US,D,20160817,000000,6.44894,6.46547,6.43015,6.43212,12938.145042482101,0
+MGIC.US,D,20160818,000000,6.42346,6.49065,6.42346,6.49065,32942.515580709005,0
+MGIC.US,D,20160819,000000,6.48219,6.55765,6.31484,6.53493,45086.82832857421,0
+MGIC.US,D,20160822,000000,6.56602,6.56602,6.32734,6.44038,209689.63172787003,0
+MGIC.US,D,20160823,000000,6.45711,6.57448,6.44038,6.54093,43290.795467385906,0
+MGIC.US,D,20160824,000000,6.54929,6.57448,6.54093,6.54929,22369.604532559202,0
+MGIC.US,D,20160825,000000,6.58274,6.60783,6.57448,6.60783,21669.283852673103,0
+MGIC.US,D,20160826,000000,6.57812,6.60783,6.57448,6.59957,2656.9495750686,0
+MGIC.US,D,20160829,000000,6.46547,6.54929,6.46547,6.51584,14332.6878186849,0
+MGIC.US,D,20160830,000000,6.55765,6.55765,6.44038,6.44707,11553.766572228302,0
+MGIC.US,D,20160831,000000,6.45711,6.47393,6.37338,6.44038,10878.856657214701,0
+MGIC.US,D,20160901,000000,6.38155,6.38597,6.34003,6.36512,22219.172804514,0
+MGIC.US,D,20160902,000000,6.35646,6.44038,6.35646,6.41539,7044.880453251901,0
+MGIC.US,D,20160906,000000,6.41933,6.51269,6.41933,6.51269,56993.2963172328,0
+MGIC.US,D,20160907,000000,6.50413,6.54644,6.46173,6.50413,13487.0175637281,0
+MGIC.US,D,20160908,000000,6.44471,6.54644,6.44471,6.50413,38464.7830028007,0
+MGIC.US,D,20160909,000000,6.43487,6.46173,6.39394,6.44471,10919.513881010702,0
+MGIC.US,D,20160912,000000,6.24165,6.34318,6.13136,6.24165,17026.2288951699,0
+MGIC.US,D,20160913,000000,6.18222,6.18222,5.9706,5.98742,34779.205665693305,0
+MGIC.US,D,20160914,000000,5.9706,5.99647,5.74205,5.7757,35372.8011331149,0
+MGIC.US,D,20160915,000000,5.83513,5.83513,5.58956,5.58956,55172.869121766904,0
+MGIC.US,D,20160916,000000,5.58956,5.64033,5.51321,5.6235,28570.8475920441,0
+MGIC.US,D,20160919,000000,5.75042,5.93676,5.75042,5.85185,27259.652124623102,0
+MGIC.US,D,20160920,000000,5.82647,5.86494,5.78416,5.81811,7920.027195460801,0
+MGIC.US,D,20160921,000000,5.80108,5.88599,5.79262,5.85185,12877.159206788101,0
+MGIC.US,D,20160922,000000,5.91137,6.41933,5.85608,6.39394,217107.5422094502,0
+MGIC.US,D,20160923,000000,6.39394,6.43645,6.24165,6.28395,80126.2402265619,0
+MGIC.US,D,20160926,000000,6.22463,6.25857,6.17809,6.23319,19851.905948991902,0
+MGIC.US,D,20160927,000000,6.21616,6.23545,6.13992,6.14848,21816.6662889336,0
+MGIC.US,D,20160928,000000,6.05521,6.17396,6.013,6.07223,6101.6328611847,0
+MGIC.US,D,20160929,000000,6.04685,6.11453,5.93676,5.9706,14840.903116134901,0
+MGIC.US,D,20160930,000000,5.9706,6.07016,5.9706,6.03996,11138.046458914201,0
+MGIC.US,D,20161003,000000,6.04685,6.07223,6.04685,6.06387,5684.8963172757,0
+MGIC.US,D,20161004,000000,6.10617,6.10617,6.04685,6.06387,10290.343342767601,0
+MGIC.US,D,20161005,000000,6.07223,6.10617,6.02983,6.06387,17353.5195467277,0
+MGIC.US,D,20161006,000000,6.02983,6.11453,6.02983,6.09761,7088.586968832601,0
+MGIC.US,D,20161007,000000,6.08925,6.17396,6.08925,6.17396,17744.845325764203,0
+MGIC.US,D,20161010,000000,6.10617,6.17396,6.10617,6.1655,9448.738810190402,0
+MGIC.US,D,20161011,000000,6.1655,6.1655,6.04685,6.04685,14838.8702549451,0
+MGIC.US,D,20161012,000000,6.08069,6.13992,6.04252,6.05521,10551.566005656901,0
+MGIC.US,D,20161013,000000,6.02983,6.12309,5.95368,6.02983,63804.39773365771,0
+MGIC.US,D,20161014,000000,6.013,6.09761,6.00435,6.02983,51709.890084942606,0
+MGIC.US,D,20161017,000000,5.9706,6.013,5.92829,5.9706,47404.2900849462,0
+MGIC.US,D,20161018,000000,6.18222,6.22463,6.09761,6.13992,6938.1552407874005,0
+MGIC.US,D,20161019,000000,6.18222,6.18222,6.013,6.09761,54738.8532577446,0
+MGIC.US,D,20161020,000000,6.09761,6.13992,6.09761,6.13992,15239.343909335701,0
+MGIC.US,D,20161021,000000,6.13992,6.22463,6.05964,6.18222,7382.335410758701,0
+MGIC.US,D,20161024,000000,6.22463,6.22463,6.11434,6.22463,32437.349575043703,0
+MGIC.US,D,20161025,000000,6.22463,6.26693,6.22463,6.26693,11349.464022653401,0
+MGIC.US,D,20161026,000000,6.30933,6.35164,6.19708,6.26693,11645.245325769301,0
+MGIC.US,D,20161027,000000,6.35164,6.35164,6.18222,6.22463,18612.877053808803,0
+MGIC.US,D,20161028,000000,6.22463,6.26693,6.18222,6.22463,19136.3388101823,0
+MGIC.US,D,20161031,000000,6.26693,6.26693,6.18222,6.18222,13491.083286107701,0
+MGIC.US,D,20161101,000000,6.26693,6.39394,6.26693,6.35164,27610.320679863602,0
+MGIC.US,D,20161102,000000,6.43645,6.43645,6.23505,6.30933,11862.7614730779,0
+MGIC.US,D,20161103,000000,6.22463,6.35164,6.13992,6.26693,253145.08895162973,0
+MGIC.US,D,20161104,000000,6.18222,6.22463,6.13992,6.18222,21180.380736526204,0
+MGIC.US,D,20161107,000000,6.18222,6.22463,6.05521,6.18222,18353.687252109303,0
+MGIC.US,D,20161108,000000,6.09761,6.18222,6.09761,6.09761,5120.7773371062,0
+MGIC.US,D,20161109,000000,6.13992,6.18222,6.09761,6.09761,20784.9892351101,0
+MGIC.US,D,20161110,000000,6.09761,6.09761,5.84349,5.92829,72014.10764866501,0
+MGIC.US,D,20161111,000000,5.92829,6.30933,5.88599,6.30933,31186.123512721802,0
+MGIC.US,D,20161114,000000,6.35164,6.35164,5.92829,6.09761,66354.62209626181,0
+MGIC.US,D,20161115,000000,6.18222,6.18222,6.013,6.013,14256.455524067402,0
+MGIC.US,D,20161116,000000,6.013,6.05521,6.013,6.05521,10540.385269113001,0
+MGIC.US,D,20161117,000000,6.013,6.013,5.88599,6.013,18942.200566556403,0
+MGIC.US,D,20161118,000000,5.9706,6.05521,5.9706,5.9706,29236.609631703603,0
+MGIC.US,D,20161121,000000,6.05521,6.13992,6.05521,6.09761,11007.943342767001,0
+MGIC.US,D,20161122,000000,6.21616,6.21616,5.9706,6.0373,6007.104815859,0
+MGIC.US,D,20161123,000000,6.05521,6.05521,5.9706,5.99175,8791.108215290102,0
+MGIC.US,D,20161125,000000,6.013,6.05521,5.9706,6.05521,5853.623796029101,0
+MGIC.US,D,20161128,000000,5.98378,6.13992,5.98378,6.05521,6904.613031155701,0
+MGIC.US,D,20161129,000000,6.05521,6.18222,6.05521,6.18222,30972.673087792802,0
+MGIC.US,D,20161130,000000,6.18222,6.18222,6.05521,6.09761,3932.5699716681,0
+MGIC.US,D,20161201,000000,6.09761,6.18222,6.013,6.09761,10990.6640226537,0
+MGIC.US,D,20161202,000000,6.013,6.09761,6.013,6.09761,7137.3756373878,0
+MGIC.US,D,20161205,000000,6.13992,6.13992,6.09761,6.13992,10311.6883852605,0
+MGIC.US,D,20161206,000000,6.18222,6.26693,6.13992,6.18222,16722.3161472948,0
+MGIC.US,D,20161207,000000,6.26693,6.26693,6.22463,6.22463,1182.1087818687001,0
+MGIC.US,D,20161208,000000,6.18222,6.18222,6.13992,6.16225,4569.871954670401,0
+MGIC.US,D,20161209,000000,6.13992,6.18222,6.13992,6.18222,9810.588101974801,0
+MGIC.US,D,20161212,000000,6.22463,6.22463,6.13992,6.18222,16933.733711034,0
+MGIC.US,D,20161213,000000,6.13992,6.20603,6.013,6.13992,20876.4679886511,0
+MGIC.US,D,20161214,000000,6.05521,6.13992,5.9706,5.9706,11995.913881009801,0
+MGIC.US,D,20161215,000000,5.9706,5.99175,5.84349,5.9706,15052.320679874101,0
+MGIC.US,D,20161216,000000,5.92829,6.18222,5.80108,5.88599,43579.46175633751,0
+MGIC.US,D,20161219,000000,5.88599,5.9706,5.88599,5.92829,61924.00113309271,0
+MGIC.US,D,20161220,000000,5.9706,6.013,5.90321,5.9706,18283.553541061203,0
+MGIC.US,D,20161221,000000,5.92829,6.013,5.88599,5.92829,6705.392634555301,0
+MGIC.US,D,20161222,000000,5.92829,5.92829,5.84792,5.88599,8144.658356933701,0
+MGIC.US,D,20161223,000000,5.88087,5.88087,5.71667,5.84349,13319.3065155696,0
+MGIC.US,D,20161227,000000,5.80108,5.84349,5.80108,5.82243,23430.758073634803,0
+MGIC.US,D,20161228,000000,5.80108,5.80108,5.75888,5.80108,10184.634560898001,0
+MGIC.US,D,20161229,000000,5.71667,5.84349,5.71667,5.84349,17861.734844177703,0
+MGIC.US,D,20161230,000000,5.83936,5.83936,5.63187,5.64751,31291.832294591404,0
+MGIC.US,D,20170103,000000,5.71667,5.88599,5.71667,5.84349,9603.2362606152,0
+MGIC.US,D,20170104,000000,5.84349,5.9706,5.84349,5.88599,11355.5626062228,0
+MGIC.US,D,20170105,000000,5.88599,5.99175,5.88599,5.92829,21209.8572237783,0
+MGIC.US,D,20170106,000000,5.92829,5.9706,5.88599,5.88599,8573.5920679815,0
+MGIC.US,D,20170109,000000,5.88599,5.9706,5.88599,5.88599,7182.098583563401,0
+MGIC.US,D,20170110,000000,5.9706,6.05521,5.84349,5.9706,11735.7076487154,0
+MGIC.US,D,20170111,000000,5.9706,6.013,5.84349,6.013,16624.7388101844,0
+MGIC.US,D,20170112,000000,6.05521,6.05521,5.92829,6.013,7038.781869682501,0
+MGIC.US,D,20170113,000000,6.04173,6.18222,5.89917,5.94945,15776.019263442902,0
+MGIC.US,D,20170117,000000,5.9706,5.9706,5.84349,5.92829,15993.535410751501,0
+MGIC.US,D,20170118,000000,5.88599,5.9706,5.88599,5.92829,52111.3801699281,0
+MGIC.US,D,20170119,000000,5.88599,5.9706,5.84349,5.9706,24616.9325778831,0
+MGIC.US,D,20170120,000000,5.88599,5.9706,5.88599,5.92829,6414.6934844139005,0
+MGIC.US,D,20170123,000000,5.88599,5.88599,5.75888,5.75888,19551.042492901503,0
+MGIC.US,D,20170124,000000,5.80108,5.80108,5.71667,5.80108,4930.7048158599,0
+MGIC.US,D,20170125,000000,5.75888,5.84349,5.71667,5.71667,11639.1467421999,0
+MGIC.US,D,20170126,000000,5.71667,5.84349,5.71667,5.84349,14317.441359761402,0
+MGIC.US,D,20170127,000000,5.80108,5.88599,5.80108,5.86494,3877.6827195435003,0
+MGIC.US,D,20170130,000000,5.84349,5.92829,5.84349,5.88599,9488.3796033915,0
+MGIC.US,D,20170131,000000,5.9706,6.013,5.92829,6.013,34481.3915013876,0
+MGIC.US,D,20170201,000000,6.013,6.013,5.89917,5.92829,14651.847025483501,0
+MGIC.US,D,20170202,000000,5.92829,6.05521,5.92829,6.05521,7535.8164305886,0
+MGIC.US,D,20170203,000000,6.013,6.13992,6.013,6.13992,13641.515014152901,0
+MGIC.US,D,20170206,000000,6.18222,6.26693,6.08994,6.26693,49891.4957506665,0
+MGIC.US,D,20170207,000000,6.30933,6.35164,6.26693,6.26693,45561.5014163925,0
+MGIC.US,D,20170208,000000,6.30933,6.35164,6.18222,6.22463,11868.860056647301,0
+MGIC.US,D,20170209,000000,6.26693,6.26693,6.09761,6.09761,18086.3660056506,0
+MGIC.US,D,20170210,000000,6.013,6.09761,6.013,6.05521,8815.5025495677,0
+MGIC.US,D,20170213,000000,6.22463,6.33049,6.22463,6.30933,16698.9382436121,0
+MGIC.US,D,20170214,000000,6.35164,6.39394,6.31356,6.35164,48569.11954670161,0
+MGIC.US,D,20170215,000000,6.43645,6.47865,6.35164,6.47865,42950.291218094404,0
+MGIC.US,D,20170216,000000,6.64817,6.68614,6.52115,6.60586,51992.45779032481,0
+MGIC.US,D,20170217,000000,6.52115,6.64817,6.47865,6.56346,22195.7949008313,0
+MGIC.US,D,20170221,000000,6.39394,6.52115,6.22463,6.26693,33627.5898016716,0
+MGIC.US,D,20170222,000000,6.39394,6.43645,6.31573,6.39394,18926.9541076329,0
+MGIC.US,D,20170223,000000,6.43645,6.47865,6.30933,6.30933,27928.463456067304,0
+MGIC.US,D,20170224,000000,6.30933,6.47865,6.30933,6.43645,12454.324079309701,0
+MGIC.US,D,20170227,000000,6.47865,6.52115,6.39394,6.47865,15720.1155807234,0
+MGIC.US,D,20170228,000000,6.52115,6.60586,6.52115,6.56346,41364.659490050406,0
+MGIC.US,D,20170301,000000,6.64817,6.64817,6.56779,6.58619,12205.2985835592,0
+MGIC.US,D,20170302,000000,6.60586,6.69047,6.50236,6.64817,78772.35467415511,0
+MGIC.US,D,20170303,000000,6.69047,6.69047,6.64817,6.66922,6270.360339938101,0
+MGIC.US,D,20170306,000000,6.60586,6.64817,6.47865,6.47865,18510.2175637239,0
+MGIC.US,D,20170307,000000,6.60586,6.64817,6.56346,6.60586,15410.104249278902,0
+MGIC.US,D,20170308,000000,6.64817,6.64817,6.52538,6.60586,10571.8946175549,0
+MGIC.US,D,20170309,000000,6.60586,6.64817,6.56346,6.60586,8529.885552400801,0
+MGIC.US,D,20170310,000000,6.64817,6.64817,6.47865,6.56346,13753.322379591902,0
+MGIC.US,D,20170313,000000,6.60586,6.60586,6.56346,6.60586,9483.297450417002,0
+MGIC.US,D,20170314,000000,6.64817,6.69047,6.56346,6.64817,30991.9852690959,0
+MGIC.US,D,20170315,000000,6.64817,6.73287,6.64817,6.69047,80087.61586395571,0
+MGIC.US,D,20170316,000000,6.76328,6.80597,6.7069,6.80597,37969.781303084404,0
+MGIC.US,D,20170317,000000,6.80597,6.80597,6.73051,6.80597,9069.610198292701,0
+MGIC.US,D,20170320,000000,6.80597,6.84887,6.78462,6.80597,58673.45609060251,0
+MGIC.US,D,20170321,000000,6.84887,6.84887,6.76328,6.78462,49877.26572233791,0
+MGIC.US,D,20170322,000000,6.72038,6.84887,6.66883,6.76328,21368.420396582704,0
+MGIC.US,D,20170323,000000,6.67758,6.76328,6.67758,6.72038,21473.1127478574,0
+MGIC.US,D,20170324,000000,6.80597,6.93446,6.80597,6.89176,31818.343342749602,0
+MGIC.US,D,20170327,000000,6.80597,6.84887,6.72038,6.80597,16392.9926345472,0
+MGIC.US,D,20170328,000000,6.76328,6.76328,6.72038,6.76328,7944.421529738401,0
+MGIC.US,D,20170329,000000,6.72038,6.80597,6.67758,6.76328,16984.555240779002,0
+MGIC.US,D,20170330,000000,6.72038,6.72038,6.63912,6.72038,6333.379036821901,0
+MGIC.US,D,20170331,000000,6.76328,6.76328,6.59622,6.67758,24752.117847004803,0
+MGIC.US,D,20170403,000000,6.54929,6.63469,6.54929,6.59209,16102.293484405802,0
+MGIC.US,D,20170404,000000,6.63469,6.67758,6.59209,6.67758,87580.7422095585,0
+MGIC.US,D,20170405,000000,6.63469,6.67758,6.59209,6.63469,201605.95920663033,0
+MGIC.US,D,20170406,000000,6.72038,6.89176,6.72038,6.89176,24106.6844192433,0
+MGIC.US,D,20170407,000000,6.89176,6.97716,6.8532,6.97716,31258.290084959703,0
+MGIC.US,D,20170410,000000,6.97716,6.97716,6.89176,6.89176,9320.668555233,0
+MGIC.US,D,20170411,000000,6.84887,6.89176,6.76328,6.84887,23495.809631708402,0
+MGIC.US,D,20170412,000000,6.89176,6.93446,6.63469,6.63469,16471.257790354503,0
+MGIC.US,D,20170413,000000,6.59209,6.67758,6.4636,6.4636,18005.051558058603,0
+MGIC.US,D,20170417,000000,6.4636,6.54477,6.37801,6.44235,54588.42152969941,0
+MGIC.US,D,20170418,000000,6.37801,6.5064,6.37801,6.5064,5732.668555236,0
+MGIC.US,D,20170419,000000,6.5064,6.59209,6.33521,6.59209,500453.83342734363,0
+MGIC.US,D,20170420,000000,6.63469,6.67758,6.51072,6.63469,129883.56713870162,0
+MGIC.US,D,20170421,000000,6.67758,6.76328,6.66902,6.72038,13700.467988657101,0
+MGIC.US,D,20170424,000000,6.72038,6.76328,6.68644,6.76328,8287.9750708146,0
+MGIC.US,D,20170425,000000,6.75659,6.76328,6.67758,6.72038,1729.9648725198,0
+MGIC.US,D,20170426,000000,6.67758,6.71635,6.59209,6.59209,10857.511614721801,0
+MGIC.US,D,20170427,000000,6.59209,6.72038,6.54929,6.59209,27525.956940486903,0
+MGIC.US,D,20170428,000000,6.63469,6.67758,6.5064,6.63469,8765.697450417601,0
+MGIC.US,D,20170501,000000,6.54929,6.63469,6.54929,6.54929,6088.419263451001,0
+MGIC.US,D,20170502,000000,6.4636,6.54929,6.4208,6.5064,16127.704249278302,0
+MGIC.US,D,20170503,000000,6.54929,6.55628,6.4208,6.4208,670899.0798861247,0
+MGIC.US,D,20170504,000000,6.54929,6.54929,6.4636,6.54929,2422.1541076467,0
+MGIC.US,D,20170505,000000,6.63469,6.76328,6.5064,6.76328,19655.7348441762,0
+MGIC.US,D,20170508,000000,6.80597,6.80597,6.59209,6.67758,12323.2045325676,0
+MGIC.US,D,20170509,000000,6.80597,6.89176,6.72717,6.84464,11816.0056657125,0
+MGIC.US,D,20170510,000000,6.77164,6.89176,6.77164,6.89176,10538.352407923201,0
+MGIC.US,D,20170511,000000,6.80597,6.97716,6.80597,6.93446,15293.214730865402,0
+MGIC.US,D,20170512,000000,6.82713,6.93446,6.63912,6.76328,42673.822096281605,0
+MGIC.US,D,20170515,000000,6.80597,6.93446,6.80597,6.87474,20620.3274787363,0
+MGIC.US,D,20170516,000000,7.06275,7.44812,7.02006,7.23414,361855.3903679694,0
+MGIC.US,D,20170517,000000,7.19124,7.19124,6.89176,7.06275,63895.87648719871,0
+MGIC.US,D,20170518,000000,6.89176,7.06275,6.81473,7.06275,30678.924645866704,0
+MGIC.US,D,20170519,000000,7.14845,7.19124,7.02429,7.19124,31672.9937676789,0
+MGIC.US,D,20170522,000000,7.27684,7.31973,7.19124,7.27684,46493.56827191581,0
+MGIC.US,D,20170523,000000,7.23414,7.27684,7.19124,7.23414,94814.6787534618,0
+MGIC.US,D,20170524,000000,7.23414,7.23414,7.06275,7.06275,45153.9127478376,0
+MGIC.US,D,20170525,000000,7.14845,7.19124,7.06275,7.06275,29825.122946150703,0
+MGIC.US,D,20170526,000000,7.02006,7.04141,6.93446,6.93446,34768.024929149404,0
+MGIC.US,D,20170530,000000,7.10575,7.10575,6.84887,6.97716,11641.1796033897,0
+MGIC.US,D,20170531,000000,7.02006,7.02006,6.84887,6.9016,9499.5603399354,0
+MGIC.US,D,20170601,000000,6.93446,6.97716,6.84887,6.93446,9219.025495743,0
+MGIC.US,D,20170602,000000,6.89176,6.93446,6.84887,6.84887,27806.491784679303,0
+MGIC.US,D,20170605,000000,6.84887,6.84887,6.76328,6.76328,79407.62379596761,0
+MGIC.US,D,20170606,000000,6.80597,6.84887,6.72038,6.84887,10419.4300283199,0
+MGIC.US,D,20170607,000000,6.80597,6.84887,6.67758,6.72038,53066.824929134105,0
+MGIC.US,D,20170608,000000,6.76328,6.89176,6.76328,6.84887,484582.2696879801,0
+MGIC.US,D,20170609,000000,6.93446,6.97716,6.73101,6.76328,14398.755807353402,0
+MGIC.US,D,20170612,000000,6.76328,6.76328,6.63469,6.72038,6723.688385263501,0
+MGIC.US,D,20170613,000000,6.76328,6.76328,6.62367,6.63912,6754.1813031105,0
+MGIC.US,D,20170614,000000,6.67758,6.67758,6.63469,6.67758,3519.8991501387004,0
+MGIC.US,D,20170615,000000,6.59209,6.84887,6.54929,6.76328,15787.199999986802,0
+MGIC.US,D,20170616,000000,6.72038,6.89176,6.72038,6.72038,39713.976203932805,0
+MGIC.US,D,20170619,000000,6.76328,6.89176,6.74202,6.89176,20508.5201132973,0
+MGIC.US,D,20170620,000000,6.80597,6.93446,6.72038,6.89176,96794.685552327,0
+MGIC.US,D,20170621,000000,6.80597,6.93446,6.80597,6.84887,12353.697450414602,0
+MGIC.US,D,20170622,000000,6.89176,6.99605,6.81719,6.89176,12985.917280442402,0
+MGIC.US,D,20170623,000000,6.89176,6.97716,6.80597,6.89176,6963.566005659901,0
+MGIC.US,D,20170626,000000,6.7677,6.97716,6.7677,6.93446,12594.591501405901,0
+MGIC.US,D,20170627,000000,6.84887,6.97716,6.72038,6.76328,27260.668555218002,0
+MGIC.US,D,20170628,000000,6.80597,6.84887,6.67758,6.80597,10015.9070821446,0
+MGIC.US,D,20170629,000000,6.80597,6.80597,6.66902,6.76328,7217.673654384901,0
+MGIC.US,D,20170630,000000,6.72038,6.80597,6.72038,6.80597,6525.484419258,0
+MGIC.US,D,20170703,000000,6.89176,6.89176,6.72038,6.80597,9718.092917838901,0
+MGIC.US,D,20170705,000000,6.76328,6.93446,6.76328,6.80597,19319.296317264303,0
+MGIC.US,D,20170706,000000,6.80597,6.80597,6.72038,6.80597,5513.1195467376,0
+MGIC.US,D,20170707,000000,6.80597,6.80597,6.72038,6.76328,5862.771671383201,0
+MGIC.US,D,20170710,000000,6.84887,6.93446,6.80597,6.84887,7285.774504243201,0
+MGIC.US,D,20170711,000000,6.76328,6.84887,6.76328,6.84887,12995.065155796501,0
+MGIC.US,D,20170712,000000,6.84887,7.02006,6.84887,6.97716,11482.616430585302,0
+MGIC.US,D,20170713,000000,7.02006,7.02006,6.93446,7.02006,4730.467988664601,0
+MGIC.US,D,20170714,000000,7.02006,7.1271,7.02006,7.02006,3277.9886685525003,0
+MGIC.US,D,20170717,000000,7.02006,7.19124,7.02006,7.06275,22709.092351255804,0
+MGIC.US,D,20170718,000000,6.97716,7.02006,6.97716,7.02006,3894.9620396568002,0
+MGIC.US,D,20170719,000000,6.97716,7.02006,6.93446,6.93446,11405.3677053729,0
+MGIC.US,D,20170720,000000,6.97716,7.06275,6.93446,6.97716,15784.150708202102,0
+MGIC.US,D,20170721,000000,7.06275,7.06275,6.89176,7.01583,44269.618130274604,0
+MGIC.US,D,20170724,000000,6.93446,6.93446,6.84887,6.89176,5556.8260623183005,0
+MGIC.US,D,20170725,000000,6.93446,6.97716,6.89176,6.89176,3792.3025495719003,0
+MGIC.US,D,20170726,000000,6.93446,6.93446,6.84887,6.89176,6040.647025490701,0
+MGIC.US,D,20170727,000000,7.02006,7.02006,6.76328,6.7677,35169.5150141349,0
+MGIC.US,D,20170728,000000,6.84887,6.89176,6.80597,6.80597,14716.898583557102,0
+MGIC.US,D,20170731,000000,6.84887,6.89176,6.76328,6.76328,38790.0407931687,0
+MGIC.US,D,20170801,000000,6.80597,6.89176,6.76328,6.76328,30881.194334251803,0
+MGIC.US,D,20170802,000000,6.76328,6.80597,6.76328,6.76328,4860.5711048118,0
+MGIC.US,D,20170803,000000,6.93446,6.93446,6.76328,6.80597,16482.4385268984,0
+MGIC.US,D,20170804,000000,6.80597,6.80597,6.76328,6.76328,1654.7490084972,0
+MGIC.US,D,20170807,000000,6.76328,6.80597,6.67758,6.72038,27743.473087795504,0
+MGIC.US,D,20170808,000000,6.67758,6.84887,6.67758,6.76328,21089.9184135801,0
+MGIC.US,D,20170809,000000,6.76328,7.23414,6.76328,7.02006,245917.25099129582,0
+MGIC.US,D,20170810,000000,6.97716,7.02006,6.68191,6.84887,61825.40736538741,0
+MGIC.US,D,20170811,000000,6.84887,6.84887,6.76328,6.80597,18094.497450409803,0
+MGIC.US,D,20170814,000000,6.76328,6.97716,6.76328,6.84887,52838.128045281606,0
+MGIC.US,D,20170815,000000,6.84887,6.89176,6.76328,6.89176,35407.3597733415,0
+MGIC.US,D,20170816,000000,6.84887,6.93446,6.80597,6.84887,176934.13937662262,0
+MGIC.US,D,20170817,000000,6.80597,6.84887,6.80597,6.84887,20182.245892334402,0
+MGIC.US,D,20170818,000000,6.80597,6.84887,6.76328,6.84887,14238.1597733592,0
+MGIC.US,D,20170821,000000,6.76328,6.76328,6.72038,6.76328,18610.844192619003,0
+MGIC.US,D,20170822,000000,6.72038,6.76328,6.67758,6.76328,10302.540509906401,0
+MGIC.US,D,20170823,000000,6.67758,6.76328,6.67758,6.67758,12884.2742209524,0
+MGIC.US,D,20170824,000000,6.67758,6.72038,6.63469,6.69903,17959.3121812881,0
+MGIC.US,D,20170825,000000,6.74694,6.79043,6.65987,6.70316,24038.583569385002,0
+MGIC.US,D,20170828,000000,6.65987,6.79043,6.61649,6.79043,20857.155807348,0
+MGIC.US,D,20170829,000000,6.70316,6.83401,6.70316,6.83401,6592.568838521401,0
+MGIC.US,D,20170830,000000,6.79043,6.83401,6.74694,6.83401,9067.5773371029,0
+MGIC.US,D,20170831,000000,6.79043,6.83401,6.74694,6.83401,26477.0005665501,0
+MGIC.US,D,20170901,000000,6.79043,6.8774,6.79043,6.81207,15330.8226628767,0
+MGIC.US,D,20170905,000000,6.79043,6.8774,6.74694,6.8774,28793.445892327203,0
+MGIC.US,D,20170906,000000,6.83401,7.05154,6.79043,6.96457,71065.77790362331,0
+MGIC.US,D,20170907,000000,6.92098,7.13871,6.92098,7.09512,38567.4424928856,0
+MGIC.US,D,20170908,000000,7.05154,7.18229,7.05154,7.09512,10210.045325770501,0
+MGIC.US,D,20170911,000000,7.09945,7.22568,7.09512,7.22568,36010.10311611721,0
+MGIC.US,D,20170912,000000,7.18229,7.35633,7.18229,7.33459,51705.824362563006,0
+MGIC.US,D,20170913,000000,7.26926,7.39991,7.23443,7.31275,25712.644759185303,0
+MGIC.US,D,20170914,000000,7.35633,7.57396,7.291,7.4435,53886.06798862351,0
+MGIC.US,D,20170915,000000,7.57396,7.57396,7.39991,7.39991,53253.848158595705,0
+MGIC.US,D,20170918,000000,7.4435,7.57396,7.39991,7.57396,21865.4549574888,0
+MGIC.US,D,20170919,000000,7.53037,7.57396,7.48679,7.57396,36663.667988637906,0
+MGIC.US,D,20170920,000000,7.57396,7.57396,7.50204,7.57396,9506.675354099702,0
+MGIC.US,D,20170921,000000,7.57396,7.57396,7.50056,7.57396,5899.363172799601,0
+MGIC.US,D,20170922,000000,7.57396,7.61754,7.53037,7.61754,11851.580736534,0
+MGIC.US,D,20170925,000000,7.48679,7.57396,7.48679,7.53037,9910.198300275,0
+MGIC.US,D,20170926,000000,7.53037,7.57396,7.48197,7.57396,11233.590934834801,0
+MGIC.US,D,20170927,000000,7.48679,7.66093,7.45511,7.61754,50728.01813026921,0
+MGIC.US,D,20170928,000000,7.61754,7.79168,7.53037,7.79168,44216.7637393398,0
+MGIC.US,D,20170929,000000,7.74809,7.74809,7.57396,7.57396,52008.7206798432,0
+MGIC.US,D,20171002,000000,7.53037,7.70441,7.53037,7.66093,47083.0980169578,0
+MGIC.US,D,20171003,000000,7.70441,7.83507,7.64371,7.83507,65662.4328611349,0
+MGIC.US,D,20171004,000000,7.74809,7.83507,7.74809,7.79168,8422.143909341401,0
+MGIC.US,D,20171005,000000,7.66093,8.00911,7.66093,8.00911,93402.8566571457,0
+MGIC.US,D,20171006,000000,7.87865,7.96572,7.79168,7.96572,21309.467422078502,0
+MGIC.US,D,20171009,000000,7.92223,7.92223,7.86645,7.87865,24892.385269101003,0
+MGIC.US,D,20171010,000000,7.96572,8.05279,7.96572,8.05279,14137.533144464101,0
+MGIC.US,D,20171011,000000,8.00911,8.18344,7.96572,8.18344,24995.0447591859,0
+MGIC.US,D,20171012,000000,8.22693,8.27051,8.16406,8.18344,37297.9206798555,0
+MGIC.US,D,20171013,000000,8.27051,8.27051,8.16583,8.18344,21782.107648707002,0
+MGIC.US,D,20171016,000000,8.05279,8.18344,8.05279,8.18344,34646.05325776141,0
+MGIC.US,D,20171017,000000,8.13976,8.27051,8.13976,8.13976,20928.305948991,0
+MGIC.US,D,20171018,000000,8.00911,8.00911,7.87865,7.92223,44568.44872517521,0
+MGIC.US,D,20171019,000000,7.87865,7.92223,7.70441,7.83507,31121.071954648203,0
+MGIC.US,D,20171020,000000,7.92223,7.96572,7.79168,7.79168,54154.405665677106,0
+MGIC.US,D,20171023,000000,7.70441,7.74809,7.57396,7.70441,52568.77393763311,0
+MGIC.US,D,20171024,000000,7.66093,7.74809,7.61754,7.70441,33127.505948980805,0
+MGIC.US,D,20171025,000000,7.66093,7.79168,7.61754,7.70441,12435.011898006602,0
+MGIC.US,D,20171026,000000,7.74809,7.83507,7.66093,7.74809,9255.6169971594,0
+MGIC.US,D,20171027,000000,7.74809,7.74809,7.48866,7.61754,8045.048158633501,0
+MGIC.US,D,20171030,000000,7.39991,7.57396,7.31275,7.48679,174037.3121811576,0
+MGIC.US,D,20171031,000000,7.4435,7.70441,7.39991,7.70441,35806.816997137204,0
+MGIC.US,D,20171101,000000,7.74809,7.83507,7.63485,7.79168,6970.681019824201,0
+MGIC.US,D,20171102,000000,7.74809,7.87865,7.57396,7.79168,10700.9813031072,0
+MGIC.US,D,20171103,000000,7.79168,7.79168,7.57396,7.61754,9443.6566572159,0
+MGIC.US,D,20171106,000000,7.61754,7.66093,7.5957,7.66093,10740.622096308301,0
+MGIC.US,D,20171107,000000,7.66093,7.74809,7.62177,7.66093,15887.826628881901,0
+MGIC.US,D,20171108,000000,7.61754,7.63977,7.53037,7.63977,11607.637393758001,0
+MGIC.US,D,20171109,000000,7.57396,7.61754,7.4435,7.48679,27479.201133121504,0
+MGIC.US,D,20171110,000000,7.48679,7.57396,7.35367,7.57396,21531.049291766703,0
+MGIC.US,D,20171113,000000,7.53037,7.79168,7.48679,7.70441,27934.5620396367,0
+MGIC.US,D,20171114,000000,7.70441,8.05279,7.57396,7.74809,216028.09291766642,0
+MGIC.US,D,20171115,000000,7.74809,7.74809,7.48679,7.57396,143862.5371103613,0
+MGIC.US,D,20171116,000000,7.66093,7.79168,7.63702,7.70441,18670.8135977181,0
+MGIC.US,D,20171117,000000,7.74809,7.74809,7.4435,7.48679,27444.6424928949,0
+MGIC.US,D,20171120,000000,7.48679,7.53037,7.39991,7.39991,39603.1852690887,0
+MGIC.US,D,20171121,000000,7.35633,7.37217,7.18229,7.22568,95816.87932003321,0
+MGIC.US,D,20171122,000000,7.31275,7.3585,7.25972,7.35633,26365.193201111102,0
+MGIC.US,D,20171124,000000,7.31275,7.35633,7.31275,7.35633,6466.5314447538,0
+MGIC.US,D,20171127,000000,7.35633,7.39991,7.24319,7.26926,14496.3331444638,0
+MGIC.US,D,20171128,000000,7.26926,7.31275,7.22568,7.26926,13630.334277609001,0
+MGIC.US,D,20171129,000000,7.22568,7.291,7.09512,7.13871,14559.351841347601,0
+MGIC.US,D,20171130,000000,7.26926,7.26926,7.05154,7.11687,16990.653824348403,0
+MGIC.US,D,20171201,000000,7.14294,7.26926,7.09512,7.13871,23188.8475920486,0
+MGIC.US,D,20171204,000000,7.13871,7.13871,6.89767,7.00805,21704.8589234946,0
+MGIC.US,D,20171205,000000,7.00805,7.18229,6.96457,6.96457,13150.579036816202,0
+MGIC.US,D,20171206,000000,7.00805,7.05154,6.96457,7.00805,69062.3932010754,0
+MGIC.US,D,20171207,000000,7.05154,7.05154,6.9871,7.05154,17899.342776189,0
+MGIC.US,D,20171208,000000,7.09512,7.09945,7.00805,7.00805,6968.648158634401,0
+MGIC.US,D,20171211,000000,7.00805,7.05577,7.00805,7.05154,9226.140509907302,0
+MGIC.US,D,20171212,000000,7.00805,7.09512,7.00805,7.09512,10008.792067980301,0
+MGIC.US,D,20171213,000000,7.09512,7.09512,7.00805,7.09512,8702.6787535338,0
+MGIC.US,D,20171214,000000,7.05154,7.13871,7.05154,7.13871,33434.4679886406,0
+MGIC.US,D,20171215,000000,7.09512,7.22568,7.05606,7.22568,22742.6345608875,0
+MGIC.US,D,20171218,000000,7.18229,7.22568,7.09512,7.13871,32357.0515580466,0
+MGIC.US,D,20171219,000000,7.18229,7.35633,7.13871,7.26926,34313.680453229106,0
+MGIC.US,D,20171220,000000,7.26926,7.35633,7.18229,7.22568,4107.396033990901,0
+MGIC.US,D,20171221,000000,7.26926,7.31275,7.22568,7.31275,27704.848725189302,0
+MGIC.US,D,20171222,000000,7.31275,7.31275,7.13871,7.26926,6614.9303116092005,0
+MGIC.US,D,20171226,000000,7.2915,7.4435,7.26926,7.39991,30344.518980144603,0
+MGIC.US,D,20171227,000000,7.36066,7.42176,7.26926,7.26926,4460.097450421201,0
+MGIC.US,D,20171228,000000,7.31275,7.40041,7.26926,7.35633,21059.425495733103,0
+MGIC.US,D,20171229,000000,7.39991,7.39991,7.29327,7.29327,9512.7739376691,0
+MGIC.US,D,20180102,000000,7.48679,7.57396,7.4435,7.57396,59317.873087769105,0
+MGIC.US,D,20180103,000000,7.57396,7.57396,7.48905,7.57396,11908.5008498484,0
+MGIC.US,D,20180104,000000,7.53037,7.83507,7.53037,7.81322,29097.358640202303,0
+MGIC.US,D,20180105,000000,7.83507,7.83507,7.74809,7.74809,24558.996033973803,0
+MGIC.US,D,20180108,000000,7.79168,7.79168,7.66093,7.66093,17344.371671373603,0
+MGIC.US,D,20180109,000000,7.66093,7.70441,7.5957,7.66093,12472.6198300179,0
+MGIC.US,D,20180110,000000,7.57396,7.70441,7.57396,7.69802,10215.127478745,0
+MGIC.US,D,20180111,000000,7.70441,7.79168,7.48679,7.57396,23657.4220962975,0
+MGIC.US,D,20180112,000000,7.57396,7.83507,7.57396,7.79168,23723.490084966,0
+MGIC.US,D,20180116,000000,7.79168,7.79168,7.55792,7.66093,40122.5813030826,0
+MGIC.US,D,20180117,000000,7.63495,7.79168,7.57396,7.61754,17157.348441912003,0
+MGIC.US,D,20180118,000000,7.61754,7.6807,7.57396,7.57396,15149.898016984502,0
+MGIC.US,D,20180119,000000,7.66093,7.66093,7.45127,7.53037,8480.0804532507,0
+MGIC.US,D,20180122,000000,7.57396,7.61754,7.48679,7.57396,16442.7977336973,0
+MGIC.US,D,20180123,000000,7.48679,7.61754,7.39991,7.61754,21455.833427744103,0
+MGIC.US,D,20180124,000000,7.57396,7.61754,7.48679,7.50863,30903.555807339602,0
+MGIC.US,D,20180125,000000,7.57396,8.05279,7.48659,7.96572,256054.11331423352,0
+MGIC.US,D,20180126,000000,8.00911,8.00911,7.83507,7.83507,34427.5206798579,0
+MGIC.US,D,20180129,000000,7.83507,7.96572,7.83507,7.85691,63200.63796028711,0
+MGIC.US,D,20180130,000000,7.83507,7.87865,7.79168,7.83507,25361.976203944803,0
+MGIC.US,D,20180131,000000,7.84943,7.97969,7.83507,7.96572,14675.224929166201,0
+MGIC.US,D,20180201,000000,7.96572,8.00911,7.87865,7.92223,12065.031161463,0
+MGIC.US,D,20180202,000000,7.83949,7.85691,7.74809,7.74809,29088.2107648482,0
+MGIC.US,D,20180205,000000,7.74809,7.74809,7.4435,7.4435,49997.2045325361,0
+MGIC.US,D,20180206,000000,7.4435,7.53755,7.31275,7.48679,24379.087818676504,0
+MGIC.US,D,20180207,000000,7.4435,7.4435,7.35633,7.4435,13706.566572226502,0
+MGIC.US,D,20180208,000000,7.35633,7.37788,7.05154,7.12129,59660.41019825041,0
+MGIC.US,D,20180209,000000,7.09512,7.35633,7.05154,7.26926,72619.9002832254,0
+MGIC.US,D,20180212,000000,7.27231,7.35633,7.18229,7.35259,20485.1422096146,0
+MGIC.US,D,20180213,000000,7.26926,7.31275,7.13871,7.22568,22373.670254938803,0
+MGIC.US,D,20180214,000000,7.26926,7.33744,7.26926,7.3155,2462.8113314427,0
+MGIC.US,D,20180215,000000,7.35633,7.37788,7.31275,7.35633,11500.9121812935,0
+MGIC.US,D,20180216,000000,7.39991,7.4435,7.35633,7.35633,5418.591501411901,0
+MGIC.US,D,20180220,000000,7.48679,7.48679,7.31275,7.31275,5576.138243621401,0
+MGIC.US,D,20180221,000000,7.26926,7.48679,7.18229,7.48679,25099.737110460603,0
+MGIC.US,D,20180222,000000,7.35633,7.39991,7.22568,7.22568,12773.483286108301,0
+MGIC.US,D,20180223,000000,7.31275,7.39991,7.13871,7.35633,12599.673654380402,0
+MGIC.US,D,20180226,000000,7.26926,7.26926,7.13871,7.18229,10481.432294608801,0
+MGIC.US,D,20180227,000000,7.18229,7.22568,6.8774,6.8774,110750.27762030401,0
+MGIC.US,D,20180228,000000,7.22568,7.26493,6.83391,6.83401,54993.977337064505,0
+MGIC.US,D,20180301,000000,6.92098,6.96457,6.74694,6.92098,20530.8815863851,0
+MGIC.US,D,20180302,000000,6.8774,7.05154,6.83401,7.05154,18327.260056641902,0
+MGIC.US,D,20180305,000000,7.05154,7.18229,7.05154,7.09512,16012.8475920546,0
+MGIC.US,D,20180306,000000,7.13871,7.21791,7.05154,7.13871,14199.535410753002,0
+MGIC.US,D,20180307,000000,7.09512,7.13871,7.07013,7.07013,4239.5320113279,0
+MGIC.US,D,20180308,000000,7.11372,7.13871,7.09512,7.13871,5776.375070816701,0
+MGIC.US,D,20180309,000000,7.22568,7.53037,7.22145,7.4435,43224.7274787174,0
+MGIC.US,D,20180312,000000,7.38142,7.50971,7.38142,7.38142,15832.939376757302,0
+MGIC.US,D,20180313,000000,7.51404,7.60259,7.49899,7.60259,49446.299150100305,0
+MGIC.US,D,20180314,000000,7.55831,7.55831,7.38142,7.42569,7035.732577897801,0
+MGIC.US,D,20180315,000000,7.46987,7.50971,7.38142,7.46987,7968.815864016001,0
+MGIC.US,D,20180316,000000,7.51404,7.51404,7.42569,7.42569,8801.272521239101,0
+MGIC.US,D,20180319,000000,7.33724,7.33724,7.24899,7.29307,19029.613597717802,0
+MGIC.US,D,20180320,000000,7.33724,7.33724,7.11185,7.24899,30020.277620371504,0
+MGIC.US,D,20180321,000000,7.29307,7.38142,7.20462,7.24899,4619.6770538205,0
+MGIC.US,D,20180322,000000,7.16055,7.20462,7.11628,7.11628,8927.309915006701,0
+MGIC.US,D,20180323,000000,7.11628,7.16055,7.0721,7.0721,23932.874787515404,0
+MGIC.US,D,20180326,000000,7.0721,7.24899,7.0721,7.16055,12028.4396600466,0
+MGIC.US,D,20180327,000000,7.24899,7.48216,7.16055,7.24899,25317.253257769204,0
+MGIC.US,D,20180328,000000,7.28874,7.28874,7.0721,7.20462,8511.5898016926,0
+MGIC.US,D,20180329,000000,7.29307,7.51404,7.0721,7.51404,47012.96430590971,0
+MGIC.US,D,20180402,000000,7.42569,7.42569,7.16055,7.16055,14831.755240780802,0
+MGIC.US,D,20180403,000000,7.24899,7.24899,7.11628,7.17472,2888.6957507058005,0
+MGIC.US,D,20180404,000000,7.33724,7.33724,7.11628,7.16055,5339.3099150097005,0
+MGIC.US,D,20180405,000000,7.30193,7.30193,7.11628,7.20462,5095.3665722337,0
+MGIC.US,D,20180406,000000,7.11628,7.16055,7.10211,7.16055,6072.1563739326,0
+MGIC.US,D,20180409,000000,7.16055,7.35495,7.16055,7.20462,8124.3297450357,0
+MGIC.US,D,20180410,000000,7.46987,7.46987,7.29307,7.38142,7450.436260617001,0
+MGIC.US,D,20180411,000000,7.16055,7.38142,7.16055,7.16055,18286.602832845903,0
+MGIC.US,D,20180412,000000,7.20462,7.20462,7.16055,7.20462,5266.1269121769,0
+MGIC.US,D,20180413,000000,7.20462,7.20462,7.11628,7.20462,2548.1915014143,0
+MGIC.US,D,20180416,000000,7.24899,7.24899,7.11628,7.16055,69864.3569404515,0
+MGIC.US,D,20180417,000000,7.16055,7.24899,7.16055,7.20462,73967.68725206281,0
+MGIC.US,D,20180418,000000,7.16055,7.33292,7.16055,7.24899,5640.173371100101,0
+MGIC.US,D,20180419,000000,7.29307,7.33724,7.29307,7.33724,2316.4453257771,0
+MGIC.US,D,20180420,000000,7.38142,7.38142,7.1207,7.24899,12418.749008488201,0
+MGIC.US,D,20180423,000000,7.38142,7.42569,7.11628,7.20462,30235.760906490304,0
+MGIC.US,D,20180424,000000,7.20462,7.20462,7.0721,7.16055,29534.4237960093,0
+MGIC.US,D,20180425,000000,7.20462,7.33724,7.11628,7.29307,20936.437393750202,0
+MGIC.US,D,20180426,000000,7.24899,7.51404,7.16055,7.51404,14901.888951828902,0
+MGIC.US,D,20180427,000000,7.46987,7.53627,7.31954,7.33724,11054.699150132401,0
+MGIC.US,D,20180430,000000,7.20462,7.38142,7.11628,7.20462,15606.275354094601,0
+MGIC.US,D,20180501,000000,7.20462,7.29307,7.11628,7.20462,16096.1949008364,0
+MGIC.US,D,20180502,000000,7.20462,7.38142,7.16055,7.24899,14494.300283274002,0
+MGIC.US,D,20180503,000000,7.27093,7.33724,7.20462,7.24899,8004.390934837501,0
+MGIC.US,D,20180504,000000,7.31511,7.33724,7.20462,7.20462,5178.7138810155,0
+MGIC.US,D,20180507,000000,7.20462,7.29307,7.16055,7.20462,10739.605665713401,0
+MGIC.US,D,20180508,000000,7.20462,7.29307,7.16055,7.29307,15261.7053824235,0
+MGIC.US,D,20180509,000000,7.29307,7.29337,7.0721,7.20462,51336.86005661431,0
+MGIC.US,D,20180510,000000,7.20462,7.24073,7.16055,7.18268,4807.716713877,0
+MGIC.US,D,20180511,000000,7.16055,7.24899,7.16055,7.24899,174871.80169957053,0
+MGIC.US,D,20180514,000000,7.20462,7.24899,7.0721,7.11628,29485.6351274541,0
+MGIC.US,D,20180515,000000,7.11628,7.16055,7.0721,7.0721,25378.239093463202,0
+MGIC.US,D,20180516,000000,7.60259,7.86773,7.20462,7.82336,132936.92464578123,0
+MGIC.US,D,20180517,000000,7.69093,7.73501,7.64656,7.69093,8716.908781862401,0
+MGIC.US,D,20180518,000000,7.62423,7.62423,7.51404,7.51404,27675.3722379372,0
+MGIC.US,D,20180521,000000,7.51404,7.82336,7.51404,7.77938,50130.356940468,0
+MGIC.US,D,20180522,000000,7.73501,7.73501,7.64656,7.64656,24379.087818676504,0
+MGIC.US,D,20180523,000000,7.51404,7.64656,7.46987,7.62964,14742.3093484296,0
+MGIC.US,D,20180524,000000,7.55831,7.64656,7.51404,7.51404,14444.495184123902,0
+MGIC.US,D,20180525,000000,7.60259,7.64656,7.59796,7.64656,15867.498016983902,0
+MGIC.US,D,20180529,000000,7.55831,7.55831,7.42569,7.46987,27283.030028305802,0
+MGIC.US,D,20180530,000000,7.51404,7.64656,7.46987,7.60259,12774.499716703202,0
+MGIC.US,D,20180531,000000,7.51404,7.64656,7.51404,7.64656,3530.0634560877,0
+MGIC.US,D,20180601,000000,7.72812,7.86773,7.64656,7.64656,24628.113314427002,0
+MGIC.US,D,20180604,000000,7.69093,7.71966,7.60259,7.6688,13955.592067977,0
+MGIC.US,D,20180605,000000,7.69093,7.73501,7.60259,7.64656,11006.9269121721,0
+MGIC.US,D,20180606,000000,7.69093,7.69093,7.60259,7.69093,16571.8844192496,0
+MGIC.US,D,20180607,000000,7.69093,7.69093,7.55831,7.55831,5286.4555240749005,0
+MGIC.US,D,20180608,000000,7.53627,7.95608,7.46987,7.82336,57210.81246454141,0
+MGIC.US,D,20180611,000000,7.86773,7.86773,7.0721,7.24899,108399.27365430031,0
+MGIC.US,D,20180612,000000,7.38142,7.46987,7.37089,7.46987,9641.8606232214,0
+MGIC.US,D,20180613,000000,7.38142,7.46987,7.29307,7.29307,7437.2226628833005,0
+MGIC.US,D,20180614,000000,7.33724,7.46987,7.33724,7.42569,6363.871954668901,0
+MGIC.US,D,20180615,000000,7.38142,7.38142,7.33705,7.38142,4272.057790364701,0
+MGIC.US,D,20180618,000000,7.38142,7.42569,7.29307,7.42569,16555.6215297312,0
+MGIC.US,D,20180619,000000,7.33724,7.38142,7.29307,7.33724,6999.141076481401,0
+MGIC.US,D,20180620,000000,7.38142,7.42569,7.37256,7.38142,4219.2033994299,0
+MGIC.US,D,20180621,000000,7.42569,7.42569,7.16055,7.24899,12359.796033984001,0
+MGIC.US,D,20180622,000000,7.20905,7.24899,7.20905,7.24899,1312.2118980159,0
+MGIC.US,D,20180625,000000,7.20462,7.24899,7.11628,7.24899,13757.3881019715,0
+MGIC.US,D,20180626,000000,7.11628,7.24899,7.11628,7.24899,37872.203965974004,0
+MGIC.US,D,20180627,000000,7.16055,7.18268,7.0721,7.0721,12472.6198300179,0
+MGIC.US,D,20180628,000000,7.29307,7.33724,7.16055,7.20462,9593.0719546662,0
+MGIC.US,D,20180629,000000,7.16055,7.33724,7.16055,7.33724,13146.513314436601,0
+MGIC.US,D,20180702,000000,7.29307,7.29307,7.11628,7.24899,9703.862889510301,0
+MGIC.US,D,20180703,000000,7.24899,7.24899,7.16055,7.16055,6474.662889513001,0
+MGIC.US,D,20180705,000000,7.16055,7.24899,7.16055,7.16055,15028.942776191401,0
+MGIC.US,D,20180706,000000,7.11628,7.20462,7.11628,7.20443,8943.572804525102,0
+MGIC.US,D,20180709,000000,7.20462,7.24899,7.16055,7.20462,6826.3478753484005,0
+MGIC.US,D,20180710,000000,7.51404,7.73501,7.51404,7.64656,67864.02152968831,0
+MGIC.US,D,20180711,000000,7.55831,7.60259,7.46987,7.46987,9144.8260623153,0
+MGIC.US,D,20180712,000000,7.51404,7.51404,7.42569,7.46987,8050.130311608001,0
+MGIC.US,D,20180713,000000,7.46987,7.51404,7.46987,7.46987,2494.3206798846004,0
+MGIC.US,D,20180716,000000,7.51404,7.55379,7.42569,7.51404,15950.845325765702,0
+MGIC.US,D,20180717,000000,7.42569,7.51404,7.41792,7.42569,13545.9705382323,0
+MGIC.US,D,20180718,000000,7.38142,7.42569,7.24899,7.33724,6156.5201133093005,0
+MGIC.US,D,20180719,000000,7.33724,7.40808,7.24899,7.29307,1097743.0096308102,0
+MGIC.US,D,20180720,000000,7.38142,7.53627,7.35633,7.38142,37033.648725181505,0
+MGIC.US,D,20180723,000000,7.38142,7.60259,7.33724,7.51404,27156.9926345382,0
+MGIC.US,D,20180724,000000,7.42569,7.46987,7.38142,7.38142,21842.0770538061,0
+MGIC.US,D,20180725,000000,7.42569,7.69093,7.42569,7.64656,13145.4968838417,0
+MGIC.US,D,20180726,000000,7.51404,7.64656,7.51404,7.55831,19464.645892335,0
+MGIC.US,D,20180727,000000,7.60259,7.64656,7.55831,7.60259,28908.302549550903,0
+MGIC.US,D,20180730,000000,7.42569,7.58035,7.42569,7.46987,27092.957507059502,0
+MGIC.US,D,20180731,000000,7.42569,7.55831,7.38142,7.46987,9456.870254949601,0
+MGIC.US,D,20180801,000000,7.46987,7.60259,7.46987,7.51404,19818.3637393602,0
+MGIC.US,D,20180802,000000,7.42569,7.64656,7.42569,7.55831,15664.211898003901,0
+MGIC.US,D,20180803,000000,7.64656,7.64656,7.46987,7.60259,19163.7824362446,0
+MGIC.US,D,20180806,000000,7.51404,7.64656,7.46987,7.51404,15024.8770538118,0
+MGIC.US,D,20180807,000000,7.55831,7.83447,7.55831,7.69093,43112.92011327841,0
+MGIC.US,D,20180808,000000,7.77938,7.93384,7.77938,7.77938,56325.50141638351,0
+MGIC.US,D,20180809,000000,7.73501,7.73501,7.64656,7.69093,4914.4419263415,0
+MGIC.US,D,20180810,000000,7.69093,7.69093,7.46987,7.46987,12852.764872510501,0
+MGIC.US,D,20180813,000000,7.55831,7.73058,7.55831,7.60259,15561.552407919002,0
+MGIC.US,D,20180814,000000,7.60259,7.60259,7.46987,7.60259,27687.569405076003,0
+MGIC.US,D,20180815,000000,7.64656,7.64656,7.46987,7.64656,19521.5660056494,0
+MGIC.US,D,20180816,000000,7.64656,7.69093,7.60259,7.69093,16173.443626048802,0
+MGIC.US,D,20180817,000000,7.69093,7.82336,7.65266,7.82336,36399.3960339639,0
+MGIC.US,D,20180820,000000,7.82336,7.86773,7.73501,7.86773,50179.1456090232,0
+MGIC.US,D,20180821,000000,7.91269,7.95775,7.9,7.95775,38205.593201101205,0
+MGIC.US,D,20180822,000000,7.95775,8.04748,7.91722,7.95775,47799.681586362305,0
+MGIC.US,D,20180823,000000,7.95775,8.00773,7.91269,7.95775,55485.92974499611,0
+MGIC.US,D,20180824,000000,7.95775,8.1375,7.91269,8.1375,26055.1818696666,0
+MGIC.US,D,20180827,000000,8.18236,8.22742,8.04748,8.09244,57107.136543861605,0
+MGIC.US,D,20180828,000000,8.18236,8.18236,8.1375,8.15993,29203.0674220719,0
+MGIC.US,D,20180829,000000,8.18236,8.18236,8.09244,8.1375,12828.3705382329,0
+MGIC.US,D,20180830,000000,8.09244,8.18236,8.04748,8.1375,23812.935977317204,0
+MGIC.US,D,20180831,000000,8.18236,8.22742,8.11585,8.18236,42885.2396600208,0
+MGIC.US,D,20180904,000000,8.1375,8.22742,8.09244,8.1375,23382.985835674503,0
+MGIC.US,D,20180905,000000,8.1375,8.1375,7.91269,8.04748,29490.717280428602,0
+MGIC.US,D,20180906,000000,8.00251,8.22742,8.00251,8.09244,29017.0606232052,0
+MGIC.US,D,20180907,000000,8.1375,8.18236,8.0519,8.09244,17325.0594900705,0
+MGIC.US,D,20180910,000000,8.1375,8.18236,8.00251,8.00251,26809.3733710824,0
+MGIC.US,D,20180911,000000,8.00251,8.09244,8.00251,8.09244,9408.0815863944,0
+MGIC.US,D,20180912,000000,8.22742,8.22742,8.09244,8.1375,65910.4419262905,0
+MGIC.US,D,20180913,000000,8.18236,8.22742,8.11497,8.1375,29687.904815839203,0
+MGIC.US,D,20180914,000000,8.09244,8.18236,8.09244,8.1375,73585.50934838041,0
+MGIC.US,D,20180917,000000,8.09244,8.1375,8.04748,8.09244,156682.776203835,0
+MGIC.US,D,20180918,000000,8.04748,8.22742,8.04748,8.22742,31607.942209605302,0
+MGIC.US,D,20180919,000000,8.27228,8.27228,8.1375,8.1375,156147.1172803227,0
+MGIC.US,D,20180920,000000,8.27228,8.27228,8.09244,8.18236,44492.2164305577,0
+MGIC.US,D,20180921,000000,8.1375,8.22742,8.1375,8.1375,22447.869688366503,0
+MGIC.US,D,20180924,000000,8.18236,8.22742,8.00251,8.1375,43481.884419227106,0
+MGIC.US,D,20180925,000000,8.09244,8.15993,8.00251,8.1375,28530.190368248102,0
+MGIC.US,D,20180926,000000,8.1375,8.1375,8.04748,8.09244,5619.8447592021,0
+MGIC.US,D,20180927,000000,8.04748,8.13307,7.91269,7.91269,12926.964305938202,0
+MGIC.US,D,20180928,000000,7.86773,7.86773,7.59786,7.64302,47992.803399393306,0
+MGIC.US,D,20181001,000000,7.68788,7.83172,7.68788,7.83172,17615.7586402119,0
+MGIC.US,D,20181002,000000,7.83172,7.98451,7.7599,7.7599,25615.067422074902,0
+MGIC.US,D,20181003,000000,7.9487,7.9487,7.7599,7.90364,16412.3048158503,0
+MGIC.US,D,20181004,000000,7.86773,7.9306,7.66093,7.76875,22639.9750708026,0
+MGIC.US,D,20181005,000000,7.76875,7.90807,7.64302,7.73284,32247.277053797403,0
+MGIC.US,D,20181008,000000,7.68788,7.79571,7.60691,7.64302,24040.616430574803,0
+MGIC.US,D,20181009,000000,7.7418,7.7418,7.53509,7.70569,289343.2317278034,0
+MGIC.US,D,20181010,000000,7.75075,7.75075,7.49279,7.5532,129192.39433416961,0
+MGIC.US,D,20181011,000000,7.56185,7.57081,7.37306,7.44497,13530.724079308802,0
+MGIC.US,D,20181012,000000,7.51699,7.75075,7.44497,7.7418,26481.066288929702,0
+MGIC.US,D,20181015,000000,7.76875,7.76875,7.60691,7.66988,17320.993767690903,0
+MGIC.US,D,20181016,000000,7.68788,7.7418,7.65197,7.7418,13185.137677042801,0
+MGIC.US,D,20181017,000000,7.76875,7.76875,7.62492,7.71474,9312.5371104738,0
+MGIC.US,D,20181018,000000,7.68788,7.74987,7.59786,7.59786,7162.786402260301,0
+MGIC.US,D,20181019,000000,7.64302,7.69674,7.48098,7.50804,4552.592634557101,0
+MGIC.US,D,20181022,000000,7.48098,7.61351,7.37404,7.42727,19090.5994334118,0
+MGIC.US,D,20181023,000000,7.42727,7.51748,7.19331,7.44045,31617.090084959404,0
+MGIC.US,D,20181024,000000,7.44497,7.59786,7.28323,7.35505,17524.2798866709,0
+MGIC.US,D,20181025,000000,7.3281,7.42727,7.21131,7.29219,16293.382436247002,0
+MGIC.US,D,20181026,000000,7.24732,7.37306,7.1209,7.19331,43805.109348405305,0
+MGIC.US,D,20181029,000000,7.25618,7.36076,7.19331,7.25618,35393.129745012906,0
+MGIC.US,D,20181030,000000,7.22932,7.49909,7.17983,7.31029,20815.4821529571,0
+MGIC.US,D,20181031,000000,7.39116,7.45403,7.3462,7.44497,21213.9229461579,0
+MGIC.US,D,20181101,000000,7.49003,7.61597,7.49003,7.57986,18572.2198300128,0
+MGIC.US,D,20181102,000000,7.57986,7.64302,7.5532,7.61597,37507.305382404906,0
+MGIC.US,D,20181105,000000,7.5532,7.61597,7.5532,7.57986,19958.6311614564,0
+MGIC.US,D,20181106,000000,7.59786,7.7418,7.59786,7.71474,12277.465155797101,0
+MGIC.US,D,20181107,000000,7.68788,7.83172,7.68788,7.83172,9613.400566564202,0
+MGIC.US,D,20181108,000000,7.79571,7.99356,7.79571,7.99356,12231.725779026601,0
+MGIC.US,D,20181109,000000,7.86773,7.98884,7.77781,7.82277,267134.2232292384,0
+MGIC.US,D,20181112,000000,7.80476,7.80476,7.46298,7.5532,34739.56487249221,0
+MGIC.US,D,20181113,000000,7.61597,7.82277,7.50804,7.64302,38345.860623197404,0
+MGIC.US,D,20181114,000000,7.64302,7.78676,7.40916,7.54415,24822.251558052903,0
+MGIC.US,D,20181115,000000,7.49003,7.50804,7.30222,7.49909,28660.293484395304,0
+MGIC.US,D,20181116,000000,7.43612,7.45403,7.3281,7.40021,101097.2362605387,0
+MGIC.US,D,20181119,000000,7.17531,7.33715,7.08627,7.24732,40490.5291784364,0
+MGIC.US,D,20181120,000000,7.13044,7.19331,7.05843,7.1574,101320.85099141671,0
+MGIC.US,D,20181121,000000,7.13044,7.31924,7.13044,7.31924,27161.0583569178,0
+MGIC.US,D,20181123,000000,7.17531,7.3461,7.10329,7.31029,8642.7093484347,0
+MGIC.US,D,20181126,000000,7.38211,7.39106,7.18426,7.27438,30294.713880994503,0
+MGIC.US,D,20181127,000000,7.27438,7.34669,7.17078,7.28323,51116.294617521,0
+MGIC.US,D,20181128,000000,7.41812,7.46298,7.31029,7.46298,36434.9711047854,0
+MGIC.US,D,20181129,000000,7.49909,7.50804,7.37306,7.44497,63234.18016991881,0
+MGIC.US,D,20181130,000000,7.40021,7.43553,7.21131,7.27438,39403.9648724883,0
+MGIC.US,D,20181203,000000,7.41812,7.41812,7.20226,7.27438,52443.7529744604,0
+MGIC.US,D,20181204,000000,7.33715,7.3642,7.07633,7.12149,58244.522379554706,0
+MGIC.US,D,20181206,000000,7.05843,7.1393,7.02271,7.08558,34691.79263453191,0
+MGIC.US,D,20181207,000000,7.10329,7.10329,7.0177,7.06738,18296.7671387949,0
+MGIC.US,D,20181210,000000,7.06738,7.09434,6.83382,7.01346,54234.703682674204,0
+MGIC.US,D,20181211,000000,7.07633,7.1393,6.99556,7.12149,29814.9586402017,0
+MGIC.US,D,20181212,000000,7.14835,7.24732,7.04859,7.12149,27349.0980169743,0
+MGIC.US,D,20181213,000000,7.13044,7.33715,7.13044,7.27438,13204.4498583459,0
+MGIC.US,D,20181214,000000,7.26523,7.28323,7.19331,7.25618,12977.785835683202,0
+MGIC.US,D,20181217,000000,7.21131,7.22932,7.05843,7.13044,56526.7546741737,0
+MGIC.US,D,20181218,000000,7.11234,7.11234,7.01346,7.03147,22841.228328592802,0
+MGIC.US,D,20181219,000000,7.07633,7.28323,7.04042,7.10329,26827.6691217906,0
+MGIC.US,D,20181220,000000,7.10329,7.10329,6.62672,6.70789,37404.645892320004,0
+MGIC.US,D,20181221,000000,6.66273,7.18426,6.60891,6.94155,129080.58696873061,0
+MGIC.US,D,20181224,000000,6.72579,6.80676,6.60891,6.80676,54814.06912176721,0
+MGIC.US,D,20181226,000000,6.82467,7.10329,6.78866,7.10329,25312.171104794703,0
+MGIC.US,D,20181227,000000,6.90554,7.042,6.5549,6.81562,45336.8702549196,0
+MGIC.US,D,20181228,000000,6.75275,7.01346,6.75275,6.86963,15583.913881006802,0
+MGIC.US,D,20181231,000000,6.9505,7.01346,6.77971,6.86048,22177.4991501231,0
+MGIC.US,D,20190102,000000,6.75275,6.9505,6.7438,6.89668,21505.638526894203,0
+MGIC.US,D,20190103,000000,6.77971,7.02261,6.5729,6.90554,27810.557507058904,0
+MGIC.US,D,20190104,000000,7.04042,7.1393,6.94155,6.94155,12135.1648725111,0
+MGIC.US,D,20190107,000000,7.00451,7.06738,6.86963,7.01346,10057.580736535501,0
+MGIC.US,D,20190108,000000,7.19331,7.23837,6.98641,7.17531,18401.459490069603,0
+MGIC.US,D,20190109,000000,7.20226,7.25618,7.08558,7.09434,5663.551274782801,0
+MGIC.US,D,20190110,000000,7.08558,7.17531,7.06738,7.09434,7206.492917841,0
+MGIC.US,D,20190111,000000,7.09434,7.16625,7.09434,7.16625,2178.2107648707,0
+MGIC.US,D,20190114,000000,7.13044,7.13044,7.06738,7.10329,21186.4793200956,0
+MGIC.US,D,20190115,000000,7.1393,7.22027,7.13418,7.19331,18218.5019829876,0
+MGIC.US,D,20190116,000000,7.22932,7.23837,7.05843,7.23837,14663.027762027401,0
+MGIC.US,D,20190117,000000,7.25618,7.27438,7.19793,7.22932,14842.935977324702,0
+MGIC.US,D,20190118,000000,7.27438,7.41812,7.21131,7.3462,35491.72351271821,0
+MGIC.US,D,20190122,000000,7.3281,7.3281,7.11234,7.25618,38799.1886685228,0
+MGIC.US,D,20190123,000000,7.23837,7.40021,7.14835,7.40021,20364.1869688215,0
+MGIC.US,D,20190124,000000,7.43612,7.43612,7.1393,7.38211,91334.4203965242,0
+MGIC.US,D,20190125,000000,7.40021,7.43612,7.30153,7.3281,14545.121813019001,0
+MGIC.US,D,20190128,000000,7.24732,7.43612,7.22194,7.33715,42601.6555240437,0
+MGIC.US,D,20190129,000000,7.37306,7.37306,7.1574,7.26523,51134.590368229205,0
+MGIC.US,D,20190130,000000,7.37306,7.37306,7.21131,7.33715,30317.075354082303,0
+MGIC.US,D,20190131,000000,7.40021,7.47193,7.23837,7.29219,18685.043626046703,0
+MGIC.US,D,20190201,000000,7.23837,7.41812,7.23837,7.38211,12817.189801689,0
+MGIC.US,D,20190204,000000,7.41812,7.41812,7.2913,7.39116,40538.3014163967,0
+MGIC.US,D,20190205,000000,7.47193,7.56185,7.40021,7.56185,9299.3235127401,0
+MGIC.US,D,20190206,000000,7.4254,7.49476,7.4254,7.47193,4431.637393764,0
+MGIC.US,D,20190207,000000,7.47193,7.48098,7.32819,7.45403,2344.9053824343,0
+MGIC.US,D,20190208,000000,7.39116,7.45865,7.33715,7.33715,6984.9110481528005,0
+MGIC.US,D,20190211,000000,7.31029,7.67883,7.10654,7.3462,13974.904249280102,0
+MGIC.US,D,20190212,000000,7.39372,7.58891,7.3462,7.51699,39428.359206765905,0
+MGIC.US,D,20190213,000000,7.47213,7.57081,7.44045,7.49003,2324.5767705363,0
+MGIC.US,D,20190214,000000,7.48098,7.49909,7.43612,7.49003,7834.647025489201,0
+MGIC.US,D,20190215,000000,7.50804,7.52821,7.48571,7.51591,9223.091218122601,0
+MGIC.US,D,20190219,000000,7.54415,7.58891,7.48098,7.53509,7404.696883846501,0
+MGIC.US,D,20190220,000000,7.53509,7.72202,7.53509,7.66988,32923.2033994059,0
+MGIC.US,D,20190221,000000,7.66988,7.66988,7.49909,7.57081,26046.033994312504,0
+MGIC.US,D,20190222,000000,7.63387,7.65197,7.5532,7.65197,13986.084985824002,0
+MGIC.US,D,20190225,000000,7.66988,7.76875,7.60691,7.7418,34687.726912152306,0
+MGIC.US,D,20190226,000000,7.75075,7.81372,7.71474,7.81372,19894.5960339777,0
+MGIC.US,D,20190227,000000,7.80476,8.17341,7.78676,8.12844,164271.44702535841,0
+MGIC.US,D,20190228,000000,8.07443,8.09244,7.95637,8.03941,17792.617563724503,0
+MGIC.US,D,20190301,000000,8.17341,8.31724,8.02091,8.22742,51828.8124645459,0
+MGIC.US,D,20190304,000000,8.20036,8.20036,7.56185,7.83172,117248.31841349971,0
+MGIC.US,D,20190305,000000,7.91269,8.17341,7.89252,8.02071,37283.6906515269,0
+MGIC.US,D,20190306,000000,8.02947,8.05662,7.70569,7.84963,28400.087252100904,0
+MGIC.US,D,20190307,000000,7.82277,7.83172,7.57986,7.60691,17454.146175622802,0
+MGIC.US,D,20190308,000000,7.5532,7.72379,7.3281,7.72379,60326.17223790991,0
+MGIC.US,D,20190311,000000,7.81372,7.90807,7.57081,7.66988,34723.301982973804,0
+MGIC.US,D,20190312,000000,7.66988,7.70569,7.63387,7.66093,35493.75637390801,0
+MGIC.US,D,20190313,000000,7.77062,7.83467,7.71582,7.82562,38196.4453257471,0
+MGIC.US,D,20190314,000000,7.68838,7.83467,7.68838,7.77062,54361.7575070367,0
+MGIC.US,D,20190315,000000,7.77062,7.81657,7.73412,7.73412,16995.7359773229,0
+MGIC.US,D,20190318,000000,7.81657,7.82562,7.67923,7.72497,15046.222096304702,0
+MGIC.US,D,20190319,000000,7.70658,7.77062,7.68838,7.68838,6966.6152974446,0
+MGIC.US,D,20190320,000000,7.71582,7.71582,7.59678,7.69733,16647.1002832722,0
+MGIC.US,D,20190321,000000,7.71582,7.82562,7.67008,7.82562,13841.751841348201,0
+MGIC.US,D,20190322,000000,7.82562,7.89892,7.68031,7.73412,12422.814730867802,0
+MGIC.US,D,20190325,000000,7.68838,7.76157,7.67008,7.76157,4042.3444759173003,0
+MGIC.US,D,20190326,000000,7.73412,7.84402,7.73412,7.73412,14019.627195455701,0
+MGIC.US,D,20190327,000000,7.68838,7.76157,7.65178,7.70658,8833.798300275901,0
+MGIC.US,D,20190328,000000,7.75242,7.93542,7.75242,7.88062,12088.4090651457,0
+MGIC.US,D,20190329,000000,7.91722,7.91722,7.64263,7.65178,87911.08215290101,0
+MGIC.US,D,20190401,000000,7.78902,7.81657,7.69733,7.77987,41273.18073650941,0
+MGIC.US,D,20190402,000000,7.75242,7.81657,7.54188,7.76157,50396.66175633181,0
+MGIC.US,D,20190403,000000,7.84402,7.99956,7.67008,7.81657,37961.6498583252,0
+MGIC.US,D,20190404,000000,7.82562,8.11851,7.79443,7.94466,30063.984135952203,0
+MGIC.US,D,20190405,000000,8.08191,8.11851,7.95686,8.08191,15878.678753527802,0
+MGIC.US,D,20190408,000000,8.09106,8.15511,8.06361,8.13681,12565.115014153802,0
+MGIC.US,D,20190409,000000,8.06361,8.17203,8.01786,8.09106,11798.726345599202,0
+MGIC.US,D,20190410,000000,8.20095,8.4662,8.20095,8.4662,93147.73257782581,0
+MGIC.US,D,20190411,000000,8.4662,8.64014,8.45714,8.50289,35310.798866826,0
+MGIC.US,D,20190412,000000,8.50289,8.51224,8.42979,8.51224,32554.239093457203,0
+MGIC.US,D,20190415,000000,8.53034,8.53939,8.31144,8.42979,15016.745609052601,0
+MGIC.US,D,20190416,000000,8.49384,8.55779,8.46108,8.51224,15293.214730865402,0
+MGIC.US,D,20190417,000000,8.51224,8.57619,8.40323,8.42064,12199.199999989802,0
+MGIC.US,D,20190418,000000,8.47544,8.47544,8.29717,8.42064,12880.208498572802,0
+MGIC.US,D,20190422,000000,8.44799,8.52129,8.4049,8.49384,19380.2821529583,0
+MGIC.US,D,20190423,000000,8.52129,8.69513,8.3747,8.64014,37790.889518382006,0
+MGIC.US,D,20190424,000000,8.62203,9.15242,8.62203,9.1351,118336.91558063761,0
+MGIC.US,D,20190425,000000,9.1351,9.33581,8.70428,8.83248,198384.89065139223,0
+MGIC.US,D,20190426,000000,8.75918,8.88718,8.73173,8.84163,69108.1325778459,0
+MGIC.US,D,20190429,000000,8.89652,8.97858,8.47544,8.78663,141164.93031149672,0
+MGIC.US,D,20190430,000000,8.77748,8.88718,8.69513,8.79588,24669.7869688179,0
+MGIC.US,D,20190501,000000,8.76833,8.80493,8.55779,8.76833,19507.335977320803,0
+MGIC.US,D,20190502,000000,8.74088,8.74088,8.54874,8.64014,26308.273087796704,0
+MGIC.US,D,20190503,000000,8.60354,8.73163,8.48469,8.61279,39553.3801699386,0
+MGIC.US,D,20190506,000000,8.44799,8.54864,8.44681,8.50289,11814.9892351176,0
+MGIC.US,D,20190507,000000,8.50289,8.53034,8.31154,8.45714,8511.5898016926,0
+MGIC.US,D,20190508,000000,8.49384,8.49384,8.29235,8.29235,2124.339943341,0
+MGIC.US,D,20190509,000000,8.42064,8.42064,8.15511,8.23755,19550.026062306602,0
+MGIC.US,D,20190510,000000,8.23755,8.3931,8.04531,8.38395,21618.462322928102,0
+MGIC.US,D,20190513,000000,8.34725,8.34725,8.15511,8.20095,17969.4764872371,0
+MGIC.US,D,20190514,000000,8.3016,8.34725,8.19171,8.23755,15730.2798866724,0
+MGIC.US,D,20190515,000000,8.17341,8.2101,8.01796,8.15314,30439.047025470303,0
+MGIC.US,D,20190516,000000,8.01786,8.13681,7.95381,8.12766,30378.0611897763,0
+MGIC.US,D,20190517,000000,8.12943,8.16475,8.10936,8.11851,12759.253257779701,0
+MGIC.US,D,20190520,000000,8.01786,8.13897,7.99051,8.13681,17640.1529744895,0
+MGIC.US,D,20190521,000000,8.13681,8.19171,8.13681,8.13681,8896.816997159702,0
+MGIC.US,D,20190522,000000,8.09106,8.15048,8.08191,8.13681,3751.6453257759003,0
+MGIC.US,D,20190523,000000,8.12766,8.12766,8.00419,8.05446,20085.6849858189,0
+MGIC.US,D,20190524,000000,7.33134,7.94466,7.33134,7.94466,19480.908781853403,0
+MGIC.US,D,20190528,000000,7.76157,7.96287,7.76157,7.81657,22904.2470254766,0
+MGIC.US,D,20190529,000000,7.81657,7.81657,7.74603,7.78902,25078.392067967703,0
+MGIC.US,D,20190530,000000,7.55113,7.98805,7.55113,7.96287,12246.972237950102,0
+MGIC.US,D,20190531,000000,7.93542,7.93542,7.77987,7.79807,23227.4719546548,0
+MGIC.US,D,20190603,000000,7.86222,7.86222,7.60032,7.73412,17728.5824362458,0
+MGIC.US,D,20190604,000000,7.85317,7.88977,7.7845,7.85317,9025.903682712002,0
+MGIC.US,D,20190605,000000,7.89892,7.89892,7.78902,7.78902,8077.5739376703,0
+MGIC.US,D,20190606,000000,7.91722,8.0095,7.82778,7.93542,8638.6436260551,0
+MGIC.US,D,20190607,000000,7.90787,7.94466,7.85327,7.9123,5178.7138810155,0
+MGIC.US,D,20190610,000000,7.94466,8.09106,7.8576,7.88977,20140.572237943503,0
+MGIC.US,D,20190611,000000,7.91722,7.92823,7.79807,7.81893,9826.8509914932,0
+MGIC.US,D,20190612,000000,7.79807,7.88062,7.76157,7.86222,3863.4526912149004,0
+MGIC.US,D,20190613,000000,7.79807,7.83467,7.61508,7.61508,19350.8056657062,0
+MGIC.US,D,20190614,000000,7.67923,7.81657,7.6015,7.68838,6642.3739376715,0
+MGIC.US,D,20190617,000000,7.63348,7.67923,7.63348,7.64263,4498.7218130274005,0
+MGIC.US,D,20190618,000000,7.77987,7.84402,7.67008,7.78902,57610.2696883371,0
+MGIC.US,D,20190619,000000,7.76157,7.85691,7.75242,7.85317,37070.2402265979,0
+MGIC.US,D,20190620,000000,7.88062,7.89498,7.6441,7.88062,21095.0005665546,0
+MGIC.US,D,20190621,000000,7.87127,7.99051,7.77987,7.97202,68024.6175636825,0
+MGIC.US,D,20190624,000000,8.05446,8.3564,8.05446,8.20095,84976.64702542471,0
+MGIC.US,D,20190625,000000,8.23647,8.2466,8.08486,8.13681,13662.8600566458,0
+MGIC.US,D,20190626,000000,8.18256,8.25575,8.11851,8.12766,3714.0373937646004,0
+MGIC.US,D,20190627,000000,8.20095,8.31085,8.19171,8.2466,6617.979603393901,0
+MGIC.US,D,20190628,000000,8.25575,8.2649,8.13681,8.2101,18808.0317280296,0
+MGIC.US,D,20190701,000000,8.40225,8.47544,8.2466,8.32905,19786.854390918303,0
+MGIC.US,D,20190702,000000,8.31085,8.42064,8.29235,8.41159,6119.9286118929,0
+MGIC.US,D,20190703,000000,8.42064,8.42064,8.33367,8.35197,1773.6713881005,0
+MGIC.US,D,20190705,000000,8.25575,8.40225,8.25575,8.40225,5550.7274787489005,0
+MGIC.US,D,20190708,000000,8.31085,8.3747,8.2467,8.2649,13322.3558073543,0
+MGIC.US,D,20190709,000000,8.2466,8.31085,8.10021,8.11851,15442.630028315702,0
+MGIC.US,D,20190710,000000,8.08191,8.23755,8.08191,8.10936,5636.107648720501,0
+MGIC.US,D,20190711,000000,8.27405,8.27405,7.99956,8.10936,16746.7104815724,0
+MGIC.US,D,20190712,000000,7.97516,8.23755,7.97516,8.23755,2885.6464589211005,0
+MGIC.US,D,20190715,000000,8.2101,8.2649,7.96287,8.12766,13527.674787524102,0
+MGIC.US,D,20190716,000000,8.27405,8.27405,8.10021,8.20095,7353.8753541015,0
+MGIC.US,D,20190717,000000,8.2833,8.3564,8.22594,8.3564,14536.990368259801,0
+MGIC.US,D,20190718,000000,8.2649,8.40225,7.97202,8.40225,69650.90651552251,0
+MGIC.US,D,20190719,000000,8.41159,8.41159,8.09913,8.22368,3256.6436260596,0
+MGIC.US,D,20190722,000000,8.20095,8.2101,8.03606,8.14606,7020.486118974301,0
+MGIC.US,D,20190723,000000,8.2649,8.3564,8.10021,8.3564,8443.4889518343,0
+MGIC.US,D,20190724,000000,8.3382,8.40225,8.2649,8.34725,12917.816430584102,0
+MGIC.US,D,20190725,000000,8.32,8.40225,8.21925,8.21925,6175.832294612401,0
+MGIC.US,D,20190726,000000,8.19171,8.36555,8.19171,8.32,5864.804532573001,0
+MGIC.US,D,20190729,000000,8.32905,8.32905,7.99051,8.17341,17924.753541061502,0
+MGIC.US,D,20190730,000000,8.21925,8.3931,8.19662,8.3931,9963.052691209801,0
+MGIC.US,D,20190731,000000,8.3931,8.3931,8.32905,8.3931,4094.1824362572006,0
+MGIC.US,D,20190801,000000,8.42064,8.42064,8.19171,8.27405,4855.4889518373,0
+MGIC.US,D,20190802,000000,8.0948,8.32433,7.88062,7.97202,14817.525212452201,0
+MGIC.US,D,20190805,000000,7.96287,7.97202,7.78902,7.96287,15146.848725199801,0
+MGIC.US,D,20190806,000000,7.96287,8.17341,7.96287,8.17341,7118.063456084701,0
+MGIC.US,D,20190807,000000,8.07729,8.14606,8.07729,8.14606,1538.8759206786,0
+MGIC.US,D,20190808,000000,8.18256,8.2284,8.15511,8.15511,8291.0243625993,0
+MGIC.US,D,20190809,000000,8.16426,8.16426,7.82562,8.05446,19288.803399417302,0
+MGIC.US,D,20190812,000000,8.00852,8.23755,8.00852,8.21925,13220.712747864301,0
+MGIC.US,D,20190813,000000,8.10021,8.23755,8.03606,8.19171,10956.1053824271,0
+MGIC.US,D,20190814,000000,8.04531,8.08191,7.78902,7.88062,221575.7711046306,0
+MGIC.US,D,20190815,000000,7.95381,8.32905,7.89892,8.32433,43633.3325778672,0
+MGIC.US,D,20190816,000000,8.32905,8.47544,8.32,8.34725,15158.029461743701,0
+MGIC.US,D,20190819,000000,8.41159,8.41159,8.32,8.32,22387.9002832674,0
+MGIC.US,D,20190820,000000,8.32,8.32,8.02701,8.21925,66491.8402265733,0
+MGIC.US,D,20190821,000000,8.10021,8.20095,8.06361,8.12766,44560.317280416006,0
+MGIC.US,D,20190822,000000,8.14606,8.3747,8.10021,8.3747,27435.494617540804,0
+MGIC.US,D,20190823,000000,8.3747,8.54864,8.27405,8.42064,76022.90991495061,0
+MGIC.US,D,20190826,000000,8.42064,8.45773,8.2529,8.42064,16895.109348427803,0
+MGIC.US,D,20190827,000000,8.47643,8.47643,8.29009,8.3926,7682.182436254201,0
+MGIC.US,D,20190828,000000,8.24365,8.38326,8.1131,8.33682,43761.402832824606,0
+MGIC.US,D,20190829,000000,8.40195,8.94208,8.37873,8.8491,448509.1478749791,0
+MGIC.US,D,20190830,000000,9.1841,9.22168,8.7948,8.80247,99275.79263447791,0
+MGIC.US,D,20190903,000000,8.66277,8.79312,8.56969,8.71865,40107.3348441591,0
+MGIC.US,D,20190904,000000,8.74659,8.97012,8.73724,8.92329,394355.7586398969,0
+MGIC.US,D,20190905,000000,8.97012,8.97012,8.59754,8.63935,42616.9019829672,0
+MGIC.US,D,20190906,000000,8.69995,8.82106,8.65096,8.76538,32160.880453230904,0
+MGIC.US,D,20190909,000000,8.8491,8.8491,8.7279,8.75584,56637.545609017805,0
+MGIC.US,D,20190910,000000,8.82106,8.82106,8.61603,8.66277,30215.4322945923,0
+MGIC.US,D,20190911,000000,8.73724,8.83041,8.65342,8.77453,25831.567138788603,0
+MGIC.US,D,20190912,000000,8.7093,8.7093,8.56035,8.56035,30976.738810172403,0
+MGIC.US,D,20190913,000000,8.63482,8.7279,8.48587,8.64417,24709.427762019,0
+MGIC.US,D,20190916,000000,8.56035,8.56035,8.40195,8.40195,18009.1172804382,0
+MGIC.US,D,20190917,000000,8.40195,8.62548,8.40195,8.551,48378.03059486041,0
+MGIC.US,D,20190918,000000,8.58829,8.62548,8.50437,8.57884,17449.0640226483,0
+MGIC.US,D,20190919,000000,8.51362,8.61603,8.49522,8.56969,14624.403399421202,0
+MGIC.US,D,20190920,000000,8.58829,8.62548,8.40195,8.40195,25092.6220962963,0
+MGIC.US,D,20190923,000000,8.3926,8.40549,8.21561,8.29009,59384.95750703251,0
+MGIC.US,D,20190924,000000,8.27149,8.4114,8.21561,8.24365,36762.26175634321,0
+MGIC.US,D,20190925,000000,8.26215,8.3926,8.24365,8.3926,21748.5654390753,0
+MGIC.US,D,20190926,000000,8.32747,8.43904,8.30367,8.31813,27413.133144453004,0
+MGIC.US,D,20190927,000000,8.31813,8.65362,8.31813,8.59754,47328.057790328705,0
+MGIC.US,D,20190930,000000,8.551,8.64417,8.51362,8.56035,33585.9161472807,0
+MGIC.US,D,20191001,000000,8.59754,8.68136,8.43953,8.65342,24189.015297430204,0
+MGIC.US,D,20191002,000000,8.49522,8.59754,8.38326,8.51362,18654.550708199702,0
+MGIC.US,D,20191003,000000,8.47643,8.58829,8.40195,8.42989,17176.660623215103,0
+MGIC.US,D,20191004,000000,8.42989,8.551,8.38326,8.51362,12608.821529734501,0
+MGIC.US,D,20191007,000000,8.44849,8.551,8.40293,8.43904,27259.652124623102,0
+MGIC.US,D,20191008,000000,8.40648,8.551,8.3013,8.47643,5375.901416426101,0
+MGIC.US,D,20191009,000000,8.46708,8.46708,8.30878,8.30878,4749.7801699677,0
+MGIC.US,D,20191010,000000,8.38326,8.45773,8.30888,8.35532,222326.9133142617,0
+MGIC.US,D,20191011,000000,8.47643,8.56969,8.29944,8.29944,31039.7575070562,0
+MGIC.US,D,20191014,000000,8.26215,8.43904,8.26215,8.3926,6678.9654390879,0
+MGIC.US,D,20191015,000000,8.4114,8.46708,8.34607,8.46708,21893.915014146,0
+MGIC.US,D,20191016,000000,8.34577,8.4722,8.34577,8.43904,7807.2033994269,0
+MGIC.US,D,20191017,000000,8.41582,8.55641,8.34617,8.54156,18961.512747859502,0
+MGIC.US,D,20191018,000000,8.47643,8.47643,8.32747,8.3926,5672.6991501369,0
+MGIC.US,D,20191021,000000,8.37401,8.54156,8.37401,8.53231,15467.024362593302,0
+MGIC.US,D,20191022,000000,8.44849,8.56969,8.44849,8.52296,7989.144475914,0
+MGIC.US,D,20191023,000000,8.51362,8.56969,8.4114,8.42989,15246.458923500002,0
+MGIC.US,D,20191024,000000,8.49522,8.56035,8.3926,8.51362,11114.668555231501,0
+MGIC.US,D,20191025,000000,8.4416,8.551,8.41336,8.551,6035.564872516201,0
+MGIC.US,D,20191028,000000,8.56035,8.76528,8.50142,8.71865,38417.0107648404,0
+MGIC.US,D,20191029,000000,8.75584,8.98802,8.67211,8.77974,37265.394900818705,0
+MGIC.US,D,20191030,000000,8.7279,8.79312,8.68579,8.79312,13618.137110470201,0
+MGIC.US,D,20191031,000000,8.74659,8.77453,8.69995,8.7093,27377.558073631502,0
+MGIC.US,D,20191101,000000,8.83976,8.8491,8.78378,8.8491,20029.7813030994,0
+MGIC.US,D,20191104,000000,8.89554,8.89554,8.76135,8.8491,23083.138810179003,0
+MGIC.US,D,20191105,000000,8.94208,8.94208,8.76981,8.82106,12234.775070811302,0
+MGIC.US,D,20191106,000000,8.62548,8.67211,8.38326,8.38326,44236.07592064291,0
+MGIC.US,D,20191107,000000,8.38326,8.56969,8.38326,8.42989,11531.4050991405,0
+MGIC.US,D,20191108,000000,8.38326,8.48617,8.22486,8.22486,22460.0668555053,0
+MGIC.US,D,20191111,000000,8.1131,8.42517,8.1131,8.4053,24573.2260623024,0
+MGIC.US,D,20191112,000000,8.36319,8.47643,8.33682,8.45773,20500.3886685381,0
+MGIC.US,D,20191113,000000,8.17842,8.42989,8.17842,8.42989,11887.1558073555,0
+MGIC.US,D,20191114,000000,8.89554,9.22168,8.73724,9.11976,351172.70481557044,0
+MGIC.US,D,20191115,000000,9.21302,9.24923,9.07224,9.09113,60094.42606227271,0
+MGIC.US,D,20191118,000000,9.0077,9.1841,9.0077,9.1476,28322.838526888503,0
+MGIC.US,D,20191119,000000,9.23959,9.59436,9.23959,9.58452,196672.20509898572,0
+MGIC.US,D,20191120,000000,9.59436,9.61305,9.35234,9.57468,33217.968271926904,0
+MGIC.US,D,20191121,000000,9.58452,9.58452,9.37496,9.47335,33384.6628894905,0
+MGIC.US,D,20191122,000000,9.48122,9.63666,9.35234,9.56484,14195.469688373401,0
+MGIC.US,D,20191125,000000,9.77145,9.77145,9.03525,9.3057,118102.12011321571,0
+MGIC.US,D,20191126,000000,9.32321,9.4458,9.32321,9.38087,14560.368271942501,0
+MGIC.US,D,20191127,000000,9.31347,9.54812,9.31347,9.48122,25849.862889496802,0
+MGIC.US,D,20191129,000000,9.49106,9.53041,9.32607,9.42612,6164.651558068501,0
+MGIC.US,D,20191202,000000,9.39759,9.39759,9.23959,9.38087,38459.7008498262,0
+MGIC.US,D,20191203,000000,9.31347,9.31347,9.1476,9.1841,25461.586402245004,0
+MGIC.US,D,20191204,000000,9.3057,9.3057,9.1476,9.1476,11798.726345599202,0
+MGIC.US,D,20191205,000000,9.08168,9.27747,9.06269,9.27747,29145.130878162603,0
+MGIC.US,D,20191206,000000,9.16491,9.26871,9.1292,9.20811,9185.483286111301,0
+MGIC.US,D,20191209,000000,9.15527,9.15527,9.08168,9.08168,16959.1444759065,0
+MGIC.US,D,20191210,000000,9.11976,9.19374,9.05414,9.19374,15649.981869675301,0
+MGIC.US,D,20191211,000000,9.19374,9.23034,9.1292,9.17446,7843.794900843301,0
+MGIC.US,D,20191212,000000,9.17446,9.26773,9.07224,9.22168,23993.860623209403,0
+MGIC.US,D,20191213,000000,9.24923,9.41628,9.03525,9.1841,21805.485552389702,0
+MGIC.US,D,20191216,000000,9.19374,9.26871,9.15527,9.26871,28216.113314424,0
+MGIC.US,D,20191217,000000,9.3057,9.46449,9.28721,9.38972,38211.691784670606,0
+MGIC.US,D,20191218,000000,9.33286,9.39759,9.17446,9.26871,21576.788668537203,0
+MGIC.US,D,20191219,000000,9.32321,9.32321,9.08168,9.22168,41733.623795999105,0
+MGIC.US,D,20191220,000000,9.17446,9.31347,9.17446,9.23034,8983.2135977262,0
+MGIC.US,D,20191223,000000,9.08168,9.22168,9.08168,9.11021,26134.463456068803,0
+MGIC.US,D,20191224,000000,9.21302,9.21302,9.08168,9.08168,9991.512747867,0
+MGIC.US,D,20191226,000000,9.08168,9.17446,9.08168,9.16491,13477.869688374001,0
+MGIC.US,D,20191227,000000,9.13796,9.22168,9.11021,9.11021,11240.7059489991,0
+MGIC.US,D,20191230,000000,9.05414,9.10067,8.85835,9.0077,63847.08781864351,0
+MGIC.US,D,20191231,000000,9.01704,9.17446,9.01704,9.11021,26962.854390912304,0
+MGIC.US,D,20200102,000000,9.21302,9.38087,9.21302,9.3057,13381.3087818585,0
+MGIC.US,D,20200103,000000,9.29695,9.36217,9.11976,9.29695,17839.373371089903,0
+MGIC.US,D,20200106,000000,9.33286,9.45564,9.32607,9.45564,23561.8776203769,0
+MGIC.US,D,20200107,000000,9.52057,9.53828,9.3848,9.53828,12564.098583558902,0
+MGIC.US,D,20200108,000000,9.53828,9.67798,9.53041,9.63273,20507.5036827024,0
+MGIC.US,D,20200109,000000,9.71635,9.75276,9.6042,9.72521,19782.788668538702,0
+MGIC.US,D,20200110,000000,9.74292,9.75276,9.68782,9.72816,13618.137110470201,0
+MGIC.US,D,20200113,000000,9.78129,9.91312,9.78129,9.85508,28598.291218106402,0
+MGIC.US,D,20200114,000000,9.87475,9.90919,9.799,9.88361,18919.839093468603,0
+MGIC.US,D,20200115,000000,9.86491,9.91902,9.71635,9.87475,35775.30764869531,0
+MGIC.US,D,20200116,000000,9.86491,9.86491,9.74292,9.81671,13150.579036816202,0
+MGIC.US,D,20200117,000000,9.82654,9.82654,9.69668,9.79014,9635.762039652001,0
+MGIC.US,D,20200121,000000,10.1345,10.2663,10.0873,10.1266,55739.020963126204,0
+MGIC.US,D,20200122,000000,10.405,10.405,10.2368,10.3017,68771.694050934,0
+MGIC.US,D,20200123,000000,10.3116,10.5634,10.3116,10.5438,30162.577903657504,0
+MGIC.US,D,20200124,000000,10.6097,10.6736,10.3067,10.3677,18336.407931996,0
+MGIC.US,D,20200127,000000,9.86491,10.0331,9.49991,9.94854,46642.98356936611,0
+MGIC.US,D,20200128,000000,9.97707,10.2368,9.9387,10.2368,16873.764305934903,0
+MGIC.US,D,20200129,000000,10.285,10.2929,10.1168,10.1168,15743.4934844061,0
+MGIC.US,D,20200130,000000,10.1443,10.2004,10.1069,10.2004,12767.3847025389,0
+MGIC.US,D,20200131,000000,10.1709,10.1709,9.96723,10.1522,11089.257790359,0
+MGIC.US,D,20200203,000000,9.9938,9.9938,9.78129,9.92886,37553.044759175405,0
+MGIC.US,D,20200204,000000,9.9938,10.1305,9.9938,10.1266,36980.794334246704,0
+MGIC.US,D,20200205,000000,10.1522,10.161,9.98396,10.0597,18952.3648725054,0
+MGIC.US,D,20200206,000000,10.0597,10.2279,10.0597,10.2279,19742.131444742703,0
+MGIC.US,D,20200207,000000,10.3391,10.3391,10.0882,10.2457,12677.938810187701,0
+MGIC.US,D,20200210,000000,10.2457,10.2457,10.0686,10.1069,19642.521246442502,0
+MGIC.US,D,20200211,000000,10.1807,10.1906,10.0971,10.0971,32086.681019803204,0
+MGIC.US,D,20200212,000000,9.91902,10.7395,9.91902,10.405,73919.9150141025,0
+MGIC.US,D,20200213,000000,10.1522,10.6195,10.1522,10.6195,41364.659490050406,0
+MGIC.US,D,20200214,000000,10.4975,10.7356,10.4975,10.712,49017.365439052504,0
+MGIC.US,D,20200218,000000,10.712,10.712,10.3677,10.4277,28653.178470231003,0
+MGIC.US,D,20200219,000000,10.4326,10.4513,10.2653,10.2653,12272.3830028226,0
+MGIC.US,D,20200220,000000,10.3116,10.3962,10.1266,10.2555,20391.6305948838,0
+MGIC.US,D,20200221,000000,10.1709,10.3293,10.161,10.2752,13314.224362595101,0
+MGIC.US,D,20200224,000000,9.64945,9.73308,9.46449,9.64158,81888.73087811851,0
+MGIC.US,D,20200225,000000,9.62289,9.65831,9.47335,9.47335,34118.525779008305,0
+MGIC.US,D,20200226,000000,9.72521,9.72521,9.40645,9.52057,13073.3303116038,0
+MGIC.US,D,20200227,000000,9.33286,9.33777,8.88629,9.23034,72519.2736543303,0
+MGIC.US,D,20200228,000000,8.76843,9.14662,8.76558,9.08168,57940.6096316796,0
+MGIC.US,D,20200302,000000,9.0257,9.21302,8.62548,9.15527,50986.1915013738,0
+MGIC.US,D,20200303,000000,9.26871,9.26871,9.01704,9.09113,25395.5184135765,0
+MGIC.US,D,20200304,000000,9.0077,9.22168,8.93735,9.10067,38177.133144444,0
+MGIC.US,D,20200305,000000,8.62548,8.90489,8.62548,8.87695,50662.966572195604,0
+MGIC.US,D,20200306,000000,8.59754,8.88629,8.48695,8.63482,53018.036260578905,0
+MGIC.US,D,20200309,000000,7.99199,7.99199,7.60101,7.7779,91121.98640219012,0
+MGIC.US,D,20200310,000000,7.91751,8.14114,7.91751,8.06656,56191.33257785671,0
+MGIC.US,D,20200311,000000,7.91751,8.0946,7.48905,7.55408,96092.33201125111,0
+MGIC.US,D,20200312,000000,6.87435,7.06059,6.52027,6.69726,83682.73087811701,0
+MGIC.US,D,20200313,000000,6.66007,7.01405,6.66007,6.99546,87564.4793200401,0
+MGIC.US,D,20200316,000000,6.52027,6.9568,6.4272,6.47383,84549.7461755667,0
+MGIC.US,D,20200317,000000,6.47383,6.76239,6.05452,6.61344,105330.6696882972,0
+MGIC.US,D,20200318,000000,6.21302,6.4085,5.88156,5.96145,110171.92861180591,0
+MGIC.US,D,20200319,000000,6.04537,6.94883,5.93823,6.75314,72054.764872461,0
+MGIC.US,D,20200320,000000,6.80046,6.84631,6.29674,6.39926,41999.9286118629,0
+MGIC.US,D,20200323,000000,6.19432,6.74389,6.1105,6.39001,55116.9654390474,0
+MGIC.US,D,20200324,000000,6.83706,7.01405,6.69726,6.865,30603.708781844103,0
+MGIC.US,D,20200325,000000,6.95817,7.24693,6.87032,7.06059,61456.44305943871,0
+MGIC.US,D,20200326,000000,7.20029,7.44252,7.1817,7.34944,102589.35637385192,0
+MGIC.US,D,20200327,000000,7.11647,7.47046,7.0234,7.29346,41105.4696883509,0
+MGIC.US,D,20200330,000000,7.21899,7.45196,7.13526,7.34944,114041.47988659021,0
+MGIC.US,D,20200331,000000,7.41457,7.90816,7.37729,7.48905,126047.55807354901,0
+MGIC.US,D,20200401,000000,7.39588,7.58684,7.0234,7.05124,44769.7019829654,0
+MGIC.US,D,20200402,000000,7.17245,7.31216,6.96742,7.05124,55873.189801653,0
+MGIC.US,D,20200403,000000,7.06994,7.62885,6.96742,7.41457,58803.559206749705,0
+MGIC.US,D,20200406,000000,7.90816,8.14114,7.71701,7.92686,80599.8968837853,0
+MGIC.US,D,20200407,000000,8.4114,8.4597,7.9548,8.02012,54342.445325733606,0
+MGIC.US,D,20200408,000000,8.2529,8.2529,7.85238,7.90816,30990.968838501,0
+MGIC.US,D,20200409,000000,7.97349,8.30878,7.97349,8.21561,51996.52351270441,0
+MGIC.US,D,20200413,000000,8.22486,8.26215,7.90816,8.01068,14453.643059478001,0
+MGIC.US,D,20200414,000000,8.29009,8.29009,8.08516,8.13189,16685.724645878403,0
+MGIC.US,D,20200415,000000,8.04797,8.19702,7.75921,7.98294,25431.093484398003,0
+MGIC.US,D,20200416,000000,8.03862,8.03862,7.78705,7.9548,19681.1456090487,0
+MGIC.US,D,20200417,000000,7.97349,8.19702,7.88967,8.02012,59069.8640226135,0
+MGIC.US,D,20200420,000000,8.02012,8.22486,8.02012,8.08516,43077.3450424569,0
+MGIC.US,D,20200421,000000,8.1131,8.29009,7.9669,8.04797,48595.546742169005,0
+MGIC.US,D,20200422,000000,8.32747,8.32747,8.04797,8.27149,66326.1620396046,0
+MGIC.US,D,20200423,000000,8.3926,8.46708,8.27149,8.32747,25792.9427761824,0
+MGIC.US,D,20200424,000000,8.68835,8.68835,8.10385,8.42989,71752.8849857757,0
+MGIC.US,D,20200427,000000,8.57884,8.77453,8.51362,8.56035,34700.940509886,0
+MGIC.US,D,20200428,000000,8.551,8.60679,8.40195,8.40195,16344.203965992001,0
+MGIC.US,D,20200429,000000,8.38326,8.6912,8.38326,8.56969,85981.8968837808,0
+MGIC.US,D,20200430,000000,8.4114,8.62548,8.37401,8.52296,23890.1847025296,0
+MGIC.US,D,20200501,000000,8.40195,8.53231,8.12244,8.29009,15452.794334264701,0
+MGIC.US,D,20200504,000000,8.15983,8.42064,8.12156,8.33682,63963.977337057004,0
+MGIC.US,D,20200505,000000,8.0946,8.47643,8.0946,8.26215,52140.85665718021,0
+MGIC.US,D,20200506,000000,8.47643,8.47643,8.28084,8.34607,34154.1008498298,0
+MGIC.US,D,20200507,000000,8.47643,8.75584,8.46708,8.71865,42824.253824326806,0
+MGIC.US,D,20200508,000000,8.74659,8.74659,8.52296,8.62548,17904.424929163502,0
+MGIC.US,D,20200511,000000,9.08168,9.22168,8.92329,9.06269,102764.18243617471,0
+MGIC.US,D,20200512,000000,9.19374,9.19374,8.64417,8.76528,61182.0067988157,0
+MGIC.US,D,20200513,000000,8.94208,8.94208,8.31813,8.62548,49647.55240789051,0
+MGIC.US,D,20200514,000000,8.49522,8.53231,8.31813,8.48587,18926.9541076329,0
+MGIC.US,D,20200515,000000,8.31813,8.56969,8.31813,8.56969,17159.3813031018,0
+MGIC.US,D,20200518,000000,8.87695,9.04479,8.80247,8.96077,65316.84645886891,0
+MGIC.US,D,20200519,000000,9.08168,9.15527,8.95142,9.01704,39014.671954641606,0
+MGIC.US,D,20200520,000000,9.26871,9.66815,9.20338,9.63273,42631.132011295806,0
+MGIC.US,D,20200521,000000,9.53828,9.55697,9.22168,9.37201,24221.541076467,0
+MGIC.US,D,20200522,000000,9.48122,9.53828,9.3057,9.45564,57832.86798862021,0
+MGIC.US,D,20200526,000000,9.67798,10.1906,9.1476,9.78129,199247.84022646231,0
+MGIC.US,D,20200527,000000,9.76161,9.76161,9.39759,9.54812,50494.23909344221,0
+MGIC.US,D,20200528,000000,9.54812,9.67798,9.37201,9.41628,34686.710481557406,0
+MGIC.US,D,20200529,000000,9.40645,9.48122,9.23959,9.47335,15795.331444746002,0
+MGIC.US,D,20200601,000000,9.50089,9.50089,9.3057,9.3426,49008.2175636984,0
+MGIC.US,D,20200602,000000,9.55697,9.76161,9.51073,9.76161,48298.7490084582,0
+MGIC.US,D,20200603,000000,9.78129,9.9938,9.78129,9.89344,38585.738243593805,0
+MGIC.US,D,20200604,000000,10.1266,10.1266,9.8354,9.85508,28533.239660032803,0
+MGIC.US,D,20200605,000000,10.1266,10.1266,9.95346,10.0971,47520.163172764805,0
+MGIC.US,D,20200608,000000,10.2191,10.4818,10.1522,10.4542,43651.6283285754,0
+MGIC.US,D,20200609,000000,10.3972,10.7435,10.2466,10.6785,46967.22492913921,0
+MGIC.US,D,20200610,000000,10.7917,11.627,10.6982,10.8379,208452.6356938767,0
+MGIC.US,D,20200611,000000,10.6323,10.7523,10.1443,10.1443,158880.29915000882,0
+MGIC.US,D,20200612,000000,10.2466,10.5241,10.0125,10.3037,80379.33144469201,0
+MGIC.US,D,20200615,000000,10.3313,10.7356,10.3037,10.5388,96970.5280452447,0
+MGIC.US,D,20200616,000000,10.8478,11.0317,10.6785,10.9324,45021.776770500604,0
+MGIC.US,D,20200617,000000,11.0367,11.0445,10.773,10.8478,46777.15240789291,0
+MGIC.US,D,20200618,000000,10.9521,11.5237,10.8763,11.2561,76033.07422089961,0
+MGIC.US,D,20200619,000000,11.4774,11.4774,11.0367,11.1114,37570.3240792887,0
+MGIC.US,D,20200622,000000,10.9796,11.1813,10.9038,11.0367,74566.3648724589,0
+MGIC.US,D,20200623,000000,11.2698,11.2698,10.9796,11.0544,67832.5121812464,0
+MGIC.US,D,20200624,000000,10.895,10.9038,10.529,10.6785,56383.4379602928,0
+MGIC.US,D,20200625,000000,10.6421,10.6982,10.406,10.4257,57059.364305901305,0
+MGIC.US,D,20200626,000000,10.3214,10.5664,10.1915,10.4355,38437.339376738404,0
+MGIC.US,D,20200629,000000,10.4355,10.4739,10.3037,10.3037,46593.17847021601,0
+MGIC.US,D,20200630,000000,10.4542,10.6785,10.3598,10.6038,28425.498016973404,0
+MGIC.US,D,20200701,000000,10.6136,10.8861,10.6038,10.7828,30641.3167138554,0
+MGIC.US,D,20200702,000000,10.8478,10.8763,10.7169,10.7169,22230.353541057902,0
+MGIC.US,D,20200706,000000,10.6687,10.8192,10.6323,10.7632,41320.95297446971,0
+MGIC.US,D,20200707,000000,10.651,10.651,10.3509,10.3785,32980.1235127203,0
+MGIC.US,D,20200708,000000,10.3037,10.406,10.2191,10.2948,39569.643059457005,0
+MGIC.US,D,20200709,000000,10.4355,10.6421,10.2289,10.2289,61424.933710996804,0
+MGIC.US,D,20200710,000000,10.285,10.3135,10.0597,10.1915,41879.989801664706,0
+MGIC.US,D,20200713,000000,10.3135,10.529,10.2663,10.3509,78828.2583568746,0
+MGIC.US,D,20200714,000000,10.3972,10.5939,10.3509,10.5005,47645.1841359375,0
+MGIC.US,D,20200715,000000,10.7081,10.7435,10.5005,10.6421,51508.636827152404,0
+MGIC.US,D,20200716,000000,10.5192,10.5575,10.3313,10.3785,24122.9473087617,0
+MGIC.US,D,20200717,000000,10.3883,10.6136,10.3883,10.5664,68477.9456090079,0
+MGIC.US,D,20200720,000000,10.6235,10.7818,10.6235,10.6884,117823.61813021312,0
+MGIC.US,D,20200721,000000,10.8192,10.8861,10.7081,10.7081,32762.607365411703,0
+MGIC.US,D,20200722,000000,10.8114,10.8379,10.6687,10.7169,33149.8674220686,0
+MGIC.US,D,20200723,000000,10.6038,10.7828,10.5752,10.6038,38861.190934811704,0
+MGIC.US,D,20200724,000000,10.5575,10.5575,10.4444,10.5103,53289.4232294172,0
+MGIC.US,D,20200727,000000,10.7435,10.8379,10.6884,10.8379,125688.75807354931,0
+MGIC.US,D,20200728,000000,10.8192,10.9225,10.7169,10.7533,31837.6555240527,0
+MGIC.US,D,20200729,000000,10.8281,11.0642,10.8015,10.9127,32834.7739376496,0
+MGIC.US,D,20200730,000000,10.773,10.8143,10.6235,10.651,39124.4464588908,0
+MGIC.US,D,20200731,000000,10.6687,11.3928,10.6687,11.2511,89983.58413590211,0
+MGIC.US,D,20200803,000000,11.3643,12.1799,11.3643,12.0116,94314.59490077102,0
+MGIC.US,D,20200804,000000,12.1051,12.3029,12.0038,12.2832,68114.0634560337,0
+MGIC.US,D,20200805,000000,12.293,12.4288,12.0205,12.3304,116962.70141633281,0
+MGIC.US,D,20200806,000000,12.2556,12.3491,11.9369,12.1238,62670.06118974931,0
+MGIC.US,D,20200807,000000,12.1986,12.231,11.9034,12.1523,31911.854957480402,0
+MGIC.US,D,20200810,000000,12.1238,12.1435,11.8896,12.049,44175.090084948904,0
+MGIC.US,D,20200811,000000,12.2458,12.5045,12.2369,12.293,56788.99376765791,0
+MGIC.US,D,20200812,000000,12.6875,12.9788,12.3304,12.4249,162771.19546728602,0
+MGIC.US,D,20200813,000000,13.1381,13.4097,12.4809,13.3251,152715.6475919403,0
+MGIC.US,D,20200814,000000,13.3251,13.8691,13.3251,13.7757,119444.8249290786,0
+MGIC.US,D,20200817,000000,14.001,14.7939,13.9262,14.2735,225673.00283267253,0
+MGIC.US,D,20200818,000000,14.4053,14.9021,14.4053,14.8598,111177.178470162,0
+MGIC.US,D,20200819,000000,15.1924,15.8309,15.0419,15.2406,227091.93994315292,0
+MGIC.US,D,20200820,000000,14.7703,15.4649,14.6296,15.0802,201088.5960338262,0
+MGIC.US,D,20200821,000000,15.0802,15.1078,14.4142,14.7142,151844.566572111,0
+MGIC.US,D,20200824,000000,14.7142,14.7142,14.366,14.5549,99866.33881011482,0
+MGIC.US,D,20200825,000000,14.0856,14.5263,13.7944,14.4702,127663.68271944001,0
+MGIC.US,D,20200826,000000,14.3797,14.7024,14.2676,14.5126,90319.00623221911,0
+MGIC.US,D,20200827,000000,14.3896,14.5706,14.2282,14.4939,58776.11558068741,0
+MGIC.US,D,20200828,000000,14.6178,14.7398,14.5126,14.6837,52988.55977332681,0
+MGIC.US,D,20200831,000000,14.6464,14.6464,14.1613,14.2381,81611.24532571081,0
+MGIC.US,D,20200901,000000,13.9724,14.4279,13.8799,14.2469,85208.3932010619,0
+MGIC.US,D,20200902,000000,14.2941,14.3325,14.0285,14.1426,50739.1988668131,0
+MGIC.US,D,20200903,000000,14.181,14.1908,13.326,13.4874,109206.3195466509,0
+MGIC.US,D,20200904,000000,13.5071,13.7678,12.7377,13.2316,57612.3025495269,0
+MGIC.US,D,20200908,000000,13.147,13.2503,12.9,12.9,44996.36600562811,0
+MGIC.US,D,20200909,000000,13.022,13.449,12.9945,13.1844,62104.92577898491,0
+MGIC.US,D,20200910,000000,13.27,13.4028,12.8607,12.8607,74568.3977336487,0
+MGIC.US,D,20200911,000000,12.9561,13.1863,12.7672,12.8145,28287.263456067,0
+MGIC.US,D,20200914,000000,12.7662,12.8046,12.6147,12.6806,64414.25609059771,0
+MGIC.US,D,20200915,000000,12.8145,12.9984,12.7751,12.7751,36266.243626032,0
+MGIC.US,D,20200916,000000,12.8145,13.0033,12.6049,12.6147,31527.644192608204,0
+MGIC.US,D,20200917,000000,12.4337,12.4337,12.111,12.1868,64868.600566518006,0
+MGIC.US,D,20200918,000000,12.2822,12.4337,12.0451,12.2625,54288.574504203905,0
+MGIC.US,D,20200921,000000,12.0549,12.1208,11.9024,12.0648,48044.64135973321,0
+MGIC.US,D,20200922,000000,12.1504,12.4337,12.111,12.3196,49807.1320112898,0
+MGIC.US,D,20200923,000000,12.2064,12.2163,11.8552,11.9172,52188.62889514051,0
+MGIC.US,D,20200924,000000,11.7224,11.7981,11.4095,11.7037,70852.32747869431,0
+MGIC.US,D,20200925,000000,11.684,11.8739,11.6742,11.7795,24816.152974483502,0
+MGIC.US,D,20200928,000000,11.8168,12.2674,11.8168,12.1504,59904.35354102641,0
+MGIC.US,D,20200929,000000,12.111,12.3117,11.988,12.235,26678.253824340303,0
+MGIC.US,D,20200930,000000,12.7092,12.7092,12.4052,12.4632,41103.4368271611,0
+MGIC.US,D,20201001,000000,12.8331,13.0033,12.7171,12.9276,39460.8849858027,0
+MGIC.US,D,20201002,000000,12.6905,12.8705,12.539,12.7662,36729.7359773064,0
+MGIC.US,D,20201005,000000,12.9856,13.2887,12.9296,13.2887,44066.3320112946,0
+MGIC.US,D,20201006,000000,13.4785,13.6291,13.0516,13.2031,31334.522379577204,0
+MGIC.US,D,20201007,000000,13.4402,13.4402,13.0614,13.2788,65193.858356886005,0
+MGIC.US,D,20201008,000000,13.2503,13.4874,13.2316,13.4116,27599.139943319704,0
+MGIC.US,D,20201009,000000,13.5543,13.6684,13.4402,13.5641,24074.158640206504,0
+MGIC.US,D,20201012,000000,13.7816,13.9527,13.753,13.877,28888.990368247803,0
+MGIC.US,D,20201013,000000,13.8386,13.939,13.573,13.6015,33482.2402266009,0
+MGIC.US,D,20201014,000000,13.4313,13.635,13.3929,13.4972,26192.3999999781,0
+MGIC.US,D,20201015,000000,13.2887,13.4785,13.1844,13.4687,14953.726912168802,0
+MGIC.US,D,20201016,000000,13.4589,13.5828,13.27,13.3644,19102.796600550602,0
+MGIC.US,D,20201019,000000,13.4215,13.4687,13.022,13.1076,15217.998866842801,0
+MGIC.US,D,20201020,000000,13.0516,13.2405,12.8607,12.9561,47166.4453257396,0
+MGIC.US,D,20201021,000000,12.966,13.2985,12.966,13.0702,26142.594900828004,0
+MGIC.US,D,20201022,000000,12.9856,12.9856,12.6993,12.9276,14329.638526900202,0
+MGIC.US,D,20201023,000000,12.8509,12.9187,12.7092,12.8804,21711.973937658902,0
+MGIC.US,D,20201026,000000,12.5006,12.6413,12.3875,12.5675,24087.372237940202,0
+MGIC.US,D,20201027,000000,12.6236,12.966,12.6236,12.6718,13090.609631717101,0
+MGIC.US,D,20201028,000000,12.3875,12.3875,12.111,12.2163,28378.742209608,0
+MGIC.US,D,20201029,000000,12.1405,12.3875,12.0402,12.1691,25171.903682698503,0
+MGIC.US,D,20201030,000000,11.988,12.0648,11.7411,11.9408,26107.019830006502,0
+MGIC.US,D,20201102,000000,12.1691,12.3678,12.0254,12.2438,27952.857790344904,0
+MGIC.US,D,20201103,000000,12.2399,12.3776,12.0254,12.2438,23532.401133124804,0
+MGIC.US,D,20201104,000000,12.3678,12.5675,12.2625,12.3776,22313.7008498397,0
+MGIC.US,D,20201105,000000,12.4337,12.5577,12.2724,12.5291,37974.863456058905,0
+MGIC.US,D,20201106,000000,12.4819,12.5665,12.4249,12.4819,20103.9807365271,0
+MGIC.US,D,20201109,000000,13.1932,13.1932,12.5862,12.6718,64848.27195462001,0
+MGIC.US,D,20201110,000000,12.539,12.539,11.931,12.1592,53094.2685551964,0
+MGIC.US,D,20201111,000000,12.1691,12.4819,12.1691,12.4819,28013.843626038903,0
+MGIC.US,D,20201112,000000,12.3678,12.4435,11.9221,12.0549,55144.40906510971,0
+MGIC.US,D,20201113,000000,12.2438,12.2822,11.9693,12.0736,86587.68951834121,0
+MGIC.US,D,20201116,000000,13.5248,13.5828,12.8145,13.4874,196396.7524077678,0
+MGIC.US,D,20201117,000000,13.6301,13.7442,13.4313,13.5641,54772.39546737631,0
+MGIC.US,D,20201118,000000,13.8967,14.1712,13.8967,13.9813,45132.56770534471,0
+MGIC.US,D,20201119,000000,13.9144,14.2184,13.9144,14.1052,32712.802266261602,0
+MGIC.US,D,20201120,000000,14.181,14.181,14.0315,14.1426,13493.116147297502,0
+MGIC.US,D,20201123,000000,14.5608,14.9405,14.5411,14.9307,84246.84985828651,0
+MGIC.US,D,20201124,000000,14.9966,15.1491,14.8451,14.9779,38929.29178467,0
+MGIC.US,D,20201125,000000,14.9504,15.0379,14.8067,14.8923,22722.305948989502,0
+MGIC.US,D,20201127,000000,15.1963,15.7374,15.1963,15.7374,36830.3626062015,0
+MGIC.US,D,20201130,000000,15.8417,15.9745,15.6046,15.6902,47016.01359769441,0
+MGIC.US,D,20201201,000000,15.4944,15.7768,15.1865,15.338,40269.963739343104,0
+MGIC.US,D,20201202,000000,14.9681,15.0064,14.8028,14.8254,33904.0589234844,0
+MGIC.US,D,20201203,000000,15.0163,15.2347,14.8923,14.9582,36001.971671358006,0
+MGIC.US,D,20201204,000000,15.0635,15.34,14.97,15.2534,26818.521246436503,0
+MGIC.US,D,20201207,000000,14.9504,15.0163,14.7693,14.8352,27877.641926322303,0
+MGIC.US,D,20201208,000000,14.7792,14.8166,14.5883,14.5981,28790.396600542503,0
+MGIC.US,D,20201209,000000,14.4939,14.5411,14.1052,14.1613,32821.5603399159,0
+MGIC.US,D,20201210,000000,14.2282,14.5608,14.1052,14.5224,30669.776770512603,0
+MGIC.US,D,20201211,000000,14.5037,14.5037,14.2922,14.3423,8411.979603392401,0
+MGIC.US,D,20201214,000000,14.304,14.304,13.8111,13.8672,44434.2798866484,0
+MGIC.US,D,20201215,000000,14.057,14.1613,13.9242,14.1426,24116.848725192303,0
+MGIC.US,D,20201216,000000,14.0757,14.0757,13.8868,13.9813,20536.980169954502,0
+MGIC.US,D,20201217,000000,13.9242,14.1426,13.5346,13.7156,60697.16940504841,0
+MGIC.US,D,20201218,000000,13.7727,14.1328,13.7727,14.0954,34077.868555212306,0
+MGIC.US,D,20201221,000000,14.0157,14.1613,13.7816,13.9626,31482.921246432605,0
+MGIC.US,D,20201222,000000,14,14.1426,13.9144,14.0196,41766.1495750359,0
+MGIC.US,D,20201223,000000,14.057,14.3797,14.057,14.2381,26354.012464567204,0
+MGIC.US,D,20201224,000000,14.3325,14.5037,14.2469,14.5037,11037.419830019102,0
+MGIC.US,D,20201228,000000,14.731,14.8067,14.3699,14.3896,60388.1745041988,0
+MGIC.US,D,20201229,000000,14.5322,15.3104,14.5322,14.788,112517.85042483511,0
+MGIC.US,D,20201230,000000,15.0635,15.4236,14.8825,14.9307,59747.823229411806,0
+MGIC.US,D,20201231,000000,15.0733,15.1678,14.7221,14.8549,46057.519546703705,0
+MGIC.US,D,20210104,000000,14.7024,14.7221,13.8583,14.1997,98768.5937676228,0
+MGIC.US,D,20210105,000000,14.2381,14.2381,14,14.1426,23228.4883852497,0
+MGIC.US,D,20210106,000000,14.0669,14.1141,13.8288,13.8967,26385.5218130091,0
+MGIC.US,D,20210107,000000,14.0856,14.2282,13.6497,14.1613,42784.61303112571,0
+MGIC.US,D,20210108,000000,14.2184,15.6518,13.9773,15.1294,433686.54050955246,0
+MGIC.US,D,20210111,000000,15.1865,15.8988,15.1206,15.7463,194870.073654228,0
+MGIC.US,D,20210112,000000,15.7561,16.2313,15.7177,15.946,82281.0730877499,0
+MGIC.US,D,20210113,000000,16.1457,16.6012,16.1359,16.2884,59592.309348392104,0
+MGIC.US,D,20210114,000000,16.0788,16.4202,15.8515,16.2028,90110.6379602646,0
+MGIC.US,D,20210115,000000,16.1733,16.1733,15.6607,15.8319,74619.21926339371,0
+MGIC.US,D,20210119,000000,16.0031,16.2215,15.7561,16.0788,48721.5841359366,0
+MGIC.US,D,20210120,000000,15.9745,16.3789,15.9657,16.3071,43560.149575034404,0
+MGIC.US,D,20210121,000000,16.4015,16.496,16.0414,16.07,91871.09575063142,0
+MGIC.US,D,20210122,000000,16.0877,16.43,15.946,16.2215,62525.72804527351,0
+MGIC.US,D,20210125,000000,16.1172,16.127,15.5092,15.8988,83261.9286118284,0
+MGIC.US,D,20210126,000000,16.2126,16.5156,15.8889,16.0119,49416.82266284821,0
+MGIC.US,D,20210127,000000,15.7561,15.946,15.3773,15.4905,71607.53541070501,0
+MGIC.US,D,20210128,000000,15.6046,15.8889,15.6046,15.7099,77932.78300276771,0
+MGIC.US,D,20210129,000000,15.7099,15.7099,15.215,15.3478,37611.9977336796,0
+MGIC.US,D,20210201,000000,15.3675,15.3773,15.0635,15.092,96544.64362598161,0
+MGIC.US,D,20210202,000000,15.3203,15.7374,15.3006,15.5092,84484.6946174931,0
+MGIC.US,D,20210203,000000,15.5387,15.7856,15.396,15.396,68464.7320112742,0
+MGIC.US,D,20210204,000000,15.396,15.5092,15.092,15.4531,62203.51954669021,0
+MGIC.US,D,20210205,000000,15.5387,15.8132,15.4993,15.5092,50593.84929174241,0
+MGIC.US,D,20210208,000000,15.7463,16.3641,15.7463,16.1359,63308.379603346504,0
+MGIC.US,D,20210209,000000,16.5353,17.1866,16.5255,16.6111,107262.90424920211,0
+MGIC.US,D,20210210,000000,16.8954,17.0479,16.3445,16.5914,75436.4294616933,0
+MGIC.US,D,20210211,000000,16.5914,16.6298,16.1929,16.496,39155.955807332706,0
+MGIC.US,D,20210212,000000,16.4871,16.4871,16.2234,16.3641,19062.139376754603,0
+MGIC.US,D,20210216,000000,16.8954,17.1699,16.6111,16.8285,78415.58753534521,0
+MGIC.US,D,20210217,000000,16.8383,17.1423,16.7626,17.0085,72642.26175631321,0
+MGIC.US,D,20210218,000000,16.9908,16.9908,16.6111,16.7626,44148.66288948151,0
+MGIC.US,D,20210219,000000,17.4208,17.4208,16.6485,16.6868,29234.576770513802,0
+MGIC.US,D,20210222,000000,16.3071,16.3917,15.7945,15.823,89415.39943335301,0
+MGIC.US,D,20210223,000000,15.519,15.519,15.2534,15.519,74508.4283285496,0
+MGIC.US,D,20210224,000000,15.1206,15.6243,15.1206,15.6144,44790.030594863405,0
+MGIC.US,D,20210225,000000,15.3862,15.519,14.788,14.8648,47073.9501416037,0
+MGIC.US,D,20210226,000000,14.8067,15.1865,14.7123,14.8166,53176.59943338331,0
+MGIC.US,D,20210301,000000,15.2721,15.4334,15.094,15.338,27305.391501393602,0
+MGIC.US,D,20210302,000000,15.3478,15.519,15.0537,15.0537,24833.4322945968,0
+MGIC.US,D,20210303,000000,15.1865,15.3862,14.8972,14.9877,39960.96883849351,0
+MGIC.US,D,20210304,000000,15.3203,15.3203,14.7123,14.7123,57676.337677005606,0
+MGIC.US,D,20210305,000000,14.731,14.8648,14.1525,14.7693,57117.30084981061,0
+MGIC.US,D,20210308,000000,15.823,15.9175,15.1393,15.2622,73339.53314441461,0
+MGIC.US,D,20210309,000000,15.6243,16.1359,15.5751,15.9273,73764.4011330828,0
+MGIC.US,D,20210310,000000,15.9932,16.0788,15.4334,15.6518,44496.2821529373,0
+MGIC.US,D,20210311,000000,15.8515,16.0877,15.8319,16.0601,46698.8872520856,0
+MGIC.US,D,20210312,000000,16.0031,16.2785,15.766,16.1831,50507.4526911759,0
+MGIC.US,D,20210315,000000,16.1831,16.2687,15.9932,16.1929,32489.187535383604,0
+MGIC.US,D,20210316,000000,16.4015,16.5914,16.0513,16.0601,35417.5240792905,0
+MGIC.US,D,20210317,000000,16.07,16.374,15.8702,16.2028,27026.889518391003,0
+MGIC.US,D,20210318,000000,16.1359,16.1359,15.7099,15.8889,27205.7813030934,0
+MGIC.US,D,20210319,000000,15.8988,16.1349,15.6705,15.7374,28798.528045301704,0
+MGIC.US,D,20210322,000000,15.9844,16.1634,15.8417,15.8417,41052.6152974161,0
+MGIC.US,D,20210323,000000,15.9657,16.0119,15.7561,15.823,27388.738810175404,0
+MGIC.US,D,20210324,000000,15.9578,16.1014,15.4767,15.5633,30133.101416405403,0
+MGIC.US,D,20210325,000000,15.3803,15.5249,14.9671,15.217,30419.734844167204,0
+MGIC.US,D,20210326,000000,15.2849,15.5633,15.1019,15.2553,11977.618130301602,0
+MGIC.US,D,20210329,000000,15.1501,15.3036,15.0438,15.092,20978.1110481411,0
+MGIC.US,D,20210330,000000,15.0055,15.0733,14.7378,14.9002,19237.9818696723,0
+MGIC.US,D,20210331,000000,15.0055,15.1727,14.5824,14.6208,87557.3643058758,0
+MGIC.US,D,20210401,000000,14.9671,15.275,14.9287,15.1019,58913.33371099891,0
+MGIC.US,D,20210405,000000,15.092,15.1983,14.6021,14.9868,128580.5031160398,0
+MGIC.US,D,20210406,000000,15.0055,15.4767,14.9769,15.4187,44543.0379603027,0
+MGIC.US,D,20210407,000000,15.3616,15.3901,15.092,15.2367,28881.875354083502,0
+MGIC.US,D,20210408,000000,15.4954,15.5682,15.2937,15.4482,48529.4787535005,0
+MGIC.US,D,20210409,000000,15.4482,15.458,15.2553,15.4285,31113.956940483902,0
+MGIC.US,D,20210412,000000,15.4285,15.4954,15.3232,15.3616,52168.300283242505,0
+MGIC.US,D,20210413,000000,15.3616,15.4383,15.2849,15.3714,74201.4662888898,0
+MGIC.US,D,20210414,000000,15.3616,15.5052,15.1688,15.1983,26826.6526911957,0
+MGIC.US,D,20210415,000000,15.3321,15.5249,15.2937,15.3321,34614.5439093195,0
+MGIC.US,D,20210416,000000,15.3321,15.5052,15.3036,15.3901,25597.788101961603,0
+MGIC.US,D,20210419,000000,15.6017,15.7168,15.2849,15.3419,44587.7609064783,0
+MGIC.US,D,20210420,000000,15.6499,15.6587,15.1019,15.2268,78911.6056656564,0
+MGIC.US,D,20210421,000000,15.275,15.5534,15.275,15.5151,67830.4793200566,0
+MGIC.US,D,20210422,000000,15.6587,15.7364,15.4,15.5052,58146.945042444306,0
+MGIC.US,D,20210423,000000,15.4669,15.6676,15.3803,15.5534,73526.55637387621,0
+MGIC.US,D,20210426,000000,15.5348,15.9283,15.5348,15.8033,82008.6696883167,0
+MGIC.US,D,20210427,000000,15.8811,16.2175,15.8811,16.1113,53000.7569404656,0
+MGIC.US,D,20210428,000000,16.2451,16.5442,16.187,16.3612,45825.773371066505,0
+MGIC.US,D,20210429,000000,16.6209,16.6209,16.0257,16.0818,29343.3348441681,0
+MGIC.US,D,20210430,000000,15.9765,16.0916,15.6882,15.7551,42635.197733675406,0
+MGIC.US,D,20210503,000000,16.2264,16.4281,16.1113,16.2362,50463.7461755952,0
+MGIC.US,D,20210504,000000,15.948,16.1398,15.5348,15.7079,31027.560339917403,0
+MGIC.US,D,20210505,000000,15.8614,16.0444,15.6686,15.7748,41041.43456087221,0
+MGIC.US,D,20210506,000000,15.7079,15.7355,15.1884,15.2849,35937.9365438793,0
+MGIC.US,D,20210507,000000,15.3036,15.6587,15.3036,15.4187,35774.29121810041,0
+MGIC.US,D,20210510,000000,15.8614,16.188,15.3321,15.5918,72720.5269121205,0
+MGIC.US,D,20210511,000000,15.3036,15.5229,15.2081,15.3419,36408.543909318,0
+MGIC.US,D,20210512,000000,15.1983,15.3321,14.8805,14.9189,47770.20509911021,0
+MGIC.US,D,20210513,000000,15.1688,15.3518,14.8618,15.1304,43458.5065155444,0
+MGIC.US,D,20210514,000000,15.2367,15.5249,15.2367,15.4865,12946.2764872413,0
+MGIC.US,D,20210517,000000,15.4383,15.5131,15.2268,15.4669,18712.487252109,0
+MGIC.US,D,20210518,000000,15.4767,15.6882,15.3714,15.4865,19987.0912181136,0
+MGIC.US,D,20210519,000000,15.1884,15.6017,15.0153,15.5534,29741.775637368904,0
+MGIC.US,D,20210520,000000,15.4954,15.7748,15.4954,15.765,30408.554107623302,0
+MGIC.US,D,20210521,000000,15.8515,15.9283,15.7079,15.8033,21660.135977319,0
+MGIC.US,D,20210524,000000,15.6587,15.8614,15.5151,15.8614,42414.6322945821,0
+MGIC.US,D,20210525,000000,15.8417,15.8417,15.5348,15.5731,28262.8691217894,0
+MGIC.US,D,20210526,000000,15.6499,15.8319,15.6499,15.7846,17691.990934829402,0
+MGIC.US,D,20210527,000000,15.7453,16.1014,15.7453,15.9086,25875.273654369303,0
+MGIC.US,D,20210528,000000,15.8899,15.948,15.7846,15.8033,20213.755240776303,0
+MGIC.US,D,20210601,000000,15.6302,15.765,15.4954,15.5918,43446.3093484056,0
+MGIC.US,D,20210602,000000,15.3714,15.4954,15.3321,15.3803,27994.531444735803,0
+MGIC.US,D,20210603,000000,15.1589,15.3232,15.1589,15.275,14068.415864010902,0
+MGIC.US,D,20210604,000000,15.3714,15.5249,15.3419,15.4767,23682.83286117,0
+MGIC.US,D,20210607,000000,15.3036,15.6115,15.3036,15.5633,25004.192634540002,0
+MGIC.US,D,20210608,000000,15.5052,15.5446,15.4088,15.4383,25474.799999978703,0
+MGIC.US,D,20210609,000000,15.3616,15.4383,15.275,15.3616,40597.254390900904,0
+MGIC.US,D,20210610,000000,14.9189,15.1589,14.8716,14.9189,40971.3008498241,0
+MGIC.US,D,20210611,000000,15.0251,15.1304,14.9956,14.9956,10527.171671379301,0
+MGIC.US,D,20210614,000000,15.0055,15.3134,14.9966,15.1589,28763.969405075102,0
+MGIC.US,D,20210615,000000,15.1304,15.1304,14.7556,14.7556,39225.0730877859,0
+MGIC.US,D,20210616,000000,14.8225,15.0537,14.5057,14.7752,24629.129745021903,0
+MGIC.US,D,20210617,000000,14.8136,14.8136,14.3423,14.362,68717.82322940431,0
+MGIC.US,D,20210618,000000,14.3423,14.4673,14.2941,14.4191,21982.3444759023,0
+MGIC.US,D,20210621,000000,14.5155,14.9002,14.487,14.7369,31100.743342750204,0
+MGIC.US,D,20210622,000000,15.0733,15.0733,14.7044,14.8805,23294.556373918203,0
+MGIC.US,D,20210623,000000,14.9671,15.1117,14.8421,14.8903,24255.083286098703,0
+MGIC.US,D,20210624,000000,15.3616,15.3803,15.217,15.3616,30927.950141617202,0
+MGIC.US,D,20210625,000000,15.3803,15.3803,15.1688,15.2553,11334.2175637299,0
+MGIC.US,D,20210628,000000,15.2081,15.6499,15.2081,15.5348,72570.09518407531,0
+MGIC.US,D,20210629,000000,15.5249,15.6017,15.4088,15.4767,24194.0974504047,0
+MGIC.US,D,20210630,000000,15.6499,15.6686,15.458,15.6017,21950.835127460403,0
+MGIC.US,D,20210701,000000,15.7168,15.7748,15.5534,15.6784,16948.9801699575,0
+MGIC.US,D,20210702,000000,15.64,15.8319,15.5544,15.6882,13930.181303104502,0
+MGIC.US,D,20210706,000000,15.7364,16.005,15.6686,16.005,55821.3518413131,0
+MGIC.US,D,20210707,000000,16.1113,16.3415,15.8968,16.2077,71064.76147302841,0
+MGIC.US,D,20210708,000000,15.9332,16.3228,15.7551,16.2264,41924.712747840305,0
+MGIC.US,D,20210709,000000,16.3415,16.4478,16.1211,16.4478,41973.501416395506,0
+MGIC.US,D,20210712,000000,16.4576,16.5629,16.3809,16.4576,30905.588668529403,0
+MGIC.US,D,20210713,000000,16.5245,16.7645,16.5048,16.7449,33248.4611897739,0
+MGIC.US,D,20210714,000000,16.7262,16.7262,16.2411,16.2549,68665.9852690644,0
+MGIC.US,D,20210715,000000,16.1979,16.918,16.1398,16.918,113726.3864021712,0
+MGIC.US,D,20210716,000000,16.918,16.918,16.1979,16.2362,48480.6900849453,0
+MGIC.US,D,20210719,000000,15.9667,16.2451,15.8732,16.1014,43025.507082117,0
+MGIC.US,D,20210720,000000,16.2844,16.5442,16.1497,16.495,43322.3048158278,0
+MGIC.US,D,20210721,000000,16.5442,16.8708,16.4861,16.6593,32555.255524052103,0
+MGIC.US,D,20210722,000000,16.5147,16.5147,16.3415,16.3809,21743.483286100804,0
+MGIC.US,D,20210723,000000,16.4094,16.6681,16.4094,16.6012,13120.0861189692,0
+MGIC.US,D,20210726,000000,16.7173,17.1974,16.7173,17.1974,45581.830028290504,0
+MGIC.US,D,20210727,000000,17.2939,17.3224,16.8993,17.1591,36819.1818696576,0
+MGIC.US,D,20210728,000000,16.9544,16.9564,16.678,16.6878,33903.0424928895,0
+MGIC.US,D,20210729,000000,16.7262,17.0046,16.7262,16.8993,10695.899150132702,0
+MGIC.US,D,20210730,000000,16.8118,16.918,16.7744,16.7842,15316.592634548102,0
+MGIC.US,D,20210802,000000,17.0627,17.0627,16.678,16.7075,24662.6719546536,0
+MGIC.US,D,20210803,000000,16.7842,16.7842,16.5816,16.678,7852.942776197401,0
+MGIC.US,D,20210804,000000,16.7075,17.1492,16.6406,16.6406,24792.775070800802,0
+MGIC.US,D,20210805,000000,16.6681,17.0627,16.5816,17.0627,25611.0016996953,0
+MGIC.US,D,20210806,000000,17.0243,17.0627,16.6307,16.6976,13851.916147297201,0
+MGIC.US,D,20210809,000000,16.7547,16.8816,16.6012,16.6544,10373.690651549401,0
+MGIC.US,D,20210810,000000,16.7596,16.8019,16.5363,16.6406,10496.6787535323,0
+MGIC.US,D,20210811,000000,16.6681,16.8905,16.5816,16.678,14198.518980158102,0
+MGIC.US,D,20210812,000000,17.5437,19.3225,17.5437,19.3225,167232.3093483021,0
+MGIC.US,D,20210813,000000,19.418,19.418,18.3131,18.4095,55693.281586355704,0
+MGIC.US,D,20210816,000000,18.4951,18.4951,17.7838,17.9087,29954.209631703005,0
+MGIC.US,D,20210817,000000,17.65,17.831,17.4946,17.5437,29828.172237935403,0
+MGIC.US,D,20210818,000000,17.7936,18.2452,17.7936,18.1872,17686.9087818549,0
+MGIC.US,D,20210819,000000,18.197,18.4863,18.197,18.3308,22628.794334258702,0
+MGIC.US,D,20210820,000000,18.2639,18.6447,18.2639,18.5138,24352.660623209104,0
+MGIC.US,D,20210823,000000,18.8227,18.8896,18.4951,18.7932,27201.715580713804,0
+MGIC.US,D,20210824,000000,19.0333,19.5527,19.0333,19.5527,33546.275354079604,0
+MGIC.US,D,20210825,000000,19.5331,19.8499,19.5331,19.8223,35492.73994331311,0
+MGIC.US,D,20210826,000000,20.0722,20.082,19.6393,19.7161,34051.4413597449,0
+MGIC.US,D,20210827,000000,19.7397,19.9049,18.9418,19.8272,39899.983002799505,0
+MGIC.US,D,20210830,000000,19.8361,20.3231,19.8076,20.1283,23522.236827175802,0
+MGIC.US,D,20210831,000000,20.0309,20.3713,19.9827,19.9925,25513.4243625849,0
+MGIC.US,D,20210901,000000,20.3034,20.4421,19.9925,20.0506,33522.8974503969,0
+MGIC.US,D,20210902,000000,19.963,20.0604,19.3599,19.3599,33718.0521246177,0
+MGIC.US,D,20210903,000000,19.3599,20.1086,19.3599,19.8754,24712.4770538037,0
+MGIC.US,D,20210907,000000,19.8853,19.8853,19.6905,19.7977,17777.371104801,0
+MGIC.US,D,20210908,000000,19.8459,19.8754,19.5931,19.7682,14449.5773370984,0
+MGIC.US,D,20210909,000000,19.9728,20.4097,19.9433,20.1381,30756.1733710791,0
+MGIC.US,D,20210910,000000,20.2454,20.3811,20.1765,20.2257,18477.6917846871,0
+MGIC.US,D,20210913,000000,20.4293,20.4392,20.0102,20.2257,24079.240793181,0
+MGIC.US,D,20210914,000000,20.1381,20.268,19.9335,20.0604,13104.839660045702,0
+MGIC.US,D,20210915,000000,20.148,20.3841,19.9335,20.0407,43391.42209628101,0
+MGIC.US,D,20210916,000000,20.1086,20.264,19.9335,20.264,8653.8900849786,0
+MGIC.US,D,20210917,000000,20.2837,20.3005,19.9335,20.1086,21811.584135959103,0
+MGIC.US,D,20210920,000000,19.6905,19.7879,19.3019,19.3993,18023.347308766803,0
+MGIC.US,D,20210921,000000,19.6029,19.9049,19.4671,19.72,15366.3977336982,0
+MGIC.US,D,20210922,000000,19.8459,19.9728,19.1651,19.7879,23123.796033975003,0
+MGIC.US,D,20210923,000000,19.9049,20.1086,19.7111,20.0988,11245.788101973601,0
+MGIC.US,D,20210924,000000,20.021,20.1184,19.7397,20.1184,7726.905382429801,0
+MGIC.US,D,20210927,000000,20.021,20.1962,19.844,20.1283,7924.0929178404,0
+MGIC.US,D,20210928,000000,19.9335,19.9335,19.4967,19.5449,16794.4827195327,0
+MGIC.US,D,20210929,000000,19.4573,19.4573,19.1563,19.2822,15497.517280440301,0
+MGIC.US,D,20210930,000000,19.2045,19.5931,18.9811,19.4475,22409.2453257603,0
+MGIC.US,D,20211001,000000,19.3402,19.4376,18.9713,19.3215,23127.861756354603,0
+MGIC.US,D,20211004,000000,19.1267,19.1267,18.2806,18.4164,29375.860623204902,0
+MGIC.US,D,20211005,000000,18.4164,18.9841,18.2905,18.8444,78068.9847024843,0
+MGIC.US,D,20211006,000000,18.9516,19.1464,18.0337,18.8641,81353.0719546062,0
+MGIC.US,D,20211007,000000,19.1464,19.2527,18.7667,19.1651,54740.8861189344,0
+MGIC.US,D,20211008,000000,19.2241,19.3402,19.1415,19.2045,31979.9558073387,0
+MGIC.US,D,20211011,000000,19.4475,19.8361,19.4475,19.8174,46849.3189801308,0
+MGIC.US,D,20211012,000000,19.9049,20.1962,19.8636,20.1962,37447.335977305804,0
+MGIC.US,D,20211013,000000,20.3132,20.8376,20.1234,20.751,26200.531444737302,0
+MGIC.US,D,20211014,000000,20.9065,21.3532,20.751,21.2656,46153.064022624305,0
+MGIC.US,D,20211015,000000,21.3925,21.4407,20.9754,21.1692,31945.397167112103,0
+MGIC.US,D,20211018,000000,21.1298,21.3532,21.0059,21.2174,19630.3240793037,0
+MGIC.US,D,20211019,000000,21.0029,21.0157,20.6438,20.8091,46018.895184097506,0
+MGIC.US,D,20211020,000000,20.6635,20.6822,20.2257,20.2542,28412.284419239702,0
+MGIC.US,D,20211021,000000,20.1283,20.5267,19.9433,20.5169,26953.706515558202,0
+MGIC.US,D,20211022,000000,20.4588,20.5671,20.391,20.4195,16656.248158626302,0
+MGIC.US,D,20211025,000000,20.6241,21.0029,20.5366,20.9252,13670.991501405002,0
+MGIC.US,D,20211026,000000,20.8091,20.8091,20.2542,20.391,20174.1144475752,0
+MGIC.US,D,20211027,000000,20.5071,20.6438,20.2837,20.3329,19069.2543909189,0
+MGIC.US,D,20211028,000000,20.4884,20.877,20.4106,20.6438,11663.5410764775,0
+MGIC.US,D,20211029,000000,20.6536,21.1879,20.3418,21.178,14064.350141631301,0
+MGIC.US,D,20211101,000000,21.2558,21.8785,21.1879,21.8008,33435.4844192355,0
+MGIC.US,D,20211102,000000,22.6174,23.3641,22.3941,23.1132,50702.6073653967,0
+MGIC.US,D,20211103,000000,22.8319,23.1231,22.1412,22.5977,37845.77677050661,0
+MGIC.US,D,20211104,000000,22.8604,22.8604,22.092,22.4915,49603.84589230981,0
+MGIC.US,D,20211105,000000,22.6469,22.8506,22.336,22.8506,24993.0118979961,0
+MGIC.US,D,20211108,000000,23.065,23.4054,22.9873,23.2588,25256.2674220752,0
+MGIC.US,D,20211109,000000,23.308,23.4438,22.8604,23.0749,22839.195467403002,0
+MGIC.US,D,20211110,000000,22.7148,23.2106,22.5397,22.948,37048.895184105,0
+MGIC.US,D,20211111,000000,23.4153,24.1541,23.3661,24.0174,54050.729744997305,0
+MGIC.US,D,20211112,000000,24.2122,24.4168,24.0085,24.0951,57243.338243578204,0
+MGIC.US,D,20211115,000000,24.3096,24.7858,23.5225,23.6583,97473.66118972021,0
+MGIC.US,D,20211116,000000,23.7744,24.1541,23.5904,23.7262,42017.207931976205,0
+MGIC.US,D,20211117,000000,24.2122,24.222,23.8619,23.9495,27276.9314447364,0
+MGIC.US,D,20211118,000000,23.8521,24.0371,23.6189,23.7262,24315.0526911978,0
+MGIC.US,D,20211119,000000,23.8039,24.0164,23.795,23.8718,9929.510481578101,0
+MGIC.US,D,20211122,000000,23.8521,23.8521,22.6272,22.6469,46346.185835655306,0
+MGIC.US,D,20211123,000000,22.277,22.5406,21.8884,22.3449,110993.2045324851,0
+MGIC.US,D,20211124,000000,21.8884,22.2573,20.1578,22.0733,108093.32804523541,0
+MGIC.US,D,20211126,000000,21.5863,21.8785,21.3433,21.3728,21382.650424911302,0
+MGIC.US,D,20211129,000000,21.2174,21.3925,21.0029,21.1298,25506.309348420604,0
+MGIC.US,D,20211130,000000,20.9941,21.2715,20.5366,20.9065,39479.180736510905,0
+MGIC.US,D,20211201,000000,20.9065,21.12,20.1578,20.1578,35497.8220962876,0
+MGIC.US,D,20211202,000000,20.264,20.5661,20.0112,20.4392,43941.311048121905,0
+MGIC.US,D,20211203,000000,20.6438,20.9872,19.6423,20.0309,49324.32747871231,0
+MGIC.US,D,20211206,000000,19.9049,20.2454,19.8853,20.0506,29379.926345584503,0
+MGIC.US,D,20211207,000000,20.4195,21.0049,20.4106,20.7894,42433.944475885204,0
+MGIC.US,D,20211208,000000,20.9449,21.3925,20.8288,21.1879,17282.3694050847,0
+MGIC.US,D,20211209,000000,21.2754,21.2754,20.7117,20.7117,18155.4832861038,0
+MGIC.US,D,20211210,000000,20.9498,21.0324,20.751,20.9252,22737.552407913,0
+MGIC.US,D,20211213,000000,21.0127,21.0127,20.4293,20.4588,30332.3218130058,0
+MGIC.US,D,20211214,000000,20.1962,20.3132,19.8174,20.2454,26829.7019829804,0
+MGIC.US,D,20211215,000000,20.1184,20.5366,19.7879,20.4588,50593.84929174241,0
+MGIC.US,D,20211216,000000,20.7412,20.8868,20.1716,20.2355,52225.220396556906,0
+MGIC.US,D,20211217,000000,20.3231,20.4195,20.0407,20.3329,10329.984135968702,0
+MGIC.US,D,20211220,000000,20.0604,20.1283,19.718,19.7495,24781.5943342569,0
+MGIC.US,D,20211221,000000,19.8951,20.4008,19.7495,20.2739,16877.8300283145,0
+MGIC.US,D,20211222,000000,20.2158,20.5946,20.206,20.4293,22364.5223795847,0
+MGIC.US,D,20211223,000000,20.5848,20.5848,20.0506,20.3329,18712.487252109,0
+MGIC.US,D,20211227,000000,20.4008,20.8868,20.4008,20.8189,30709.4175637137,0
+MGIC.US,D,20211228,000000,20.692,20.8868,20.4766,20.4884,15629.653257777301,0
+MGIC.US,D,20211229,000000,20.5759,20.6045,20.4008,20.5267,14041.988668543501,0
+MGIC.US,D,20211230,000000,20.5759,20.7314,20.4106,20.6241,12326.253824352301,0
+MGIC.US,D,20211231,000000,20.6143,20.6143,20.3329,20.3516,13550.036260611902,0
+MGIC.US,D,20220103,000000,20.7019,21.0521,20.5464,21.0521,42238.7898016644,0
+MGIC.US,D,20220104,000000,20.7019,20.9065,20.3418,20.3516,45874.562039621705,0
+MGIC.US,D,20220105,000000,20.7796,21.0718,20.3516,20.4106,50867.26912177051,0
+MGIC.US,D,20220106,000000,20.4008,20.5799,19.9728,20.1666,23724.5065155609,0
+MGIC.US,D,20220107,000000,20.0919,20.3418,19.7731,19.9236,27902.036260599903,0
+MGIC.US,D,20220110,000000,19.6423,19.72,18.9811,19.3993,39815.61926342281,0
+MGIC.US,D,20220111,000000,19.535,19.8312,19.3501,19.6423,26279.813031139503,0
+MGIC.US,D,20220112,000000,19.6423,19.7977,19.3894,19.4671,23041.4651557881,0
+MGIC.US,D,20220113,000000,19.4671,19.7131,19.1749,19.1749,22660.303682700604,0
+MGIC.US,D,20220114,000000,19.0589,19.1563,18.9034,19.1071,25704.5133144261,0
+MGIC.US,D,20220118,000000,18.6693,18.8916,18.2511,18.32,57145.7609064678,0
+MGIC.US,D,20220119,000000,18.4951,18.8542,18.1734,18.261,32294.032861162803,0
+MGIC.US,D,20220120,000000,18.4361,19.0284,18.4361,18.4656,49513.3835693637,0
+MGIC.US,D,20220121,000000,18.2708,18.4076,17.6972,17.9019,58068.67988663701,0
+MGIC.US,D,20220124,000000,17.6097,18.0376,17.0843,17.9599,90901.42096309681,0
+MGIC.US,D,20220125,000000,17.7946,18.0573,17.6097,17.8241,38881.5195467097,0
+MGIC.US,D,20220126,000000,18.2128,18.6988,17.7267,17.833,50179.1456090232,0
+MGIC.US,D,20220127,000000,18.0957,18.5817,17.6775,17.8527,34510.8679886397,0
+MGIC.US,D,20220128,000000,17.7749,18.2806,17.3765,18.1931,36088.368271924504,0
+MGIC.US,D,20220131,000000,18.2423,18.7086,18.2423,18.7086,39856.276487218805,0
+MGIC.US,D,20220201,000000,18.7184,18.7765,18.3593,18.7381,20101.9478753373,0
+MGIC.US,D,20220202,000000,19.0195,19.1169,18.4361,18.8158,21654.0373937496,0
+MGIC.US,D,20220203,000000,18.5138,18.9319,18.1832,18.2029,26969.9694050766,0
+MGIC.US,D,20220204,000000,18.135,18.6014,18.0278,18.504,17915.6056657074,0
+MGIC.US,D,20220207,000000,18.4361,18.8739,18.3977,18.4558,14797.196600554202,0
+MGIC.US,D,20220208,000000,18.3682,18.8257,18.3682,18.7381,24867.990934823403,0
+MGIC.US,D,20220209,000000,19.0097,19.3019,18.991,19.2527,18798.883852675503,0
+MGIC.US,D,20220210,000000,18.9319,19.3314,18.3584,18.3682,52745.63286114571,0
+MGIC.US,D,20220211,000000,18.3879,18.743,18.0081,18.135,16736.5461756234,0
+MGIC.US,D,20220214,000000,18.0858,18.2383,17.8478,18.0671,15272.8861189674,0
+MGIC.US,D,20220215,000000,18.4656,18.747,18.4262,18.7184,29861.7144475671,0
+MGIC.US,D,20220216,000000,19.049,19.1749,18.7912,19.1749,33926.420396572204,0
+MGIC.US,D,20220217,000000,18.9388,18.9418,18.3298,18.4076,16569.851558059803,0
+MGIC.US,D,20220218,000000,18.3003,18.4361,17.9697,17.9697,12780.5983002726,0
+MGIC.US,D,20220222,000000,17.8143,18.0573,17.59,17.7946,35519.1671387805,0
+MGIC.US,D,20220223,000000,17.833,17.833,17.3184,17.5024,127196.12464578601,0
+MGIC.US,D,20220224,000000,16.8413,17.7651,16.5983,17.6293,32790.050991474,0
+MGIC.US,D,20220225,000000,17.833,17.9501,17.6392,17.8723,14591.8776203844,0
+MGIC.US,D,20220228,000000,17.6589,17.6589,17.1915,17.4149,33428.3694050712,0
+MGIC.US,D,20220301,000000,17.406,17.8822,17.2693,17.4837,13356.9144475809,0
+MGIC.US,D,20220302,000000,18.2511,18.7381,17.9156,18.7283,37941.3212464272,0
+MGIC.US,D,20220303,000000,18.8739,18.9319,17.9983,18.0376,21450.751274769602,0
+MGIC.US,D,20220304,000000,17.7553,17.9894,17.5319,17.7749,34643.003965976706,0
+MGIC.US,D,20220307,000000,17.5319,17.5319,16.9003,16.9288,21159.0356940333,0
+MGIC.US,D,20220308,000000,16.861,17.1138,16.6032,16.7154,20477.0107648554,0
+MGIC.US,D,20220309,000000,16.8226,17.3962,16.8226,17.2014,22666.40226627,0
+MGIC.US,D,20220310,000000,16.8226,17.3086,16.8226,17.2988,12159.559206788701,0
+MGIC.US,D,20220311,000000,17.2889,17.2889,16.7154,16.8708,19767.542209615203,0
+MGIC.US,D,20220314,000000,16.9387,17.3086,16.735,16.7931,37418.87592064861,0
+MGIC.US,D,20220315,000000,16.7252,16.9967,16.7252,16.9879,19959.6475920513,0
+MGIC.US,D,20220316,000000,17.162,17.6874,16.8806,17.2988,18060.9552407781,0
+MGIC.US,D,20220317,000000,17.3765,17.9107,17.2742,17.8045,15529.026628882202,0
+MGIC.US,D,20220318,000000,17.7169,18.2324,17.6677,18.077,15951.861756360602,0
+MGIC.US,D,20220321,000000,18.1734,18.2128,17.649,17.8625,17065.869688371,0
+MGIC.US,D,20220322,000000,18.013,18.1734,17.9117,18.0376,14787.032294605202,0
+MGIC.US,D,20220323,000000,17.8566,18.2009,17.8566,17.9452,14361.147875342102,0
+MGIC.US,D,20220324,000000,17.8369,18.1813,17.6205,18.1124,17821.0776203817,0
+MGIC.US,D,20220325,000000,18.2403,18.2403,17.6205,17.8369,13517.510481575102,0
+MGIC.US,D,20220328,000000,17.6402,17.709,17.3647,17.5811,30465.474220937704,0
+MGIC.US,D,20220329,000000,17.709,18.0631,17.709,17.7877,14095.8594900732,0
+MGIC.US,D,20220330,000000,17.7287,17.7582,17.3352,17.4827,6677.949008493,0
+MGIC.US,D,20220331,000000,17.4237,17.5418,16.9515,16.9515,50103.929745000605,0
+MGIC.US,D,20220401,000000,17.0695,17.404,17.0203,17.2368,9744.5201133063,0
+MGIC.US,D,20220404,000000,17.286,17.6795,17.286,17.65,22310.651558055,0
+MGIC.US,D,20220405,000000,17.709,17.9452,17.6795,17.8173,31536.792067962302,0
+MGIC.US,D,20220406,000000,17.7582,17.7582,17.2466,17.5123,27860.362606209004,0
+MGIC.US,D,20220407,000000,17.4139,17.468,17.0794,17.1286,10801.607932002302,0
+MGIC.US,D,20220408,000000,17.2368,17.5024,16.9712,17.2565,12926.964305938202,0
+MGIC.US,D,20220411,000000,17.04,17.2761,16.9885,17.0794,15578.8317280323,0
+MGIC.US,D,20220412,000000,17.0892,17.3647,16.9859,17.0597,7081.471954668301,0
+MGIC.US,D,20220413,000000,17.2466,17.3352,17.1188,17.2663,9097.053824355,0
+MGIC.US,D,20220414,000000,17.1778,17.1778,16.9308,17.0499,10749.769971662401,0
+MGIC.US,D,20220418,000000,16.7449,16.8926,16.5088,16.5875,20784.9892351101,0
+MGIC.US,D,20220419,000000,16.735,17.1089,16.735,17.0007,9149.9082152898,0
+MGIC.US,D,20220420,000000,17.0302,17.081,16.7027,16.9318,5289.5048158596,0
+MGIC.US,D,20220421,000000,16.9318,16.9318,16.1841,16.3513,9211.910481578701,0
+MGIC.US,D,20220422,000000,16.3415,16.3415,15.8397,16.2825,17256.9586402122,0
+MGIC.US,D,20220425,000000,16.3317,16.7842,16.2038,16.7252,16422.469121799302,0
+MGIC.US,D,20220426,000000,16.7547,17.1187,16.7547,16.8433,21393.8311614552,0
+MGIC.US,D,20220427,000000,16.7252,16.9416,16.6465,16.8629,7926.125779030201,0
+MGIC.US,D,20220428,000000,16.9712,17.3352,16.8137,17.2171,17336.2402266144,0
+MGIC.US,D,20220429,000000,17.0695,17.3647,16.8334,16.9908,4831.0946175597,0
+MGIC.US,D,20220502,000000,16.8728,16.8728,16.5629,16.7498,18124.9903682568,0
+MGIC.US,D,20220503,000000,16.8137,16.922,16.6729,16.7449,5026.2492917805,0
+MGIC.US,D,20220504,000000,16.676,16.8236,16.3752,16.7154,20400.778470237903,0
+MGIC.US,D,20220505,000000,16.4694,16.8728,16.066,16.1939,14869.363172792102,0
+MGIC.US,D,20220506,000000,16.1546,16.1792,15.7807,15.8102,20299.135410747902,0
+MGIC.US,D,20220509,000000,15.4167,15.7571,15.3577,15.4364,69892.8169971087,0
+MGIC.US,D,20220510,000000,15.643,15.6725,15.1215,15.3478,27410.083852668304,0
+MGIC.US,D,20220511,000000,15.456,15.7512,14.8362,14.9248,37548.979036795805,0
+MGIC.US,D,20220512,000000,15.4659,16.0996,15.3921,15.8102,35849.507082123004,0
+MGIC.US,D,20220513,000000,16.253,16.5973,16.1054,16.4399,33609.294050963406,0
+MGIC.US,D,20220516,000000,16.922,17.0246,16.6366,16.9023,38260.480453225806,0
+MGIC.US,D,20220517,000000,17.2171,17.5123,17.0203,17.345,36787.6725212157,0
+MGIC.US,D,20220518,000000,17.1089,17.4336,16.7547,17.0105,29837.3201132895,0
+MGIC.US,D,20220519,000000,16.799,16.8728,16.6071,16.7645,13818.373937665501,0
+MGIC.US,D,20220520,000000,16.8728,16.8728,16.3573,16.7252,13649.6464589121,0
+MGIC.US,D,20220523,000000,16.7252,16.7842,16.3907,16.5186,9949.839093476101,0
+MGIC.US,D,20220524,000000,16.1742,16.3415,16.0365,16.2333,26269.648725190502,0
+MGIC.US,D,20220525,000000,16.1349,16.7252,16.0168,16.4202,14510.563172792401,0
+MGIC.US,D,20220526,000000,16.43,16.9023,16.43,16.8826,13740.108781858202,0
+MGIC.US,D,20220527,000000,17.0007,17.2565,16.9908,17.1089,11539.536543899701,0
+MGIC.US,D,20220531,000000,17.1482,17.1482,16.6957,16.9416,15451.777903669801,0
+MGIC.US,D,20220601,000000,17.0499,17.1581,16.8433,16.8531,10465.1694050904,0
+MGIC.US,D,20220602,000000,16.8137,17.4195,16.8137,17.3548,12263.2351274685,0
+MGIC.US,D,20220603,000000,17.3745,17.3745,17.0128,17.1581,2391.6611897997004,0
+MGIC.US,D,20220606,000000,17.5418,17.591,17.2171,17.2171,10664.3898016908,0
+MGIC.US,D,20220607,000000,17.1286,17.6302,17.1286,17.4631,11457.205665712801,0
+MGIC.US,D,20220608,000000,17.4827,17.9452,17.4827,17.7287,21763.811897998803,0
+MGIC.US,D,20220609,000000,17.7681,17.896,17.1974,17.3745,9118.398866847901,0
+MGIC.US,D,20220610,000000,17.1876,17.227,16.4596,16.7449,16097.211331431301,0
+MGIC.US,D,20220613,000000,16.3317,16.3415,16.0463,16.0857,22142.940509896503,0
+MGIC.US,D,20220614,000000,16.0463,16.4399,15.832,16.3021,21278.9745042315,0
+MGIC.US,D,20220615,000000,16.1644,16.9515,16.1644,16.8236,41978.58356937001,0
+MGIC.US,D,20220616,000000,16.6268,16.6268,16.1516,16.3218,22052.4781869504,0
+MGIC.US,D,20220617,000000,16.2628,16.5825,16.2628,16.4792,9424.344475912801,0
+MGIC.US,D,20220621,000000,16.735,17.0991,16.5678,16.8826,17591.3643059343,0
+MGIC.US,D,20220622,000000,16.922,17.4139,16.7449,17.2761,18855.8039659899,0
+MGIC.US,D,20220623,000000,17.3844,17.3892,16.9908,17.2368,14058.251558061902,0
+MGIC.US,D,20220624,000000,17.3155,18.0042,17.3155,18.0042,27380.607365416203,0
+MGIC.US,D,20220627,000000,17.9156,18.2009,17.7189,17.8074,25049.932011310502,0
+MGIC.US,D,20220628,000000,17.955,17.955,17.3155,17.5024,5228.518980165601,0
+MGIC.US,D,20220629,000000,17.4336,17.5713,17.227,17.4139,10354.378470246302,0
+MGIC.US,D,20220630,000000,17.2319,17.4981,17.1105,17.4827,10967.286118971,0
+MGIC.US,D,20220701,000000,17.1879,17.4827,17.1778,17.4827,7321.349575064701,0
+MGIC.US,D,20220705,000000,17.4532,17.9058,17.3844,17.9058,15292.198300270502,0
+MGIC.US,D,20220706,000000,17.9058,18.1518,17.6598,18.073,22057.5603399249,0
+MGIC.US,D,20220707,000000,18.4469,18.5748,18.3093,18.4567,22255.764305930403,0
+MGIC.US,D,20220708,000000,18.3977,18.5158,18.3092,18.4863,16287.283852677601,0
+MGIC.US,D,20220711,000000,18.4666,18.4666,18.1862,18.3092,13612.038526900802,0
+MGIC.US,D,20220712,000000,18.6634,18.6634,18.2009,18.4272,15324.724079307302,0
+MGIC.US,D,20220713,000000,18.5748,18.5748,18.2993,18.4666,14509.5467421975,0
+MGIC.US,D,20220714,000000,18.1911,18.319,17.8271,18.1911,16619.6566572099,0
+MGIC.US,D,20220715,000000,18.3977,18.565,18.073,18.3387,38884.5688384944,0
+MGIC.US,D,20220718,000000,19.047,19.1552,18.6142,18.7716,37381.2679886373,0
+MGIC.US,D,20220719,000000,18.8306,18.8896,18.6437,18.8896,29303.694050967002,0
+MGIC.US,D,20220720,000000,19.2143,19.3815,19.1356,19.3324,58752.737677004705,0
+MGIC.US,D,20220721,000000,19.3815,19.4799,19.2004,19.2733,46658.2300282896,0
+MGIC.US,D,20220722,000000,19.4209,19.6394,18.9782,18.9782,27630.6492917616,0
+MGIC.US,D,20220725,000000,19.2143,19.2143,18.8503,18.9388,9522.9382436181,0
+MGIC.US,D,20220726,000000,18.7322,18.8306,18.5355,18.624,5038.4464589193,0
+MGIC.US,D,20220727,000000,18.6043,19.0962,18.565,18.929,17902.392067973702,0
+MGIC.US,D,20220728,000000,19.0274,19.234,18.9191,18.9487,14624.403399421202,0
+MGIC.US,D,20220729,000000,19.0962,19.3717,19.0962,19.3324,13297.9614730767,0
+MGIC.US,D,20220801,000000,19.4603,19.5882,19.0962,19.2832,39185.4322945848,0
+MGIC.US,D,20220802,000000,18.9782,19.2438,18.9388,19.0667,14687.422096305001,0
+MGIC.US,D,20220803,000000,19.1995,19.3539,18.9388,19.3422,15005.564872508701,0
+MGIC.US,D,20220804,000000,19.0175,19.253,18.7814,18.8995,23598.469121793303,0
+MGIC.US,D,20220805,000000,19.02,19.0274,18.6613,18.8601,7402.664022656701,0
+MGIC.US,D,20220808,000000,19.0962,19.5882,19.0962,19.3619,24296.756940489602,0
+MGIC.US,D,20220809,000000,19.5094,19.5488,19.0766,19.2635,20203.5909348273,0
+MGIC.US,D,20220810,000000,19.5094,19.9128,19.2635,19.4111,27747.5388101751,0
+MGIC.US,D,20220811,000000,18.988,19.1847,18.1027,18.3485,135142.57903671422,0
+MGIC.US,D,20220812,000000,18.5256,18.6042,18.1616,18.3682,9404.0158640148,0
+MGIC.US,D,20220815,000000,17.9236,18.8306,17.9236,18.5453,80703.5728044651,0
+MGIC.US,D,20220816,000000,17.955,18.3092,17.6712,17.9156,67565.19093478771,0
+MGIC.US,D,20220817,000000,17.9058,18.1616,17.709,17.9747,17560.8713880873,0
+MGIC.US,D,20220818,000000,17.8861,17.9114,17.6303,17.7385,13012.344475909802,0
+MGIC.US,D,20220819,000000,17.3548,17.6598,17.3548,17.5811,12873.0934844085,0
+MGIC.US,D,20220822,000000,17.5615,17.9353,17.3155,17.7582,10704.030594891901,0
+MGIC.US,D,20220823,000000,17.709,17.709,17.4237,17.65,19014.367138794303,0
+MGIC.US,D,20220824,000000,17.9156,18.1222,17.7318,17.7681,27774.982436237402,0
+MGIC.US,D,20220825,000000,17.8763,18.4863,17.4631,18.014,55660.75580731891,0
+MGIC.US,D,20220826,000000,17.9452,18.1222,17.5811,17.65,20268.6424929009,0
+MGIC.US,D,20220829,000000,17.51,17.51,17.22,17.38,14528,0
+MGIC.US,D,20220830,000000,17.31,17.43,17.06,17.21,12745,0
+MGIC.US,D,20220831,000000,17.25,17.27,16.96,16.96,15502,0
+MGIC.US,D,20220901,000000,16.8,16.98,16.65,16.8,22199,0
+MGIC.US,D,20220902,000000,16.93,17.005,16.5,16.66,13529,0
+MGIC.US,D,20220906,000000,16.73,16.83,16.5,16.62,9727,0
+MGIC.US,D,20220907,000000,16.46,16.86,16.46,16.73,11327,0
+MGIC.US,D,20220908,000000,16.42,16.57,16.42,16.55,11840,0
+MGIC.US,D,20220909,000000,16.49,17.1199,16.47,16.8,48883,0
+MGIC.US,D,20220912,000000,16.97,17.07,16.7,16.89,104074,0
+MGIC.US,D,20220913,000000,16.59,16.9,16.5,16.53,18635,0
+MGIC.US,D,20220914,000000,16.4,16.76,16.32,16.4,28297,0
+MGIC.US,D,20220915,000000,16.3,16.6429,16.18,16.49,15999,0
+MGIC.US,D,20220916,000000,16.3,16.41,15.9275,16.41,15389,0
+MGIC.US,D,20220919,000000,16.28,16.28,15.95,16.15,12272,0
+MGIC.US,D,20220920,000000,15.82,16.2,15.51,15.86,32209,0
+MGIC.US,D,20220921,000000,15.77,16.105,15.42,15.91,34332,0
+MGIC.US,D,20220922,000000,15.8,16.06,15.61,16,30708,0
+MGIC.US,D,20220923,000000,16.01,16.02,15.6836,16.02,32311,0
+MGIC.US,D,20220926,000000,16,16.21,15.6,15.72,11505,0
+MGIC.US,D,20220927,000000,15.78,15.8655,15.55,15.64,10413,0
+MGIC.US,D,20220928,000000,15.51,16,15.45,15.86,23941,0
+MGIC.US,D,20220929,000000,15.55,15.78,15.35,15.78,20398,0
+MGIC.US,D,20220930,000000,15.69,15.79,15.56,15.56,9739,0
+MGIC.US,D,20221003,000000,15.41,15.6404,15.35,15.54,24495,0
+MGIC.US,D,20221004,000000,15.73,16.06,15.62,16.06,20461,0
+MGIC.US,D,20221005,000000,15.89,16,15.59,15.95,7224,0
+MGIC.US,D,20221006,000000,15.65,15.76,15.36,15.49,20625,0
+MGIC.US,D,20221007,000000,15.37,15.405,15.06,15.18,15499,0
+MGIC.US,D,20221010,000000,15,15.08,14.83,15.08,13436,0
+MGIC.US,D,20221011,000000,14.96,15.22,14.01,14.94,82583,0
+MGIC.US,D,20221012,000000,14.76,14.97,14.4801,14.89,28676,0
+MGIC.US,D,20221013,000000,14.72,15.08,14.39,15.03,18782,0
+MGIC.US,D,20221014,000000,15.09,15.09,14.4913,14.57,20525,0
+MGIC.US,D,20221017,000000,14.72,15.09,14.72,15.09,19168,0
+MGIC.US,D,20221018,000000,15.28,15.28,14.85,15.195,31567,0
+MGIC.US,D,20221019,000000,15.29,15.29,14.88,14.93,8329,0
+MGIC.US,D,20221020,000000,14.95,15.51,14.95,15.19,7324,0
+MGIC.US,D,20221021,000000,15.1,15.4,15.1,15.4,11856,0
+MGIC.US,D,20221024,000000,15.55,15.8,15.51,15.8,12948,0
+MGIC.US,D,20221025,000000,15.79,15.87,15.72,15.79,8614,0
+MGIC.US,D,20221026,000000,15.81,16.03,15.81,15.84,5034,0
+MGIC.US,D,20221027,000000,15.58,15.76,15.4,15.56,7470,0
+MGIC.US,D,20221028,000000,15.525,15.75,15.525,15.63,6087,0
+MGIC.US,D,20221031,000000,15.54,15.79,15.44,15.68,7395,0
+MGIC.US,D,20221101,000000,15.71,15.8362,15.33,15.45,19771,0
+MGIC.US,D,20221102,000000,15.21,15.43,15.02,15.02,17308,0
+MGIC.US,D,20221103,000000,14.36,14.5,14.25,14.45,30845,0
+MGIC.US,D,20221104,000000,14.57,14.72,14.25,14.72,15081,0
+MGIC.US,D,20221107,000000,14.75,14.75,14.16,14.55,46750,0
+MGIC.US,D,20221108,000000,14.43,14.87,14.405,14.7,24566,0
+MGIC.US,D,20221109,000000,14.53,14.7,14.5,14.65,41051,0
+MGIC.US,D,20221110,000000,15.01,15.74,15.01,15.59,19870,0
+MGIC.US,D,20221111,000000,15.6,15.84,15.555,15.81,28869,0
+MGIC.US,D,20221114,000000,17.11,17.11,16.665,16.86,53911,0
+MGIC.US,D,20221115,000000,17.01,17.11,16.86,17.03,30866,0
+MGIC.US,D,20221116,000000,17.01,17.01,16.6046,16.8,10496,0
+MGIC.US,D,20221117,000000,16.6,16.67,16.36,16.67,14086,0
+MGIC.US,D,20221118,000000,16.7,16.7,16.5,16.57,3997,0
+MGIC.US,D,20221121,000000,16.6,16.77,16.5,16.74,7700,0
+MGIC.US,D,20221122,000000,16.77,17,16.55,16.89,6814,0
+MGIC.US,D,20221123,000000,16.84,16.84,16.51,16.7,10231,0
+MGIC.US,D,20221125,000000,16.7,16.8325,16.5398,16.5398,961,0
+MGIC.US,D,20221128,000000,16.61,16.9,16.45,16.66,10357,0
+MGIC.US,D,20221129,000000,16.7522,16.97,16.58,16.8,11595,0
+MGIC.US,D,20221130,000000,17,17.32,16.88,17.3,89997,0
+MGIC.US,D,20221201,000000,17.5,17.67,17.36,17.36,11483,0
+MGIC.US,D,20221202,000000,17.3,17.48,17.13,17.48,3462,0
+MGIC.US,D,20221205,000000,17.52,17.52,17.22,17.31,5636,0
+MGIC.US,D,20221206,000000,17.09,17.09,16.41,16.85,21077,0
+MGIC.US,D,20221207,000000,16.64,16.69,16.355,16.44,7944,0
+MGIC.US,D,20221208,000000,16.54,16.54,16.25,16.345,10098,0
+MGIC.US,D,20221209,000000,16.29,16.365,16.29,16.31,7239,0
+MGIC.US,D,20221212,000000,16.2,16.49,16.0201,16.37,4074,0
+MGIC.US,D,20221213,000000,16.75,16.76,16.53,16.76,1993,0
+MGIC.US,D,20221214,000000,16.56,16.63,16.29,16.43,5160,0
+MGIC.US,D,20221215,000000,16.235,16.235,15.97,16.02,8153,0
+MGIC.US,D,20221216,000000,16.04,16.1,15.835,15.96,5810,0
+MGIC.US,D,20221219,000000,16.03,16.24,16.02,16.12,8563,0
+MGIC.US,D,20221220,000000,16.02,16.055,15.87,15.955,4461,0
+MGIC.US,D,20221221,000000,16.14,16.265,15.96,16.22,11937,0
+MGIC.US,D,20221222,000000,15.9179,16.0318,15.78,16,8848,0
+MGIC.US,D,20221223,000000,15.8,16.085,15.77,16.04,6930,0
+MGIC.US,D,20221227,000000,15.92,16.02,15.5701,15.9,22792,0
+MGIC.US,D,20221228,000000,15.5,15.74,15.5,15.51,13470,0
+MGIC.US,D,20221229,000000,15.54,15.8,14.84,15.71,13215,0
+MGIC.US,D,20221230,000000,15.56,16.0229,15.56,16.0229,2326,0
+MGIC.US,D,20230103,000000,16.01,16.18,15.7542,16.18,14541,0
+MGIC.US,D,20230104,000000,16.1,16.14,15.9,16.08,8997,0
+MGIC.US,D,20230105,000000,15.75,15.835,15.49,15.835,11521,0
+MGIC.US,D,20230106,000000,15.89,15.89,15.61,15.81,2122,0
+MGIC.US,D,20230109,000000,15.99,16.465,15.99,16.44,12023,0
+MGIC.US,D,20230110,000000,16.35,16.35,15.94,16.07,3195,0
+MGIC.US,D,20230111,000000,15.94,16.13,15.66,15.93,8703,0
+MGIC.US,D,20230112,000000,15.75,16.17,15.56,15.56,22172,0
+MGIC.US,D,20230113,000000,15.7,15.835,15.56,15.63,12414,0
+MGIC.US,D,20230117,000000,15.8,16.17,15.8,16.02,12675,0
+MGIC.US,D,20230118,000000,15.9,16.16,15.7,15.7,7438,0
+MGIC.US,D,20230119,000000,15.55,15.64,15.37,15.62,27997,0
+MGIC.US,D,20230120,000000,15.62,15.77,15.46,15.69,5551,0
+MGIC.US,D,20230123,000000,15.72,16.3971,15.72,16.24,18793,0
+MGIC.US,D,20230124,000000,16.35,16.82,16.34,16.7,14466,0
+MGIC.US,D,20230125,000000,16.71,16.78,16.3028,16.71,9708,0
+MGIC.US,D,20230126,000000,16.3,16.35,16.07,16.11,13338,0
+MGIC.US,D,20230127,000000,16.0965,16.24,16.0131,16.1,23372,0
+MGIC.US,D,20230130,000000,15.7,15.9999,15.67,15.75,13859,0
+MGIC.US,D,20230131,000000,15.7,16.43,15.7,16.26,7778,0
+MGIC.US,D,20230201,000000,16.49,16.93,16.39,16.9,14829,0
+MGIC.US,D,20230202,000000,17.01,17.5,17.01,17.49,18298,0
+MGIC.US,D,20230203,000000,17.42,17.48,17.2531,17.45,11457,0
+MGIC.US,D,20230206,000000,17.4,17.4,16.95,17.1,22659,0
+MGIC.US,D,20230207,000000,16.82,17,16.67,16.91,9048,0
+MGIC.US,D,20230208,000000,16.91,17.2,16.68,17,12435,0
+MGIC.US,D,20230209,000000,17.08,17.08,16.6707,16.8,9482,0
+MGIC.US,D,20230210,000000,16.68,16.8,16.5213,16.53,7386,0
+MGIC.US,D,20230213,000000,16.78,16.82,16.57,16.82,6099,0
+MGIC.US,D,20230214,000000,16.8,16.9574,16.61,16.68,4019,0
+MGIC.US,D,20230215,000000,16.63,16.8,16.54,16.77,14520,0
+MGIC.US,D,20230216,000000,16.5,16.7734,16.27,16.31,14073,0
+MGIC.US,D,20230217,000000,16.45,16.4999,15.73,16.23,28022,0
+MGIC.US,D,20230221,000000,15.89,15.89,14.72,15.06,50795,0
+MGIC.US,D,20230222,000000,15.09,15.09,14.74,14.92,23968,0
+MGIC.US,D,20230223,000000,14.8701,14.97,14.54,14.97,8249,0
+MGIC.US,D,20230224,000000,14.71,14.77,14.51,14.56,7949,0
+MGIC.US,D,20230227,000000,13.93,13.98,13.4,13.59,133098,0
+MGIC.US,D,20230228,000000,13.47,13.77,13.47,13.75,40310,0
+MGIC.US,D,20230301,000000,13.65,14.22,13.65,14.04,32743,0
+MGIC.US,D,20230302,000000,13.74,14.11,13.74,14.04,29816,0
+MGIC.US,D,20230303,000000,14.21,14.37,14.01,14.12,30159,0
+MGIC.US,D,20230306,000000,13.92,14.3,13.92,14.2,23085,0
+MGIC.US,D,20230307,000000,14.19,14.3949,14.1065,14.32,47946,0
+MGIC.US,D,20230308,000000,14.35,14.7087,14.35,14.65,13944,0
+MGIC.US,D,20230309,000000,14.8,14.8,14.25,14.44,149585,0
+MGIC.US,D,20230310,000000,14.25,14.465,14.2,14.2,45553,0
+MGIC.US,D,20230313,000000,13.86,13.89,13.52,13.55,21489,0
+MGIC.US,D,20230314,000000,13.57,13.93,13.52,13.56,9517,0
+MGIC.US,D,20230315,000000,13.5,13.5,12.96,13.05,26496,0
+MGIC.US,D,20230316,000000,12.84,13.13,12.74,13.1,40167,0
+MGIC.US,D,20230317,000000,13.02,13.02,12.82,12.91,10395,0
+MGIC.US,D,20230320,000000,13.02,13.48,13.02,13.46,35261,0
+MGIC.US,D,20230321,000000,13.47,13.7999,13.34,13.57,23224,0
+MGIC.US,D,20230322,000000,13.67,13.82,13.56,13.74,14210,0
+MGIC.US,D,20230323,000000,13.8,14.22,13.6401,14.09,16251,0
+MGIC.US,D,20230324,000000,13.98,14.0499,13.5901,13.98,3261,0
+MGIC.US,D,20230327,000000,14.23,14.39,13.96,14.03,33534,0
+MGIC.US,D,20230328,000000,14.11,14.11,13.84,13.86,11988,0
+MGIC.US,D,20230329,000000,13.74,13.74,13.56,13.63,14185,0
+MGIC.US,D,20230330,000000,13.45,13.6,13.19,13.39,59186,0
+MGIC.US,D,20230331,000000,13.4,13.66,13.23,13.63,51379,0
+MGIC.US,D,20230403,000000,13.45,13.54,13.27,13.48,40437,0
+MGIC.US,D,20230404,000000,13.54,13.73,13.48,13.65,9441,0
+MGIC.US,D,20230405,000000,13.64,13.74,13.575,13.72,11122,0
+MGIC.US,D,20230406,000000,13.44,13.66,13.4,13.4,14846,0
+MGIC.US,D,20230410,000000,13.4,13.57,13.24,13.57,7355,0
+MGIC.US,D,20230411,000000,13.4363,13.5,13.2201,13.26,7898,0
+MGIC.US,D,20230412,000000,13.28,13.42,13.28,13.33,10559,0
+MGIC.US,D,20230413,000000,13.2,13.61,13.15,13.32,14292,0
+MGIC.US,D,20230414,000000,13.42,13.42,13.1244,13.35,12205,0
+MGIC.US,D,20230417,000000,13.1,13.24,12.83,12.87,44808,0
+MGIC.US,D,20230418,000000,12.85,13.08,12.7166,12.86,60094,0
+MGIC.US,D,20230419,000000,12.74,12.75,12.43,12.66,63033,0
+MGIC.US,D,20230420,000000,12.68,12.95,12.67,12.95,20818,0
+MGIC.US,D,20230421,000000,12.95,13,12.84,12.85,14282,0
+MGIC.US,D,20230424,000000,12.81,13.135,12.75,13.13,18280,0
+MGIC.US,D,20230425,000000,13.02,13.16,13,13.05,4679,0
+MGIC.US,D,20230426,000000,13.05,13.05,12.71,12.72,9612,0
+MGIC.US,D,20230427,000000,13.15,13.15,12.97,13.12,11400,0
+MGIC.US,D,20230428,000000,13.28,13.42,13.11,13.41,7663,0
+MGIC.US,D,20230501,000000,13.49,13.49,13.11,13.46,10945,0
+MGIC.US,D,20230502,000000,13.3,13.35,13.2,13.2,4456,0
+MGIC.US,D,20230503,000000,13.28,13.74,13.28,13.41,14763,0
+MGIC.US,D,20230504,000000,13.64,13.74,13.434,13.7,15167,0
+MGIC.US,D,20230505,000000,13.75,13.75,13.37,13.61,23770,0
+MGIC.US,D,20230508,000000,13.75,13.91,13.53,13.86,33608,0
+MGIC.US,D,20230509,000000,13.52,13.62,13.39,13.51,11388,0
+MGIC.US,D,20230510,000000,13.81,14.15,13.78,13.99,23042,0
+MGIC.US,D,20230511,000000,14.2,14.28,14.11,14.23,16959,0
+MGIC.US,D,20230512,000000,14.11,14.3099,14.11,14.12,5470,0
+MGIC.US,D,20230515,000000,14.12,14.22,13.98,14.11,8572,0
+MGIC.US,D,20230516,000000,14.11,14.2399,14.1,14.12,10026,0
+MGIC.US,D,20230517,000000,14.2,14.4281,14.14,14.25,14461,0
+MGIC.US,D,20230518,000000,14.4,14.5499,14.175,14.44,12325,0
+MGIC.US,D,20230519,000000,14.82,14.82,14.595,14.635,6734,0
+MGIC.US,D,20230522,000000,14.17,14.2498,13.53,13.65,38408,0
+MGIC.US,D,20230523,000000,13.58,13.58,13.11,13.14,22600,0
+MGIC.US,D,20230524,000000,13,13.175,12.95,12.95,13417,0
+MGIC.US,D,20230525,000000,13.03,13.2416,12.57,12.795,91754,0
+MGIC.US,D,20230526,000000,12.86,13.44,12.76,13.23,51594,0
+MGIC.US,D,20230530,000000,13.19,13.19,12.43,12.48,32024,0
+MGIC.US,D,20230531,000000,12.48,12.48,11.93,11.93,48977,0
+MGIC.US,D,20230601,000000,11.94,11.94,11.4,11.4,38129,0
+MGIC.US,D,20230602,000000,11.43,11.665,11.2043,11.38,119455,0
+MGIC.US,D,20230605,000000,11.79,12.03,11.51,11.61,95806,0
+MGIC.US,D,20230606,000000,11.56,12.19,11.56,12.13,28374,0
+MGIC.US,D,20230607,000000,12.25,12.52,12.25,12.4,13212,0
+MGIC.US,D,20230608,000000,12.38,12.47,12.3,12.35,11413,0
+MGIC.US,D,20230609,000000,12.4,12.5988,12.32,12.39,20096,0
+MGIC.US,D,20230612,000000,12.55,12.75,12.5,12.73,60145,0
+MGIC.US,D,20230613,000000,12.75,13.12,12.74,13.08,27354,0
+MGIC.US,D,20230614,000000,13.25,13.42,13.2,13.38,15638,0
+MGIC.US,D,20230615,000000,13.59,14.15,13.59,13.93,31700,0
+MGIC.US,D,20230616,000000,13.9197,14.12,13.85,14.06,27879,0
+MGIC.US,D,20230620,000000,13.77,13.89,13.7067,13.72,23097,0
+MGIC.US,D,20230621,000000,13.71,13.71,13.5,13.58,7103,0
+MGIC.US,D,20230622,000000,13.42,13.65,13.42,13.5,12968,0
+MGIC.US,D,20230623,000000,13.385,13.49,13.25,13.46,11308,0
+MGIC.US,D,20230626,000000,13.56,13.5899,13.31,13.5,7622,0
+MGIC.US,D,20230627,000000,13.45,13.45,13.13,13.13,7747,0
+MGIC.US,D,20230628,000000,13.24,13.3499,13.1,13.16,6026,0
+MGIC.US,D,20230629,000000,13.34,13.41,13.0434,13.41,11527,0
+MGIC.US,D,20230630,000000,13.4493,13.5226,13.3,13.3,41365,0
+MGIC.US,D,20230703,000000,13.37,13.62,13.37,13.59,5133,0
+MGIC.US,D,20230705,000000,13.6,13.6,13.0701,13.3,36871,0
+MGIC.US,D,20230706,000000,13.2,13.485,13.155,13.485,18459,0
+MGIC.US,D,20230707,000000,13.49,13.52,13.29,13.47,11388,0
+MGIC.US,D,20230710,000000,13.19,13.38,13.15,13.3,15951,0
+MGIC.US,D,20230711,000000,13.22,13.26,12.7909,12.86,9636,0
+MGIC.US,D,20230712,000000,12.93,13.01,12.81,12.83,16841,0
+MGIC.US,D,20230713,000000,12.79,12.9699,12.7418,12.84,10745,0
+MGIC.US,D,20230714,000000,12.76,13,12.76,12.76,12145,0
+MGIC.US,D,20230717,000000,12.75,12.965,12.75,12.92,19247,0
+MGIC.US,D,20230718,000000,12.92,13.08,12.92,13.08,4090,0
+MGIC.US,D,20230719,000000,13.08,13.3779,13.08,13.23,11317,0
+MGIC.US,D,20230720,000000,13.42,13.4698,13.07,13.07,10832,0
+MGIC.US,D,20230721,000000,13.23,13.31,13,13.2,4860,0
+MGIC.US,D,20230724,000000,13.16,13.16,12.56,12.58,21635,0
+MGIC.US,D,20230725,000000,12.23,12.2399,12.03,12.1,20817,0
+MGIC.US,D,20230726,000000,12.16,12.16,11.93,11.94,26023,0
+MGIC.US,D,20230727,000000,12.0939,12.0939,11.82,11.82,8737,0
+MGIC.US,D,20230728,000000,11.9,12.25,11.9,12,9202,0
+MGIC.US,D,20230731,000000,12.44,12.69,12.41,12.55,19468,0
+MGIC.US,D,20230801,000000,12.71,12.83,12.56,12.77,19945,0
+MGIC.US,D,20230802,000000,12.79,12.8,12.5901,12.7,19511,0
+MGIC.US,D,20230803,000000,12.76,12.9398,12.555,12.715,15419,0
+MGIC.US,D,20230804,000000,12.74,13,12.74,13,6966,0
+MGIC.US,D,20230807,000000,13.04,13.1499,12.9301,13.13,11077,0
+MGIC.US,D,20230808,000000,13.04,13.07,12.84,13.04,9339,0
+MGIC.US,D,20230809,000000,12.98,13.16,12.97,13.14,12311,0
+MGIC.US,D,20230810,000000,13.15,13.15,13,13.05,7586,0
+MGIC.US,D,20230811,000000,13.02,13.2,12.9,13.11,20048,0
+MGIC.US,D,20230814,000000,12.75,12.75,12.19,12.55,60954,0
+MGIC.US,D,20230815,000000,12.46,12.46,12.17,12.185,20081,0
+MGIC.US,D,20230816,000000,12,12.2899,11.82,12.05,42160,0
+MGIC.US,D,20230817,000000,12.04,12.35,12.04,12.16,14699,0
+MGIC.US,D,20230818,000000,12.16,12.4,12.06,12.06,14256,0
+MGIC.US,D,20230821,000000,12,12.49,11.9802,12.49,28984,0
+MGIC.US,D,20230822,000000,12.4,12.4,12.08,12.145,43399,0
+MGIC.US,D,20230823,000000,12.21,12.33,11.94,11.95,15221,0
+MGIC.US,D,20230824,000000,12.1,12.1,11.9401,12,18404,0
+MGIC.US,D,20230825,000000,12.131,12.15,11.9501,12,12841,0
+MGIC.US,D,20230828,000000,12.06,12.19,11.93,12.15,50278,0
+MGIC.US,D,20230829,000000,11.47,11.81,11.47,11.64,29112,0
+MGIC.US,D,20230830,000000,11.53,11.76,11.53,11.65,30999,0
+MGIC.US,D,20230831,000000,11.65,11.68,11.5,11.57,25310,0
+MGIC.US,D,20230901,000000,11.52,11.845,11.52,11.74,31812,0
+MGIC.US,D,20230905,000000,11.74,11.87,11.65,11.7,14448,0
+MGIC.US,D,20230906,000000,11.65,11.75,11.56,11.66,35158,0
+MGIC.US,D,20230907,000000,11.6,11.85,11.55,11.85,15950,0
+MGIC.US,D,20230908,000000,11.91,11.94,11.7622,11.81,14375,0
+MGIC.US,D,20230911,000000,11.81,11.85,11.7501,11.8,5696,0
+MGIC.US,D,20230912,000000,11.7,11.88,11.67,11.71,12098,0
+MGIC.US,D,20230913,000000,11.48,11.59,11.2788,11.34,72846,0
+MGIC.US,D,20230914,000000,11.39,11.39,11.2,11.23,19070,0
+MGIC.US,D,20230915,000000,11.25,11.2962,11.18,11.2,6764,0
+MGIC.US,D,20230918,000000,11.2,11.235,11,11.03,10048,0
+MGIC.US,D,20230919,000000,11.07,11.24,11.07,11.11,18845,0
+MGIC.US,D,20230920,000000,11.17,11.25,11,11,12154,0
+MGIC.US,D,20230921,000000,11.33,11.4177,11.17,11.17,20924,0
+MGIC.US,D,20230922,000000,11.2089,11.23,11,11,6970,0
+MGIC.US,D,20230925,000000,10.92,11.15,10.92,11.09,8619,0
+MGIC.US,D,20230926,000000,11.15,11.2,10.9,10.98,13001,0
+MGIC.US,D,20230927,000000,10.94,11.0309,10.78,10.81,9728,0
+MGIC.US,D,20230928,000000,11.1,11.2752,11.08,11.1727,10728,0
+MGIC.US,D,20230929,000000,11.13,11.3299,11.0607,11.29,9989,0
+MGIC.US,D,20231002,000000,11.26,11.26,11,11.14,15352,0
+MGIC.US,D,20231003,000000,10.9,11.21,10.82,10.86,10043,0
+MGIC.US,D,20231004,000000,10.74,11.2036,10.74,10.9,8218,0
+MGIC.US,D,20231005,000000,11.16,11.16,10.75,10.75,10638,0
+MGIC.US,D,20231006,000000,10.71,10.99,10.71,10.85,7472,0
+MGIC.US,D,20231009,000000,10.31,10.89,10.2,10.65,82676,0
+MGIC.US,D,20231010,000000,10.54,11.09,10.5201,11.07,52521,0
+MGIC.US,D,20231011,000000,10.56,11.035,10.56,11,67592,0
+MGIC.US,D,20231012,000000,11,11.186,10.94,11.0376,37565,0
+MGIC.US,D,20231013,000000,11.1157,11.1157,10.9001,11,34350,0
+MGIC.US,D,20231016,000000,11.06,11.18,10.765,10.92,65814,0
+MGIC.US,D,20231017,000000,10.9,11.14,10.9,11.06,34108,0
+MGIC.US,D,20231018,000000,11,11,10.23,10.45,48172,0
+MGIC.US,D,20231019,000000,10.13,11.66,10.09,11.1,104999,0
+MGIC.US,D,20231020,000000,10.67,10.71,10.3345,10.36,41068,0
+MGIC.US,D,20231023,000000,10.1,10.12,9.88,9.95,52676,0
+MGIC.US,D,20231024,000000,10.01,10.17,9.98,10.095,14103,0
+MGIC.US,D,20231025,000000,9.92,9.96,9.84,9.84,39731,0
+MGIC.US,D,20231026,000000,9.57,9.71,9.5025,9.7,36947,0
+MGIC.US,D,20231027,000000,9.7,9.95,9.66,9.68,72190,0
+MGIC.US,D,20231030,000000,9.95,10.025,9.83,9.93,39211,0
+MGIC.US,D,20231031,000000,9.9,10.02,9.88,10.02,14228,0
+MGIC.US,D,20231101,000000,10.26,10.36,10.1575,10.22,37233,0
+MGIC.US,D,20231102,000000,10.46,10.48,9.8,9.98,63774,0
+MGIC.US,D,20231103,000000,10.04,10.35,10,10.33,119266,0
+MGIC.US,D,20231106,000000,10.48,10.5,10.28,10.38,32614,0
+MGIC.US,D,20231107,000000,10.48,10.64,10.45,10.53,38830,0
+MGIC.US,D,20231108,000000,8.3,8.8699,8.15,8.48,261293,0
+MGIC.US,D,20231109,000000,8.18,8.54,8.18,8.51,77746,0
+MGIC.US,D,20231110,000000,8.33,8.68,8.33,8.65,45309,0
+MGIC.US,D,20231113,000000,8.33,8.44,8.2695,8.27,46467,0
+MGIC.US,D,20231114,000000,8.47,8.78,8.43,8.7,40794,0
+MGIC.US,D,20231115,000000,8.52,8.68,8.43,8.51,38452,0
+MGIC.US,D,20231116,000000,8.57,8.78,8.57,8.73,22492,0
+MGIC.US,D,20231117,000000,8.78,8.8,8.62,8.7,8482,0
+MGIC.US,D,20231120,000000,8.65,8.745,8.63,8.64,29875,0
+MGIC.US,D,20231121,000000,8.7,8.73,8.55,8.59,27524,0
+MGIC.US,D,20231122,000000,8.64,8.65,8.48,8.52,15550,0
+MGIC.US,D,20231124,000000,8.51,8.51,8.4,8.48,14477,0
+MGIC.US,D,20231127,000000,8.54,9.21,8.54,9.15,58159,0
+MGIC.US,D,20231128,000000,9.36,9.46,9.225,9.37,40207,0
+MGIC.US,D,20231129,000000,9.43,9.57,9.3,9.36,22059,0
+MGIC.US,D,20231130,000000,9.19,9.33,9.0806,9.17,20678,0
+MGIC.US,D,20231201,000000,9.2795,9.6392,9.21,9.31,50450,0
+MGIC.US,D,20231204,000000,9.37,9.43,9.28,9.39,43036,0
+MGIC.US,D,20231205,000000,9.4,9.435,9.37,9.39,11884,0
+MGIC.US,D,20231206,000000,9.4198,9.5799,9.4,9.52,29524,0
+MGIC.US,D,20231207,000000,9.53,9.68,9.445,9.62,27064,0
+MGIC.US,D,20231208,000000,9.67,9.8599,9.49,9.7,46024,0
+MGIC.US,D,20231211,000000,9.45,9.6,9.34,9.37,61160,0
+MGIC.US,D,20231212,000000,9.26,9.4099,9.11,9.34,21940,0
+MGIC.US,D,20231213,000000,9.22,9.38,9,9.27,42792,0
+MGIC.US,D,20231214,000000,9.4,9.68,9.38,9.58,58667,0
+MGIC.US,D,20231215,000000,9.66,9.7,9.5,9.66,57923,0
+MGIC.US,D,20231218,000000,9.6,9.62,9.36,9.61,71858,0
+MGIC.US,D,20231219,000000,9.62,9.94,9.62,9.86,64285,0
+MGIC.US,D,20231220,000000,9.71,9.8,9.62,9.67,71898,0
+MGIC.US,D,20231221,000000,9.75,9.93,9.7004,9.92,50148,0
+MGIC.US,D,20231222,000000,9.98,10.05,9.8312,10.02,76841,0
+MGIC.US,D,20231226,000000,10,10.52,9.92,10.38,185551,0
+MGIC.US,D,20231227,000000,10.1,10.34,9.9501,10.11,132376,0
+MGIC.US,D,20231228,000000,9.7,9.88,9.5925,9.83,93652,0
+MGIC.US,D,20231229,000000,9.92,9.94,9.68,9.69,84929,0
+MGIC.US,D,20240102,000000,9.64,9.96,9.6,9.86,72742,0
+MGIC.US,D,20240103,000000,9.82,9.9717,9.67,9.67,71269,0
+MGIC.US,D,20240104,000000,9.72,9.94,9.72,9.9,38399,0
+MGIC.US,D,20240105,000000,9.94,10.02,9.78,9.83,52180,0
+MGIC.US,D,20240108,000000,9.6,9.7398,9.5201,9.67,81743,0
+MGIC.US,D,20240109,000000,9.5,9.65,9.475,9.56,59740,0
+MGIC.US,D,20240110,000000,9.44,9.53,9.38,9.48,81278,0
+MGIC.US,D,20240111,000000,9.42,9.78,9.39,9.76,80832,0
+MGIC.US,D,20240112,000000,9.83,9.95,9.62,9.62,69200,0
+MGIC.US,D,20240116,000000,9.93,10.44,9.89,10.23,131745,0
+MGIC.US,D,20240117,000000,10.42,10.51,10.23,10.42,79584,0
+MGIC.US,D,20240118,000000,10.64,10.86,10.5766,10.7,108162,0
+MGIC.US,D,20240119,000000,10.83,10.85,10.67,10.82,37915,0
+MGIC.US,D,20240122,000000,10.75,10.8,10.54,10.71,79010,0
+MGIC.US,D,20240123,000000,10.49,10.51,10.37,10.38,58558,0
+MGIC.US,D,20240124,000000,10.38,10.65,10.28,10.43,51191,0
+MGIC.US,D,20240125,000000,10.63,10.77,10.53,10.53,33087,0
+MGIC.US,D,20240126,000000,10.59,10.7,10.47,10.58,75982,0
+MGIC.US,D,20240129,000000,10.57,10.7,10.55,10.63,22685,0
+MGIC.US,D,20240130,000000,10.38,10.38,9.94,10.06,73225,0
+MGIC.US,D,20240131,000000,10.29,10.33,9.95,9.99,88100,0
+MGIC.US,D,20240201,000000,10.05,10.28,9.94,10.28,88568,0
+MGIC.US,D,20240202,000000,10.28,10.33,10.1773,10.315,34829,0
+MGIC.US,D,20240205,000000,10.25,10.36,10.13,10.32,63016,0
+MGIC.US,D,20240206,000000,10.67,10.7,10.53,10.7,56255,0
+MGIC.US,D,20240207,000000,10.73,10.73,10.4,10.41,31060,0
+MGIC.US,D,20240208,000000,10.53,10.68,10.51,10.57,30122,0
+MGIC.US,D,20240209,000000,10.65,10.65,10.53,10.56,32329,0
+MGIC.US,D,20240212,000000,10.62,10.72,10.6162,10.66,36208,0
+MGIC.US,D,20240213,000000,10.82,10.85,10.54,10.57,72955,0
+MGIC.US,D,20240214,000000,10.68,10.79,10.62,10.79,25134,0
+MGIC.US,D,20240215,000000,10.9,11.29,10.9,11.23,61899,0
+MGIC.US,D,20240216,000000,11.34,11.34,11.155,11.16,32643,0
+MGIC.US,D,20240220,000000,11.32,11.32,11.04,11.2,53653,0
+MGIC.US,D,20240221,000000,11.05,11.15,10.63,10.71,38132,0
+MGIC.US,D,20240222,000000,10.78,10.78,10.58,10.63,35811,0
+MGIC.US,D,20240223,000000,10.59,10.7167,10.57,10.65,52918,0
+MGIC.US,D,20240226,000000,10.95,11.08,10.86,10.94,50291,0
+MGIC.US,D,20240227,000000,10.92,11.08,10.86,11.04,52792,0
+MGIC.US,D,20240228,000000,10.99,11.01,10.89,10.98,30696,0
+MGIC.US,D,20240229,000000,11.1,11.29,11.03,11.17,26005,0
+MGIC.US,D,20240301,000000,11.21,11.2455,11.0101,11.13,81872,0
+MGIC.US,D,20240304,000000,11.13,11.28,11.13,11.18,37659,0
+MGIC.US,D,20240305,000000,11.07,11.0962,10.83,10.86,35259,0
+MGIC.US,D,20240306,000000,11,11,10.72,10.74,33119,0
+MGIC.US,D,20240307,000000,10.72,10.73,10.5,10.53,38963,0
+MGIC.US,D,20240308,000000,10.51,10.65,10.48,10.48,35217,0
+MGIC.US,D,20240311,000000,10.42,10.55,10.42,10.52,29942,0
+MGIC.US,D,20240312,000000,10.65,10.73,10.5129,10.69,48568,0
+MGIC.US,D,20240313,000000,11.43,11.8,11.3101,11.53,289739,0
+MGIC.US,D,20240314,000000,11.96,12.15,11.64,11.81,170882,0
+MGIC.US,D,20240315,000000,11.83,12,11.67,11.97,105412,0
+MGIC.US,D,20240318,000000,12.17,12.17,11.865,11.92,46990,0
+MGIC.US,D,20240319,000000,11.95,12.14,11.93,12.14,53076,0
+MGIC.US,D,20240320,000000,12.15,12.29,12.0732,12.25,40131,0
+MGIC.US,D,20240321,000000,12.49,12.5462,12.03,12.05,62011,0
+MGIC.US,D,20240322,000000,12,12.1084,11.91,12.04,113892,0
+MGIC.US,D,20240325,000000,12.04,12.1,11.76,11.9,91422,0
+MGIC.US,D,20240326,000000,12,12,11.9,11.96,35498,0
+MGIC.US,D,20240327,000000,12,12,11.78,11.84,28920,0
+MGIC.US,D,20240328,000000,11.83,11.83,11.35,11.45,119591,0
+MGIC.US,D,20240401,000000,11.85,12.02,11.74,11.88,92403,0
+MGIC.US,D,20240402,000000,11.81,11.9,11.7,11.86,75843,0
+MGIC.US,D,20240403,000000,11.82,11.92,11.67,11.72,118562,0
+MGIC.US,D,20240404,000000,11.75,11.75,11.42,11.45,32758,0
+MGIC.US,D,20240405,000000,11.44,11.46,11.33,11.33,34477,0
+MGIC.US,D,20240408,000000,11.6,11.66,11.54,11.56,35469,0
+MGIC.US,D,20240409,000000,12.27,12.27,12.04,12.24,156216,0
+MGIC.US,D,20240410,000000,12.03,12.06,11.8035,11.89,28825,0
+MGIC.US,D,20240411,000000,11.9,11.9,11.68,11.73,40596,0
+MGIC.US,D,20240412,000000,11.73,11.75,11.52,11.74,59450,0
+MGIC.US,D,20240415,000000,11.91,11.94,11.71,11.83,55205,0
+MGIC.US,D,20240416,000000,11.84,11.91,11.48,11.66,104736,0
+MGIC.US,D,20240417,000000,11.61,11.71,11.39,11.62,78174,0
+MGIC.US,D,20240418,000000,11.61,11.62,11.32,11.45,59289,0
+MGIC.US,D,20240419,000000,11.35,11.55,11.35,11.55,44444,0
+MGIC.US,D,20240422,000000,11.6,11.71,11.53,11.59,48530,0
+MGIC.US,D,20240423,000000,11.67,11.7899,11.6,11.75,53498,0
+MGIC.US,D,20240424,000000,11.82,11.82,11.55,11.61,29689,0
+MGIC.US,D,20240425,000000,11.61,11.69,11.5001,11.58,50690,0
+MGIC.US,D,20240426,000000,11.67,11.79,11.63,11.64,32019,0
+MGIC.US,D,20240429,000000,11.75,11.93,11.7,11.91,44903,0
+MGIC.US,D,20240430,000000,11.84,11.86,11.71,11.81,56562,0
+MGIC.US,D,20240501,000000,11.77,11.78,11.58,11.72,53923,0
+MGIC.US,D,20240502,000000,11.8,11.915,11.6,11.9,54332,0
+MGIC.US,D,20240503,000000,11.97,12.09,11.92,12.01,36447,0
+MGIC.US,D,20240506,000000,12.22,12.22,11.96,12.11,39941,0
+MGIC.US,D,20240507,000000,12.27,12.36,12.25,12.29,20577,0
+MGIC.US,D,20240508,000000,12.31,12.44,12.2,12.44,35184,0
+MGIC.US,D,20240509,000000,12.39,12.51,12.37,12.43,25852,0
+MGIC.US,D,20240510,000000,12.5,12.5,12.3558,12.4,22865,0
+MGIC.US,D,20240513,000000,12.43,12.5,12.4,12.41,62568,0
+MGIC.US,D,20240514,000000,12.45,12.4884,12.36,12.47,36570,0
+MGIC.US,D,20240515,000000,12.89,12.9897,12.78,12.87,107411,0
+MGIC.US,D,20240516,000000,12.89,12.89,11.63,11.71,102468,0
+MGIC.US,D,20240517,000000,11.87,11.88,11.48,11.88,42522,0
+MGIC.US,D,20240520,000000,11.47,11.53,11.42,11.46,65968,0
+MGIC.US,D,20240521,000000,11.29,11.325,10.8156,10.83,106901,0
+MGIC.US,D,20240522,000000,10.52,10.77,10.3601,10.57,76757,0
+MGIC.US,D,20240523,000000,10.57,10.59,10.36,10.44,35044,0
+MGIC.US,D,20240524,000000,10.46,10.7,10.41,10.64,53208,0
+MGIC.US,D,20240528,000000,10.58,11.06,10.5386,10.93,74988,0
+MGIC.US,D,20240529,000000,10.67,10.83,10.57,10.69,42862,0
+MGIC.US,D,20240530,000000,10.64,10.8,10.61,10.7,28758,0
+MGIC.US,D,20240531,000000,10.7,10.73,10.6,10.63,24344,0
+MGIC.US,D,20240603,000000,10.73,10.81,10.52,10.52,56185,0
+MGIC.US,D,20240604,000000,10.52,10.58,10.41,10.46,34880,0
+MGIC.US,D,20240605,000000,10.46,10.47,10.2689,10.45,37635,0
+MGIC.US,D,20240606,000000,10.29,10.395,10.2763,10.34,48350,0
+MGIC.US,D,20240607,000000,10.4,10.44,10.31,10.31,49750,0
+MGIC.US,D,20240610,000000,10.27,10.7,10.14,10.66,44515,0
+MGIC.US,D,20240611,000000,10.6,10.71,10.55,10.68,16018,0
+MGIC.US,D,20240612,000000,10.75,10.83,10.7278,10.75,36965,0
+MGIC.US,D,20240613,000000,10.77,10.84,10.6908,10.78,24771,0
+MGIC.US,D,20240614,000000,10.75,10.812,10.63,10.7,16489,0
+MGIC.US,D,20240617,000000,10.64,10.64,10.4012,10.61,36733,0
+MGIC.US,D,20240618,000000,10.45,10.45,10.14,10.15,69087,0
+MGIC.US,D,20240620,000000,10.02,10.31,10,10.29,71551,0
+MGIC.US,D,20240621,000000,10.29,10.29,9.92,10.1,112788,0
+MGIC.US,D,20240624,000000,10.1,10.29,10.1,10.23,30431,0
+MGIC.US,D,20240625,000000,9.9,10,9.51,9.71,81596,0
+MGIC.US,D,20240626,000000,9.71,10.0156,9.71,9.97,30542,0
+MGIC.US,D,20240627,000000,9.63,9.68,9.57,9.63,38212,0
+MGIC.US,D,20240628,000000,9.66,9.72,9.63,9.63,46737,0
+MGIC.US,D,20240701,000000,9.8,10.04,9.8,9.99,63456,0
+MGIC.US,D,20240702,000000,10.01,10.17,10.01,10.14,24533,0
+MGIC.US,D,20240703,000000,10.12,10.19,10.02,10.09,18263,0
+MGIC.US,D,20240705,000000,10.11,10.47,10.11,10.42,52980,0
+MGIC.US,D,20240708,000000,10.73,10.86,10.59,10.8,66384,0
+MGIC.US,D,20240709,000000,10.81,10.81,10.6,10.62,45047,0
+MGIC.US,D,20240710,000000,10.65,10.68,10.4519,10.52,50534,0
+MGIC.US,D,20240711,000000,10.8,10.96,10.75,10.9,47449,0
+MGIC.US,D,20240712,000000,10.96,11.055,10.9112,11.02,42666,0
+MGIC.US,D,20240715,000000,10.97,11.09,10.76,10.81,76148,0
+MGIC.US,D,20240716,000000,10.9,11.2,10.89,11.11,52752,0
+MGIC.US,D,20240717,000000,11.12,11.2,11.04,11.15,51939,0
+MGIC.US,D,20240718,000000,11.17,11.28,11.17,11.25,39720,0
+MGIC.US,D,20240719,000000,11.35,11.35,11.06,11.08,38159,0
+MGIC.US,D,20240722,000000,11.19,11.495,11.19,11.49,47838,0
+MGIC.US,D,20240723,000000,11.51,11.64,11.42,11.62,40667,0
+MGIC.US,D,20240724,000000,11.68,11.74,11.53,11.53,24660,0
+MGIC.US,D,20240725,000000,11.58,11.75,11.5,11.72,44915,0
+MGIC.US,D,20240726,000000,11.82,11.82,11.62,11.68,28019,0
+MGIC.US,D,20240729,000000,11.32,11.32,11.01,11.13,69460,0
+MGIC.US,D,20240730,000000,10.96,10.96,10.6,10.78,72747,0
+MGIC.US,D,20240731,000000,10.74,10.92,10.64,10.78,42987,0
+MGIC.US,D,20240801,000000,10.69,10.86,10.53,10.66,41350,0
+MGIC.US,D,20240802,000000,10.56,10.6899,10.48,10.57,49078,0
+MGIC.US,D,20240805,000000,9.92,9.9779,9.83,9.87,75029,0
+MGIC.US,D,20240806,000000,10,10.07,9.64,9.72,86410,0
+MGIC.US,D,20240807,000000,9.99,10.07,9.9,10.02,74299,0
+MGIC.US,D,20240808,000000,10.18,10.4399,10.18,10.33,45044,0
+MGIC.US,D,20240809,000000,10.3,10.36,10.26,10.31,31486,0
+MGIC.US,D,20240812,000000,10.25,10.28,10.0125,10.04,25398,0
+MGIC.US,D,20240813,000000,10.17,10.37,10.15,10.33,40525,0
+MGIC.US,D,20240814,000000,10.33,10.335,10.08,10.22,42187,0
+MGIC.US,D,20240815,000000,10.39,10.49,10.34,10.45,53450,0
+MGIC.US,D,20240816,000000,10.43,10.465,10.36,10.41,43303,0
+MGIC.US,D,20240819,000000,10.48,10.54,10.43,10.54,27741,0
+MGIC.US,D,20240820,000000,10.55,10.89,10.55,10.81,51009,0
+MGIC.US,D,20240821,000000,10.59,10.76,10.57,10.66,27929,0
+MGIC.US,D,20240822,000000,10.64,10.64,10.51,10.55,34281,0
+MGIC.US,D,20240823,000000,10.6,10.75,10.5736,10.72,36410,0
+MGIC.US,D,20240826,000000,10.73,10.7932,10.61,10.72,32912,0
+MGIC.US,D,20240827,000000,10.73,10.8,10.65,10.73,84899,0
+MGIC.US,D,20240828,000000,10.78,10.87,10.749,10.77,33497,0
+MGIC.US,D,20240829,000000,10.82,10.9,10.7686,10.8,42758,0
+MGIC.US,D,20240830,000000,10.78,10.9246,10.78,10.85,50247,0
+MGIC.US,D,20240903,000000,10.88,10.88,10.61,10.67,73019,0
+MGIC.US,D,20240904,000000,10.66,10.8,10.66,10.67,18577,0
+MGIC.US,D,20240905,000000,10.72,10.88,10.69,10.69,31385,0
+MGIC.US,D,20240906,000000,10.77,10.77,10.45,10.47,55312,0
+MGIC.US,D,20240909,000000,10.39,10.5299,10.24,10.24,32982,0
+MGIC.US,D,20240910,000000,10.31,10.78,10.31,10.72,410450,0
+MGIC.US,D,20240911,000000,10.68,10.7399,10.495,10.63,316905,0
+MGIC.US,D,20240912,000000,10.71,11.44,10.65,11.34,95206,0
+MGIC.US,D,20240913,000000,11.4,11.67,11.4,11.5,57974,0
+MGIC.US,D,20240916,000000,11.59,11.75,11.49,11.67,43072,0
+MGIC.US,D,20240917,000000,11.64,11.64,11.2,11.29,67101,0
+MGIC.US,D,20240918,000000,11.38,11.39,11.25,11.33,36972,0
+MGIC.US,D,20240919,000000,11.32,11.56,11.16,11.54,154149,0
+MGIC.US,D,20240920,000000,11.56,11.56,11.15,11.39,107137,0
+MGIC.US,D,20240923,000000,11.4,11.46,11.205,11.27,49628,0
+MGIC.US,D,20240924,000000,11.42,11.74,11.42,11.65,43255,0
+MGIC.US,D,20240925,000000,11.71,11.78,11.6101,11.77,40901,0
+MGIC.US,D,20240926,000000,11.91,12.1685,11.8915,11.91,44483,0
+MGIC.US,D,20240927,000000,11.9,11.9853,11.8229,11.88,15376,0
+MGIC.US,D,20240930,000000,11.9,11.98,11.78,11.82,27910,0
+MGIC.US,D,20241001,000000,11.91,11.9101,11.52,11.63,43292,0
+MGIC.US,D,20241002,000000,11.57,11.75,11.4786,11.65,16344,0
+MGIC.US,D,20241003,000000,11.64,11.6799,11.4392,11.44,19608,0
+MGIC.US,D,20241004,000000,11.56,11.57,11.32,11.48,24616,0
+MGIC.US,D,20241007,000000,11.35,11.4022,11.28,11.31,18894,0
+MGIC.US,D,20241008,000000,11.32,11.4,11.25,11.34,17525,0
+MGIC.US,D,20241009,000000,11.26,11.26,11.09,11.11,16778,0
+MGIC.US,D,20241010,000000,10.99,11.09,10.71,10.99,30069,0
+MGIC.US,D,20241011,000000,11,11.29,11,11.21,24878,0
+MGIC.US,D,20241014,000000,11.24,11.2967,11.08,11.12,18662,0
+MGIC.US,D,20241015,000000,11.02,11.28,11.02,11.24,19489,0
+MGIC.US,D,20241016,000000,11.13,11.2599,11.12,11.22,25210,0
+MGIC.US,D,20241017,000000,11.25,11.25,11.1,11.16,13665,0
+MGIC.US,D,20241018,000000,11.15,11.3101,11.15,11.19,15848,0
+MGIC.US,D,20241021,000000,11.35,11.54,11.3376,11.49,18959,0
+MGIC.US,D,20241022,000000,11.47,11.51,11.225,11.32,34421,0
+MGIC.US,D,20241023,000000,11.32,11.32,11.0101,11.15,11565,0
+MGIC.US,D,20241024,000000,11.16,11.19,11.01,11.06,12312,0
+MGIC.US,D,20241025,000000,11.01,11.2215,11.01,11.18,22912,0
+MGIC.US,D,20241028,000000,11.25,11.45,11.18,11.32,21462,0
+MGIC.US,D,20241029,000000,11.3,11.3,11.1301,11.2,49529,0
+MGIC.US,D,20241030,000000,11.71,11.73,11.37,11.55,49941,0
+MGIC.US,D,20241031,000000,11.46,11.51,11.21,11.21,30796,0
+MGIC.US,D,20241101,000000,11.23,11.3604,11.0901,11.17,23392,0
+MGIC.US,D,20241104,000000,11.18,11.1949,10.95,10.99,16504,0
+MGIC.US,D,20241105,000000,11.03,11.08,10.91,10.96,14180,0
+MGIC.US,D,20241106,000000,10.95,11.14,10.78,10.78,39610,0
+MGIC.US,D,20241107,000000,10.81,10.89,10.42,10.75,46404,0
+MGIC.US,D,20241108,000000,10.63,10.92,10.63,10.9,164250,0
+MGIC.US,D,20241111,000000,11.12,11.4148,11.12,11.4,27993,0
+MGIC.US,D,20241112,000000,11.23,11.35,11.13,11.13,12126,0
+MGIC.US,D,20241113,000000,11.35,11.51,11.24,11.24,35645,0
+MGIC.US,D,20241114,000000,11.5,11.64,11.48,11.58,25475,0
+MGIC.US,D,20241115,000000,11.5,11.51,11.27,11.42,36938,0
+MGIC.US,D,20241118,000000,10.93,11.36,10.7,11.01,52498,0
+MGIC.US,D,20241119,000000,11.18,11.18,10.7912,10.96,30520,0
+MGIC.US,D,20241120,000000,10.92,11.1699,10.92,10.92,30655,0
+MGIC.US,D,20241121,000000,10.96,11.12,10.83,10.99,18593,0
+MGIC.US,D,20241122,000000,11.08,11.08,10.9261,10.99,13256,0
+MGIC.US,D,20241125,000000,11.21,11.5,11.2,11.46,40171,0
+MGIC.US,D,20241126,000000,11.41,11.435,11.12,11.24,14030,0
+MGIC.US,D,20241127,000000,11.22,12.45,11.01,11.95,354323,0
+MGIC.US,D,20241129,000000,12.45,13.4,12.43,12.58,185578,0
+MGIC.US,D,20241202,000000,12.59,12.69,12,12.1,119991,0
+MGIC.US,D,20241203,000000,12.09,12.1548,11.8,12.01,45967,0
+MGIC.US,D,20241204,000000,12.12,12.12,11.77,11.91,74051,0
+MGIC.US,D,20241205,000000,11.96,12.1399,11.85,11.98,45701,0
+MGIC.US,D,20241206,000000,12.1,12.2,11.94,12.18,29432,0
+MGIC.US,D,20241209,000000,12.8,12.97,12.78,12.86,70152,0
+MGIC.US,D,20241210,000000,12.82,12.82,12.35,12.51,35906,0
+MGIC.US,D,20241211,000000,12.81,12.81,12.52,12.61,64939,0
+MGIC.US,D,20241212,000000,12.53,12.65,12.3,12.3,21396,0
+MGIC.US,D,20241213,000000,12.31,12.4838,12.2,12.26,23779,0
+MGIC.US,D,20241216,000000,12.5,12.64,12.29,12.51,37892,0
+MGIC.US,D,20241217,000000,12.57,12.65,12.48,12.48,38998,0
+MGIC.US,D,20241218,000000,12.52,12.6427,12.14,12.19,36542,0
+MGIC.US,D,20241219,000000,12.19,12.27,11.74,11.9,144065,0
+MGIC.US,D,20241220,000000,11.72,12.2962,11.7,12.04,70986,0
+MGIC.US,D,20241223,000000,11.82,11.94,11.8,11.84,22957,0
+MGIC.US,D,20241224,000000,11.85,11.91,11.8045,11.89,10861,0
+MGIC.US,D,20241226,000000,11.81,11.91,11.7799,11.83,22255,0
+MGIC.US,D,20241227,000000,11.772,11.8176,11.5861,11.68,17962,0
+MGIC.US,D,20241230,000000,11.68,11.82,11.51,11.74,33305,0
+MGIC.US,D,20241231,000000,12.11,12.2366,11.97,12.03,35254,0
+MGIC.US,D,20250102,000000,12.03,12.03,11.82,11.89,18658,0
+MGIC.US,D,20250103,000000,11.85,11.99,11.84,11.98,37334,0
+MGIC.US,D,20250106,000000,12.06,12.2,12.01,12.08,33596,0
+MGIC.US,D,20250107,000000,12.2,12.2,11.93,12.09,30463,0
+MGIC.US,D,20250108,000000,12.02,12.02,11.6449,11.71,29796,0
+MGIC.US,D,20250110,000000,11.69,11.71,11.36,11.45,52863,0
+MGIC.US,D,20250113,000000,11.63,11.85,11.57,11.85,28517,0
+MGIC.US,D,20250114,000000,12.26,12.2951,12.15,12.2,38828,0
+MGIC.US,D,20250115,000000,12.61,12.68,12.53,12.62,36588,0
+MGIC.US,D,20250116,000000,12.7,12.815,12,12.3,117028,0
+MGIC.US,D,20250117,000000,12.42,12.6,12.25,12.6,47173,0
+MGIC.US,D,20250121,000000,12.75,12.87,12.62,12.85,66197,0
+MGIC.US,D,20250122,000000,12.86,12.965,12.7201,12.74,58758,0
+MGIC.US,D,20250123,000000,12.81,13.03,12.81,12.99,36695,0
+MGIC.US,D,20250124,000000,13.01,13.01,12.81,12.85,28661,0
+MGIC.US,D,20250127,000000,12.77,12.77,12.4,12.45,38697,0
+MGIC.US,D,20250128,000000,12.39,12.625,12.39,12.47,40315,0
+MGIC.US,D,20250129,000000,12.83,12.89,12.71,12.82,48318,0
+MGIC.US,D,20250130,000000,13.11,13.19,12.8,12.8,38467,0
+MGIC.US,D,20250131,000000,12.76,12.96,12.5901,12.68,44745,0
+MGIC.US,D,20250203,000000,12.58,12.76,12.43,12.65,40257,0
+MGIC.US,D,20250204,000000,12.75,12.96,12.59,12.92,32444,0
+MGIC.US,D,20250205,000000,13.32,13.46,13.29,13.35,94835,0
+MGIC.US,D,20250206,000000,13.3,13.38,13.1501,13.16,28034,0
+MGIC.US,D,20250207,000000,13.05,13.16,12.94,12.95,54822,0
+MGIC.US,D,20250210,000000,13.08,13.16,13.03,13.05,28219,0
+MGIC.US,D,20250211,000000,12.98,13.35,12.98,13.09,33534,0
+MGIC.US,D,20250212,000000,12.96,12.96,12.8001,12.85,20049,0
+MGIC.US,D,20250213,000000,12.9,13.08,12.69,12.81,58982,0
+MGIC.US,D,20250214,000000,12.78,12.9284,12.75,12.79,32297,0
+MGIC.US,D,20250218,000000,13.13,13.215,13.04,13.2,47532,0
+MGIC.US,D,20250219,000000,13.16,13.38,13.16,13.3,37526,0
+MGIC.US,D,20250220,000000,13.13,13.13,12.77,12.77,22231,0
+MGIC.US,D,20250221,000000,12.82,12.8479,12.52,12.56,23076,0
+MGIC.US,D,20250224,000000,12.95,12.95,12.58,12.8,50435,0
+MGIC.US,D,20250225,000000,12.75,12.75,12.48,12.52,27355,0
+MGIC.US,D,20250226,000000,12.56,12.71,12.47,12.5,41474,0
+MGIC.US,D,20250227,000000,12.53,12.53,12.24,12.25,15601,0
+MGIC.US,D,20250228,000000,12.19,12.33,12.1381,12.3,14998,0
+MGIC.US,D,20250303,000000,12.51,12.69,12.278,12.36,38913,0
+MGIC.US,D,20250304,000000,12.34,12.34,11.89,12.09,44493,0
+MGIC.US,D,20250305,000000,12.15,12.15,11.9,12.12,28945,0
+MGIC.US,D,20250306,000000,12.08,12.08,11.81,11.84,25459,0
+MGIC.US,D,20250307,000000,11.83,11.92,11.65,11.9,32397,0
+MGIC.US,D,20250310,000000,12.02,12.87,12.0189,12.85,386434,0
+MGIC.US,D,20250311,000000,13.88,14.04,13.27,13.39,734952,0
+MGIC.US,D,20250312,000000,13.51,13.99,13.48,13.99,302771,0
+MGIC.US,D,20250313,000000,13.91,13.92,13.39,13.72,46532,0
+MGIC.US,D,20250314,000000,13.61,13.9699,13.61,13.88,85300,0
+MGIC.US,D,20250317,000000,13.895,14.24,13.7646,14.2,152312,0
+MGIC.US,D,20250318,000000,13.85,13.99,13.652,13.9,150427,0
+MGIC.US,D,20250319,000000,13.79,14.13,13.67,14.04,163137,0
+MGIC.US,D,20250320,000000,13.89,13.89,13.42,13.44,99937,0
+MGIC.US,D,20250321,000000,13.44,13.49,13.28,13.49,57385,0
+MGIC.US,D,20250324,000000,13.43,13.43,13.11,13.23,118282,0
+MGIC.US,D,20250325,000000,13.26,13.4712,13.26,13.4,76443,0
+MGIC.US,D,20250326,000000,13.32,13.33,13.07,13.18,31471,0
+MGIC.US,D,20250327,000000,13.13,13.23,13,13.17,30303,0
+MGIC.US,D,20250328,000000,13.1,13.1,12.8946,12.95,34460,0
+MGIC.US,D,20250331,000000,12.94,12.998,12.63,12.99,98792,0
+MGIC.US,D,20250401,000000,13.1,13.28,12.9616,13.28,54651,0
+MGIC.US,D,20250402,000000,13.07,13.44,13.05,13.42,48661,0
+MGIC.US,D,20250403,000000,13.08,13.21,12.98,13.06,41978,0
+MGIC.US,D,20250404,000000,12.73,12.84,12.285,12.65,109466,0
+MGIC.US,D,20250407,000000,12.1,12.85,11.9819,12.34,138542,0
+MGIC.US,D,20250408,000000,12.7,12.865,12.375,12.57,88529,0
+MGIC.US,D,20250409,000000,12.4,13.19,12.4,13.17,59663,0
+MGIC.US,D,20250410,000000,12.94,13.0129,12.595,12.83,44427,0
+MGIC.US,D,20250411,000000,12.84,13.1899,12.75,13.12,26366,0
+MGIC.US,D,20250414,000000,13.14,13.395,13.14,13.34,43834,0
+MGIC.US,D,20250415,000000,13.37,13.43,13.175,13.28,26670,0
+MGIC.US,D,20250416,000000,13.3,13.3,13.145,13.24,15803,0
+MGIC.US,D,20250417,000000,13.24,13.36,13.15,13.3,28672,0
+MGIC.US,D,20250421,000000,13.29,13.29,13.06,13.12,25275,0
+MGIC.US,D,20250422,000000,13.12,13.4392,13.0286,13.34,33243,0
+MGIC.US,D,20250423,000000,13.63,13.99,13.63,13.72,42630,0
+MGIC.US,D,20250424,000000,13.76,13.9,13.67,13.67,81734,0
+MGIC.US,D,20250425,000000,13.68,13.8999,13.68,13.88,46978,0
+MGIC.US,D,20250428,000000,13.84,13.84,13.5101,13.64,24046,0
+MGIC.US,D,20250429,000000,13.6,14.03,13.6,13.94,36476,0
+MGIC.US,D,20250430,000000,13.946,13.946,13.7502,13.84,13311,0
+MGIC.US,D,20250501,000000,13.9,14.05,13.82,13.87,10781,0
+MGIC.US,D,20250502,000000,14.07,14.245,14,14.23,36550,0
+MGIC.US,D,20250505,000000,13.88,13.88,13.64,13.7,21850,0
+MGIC.US,D,20250506,000000,13.75,14.04,13.73,13.84,25348,0
+MGIC.US,D,20250507,000000,14.04,14.05,13.85,13.9,23216,0
+MGIC.US,D,20250508,000000,14.45,14.48,14.335,14.41,39923,0
+MGIC.US,D,20250509,000000,14.45,14.46,14.31,14.31,27975,0
+MGIC.US,D,20250512,000000,14.41,14.5019,14.31,14.43,34069,0
+MGIC.US,D,20250513,000000,14.78,15.32,14.78,15.2,84204,0
+MGIC.US,D,20250514,000000,15.25,15.56,15.18,15.55,75649,0
+MGIC.US,D,20250515,000000,15.71,15.89,15.61,15.72,55085,0
+MGIC.US,D,20250516,000000,15.72,15.94,15.61,15.835,48727,0
+MGIC.US,D,20250519,000000,16.2,16.5,15.88,16.15,131105,0
+MGIC.US,D,20250520,000000,16.05,16.14,15.68,15.805,60152,0
+MGIC.US,D,20250521,000000,15.43,15.73,14.3501,15.38,115349,0
+MGIC.US,D,20250522,000000,15.32,15.3575,15.02,15.02,38198,0
+MGIC.US,D,20250523,000000,14.78,15.23,14.67,15.11,46277,0
+MGIC.US,D,20250527,000000,15.74,16.13,15.56,16.05,143873,0
+MGIC.US,D,20250528,000000,16.11,16.3605,15.9101,16.13,82438,0
+MGIC.US,D,20250529,000000,16.19,16.43,15.69,15.72,117747,0
+MGIC.US,D,20250530,000000,15.72,16.1752,15.61,15.83,42006,0
+MGIC.US,D,20250602,000000,15.6,16.045,15.58,15.95,77504,0
+MGIC.US,D,20250603,000000,16.05,16.29,15.9,16.13,90206,0
+MGIC.US,D,20250604,000000,16.17,16.39,16.17,16.33,29568,0
+MGIC.US,D,20250605,000000,16.38,16.44,16.13,16.16,28492,0
+MGIC.US,D,20250606,000000,16.21,16.385,16.1495,16.35,26959,0
+MGIC.US,D,20250609,000000,16.2,16.3,15.9,16.15,43198,0
+MGIC.US,D,20250610,000000,16.12,16.2898,16.0001,16.12,33414,0
+MGIC.US,D,20250611,000000,16.29,16.4382,16.065,16.07,29471,0
+MGIC.US,D,20250612,000000,16.05,16.05,15.7,15.79,38068,0
+MGIC.US,D,20250613,000000,15.14,15.6,15.02,15.23,50535,0
+MGIC.US,D,20250616,000000,16.19,16.57,16.075,16.39,139060,0
+MGIC.US,D,20250617,000000,16.49,16.58,16.32,16.45,39066,0
+MGIC.US,D,20250618,000000,16.64,17.07,16.64,16.78,80396,0
+MGIC.US,D,20250620,000000,16.97,17.01,16.7227,16.98,58304,0
+MGIC.US,D,20250623,000000,17.08,17.47,17.04,17.4,78163,0
+MGIC.US,D,20250624,000000,17.81,18.03,17.72,17.9,103210,0
+MGIC.US,D,20250625,000000,18.1,18.26,17.9704,18.07,67696,0
+MGIC.US,D,20250626,000000,18.04,18.246,18.0001,18.1,47373,0
+MGIC.US,D,20250627,000000,18.1,18.245,17.9301,18.21,39806,0
+MGIC.US,D,20250630,000000,18.93,19.38,18.89,19.12,107668,0
+MGIC.US,D,20250701,000000,19.31,19.9,19.2,19.67,184473,0
+MGIC.US,D,20250702,000000,19.94,20.44,19.66,20.33,103652,0
+MGIC.US,D,20250703,000000,20.33,20.83,20.33,20.7,52742,0
+MGIC.US,D,20250707,000000,20.82,21.26,20.79,20.98,149528,0
+MGIC.US,D,20250708,000000,20.83,21.98,20.17,20.4,125591,0
+MGIC.US,D,20250709,000000,21.17,21.74,21.135,21.67,202522,0
+MGIC.US,D,20250710,000000,21.73,22,21.33,21.57,104580,0
+MGIC.US,D,20250711,000000,21.33,21.59,21.26,21.47,68157,0
+MGIC.US,D,20250714,000000,20.8,20.88,20.5,20.73,135251,0
+MGIC.US,D,20250715,000000,20.91,21.05,20.7401,20.84,63935,0
+MGIC.US,D,20250716,000000,20.83,20.92,20.515,20.81,43567,0
+MGIC.US,D,20250717,000000,20.96,21.1,20.72,21.005,36485,0
+MGIC.US,D,20250718,000000,21.23,21.37,21.035,21.13,38593,0
+MGIC.US,D,20250721,000000,21.24,21.45,21.14,21.34,43699,0
+MGIC.US,D,20250722,000000,21.4,21.7899,21.21,21.44,73942,0
+MGIC.US,D,20250723,000000,21.63,21.75,21.44,21.68,37652,0
+MGIC.US,D,20250724,000000,21.68,21.68,21.33,21.46,25004,0
+MGIC.US,D,20250725,000000,21.54,21.54,21.2683,21.41,25430,0
+MGIC.US,D,20250728,000000,21.41,21.41,20.96,21.06,42418,0
+MGIC.US,D,20250729,000000,20.99,21.22,20.72,20.72,43489,0
+MGIC.US,D,20250730,000000,20.71,21.07,20.52,20.79,46457,0
+MGIC.US,D,20250731,000000,21.03,21.1168,20.7001,20.71,27124,0
+MGIC.US,D,20250801,000000,20.37,21.01,20.37,20.6,59921,0
+MGIC.US,D,20250804,000000,20.64,21,20.64,20.85,23887,0
+MGIC.US,D,20250805,000000,20.35,20.5,19.85,19.97,95571,0
+MGIC.US,D,20250806,000000,19.87,20.39,19.77,20.2,60779,0
+MGIC.US,D,20250807,000000,20.42,20.62,19.99,20.115,50988,0
+MGIC.US,D,20250808,000000,20.03,20.2,19.7001,19.96,21396,0
+MGIC.US,D,20250811,000000,19.74,19.87,19.38,19.52,32919,0
+MGIC.US,D,20250812,000000,19.61,19.61,18.5745,18.8,79274,0
+MGIC.US,D,20250813,000000,19.94,20.49,19.79,20.49,101657,0
+MGIC.US,D,20250814,000000,20.23,20.85,20,20,70417,0
+MGIC.US,D,20250815,000000,19.94,20.37,19.94,20.36,18665,0
+MGIC.US,D,20250818,000000,20.41,20.4243,19.93,20.17,39979,0
+MGIC.US,D,20250819,000000,20.3,20.557,20.2,20.28,30355,0
+MGIC.US,D,20250820,000000,20.17,20.17,19.58,19.75,50305,0
+MGIC.US,D,20250821,000000,19.75,19.9629,19.64,19.85,16496,0
+MGIC.US,D,20250822,000000,19.79,20.55,19.79,20.39,28517,0
+MGIC.US,D,20250825,000000,20.59,20.865,20.37,20.47,39455,0
+MGIC.US,D,20250826,000000,20.38,20.91,20.3634,20.51,46262,0
+MGIC.US,D,20250827,000000,20.53,20.53,20.27,20.315,32212,0
+MGIC.US,D,20250828,000000,20.28,20.6796,20.28,20.48,27608,0
+MGIC.US,D,20250829,000000,20.35,20.8499,20.19,20.3,24942,0
+MGIC.US,D,20250902,000000,19.56,19.62,19.1,19.3,67762,0
+MGIC.US,D,20250903,000000,19.33,19.48,19.11,19.48,73888,0
+MGIC.US,D,20250904,000000,19.52,19.63,19.33,19.57,42129,0
+MGIC.US,D,20250905,000000,19.7,19.96,18.72,19.64,49577,0
+MGIC.US,D,20250908,000000,20.16,20.85,19.75,20.11,40837,0
+MGIC.US,D,20250909,000000,20.11,20.25,19.79,20,70517,0
+MGIC.US,D,20250910,000000,20.61,20.8021,20.5,20.56,62592,0
+MGIC.US,D,20250911,000000,20.59,20.675,20.4,20.43,30176,0
+MGIC.US,D,20250912,000000,20.41,20.4862,20.3001,20.43,31880,0
+MGIC.US,D,20250915,000000,20.03,20.2051,19.785,19.93,56430,0
+MGIC.US,D,20250916,000000,19.91,20.205,19.87,20.17,25989,0
+MGIC.US,D,20250917,000000,19.67,19.68,19.23,19.39,47160,0
+MGIC.US,D,20250918,000000,19.55,19.965,19.55,19.81,51078,0
+MGIC.US,D,20250919,000000,19.85,19.98,19.69,19.9,115495,0
+MGIC.US,D,20250922,000000,19.69,19.8,19.6,19.8,16743,0
+MGIC.US,D,20250923,000000,19.73,19.94,19.57,19.57,16507,0
+MGIC.US,D,20250924,000000,19.64,19.64,19.4,19.49,18412,0
+MGIC.US,D,20250925,000000,19.26,19.3,19.03,19.11,17667,0
+MGIC.US,D,20250926,000000,19.08,19.48,19.0048,19.25,17159,0
+MGIC.US,D,20250929,000000,19.5,19.75,19.405,19.55,36129,0
+MGIC.US,D,20250930,000000,20.03,20.42,19.99,20.41,32406,0
+MGIC.US,D,20251001,000000,20.4,20.4,19.865,20.3,28403,0
+MGIC.US,D,20251002,000000,20.69,20.69,19.7,20.39,28678,0
+MGIC.US,D,20251003,000000,20.24,20.9799,19.8,20.68,42691,0
+MGIC.US,D,20251006,000000,20.75,20.98,20.3601,20.58,27674,0
+MGIC.US,D,20251007,000000,20.6,20.6,20.05,20.31,15351,0
+MGIC.US,D,20251008,000000,20.35,20.74,20.285,20.61,30457,0
+MGIC.US,D,20251009,000000,20.8,21.29,20.79,21.22,34377,0
+MGIC.US,D,20251010,000000,21.28,21.465,20.46,20.46,32283,0
+MGIC.US,D,20251013,000000,21.17,21.2372,20.92,21,32497,0
+MGIC.US,D,20251014,000000,20.1,20.99,20.0337,20.88,27000,0
+MGIC.US,D,20251015,000000,20.989,21,20.47,20.71,14443,0
+MGIC.US,D,20251016,000000,20.71,20.8284,20.43,20.51,15781,0
+MGIC.US,D,20251017,000000,20.38,20.62,20.23,20.62,24296,0
+MGIC.US,D,20251020,000000,20.45,20.49,20.16,20.28,33936,0
+MGIC.US,D,20251021,000000,20.05,20.05,19.74,19.78,35458,0
+MGIC.US,D,20251022,000000,19.69,19.87,19.38,19.69,23814,0
+MGIC.US,D,20251023,000000,20.03,20.48,20.03,20.19,17442,0
+MGIC.US,D,20251024,000000,20.18,20.52,20.18,20.24,16448,0
+MGIC.US,D,20251027,000000,20.71,20.98,20.61,20.88,30145,0
+MGIC.US,D,20251028,000000,20.89,20.91,20.523,20.63,16927,0
+MGIC.US,D,20251029,000000,21,21.09,20.64,20.81,22945,0
+MGIC.US,D,20251030,000000,20.8,20.9,20.43,20.46,38000,0
+MGIC.US,D,20251031,000000,20.55,20.99,20.425,20.68,7677,0
+MGIC.US,D,20251103,000000,21.15,21.7,21.03,21.55,52069,0
+MGIC.US,D,20251104,000000,21.43,21.455,20.9435,21.04,34205,0
+MGIC.US,D,20251105,000000,21.02,21.44,21.02,21.32,22684,0
+MGIC.US,D,20251106,000000,21.17,21.91,20.99,21.88,50225,0
+MGIC.US,D,20251107,000000,21.77,21.98,21.3001,21.95,28012,0
+MGIC.US,D,20251110,000000,22,22.6574,22,22.36,40449,0
+MGIC.US,D,20251111,000000,22.4,22.455,21.81,22.36,44770,0
+MGIC.US,D,20251112,000000,24.22,24.4744,23.92,24.17,57700,0
+MGIC.US,D,20251113,000000,24.61,24.94,23.51,23.9,60098,0
+MGIC.US,D,20251114,000000,23.83,24.5499,23.8,23.99,39982,0
+MGIC.US,D,20251117,000000,24.28,24.8999,23.801,24.12,39119,0
+MGIC.US,D,20251118,000000,24.35,24.35,22.73,23.06,38177,0
+MGIC.US,D,20251119,000000,22.93,23.28,22.38,22.64,56665,0
+MGIC.US,D,20251120,000000,22.97,23.06,21.76,21.845,35962,0
+MGIC.US,D,20251121,000000,21.84,22.235,21.48,22.22,38170,0
+MGIC.US,D,20251124,000000,22.88,23.43,22.48,23.32,52217,0
+MGIC.US,D,20251125,000000,23,23.165,22.38,22.71,40381,0
+MGIC.US,D,20251126,000000,22.72,22.95,22.46,22.67,29950,0
+MGIC.US,D,20251128,000000,22.86,23.21,22.75,23.08,16042,0
+MGIC.US,D,20251201,000000,24.19,24.805,23.895,24.48,74544,0
+MGIC.US,D,20251202,000000,25.08,25.648,24.5,24.91,53207,0
+MGIC.US,D,20251203,000000,24.82,25,24.15,24.58,33685,0
+MGIC.US,D,20251204,000000,25,25.26,24.91,25.23,51093,0
+MGIC.US,D,20251205,000000,25.07,25.47,24.87,25.15,26884,0
+MGIC.US,D,20251208,000000,25.77,25.995,25.34,25.63,51751,0
+MGIC.US,D,20251209,000000,25.83,25.83,24.82,25.32,52914,0
+MGIC.US,D,20251210,000000,25.95,26,25.42,25.95,33438,0
+MGIC.US,D,20251211,000000,26.59,27,26.52,26.79,50152,0
+MGIC.US,D,20251212,000000,26.71,26.9,26.43,26.74,26930,0
+MGIC.US,D,20251215,000000,26.91,26.95,26.56,26.73,21399,0
+MGIC.US,D,20251216,000000,26.86,27.44,26.81,27.24,89348,0
+MGIC.US,D,20251217,000000,27.21,27.25,26.61,26.81,32323,0
+MGIC.US,D,20251218,000000,26.99,27.055,24.52,24.65,147374,0
+MGIC.US,D,20251219,000000,25.12,26.36,25.12,26.29,70356,0
+MGIC.US,D,20251222,000000,26.41,26.5487,25.89,26.08,21381,0
+MGIC.US,D,20251223,000000,26.4,26.755,26.4,26.49,35067,0
+MGIC.US,D,20251224,000000,26.76,27.1699,26.76,27,18412,0
+MGIC.US,D,20251226,000000,26.75,26.77,26.25,26.25,28202,0
+MGIC.US,D,20251229,000000,26.41,26.9499,26.33,26.52,20209,0
+MGIC.US,D,20251230,000000,26.52,26.52,26.05,26.36,24216,0
+MGIC.US,D,20251231,000000,26.19,26.19,25.5656,25.75,18755,0
+MGIC.US,D,20260102,000000,26.05,26.356,25.69,26.05,25234,0
+MGIC.US,D,20260105,000000,27.22,27.305,26.87,27.2,56869,0
+MGIC.US,D,20260106,000000,27.19,27.25,26.61,27.14,34320,0
+MGIC.US,D,20260107,000000,27.29,27.31,27.03,27.17,17112,0
+MGIC.US,D,20260108,000000,26.91,27.1,26.77,26.885,17171,0
+MGIC.US,D,20260109,000000,26.98,27.45,26.93,27.365,19369,0
+MGIC.US,D,20260112,000000,27.49,28,27.34,27.68,33855,0
+MGIC.US,D,20260113,000000,27.67,27.9,27.4201,27.54,11156,0
+MGIC.US,D,20260114,000000,27.49,27.6399,27.265,27.49,16516,0
+MGIC.US,D,20260115,000000,27.55,27.55,27.3,27.45,39582,0
+MGIC.US,D,20260116,000000,27.45,27.5,27.21,27.35,15457,0
+MGIC.US,D,20260120,000000,26.23,26.315,25.7,25.91,25034,0
+MGIC.US,D,20260121,000000,25.18,25.95,24.81,25.42,68954,0
+MGIC.US,D,20260122,000000,26.12,26.84,26.12,26.65,13522,0
+MGIC.US,D,20260123,000000,26.68,26.97,26.6,26.97,13453,0
+MGIC.US,D,20260126,000000,26.94,27.35,26.87,27.26,11268,0
+MGIC.US,D,20260127,000000,26.95,26.97,26.51,26.95,10265,0
+MGIC.US,D,20260128,000000,26.62,26.62,26.2901,26.61,12853,0
+MGIC.US,D,20260129,000000,26.3,26.3,25.63,26.08,11097,0
+MGIC.US,D,20260130,000000,26.05,26.05,25.6,25.69,11259,0
+MGIC.US,D,20260202,000000,26.25,26.75,26.25,26.45,21225,0
+MGIC.US,D,20260203,000000,26.8411,27.11,26.59,27.11,12699,0
+MGIC.US,D,20260204,000000,22.69,22.83,20.49,21.89,134131,0
+MGIC.US,D,20260205,000000,21.98,22.19,21.39,21.63,31951,0
+MGIC.US,D,20260206,000000,21.76,22.275,21.59,21.85,18931,0
+MGIC.US,D,20260209,000000,22.23,22.59,22.0509,22.45,29519,0
+MGIC.US,D,20260210,000000,22.87,23.4,22.86,23.39,18601,0
+MGIC.US,D,20260211,000000,20.9,20.92,19.87,20.14,44664,0
+MGIC.US,D,20260212,000000,19.99,19.99,18.62,19.1,44218,0
+MGIC.US,D,20260213,000000,18.94,19.155,18.73,18.9,27924,0
+MGIC.US,D,20260217,000000,17.84,18.4899,17.06,17.35,125488,0
+MGIC.US,D,20260218,000000,17.93,18.0428,17.47,17.79,36942,0
diff --git a/daily/us/nasdaq stocks/2/mgyr.us.txt b/daily/us/nasdaq stocks/2/mgyr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3d48d1f4446fe15a76fdef65c7d0b6e9f563fb2b
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mgyr.us.txt	
@@ -0,0 +1,3493 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MGYR.US,D,20060124,000000,10.3312,10.5092,10.1837,10.4795,443726.83827074,0
+MGYR.US,D,20060125,000000,10.5775,10.5775,10.3412,10.4795,51967.151828103,0
+MGYR.US,D,20060126,000000,10.4795,10.5488,10.4301,10.4795,41706.379457654,0
+MGYR.US,D,20060127,000000,10.3708,10.4795,10.2136,10.3807,36780.238051582,0
+MGYR.US,D,20060130,000000,10.3807,10.4301,10.3312,10.3312,52952.986776979,0
+MGYR.US,D,20060131,000000,10.3807,10.4202,10.3312,10.3807,25823.820096696,0
+MGYR.US,D,20060201,000000,10.3807,10.3807,10.3312,10.3312,26279.831955098,0
+MGYR.US,D,20060202,000000,10.3509,10.3509,10.2817,10.2917,62062.101704587,0
+MGYR.US,D,20060203,000000,10.2817,10.3708,10.2718,10.3608,43390.893329271,0
+MGYR.US,D,20060206,000000,10.3807,10.3807,10.3412,10.3807,29072.525420528,0
+MGYR.US,D,20060207,000000,10.3509,10.3509,10.2521,10.2917,4479.2295625826,0
+MGYR.US,D,20060208,000000,10.3608,10.3608,10.3412,10.3412,1524.7580542607,0
+MGYR.US,D,20060209,000000,10.3312,10.4004,10.3312,10.4004,6654.133126717,0
+MGYR.US,D,20060210,000000,10.3312,10.3608,10.3312,10.3509,5372.0421367949,0
+MGYR.US,D,20060213,000000,10.3312,10.4004,10.3312,10.4004,13413.421981314,0
+MGYR.US,D,20060214,000000,10.4004,10.4004,10.2233,10.3312,6626.8330819789,0
+MGYR.US,D,20060215,000000,10.3807,10.4301,10.3807,10.4301,3963.5620508632,0
+MGYR.US,D,20060216,000000,10.3905,10.4301,10.3905,10.4004,4268.9181068226,0
+MGYR.US,D,20060217,000000,10.3312,10.4301,10.3312,10.3312,16308.237836319,0
+MGYR.US,D,20060221,000000,10.3807,10.4301,10.3312,10.4301,3963.5620508632,0
+MGYR.US,D,20060222,000000,10.3312,10.3807,10.3312,10.3807,1524.7580542607,0
+MGYR.US,D,20060223,000000,10.4301,10.4697,10.4301,10.4301,25072.563310013,0
+MGYR.US,D,20060224,000000,10.4301,10.4301,10.4301,10.4301,6982.7447763421,0
+MGYR.US,D,20060227,000000,10.4301,10.529,10.3905,10.3905,8400.3248771865,0
+MGYR.US,D,20060228,000000,10.4301,10.529,10.4103,10.4103,31177.662203664,0
+MGYR.US,D,20060301,000000,10.3905,10.4103,10.3905,10.3905,2557.1041904676,0
+MGYR.US,D,20060302,000000,10.529,10.529,10.4301,10.4301,3150.627385329,0
+MGYR.US,D,20060303,000000,10.529,10.529,10.4597,10.4597,3150.627385329,0
+MGYR.US,D,20060306,000000,10.4597,10.6754,10.4597,10.4795,27896.601271254,0
+MGYR.US,D,20060307,000000,10.529,10.5973,10.4499,10.4795,12906.854484508,0
+MGYR.US,D,20060308,000000,10.4795,10.6754,10.4795,10.5775,19102.953527285,0
+MGYR.US,D,20060309,000000,10.5775,10.6556,10.5775,10.6071,5969.6097827286,0
+MGYR.US,D,20060310,000000,10.6556,10.6655,10.6269,10.6655,2083.9034150074,0
+MGYR.US,D,20060313,000000,10.6952,11.6208,10.5775,10.8237,17622.684434819,0
+MGYR.US,D,20060314,000000,10.9712,11.0205,10.804,10.8237,8499.4139284582,0
+MGYR.US,D,20060315,000000,10.8237,10.9028,10.8237,10.9028,1830.11411022,0
+MGYR.US,D,20060316,000000,10.9712,11.1976,10.8237,10.9908,13821.911539617,0
+MGYR.US,D,20060317,000000,11.0107,12.1906,11.0107,11.5318,40475.855218904,0
+MGYR.US,D,20060320,000000,11.797,11.797,11.3845,11.3845,32110.9192886,0
+MGYR.US,D,20060321,000000,11.5022,11.788,11.5022,11.6604,2317.4704644333,0
+MGYR.US,D,20060322,000000,11.6604,12.1026,11.6604,11.965,7156.6561724514,0
+MGYR.US,D,20060323,000000,12.1026,12.1124,12.064,12.1124,9391.2153899024,0
+MGYR.US,D,20060324,000000,12.1124,12.152,12.0926,12.0926,2241.6370068275,0
+MGYR.US,D,20060327,000000,12.1026,12.1222,12.0046,12.1222,2287.137081391,0
+MGYR.US,D,20060328,000000,12.0541,12.152,12.0541,12.1222,3405.4278028844,0
+MGYR.US,D,20060329,000000,12.1222,12.1421,12.1222,12.1421,2468.1262668768,0
+MGYR.US,D,20060330,000000,11.9354,11.9552,11.9255,11.9552,13923.022816425,0
+MGYR.US,D,20060331,000000,11.9552,12.0541,11.8266,11.8266,1524.7580542607,0
+MGYR.US,D,20060403,000000,11.6604,11.7287,11.5517,11.6109,7274.9563663165,0
+MGYR.US,D,20060404,000000,11.4527,11.5121,10.9227,10.9325,15067.602469889,0
+MGYR.US,D,20060405,000000,11.7584,11.8068,11.1185,11.1185,1219.4019983013,0
+MGYR.US,D,20060406,000000,11.2371,11.2371,10.9227,11.2371,2542.9486117146,0
+MGYR.US,D,20060407,000000,11.3162,11.3944,11.3162,11.3944,1757.3139909184,0
+MGYR.US,D,20060410,000000,11.5912,11.5912,11.1382,11.1382,1118.2907214936,0
+MGYR.US,D,20060411,000000,11.1085,11.4626,10.8732,10.8732,11024.162510346,0
+MGYR.US,D,20060412,000000,10.9227,11.1976,10.8237,11.069,10816.884392891,0
+MGYR.US,D,20060417,000000,11.1382,11.1382,11.1382,11.1382,204.24477915163,0
+MGYR.US,D,20060418,000000,11.069,11.3647,11.069,11.3647,14113.112016824,0
+MGYR.US,D,20060420,000000,11.335,11.335,11.335,11.335,507.57860957483,0
+MGYR.US,D,20060421,000000,11.2173,11.3162,11.2173,11.3162,10264.816821521,0
+MGYR.US,D,20060424,000000,11.3162,11.3162,11.3162,11.3162,101.11127680773,0
+MGYR.US,D,20060426,000000,11.3845,11.4131,11.3845,11.4131,1524.7580542607,0
+MGYR.US,D,20060427,000000,11.4231,11.4231,11.3252,11.3252,914.04594234191,0
+MGYR.US,D,20060428,000000,11.2173,11.4726,11.2173,11.4726,4786.6078440782,0
+MGYR.US,D,20060501,000000,11.4131,11.4231,11.3647,11.4131,18304.174440504,0
+MGYR.US,D,20060502,000000,11.3845,11.5714,11.3845,11.5714,8163.7244894565,0
+MGYR.US,D,20060503,000000,11.6505,11.7485,11.6505,11.6604,3251.7386621368,0
+MGYR.US,D,20060504,000000,11.6012,11.6012,11.4626,11.4626,1174.9130365058,0
+MGYR.US,D,20060505,000000,11.7485,11.7485,11.433,11.4428,1634.969345981,0
+MGYR.US,D,20060508,000000,11.4626,11.4626,11.4131,11.4231,4331.6070984434,0
+MGYR.US,D,20060509,000000,11.4922,11.4922,11.4922,11.4922,1017.1794446858,0
+MGYR.US,D,20060510,000000,11.4626,11.4626,11.3845,11.3845,2946.3826061774,0
+MGYR.US,D,20060511,000000,11.433,11.433,11.433,11.433,101.11127680773,0
+MGYR.US,D,20060512,000000,11.7,11.7287,11.4131,11.4131,1726.9806078761,0
+MGYR.US,D,20060515,000000,11.4922,11.4922,11.4922,11.4922,101.11127680773,0
+MGYR.US,D,20060517,000000,11.4231,11.4231,11.4231,11.4231,101.11127680773,0
+MGYR.US,D,20060519,000000,11.345,11.345,11.2569,11.2569,204.24477915163,0
+MGYR.US,D,20060522,000000,11.1976,11.2569,11.1778,11.2569,2438.8039966025,0
+MGYR.US,D,20060523,000000,11.2371,11.2371,11.2371,11.2371,101.11127680773,0
+MGYR.US,D,20060526,000000,11.1778,11.1778,11.0107,11.0107,1832.1363357561,0
+MGYR.US,D,20060530,000000,11.0107,11.0294,11.0107,11.0205,15549.903260261,0
+MGYR.US,D,20060531,000000,11.0205,11.069,10.9809,11.069,1702.7139014423,0
+MGYR.US,D,20060601,000000,11.069,11.5616,11.0205,11.433,88719.078722178,0
+MGYR.US,D,20060602,000000,11.4131,11.4131,11.335,11.335,507.57860957483,0
+MGYR.US,D,20060605,000000,11.2668,11.4043,11.1876,11.4043,7927.1241017263,0
+MGYR.US,D,20060606,000000,11.4131,11.4131,11.3162,11.3944,5833.1095590382,0
+MGYR.US,D,20060607,000000,11.069,11.2866,10.5775,11.1876,33133.154297126,0
+MGYR.US,D,20060608,000000,11.2866,11.7089,11.2371,11.5417,18498.308091975,0
+MGYR.US,D,20060609,000000,11.5121,11.5517,11.5121,11.5517,406.46733276709,0
+MGYR.US,D,20060612,000000,11.5022,11.5121,11.5022,11.5121,812.93466553418,0
+MGYR.US,D,20060613,000000,11.5121,11.5121,11.0008,11.1085,13923.022816425,0
+MGYR.US,D,20060614,000000,11.5517,11.5517,11.2173,11.2173,2801.7934803423,0
+MGYR.US,D,20060615,000000,11.3548,11.4043,11.3548,11.4043,1311.4132601963,0
+MGYR.US,D,20060621,000000,11.2866,11.2866,11.2866,11.2866,121.33353216928,0
+MGYR.US,D,20060623,000000,11.2668,11.2668,11.2668,11.2668,665.31220139489,0
+MGYR.US,D,20060626,000000,11.1679,11.1679,11.1679,11.1679,101.11127680773,0
+MGYR.US,D,20060627,000000,11.0393,11.0393,10.9809,11.0393,7333.600906865,0
+MGYR.US,D,20060630,000000,10.9908,11.1679,10.9908,11.0205,7271.9230280122,0
+MGYR.US,D,20060705,000000,10.9712,11.0107,10.9712,11.0107,1754.2806526141,0
+MGYR.US,D,20060706,000000,10.9809,11.2866,10.8237,11.2866,4172.8623938552,0
+MGYR.US,D,20060710,000000,11.0493,11.0493,11.0205,11.0393,12093.919818973,0
+MGYR.US,D,20060711,000000,11.0987,11.0987,11.0987,11.0987,204.24477915163,0
+MGYR.US,D,20060712,000000,11.0294,11.0294,11.0205,11.0205,2643.0487757542,0
+MGYR.US,D,20060713,000000,10.9712,10.9712,10.9712,10.9712,204.24477915163,0
+MGYR.US,D,20060714,000000,11.0205,11.1185,10.9712,10.9712,3343.7499240318,0
+MGYR.US,D,20060717,000000,10.9712,11.0393,10.9712,11.0393,3559.1169436322,0
+MGYR.US,D,20060718,000000,11.069,11.069,11.0591,11.0591,507.57860957483,0
+MGYR.US,D,20060719,000000,11.1185,11.1185,10.9513,10.9513,3557.0947180961,0
+MGYR.US,D,20060720,000000,10.9513,11.0107,10.9513,11.0107,3627.8726118615,0
+MGYR.US,D,20060725,000000,10.9513,10.9513,10.9513,10.9513,305.35605595936,0
+MGYR.US,D,20060727,000000,10.9513,11.1085,10.9513,11.1085,6301.254770658,0
+MGYR.US,D,20060801,000000,10.9908,11.1679,10.9712,10.9712,16006.926231432,0
+MGYR.US,D,20060802,000000,10.9712,11.0205,10.9712,10.9712,6808.8333802329,0
+MGYR.US,D,20060803,000000,10.9227,11.0205,10.9227,11.0205,7621.768045767,0
+MGYR.US,D,20060804,000000,11.1679,11.1679,11.0294,11.1185,3189.049670516,0
+MGYR.US,D,20060809,000000,11.0888,11.0888,10.9227,10.9227,1367.0244624406,0
+MGYR.US,D,20060811,000000,10.9712,10.9712,10.9227,10.9227,5590.4424946996,0
+MGYR.US,D,20060814,000000,11.0205,11.0205,11.0205,11.0205,5081.8527723567,0
+MGYR.US,D,20060815,000000,11.069,11.069,11.069,11.069,2314.437126129,0
+MGYR.US,D,20060817,000000,11.069,11.2173,11.069,11.1382,9740.0492948891,0
+MGYR.US,D,20060818,000000,10.9227,11.0493,10.9227,11.0294,407.47844553517,0
+MGYR.US,D,20060821,000000,11.3162,11.7485,11.3162,11.7485,18416.407957761,0
+MGYR.US,D,20060822,000000,11.5121,11.5121,11.5121,11.5121,15244.547204301,0
+MGYR.US,D,20060823,000000,11.8068,11.8068,11.8068,11.8068,507.57860957483,0
+MGYR.US,D,20060824,000000,11.6109,11.797,11.6109,11.6604,1931.2253870277,0
+MGYR.US,D,20060825,000000,11.69,11.69,11.69,11.69,101.11127680773,0
+MGYR.US,D,20060828,000000,11.5121,11.8563,11.5121,11.8563,12147.508795681,0
+MGYR.US,D,20060829,000000,11.8068,11.8958,11.8068,11.8958,8322.4691940447,0
+MGYR.US,D,20060830,000000,11.9057,12.0441,11.9057,11.9452,3353.8610517126,0
+MGYR.US,D,20060831,000000,11.8068,11.9057,11.8068,11.8166,1439.8245817421,0
+MGYR.US,D,20060901,000000,11.8958,11.8958,11.7287,11.7287,1557.1136628391,0
+MGYR.US,D,20060905,000000,11.8068,11.8068,11.8068,11.8068,2539.9152734103,0
+MGYR.US,D,20060906,000000,11.797,11.9057,11.797,11.8068,6012.0765189878,0
+MGYR.US,D,20060907,000000,11.8563,12.0441,11.8563,11.9552,19192.942563644,0
+MGYR.US,D,20060908,000000,12.0046,12.2894,12.0046,12.2894,5645.0425841758,0
+MGYR.US,D,20060911,000000,12.2498,12.4961,12.2498,12.3488,6046.4543531025,0
+MGYR.US,D,20060912,000000,12.3389,12.3982,12.3389,12.3982,711.82338872644,0
+MGYR.US,D,20060913,000000,12.3587,12.4961,12.3587,12.4763,28012.879239582,0
+MGYR.US,D,20060914,000000,12.5456,13.2636,12.5456,13.1657,2438.8039966025,0
+MGYR.US,D,20060915,000000,13.0866,13.2636,13.0866,13.2052,2222.425864234,0
+MGYR.US,D,20060918,000000,12.7918,12.7918,12.6138,12.7127,2236.581442987,0
+MGYR.US,D,20060919,000000,12.594,13.0965,12.5456,12.7326,3329.5943452787,0
+MGYR.US,D,20060920,000000,12.5061,13.2438,12.5061,13.0668,6530.7773690116,0
+MGYR.US,D,20060921,000000,13.0668,13.2537,13.057,13.057,3406.4389156526,0
+MGYR.US,D,20060922,000000,13.1361,13.1361,13.0174,13.0371,802.82353785341,0
+MGYR.US,D,20060926,000000,13.0371,13.7453,12.8997,13.3812,6875.566822926,0
+MGYR.US,D,20060927,000000,12.7918,13.4506,12.2004,13.0174,17098.928020956,0
+MGYR.US,D,20060928,000000,12.782,13.1954,12.782,12.8313,10670.27304152,0
+MGYR.US,D,20060929,000000,12.8413,13.2349,12.8413,12.958,3860.4285485193,0
+MGYR.US,D,20061002,000000,12.8602,13.0866,12.8602,13.0766,2032.3366638354,0
+MGYR.US,D,20061004,000000,13.057,13.225,13.057,13.225,2968.6270870751,0
+MGYR.US,D,20061006,000000,13.0075,13.2735,12.8413,12.8512,28762.113800729,0
+MGYR.US,D,20061009,000000,13.1855,13.1855,12.7918,12.8798,28863.225077536,0
+MGYR.US,D,20061010,000000,12.7918,12.7918,12.4961,12.4961,40119.94352454,0
+MGYR.US,D,20061011,000000,12.4961,12.594,12.4675,12.5555,5145.5528767456,0
+MGYR.US,D,20061012,000000,12.6831,12.693,12.4476,12.5555,7243.6118705061,0
+MGYR.US,D,20061013,000000,12.5456,12.5456,12.3191,12.3884,15834.025948091,0
+MGYR.US,D,20061016,000000,12.3191,12.4476,11.8563,12.152,11266.829574685,0
+MGYR.US,D,20061017,000000,12.3488,12.4576,12.152,12.3685,58297.728869036,0
+MGYR.US,D,20061018,000000,12.4279,12.4863,12.3982,12.4378,4901.874699639,0
+MGYR.US,D,20061019,000000,12.5456,12.5742,12.2498,12.4863,8724.8920757393,0
+MGYR.US,D,20061020,000000,12.4081,12.6138,12.4081,12.4476,6565.1552031261,0
+MGYR.US,D,20061023,000000,12.4576,12.4576,12.4576,12.4576,1931.2253870277,0
+MGYR.US,D,20061024,000000,12.4378,12.4576,12.4378,12.4476,7520.6567689592,0
+MGYR.US,D,20061025,000000,12.3982,12.4476,12.3982,12.4476,5081.8527723567,0
+MGYR.US,D,20061026,000000,12.4961,12.7127,12.3982,12.6633,4573.2630500138,0
+MGYR.US,D,20061027,000000,12.3785,12.3884,12.064,12.2993,20021.043920698,0
+MGYR.US,D,20061030,000000,12.3884,12.4763,12.3884,12.4081,9956.4274272576,0
+MGYR.US,D,20061031,000000,12.4476,12.4961,12.0541,12.4961,6716.8221183378,0
+MGYR.US,D,20061102,000000,12.4961,12.4961,12.4476,12.4961,2744.1600525619,0
+MGYR.US,D,20061103,000000,12.5456,12.7424,12.5456,12.7326,2845.2713293696,0
+MGYR.US,D,20061107,000000,12.693,12.782,12.693,12.782,777.54571865148,0
+MGYR.US,D,20061108,000000,12.7918,13.2349,12.7918,13.1855,10019.116418878,0
+MGYR.US,D,20061109,000000,13.1954,13.2834,13.1459,13.2834,4064.6733276709,0
+MGYR.US,D,20061110,000000,13.2834,13.2933,13.2735,13.2834,3049.5161085213,0
+MGYR.US,D,20061113,000000,13.3912,13.3912,13.2834,13.3131,13379.0441472,0
+MGYR.US,D,20061114,000000,13.2438,13.2438,13.2349,13.2349,204.24477915163,0
+MGYR.US,D,20061116,000000,13.2438,13.2438,13.2438,13.2438,204.24477915163,0
+MGYR.US,D,20061117,000000,13.323,13.3812,13.3131,13.3812,507.57860957483,0
+MGYR.US,D,20061124,000000,13.4407,13.579,13.4407,13.5297,12861.354409944,0
+MGYR.US,D,20061127,000000,13.4802,13.5297,13.4802,13.5297,3150.627385329,0
+MGYR.US,D,20061201,000000,13.5297,13.5297,13.5297,13.5297,507.57860957483,0
+MGYR.US,D,20061204,000000,13.4703,13.4703,13.3031,13.3031,406.46733276709,0
+MGYR.US,D,20061205,000000,13.4902,13.6187,13.4902,13.5297,2383.1927943583,0
+MGYR.US,D,20061206,000000,13.3616,13.3616,13.3516,13.3516,507.57860957483,0
+MGYR.US,D,20061207,000000,13.3714,13.4307,13.3417,13.3516,3491.3723881711,0
+MGYR.US,D,20061211,000000,13.579,13.6671,13.5297,13.579,2337.6927197948,0
+MGYR.US,D,20061212,000000,13.589,13.589,13.589,13.589,366.022822044,0
+MGYR.US,D,20061213,000000,13.579,13.579,13.5593,13.5693,21545.80197496,0
+MGYR.US,D,20061214,000000,13.5395,13.6088,13.5395,13.6088,1118.2907214936,0
+MGYR.US,D,20061215,000000,13.6088,13.6187,13.579,13.579,558.13424797869,0
+MGYR.US,D,20061218,000000,13.6375,13.8244,13.6088,13.6088,8257.7579768877,0
+MGYR.US,D,20061219,000000,13.5297,13.5297,13.5297,13.5297,2204.2258344086,0
+MGYR.US,D,20061221,000000,13.589,13.6187,13.589,13.6187,1109.1907065809,0
+MGYR.US,D,20061228,000000,13.589,13.589,13.5395,13.5395,305.35605595936,0
+MGYR.US,D,20070103,000000,13.5297,13.5297,13.5297,13.5297,4268.9181068226,0
+MGYR.US,D,20070104,000000,13.677,13.677,13.5395,13.6088,1398.368958251,0
+MGYR.US,D,20070108,000000,13.5297,13.6375,13.5297,13.6375,812.93466553418,0
+MGYR.US,D,20070109,000000,13.5297,13.5297,13.5297,13.5297,101.11127680773,0
+MGYR.US,D,20070110,000000,13.5297,13.5297,13.4902,13.4902,204.24477915163,0
+MGYR.US,D,20070116,000000,13.6375,13.6375,13.5395,13.5395,563.18981181908,0
+MGYR.US,D,20070117,000000,13.4703,13.4902,13.4703,13.4802,1524.7580542607,0
+MGYR.US,D,20070118,000000,13.4307,13.4307,13.3812,13.3812,914.04594234191,0
+MGYR.US,D,20070119,000000,13.3812,13.4307,13.3812,13.4307,1219.4019983013,0
+MGYR.US,D,20070122,000000,13.5198,13.5198,13.5198,13.5198,101.11127680773,0
+MGYR.US,D,20070123,000000,13.5395,13.5693,13.5395,13.5395,883.7125592996,0
+MGYR.US,D,20070124,000000,13.579,13.579,13.4802,13.5593,4352.840466573,0
+MGYR.US,D,20070125,000000,13.5297,13.5297,13.5297,13.5297,365.01170927592,0
+MGYR.US,D,20070126,000000,13.5297,13.5297,13.5297,13.5297,6524.7106924031,0
+MGYR.US,D,20070129,000000,13.5693,13.579,13.5395,13.5395,762.37902713032,0
+MGYR.US,D,20070130,000000,13.5395,13.579,13.5297,13.5693,7013.0781593845,0
+MGYR.US,D,20070131,000000,13.579,13.579,13.5494,13.5494,4192.0735364486,0
+MGYR.US,D,20070201,000000,13.5593,13.7066,13.5297,13.7066,15397.225232282,0
+MGYR.US,D,20070202,000000,13.7265,13.7265,13.7265,13.7265,1118.2907214936,0
+MGYR.US,D,20070205,000000,13.7265,13.864,13.7265,13.8244,13914.933914281,0
+MGYR.US,D,20070206,000000,13.7749,13.9628,13.7749,13.9628,15397.225232282,0
+MGYR.US,D,20070208,000000,13.9727,14.1192,13.9727,14.0212,12399.275874931,0
+MGYR.US,D,20070209,000000,13.9727,14.2477,13.9727,14.2477,5182.9640491644,0
+MGYR.US,D,20070212,000000,14.2675,14.5127,14.2675,14.5127,7539.8679115528,0
+MGYR.US,D,20070213,000000,14.5918,14.6808,14.582,14.6412,5050.5082765463,0
+MGYR.US,D,20070214,000000,14.7402,14.7402,14.5721,14.5721,6829.0556355944,0
+MGYR.US,D,20070215,000000,14.5127,14.6611,14.4346,14.4544,4527.7629754503,0
+MGYR.US,D,20070216,000000,14.4247,14.5325,14.4247,14.5325,3009.0715977982,0
+MGYR.US,D,20070220,000000,14.5028,14.5028,14.5028,14.5028,610.71211191872,0
+MGYR.US,D,20070221,000000,14.5425,14.5621,14.4247,14.4544,2185.0146918152,0
+MGYR.US,D,20070222,000000,14.4544,14.4544,14.307,14.4148,3343.7499240318,0
+MGYR.US,D,20070223,000000,14.5621,14.5621,14.4742,14.5127,3353.8610517126,0
+MGYR.US,D,20070226,000000,14.5127,14.5127,14.4642,14.4642,3054.5716723616,0
+MGYR.US,D,20070227,000000,14.5127,14.5127,14.3663,14.3663,3353.8610517126,0
+MGYR.US,D,20070228,000000,14.3861,14.3861,14.3762,14.3762,914.04594234191,0
+MGYR.US,D,20070301,000000,14.2675,14.4642,14.2279,14.317,7775.4571865148,0
+MGYR.US,D,20070302,000000,14.3268,14.3268,14.317,14.317,711.82338872644,0
+MGYR.US,D,20070305,000000,14.3268,14.3268,14.208,14.208,1631.9360076769,0
+MGYR.US,D,20070306,000000,14.1685,14.2675,14.1685,14.2675,1956.5032062296,0
+MGYR.US,D,20070307,000000,14.4642,14.4642,13.8244,14.0212,7595.479113797,0
+MGYR.US,D,20070308,000000,14.0707,14.0707,13.9727,13.9727,3557.0947180961,0
+MGYR.US,D,20070309,000000,13.9727,14.0024,13.9727,13.9727,870.56809331459,0
+MGYR.US,D,20070312,000000,14.0024,14.0024,13.9035,13.953,1219.4019983013,0
+MGYR.US,D,20070313,000000,13.9233,13.9233,13.9233,13.9233,406.46733276709,0
+MGYR.US,D,20070314,000000,13.8738,13.9134,13.7848,13.8046,9552.9934327948,0
+MGYR.US,D,20070315,000000,13.8046,13.8046,13.7265,13.7749,4064.6733276709,0
+MGYR.US,D,20070316,000000,13.6968,13.7651,13.6671,13.6671,3605.6281309638,0
+MGYR.US,D,20070319,000000,13.9628,14.0212,13.9134,14.0212,1931.2253870277,0
+MGYR.US,D,20070320,000000,14.0508,14.0508,13.9727,13.9727,812.93466553418,0
+MGYR.US,D,20070321,000000,13.9826,14.0112,13.9826,14.0112,406.46733276709,0
+MGYR.US,D,20070323,000000,14.0311,14.0311,13.9035,13.9035,3647.083754455,0
+MGYR.US,D,20070326,000000,13.8738,13.8738,13.8738,13.8738,121.33353216928,0
+MGYR.US,D,20070327,000000,13.9331,13.9926,13.9331,13.9926,914.04594234191,0
+MGYR.US,D,20070328,000000,13.9926,14.0024,13.9926,14.0024,366.022822044,0
+MGYR.US,D,20070329,000000,14.1389,14.1685,14.1389,14.1685,507.57860957483,0
+MGYR.US,D,20070330,000000,14.0311,14.0311,13.9727,14.0212,7937.2352294071,0
+MGYR.US,D,20070402,000000,13.9826,13.9826,13.7947,13.864,1219.4019983013,0
+MGYR.US,D,20070403,000000,13.8244,14.041,13.6572,14.041,2428.6928689218,0
+MGYR.US,D,20070405,000000,14.1587,14.2675,14.0607,14.2675,1511.6135882757,0
+MGYR.US,D,20070409,000000,14.0311,14.0311,13.9826,14.0212,2952.4492827858,0
+MGYR.US,D,20070410,000000,13.9233,14.0212,13.9233,14.0212,3760.3283844797,0
+MGYR.US,D,20070411,000000,14.0212,14.0212,14.0212,14.0212,101.11127680773,0
+MGYR.US,D,20070412,000000,14.0806,14.0806,14.0212,14.0212,1676.4249694723,0
+MGYR.US,D,20070413,000000,14.0212,14.0212,14.0112,14.0212,20224.277587083,0
+MGYR.US,D,20070416,000000,14.1192,14.1192,14.0212,14.0212,2664.2821438838,0
+MGYR.US,D,20070417,000000,14.1685,14.1685,14.0212,14.0607,4268.9181068226,0
+MGYR.US,D,20070418,000000,14.0311,14.1192,14.0212,14.1192,3688.5393779461,0
+MGYR.US,D,20070419,000000,14.0806,14.2675,14.0806,14.2675,1981.7810254316,0
+MGYR.US,D,20070420,000000,14.2279,14.3663,14.2279,14.2872,14851.22433752,0
+MGYR.US,D,20070423,000000,14.2872,14.2872,14.2675,14.2675,5190.041838541,0
+MGYR.US,D,20070424,000000,14.2675,14.4642,14.2575,14.4642,6180.9323512568,0
+MGYR.US,D,20070425,000000,14.4642,14.7502,14.4642,14.7502,4749.1966716593,0
+MGYR.US,D,20070426,000000,14.5325,14.5325,14.307,14.4642,2147.6035193962,0
+MGYR.US,D,20070427,000000,14.484,14.9558,14.484,14.5621,6482.2439561439,0
+MGYR.US,D,20070430,000000,14.946,14.946,14.7303,14.7599,2337.6927197948,0
+MGYR.US,D,20070501,000000,14.7303,14.7402,14.7303,14.7402,950.44600199271,0
+MGYR.US,D,20070502,000000,14.5721,14.5721,14.4247,14.5621,5437.76446672,0
+MGYR.US,D,20070503,000000,14.7007,14.7007,14.5226,14.5226,43115.870656354,0
+MGYR.US,D,20070504,000000,14.5226,14.6116,14.5226,14.5918,2744.1600525619,0
+MGYR.US,D,20070507,000000,14.5918,14.5918,14.5918,14.5918,259.85598139588,0
+MGYR.US,D,20070508,000000,14.5918,14.7599,14.5918,14.7599,3862.4507740555,0
+MGYR.US,D,20070510,000000,14.7502,14.7599,14.5425,14.5425,3911.9952996912,0
+MGYR.US,D,20070511,000000,14.6017,14.6017,14.5621,14.5621,5182.9640491644,0
+MGYR.US,D,20070514,000000,14.5226,14.5226,14.5226,14.5226,204.24477915163,0
+MGYR.US,D,20070515,000000,14.2675,14.5127,14.2675,14.4544,57523.216488689,0
+MGYR.US,D,20070516,000000,14.4148,14.4148,14.4049,14.4049,204.24477915163,0
+MGYR.US,D,20070517,000000,14.3762,14.3762,14.3663,14.3663,2337.6927197948,0
+MGYR.US,D,20070518,000000,14.4346,14.4544,14.3861,14.4049,4471.140660438,0
+MGYR.US,D,20070521,000000,14.2675,14.5028,14.2675,14.3268,22978.548767326,0
+MGYR.US,D,20070522,000000,14.4049,14.4049,14.3861,14.3861,5589.4313819315,0
+MGYR.US,D,20070523,000000,14.3268,14.3268,14.317,14.317,2236.581442987,0
+MGYR.US,D,20070524,000000,14.3268,14.3268,14.3268,14.3268,507.57860957483,0
+MGYR.US,D,20070525,000000,14.2774,14.4642,14.2774,14.4544,10546.917283814,0
+MGYR.US,D,20070529,000000,14.4247,14.4247,14.3663,14.3663,1118.2907214936,0
+MGYR.US,D,20070530,000000,14.3565,14.3565,14.2675,14.2774,3658.2059949039,0
+MGYR.US,D,20070531,000000,14.2774,14.3565,14.2774,14.3565,1524.7580542607,0
+MGYR.US,D,20070601,000000,14.3762,14.4148,14.3663,14.3663,3455.9834412884,0
+MGYR.US,D,20070604,000000,14.2675,14.4049,14.2675,14.3663,12629.809586054,0
+MGYR.US,D,20070606,000000,14.4742,14.5621,14.4742,14.5621,1067.7350830896,0
+MGYR.US,D,20070607,000000,14.5721,14.582,14.5721,14.582,2946.3826061774,0
+MGYR.US,D,20070608,000000,14.7106,14.7106,14.6412,14.6808,507.57860957483,0
+MGYR.US,D,20070611,000000,14.7402,14.7402,14.7402,14.7402,305.35605595936,0
+MGYR.US,D,20070612,000000,14.7599,14.7599,14.7502,14.7502,3201.1830237328,0
+MGYR.US,D,20070614,000000,14.6611,14.6611,14.3762,14.3951,7013.0781593845,0
+MGYR.US,D,20070615,000000,14.3861,14.4742,14.3861,14.4148,3776.5061887688,0
+MGYR.US,D,20070618,000000,14.4148,14.4148,14.4148,14.4148,1320.513275109,0
+MGYR.US,D,20070619,000000,14.3861,14.4346,14.3861,14.4148,406.46733276709,0
+MGYR.US,D,20070620,000000,14.4148,14.4148,14.2675,14.2675,12382.086957875,0
+MGYR.US,D,20070621,000000,14.1983,14.307,14.1983,14.2675,2463.0707030365,0
+MGYR.US,D,20070622,000000,14.2279,14.2279,14.0212,14.0212,10214.261183117,0
+MGYR.US,D,20070625,000000,14.0607,14.0707,14.0212,14.0212,6176.8879001845,0
+MGYR.US,D,20070626,000000,14.0212,14.0212,14.0212,14.0212,1017.1794446858,0
+MGYR.US,D,20070627,000000,13.9727,14.041,13.8936,13.8936,3862.4507740555,0
+MGYR.US,D,20070628,000000,13.9035,13.953,13.8244,13.8442,2236.581442987,0
+MGYR.US,D,20070629,000000,13.8837,13.953,13.8837,13.953,1204.2353067801,0
+MGYR.US,D,20070702,000000,13.9233,13.9233,13.8738,13.8837,4018.1621403394,0
+MGYR.US,D,20070703,000000,13.8442,13.8442,13.8442,13.8442,1017.1794446858,0
+MGYR.US,D,20070705,000000,13.8244,13.8342,13.7354,13.7848,3515.6390946049,0
+MGYR.US,D,20070706,000000,13.8244,13.8837,13.7749,13.8837,3557.0947180961,0
+MGYR.US,D,20070709,000000,13.8738,13.9431,13.7848,13.7947,8078.7910169379,0
+MGYR.US,D,20070710,000000,13.7749,13.7848,13.7651,13.7749,2438.8039966025,0
+MGYR.US,D,20070711,000000,13.7166,13.7265,13.5395,13.5395,3862.4507740555,0
+MGYR.US,D,20070712,000000,13.5395,13.579,13.5395,13.5593,2134.4590534112,0
+MGYR.US,D,20070713,000000,13.5395,13.579,13.3912,13.4011,8372.0137196804,0
+MGYR.US,D,20070716,000000,13.4407,13.4407,13.4011,13.4208,8045.4242955914,0
+MGYR.US,D,20070717,000000,13.4307,13.4307,13.3328,13.3714,7009.0337083122,0
+MGYR.US,D,20070718,000000,13.3131,13.3131,13.2349,13.2834,6336.6437175407,0
+MGYR.US,D,20070719,000000,13.2834,13.2834,13.2349,13.2349,4064.6733276709,0
+MGYR.US,D,20070720,000000,13.2735,13.2735,12.6831,12.6831,2032.3366638354,0
+MGYR.US,D,20070723,000000,12.604,12.604,12.064,12.2302,6451.9105731015,0
+MGYR.US,D,20070724,000000,12.1026,12.1026,11.8661,11.965,3333.638796351,0
+MGYR.US,D,20070725,000000,11.9947,12.1222,11.9947,12.0145,3546.9835904153,0
+MGYR.US,D,20070726,000000,11.8563,12.2795,11.3064,12.0046,11671.274681917,0
+MGYR.US,D,20070727,000000,12.5357,12.5357,12.0145,12.2993,5995.8987146987,0
+MGYR.US,D,20070730,000000,12.2498,12.3093,12.2202,12.2202,15595.403334825,0
+MGYR.US,D,20070731,000000,12.2795,12.2795,12.1124,12.2598,5904.8985655717,0
+MGYR.US,D,20070801,000000,12.0541,12.1026,11.8166,11.8166,15330.491789589,0
+MGYR.US,D,20070802,000000,11.8266,11.9255,11.6407,11.6803,5284.0753259722,0
+MGYR.US,D,20070803,000000,11.8068,11.8068,11.5714,11.6803,4842.2190463224,0
+MGYR.US,D,20070806,000000,11.6109,11.7089,11.4131,11.5318,16247.571070234,0
+MGYR.US,D,20070807,000000,11.5121,11.5121,11.3252,11.3252,3913.0064124593,0
+MGYR.US,D,20070808,000000,11.3162,11.6109,11.2173,11.6109,10673.306379825,0
+MGYR.US,D,20070809,000000,11.4824,11.6308,11.4824,11.5813,5690.5426587393,0
+MGYR.US,D,20070810,000000,11.7,11.7,11.3746,11.3746,4675.3854395896,0
+MGYR.US,D,20070813,000000,11.3647,11.4922,11.3162,11.3647,4289.1403621841,0
+MGYR.US,D,20070814,000000,11.3162,11.3647,11.2173,11.2173,9858.3494887541,0
+MGYR.US,D,20070815,000000,11.1778,11.1778,10.6358,10.6457,34118.989246001,0
+MGYR.US,D,20070816,000000,10.6852,10.8336,10.5775,10.8336,10365.928098328,0
+MGYR.US,D,20070817,000000,10.9227,11.0789,10.9227,10.9227,13415.44420685,0
+MGYR.US,D,20070820,000000,10.9227,11.0205,10.8732,10.8732,711.82338872644,0
+MGYR.US,D,20070821,000000,10.8336,11.0205,10.8336,10.9612,4064.6733276709,0
+MGYR.US,D,20070822,000000,10.9612,11.069,10.9612,11.0393,5995.8987146987,0
+MGYR.US,D,20070823,000000,11.0107,11.0591,10.9809,10.9809,2744.1600525619,0
+MGYR.US,D,20070824,000000,10.9612,10.9612,10.8436,10.9127,5132.4084107606,0
+MGYR.US,D,20070827,000000,10.9127,10.9227,10.8336,10.9227,10696.561973491,0
+MGYR.US,D,20070828,000000,10.9028,10.9028,10.8534,10.8732,3607.6503564999,0
+MGYR.US,D,20070829,000000,10.8732,10.9712,10.7743,10.8237,13675.300188247,0
+MGYR.US,D,20070830,000000,10.8632,11.0493,10.8632,10.9227,11789.574875781,0
+MGYR.US,D,20070831,000000,10.9028,10.9028,10.7545,10.7743,2388.2483581987,0
+MGYR.US,D,20070904,000000,10.8138,10.8138,10.7248,10.7743,7723.8904353428,0
+MGYR.US,D,20070905,000000,10.7347,10.7743,10.7248,10.7248,3370.0388560017,0
+MGYR.US,D,20070906,000000,10.7347,10.9127,10.7248,10.9127,17836.029228884,0
+MGYR.US,D,20070907,000000,10.8336,10.9712,10.6655,10.8138,10163.705544714,0
+MGYR.US,D,20070910,000000,10.8336,10.8732,10.7248,10.8732,3760.3283844797,0
+MGYR.US,D,20070911,000000,10.9325,11.069,10.804,11.069,4064.6733276709,0
+MGYR.US,D,20070912,000000,10.9612,10.9712,10.8732,10.9612,1726.9806078761,0
+MGYR.US,D,20070913,000000,10.9908,10.9908,10.8831,10.9809,4357.8960304134,0
+MGYR.US,D,20070914,000000,10.9809,11.0294,10.9612,10.9612,1635.9804587492,0
+MGYR.US,D,20070917,000000,10.9227,10.9227,10.7941,10.8237,3198.1496854287,0
+MGYR.US,D,20070918,000000,10.9612,11.1778,10.9227,11.1778,5284.0753259722,0
+MGYR.US,D,20070919,000000,11.1778,11.1778,11.069,11.1185,2032.3366638354,0
+MGYR.US,D,20070920,000000,11.1185,11.1185,11.0205,11.0205,1118.2907214936,0
+MGYR.US,D,20070921,000000,10.9809,10.9809,10.9227,10.9414,1300.2910197475,0
+MGYR.US,D,20070924,000000,10.9513,10.9513,10.8237,10.8237,1118.2907214936,0
+MGYR.US,D,20070925,000000,10.8336,10.8336,10.8237,10.8237,2032.3366638354,0
+MGYR.US,D,20070926,000000,10.8336,10.9227,10.8237,10.9227,3355.8832772487,0
+MGYR.US,D,20070927,000000,10.9227,10.9227,10.5873,10.5873,2133.4479406432,0
+MGYR.US,D,20070928,000000,10.5873,10.6171,10.5775,10.5873,1524.7580542607,0
+MGYR.US,D,20071001,000000,10.5873,10.6269,10.2233,10.3016,4675.3854395896,0
+MGYR.US,D,20071002,000000,10.2136,10.2817,10.0859,10.2036,15325.436225749,0
+MGYR.US,D,20071003,000000,10.2332,10.5873,10.2332,10.529,19787.476871273,0
+MGYR.US,D,20071004,000000,10.4597,10.5191,10.2817,10.5191,1706.7583525146,0
+MGYR.US,D,20071005,000000,10.4202,10.4993,10.3708,10.4697,7335.6231324012,0
+MGYR.US,D,20071008,000000,10.4597,10.4597,10.4301,10.4301,610.71211191872,0
+MGYR.US,D,20071009,000000,10.2233,10.4993,10.2233,10.4795,2744.1600525619,0
+MGYR.US,D,20071010,000000,10.4697,10.5775,10.3905,10.5488,7641.9903011286,0
+MGYR.US,D,20071011,000000,10.5488,10.5873,10.3312,10.3312,10478.161615586,0
+MGYR.US,D,20071012,000000,10.3807,10.6269,10.3312,10.6269,10964.506857031,0
+MGYR.US,D,20071015,000000,10.5388,10.5388,10.4301,10.4301,4471.140660438,0
+MGYR.US,D,20071016,000000,10.3807,10.3807,10.3807,10.3807,1168.8463598974,0
+MGYR.US,D,20071017,000000,10.3312,10.4004,10.3312,10.3905,3760.3283844797,0
+MGYR.US,D,20071018,000000,10.3312,10.3312,10.2332,10.3312,1423.6467774529,0
+MGYR.US,D,20071019,000000,10.3312,10.3312,10.2621,10.2621,3625.8503863253,0
+MGYR.US,D,20071022,000000,10.4004,10.4004,10.2332,10.2332,2794.7156909657,0
+MGYR.US,D,20071023,000000,10.1651,10.1651,10.0859,10.0859,1524.7580542607,0
+MGYR.US,D,20071024,000000,10.0859,10.3509,10.0365,10.2332,12401.298100468,0
+MGYR.US,D,20071025,000000,10.2332,10.3509,10.2332,10.3509,15854.248203452,0
+MGYR.US,D,20071026,000000,10.2332,10.3509,10.1837,10.3509,6910.9557698087,0
+MGYR.US,D,20071029,000000,10.3312,10.3312,10.2432,10.2432,1886.7364252323,0
+MGYR.US,D,20071030,000000,10.5191,10.9127,10.2917,10.6655,10416.483736733,0
+MGYR.US,D,20071031,000000,11.2866,11.2866,10.3312,10.8632,6402.3660474658,0
+MGYR.US,D,20071101,000000,10.9325,11.1185,10.4301,10.7446,17691.440103048,0
+MGYR.US,D,20071102,000000,10.5676,11.069,10.4499,10.529,14640.91288176,0
+MGYR.US,D,20071105,000000,10.4103,10.7347,10.2332,10.44,14129.289821113,0
+MGYR.US,D,20071106,000000,10.3807,10.6754,10.3312,10.4795,11181.896102167,0
+MGYR.US,D,20071108,000000,10.2718,10.2817,9.98696,10.2817,8379.0915090569,0
+MGYR.US,D,20071109,000000,10.2817,10.5092,10.2817,10.5092,11804.741567303,0
+MGYR.US,D,20071112,000000,10.1937,10.7941,10.1937,10.7841,5995.8987146987,0
+MGYR.US,D,20071113,000000,10.7743,11.069,10.5191,10.804,11294.129619424,0
+MGYR.US,D,20071114,000000,10.7545,10.8336,10.7446,10.7841,1625.8693310683,0
+MGYR.US,D,20071115,000000,10.6171,10.715,10.6171,10.6171,1017.1794446858,0
+MGYR.US,D,20071116,000000,10.6269,10.6269,10.4993,10.4993,2032.3366638354,0
+MGYR.US,D,20071119,000000,10.4795,10.6852,10.4202,10.6655,4573.2630500138,0
+MGYR.US,D,20071120,000000,10.8138,10.8929,10.7841,10.7841,507.57860957483,0
+MGYR.US,D,20071121,000000,10.9127,10.9325,10.8436,10.8436,1423.6467774529,0
+MGYR.US,D,20071123,000000,10.5576,10.9712,10.2332,10.9712,14261.745593731,0
+MGYR.US,D,20071126,000000,10.8732,10.8732,10.5576,10.7941,6200.1434938503,0
+MGYR.US,D,20071128,000000,10.8632,11.3162,10.8632,10.9028,19802.643562795,0
+MGYR.US,D,20071129,000000,10.9325,10.9325,10.6754,10.6852,6504.4884370416,0
+MGYR.US,D,20071130,000000,10.5973,10.5973,10.5775,10.5873,507.57860957483,0
+MGYR.US,D,20071203,000000,10.7545,10.7545,10.529,10.5488,3552.0391542557,0
+MGYR.US,D,20071204,000000,10.4795,10.4795,10.2621,10.44,2713.8266695196,0
+MGYR.US,D,20071205,000000,10.44,10.8831,10.4301,10.5191,4776.4967163973,0
+MGYR.US,D,20071206,000000,10.4894,10.8237,10.4795,10.6852,12500.38715174,0
+MGYR.US,D,20071207,000000,10.7743,10.9127,10.4795,10.8831,3301.2831877725,0
+MGYR.US,D,20071210,000000,10.705,10.705,10.705,10.705,101.11127680773,0
+MGYR.US,D,20071212,000000,10.6358,10.9127,10.6358,10.6952,19370.898410826,0
+MGYR.US,D,20071213,000000,10.715,10.715,10.6754,10.6754,507.57860957483,0
+MGYR.US,D,20071214,000000,10.8336,10.8732,10.7841,10.804,1514.6469265798,0
+MGYR.US,D,20071217,000000,10.7446,10.7446,10.6358,10.6754,3963.5620508632,0
+MGYR.US,D,20071218,000000,10.6852,10.705,10.6852,10.705,610.71211191872,0
+MGYR.US,D,20071219,000000,10.705,10.804,10.3412,10.4499,19582.220979353,0
+MGYR.US,D,20071220,000000,10.4795,10.6457,10.4795,10.6269,6200.1434938503,0
+MGYR.US,D,20071221,000000,10.4004,10.8929,10.4004,10.7743,13252.65505119,0
+MGYR.US,D,20071224,000000,10.804,10.8732,10.2432,10.5388,8534.8028753409,0
+MGYR.US,D,20071226,000000,10.6754,10.6754,10.6754,10.6754,151.6669152116,0
+MGYR.US,D,20071228,000000,10.5676,11.0107,10.5576,10.5576,6836.1334249709,0
+MGYR.US,D,20071231,000000,10.4993,10.4993,10.4795,10.4795,507.57860957483,0
+MGYR.US,D,20080102,000000,10.4993,10.804,10.4597,10.6556,6659.1886905574,0
+MGYR.US,D,20080103,000000,10.4795,10.5775,10.4795,10.5775,1392.3022816425,0
+MGYR.US,D,20080104,000000,10.5576,10.5676,10.529,10.5388,3251.7386621368,0
+MGYR.US,D,20080107,000000,10.5388,10.5388,10.529,10.5388,2325.5593665778,0
+MGYR.US,D,20080108,000000,10.5388,10.5388,10.4795,10.4993,5534.8312924554,0
+MGYR.US,D,20080109,000000,10.4993,10.529,10.4894,10.5191,17218.239327589,0
+MGYR.US,D,20080110,000000,10.5191,10.5676,10.5191,10.529,12261.764538474,0
+MGYR.US,D,20080111,000000,10.4894,10.4894,10.4795,10.4795,1423.6467774529,0
+MGYR.US,D,20080115,000000,10.3312,10.7743,10.2817,10.4202,20316.288848977,0
+MGYR.US,D,20080116,000000,10.3807,10.4597,10.3807,10.4103,6884.6668378387,0
+MGYR.US,D,20080117,000000,10.715,10.7248,10.4795,10.5191,10264.816821521,0
+MGYR.US,D,20080118,000000,10.6358,10.6358,10.5092,10.529,5132.4084107606,0
+MGYR.US,D,20080122,000000,10.4004,10.4103,10.0859,10.2432,5012.0859913594,0
+MGYR.US,D,20080123,000000,10.3509,10.4597,10.3312,10.3312,5894.7874378909,0
+MGYR.US,D,20080124,000000,10.3608,10.3608,10.3608,10.3608,101.11127680773,0
+MGYR.US,D,20080128,000000,10.5873,10.715,10.529,10.6655,2236.581442987,0
+MGYR.US,D,20080129,000000,10.6269,10.6269,10.6269,10.6269,711.82338872644,0
+MGYR.US,D,20080130,000000,10.6556,10.715,10.3708,10.3905,3251.7386621368,0
+MGYR.US,D,20080131,000000,10.4499,10.6171,10.44,10.6171,2845.2713293696,0
+MGYR.US,D,20080201,000000,10.6269,10.6269,10.4499,10.4499,4440.8072773956,0
+MGYR.US,D,20080205,000000,10.529,10.529,10.4894,10.4894,1017.1794446858,0
+MGYR.US,D,20080206,000000,10.529,10.529,10.529,10.529,305.35605595936,0
+MGYR.US,D,20080207,000000,10.4597,10.4597,10.4597,10.4597,101.11127680773,0
+MGYR.US,D,20080208,000000,10.4597,11.4428,10.4597,10.5973,3150.627385329,0
+MGYR.US,D,20080211,000000,10.7248,10.7545,10.6358,10.6358,2845.2713293696,0
+MGYR.US,D,20080213,000000,10.6269,10.6269,10.529,10.529,1264.9020728648,0
+MGYR.US,D,20080214,000000,10.4894,10.4894,10.4894,10.4894,101.11127680773,0
+MGYR.US,D,20080215,000000,10.4795,10.4795,10.3905,10.4795,1676.4249694723,0
+MGYR.US,D,20080219,000000,10.4894,10.6269,10.2621,10.4894,3557.0947180961,0
+MGYR.US,D,20080220,000000,10.4795,10.5388,10.4795,10.5092,1356.9133347598,0
+MGYR.US,D,20080222,000000,10.5092,10.5092,10.4103,10.4894,9650.0602585302,0
+MGYR.US,D,20080229,000000,10.4499,10.4499,10.4499,10.4499,151.6669152116,0
+MGYR.US,D,20080303,000000,10.4103,10.4993,10.3016,10.3016,7967.5686124494,0
+MGYR.US,D,20080304,000000,10.3114,10.3114,10.1837,10.2332,4574.2741627819,0
+MGYR.US,D,20080305,000000,10.1837,10.2718,10.1837,10.2718,2946.3826061774,0
+MGYR.US,D,20080306,000000,10.2233,10.529,10.0859,10.0859,8375.0470579846,0
+MGYR.US,D,20080310,000000,9.98696,10.1156,9.93759,10.1156,1320.513275109,0
+MGYR.US,D,20080311,000000,9.98696,10.076,9.98696,10.076,610.71211191872,0
+MGYR.US,D,20080313,000000,10.0859,10.0859,10.0859,10.0859,1017.1794446858,0
+MGYR.US,D,20080314,000000,10.0859,10.0859,9.79021,9.91776,3862.4507740555,0
+MGYR.US,D,20080317,000000,9.79021,9.80009,8.26525,8.80644,14482.168177172,0
+MGYR.US,D,20080318,000000,9.21974,9.33783,9.15081,9.29847,7562.1123924505,0
+MGYR.US,D,20080319,000000,9.29847,9.30815,9.29847,9.29847,812.93466553418,0
+MGYR.US,D,20080324,000000,9.73185,9.74174,9.34752,9.34752,1575.3136926645,0
+MGYR.US,D,20080325,000000,9.73185,9.73185,9.34752,9.34752,3019.1827254789,0
+MGYR.US,D,20080326,000000,9.34752,9.34752,9.34752,9.34752,204.24477915163,0
+MGYR.US,D,20080331,000000,9.74174,9.74174,9.34752,9.34752,3031.3160786959,0
+MGYR.US,D,20080401,000000,9.63295,9.63295,9.34752,9.34752,1118.2907214936,0
+MGYR.US,D,20080404,000000,9.34752,9.34752,9.34752,9.34752,305.35605595936,0
+MGYR.US,D,20080407,000000,9.61318,9.63295,9.34752,9.39757,1219.4019983013,0
+MGYR.US,D,20080408,000000,9.39757,9.39757,9.39757,9.39757,1421.6245519167,0
+MGYR.US,D,20080409,000000,9.6824,9.6824,9.39757,9.39757,812.93466553418,0
+MGYR.US,D,20080411,000000,9.44603,9.46581,9.44603,9.46581,812.93466553418,0
+MGYR.US,D,20080415,000000,9.59339,9.59339,9.59339,9.59339,507.57860957483,0
+MGYR.US,D,20080417,000000,9.45592,9.45592,9.45592,9.45592,305.35605595936,0
+MGYR.US,D,20080418,000000,9.46581,9.46581,9.44603,9.44603,2032.3366638354,0
+MGYR.US,D,20080421,000000,9.44603,10.0958,9.39757,9.83965,8882.6256675594,0
+MGYR.US,D,20080422,000000,9.47471,9.83965,9.47471,9.74174,406.46733276709,0
+MGYR.US,D,20080423,000000,9.97712,9.97712,9.97712,9.97712,101.11127680773,0
+MGYR.US,D,20080424,000000,9.79021,9.80009,9.44603,9.6923,1765.402893063,0
+MGYR.US,D,20080425,000000,9.83965,9.83965,9.83965,9.83965,535.88976708099,0
+MGYR.US,D,20080428,000000,9.44603,9.83965,9.44603,9.83965,924.15707002269,0
+MGYR.US,D,20080429,000000,9.83965,9.83965,9.6923,9.6923,2744.1600525619,0
+MGYR.US,D,20080430,000000,9.83965,9.83965,9.83965,9.83965,2539.9152734103,0
+MGYR.US,D,20080501,000000,9.83965,9.83965,9.83965,9.83965,3759.3172717115,0
+MGYR.US,D,20080505,000000,9.83965,9.83965,9.83965,9.83965,204.24477915163,0
+MGYR.US,D,20080506,000000,9.83965,9.83965,9.83965,9.83965,133.46688538621,0
+MGYR.US,D,20080507,000000,9.74174,9.74174,9.74174,9.74174,507.57860957483,0
+MGYR.US,D,20080508,000000,9.74174,9.74174,9.74174,9.74174,101.11127680773,0
+MGYR.US,D,20080509,000000,9.83965,9.83965,9.83965,9.83965,6707.7221034251,0
+MGYR.US,D,20080513,000000,9.83965,9.83965,9.83965,9.83965,1006.057204237,0
+MGYR.US,D,20080516,000000,9.76152,9.76152,9.76152,9.76152,101.11127680773,0
+MGYR.US,D,20080519,000000,9.83965,9.92768,9.83965,9.87823,4699.6521460235,0
+MGYR.US,D,20080523,000000,9.86834,10.7941,9.86834,10.7941,2022.2255361547,0
+MGYR.US,D,20080527,000000,10.6556,10.6556,10.6556,10.6556,101.11127680773,0
+MGYR.US,D,20080528,000000,10.6952,10.705,10.6952,10.705,295.24492827858,0
+MGYR.US,D,20080529,000000,9.84954,10.3016,9.83965,10.3016,2663.2710311157,0
+MGYR.US,D,20080530,000000,10.3114,10.3213,10.1354,10.1354,1173.9019237378,0
+MGYR.US,D,20080602,000000,10.2233,10.2233,10.2233,10.2233,151.6669152116,0
+MGYR.US,D,20080603,000000,10.0464,10.0859,10.0464,10.0859,914.04594234191,0
+MGYR.US,D,20080606,000000,10.0859,10.0859,9.88811,9.88811,2236.581442987,0
+MGYR.US,D,20080611,000000,9.98696,10.0859,9.98696,10.076,305.35605595936,0
+MGYR.US,D,20080613,000000,9.93759,10.1354,9.88811,10.1354,7035.3226402822,0
+MGYR.US,D,20080616,000000,10.2233,10.4795,10.2233,10.4795,914.04594234191,0
+MGYR.US,D,20080620,000000,9.83965,9.83965,9.83965,9.83965,1017.1794446858,0
+MGYR.US,D,20080623,000000,9.86834,9.86834,9.84954,9.84954,204.24477915163,0
+MGYR.US,D,20080624,000000,9.84954,9.84954,9.83965,9.83965,3179.9496556033,0
+MGYR.US,D,20080625,000000,9.83965,9.83965,9.83965,9.83965,641.04549496104,0
+MGYR.US,D,20080626,000000,9.83965,9.95734,9.83965,9.95734,1219.4019983013,0
+MGYR.US,D,20080627,000000,9.84954,9.84954,9.83965,9.83965,3760.3283844797,0
+MGYR.US,D,20080630,000000,9.83965,9.83965,8.11759,8.72772,15730.892445747,0
+MGYR.US,D,20080701,000000,8.41282,9.74174,8.39313,9.0623,2256.8036983486,0
+MGYR.US,D,20080702,000000,8.37345,9.25911,8.37345,9.23933,6402.3660474658,0
+MGYR.US,D,20080703,000000,9.04252,9.0524,8.85559,9.0524,507.57860957483,0
+MGYR.US,D,20080707,000000,9.0524,9.0524,9.0524,9.0524,101.11127680773,0
+MGYR.US,D,20080708,000000,9.25911,9.25911,9.25911,9.25911,901.91258912499,0
+MGYR.US,D,20080709,000000,9.2688,9.27869,9.2688,9.2688,1219.4019983013,0
+MGYR.US,D,20080710,000000,9.80999,9.80999,9.24921,9.59339,4909.9636017835,0
+MGYR.US,D,20080711,000000,9.59339,9.59339,9.39757,9.39757,2845.2713293696,0
+MGYR.US,D,20080714,000000,9.08188,9.16061,9.0524,9.16061,1221.4242238374,0
+MGYR.US,D,20080715,000000,9.15081,9.15081,8.94421,9.14102,3862.4507740555,0
+MGYR.US,D,20080716,000000,9.0623,9.22943,9.0524,9.19996,5995.8987146987,0
+MGYR.US,D,20080717,000000,9.25911,9.25911,9.24921,9.24921,1017.1794446858,0
+MGYR.US,D,20080718,000000,9.24921,9.24921,9.24921,9.24921,6301.254770658,0
+MGYR.US,D,20080731,000000,9.74174,9.74174,9.52416,9.52416,1284.1132154582,0
+MGYR.US,D,20080801,000000,9.35742,9.35742,9.10166,9.10166,3455.9834412884,0
+MGYR.US,D,20080804,000000,9.44603,9.48459,9.44603,9.48459,1017.1794446858,0
+MGYR.US,D,20080806,000000,9.47471,9.49449,9.15081,9.15081,446.91184349019,0
+MGYR.US,D,20080807,000000,9.11144,9.15081,9.10166,9.15081,4218.3624684187,0
+MGYR.US,D,20080811,000000,9.34752,9.34752,9.24921,9.24921,2643.0487757542,0
+MGYR.US,D,20080813,000000,9.49449,9.65273,9.28858,9.41636,3378.1277581464,0
+MGYR.US,D,20080819,000000,9.34752,9.34752,9.34752,9.34752,406.46733276709,0
+MGYR.US,D,20080820,000000,9.65273,9.6923,9.65273,9.6824,1582.3914820411,0
+MGYR.US,D,20080821,000000,9.35742,9.35742,9.34752,9.34752,711.82338872644,0
+MGYR.US,D,20080825,000000,9.07209,9.27869,8.81623,9.00315,17225.317116966,0
+MGYR.US,D,20080826,000000,8.90484,9.13113,8.90484,9.00315,8943.2924336441,0
+MGYR.US,D,20080902,000000,9.00315,9.13113,9.00315,9.13113,2476.2151690215,0
+MGYR.US,D,20080908,000000,9.0524,9.0524,9.0524,9.0524,1118.2907214936,0
+MGYR.US,D,20080909,000000,9.00315,9.00315,8.76707,8.76707,5763.3427780408,0
+MGYR.US,D,20080910,000000,8.7474,8.7474,8.26525,8.26525,3154.6718364013,0
+MGYR.US,D,20080911,000000,8.79664,8.80644,7.7929,8.16684,10447.828232542,0
+MGYR.US,D,20080912,000000,8.23568,8.23568,7.88151,8.19631,2663.2710311157,0
+MGYR.US,D,20080915,000000,7.89131,8.23568,7.89131,8.09801,1144.5796534636,0
+MGYR.US,D,20080917,000000,8.23568,8.23568,8.22589,8.22589,1565.2025649838,0
+MGYR.US,D,20080918,000000,7.88151,7.88151,7.88151,7.88151,1983.8032509677,0
+MGYR.US,D,20080919,000000,8.06844,8.22589,8.06844,8.22589,1320.513275109,0
+MGYR.US,D,20080924,000000,7.88151,7.88151,7.88151,7.88151,2032.3366638354,0
+MGYR.US,D,20080925,000000,7.88151,7.88151,7.88151,7.88151,964.60158074579,0
+MGYR.US,D,20080926,000000,7.91099,7.97003,7.77322,7.88151,5799.7428376917,0
+MGYR.US,D,20080929,000000,7.88151,7.88151,6.89755,7.75354,3868.5174506639,0
+MGYR.US,D,20080930,000000,8.26525,8.26525,8.2161,8.2161,1020.2127829901,0
+MGYR.US,D,20081001,000000,7.87163,7.87163,7.87163,7.87163,259.85598139588,0
+MGYR.US,D,20081002,000000,7.88151,8.26525,7.88151,8.26525,3760.3283844797,0
+MGYR.US,D,20081006,000000,7.87163,8.01928,7.01564,7.71427,2519.6930180487,0
+MGYR.US,D,20081007,000000,7.77322,7.77322,7.04512,7.3797,5213.2974322068,0
+MGYR.US,D,20081008,000000,7.82246,7.83226,6.93691,6.93691,3150.627385329,0
+MGYR.US,D,20081009,000000,7.01564,7.01564,5.41176,6.19891,17653.017817863,0
+MGYR.US,D,20081010,000000,5.55933,6.49414,5.55933,5.80538,5690.5426587393,0
+MGYR.US,D,20081013,000000,5.81518,7.3797,5.81518,7.3797,507.57860957483,0
+MGYR.US,D,20081014,000000,7.3698,8.11759,7.3698,7.87163,13618.677873235,0
+MGYR.US,D,20081015,000000,8.30461,8.30461,8.30461,8.30461,101.11127680773,0
+MGYR.US,D,20081016,000000,7.67491,8.26525,7.67491,8.26525,5284.0753259722,0
+MGYR.US,D,20081017,000000,7.88151,7.88151,7.87163,7.87163,1830.11411022,0
+MGYR.US,D,20081020,000000,8.28493,9.03272,8.28493,8.85559,3603.6059054276,0
+MGYR.US,D,20081023,000000,8.84571,8.85559,8.84571,8.85559,624.8676906718,0
+MGYR.US,D,20081024,000000,8.12749,8.85559,7.89131,8.85559,406.46733276709,0
+MGYR.US,D,20081027,000000,8.85559,8.85559,7.87163,7.87163,2946.3826061774,0
+MGYR.US,D,20081028,000000,7.9012,7.9012,7.62565,7.62565,4593.4853053754,0
+MGYR.US,D,20081030,000000,7.87163,7.88151,7.52725,7.87163,2337.6927197948,0
+MGYR.US,D,20081103,000000,7.87163,7.96024,7.87163,7.95035,305.35605595936,0
+MGYR.US,D,20081104,000000,7.62565,7.87163,7.3797,7.87163,1423.6467774529,0
+MGYR.US,D,20081105,000000,7.87163,8.06844,7.87163,8.06844,660.25663755451,0
+MGYR.US,D,20081110,000000,7.5863,7.5863,7.13372,7.24193,2133.4479406432,0
+MGYR.US,D,20081111,000000,7.95035,8.02907,7.95035,8.02907,752.26789944954,0
+MGYR.US,D,20081112,000000,7.94055,7.94055,7.3797,7.3797,1219.4019983013,0
+MGYR.US,D,20081113,000000,7.3797,7.3797,7.3797,7.3797,1017.1794446858,0
+MGYR.US,D,20081117,000000,7.13372,7.13372,6.29733,6.29733,1811.9140803946,0
+MGYR.US,D,20081118,000000,6.14976,6.14976,6.05135,6.05135,406.46733276709,0
+MGYR.US,D,20081119,000000,5.80538,5.80538,5.80538,5.80538,204.24477915163,0
+MGYR.US,D,20081120,000000,5.55933,5.55933,5.05749,5.34293,2643.0487757542,0
+MGYR.US,D,20081121,000000,5.39207,5.40187,5.35282,5.35282,732.04564408799,0
+MGYR.US,D,20081124,000000,4.92973,4.92973,4.18184,4.90994,15193.991565898,0
+MGYR.US,D,20081125,000000,4.43759,4.96908,4.43759,4.96908,204.24477915163,0
+MGYR.US,D,20081126,000000,4.92973,4.98866,4.91983,4.91983,2179.9591279748,0
+MGYR.US,D,20081201,000000,4.80174,4.80174,4.80174,4.80174,507.57860957483,0
+MGYR.US,D,20081202,000000,4.67376,4.90994,4.42779,4.60493,3963.5620508632,0
+MGYR.US,D,20081203,000000,4.91983,5.16569,4.90994,5.16569,5290.1420025806,0
+MGYR.US,D,20081204,000000,5.41176,5.58878,5.41176,5.58878,802.82353785341,0
+MGYR.US,D,20081205,000000,4.60493,5.41176,4.57546,4.58525,5894.7874378909,0
+MGYR.US,D,20081208,000000,6.05135,6.54328,6.05135,6.54328,812.93466553418,0
+MGYR.US,D,20081209,000000,4.93941,6.69095,4.92973,6.64169,2744.1600525619,0
+MGYR.US,D,20081210,000000,6.09062,6.09062,6.09062,6.09062,204.24477915163,0
+MGYR.US,D,20081212,000000,6.05135,6.05135,4.91983,5.35282,1625.8693310683,0
+MGYR.US,D,20081215,000000,6.76967,6.77946,6.70074,6.77946,1037.4017000473,0
+MGYR.US,D,20081217,000000,6.05135,6.7401,5.87422,6.7401,3671.3504608889,0
+MGYR.US,D,20081219,000000,5.41176,6.05135,5.41176,5.90368,3577.3169734576,0
+MGYR.US,D,20081222,000000,5.04761,5.91358,5.04761,5.91358,204.24477915163,0
+MGYR.US,D,20081223,000000,5.41176,6.19891,5.41176,5.90368,4230.4958216356,0
+MGYR.US,D,20081226,000000,5.13622,5.43144,4.91983,5.43144,1320.513275109,0
+MGYR.US,D,20081229,000000,5.17558,5.89391,5.16569,5.81518,3170.8496406905,0
+MGYR.US,D,20081230,000000,5.89391,5.90368,5.19536,5.19536,654.18996094604,0
+MGYR.US,D,20081231,000000,5.16569,5.84475,5.16569,5.84475,507.57860957483,0
+MGYR.US,D,20090105,000000,6.10051,6.93691,6.10051,6.19891,1934.2587253319,0
+MGYR.US,D,20090106,000000,5.41176,6.15955,5.41176,5.47081,610.71211191872,0
+MGYR.US,D,20090112,000000,6.62201,6.62201,5.45112,5.45112,1484.3135435375,0
+MGYR.US,D,20090114,000000,5.32315,5.32315,5.01813,5.01813,1527.7913925648,0
+MGYR.US,D,20090116,000000,5.13622,5.13622,4.91983,4.91983,1017.1794446858,0
+MGYR.US,D,20090120,000000,5.67741,5.68729,5.67741,5.68729,305.35605595936,0
+MGYR.US,D,20090121,000000,5.17558,5.65783,5.14612,5.65783,507.57860957483,0
+MGYR.US,D,20090122,000000,5.70687,5.70687,5.70687,5.70687,204.24477915163,0
+MGYR.US,D,20090126,000000,5.42165,5.42165,5.16569,5.16569,406.46733276709,0
+MGYR.US,D,20090130,000000,4.91983,4.91983,4.67376,4.67376,2995.9271318132,0
+MGYR.US,D,20090202,000000,4.72302,4.76237,3.96533,3.98501,8316.4025174361,0
+MGYR.US,D,20090203,000000,3.93576,3.93576,3.92597,3.93576,406.46733276709,0
+MGYR.US,D,20090204,000000,4.32939,4.32939,3.93576,3.93576,507.57860957483,0
+MGYR.US,D,20090205,000000,3.93576,3.93576,3.77841,3.77841,1067.7350830896,0
+MGYR.US,D,20090206,000000,4.18184,4.18184,3.44384,3.44384,14705.624098917,0
+MGYR.US,D,20090209,000000,3.67011,3.69969,2.70583,2.71572,5987.809812554,0
+MGYR.US,D,20090210,000000,4.6344,5.41176,3.49308,3.79809,35066.40190969,0
+MGYR.US,D,20090211,000000,4.13257,4.32939,3.0503,3.07977,19177.775872123,0
+MGYR.US,D,20090212,000000,3.11914,3.93576,3.07977,3.44384,2571.2597692207,0
+MGYR.US,D,20090213,000000,3.81777,3.95555,3.44384,3.83746,1622.8359927642,0
+MGYR.US,D,20090217,000000,3.85704,3.85704,3.44384,3.44384,934.26819770346,0
+MGYR.US,D,20090219,000000,3.07977,3.07977,3.07977,3.07977,5498.4312328045,0
+MGYR.US,D,20090220,000000,3.29627,3.29627,2.93221,2.93221,6376.0771154957,0
+MGYR.US,D,20090223,000000,3.03062,3.06009,3.03062,3.0503,711.82338872644,0
+MGYR.US,D,20090224,000000,3.14871,3.14871,2.60752,2.75509,18519.541460105,0
+MGYR.US,D,20090225,000000,3.0503,3.0503,3.0503,3.0503,204.24477915163,0
+MGYR.US,D,20090226,000000,3.44384,3.94565,3.44384,3.93576,36565.882144749,0
+MGYR.US,D,20090227,000000,3.93576,4.18184,3.93576,4.18184,3455.9834412884,0
+MGYR.US,D,20090302,000000,3.96533,3.97513,3.93576,3.97513,1890.7808763046,0
+MGYR.US,D,20090303,000000,3.93576,4.03427,3.8866,3.8866,11541.852247602,0
+MGYR.US,D,20090304,000000,3.93576,4.03427,3.93576,3.93576,6033.3098871175,0
+MGYR.US,D,20090305,000000,3.93576,3.93576,3.83746,3.83746,12730.920862862,0
+MGYR.US,D,20090306,000000,3.93576,3.97513,3.83746,3.86693,3557.0947180961,0
+MGYR.US,D,20090309,000000,3.92597,3.92597,3.92597,3.92597,101.11127680773,0
+MGYR.US,D,20090310,000000,3.83746,3.83746,3.83746,3.83746,5488.3201051238,0
+MGYR.US,D,20090311,000000,3.83746,3.84734,3.83746,3.84734,1118.2907214936,0
+MGYR.US,D,20090312,000000,3.93576,3.93576,3.93576,3.93576,3353.8610517126,0
+MGYR.US,D,20090316,000000,3.92597,4.47695,3.92597,4.47695,4598.5408692157,0
+MGYR.US,D,20090324,000000,4.67376,4.67376,4.67376,4.67376,1017.1794446858,0
+MGYR.US,D,20090325,000000,4.42779,4.72302,4.42779,4.66387,1484.3135435375,0
+MGYR.US,D,20090331,000000,4.42779,4.42779,4.42779,4.42779,1931.2253870277,0
+MGYR.US,D,20090406,000000,4.46716,4.46716,4.43759,4.45737,6301.254770658,0
+MGYR.US,D,20090408,000000,4.48684,4.48684,4.48684,4.48684,558.13424797869,0
+MGYR.US,D,20090414,000000,5.06739,5.59868,5.06739,5.59868,903.93481466115,0
+MGYR.US,D,20090415,000000,4.53609,4.53609,4.5262,4.53609,1017.1794446858,0
+MGYR.US,D,20090417,000000,4.62451,4.62451,4.62451,4.62451,204.24477915163,0
+MGYR.US,D,20090423,000000,4.62451,4.62451,4.62451,4.62451,101.11127680773,0
+MGYR.US,D,20090427,000000,4.67376,4.67376,4.67376,4.67376,204.24477915163,0
+MGYR.US,D,20090429,000000,5.08697,5.08697,5.08697,5.08697,151.6669152116,0
+MGYR.US,D,20090504,000000,5.00825,5.01813,5.00825,5.01813,610.71211191872,0
+MGYR.US,D,20090505,000000,5.156,5.16569,5.156,5.16569,305.35605595936,0
+MGYR.US,D,20090506,000000,5.34293,5.34293,5.34293,5.34293,101.11127680773,0
+MGYR.US,D,20090507,000000,5.90368,5.90368,5.90368,5.90368,151.6669152116,0
+MGYR.US,D,20090508,000000,5.01813,5.01813,5.01813,5.01813,120.3224194012,0
+MGYR.US,D,20090513,000000,5.65783,7.3797,5.65783,7.3797,7225.4118406807,0
+MGYR.US,D,20090514,000000,6.75978,7.13372,5.86433,6.16934,3562.1502819365,0
+MGYR.US,D,20090515,000000,6.14976,6.14976,5.41176,5.41176,1323.5466134132,0
+MGYR.US,D,20090519,000000,5.51016,5.51016,5.46102,5.46102,507.57860957483,0
+MGYR.US,D,20090520,000000,6.47445,6.55318,6.47445,6.55318,305.35605595936,0
+MGYR.US,D,20090522,000000,5.41176,6.14976,5.41176,6.12028,914.04594234191,0
+MGYR.US,D,20090601,000000,5.42165,5.42165,5.41176,5.41176,711.82338872644,0
+MGYR.US,D,20090608,000000,4.91983,4.91983,4.72302,4.72302,1423.6467774529,0
+MGYR.US,D,20090609,000000,5.77582,5.80538,5.68729,5.68729,812.93466553418,0
+MGYR.US,D,20090612,000000,4.91983,4.91983,4.91983,4.91983,207.27811745585,0
+MGYR.US,D,20090615,000000,5.01813,7.33044,4.87058,7.33044,6280.0214025284,0
+MGYR.US,D,20090616,000000,6.83851,6.83851,4.83122,4.83122,3658.2059949039,0
+MGYR.US,D,20090617,000000,5.06739,7.01564,4.96908,5.06739,13957.40065054,0
+MGYR.US,D,20090618,000000,4.99855,5.09686,4.96908,5.09686,711.82338872644,0
+MGYR.US,D,20090624,000000,5.65783,5.90368,5.65783,5.90368,406.46733276709,0
+MGYR.US,D,20090630,000000,5.54943,5.85454,5.09686,5.09686,1017.1794446858,0
+MGYR.US,D,20090701,000000,5.91358,5.91358,4.62451,4.7329,4122.3067554513,0
+MGYR.US,D,20090702,000000,4.91983,4.91983,4.67376,4.67376,406.46733276709,0
+MGYR.US,D,20090714,000000,4.49674,4.49674,4.32939,4.32939,16984.672278164,0
+MGYR.US,D,20090715,000000,4.79185,4.87058,4.79185,4.87058,2032.3366638354,0
+MGYR.US,D,20090720,000000,4.60493,4.60493,4.60493,4.60493,101.11127680773,0
+MGYR.US,D,20090721,000000,5.80538,5.85454,4.91983,4.91983,914.04594234191,0
+MGYR.US,D,20090724,000000,4.91983,4.91983,4.91983,4.91983,0,0
+MGYR.US,D,20090727,000000,4.62451,4.62451,4.32939,4.32939,3467.1056817372,0
+MGYR.US,D,20090728,000000,4.28014,4.28014,4.23108,4.23108,305.35605595936,0
+MGYR.US,D,20090729,000000,4.23108,4.23108,3.93576,3.95555,2133.4479406432,0
+MGYR.US,D,20090730,000000,3.95555,3.95555,3.95555,3.95555,0,0
+MGYR.US,D,20090731,000000,3.93576,3.93576,3.93576,3.93576,985.83494887541,0
+MGYR.US,D,20090803,000000,4.42779,4.82132,4.42779,4.82132,1017.1794446858,0
+MGYR.US,D,20090804,000000,4.82132,4.82132,4.82132,4.82132,0,0
+MGYR.US,D,20090805,000000,4.89036,4.89036,4.89036,4.89036,254.80041755549,0
+MGYR.US,D,20090806,000000,3.93576,4.81164,3.93576,4.57546,4007.0398998905,0
+MGYR.US,D,20090807,000000,4.79185,4.82132,4.79185,4.82132,406.46733276709,0
+MGYR.US,D,20090810,000000,4.82132,4.82132,4.82132,4.82132,0,0
+MGYR.US,D,20090811,000000,4.82132,4.82132,4.82132,4.82132,0,0
+MGYR.US,D,20090812,000000,4.91983,4.91983,4.91983,4.91983,101.11127680773,0
+MGYR.US,D,20090813,000000,5.16569,5.16569,4.00469,4.91983,1625.8693310683,0
+MGYR.US,D,20090814,000000,5.16569,5.16569,5.13622,5.16569,914.04594234191,0
+MGYR.US,D,20090817,000000,4.67376,4.72302,4.18184,4.5262,10947.317939973,0
+MGYR.US,D,20090818,000000,4.82132,4.82132,4.42779,4.42779,2337.6927197948,0
+MGYR.US,D,20090819,000000,4.5262,4.5262,4.28014,4.28014,1219.4019983013,0
+MGYR.US,D,20090820,000000,4.28014,4.28014,4.28014,4.28014,1129.4129619424,0
+MGYR.US,D,20090821,000000,4.18184,4.18184,4.15236,4.18184,1219.4019983013,0
+MGYR.US,D,20090824,000000,4.18184,4.18184,4.18184,4.18184,0,0
+MGYR.US,D,20090825,000000,4.18184,4.18184,4.18184,4.18184,0,0
+MGYR.US,D,20090826,000000,3.96533,3.96533,3.96533,3.96533,101.11127680773,0
+MGYR.US,D,20090827,000000,3.93576,3.93576,3.93576,3.93576,915.05705511,0
+MGYR.US,D,20090901,000000,3.93576,4.87058,3.93576,4.87058,243.67817710664,0
+MGYR.US,D,20090902,000000,3.87681,4.8411,3.87681,3.97513,1326.5799517175,0
+MGYR.US,D,20090909,000000,4.17194,4.77227,4.13257,4.13257,4166.7957172468,0
+MGYR.US,D,20090918,000000,3.94565,4.04406,3.83746,3.83746,1017.1794446858,0
+MGYR.US,D,20090921,000000,3.83746,3.83746,3.83746,3.83746,3050.5272212893,0
+MGYR.US,D,20090928,000000,3.73905,3.92597,3.68989,3.92597,1263.8909600967,0
+MGYR.US,D,20090929,000000,3.68989,3.93576,3.68989,3.93576,3353.8610517126,0
+MGYR.US,D,20090930,000000,3.8866,4.03427,3.8866,4.03427,4146.5734618852,0
+MGYR.US,D,20091002,000000,4.03427,4.418,3.68989,4.418,1630.9248949088,0
+MGYR.US,D,20091005,000000,3.93576,3.93576,3.93576,3.93576,1625.8693310683,0
+MGYR.US,D,20091006,000000,4.18184,4.18184,4.18184,4.18184,610.71211191872,0
+MGYR.US,D,20091009,000000,3.69969,4.18184,3.68989,4.18184,3857.3952102151,0
+MGYR.US,D,20091012,000000,3.72926,4.14246,3.69969,4.14246,1423.6467774529,0
+MGYR.US,D,20091013,000000,4.12278,4.418,4.12278,4.418,1595.5359480261,0
+MGYR.US,D,20091014,000000,4.6344,4.6344,4.6344,4.6344,204.24477915163,0
+MGYR.US,D,20091015,000000,4.05385,4.05385,4.05385,4.05385,204.24477915163,0
+MGYR.US,D,20091020,000000,4.64429,4.67376,4.50652,4.50652,406.46733276709,0
+MGYR.US,D,20091022,000000,4.12278,4.57546,4.12278,4.57546,1320.513275109,0
+MGYR.US,D,20091023,000000,4.65418,4.67376,4.5262,4.5262,610.71211191872,0
+MGYR.US,D,20091026,000000,4.14246,4.14246,3.68989,3.70947,5185.9973874687,0
+MGYR.US,D,20091027,000000,3.77841,4.23108,3.77841,4.03427,5173.8640342518,0
+MGYR.US,D,20091029,000000,3.61117,4.10309,3.54224,3.54224,21519.513042991,0
+MGYR.US,D,20091030,000000,3.62096,3.62096,3.29627,3.29627,2795.7268037339,0
+MGYR.US,D,20091102,000000,3.3651,3.3651,2.86328,2.90264,2644.0598885222,0
+MGYR.US,D,20091103,000000,3.18807,4.14246,3.18807,4.07363,918.09039341423,0
+MGYR.US,D,20091104,000000,3.91618,4.23108,3.91618,4.23108,2031.3255510674,0
+MGYR.US,D,20091105,000000,3.98501,4.13257,3.2569,4.12278,3610.6836948042,0
+MGYR.US,D,20091106,000000,3.68989,4.13257,3.54224,4.13257,7947.3463570879,0
+MGYR.US,D,20091109,000000,3.69969,3.93576,3.68989,3.93576,7438.756634745,0
+MGYR.US,D,20091110,000000,3.93576,3.93576,3.93576,3.93576,1017.1794446858,0
+MGYR.US,D,20091113,000000,3.73905,3.73905,3.73905,3.73905,903.93481466115,0
+MGYR.US,D,20091116,000000,3.73905,3.73905,3.73905,3.73905,101.11127680773,0
+MGYR.US,D,20091117,000000,3.4733,3.68989,3.4733,3.68989,954.49045306501,0
+MGYR.US,D,20091118,000000,3.68,3.68,3.67011,3.68,11178.862763863,0
+MGYR.US,D,20091124,000000,3.83746,3.83746,3.67011,3.67011,1524.7580542607,0
+MGYR.US,D,20091125,000000,3.92597,3.93576,3.92597,3.93576,924.15707002269,0
+MGYR.US,D,20091127,000000,3.91618,3.93576,3.91618,3.93576,711.82338872644,0
+MGYR.US,D,20091202,000000,3.69969,3.93576,3.69969,3.73905,2594.5153628864,0
+MGYR.US,D,20091204,000000,3.78819,3.78819,3.78819,3.78819,1219.4019983013,0
+MGYR.US,D,20091207,000000,3.61117,3.78819,3.5816,3.78819,6872.5334846217,0
+MGYR.US,D,20091214,000000,3.70947,3.93576,3.68989,3.93576,8654.1141819739,0
+MGYR.US,D,20091215,000000,3.49308,3.93576,3.49308,3.93576,3251.7386621368,0
+MGYR.US,D,20091216,000000,3.49308,3.80798,3.49308,3.78819,1416.5689880763,0
+MGYR.US,D,20091218,000000,3.78819,3.78819,3.78819,3.78819,608.68988638256,0
+MGYR.US,D,20091222,000000,3.60128,3.60128,3.59138,3.59138,2133.4479406432,0
+MGYR.US,D,20091223,000000,3.83746,3.83746,3.83746,3.83746,2438.8039966025,0
+MGYR.US,D,20091228,000000,3.83746,3.83746,3.83746,3.83746,1017.1794446858,0
+MGYR.US,D,20091229,000000,3.68989,3.69969,3.68989,3.68989,4806.8300994397,0
+MGYR.US,D,20091230,000000,3.8866,3.93576,3.59138,3.93576,5609.6536372931,0
+MGYR.US,D,20091231,000000,3.68989,3.93576,3.68989,3.93576,5619.7647649739,0
+MGYR.US,D,20100105,000000,3.61117,3.63075,3.59138,3.59138,1931.2253870277,0
+MGYR.US,D,20100106,000000,3.64065,3.64065,3.59138,3.59138,1423.6467774529,0
+MGYR.US,D,20100107,000000,3.61117,3.61117,3.61117,3.61117,711.82338872644,0
+MGYR.US,D,20100108,000000,3.63075,3.63075,3.63075,3.63075,101.11127680773,0
+MGYR.US,D,20100111,000000,3.59138,3.59138,3.59138,3.59138,812.93466553418,0
+MGYR.US,D,20100112,000000,3.59138,3.59138,3.59138,3.59138,507.57860957483,0
+MGYR.US,D,20100114,000000,3.79809,3.79809,3.79809,3.79809,507.57860957483,0
+MGYR.US,D,20100119,000000,3.64065,3.64065,3.59138,3.59138,2133.4479406432,0
+MGYR.US,D,20100120,000000,3.19786,3.79809,3.03062,3.42415,1382.1911539617,0
+MGYR.US,D,20100121,000000,3.4733,3.92597,3.44384,3.4733,1830.11411022,0
+MGYR.US,D,20100122,000000,3.81777,3.81777,3.73905,3.73905,1389.2689433383,0
+MGYR.US,D,20100128,000000,3.76861,3.76861,3.59138,3.59138,1118.2907214936,0
+MGYR.US,D,20100201,000000,3.52256,3.68989,3.52256,3.59138,33883.39997104,0
+MGYR.US,D,20100202,000000,3.65053,3.68989,3.65053,3.68989,578.35650334024,0
+MGYR.US,D,20100203,000000,3.45371,3.45371,3.44384,3.44384,1017.1794446858,0
+MGYR.US,D,20100208,000000,3.68989,3.68989,3.65053,3.68,584.42317994871,0
+MGYR.US,D,20100209,000000,3.45371,3.46351,3.45371,3.45371,507.57860957483,0
+MGYR.US,D,20100211,000000,3.44384,3.45371,3.44384,3.45371,1524.7580542607,0
+MGYR.US,D,20100212,000000,3.35531,3.44384,3.34543,3.44384,3150.627385329,0
+MGYR.US,D,20100216,000000,3.3651,3.3651,3.3651,3.3651,101.11127680773,0
+MGYR.US,D,20100217,000000,3.34543,3.39467,3.29627,3.29627,5468.0978497623,0
+MGYR.US,D,20100218,000000,3.39467,3.39467,3.38479,3.39467,5284.0753259722,0
+MGYR.US,D,20100219,000000,3.29627,3.39467,3.2569,3.29627,15994.792878216,0
+MGYR.US,D,20100223,000000,3.22744,3.22744,3.20766,3.21754,1017.1794446858,0
+MGYR.US,D,20100224,000000,3.40447,3.68989,3.40447,3.68989,29525.503940627,0
+MGYR.US,D,20100225,000000,3.71937,3.71937,3.71937,3.71937,204.24477915163,0
+MGYR.US,D,20100226,000000,3.71937,4.23108,3.71937,3.93576,3051.5383340575,0
+MGYR.US,D,20100301,000000,4.418,4.418,3.8866,4.23108,1017.1794446858,0
+MGYR.US,D,20100302,000000,4.26056,4.418,4.23108,4.23108,1385.224492266,0
+MGYR.US,D,20100303,000000,4.32939,4.32939,4.32939,4.32939,101.11127680773,0
+MGYR.US,D,20100305,000000,4.33928,4.33928,4.33928,4.33928,1219.4019983013,0
+MGYR.US,D,20100309,000000,3.98501,4.32939,3.98501,4.07363,2898.8603060777,0
+MGYR.US,D,20100310,000000,4.00469,4.18184,3.98501,4.14246,732.04564408799,0
+MGYR.US,D,20100311,000000,4.17194,4.418,4.17194,4.418,2357.9149751564,0
+MGYR.US,D,20100316,000000,4.33928,4.33928,4.33928,4.33928,101.11127680773,0
+MGYR.US,D,20100317,000000,4.35887,4.35887,3.98501,3.98501,1118.2907214936,0
+MGYR.US,D,20100318,000000,4.34917,4.34917,4.25066,4.25066,204.24477915163,0
+MGYR.US,D,20100326,000000,3.96533,4.32939,3.93576,4.32939,487.35635421328,0
+MGYR.US,D,20100329,000000,4.42779,4.42779,4.32939,4.32939,1681.4805333126,0
+MGYR.US,D,20100330,000000,3.93576,3.93576,3.93576,3.93576,101.11127680773,0
+MGYR.US,D,20100331,000000,3.94565,3.94565,3.94565,3.94565,406.46733276709,0
+MGYR.US,D,20100401,000000,3.98501,3.98501,3.8866,3.93576,2131.4257151071,0
+MGYR.US,D,20100405,000000,3.93576,3.93576,3.68989,3.68989,1019.2016702219,0
+MGYR.US,D,20100412,000000,3.68989,3.68989,3.68989,3.68989,182.00029825392,0
+MGYR.US,D,20100413,000000,4.13257,4.13257,3.68989,3.68989,2643.0487757542,0
+MGYR.US,D,20100415,000000,4.13257,4.13257,3.74884,3.74884,1565.2025649838,0
+MGYR.US,D,20100420,000000,3.73905,3.73905,3.73905,3.73905,142.5669002989,0
+MGYR.US,D,20100423,000000,3.77841,3.83746,3.68989,3.68989,2650.1265651307,0
+MGYR.US,D,20100426,000000,3.64065,4.57546,3.64065,3.83746,4494.3962541038,0
+MGYR.US,D,20100427,000000,4.87058,4.88046,4.80174,4.80174,1077.8462107705,0
+MGYR.US,D,20100428,000000,5.20506,5.20506,4.42779,4.91983,12484.209347451,0
+MGYR.US,D,20100429,000000,4.46716,4.55568,4.19172,4.55568,2643.0487757542,0
+MGYR.US,D,20100430,000000,4.61483,4.66387,4.46716,4.46716,406.46733276709,0
+MGYR.US,D,20100503,000000,4.18184,4.42779,4.18184,4.40812,406.46733276709,0
+MGYR.US,D,20100504,000000,4.64429,4.64429,4.54588,4.54588,305.35605595936,0
+MGYR.US,D,20100507,000000,4.18184,4.18184,4.18184,4.18184,1118.2907214936,0
+MGYR.US,D,20100510,000000,3.97513,3.97513,3.68989,3.8866,5036.3526977932,0
+MGYR.US,D,20100512,000000,3.97513,3.97513,3.68989,3.68989,3100.0717469251,0
+MGYR.US,D,20100513,000000,3.68989,3.69969,3.68989,3.69969,1838.2030123646,0
+MGYR.US,D,20100514,000000,3.87681,4.45737,3.87681,4.40812,711.82338872644,0
+MGYR.US,D,20100517,000000,4.17194,4.17194,3.68989,3.81777,9655.1158223706,0
+MGYR.US,D,20100518,000000,3.85704,3.85704,3.85704,3.85704,101.11127680773,0
+MGYR.US,D,20100519,000000,3.91618,4.3195,3.78819,3.94565,3232.5275195432,0
+MGYR.US,D,20100521,000000,3.73905,3.73905,3.73905,3.73905,204.24477915163,0
+MGYR.US,D,20100524,000000,3.68989,4.22119,3.68989,4.11299,1625.8693310683,0
+MGYR.US,D,20100525,000000,4.24078,4.38853,4.24078,4.26056,540.94533092137,0
+MGYR.US,D,20100527,000000,4.23108,4.23108,3.8866,3.8866,325.57831132091,0
+MGYR.US,D,20100528,000000,4.22119,4.22119,4.22119,4.22119,101.11127680773,0
+MGYR.US,D,20100601,000000,3.8866,4.22119,3.59138,4.22119,4675.3854395896,0
+MGYR.US,D,20100602,000000,3.69969,3.93576,3.50287,3.82756,7766.3571716021,0
+MGYR.US,D,20100603,000000,3.82756,3.83746,3.82756,3.83746,305.35605595936,0
+MGYR.US,D,20100604,000000,3.80798,3.80798,3.80798,3.80798,161.77804289238,0
+MGYR.US,D,20100608,000000,3.79809,3.79809,3.79809,3.79809,101.11127680773,0
+MGYR.US,D,20100610,000000,3.62096,3.82756,3.59138,3.82756,477.2452265325,0
+MGYR.US,D,20100611,000000,3.59138,3.59138,3.49308,3.49308,451.96740733057,0
+MGYR.US,D,20100614,000000,3.04041,3.69969,3.04041,3.65053,4608.6519968965,0
+MGYR.US,D,20100615,000000,3.59138,3.72926,3.59138,3.69969,1630.9248949088,0
+MGYR.US,D,20100621,000000,3.65053,3.65053,3.65053,3.65053,101.11127680773,0
+MGYR.US,D,20100622,000000,3.68989,3.68989,3.65053,3.68989,371.07838588438,0
+MGYR.US,D,20100623,000000,3.64065,3.64065,3.64065,3.64065,101.11127680773,0
+MGYR.US,D,20100629,000000,3.46351,3.48319,3.44384,3.48319,810.91243999803,0
+MGYR.US,D,20100630,000000,3.68,3.68,3.68,3.68,101.11127680773,0
+MGYR.US,D,20100706,000000,3.65053,3.68989,3.65053,3.68989,934.26819770346,0
+MGYR.US,D,20100708,000000,3.59138,3.59138,3.54224,3.54224,1010.1016553092,0
+MGYR.US,D,20100713,000000,3.34543,3.34543,3.34543,3.34543,101.11127680773,0
+MGYR.US,D,20100714,000000,3.34543,3.39467,3.12894,3.39467,1669.3471800957,0
+MGYR.US,D,20100716,000000,3.20766,3.20766,3.20766,3.20766,101.11127680773,0
+MGYR.US,D,20100719,000000,3.20766,3.24701,2.96168,3.19786,2744.1600525619,0
+MGYR.US,D,20100720,000000,3.19786,3.19786,3.19786,3.19786,872.59031885075,0
+MGYR.US,D,20100721,000000,3.09946,3.09946,3.09946,3.09946,101.11127680773,0
+MGYR.US,D,20100722,000000,3.0503,3.14871,3.03062,3.14871,8528.7361987324,0
+MGYR.US,D,20100723,000000,3.0503,4.10309,3.0503,4.10309,5068.7083063717,0
+MGYR.US,D,20100726,000000,3.93576,4.08342,3.80798,3.80798,1239.6242536628,0
+MGYR.US,D,20100727,000000,3.38479,3.4733,3.34543,3.4733,410.51178383941,0
+MGYR.US,D,20100729,000000,3.82756,3.82756,3.48319,3.80798,3414.5278177972,0
+MGYR.US,D,20100730,000000,3.76861,4.47695,3.65053,4.47695,5270.9308599872,0
+MGYR.US,D,20100802,000000,4.67376,4.80174,4.23108,4.34917,2133.4479406432,0
+MGYR.US,D,20100803,000000,4.90994,5.27408,4.62451,4.79185,12246.597846953,0
+MGYR.US,D,20100804,000000,4.97877,4.97877,4.79185,4.82132,1718.8917057314,0
+MGYR.US,D,20100805,000000,4.91983,4.91983,4.5262,4.58525,4577.3075010861,0
+MGYR.US,D,20100806,000000,4.32939,4.36875,4.32939,4.36875,204.24477915163,0
+MGYR.US,D,20100809,000000,4.29993,4.29993,3.82756,3.85704,1495.4357839864,0
+MGYR.US,D,20100810,000000,3.81777,4.05385,3.81777,4.05385,711.82338872644,0
+MGYR.US,D,20100811,000000,4.14246,4.16214,4.13257,4.13257,1423.6467774529,0
+MGYR.US,D,20100812,000000,4.05385,4.05385,4.05385,4.05385,2032.3366638354,0
+MGYR.US,D,20100813,000000,3.98501,3.9949,3.84734,3.91618,6504.4884370416,0
+MGYR.US,D,20100816,000000,4.10309,4.10309,4.06374,4.06374,914.04594234191,0
+MGYR.US,D,20100818,000000,3.9949,3.9949,3.9949,3.9949,305.35605595936,0
+MGYR.US,D,20100820,000000,3.95555,3.95555,3.82756,3.82756,3150.627385329,0
+MGYR.US,D,20100823,000000,3.82756,3.82756,3.82756,3.82756,610.71211191872,0
+MGYR.US,D,20100824,000000,3.61117,3.61117,3.38479,3.38479,1118.2907214936,0
+MGYR.US,D,20100825,000000,3.5816,3.59138,3.56191,3.59138,711.82338872644,0
+MGYR.US,D,20100826,000000,3.59138,3.59138,3.04041,3.19786,6012.0765189878,0
+MGYR.US,D,20100827,000000,3.37499,3.37499,3.33563,3.33563,417.58957321595,0
+MGYR.US,D,20100830,000000,3.34543,3.42415,3.34543,3.37499,1118.2907214936,0
+MGYR.US,D,20100831,000000,3.11914,3.50287,3.11914,3.40447,611.72322468679,0
+MGYR.US,D,20100901,000000,3.37499,3.37499,3.37499,3.37499,101.11127680773,0
+MGYR.US,D,20100902,000000,3.34543,3.43404,3.19786,3.38479,3497.4390647795,0
+MGYR.US,D,20100903,000000,3.42415,3.56191,3.42415,3.56191,1067.7350830896,0
+MGYR.US,D,20100907,000000,3.49308,3.56191,3.49308,3.56191,1419.6023263806,0
+MGYR.US,D,20100908,000000,3.5718,3.5718,3.5718,3.5718,406.46733276709,0
+MGYR.US,D,20100909,000000,3.5816,3.59138,3.5816,3.5816,1220.4131110694,0
+MGYR.US,D,20100910,000000,3.42415,3.59138,3.42415,3.59138,1523.7469414925,0
+MGYR.US,D,20100913,000000,3.38479,3.38479,3.31595,3.31595,1524.7580542607,0
+MGYR.US,D,20100914,000000,4.17194,4.17194,3.24701,3.43404,3546.9835904153,0
+MGYR.US,D,20100916,000000,3.45371,3.45371,3.2668,3.2668,2237.5925557552,0
+MGYR.US,D,20100917,000000,3.76861,3.76861,3.27658,3.55203,2038.403340444,0
+MGYR.US,D,20100920,000000,3.56191,3.56191,3.37499,3.37499,1219.4019983013,0
+MGYR.US,D,20100921,000000,3.3651,3.44384,3.3651,3.3651,1300.2910197475,0
+MGYR.US,D,20100923,000000,3.35531,3.44384,3.34543,3.44384,1037.4017000473,0
+MGYR.US,D,20100927,000000,3.43404,3.43404,3.39467,3.43404,3718.8727609884,0
+MGYR.US,D,20100928,000000,3.34543,3.44384,3.34543,3.44384,964.60158074579,0
+MGYR.US,D,20100929,000000,3.43404,3.43404,3.24701,3.40447,1524.7580542607,0
+MGYR.US,D,20100930,000000,3.43404,3.49308,3.42415,3.49308,6442.8105581888,0
+MGYR.US,D,20101001,000000,3.44384,3.44384,3.43404,3.43404,1981.7810254316,0
+MGYR.US,D,20101004,000000,3.44384,3.44384,3.28638,3.44384,1676.4249694723,0
+MGYR.US,D,20101006,000000,3.44384,3.44384,3.34543,3.34543,1017.1794446858,0
+MGYR.US,D,20101007,000000,3.39467,3.40447,3.39467,3.40447,2622.8265203927,0
+MGYR.US,D,20101008,000000,3.44384,3.44384,3.43404,3.44384,1300.2910197475,0
+MGYR.US,D,20101012,000000,3.54224,3.70947,3.45371,3.59138,6584.3663457197,0
+MGYR.US,D,20101013,000000,3.73905,3.73905,3.5816,3.5816,2489.3596350064,0
+MGYR.US,D,20101015,000000,3.49308,3.49308,3.49308,3.49308,101.11127680773,0
+MGYR.US,D,20101019,000000,3.49308,3.56191,3.49308,3.56191,1931.2253870277,0
+MGYR.US,D,20101020,000000,3.54224,3.54224,3.54224,3.54224,1369.0466879767,0
+MGYR.US,D,20101022,000000,3.50287,3.5816,3.50287,3.54224,5894.7874378909,0
+MGYR.US,D,20101025,000000,3.37499,3.59138,3.34543,3.41436,8303.2580514511,0
+MGYR.US,D,20101026,000000,3.41436,3.41436,3.41436,3.41436,101.11127680773,0
+MGYR.US,D,20101028,000000,3.39467,3.39467,3.39467,3.39467,3353.8610517126,0
+MGYR.US,D,20101102,000000,3.35531,3.35531,3.35531,3.35531,1423.6467774529,0
+MGYR.US,D,20101103,000000,3.31595,3.31595,3.29627,3.29627,406.46733276709,0
+MGYR.US,D,20101104,000000,3.34543,3.35531,3.34543,3.34543,7927.1241017263,0
+MGYR.US,D,20101108,000000,3.29627,3.29627,3.22744,3.27658,1219.4019983013,0
+MGYR.US,D,20101109,000000,3.43404,3.43404,3.43404,3.43404,812.93466553418,0
+MGYR.US,D,20101110,000000,3.44384,3.44384,3.44384,3.44384,101.11127680773,0
+MGYR.US,D,20101111,000000,3.41436,3.41436,3.41436,3.41436,101.11127680773,0
+MGYR.US,D,20101116,000000,3.40447,3.40447,3.40447,3.40447,101.11127680773,0
+MGYR.US,D,20101117,000000,3.29627,3.32575,3.24701,3.27658,3822.0062633324,0
+MGYR.US,D,20101119,000000,3.19786,3.19786,2.97158,3.11914,6657.1664650212,0
+MGYR.US,D,20101123,000000,3.29627,3.29627,3.27658,3.29627,2524.7485818891,0
+MGYR.US,D,20101126,000000,3.19786,3.35531,3.04041,3.30616,934.26819770346,0
+MGYR.US,D,20101129,000000,3.31595,3.35531,3.31595,3.35531,610.71211191872,0
+MGYR.US,D,20101201,000000,3.19786,3.24701,3.14871,3.24701,7723.8904353428,0
+MGYR.US,D,20101202,000000,3.29627,3.39467,3.29627,3.39467,16232.404378713,0
+MGYR.US,D,20101203,000000,3.39467,3.39467,3.39467,3.39467,610.71211191872,0
+MGYR.US,D,20101206,000000,3.19786,3.21754,3.1585,3.21754,812.93466553418,0
+MGYR.US,D,20101207,000000,3.2569,3.2569,3.24701,3.2569,5397.3199559969,0
+MGYR.US,D,20101208,000000,3.16829,3.27658,3.16829,3.27658,1423.6467774529,0
+MGYR.US,D,20101209,000000,3.08957,3.37499,3.08957,3.29627,13363.877455679,0
+MGYR.US,D,20101210,000000,3.20766,3.20766,3.17818,3.19786,4370.0293836302,0
+MGYR.US,D,20101213,000000,3.39467,3.66033,3.39467,3.66033,3943.3397955016,0
+MGYR.US,D,20101214,000000,3.59138,4.36875,3.59138,3.98501,10998.884691145,0
+MGYR.US,D,20101216,000000,3.93576,3.93576,3.78819,3.8866,1336.6910793982,0
+MGYR.US,D,20101217,000000,3.78819,3.93576,3.45371,3.93576,1729.0028334123,0
+MGYR.US,D,20101221,000000,3.64065,3.64065,3.5718,3.62096,305.35605595936,0
+MGYR.US,D,20101222,000000,3.64065,3.64065,3.54224,3.54224,2119.2923618901,0
+MGYR.US,D,20101223,000000,3.50287,3.93576,3.49308,3.93576,9349.7597664112,0
+MGYR.US,D,20101227,000000,3.50287,3.75873,3.50287,3.75873,914.04594234191,0
+MGYR.US,D,20101228,000000,3.56191,3.61117,3.55203,3.56191,1726.9806078761,0
+MGYR.US,D,20101229,000000,3.54224,3.62096,3.45371,3.5718,1423.6467774529,0
+MGYR.US,D,20101230,000000,3.54224,3.60128,3.44384,3.60128,2438.8039966025,0
+MGYR.US,D,20101231,000000,3.91618,4.05385,3.91618,3.93576,11805.752680071,0
+MGYR.US,D,20110103,000000,3.81777,4.28014,3.81777,3.93576,14109.067565751,0
+MGYR.US,D,20110104,000000,3.93576,3.97513,3.93576,3.95555,2093.0034299201,0
+MGYR.US,D,20110106,000000,3.95555,3.95555,3.93576,3.93576,1726.9806078761,0
+MGYR.US,D,20110110,000000,4.3195,4.3195,3.93576,4.24078,4057.5955382944,0
+MGYR.US,D,20110111,000000,3.95555,4.09322,3.95555,4.09322,496.45636912598,0
+MGYR.US,D,20110113,000000,3.90628,3.94565,3.8964,3.94565,1118.2907214936,0
+MGYR.US,D,20110118,000000,3.8866,3.8964,3.83746,3.83746,1726.9806078761,0
+MGYR.US,D,20110119,000000,4.29003,4.29993,3.83746,3.83746,944.37932538424,0
+MGYR.US,D,20110121,000000,3.78819,3.90628,3.76861,3.80798,2052.558919197,0
+MGYR.US,D,20110126,000000,4.16214,4.16214,4.01449,4.02437,1332.6466283259,0
+MGYR.US,D,20110127,000000,3.93576,4.02437,3.93576,4.02437,2297.2482090717,0
+MGYR.US,D,20110128,000000,4.08342,4.08342,4.08342,4.08342,893.82368698037,0
+MGYR.US,D,20110131,000000,4.08342,4.08342,4.08342,4.08342,1037.4017000473,0
+MGYR.US,D,20110201,000000,4.08342,4.08342,4.01449,4.01449,224.46703451317,0
+MGYR.US,D,20110202,000000,4.16214,4.17194,4.16214,4.17194,1219.4019983013,0
+MGYR.US,D,20110203,000000,4.25066,4.28014,4.25066,4.25066,1118.2907214936,0
+MGYR.US,D,20110204,000000,4.16214,4.22119,4.15236,4.22119,406.46733276709,0
+MGYR.US,D,20110208,000000,4.08342,4.08342,4.08342,4.08342,1513.6358138118,0
+MGYR.US,D,20110209,000000,4.03427,4.2113,3.93576,4.2113,6445.8438964931,0
+MGYR.US,D,20110211,000000,4.18184,4.23108,4.18184,4.19172,4082.8733574964,0
+MGYR.US,D,20110214,000000,4.18184,4.18184,3.93576,4.18184,2643.0487757542,0
+MGYR.US,D,20110215,000000,4.18184,4.18184,4.18184,4.18184,101.11127680773,0
+MGYR.US,D,20110216,000000,4.19172,4.19172,4.18184,4.18184,711.82338872644,0
+MGYR.US,D,20110218,000000,4.18184,4.18184,4.18184,4.18184,305.35605595936,0
+MGYR.US,D,20110222,000000,4.18184,4.18184,3.93576,3.93576,507.57860957483,0
+MGYR.US,D,20110224,000000,3.93576,3.93576,3.93576,3.93576,204.24477915163,0
+MGYR.US,D,20110225,000000,4.00469,4.18184,3.96533,4.18184,7927.1241017263,0
+MGYR.US,D,20110228,000000,4.32939,4.32939,4.28014,4.28014,586.44540548486,0
+MGYR.US,D,20110301,000000,4.26056,4.26056,3.98501,3.98501,228.51148558548,0
+MGYR.US,D,20110302,000000,3.94565,4.20151,3.94565,4.15236,1820.0029825392,0
+MGYR.US,D,20110303,000000,3.98501,4.00469,3.98501,3.9949,711.82338872644,0
+MGYR.US,D,20110307,000000,4.00469,4.00469,3.9949,3.9949,969.65714458617,0
+MGYR.US,D,20110309,000000,3.9949,3.9949,3.9949,3.9949,204.24477915163,0
+MGYR.US,D,20110310,000000,3.9949,3.9949,3.9949,3.9949,507.57860957483,0
+MGYR.US,D,20110311,000000,4.16214,4.17194,3.98501,4.17194,6200.1434938503,0
+MGYR.US,D,20110314,000000,4.14246,4.18184,4.13257,4.13257,742.15677176877,0
+MGYR.US,D,20110315,000000,4.3098,4.3195,4.18184,4.18184,305.35605595936,0
+MGYR.US,D,20110316,000000,4.06374,4.08342,4.05385,4.08342,1529.8136181011,0
+MGYR.US,D,20110317,000000,4.05385,4.28014,4.05385,4.28014,914.04594234191,0
+MGYR.US,D,20110321,000000,4.06374,4.06374,4.05385,4.05385,204.24477915163,0
+MGYR.US,D,20110324,000000,4.23108,4.23108,4.23108,4.23108,101.11127680773,0
+MGYR.US,D,20110328,000000,4.09322,4.09322,4.09322,4.09322,101.11127680773,0
+MGYR.US,D,20110329,000000,4.05385,4.06374,4.05385,4.05385,928.201521095,0
+MGYR.US,D,20110330,000000,4.05385,4.05385,4.05385,4.05385,507.57860957483,0
+MGYR.US,D,20110331,000000,4.23108,4.23108,4.23108,4.23108,492.41191805367,0
+MGYR.US,D,20110404,000000,4.05385,4.05385,4.05385,4.05385,149.64468967545,0
+MGYR.US,D,20110407,000000,4.06374,4.08342,4.05385,4.07363,610.71211191872,0
+MGYR.US,D,20110408,000000,4.28014,4.28014,4.28014,4.28014,101.11127680773,0
+MGYR.US,D,20110411,000000,4.05385,4.05385,4.05385,4.05385,507.57860957483,0
+MGYR.US,D,20110412,000000,4.08342,4.08342,4.05385,4.08342,3149.616272561,0
+MGYR.US,D,20110413,000000,4.09322,4.09322,4.09322,4.09322,204.24477915163,0
+MGYR.US,D,20110418,000000,4.12278,4.3098,4.12278,4.14246,1218.3908855332,0
+MGYR.US,D,20110419,000000,4.05385,4.07363,4.05385,4.07363,915.05705511,0
+MGYR.US,D,20110425,000000,4.06374,4.06374,4.06374,4.06374,101.11127680773,0
+MGYR.US,D,20110426,000000,4.12278,4.17194,4.12278,4.17194,1108.1795938127,0
+MGYR.US,D,20110427,000000,4.13257,4.15236,4.13257,4.13257,4573.2630500138,0
+MGYR.US,D,20110428,000000,4.14246,4.18184,4.14246,4.18184,2133.4479406432,0
+MGYR.US,D,20110502,000000,4.18184,4.18184,4.15236,4.18184,5031.2971339529,0
+MGYR.US,D,20110503,000000,4.18184,4.23108,4.08342,4.23108,3863.4618868235,0
+MGYR.US,D,20110509,000000,4.24078,4.37865,4.24078,4.37865,4685.4965672704,0
+MGYR.US,D,20110511,000000,4.54588,4.54588,4.32939,4.418,2324.5482538098,0
+MGYR.US,D,20110513,000000,4.45737,4.46716,4.42779,4.42779,3963.5620508632,0
+MGYR.US,D,20110516,000000,4.47695,4.47695,4.42779,4.42779,566.22315012331,0
+MGYR.US,D,20110517,000000,4.42779,4.42779,4.42779,4.42779,1524.7580542607,0
+MGYR.US,D,20110518,000000,4.42779,4.46716,4.42779,4.46716,610.71211191872,0
+MGYR.US,D,20110519,000000,4.43759,4.43759,4.42779,4.42779,1971.6698977509,0
+MGYR.US,D,20110520,000000,4.67376,4.86068,4.67376,4.72302,3862.4507740555,0
+MGYR.US,D,20110524,000000,4.87058,5.90368,4.87058,5.60857,1118.2907214936,0
+MGYR.US,D,20110525,000000,5.69719,5.69719,5.64793,5.64793,305.35605595936,0
+MGYR.US,D,20110527,000000,5.75614,5.75614,5.75614,5.75614,101.11127680773,0
+MGYR.US,D,20110601,000000,6.29733,6.88776,5.68729,5.87422,3143.5495959524,0
+MGYR.US,D,20110602,000000,4.83122,4.9493,4.67376,4.9493,751.25678668147,0
+MGYR.US,D,20110607,000000,5.31345,5.31345,5.31345,5.31345,101.11127680773,0
+MGYR.US,D,20110613,000000,5.21495,5.21495,4.67376,4.67376,9289.0930003265,0
+MGYR.US,D,20110614,000000,4.70323,4.71313,4.42779,4.42779,3353.8610517126,0
+MGYR.US,D,20110615,000000,4.42779,4.42779,4.37865,4.37865,406.46733276709,0
+MGYR.US,D,20110616,000000,4.09322,4.48684,4.09322,4.22119,812.93466553418,0
+MGYR.US,D,20110617,000000,4.19172,4.2113,3.59138,3.73905,3801.7840079708,0
+MGYR.US,D,20110620,000000,3.68989,4.17194,3.68989,3.95555,4096.0178234814,0
+MGYR.US,D,20110621,000000,3.70947,3.91618,3.67011,3.84734,6382.1437921042,0
+MGYR.US,D,20110624,000000,3.68989,3.68989,3.54224,3.54224,1172.8908109697,0
+MGYR.US,D,20110627,000000,3.68989,3.68989,3.60128,3.61117,8227.4245938453,0
+MGYR.US,D,20110628,000000,4.03427,4.18184,3.93576,3.93576,2438.8039966025,0
+MGYR.US,D,20110630,000000,4.04406,4.07363,4.04406,4.07363,239.63372603433,0
+MGYR.US,D,20110706,000000,5.11664,5.11664,5.11664,5.11664,101.11127680773,0
+MGYR.US,D,20110707,000000,5.11664,5.11664,4.2113,4.23108,3611.6948075723,0
+MGYR.US,D,20110708,000000,5.11664,5.11664,4.49674,4.49674,1720.9139312677,0
+MGYR.US,D,20110713,000000,4.70323,4.70323,4.70323,4.70323,610.71211191872,0
+MGYR.US,D,20110721,000000,4.32939,4.32939,3.93576,4.03427,2490.3707477745,0
+MGYR.US,D,20110722,000000,4.22119,4.23108,4.20151,4.23108,1219.4019983013,0
+MGYR.US,D,20110726,000000,3.93576,3.93576,3.93576,3.93576,685.53445675644,0
+MGYR.US,D,20110727,000000,3.93576,3.98501,3.93576,3.98501,507.57860957483,0
+MGYR.US,D,20110802,000000,3.91618,3.91618,3.8866,3.8866,812.93466553418,0
+MGYR.US,D,20110804,000000,3.78819,3.78819,3.54224,3.59138,1017.1794446858,0
+MGYR.US,D,20110811,000000,4.22119,4.22119,3.66033,3.69969,1143.5685406954,0
+MGYR.US,D,20110812,000000,4.02437,4.03427,4.02437,4.03427,812.93466553418,0
+MGYR.US,D,20110818,000000,3.78819,4.02437,3.52256,4.02437,1452.9690477271,0
+MGYR.US,D,20110819,000000,4.03427,4.03427,4.03427,4.03427,406.46733276709,0
+MGYR.US,D,20110824,000000,3.30616,3.93576,3.27658,3.64065,5321.486498391,0
+MGYR.US,D,20110901,000000,3.50287,3.50287,3.50287,3.50287,101.11127680773,0
+MGYR.US,D,20110907,000000,3.44384,3.44384,3.44384,3.44384,101.11127680773,0
+MGYR.US,D,20110908,000000,3.39467,3.39467,3.10935,3.11914,1220.4131110694,0
+MGYR.US,D,20110909,000000,3.30616,3.42415,3.10935,3.10935,1018.1905574539,0
+MGYR.US,D,20110912,000000,3.16829,3.55203,3.09946,3.28638,3474.1834711137,0
+MGYR.US,D,20110914,000000,3.73905,3.77841,3.73905,3.77841,305.35605595936,0
+MGYR.US,D,20110916,000000,3.8866,3.92597,3.8866,3.92597,740.13454623261,0
+MGYR.US,D,20110919,000000,3.85704,3.85704,3.20766,3.20766,204.24477915163,0
+MGYR.US,D,20110920,000000,3.70947,3.70947,3.70947,3.70947,101.11127680773,0
+MGYR.US,D,20110923,000000,3.12894,3.92597,3.12894,3.92597,406.46733276709,0
+MGYR.US,D,20110926,000000,3.2668,3.77841,3.09946,3.11914,2119.2923618901,0
+MGYR.US,D,20110927,000000,3.09946,3.13881,3.09946,3.13881,406.46733276709,0
+MGYR.US,D,20110930,000000,3.14871,3.4733,3.14871,3.41436,610.71211191872,0
+MGYR.US,D,20111004,000000,3.2569,3.34543,2.74519,3.34543,4776.4967163973,0
+MGYR.US,D,20111005,000000,3.2668,3.27658,3.2668,3.27658,406.46733276709,0
+MGYR.US,D,20111006,000000,3.03062,3.03062,3.03062,3.03062,507.57860957483,0
+MGYR.US,D,20111007,000000,3.31595,3.31595,3.31595,3.31595,305.35605595936,0
+MGYR.US,D,20111010,000000,3.2668,3.2668,3.24701,3.24701,1219.4019983013,0
+MGYR.US,D,20111011,000000,3.19786,3.27658,2.85349,3.27658,2563.170867076,0
+MGYR.US,D,20111012,000000,2.87317,3.34543,2.83381,3.24701,1320.513275109,0
+MGYR.US,D,20111013,000000,3.07977,3.17818,3.07977,3.17818,812.93466553418,0
+MGYR.US,D,20111024,000000,3.17818,3.35531,3.17818,3.33563,812.93466553418,0
+MGYR.US,D,20111026,000000,2.82391,2.99126,2.82391,2.97158,2438.8039966025,0
+MGYR.US,D,20111027,000000,3.00105,3.12894,2.85349,2.85349,1881.6808613919,0
+MGYR.US,D,20111028,000000,2.81414,2.9519,2.53859,2.85349,5427.6533390391,0
+MGYR.US,D,20111031,000000,2.58784,2.92233,2.58784,2.90264,1568.2359032879,0
+MGYR.US,D,20111101,000000,2.57796,2.88296,2.56816,2.65668,1061.6684064812,0
+MGYR.US,D,20111102,000000,2.86328,3.28638,2.86328,3.28638,5059.608291459,0
+MGYR.US,D,20111107,000000,3.00105,3.00105,2.97158,3.00105,2032.3366638354,0
+MGYR.US,D,20111108,000000,2.99126,3.00105,2.637,2.8436,6112.1766830275,0
+MGYR.US,D,20111111,000000,2.67636,2.82391,2.637,2.82391,2185.0146918152,0
+MGYR.US,D,20111115,000000,2.61731,2.61731,2.61731,2.61731,305.35605595936,0
+MGYR.US,D,20111116,000000,2.61731,2.66657,2.61731,2.61731,2133.4479406432,0
+MGYR.US,D,20111117,000000,2.637,2.637,2.637,2.637,507.57860957483,0
+MGYR.US,D,20111121,000000,2.80424,2.92233,2.80424,2.92233,2032.3366638354,0
+MGYR.US,D,20111122,000000,2.83381,2.85349,2.80424,2.82391,4776.4967163973,0
+MGYR.US,D,20111123,000000,2.65668,2.70583,2.65668,2.65668,3658.2059949039,0
+MGYR.US,D,20111125,000000,2.637,2.637,2.637,2.637,305.35605595936,0
+MGYR.US,D,20111130,000000,2.6272,2.637,2.61731,2.6272,914.04594234191,0
+MGYR.US,D,20111202,000000,2.6272,2.6272,2.6272,2.6272,1017.1794446858,0
+MGYR.US,D,20111205,000000,2.6272,2.85349,2.6272,2.7354,3658.2059949039,0
+MGYR.US,D,20111207,000000,2.6272,2.6272,2.6272,2.6272,9655.1158223706,0
+MGYR.US,D,20111209,000000,2.26306,2.46976,2.25326,2.46976,2237.5925557552,0
+MGYR.US,D,20111212,000000,2.50911,2.50911,2.29262,2.50911,3120.2940022867,0
+MGYR.US,D,20111213,000000,2.47955,2.50911,2.47955,2.50911,560.15647351485,0
+MGYR.US,D,20111214,000000,2.25326,2.45987,2.25326,2.45987,13618.677873235,0
+MGYR.US,D,20111215,000000,2.43039,2.43039,2.43039,2.43039,101.11127680773,0
+MGYR.US,D,20111216,000000,2.46976,2.46976,2.46976,2.46976,314.45607087206,0
+MGYR.US,D,20111219,000000,2.50911,2.51891,2.47955,2.47955,11891.697265357,0
+MGYR.US,D,20111220,000000,2.76487,2.79445,2.26306,2.79445,711.82338872644,0
+MGYR.US,D,20111221,000000,2.48944,2.75509,2.41071,2.47955,5488.3201051238,0
+MGYR.US,D,20111222,000000,2.45007,2.8436,2.38115,2.38115,8943.2924336441,0
+MGYR.US,D,20111223,000000,2.37135,2.4205,2.3123,2.3123,2032.3366638354,0
+MGYR.US,D,20111227,000000,2.29262,2.40082,2.29262,2.40082,305.35605595936,0
+MGYR.US,D,20111228,000000,2.35167,2.71572,2.28283,2.71572,7728.9459991832,0
+MGYR.US,D,20111229,000000,2.72561,2.72561,2.43039,2.5288,1726.9806078761,0
+MGYR.US,D,20111230,000000,2.56816,2.69209,2.3221,2.4205,5794.6872738512,0
+MGYR.US,D,20120103,000000,2.54848,2.61731,2.30241,2.61731,2337.6927197948,0
+MGYR.US,D,20120104,000000,2.49923,2.50911,2.4205,2.50911,4166.7957172468,0
+MGYR.US,D,20120105,000000,2.50911,2.86328,2.50911,2.86328,9146.5261000277,0
+MGYR.US,D,20120106,000000,2.85349,2.85349,2.85349,2.85349,101.11127680773,0
+MGYR.US,D,20120109,000000,2.78456,2.85349,2.71572,2.80424,812.93466553418,0
+MGYR.US,D,20120110,000000,2.80424,2.80424,2.75509,2.75509,204.24477915163,0
+MGYR.US,D,20120111,000000,2.85349,2.85349,2.72561,2.72561,1607.6693012429,0
+MGYR.US,D,20120112,000000,2.74519,2.75509,2.65668,2.65668,4675.3854395896,0
+MGYR.US,D,20120113,000000,2.6272,2.69605,2.55828,2.637,2946.3826061774,0
+MGYR.US,D,20120118,000000,2.74519,2.74519,2.60752,2.60752,507.57860957483,0
+MGYR.US,D,20120119,000000,2.7354,2.93221,2.72561,2.93221,12347.70912376,0
+MGYR.US,D,20120120,000000,3.09946,3.13881,3.09946,3.12894,3007.049372262,0
+MGYR.US,D,20120125,000000,3.3651,3.3651,3.3651,3.3651,774.51238034724,0
+MGYR.US,D,20120126,000000,3.38479,3.56191,2.80424,2.96168,5846.2540250232,0
+MGYR.US,D,20120131,000000,3.06999,3.54224,2.9519,3.54224,2032.3366638354,0
+MGYR.US,D,20120201,000000,3.0503,3.67011,3.04041,3.29627,8757.2476843179,0
+MGYR.US,D,20120202,000000,3.34543,4.81164,3.30616,4.62451,47042.021534798,0
+MGYR.US,D,20120203,000000,4.72302,5.64793,4.19172,4.23108,41058.256173317,0
+MGYR.US,D,20120206,000000,4.2113,4.32939,4.2113,4.32939,610.71211191872,0
+MGYR.US,D,20120207,000000,4.91983,4.91983,3.93576,3.93576,8383.1359601292,0
+MGYR.US,D,20120208,000000,4.25066,4.62451,4.12278,4.19172,7896.790718684,0
+MGYR.US,D,20120209,000000,4.23108,4.35887,3.93576,4.08342,4979.7303827809,0
+MGYR.US,D,20120210,000000,4.86068,4.86068,4.09322,4.23108,1326.5799517175,0
+MGYR.US,D,20120213,000000,4.80174,4.85099,4.23108,4.70323,4269.9292195906,0
+MGYR.US,D,20120214,000000,4.92973,4.9493,4.3195,4.33928,6448.8772347973,0
+MGYR.US,D,20120215,000000,4.3195,4.38853,4.08342,4.10309,1931.2253870277,0
+MGYR.US,D,20120216,000000,4.07363,4.37865,4.07363,4.22119,4166.7957172468,0
+MGYR.US,D,20120217,000000,4.25066,4.90994,4.22119,4.87058,8332.5803217254,0
+MGYR.US,D,20120221,000000,4.90994,4.98866,4.7329,4.98866,5903.8874528036,0
+MGYR.US,D,20120222,000000,4.71313,5.24443,4.71313,5.16569,2926.1603508158,0
+MGYR.US,D,20120223,000000,5.07727,5.16569,5.03792,5.16569,863.49030393805,0
+MGYR.US,D,20120227,000000,4.92973,4.92973,4.28014,4.28014,3079.8494915636,0
+MGYR.US,D,20120228,000000,4.27045,4.91983,4.27045,4.82132,2735.0600376492,0
+MGYR.US,D,20120229,000000,4.67376,4.82132,4.67376,4.82132,6627.844194747,0
+MGYR.US,D,20120301,000000,4.83122,4.87058,4.80174,4.82132,10778.462107705,0
+MGYR.US,D,20120302,000000,4.82132,4.85099,4.7329,4.7329,2133.4479406432,0
+MGYR.US,D,20120305,000000,4.45737,4.83122,4.24078,4.7329,8283.0357960896,0
+MGYR.US,D,20120306,000000,4.70323,4.70323,4.24078,4.24078,2133.4479406432,0
+MGYR.US,D,20120307,000000,4.35887,4.35887,4.00469,4.01449,891.80146144421,0
+MGYR.US,D,20120308,000000,4.17194,4.5262,4.14246,4.47695,10224.372310798,0
+MGYR.US,D,20120309,000000,4.39823,4.56556,4.17194,4.34917,13618.677873235,0
+MGYR.US,D,20120312,000000,4.19172,4.6344,4.18184,4.23108,1747.2028632377,0
+MGYR.US,D,20120313,000000,4.62451,4.78196,4.22119,4.77227,4794.6967462227,0
+MGYR.US,D,20120314,000000,4.62451,4.91983,4.62451,4.82132,507.57860957483,0
+MGYR.US,D,20120315,000000,4.90005,4.90005,4.65418,4.65418,507.57860957483,0
+MGYR.US,D,20120316,000000,4.91983,5.19536,4.66387,5.19536,6836.1334249709,0
+MGYR.US,D,20120319,000000,4.90994,5.23473,4.87058,5.02803,7425.61216876,0
+MGYR.US,D,20120320,000000,5.05749,5.06739,5.05749,5.06739,1239.6242536628,0
+MGYR.US,D,20120321,000000,4.88046,4.96908,4.87058,4.96908,2337.6927197948,0
+MGYR.US,D,20120322,000000,4.96908,4.96908,4.91983,4.91983,2378.1372305179,0
+MGYR.US,D,20120323,000000,4.91983,5.08697,4.91983,5.08697,4877.6079932051,0
+MGYR.US,D,20120326,000000,4.98866,5.11664,4.98866,5.10675,1666.3138417915,0
+MGYR.US,D,20120327,000000,5.18548,5.18548,5.18548,5.18548,812.93466553418,0
+MGYR.US,D,20120329,000000,5.01813,5.01813,4.93941,5.01813,914.04594234191,0
+MGYR.US,D,20120330,000000,5.06739,5.06739,5.06739,5.06739,630.93436728027,0
+MGYR.US,D,20120403,000000,4.91983,4.93941,4.91983,4.93941,244.68928987472,0
+MGYR.US,D,20120404,000000,4.86068,4.98866,4.86068,4.91983,6524.7106924031,0
+MGYR.US,D,20120409,000000,4.91983,4.9493,4.74259,4.74259,2946.3826061774,0
+MGYR.US,D,20120418,000000,4.40812,4.42779,4.28014,4.32939,5127.3528469202,0
+MGYR.US,D,20120419,000000,4.51632,5.156,4.32939,4.47695,1158.7352322167,0
+MGYR.US,D,20120420,000000,4.42779,4.88046,4.42779,4.88046,1219.4019983013,0
+MGYR.US,D,20120423,000000,4.78196,4.78196,4.42779,4.42779,2307.3593367525,0
+MGYR.US,D,20120424,000000,4.418,5.13622,4.40812,4.51632,9681.4047543406,0
+MGYR.US,D,20120425,000000,4.67376,4.67376,4.67376,4.67376,101.11127680773,0
+MGYR.US,D,20120426,000000,4.6344,5.156,4.62451,4.7329,1931.2253870277,0
+MGYR.US,D,20120427,000000,4.70323,4.81164,4.45737,4.72302,1726.9806078761,0
+MGYR.US,D,20120430,000000,4.6344,4.71313,4.6344,4.71313,610.71211191872,0
+MGYR.US,D,20120501,000000,4.57546,4.57546,4.57546,4.57546,204.24477915163,0
+MGYR.US,D,20120502,000000,4.47695,4.67376,4.44747,4.47695,3049.5161085213,0
+MGYR.US,D,20120507,000000,4.32939,4.62451,4.32939,4.62451,812.93466553418,0
+MGYR.US,D,20120514,000000,4.19172,4.19172,4.19172,4.19172,406.46733276709,0
+MGYR.US,D,20120515,000000,4.22119,4.48684,4.18184,4.48684,15080.746935873,0
+MGYR.US,D,20120516,000000,4.46716,4.72302,4.18184,4.25066,6293.1658685134,0
+MGYR.US,D,20120518,000000,4.24078,4.42779,4.24078,4.3195,1806.8585165542,0
+MGYR.US,D,20120521,000000,4.29993,4.87058,4.29003,4.45737,3674.383799193,0
+MGYR.US,D,20120522,000000,4.32939,4.32939,4.13257,4.18184,10706.673101171,0
+MGYR.US,D,20120523,000000,4.17194,4.17194,4.17194,4.17194,305.35605595936,0
+MGYR.US,D,20120525,000000,4.08342,4.08342,4.08342,4.08342,305.35605595936,0
+MGYR.US,D,20120529,000000,4.08342,4.08342,4.08342,4.08342,204.24477915163,0
+MGYR.US,D,20120530,000000,4.02437,4.02437,3.93576,3.93576,507.57860957483,0
+MGYR.US,D,20120531,000000,3.93576,4.00469,3.93576,4.00469,406.46733276709,0
+MGYR.US,D,20120601,000000,3.93576,4.00469,3.93576,4.00469,305.35605595936,0
+MGYR.US,D,20120604,000000,3.9949,3.9949,3.93576,3.93576,1115.2573831893,0
+MGYR.US,D,20120605,000000,3.91618,3.91618,3.91618,3.91618,305.35605595936,0
+MGYR.US,D,20120606,000000,3.9949,3.9949,3.9949,3.9949,204.24477915163,0
+MGYR.US,D,20120608,000000,3.96533,4.48684,3.96533,4.48684,914.04594234191,0
+MGYR.US,D,20120611,000000,4.46716,4.46716,3.8866,3.98501,1625.8693310683,0
+MGYR.US,D,20120615,000000,4.36875,4.45737,4.36875,4.45737,406.46733276709,0
+MGYR.US,D,20120620,000000,4.02437,4.02437,3.83746,3.83746,4307.3403920094,0
+MGYR.US,D,20120621,000000,3.95555,4.37865,3.95555,4.37865,610.71211191872,0
+MGYR.US,D,20120622,000000,4.13257,4.2113,3.95555,4.13257,4670.3298757492,0
+MGYR.US,D,20120625,000000,3.81777,3.81777,3.81777,3.81777,101.11127680773,0
+MGYR.US,D,20120626,000000,4.02437,4.44747,3.93576,4.32939,610.71211191872,0
+MGYR.US,D,20120627,000000,4.29003,4.29003,4.29003,4.29003,305.35605595936,0
+MGYR.US,D,20120629,000000,3.93755,3.93755,3.93576,3.93576,407.47844553517,0
+MGYR.US,D,20120702,000000,3.97513,3.97513,3.93576,3.93576,305.35605595936,0
+MGYR.US,D,20120705,000000,3.95555,3.95555,3.95555,3.95555,204.24477915163,0
+MGYR.US,D,20120706,000000,4.03427,4.05385,3.98501,3.98501,2108.1701214412,0
+MGYR.US,D,20120709,000000,4.00469,4.00469,3.93576,3.93576,336.70055176976,0
+MGYR.US,D,20120711,000000,3.93576,3.93576,3.93576,3.93576,847.31249964882,0
+MGYR.US,D,20120712,000000,3.94565,4.10309,3.80798,4.07363,5077.8083212844,0
+MGYR.US,D,20120718,000000,4.18184,4.18184,3.93576,3.93576,4091.973372409,0
+MGYR.US,D,20120720,000000,3.93566,3.93566,3.90628,3.90628,234.57816219394,0
+MGYR.US,D,20120723,000000,3.93576,3.93576,3.90628,3.92597,1010.1016553092,0
+MGYR.US,D,20120725,000000,3.93576,3.93576,3.93576,3.93576,101.11127680773,0
+MGYR.US,D,20120726,000000,3.93576,3.93576,3.83746,3.93576,2165.8035492216,0
+MGYR.US,D,20120727,000000,3.9949,3.9949,3.98501,3.98501,599.58987146987,0
+MGYR.US,D,20120730,000000,4.16214,4.18184,3.8866,3.8866,2266.9148260294,0
+MGYR.US,D,20120801,000000,3.92597,3.92597,3.92597,3.92597,101.11127680773,0
+MGYR.US,D,20120802,000000,3.93576,3.93576,3.93576,3.93576,204.24477915163,0
+MGYR.US,D,20120807,000000,3.93576,3.93576,3.93576,3.93576,305.35605595936,0
+MGYR.US,D,20120808,000000,3.93576,3.93576,3.93576,3.93576,305.35605595936,0
+MGYR.US,D,20120809,000000,4.08333,4.08333,4.08333,4.08333,101.11127680773,0
+MGYR.US,D,20120821,000000,4.12278,4.45737,4.12278,4.23108,4490.3518030315,0
+MGYR.US,D,20120822,000000,4.23118,4.23118,4.19172,4.19172,914.04594234191,0
+MGYR.US,D,20120823,000000,4.26056,4.26056,4.13257,4.13257,406.46733276709,0
+MGYR.US,D,20120824,000000,4.11299,4.19172,3.94565,4.18184,11896.752829198,0
+MGYR.US,D,20120827,000000,4.42779,4.67376,4.42779,4.67376,1726.9806078761,0
+MGYR.US,D,20120831,000000,4.5261,4.5262,4.5261,4.5262,204.24477915163,0
+MGYR.US,D,20120904,000000,4.5262,4.59504,4.50652,4.59504,2185.0146918152,0
+MGYR.US,D,20120907,000000,4.74259,4.74259,4.7329,4.7329,305.35605595936,0
+MGYR.US,D,20120911,000000,4.77227,4.77227,4.32949,4.32949,457.02297117096,0
+MGYR.US,D,20120912,000000,4.40812,4.40812,4.32939,4.32939,305.35605595936,0
+MGYR.US,D,20120913,000000,4.77227,5.00825,4.77227,4.91983,20874.423096957,0
+MGYR.US,D,20120914,000000,4.32939,4.90994,4.32939,4.90994,5432.7089028796,0
+MGYR.US,D,20120917,000000,4.60493,4.60493,4.08342,4.2113,6402.3660474658,0
+MGYR.US,D,20120918,000000,4.37865,4.37865,4.13257,4.15236,3004.0160339578,0
+MGYR.US,D,20120919,000000,4.13257,4.13257,4.13257,4.13257,305.35605595936,0
+MGYR.US,D,20120920,000000,4.28014,4.28014,4.23108,4.23108,2270.9592771017,0
+MGYR.US,D,20120921,000000,4.25066,4.74259,4.23108,4.74259,2168.8368875259,0
+MGYR.US,D,20120925,000000,4.35887,4.35887,4.35887,4.35887,305.35605595936,0
+MGYR.US,D,20120926,000000,4.418,4.5262,4.37865,4.5262,1219.4019983013,0
+MGYR.US,D,20120927,000000,4.42779,4.60493,4.42779,4.60493,914.04594234191,0
+MGYR.US,D,20120928,000000,4.47695,4.61936,4.47695,4.61936,507.57860957483,0
+MGYR.US,D,20121001,000000,4.47695,4.50652,4.47695,4.47695,6818.9445079136,0
+MGYR.US,D,20121002,000000,4.47695,4.47695,4.47695,4.47695,2032.3366638354,0
+MGYR.US,D,20121005,000000,4.71313,4.91983,4.71313,4.91983,5343.7309792887,0
+MGYR.US,D,20121008,000000,4.86068,4.91983,4.86068,4.91983,406.46733276709,0
+MGYR.US,D,20121010,000000,4.5262,4.5262,4.5262,4.5262,135.48911092236,0
+MGYR.US,D,20121011,000000,4.50652,4.88046,4.49674,4.49674,812.93466553418,0
+MGYR.US,D,20121012,000000,4.54588,4.54588,4.54588,4.54588,305.35605595936,0
+MGYR.US,D,20121015,000000,4.55568,4.68365,4.55568,4.62451,3150.627385329,0
+MGYR.US,D,20121016,000000,4.58525,4.62451,4.58525,4.62451,812.93466553418,0
+MGYR.US,D,20121022,000000,4.91983,4.91983,4.57546,4.57546,1118.2907214936,0
+MGYR.US,D,20121024,000000,4.58525,4.91815,4.58525,4.91815,558.13424797869,0
+MGYR.US,D,20121025,000000,4.59504,4.59504,4.59504,4.59504,2066.7144979501,0
+MGYR.US,D,20121031,000000,4.87058,4.91983,4.76237,4.91983,305.35605595936,0
+MGYR.US,D,20121101,000000,4.58525,4.58525,4.58525,4.58525,507.57860957483,0
+MGYR.US,D,20121102,000000,4.58525,4.58525,4.57546,4.57546,406.46733276709,0
+MGYR.US,D,20121109,000000,4.58525,4.58525,4.57546,4.57546,11570.163405109,0
+MGYR.US,D,20121112,000000,4.57546,4.57546,4.57546,4.57546,1017.1794446858,0
+MGYR.US,D,20121113,000000,4.57546,4.57546,4.57546,4.57546,305.35605595936,0
+MGYR.US,D,20121114,000000,4.57546,4.57546,4.57546,4.57546,1931.2253870277,0
+MGYR.US,D,20121115,000000,4.57546,4.57694,4.57546,4.57546,8302.2469386831,0
+MGYR.US,D,20121116,000000,4.57546,4.60493,4.57546,4.57546,2845.2713293696,0
+MGYR.US,D,20121123,000000,4.57546,4.57546,4.57546,4.57546,101.11127680773,0
+MGYR.US,D,20121128,000000,4.37865,4.37865,4.23108,4.23108,9443.7932538424,0
+MGYR.US,D,20121129,000000,4.18184,4.70323,4.13257,4.57546,2006.0477318654,0
+MGYR.US,D,20121130,000000,4.26056,4.26056,4.23108,4.23108,5813.8984164447,0
+MGYR.US,D,20121206,000000,4.38853,4.46716,4.32939,4.32939,1737.0917355569,0
+MGYR.US,D,20121210,000000,4.418,4.418,4.26056,4.26056,204.24477915163,0
+MGYR.US,D,20121214,000000,4.24078,4.24078,4.13257,4.13257,3609.6725820361,0
+MGYR.US,D,20121217,000000,4.3195,4.46716,4.3195,4.46716,1259.8465090244,0
+MGYR.US,D,20121219,000000,4.28014,4.28014,4.13257,4.13257,5844.2317994871,0
+MGYR.US,D,20121220,000000,4.13257,4.47695,4.13257,4.29993,4044.4510723094,0
+MGYR.US,D,20121224,000000,4.11299,4.12278,4.08342,4.10309,2164.7924364536,0
+MGYR.US,D,20121226,000000,4.10309,4.28014,4.08342,4.28014,1423.6467774529,0
+MGYR.US,D,20121227,000000,4.18184,4.18184,3.98501,3.98501,841.24582304035,0
+MGYR.US,D,20121228,000000,3.93576,3.93586,3.52256,3.67011,7723.8904353428,0
+MGYR.US,D,20121231,000000,3.70947,4.13257,3.70947,4.13119,7631.8791734478,0
+MGYR.US,D,20130102,000000,3.93922,4.13247,3.93576,4.13247,2153.6701960048,0
+MGYR.US,D,20130104,000000,4.08333,4.08333,4.07363,4.08333,457.02297117096,0
+MGYR.US,D,20130107,000000,4.06374,4.13257,4.05385,4.05385,2033.3477766035,0
+MGYR.US,D,20130108,000000,4.05395,4.12269,4.05385,4.09322,3456.9945540564,0
+MGYR.US,D,20130109,000000,4.13257,4.13257,4.13257,4.13257,1202.213081244,0
+MGYR.US,D,20130110,000000,4.13257,4.13257,4.13257,4.13257,305.35605595936,0
+MGYR.US,D,20130111,000000,4.15226,4.15226,4.15226,4.15226,204.24477915163,0
+MGYR.US,D,20130114,000000,4.15236,4.15236,4.15236,4.15236,1360.9577858322,0
+MGYR.US,D,20130115,000000,4.08342,4.15236,4.08342,4.15236,711.82338872644,0
+MGYR.US,D,20130118,000000,4.28014,4.44747,4.28014,4.42779,11687.452486206,0
+MGYR.US,D,20130122,000000,4.35402,4.35402,4.33928,4.33928,640.03438219296,0
+MGYR.US,D,20130123,000000,4.39823,4.39823,4.39823,4.39823,456.01185840288,0
+MGYR.US,D,20130124,000000,4.47695,4.47695,4.47695,4.47695,204.24477915163,0
+MGYR.US,D,20130125,000000,4.56556,4.77227,4.55568,4.67376,9336.6153004262,0
+MGYR.US,D,20130128,000000,4.72302,4.72302,4.72302,4.72302,406.46733276709,0
+MGYR.US,D,20130130,000000,4.80174,4.81164,4.75249,4.81164,1219.4019983013,0
+MGYR.US,D,20130131,000000,4.80174,4.80174,4.80174,4.80174,313.44495810397,0
+MGYR.US,D,20130201,000000,4.90994,5.06739,4.87058,4.87058,5666.2759523054,0
+MGYR.US,D,20130204,000000,5.01813,5.01813,4.98866,4.98866,610.71211191872,0
+MGYR.US,D,20130212,000000,5.11664,5.11911,5.11664,5.11911,711.82338872644,0
+MGYR.US,D,20130213,000000,5.12634,5.12634,4.91983,5.09686,406.46733276709,0
+MGYR.US,D,20130215,000000,4.92973,5.01813,4.90994,4.91983,2845.2713293696,0
+MGYR.US,D,20130219,000000,5.12634,5.12634,4.7329,4.87058,2133.4479406432,0
+MGYR.US,D,20130220,000000,4.70323,4.82132,4.70323,4.82132,2558.1153032357,0
+MGYR.US,D,20130221,000000,4.82132,4.82132,4.77227,4.77227,812.93466553418,0
+MGYR.US,D,20130222,000000,4.82132,5.07727,4.82132,5.07727,2563.170867076,0
+MGYR.US,D,20130225,000000,5.04761,5.11664,5.04761,5.11664,812.93466553418,0
+MGYR.US,D,20130226,000000,5.12634,5.41176,5.11664,5.11664,8187.9911958903,0
+MGYR.US,D,20130227,000000,5.20506,5.37239,5.16569,5.16569,2082.8923022394,0
+MGYR.US,D,20130228,000000,5.17558,5.17558,5.01813,5.02803,2244.6703451317,0
+MGYR.US,D,20130305,000000,5.01813,5.01813,5.01813,5.01813,305.35605595936,0
+MGYR.US,D,20130306,000000,5.01813,5.01813,4.65418,4.83122,703.73448658183,0
+MGYR.US,D,20130307,000000,5.11664,5.11664,4.8411,4.8411,751.25678668147,0
+MGYR.US,D,20130308,000000,4.8411,4.90005,4.8411,4.90005,1423.6467774529,0
+MGYR.US,D,20130312,000000,5.09686,5.11664,5.09686,5.11664,1179.9686003463,0
+MGYR.US,D,20130313,000000,5.40187,5.40187,5.28378,5.31345,3557.0947180961,0
+MGYR.US,D,20130314,000000,5.28378,5.31345,5.28378,5.31345,752.26789944954,0
+MGYR.US,D,20130315,000000,5.17558,5.17558,5.16569,5.16569,1320.513275109,0
+MGYR.US,D,20130318,000000,5.09686,5.09686,4.96908,4.96908,2149.6257449325,0
+MGYR.US,D,20130320,000000,4.97877,4.97877,4.97877,4.97877,101.11127680773,0
+MGYR.US,D,20130322,000000,4.9493,4.96908,4.9493,4.9493,1098.068466132,0
+MGYR.US,D,20130325,000000,5.31335,5.31335,5.31335,5.31335,101.11127680773,0
+MGYR.US,D,20130326,000000,5.24443,5.24443,4.96908,5.16569,1081.8906618427,0
+MGYR.US,D,20130404,000000,5.22484,5.22484,4.9493,4.9493,507.57860957483,0
+MGYR.US,D,20130405,000000,4.9493,4.9493,4.9493,4.9493,101.11127680773,0
+MGYR.US,D,20130409,000000,5.08697,5.08697,4.96908,5.01813,779.56794418764,0
+MGYR.US,D,20130411,000000,5.02803,5.06739,5.02803,5.02803,3963.5620508632,0
+MGYR.US,D,20130412,000000,5.01813,5.04761,5.01813,5.02803,2534.8597095699,0
+MGYR.US,D,20130415,000000,5.03792,5.03792,5.03792,5.03792,204.24477915163,0
+MGYR.US,D,20130416,000000,5.02803,5.02803,5.01813,5.01813,914.04594234191,0
+MGYR.US,D,20130417,000000,5.01813,5.31345,5.01813,5.29367,3760.3283844797,0
+MGYR.US,D,20130422,000000,5.24443,5.24443,5.156,5.156,507.57860957483,0
+MGYR.US,D,20130424,000000,5.156,5.156,5.156,5.156,342.76722837822,0
+MGYR.US,D,20130425,000000,5.05749,5.05749,4.96908,4.98668,2133.4479406432,0
+MGYR.US,D,20130426,000000,4.96908,5.13622,4.96908,5.13622,812.93466553418,0
+MGYR.US,D,20130430,000000,4.97877,4.97877,4.96908,4.96908,721.93451640722,0
+MGYR.US,D,20130502,000000,4.96908,4.96908,4.9493,4.9493,2022.2255361547,0
+MGYR.US,D,20130507,000000,5.01813,5.01813,5.01813,5.01813,101.11127680773,0
+MGYR.US,D,20130508,000000,5.11664,5.11664,5.05749,5.05749,812.93466553418,0
+MGYR.US,D,20130513,000000,5.156,5.16569,5.05749,5.05749,2010.0921829377,0
+MGYR.US,D,20130520,000000,4.9493,4.9493,4.9493,4.9493,204.24477915163,0
+MGYR.US,D,20130522,000000,4.7329,5.00825,4.7329,5.00825,1054.5906171046,0
+MGYR.US,D,20130523,000000,4.95918,5.156,4.95918,5.12634,6748.1666141482,0
+MGYR.US,D,20130524,000000,5.156,5.16569,5.156,5.16569,2643.0487757542,0
+MGYR.US,D,20130528,000000,5.12634,5.16569,5.12634,5.16569,1244.6798175032,0
+MGYR.US,D,20130530,000000,5.31345,5.31345,5.31345,5.31345,507.57860957483,0
+MGYR.US,D,20130531,000000,5.42165,5.62815,5.02803,5.62815,1423.6467774529,0
+MGYR.US,D,20130603,000000,5.65783,5.66752,4.98876,5.50038,8520.6472965877,0
+MGYR.US,D,20130604,000000,5.51016,5.51016,5.06739,5.31345,1830.11411022,0
+MGYR.US,D,20130605,000000,5.36251,5.36251,5.06739,5.34293,305.35605595936,0
+MGYR.US,D,20130607,000000,5.29367,5.29367,5.29367,5.29367,210.31145576008,0
+MGYR.US,D,20130610,000000,5.16569,5.2642,5.11664,5.11664,694.63447166914,0
+MGYR.US,D,20130611,000000,5.19536,5.19536,4.86068,4.86068,1219.4019983013,0
+MGYR.US,D,20130612,000000,4.98866,5.84475,4.98866,5.74624,2368.0261028371,0
+MGYR.US,D,20130613,000000,5.68729,5.80538,5.67741,5.80538,796.75686124494,0
+MGYR.US,D,20130614,000000,5.56921,5.56921,5.21495,5.21495,204.24477915163,0
+MGYR.US,D,20130617,000000,5.22484,5.83486,5.21495,5.22484,3313.4165409895,0
+MGYR.US,D,20130618,000000,5.24443,5.24443,5.21495,5.21495,1936.2809508682,0
+MGYR.US,D,20130620,000000,5.87413,5.87413,5.69719,5.69719,307.37828149552,0
+MGYR.US,D,20130621,000000,5.64793,5.90368,5.64793,5.90368,9658.1491606747,0
+MGYR.US,D,20130624,000000,5.56921,5.65783,5.27408,5.46102,3049.5161085213,0
+MGYR.US,D,20130625,000000,5.74624,5.80538,5.65783,5.70687,2410.4928390964,0
+MGYR.US,D,20130627,000000,5.90368,5.90368,5.90368,5.90368,166.83360673276,0
+MGYR.US,D,20130701,000000,5.86433,5.90368,5.85454,5.87422,1090.9906767555,0
+MGYR.US,D,20130702,000000,5.86433,5.86433,5.46102,5.51996,954.49045306501,0
+MGYR.US,D,20130703,000000,5.87422,6.63181,5.80538,6.05135,10676.339718129,0
+MGYR.US,D,20130705,000000,5.80538,5.80538,5.80538,5.80538,101.11127680773,0
+MGYR.US,D,20130708,000000,5.85454,5.85454,5.85454,5.85454,101.11127680773,0
+MGYR.US,D,20130710,000000,6.10051,6.10051,5.60857,5.65783,1385.224492266,0
+MGYR.US,D,20130711,000000,5.70687,6.14976,5.70687,5.72666,813.94577830226,0
+MGYR.US,D,20130712,000000,5.64793,5.64793,5.64793,5.64793,101.11127680773,0
+MGYR.US,D,20130715,000000,5.60857,5.65783,5.60857,5.65783,2275.003728174,0
+MGYR.US,D,20130716,000000,5.60857,5.75614,5.60857,5.63805,2775.5045483723,0
+MGYR.US,D,20130717,000000,5.65783,5.71677,5.65783,5.67741,4208.2513407379,0
+MGYR.US,D,20130718,000000,5.67741,5.67741,5.67741,5.67741,204.24477915163,0
+MGYR.US,D,20130722,000000,5.51996,5.51996,5.51996,5.51996,1017.1794446858,0
+MGYR.US,D,20130723,000000,6.13977,6.13977,6.12998,6.12998,204.24477915163,0
+MGYR.US,D,20130724,000000,6.11039,6.12028,6.09062,6.12028,1017.1794446858,0
+MGYR.US,D,20130725,000000,6.05135,6.05135,6.05135,6.05135,406.46733276709,0
+MGYR.US,D,20130726,000000,6.10051,6.10051,6.10051,6.10051,161.77804289238,0
+MGYR.US,D,20130729,000000,6.02177,6.02177,6.02177,6.02177,101.11127680773,0
+MGYR.US,D,20130730,000000,6.10051,6.10051,6.10051,6.10051,204.24477915163,0
+MGYR.US,D,20130802,000000,6.14976,6.14976,6.14976,6.14976,4956.4747891151,0
+MGYR.US,D,20130805,000000,7.32065,7.32065,7.32065,7.32065,101.11127680773,0
+MGYR.US,D,20130806,000000,7.04512,7.7929,6.49414,6.83851,6637.9553224278,0
+MGYR.US,D,20130807,000000,7.32065,7.3697,7.0648,7.12384,1340.7355304706,0
+MGYR.US,D,20130808,000000,7.03522,7.03522,7.03522,7.03522,151.6669152116,0
+MGYR.US,D,20130809,000000,6.99595,6.99595,6.99595,6.99595,305.35605595936,0
+MGYR.US,D,20130812,000000,7.19276,7.19276,6.98607,6.98607,1129.4129619424,0
+MGYR.US,D,20130815,000000,7.10415,7.10415,7.10415,7.10415,101.11127680773,0
+MGYR.US,D,20130816,000000,6.98607,7.36002,6.98607,7.07467,2082.8923022394,0
+MGYR.US,D,20130820,000000,6.99595,7.0648,6.99595,7.0648,661.26775032258,0
+MGYR.US,D,20130822,000000,6.98607,6.98607,6.98607,6.98607,101.11127680773,0
+MGYR.US,D,20130823,000000,6.98607,6.98607,6.98607,6.98607,355.91169436322,0
+MGYR.US,D,20130826,000000,7.12384,7.13362,7.00575,7.13362,1625.8693310683,0
+MGYR.US,D,20130827,000000,7.07467,7.07467,7.07467,7.07467,406.46733276709,0
+MGYR.US,D,20130829,000000,7.7928,7.7928,7.13372,7.63555,1219.4019983013,0
+MGYR.US,D,20130830,000000,7.7929,7.7929,7.72406,7.75354,305.35605595936,0
+MGYR.US,D,20130903,000000,7.57651,7.57651,7.17308,7.17308,507.57860957483,0
+MGYR.US,D,20130904,000000,7.26161,7.2715,7.1632,7.17308,812.93466553418,0
+MGYR.US,D,20130905,000000,7.26161,7.26161,7.09436,7.09436,507.57860957483,0
+MGYR.US,D,20130910,000000,7.3797,7.3797,7.33044,7.33044,3205.2274748051,0
+MGYR.US,D,20130912,000000,7.32065,7.32065,7.13382,7.29107,711.82338872644,0
+MGYR.US,D,20130916,000000,7.3797,7.3797,7.18288,7.23213,2845.2713293696,0
+MGYR.US,D,20130917,000000,7.31075,7.31075,7.18288,7.18288,406.46733276709,0
+MGYR.US,D,20130918,000000,7.31075,7.31075,7.18288,7.18288,1118.2907214936,0
+MGYR.US,D,20130919,000000,7.18288,7.18288,7.18288,7.18288,406.46733276709,0
+MGYR.US,D,20130920,000000,7.28128,7.33044,7.21235,7.33044,593.5231948614,0
+MGYR.US,D,20130924,000000,7.31075,7.31075,7.31075,7.31075,101.11127680773,0
+MGYR.US,D,20130926,000000,7.2715,7.31075,7.20256,7.20256,1830.11411022,0
+MGYR.US,D,20130927,000000,7.2715,7.28128,7.20256,7.20256,1017.1794446858,0
+MGYR.US,D,20130930,000000,7.20256,7.30097,7.20256,7.30097,2539.9152734103,0
+MGYR.US,D,20131001,000000,7.31075,7.31075,7.31075,7.31075,204.24477915163,0
+MGYR.US,D,20131002,000000,7.31075,7.80279,7.29107,7.30097,7002.9670317036,0
+MGYR.US,D,20131003,000000,7.54693,7.62565,7.54693,7.62565,711.82338872644,0
+MGYR.US,D,20131004,000000,7.29107,7.29107,7.29107,7.29107,204.24477915163,0
+MGYR.US,D,20131007,000000,7.54693,7.54693,7.23213,7.23213,610.71211191872,0
+MGYR.US,D,20131009,000000,7.39937,7.39937,7.3797,7.3797,914.04594234191,0
+MGYR.US,D,20131010,000000,7.3797,7.3797,7.03532,7.18288,2236.581442987,0
+MGYR.US,D,20131011,000000,7.18288,7.32065,7.13372,7.13372,711.82338872644,0
+MGYR.US,D,20131015,000000,7.33044,7.33044,7.055,7.07467,406.46733276709,0
+MGYR.US,D,20131016,000000,7.52725,7.52725,7.52725,7.52725,204.24477915163,0
+MGYR.US,D,20131017,000000,7.1632,7.1632,6.98607,6.99595,4370.0293836302,0
+MGYR.US,D,20131018,000000,7.1632,7.1632,7.1632,7.1632,204.24477915163,0
+MGYR.US,D,20131022,000000,7.1632,7.1632,7.04512,7.0648,1118.2907214936,0
+MGYR.US,D,20131023,000000,7.0648,7.41905,7.0648,7.12384,711.82338872644,0
+MGYR.US,D,20131024,000000,7.01564,7.11404,7.01564,7.03532,2539.9152734103,0
+MGYR.US,D,20131025,000000,7.08447,7.08447,7.03532,7.03532,204.24477915163,0
+MGYR.US,D,20131028,000000,7.18288,7.18288,6.99595,6.99595,812.93466553418,0
+MGYR.US,D,20131029,000000,7.18288,7.18288,7.08447,7.08447,812.93466553418,0
+MGYR.US,D,20131030,000000,7.01564,7.0648,6.99595,7.00575,406.46733276709,0
+MGYR.US,D,20131101,000000,6.98607,7.09436,6.98607,7.03532,711.82338872644,0
+MGYR.US,D,20131104,000000,6.98607,7.19276,6.98607,7.07467,1726.9806078761,0
+MGYR.US,D,20131105,000000,7.04512,7.04512,7.04512,7.04512,101.11127680773,0
+MGYR.US,D,20131106,000000,7.28128,7.3698,7.12384,7.12384,2011.1032957058,0
+MGYR.US,D,20131112,000000,7.25171,7.25171,7.10415,7.10415,204.24477915163,0
+MGYR.US,D,20131113,000000,7.2715,7.2715,7.11404,7.13372,2337.6927197948,0
+MGYR.US,D,20131115,000000,6.9566,6.9566,6.9566,6.9566,101.11127680773,0
+MGYR.US,D,20131119,000000,6.9566,7.04512,6.9566,7.03532,4573.2630500138,0
+MGYR.US,D,20131121,000000,7.08447,7.08447,7.08447,7.08447,305.35605595936,0
+MGYR.US,D,20131122,000000,7.19276,7.19276,7.19276,7.19276,1423.6467774529,0
+MGYR.US,D,20131126,000000,7.3797,7.3797,7.23213,7.30097,5894.7874378909,0
+MGYR.US,D,20131127,000000,7.1632,7.1632,7.1278,7.1632,714.85672703068,0
+MGYR.US,D,20131203,000000,7.17308,7.21235,7.08447,7.21235,1524.7580542607,0
+MGYR.US,D,20131206,000000,7.11404,7.11404,7.08447,7.11404,4877.6079932051,0
+MGYR.US,D,20131209,000000,7.10415,7.10415,7.10415,7.10415,305.35605595936,0
+MGYR.US,D,20131210,000000,7.18288,7.26161,7.18288,7.18288,914.04594234191,0
+MGYR.US,D,20131211,000000,7.08447,7.17308,7.08447,7.1632,2632.9376480734,0
+MGYR.US,D,20131212,000000,7.1632,7.17308,7.13372,7.13372,711.82338872644,0
+MGYR.US,D,20131216,000000,7.28128,7.28128,7.14352,7.14352,1219.4019983013,0
+MGYR.US,D,20131217,000000,7.28128,7.28128,7.25171,7.25171,204.24477915163,0
+MGYR.US,D,20131218,000000,7.25171,7.25171,7.07467,7.08447,7331.5786813288,0
+MGYR.US,D,20131219,000000,7.13372,7.18288,7.12384,7.13372,812.93466553418,0
+MGYR.US,D,20131220,000000,7.07467,7.45842,7.07467,7.25171,3760.3283844797,0
+MGYR.US,D,20131223,000000,7.23213,7.23213,7.13372,7.13372,812.93466553418,0
+MGYR.US,D,20131230,000000,7.20256,7.20256,7.20256,7.20256,153.68914074775,0
+MGYR.US,D,20131231,000000,7.34033,7.82246,7.34033,7.34033,8232.4801576857,0
+MGYR.US,D,20140102,000000,7.53714,7.57651,7.33044,7.35012,2150.6368577005,0
+MGYR.US,D,20140103,000000,7.55683,7.55683,7.55683,7.55683,101.11127680773,0
+MGYR.US,D,20140106,000000,7.52725,7.5863,7.34033,7.34033,3565.1836202408,0
+MGYR.US,D,20140107,000000,7.38947,7.67491,7.38947,7.48789,1726.9806078761,0
+MGYR.US,D,20140108,000000,7.4781,7.4781,7.3797,7.3797,1524.7580542607,0
+MGYR.US,D,20140109,000000,7.33044,7.43874,7.18288,7.18288,1524.7580542607,0
+MGYR.US,D,20140114,000000,7.24193,7.24193,7.19276,7.19276,921.12373171846,0
+MGYR.US,D,20140116,000000,7.29107,7.4781,7.23213,7.25171,4877.6079932051,0
+MGYR.US,D,20140117,000000,7.25171,7.25171,7.24193,7.24193,1118.2907214936,0
+MGYR.US,D,20140127,000000,7.4781,7.4781,7.4781,7.4781,305.35605595936,0
+MGYR.US,D,20140128,000000,7.57651,7.57651,7.57651,7.57651,305.35605595936,0
+MGYR.US,D,20140130,000000,7.85194,7.85194,7.84868,7.85194,1269.9576367051,0
+MGYR.US,D,20140203,000000,7.64534,7.86183,7.51746,7.51746,1025.2683468305,0
+MGYR.US,D,20140204,000000,7.86173,7.86173,7.86173,7.86173,204.24477915163,0
+MGYR.US,D,20140205,000000,7.54693,7.86183,7.48789,7.61587,4380.1405113111,0
+MGYR.US,D,20140206,000000,7.86183,7.86183,7.6847,7.6847,458.03408393904,0
+MGYR.US,D,20140211,000000,7.77322,7.86183,7.62565,7.62565,1378.1467028894,0
+MGYR.US,D,20140212,000000,7.65523,7.65523,7.62565,7.62565,204.24477915163,0
+MGYR.US,D,20140214,000000,7.51746,7.53714,7.51746,7.53714,374.11172418861,0
+MGYR.US,D,20140218,000000,7.49778,7.49778,7.49778,7.49778,101.11127680773,0
+MGYR.US,D,20140221,000000,7.62565,7.62565,7.57651,7.57651,512.63417341521,0
+MGYR.US,D,20140224,000000,7.59618,7.71912,7.57651,7.57651,1113.2351576532,0
+MGYR.US,D,20140225,000000,7.57651,7.57651,7.57651,7.57651,101.11127680773,0
+MGYR.US,D,20140306,000000,7.6945,7.87163,7.6945,7.87163,2766.4045334596,0
+MGYR.US,D,20140307,000000,7.62565,7.87163,7.62565,7.87163,457.02297117096,0
+MGYR.US,D,20140317,000000,7.94055,7.94055,7.87163,7.87163,1950.4365296212,0
+MGYR.US,D,20140318,000000,7.86183,7.97003,7.72406,7.92087,1290.1798920667,0
+MGYR.US,D,20140320,000000,7.87173,7.87173,7.87163,7.87163,308.38939426359,0
+MGYR.US,D,20140325,000000,7.87163,7.87163,7.87163,7.87163,204.24477915163,0
+MGYR.US,D,20140326,000000,7.87163,7.9012,7.87163,7.87163,2946.3826061774,0
+MGYR.US,D,20140328,000000,7.87163,8.02917,7.67491,7.87163,4580.3408393904,0
+MGYR.US,D,20140331,000000,7.64534,8.1078,7.62565,8.06844,9516.5933731439,0
+MGYR.US,D,20140401,000000,8.06844,8.06844,8.06844,8.06844,111.2224044885,0
+MGYR.US,D,20140403,000000,8.02907,8.06844,8.01928,8.01928,1098.068466132,0
+MGYR.US,D,20140404,000000,7.75354,7.75354,7.72406,7.72406,1017.1794446858,0
+MGYR.US,D,20140408,000000,8.04875,8.04875,8.04875,8.04875,113.24463002466,0
+MGYR.US,D,20140409,000000,8.06844,8.06844,8.06844,8.06844,101.11127680773,0
+MGYR.US,D,20140410,000000,8.06844,8.06844,8.06844,8.06844,101.11127680773,0
+MGYR.US,D,20140411,000000,8.03896,8.03896,8.03896,8.03896,112.23351725659,0
+MGYR.US,D,20140414,000000,7.72506,7.7929,7.72506,7.7929,1088.9684512193,0
+MGYR.US,D,20140415,000000,7.72406,7.72406,7.72406,7.72406,204.24477915163,0
+MGYR.US,D,20140417,000000,7.87163,8.06844,7.87163,8.06844,2327.581592114,0
+MGYR.US,D,20140421,000000,8.06844,8.06844,7.89131,8.06844,1131.4351874786,0
+MGYR.US,D,20140422,000000,8.11759,8.11759,7.92087,7.9996,734.06786962415,0
+MGYR.US,D,20140424,000000,8.11749,8.11749,8.11749,8.11749,204.24477915163,0
+MGYR.US,D,20140425,000000,7.87163,7.89131,7.72406,7.87163,13676.311301015,0
+MGYR.US,D,20140428,000000,7.50766,7.50766,7.50766,7.50766,305.35605595936,0
+MGYR.US,D,20140429,000000,7.5863,7.6847,7.5863,7.65523,2232.5369919147,0
+MGYR.US,D,20140501,000000,7.77322,7.77322,7.77322,7.77322,153.68914074775,0
+MGYR.US,D,20140507,000000,7.94055,8.01928,7.77421,7.87163,3557.0947180961,0
+MGYR.US,D,20140508,000000,7.9011,7.9011,7.9011,7.9011,732.04564408799,0
+MGYR.US,D,20140509,000000,7.82246,7.82246,7.82246,7.82246,1219.4019983013,0
+MGYR.US,D,20140513,000000,7.87163,7.87163,7.87163,7.87163,214.35590683239,0
+MGYR.US,D,20140514,000000,7.77322,7.82445,7.77322,7.82445,610.71211191872,0
+MGYR.US,D,20140519,000000,7.9012,7.9012,7.87163,7.87163,782.60128249186,0
+MGYR.US,D,20140520,000000,7.70437,7.70437,7.56265,7.56265,945.39043815231,0
+MGYR.US,D,20140522,000000,7.77322,7.77322,7.77322,7.77322,101.11127680773,0
+MGYR.US,D,20140527,000000,7.77332,7.77332,7.77332,7.77332,507.57860957483,0
+MGYR.US,D,20140528,000000,7.77322,7.77332,7.77322,7.77322,1651.1471502703,0
+MGYR.US,D,20140603,000000,7.77322,7.84215,7.77322,7.84215,4776.4967163973,0
+MGYR.US,D,20140611,000000,7.77322,7.79439,7.77322,7.79439,1017.1794446858,0
+MGYR.US,D,20140627,000000,7.9012,7.9012,7.9012,7.9012,392.311754014,0
+MGYR.US,D,20140703,000000,7.9012,7.9012,7.4782,7.47859,968.6460318181,0
+MGYR.US,D,20140708,000000,7.50756,7.50756,7.42884,7.43874,3446.8834263757,0
+MGYR.US,D,20140709,000000,7.42983,7.51746,7.42983,7.51746,517.6897372556,0
+MGYR.US,D,20140710,000000,7.42884,7.42884,7.42884,7.42884,204.24477915163,0
+MGYR.US,D,20140711,000000,7.44852,7.44852,7.42884,7.42884,517.6897372556,0
+MGYR.US,D,20140714,000000,7.87153,7.87153,7.81189,7.81189,204.24477915163,0
+MGYR.US,D,20140715,000000,7.44852,7.87163,7.42884,7.42884,7802.7572312528,0
+MGYR.US,D,20140717,000000,7.48789,7.66502,7.43874,7.43874,914.04594234191,0
+MGYR.US,D,20140718,000000,7.43874,7.70437,7.43874,7.62565,4776.4967163973,0
+MGYR.US,D,20140729,000000,7.56661,7.75354,7.54693,7.54693,5995.8987146987,0
+MGYR.US,D,20140805,000000,7.74374,7.82246,7.74374,7.82246,5183.9751619325,0
+MGYR.US,D,20140813,000000,7.50756,7.60825,7.48789,7.60825,1017.1794446858,0
+MGYR.US,D,20140815,000000,7.60597,7.73385,7.5862,7.5863,2683.4932864772,0
+MGYR.US,D,20140818,000000,7.63841,7.63841,7.52725,7.62565,2572.2708819887,0
+MGYR.US,D,20140819,000000,7.61587,7.74384,7.57651,7.70447,6394.2771453211,0
+MGYR.US,D,20140820,000000,7.63555,7.87163,7.63555,7.87163,2669.3377077242,0
+MGYR.US,D,20140821,000000,7.67491,7.87163,7.67491,7.77322,12131.330991392,0
+MGYR.US,D,20140825,000000,7.64534,7.66008,7.62565,7.66008,4779.5300547016,0
+MGYR.US,D,20140827,000000,7.62565,7.62565,7.62565,7.62565,151.6669152116,0
+MGYR.US,D,20140828,000000,7.67491,7.87163,7.67491,7.86183,1625.8693310683,0
+MGYR.US,D,20140829,000000,7.86183,8.2162,7.86183,7.88151,42939.937034709,0
+MGYR.US,D,20140902,000000,7.92087,8.20621,7.92087,8.11769,6850.289003724,0
+MGYR.US,D,20140903,000000,8.06844,8.06844,8.06844,8.06844,1107.1684810447,0
+MGYR.US,D,20140904,000000,8.26525,8.46196,8.26525,8.46196,1015.1572191496,0
+MGYR.US,D,20140905,000000,8.85559,9.01304,8.77686,9.01304,3180.9607683713,0
+MGYR.US,D,20140908,000000,8.00682,8.86549,8.00682,8.59983,2461.0484775002,0
+MGYR.US,D,20140909,000000,8.36365,8.80644,7.98971,8.47186,2439.8151093706,0
+MGYR.US,D,20140910,000000,8.44239,8.954,8.22589,8.954,6809.8444930009,0
+MGYR.US,D,20140911,000000,8.78676,9.0524,8.2161,8.29473,5669.3092906097,0
+MGYR.US,D,20140912,000000,8.51122,8.75729,8.46196,8.7474,1595.5359480261,0
+MGYR.US,D,20140915,000000,8.48174,8.65878,8.48174,8.58994,2190.0702556555,0
+MGYR.US,D,20140916,000000,8.02275,8.68835,8.02275,8.6393,4565.1741478692,0
+MGYR.US,D,20140918,000000,8.16684,8.56047,8.16684,8.56047,2235.570330219,0
+MGYR.US,D,20140926,000000,8.36365,8.36365,8.36365,8.36365,479.26745206866,0
+MGYR.US,D,20141003,000000,8.36365,8.36365,8.35377,8.36365,3552.0391542557,0
+MGYR.US,D,20141007,000000,8.34397,8.52991,8.34397,8.52991,1017.1794446858,0
+MGYR.US,D,20141014,000000,8.60953,8.60953,8.60953,8.60953,134.47799815429,0
+MGYR.US,D,20141015,000000,8.60953,8.60953,8.60953,8.60953,152.67802797968,0
+MGYR.US,D,20141016,000000,8.30461,8.30461,8.30461,8.30461,154.70025351584,0
+MGYR.US,D,20141021,000000,8.28493,8.28493,8.28493,8.28493,253.78930478741,0
+MGYR.US,D,20141024,000000,8.29482,8.29482,8.29482,8.29482,113.24463002466,0
+MGYR.US,D,20141027,000000,8.28503,8.28503,8.28503,8.28503,215.36701960048,0
+MGYR.US,D,20141104,000000,8.55059,8.56047,8.55059,8.56047,597.56764593371,0
+MGYR.US,D,20141110,000000,8.38344,8.38344,8.38334,8.38344,305.35605595936,0
+MGYR.US,D,20141117,000000,8.37345,8.60963,8.37345,8.60963,7673.334796939,0
+MGYR.US,D,20141118,000000,8.50231,8.50231,8.50143,8.50143,409.50067107132,0
+MGYR.US,D,20141121,000000,8.13736,8.36365,8.13736,8.36365,2055.5922575012,0
+MGYR.US,D,20141126,000000,8.26515,8.26515,8.26515,8.26515,2042.4477915163,0
+MGYR.US,D,20141203,000000,8.04855,8.26525,8.04855,8.26525,3150.627385329,0
+MGYR.US,D,20141208,000000,8.24132,8.24132,8.24132,8.24132,101.11127680773,0
+MGYR.US,D,20141209,000000,8.17673,8.18653,7.9996,8.14716,2539.9152734103,0
+MGYR.US,D,20141210,000000,8.30946,8.30946,8.30946,8.30946,114.25574279274,0
+MGYR.US,D,20141215,000000,8.11759,8.57026,8.11759,8.57026,681.49000568413,0
+MGYR.US,D,20141216,000000,8.11769,8.11769,8.11769,8.11769,153.68914074775,0
+MGYR.US,D,20141217,000000,8.11769,8.11769,8.11759,8.11759,2560.1375287718,0
+MGYR.US,D,20141218,000000,8.16684,8.24557,8.16684,8.24557,204.24477915163,0
+MGYR.US,D,20141219,000000,8.17673,8.26525,8.13736,8.26525,1911.0031316662,0
+MGYR.US,D,20141226,000000,8.18653,8.70803,8.18653,8.51122,2649.1154523627,0
+MGYR.US,D,20141229,000000,8.19631,8.75729,8.19631,8.56047,2798.760142038,0
+MGYR.US,D,20141230,000000,8.2161,8.67855,8.14766,8.52111,17558.984330431,0
+MGYR.US,D,20141231,000000,8.39313,8.52111,8.16684,8.30461,5876.5874080655,0
+MGYR.US,D,20150102,000000,8.51122,8.51122,8.31441,8.40302,3981.7620806886,0
+MGYR.US,D,20150105,000000,8.38334,8.39313,8.11759,8.23568,5215.3196577429,0
+MGYR.US,D,20150106,000000,8.31441,8.31441,8.11759,8.2161,1219.4019983013,0
+MGYR.US,D,20150107,000000,8.36365,8.36365,8.20621,8.20621,610.71211191872,0
+MGYR.US,D,20150109,000000,8.35377,8.46196,8.16684,8.2161,3764.372835552,0
+MGYR.US,D,20150112,000000,8.22589,8.34397,8.16684,8.17673,2034.3588893716,0
+MGYR.US,D,20150113,000000,8.27504,8.29473,8.16684,8.2161,2643.0487757542,0
+MGYR.US,D,20150114,000000,8.34397,8.37345,8.29473,8.31441,812.93466553418,0
+MGYR.US,D,20150115,000000,8.08812,8.26525,8.01928,8.01937,2938.2937040328,0
+MGYR.US,D,20150116,000000,8.06844,8.06844,8.06844,8.06844,3049.5161085213,0
+MGYR.US,D,20150120,000000,8.07921,8.27801,8.07921,8.27801,1282.0909899221,0
+MGYR.US,D,20150121,000000,8.26426,8.26525,8.16684,8.26525,7427.6343942961,0
+MGYR.US,D,20150130,000000,8.16684,8.26525,8.16684,8.26525,1118.2907214936,0
+MGYR.US,D,20150202,000000,8.16694,8.16694,8.16694,8.16694,507.57860957483,0
+MGYR.US,D,20150204,000000,8.16586,8.16684,8.16586,8.16684,610.71211191872,0
+MGYR.US,D,20150206,000000,8.2161,8.2161,8.2161,8.2161,1047.5128277282,0
+MGYR.US,D,20150209,000000,8.26525,8.26525,8.25545,8.26525,1629.9137821406,0
+MGYR.US,D,20150211,000000,8.26525,8.27227,8.26525,8.27227,1017.1794446858,0
+MGYR.US,D,20150213,000000,8.31441,8.31441,8.31441,8.31441,204.24477915163,0
+MGYR.US,D,20150218,000000,8.26525,8.26525,8.26525,8.26525,1017.1794446858,0
+MGYR.US,D,20150220,000000,8.26525,8.26525,8.26525,8.26525,398.37843062247,0
+MGYR.US,D,20150224,000000,8.41282,8.41282,8.41282,8.41282,325.57831132091,0
+MGYR.US,D,20150304,000000,8.26525,8.26525,8.26525,8.26525,406.46733276709,0
+MGYR.US,D,20150306,000000,8.26525,8.26525,8.26525,8.26525,1219.4019983013,0
+MGYR.US,D,20150309,000000,8.39313,8.41282,8.28493,8.28493,711.82338872644,0
+MGYR.US,D,20150311,000000,8.41282,8.41282,8.29473,8.29473,204.24477915163,0
+MGYR.US,D,20150312,000000,8.28493,8.41282,8.28493,8.34397,4471.140660438,0
+MGYR.US,D,20150319,000000,8.56047,8.56047,8.55059,8.55059,406.46733276709,0
+MGYR.US,D,20150323,000000,8.33409,8.34397,8.26525,8.26525,2133.4479406432,0
+MGYR.US,D,20150324,000000,8.37345,8.37345,8.26525,8.26525,3251.7386621368,0
+MGYR.US,D,20150327,000000,8.46196,8.46196,8.26525,8.26525,3150.627385329,0
+MGYR.US,D,20150330,000000,8.28493,8.28493,8.28493,8.28493,1017.1794446858,0
+MGYR.US,D,20150401,000000,8.46196,8.46196,8.46196,8.46196,101.11127680773,0
+MGYR.US,D,20150407,000000,8.29473,8.29473,8.29473,8.29473,786.64573356418,0
+MGYR.US,D,20150410,000000,8.29473,8.30461,8.26525,8.30461,2337.6927197948,0
+MGYR.US,D,20150414,000000,8.31441,8.39313,8.31441,8.36365,1423.6467774529,0
+MGYR.US,D,20150415,000000,8.39313,8.46186,8.36365,8.46186,791.70129740456,0
+MGYR.US,D,20150416,000000,8.36365,8.36365,8.36365,8.36365,304.34494319128,0
+MGYR.US,D,20150417,000000,8.34397,8.57026,8.34397,8.44239,2236.581442987,0
+MGYR.US,D,20150420,000000,8.58994,8.60963,8.37345,8.60963,1841.2363506688,0
+MGYR.US,D,20150422,000000,8.39313,8.39313,8.39313,8.39313,101.11127680773,0
+MGYR.US,D,20150423,000000,8.59983,8.59983,8.59983,8.59983,101.11127680773,0
+MGYR.US,D,20150424,000000,8.46196,8.62931,8.41379,8.62931,5975.6764593371,0
+MGYR.US,D,20150427,000000,8.52111,8.53091,8.51122,8.51122,3658.2059949039,0
+MGYR.US,D,20150429,000000,8.58005,8.60963,8.46196,8.46196,1726.9806078761,0
+MGYR.US,D,20150430,000000,8.47186,8.47186,8.47186,8.47186,204.24477915163,0
+MGYR.US,D,20150501,000000,8.69814,8.69814,8.69814,8.69814,204.24477915163,0
+MGYR.US,D,20150507,000000,8.51122,8.51122,8.51122,8.51122,2033.3477766035,0
+MGYR.US,D,20150508,000000,8.61941,8.69814,8.51122,8.60963,12805.7432077,0
+MGYR.US,D,20150511,000000,8.61941,8.61941,8.61941,8.61941,101.11127680773,0
+MGYR.US,D,20150513,000000,8.61941,8.65878,8.61941,8.65878,204.24477915163,0
+MGYR.US,D,20150514,000000,8.56047,8.56047,8.53091,8.55059,2032.3366638354,0
+MGYR.US,D,20150519,000000,8.53091,8.69814,8.53091,8.69814,3327.5721197425,0
+MGYR.US,D,20150601,000000,8.69814,8.69814,8.69814,8.69814,10163.705544714,0
+MGYR.US,D,20150602,000000,8.69814,8.85559,8.69814,8.85559,4188.0290853763,0
+MGYR.US,D,20150603,000000,8.85559,8.85559,8.71792,8.85559,5182.9640491644,0
+MGYR.US,D,20150605,000000,8.90484,8.91463,8.90484,8.91463,914.04594234191,0
+MGYR.US,D,20150608,000000,9.03272,9.0524,9.03272,9.04252,914.04594234191,0
+MGYR.US,D,20150610,000000,9.0524,9.29847,9.0524,9.29847,1524.7580542607,0
+MGYR.US,D,20150611,000000,8.87527,8.87527,8.85559,8.85559,812.93466553418,0
+MGYR.US,D,20150615,000000,9.63295,10.9712,9.63295,10.6457,6098.0211042745,0
+MGYR.US,D,20150616,000000,9.60328,10.7743,9.60328,10.5775,2236.581442987,0
+MGYR.US,D,20150617,000000,9.10166,10.0859,9.10166,10.076,7520.6567689592,0
+MGYR.US,D,20150618,000000,10.4301,10.4301,9.83965,10.0265,4268.9181068226,0
+MGYR.US,D,20150619,000000,9.83965,10.6556,9.49449,9.49449,10976.640210248,0
+MGYR.US,D,20150624,000000,9.70217,9.70217,9.34752,9.34752,2539.9152734103,0
+MGYR.US,D,20150626,000000,9.49449,9.49449,9.49449,9.49449,204.24477915163,0
+MGYR.US,D,20150701,000000,9.83965,9.83965,9.83965,9.83965,812.93466553418,0
+MGYR.US,D,20150707,000000,9.56371,9.56371,9.56371,9.56371,507.57860957483,0
+MGYR.US,D,20150708,000000,9.45592,9.45592,9.45592,9.45592,101.11127680773,0
+MGYR.US,D,20150713,000000,9.55383,9.55383,9.55383,9.55383,101.11127680773,0
+MGYR.US,D,20150720,000000,9.64284,9.64284,9.64284,9.64284,204.24477915163,0
+MGYR.US,D,20150728,000000,9.86834,9.86834,9.86834,9.86834,101.11127680773,0
+MGYR.US,D,20150804,000000,9.83965,9.83965,9.83965,9.83965,812.93466553418,0
+MGYR.US,D,20150806,000000,9.83965,9.83965,9.83965,9.83965,101.11127680773,0
+MGYR.US,D,20150814,000000,9.80999,9.83965,9.80999,9.83965,2032.3366638354,0
+MGYR.US,D,20150818,000000,9.86834,9.86834,9.86834,9.86834,1625.8693310683,0
+MGYR.US,D,20150819,000000,9.91776,9.91776,9.91776,9.91776,406.46733276709,0
+MGYR.US,D,20150824,000000,9.59339,9.60229,9.59339,9.60229,914.04594234191,0
+MGYR.US,D,20150827,000000,9.83965,9.94741,9.83965,9.93759,914.04594234191,0
+MGYR.US,D,20150828,000000,9.60328,9.61318,9.60328,9.60328,2133.4479406432,0
+MGYR.US,D,20150901,000000,9.59339,9.59339,9.35742,9.35742,1118.2907214936,0
+MGYR.US,D,20150902,000000,9.41636,9.41636,9.41636,9.41636,101.11127680773,0
+MGYR.US,D,20150908,000000,10.2432,10.2432,10.0859,10.0859,507.57860957483,0
+MGYR.US,D,20150911,000000,9.60328,9.64284,9.60328,9.64284,5488.3201051238,0
+MGYR.US,D,20150914,000000,9.64284,9.64284,9.64284,9.64284,101.11127680773,0
+MGYR.US,D,20150915,000000,9.63295,9.63295,9.63295,9.63295,135.48911092236,0
+MGYR.US,D,20150917,000000,9.61318,9.61318,9.61318,9.61318,140.54467476275,0
+MGYR.US,D,20150918,000000,9.64284,9.88811,9.60328,9.88811,2643.0487757542,0
+MGYR.US,D,20150928,000000,9.64284,9.64284,9.64284,9.64284,228.51148558548,0
+MGYR.US,D,20151007,000000,9.83965,9.85943,9.83965,9.83965,711.82338872644,0
+MGYR.US,D,20151014,000000,9.59339,9.59339,9.59339,9.59339,101.11127680773,0
+MGYR.US,D,20151019,000000,9.54393,9.54393,9.54393,9.54393,572.28982673177,0
+MGYR.US,D,20151020,000000,9.53406,9.53406,9.40647,9.40647,6200.1434938503,0
+MGYR.US,D,20151021,000000,9.80999,9.80999,9.80999,9.80999,204.24477915163,0
+MGYR.US,D,20151022,000000,9.60328,9.60328,9.60328,9.60328,305.35605595936,0
+MGYR.US,D,20151102,000000,9.88811,9.88811,9.88515,9.88811,681.49000568413,0
+MGYR.US,D,20151103,000000,9.88811,9.88811,9.88811,9.88811,507.57860957483,0
+MGYR.US,D,20151118,000000,9.83965,9.83965,9.83965,9.83965,101.11127680773,0
+MGYR.US,D,20151123,000000,9.63295,9.63295,9.63295,9.63295,914.04594234191,0
+MGYR.US,D,20151211,000000,9.77142,9.85943,9.64284,9.79021,2438.8039966025,0
+MGYR.US,D,20151214,000000,9.60328,10.1452,9.60328,9.60328,33693.310770641,0
+MGYR.US,D,20151215,000000,9.80009,10.4499,9.7813,10.4499,2643.0487757542,0
+MGYR.US,D,20151217,000000,9.66262,9.66262,9.66262,9.66262,101.11127680773,0
+MGYR.US,D,20151218,000000,9.60328,10.8237,9.60328,9.97712,42176.54689481,0
+MGYR.US,D,20151221,000000,9.97712,9.97712,9.97712,9.97712,101.11127680773,0
+MGYR.US,D,20151222,000000,9.83965,9.95734,9.83965,9.95734,577.34539057217,0
+MGYR.US,D,20151228,000000,9.6923,10.4449,9.6923,9.6923,204.24477915163,0
+MGYR.US,D,20151229,000000,10.3312,10.3312,10.0464,10.0464,745.190110073,0
+MGYR.US,D,20151230,000000,10.0859,10.0859,9.84954,9.84954,204.24477915163,0
+MGYR.US,D,20160105,000000,10.1452,10.1452,10.1354,10.1354,204.24477915163,0
+MGYR.US,D,20160106,000000,10.1354,10.1354,10.1354,10.1354,101.11127680773,0
+MGYR.US,D,20160108,000000,9.6923,9.6923,9.6923,9.6923,101.11127680773,0
+MGYR.US,D,20160119,000000,9.6923,9.76152,9.60328,9.62305,3251.7386621368,0
+MGYR.US,D,20160120,000000,9.39757,9.39757,9.39757,9.39757,101.11127680773,0
+MGYR.US,D,20160121,000000,9.43515,9.43515,9.39757,9.39757,2213.3258493213,0
+MGYR.US,D,20160126,000000,9.39757,9.76152,9.39757,9.76152,305.35605595936,0
+MGYR.US,D,20160201,000000,9.64284,9.64284,9.64284,9.64284,101.11127680773,0
+MGYR.US,D,20160202,000000,9.59339,9.59339,9.59339,9.59339,1037.4017000473,0
+MGYR.US,D,20160209,000000,9.50438,9.50438,9.50438,9.50438,101.11127680773,0
+MGYR.US,D,20160210,000000,9.7813,9.7813,9.50536,9.50536,204.24477915163,0
+MGYR.US,D,20160216,000000,9.73185,9.73185,9.73185,9.73185,151.6669152116,0
+MGYR.US,D,20160217,000000,9.75164,9.83965,9.75164,9.83965,608.68988638256,0
+MGYR.US,D,20160219,000000,9.95734,9.95734,9.95734,9.95734,302.32271765512,0
+MGYR.US,D,20160224,000000,9.65669,9.65669,9.65669,9.65669,1017.1794446858,0
+MGYR.US,D,20160226,000000,9.45097,9.45097,9.45097,9.45097,507.57860957483,0
+MGYR.US,D,20160229,000000,9.39757,9.40647,9.39757,9.40647,675.42332907566,0
+MGYR.US,D,20160303,000000,9.35742,9.35742,9.35742,9.35742,101.11127680773,0
+MGYR.US,D,20160308,000000,9.44603,9.44603,9.44603,9.44603,914.04594234191,0
+MGYR.US,D,20160311,000000,9.54393,9.54393,9.54393,9.54393,5081.8527723567,0
+MGYR.US,D,20160314,000000,10.1354,10.1354,10.0958,10.1354,662.27886309065,0
+MGYR.US,D,20160321,000000,9.54393,9.86834,9.44603,9.54393,1583.4025948091,0
+MGYR.US,D,20160323,000000,9.54393,9.9969,9.54393,9.9969,1539.9247457818,0
+MGYR.US,D,20160324,000000,9.5835,9.5835,9.57361,9.57361,204.24477915163,0
+MGYR.US,D,20160329,000000,9.94741,9.94741,9.72196,9.72196,284.12268782973,0
+MGYR.US,D,20160413,000000,9.64284,9.64284,9.64284,9.64284,914.04594234191,0
+MGYR.US,D,20160415,000000,9.63295,9.63295,9.63295,9.63295,122.34464493735,0
+MGYR.US,D,20160419,000000,9.64284,9.79021,9.52416,9.64284,2752.2489547065,0
+MGYR.US,D,20160420,000000,9.58845,9.58845,9.58845,9.58845,109.20017895236,0
+MGYR.US,D,20160421,000000,9.49449,9.52416,9.49449,9.49449,1308.3799218921,0
+MGYR.US,D,20160426,000000,9.81494,10.076,9.52416,9.52416,4110.1734022344,0
+MGYR.US,D,20160427,000000,9.91776,10.076,9.91776,10.076,204.24477915163,0
+MGYR.US,D,20160428,000000,10.0068,10.0068,10.0068,10.0068,305.35605595936,0
+MGYR.US,D,20160503,000000,10.076,10.076,10.076,10.076,386.24507740555,0
+MGYR.US,D,20160505,000000,10.0632,10.0661,10.0632,10.0661,204.24477915163,0
+MGYR.US,D,20160517,000000,10.0444,10.0444,10.0444,10.0444,116.2779683289,0
+MGYR.US,D,20160518,000000,9.98696,10.0088,9.98696,10.0088,1611.7137523153,0
+MGYR.US,D,20160524,000000,10.0661,10.076,10.0177,10.0177,1017.1794446858,0
+MGYR.US,D,20160525,000000,10.076,10.076,10.076,10.076,204.24477915163,0
+MGYR.US,D,20160526,000000,9.93955,9.98309,9.93955,9.98309,513.64528618329,0
+MGYR.US,D,20160531,000000,9.93955,9.98696,9.93955,9.98696,304.34494319128,0
+MGYR.US,D,20160606,000000,9.52416,9.83965,9.50438,9.50438,1423.6467774529,0
+MGYR.US,D,20160607,000000,9.79021,9.95734,9.64284,9.83965,3999.962110514,0
+MGYR.US,D,20160608,000000,9.79021,9.83965,9.60328,9.60328,3455.9834412884,0
+MGYR.US,D,20160609,000000,9.74174,9.83965,9.74174,9.83965,305.35605595936,0
+MGYR.US,D,20160613,000000,9.83965,9.85943,9.83965,9.85943,1168.8463598974,0
+MGYR.US,D,20160614,000000,9.83965,9.83965,9.83965,9.83965,101.11127680773,0
+MGYR.US,D,20160615,000000,9.85943,9.85943,9.85943,9.85943,3049.5161085213,0
+MGYR.US,D,20160621,000000,9.83965,9.84065,9.83965,9.83965,4573.2630500138,0
+MGYR.US,D,20160623,000000,9.88811,9.93759,9.83965,9.83965,407.47844553517,0
+MGYR.US,D,20160624,000000,9.83965,9.83965,9.52416,9.52416,809.90132722995,0
+MGYR.US,D,20160627,000000,9.93362,9.93362,9.93362,9.93362,1007.0683170051,0
+MGYR.US,D,20160628,000000,9.93362,9.93362,9.93362,9.93362,610.71211191872,0
+MGYR.US,D,20160630,000000,9.74174,9.74174,9.74174,9.74174,234.57816219394,0
+MGYR.US,D,20160712,000000,9.53406,9.53406,9.53406,9.53406,101.11127680773,0
+MGYR.US,D,20160715,000000,9.55383,9.55383,9.49449,9.49449,1464.091288176,0
+MGYR.US,D,20160718,000000,9.52416,9.52416,9.52416,9.52416,507.57860957483,0
+MGYR.US,D,20160719,000000,9.59339,9.68537,9.5924,9.64284,7873.5351250183,0
+MGYR.US,D,20160720,000000,9.64284,9.71207,9.64284,9.71207,762.37902713032,0
+MGYR.US,D,20160722,000000,9.64284,9.64284,9.49449,9.49449,1101.1018044362,0
+MGYR.US,D,20160725,000000,9.49449,9.49449,9.49449,9.49449,206.26700468778,0
+MGYR.US,D,20160726,000000,9.49449,9.74174,9.49449,9.60328,2592.4931373503,0
+MGYR.US,D,20160808,000000,9.93759,9.93759,9.60328,9.63295,625.87880343987,0
+MGYR.US,D,20160809,000000,9.61318,9.61318,9.61318,9.61318,101.11127680773,0
+MGYR.US,D,20160810,000000,9.60328,9.60328,9.59339,9.59339,812.93466553418,0
+MGYR.US,D,20160812,000000,9.65768,9.65768,9.65768,9.65768,512.63417341521,0
+MGYR.US,D,20160815,000000,9.62604,9.62604,9.60328,9.60328,906.96815296537,0
+MGYR.US,D,20160816,000000,9.60328,9.74174,9.60328,9.74174,1524.7580542607,0
+MGYR.US,D,20160817,000000,9.67252,9.75164,9.67252,9.75164,204.24477915163,0
+MGYR.US,D,20160818,000000,9.75164,9.75164,9.75164,9.75164,204.24477915163,0
+MGYR.US,D,20160819,000000,9.80009,9.80009,9.80009,9.80009,101.11127680773,0
+MGYR.US,D,20160823,000000,9.80009,9.80009,9.74174,9.74174,3100.0717469251,0
+MGYR.US,D,20160826,000000,9.75164,9.83965,9.75164,9.83965,305.35605595936,0
+MGYR.US,D,20160829,000000,9.83965,9.88811,9.83965,9.88811,4064.6733276709,0
+MGYR.US,D,20160830,000000,9.88811,9.93759,9.83965,9.93759,3035.3605297682,0
+MGYR.US,D,20160901,000000,9.98696,10.0394,9.98696,10.0394,1197.1575174036,0
+MGYR.US,D,20160902,000000,9.98696,10.0859,9.98696,10.0859,1200.1908557078,0
+MGYR.US,D,20160906,000000,10.3213,10.3213,10.3213,10.3213,101.11127680773,0
+MGYR.US,D,20160907,000000,10.2768,10.3312,10.2332,10.2332,4993.885961534,0
+MGYR.US,D,20160908,000000,10.1937,10.1937,10.1354,10.1897,1168.8463598974,0
+MGYR.US,D,20160909,000000,10.1354,10.1354,9.84954,9.84954,204.24477915163,0
+MGYR.US,D,20160913,000000,9.86834,9.86834,9.86834,9.86834,101.11127680773,0
+MGYR.US,D,20160914,000000,10.0661,10.0661,10.0661,10.0661,101.11127680773,0
+MGYR.US,D,20160915,000000,10.076,10.4301,10.076,10.4301,1191.0908407951,0
+MGYR.US,D,20160916,000000,9.90789,10.3509,9.90789,10.3509,416.57846044786,0
+MGYR.US,D,20160919,000000,10.1809,10.1809,9.84954,10.0661,2236.581442987,0
+MGYR.US,D,20160920,000000,10.4202,10.4202,10.4202,10.4202,164.8113811966,0
+MGYR.US,D,20160923,000000,10.0572,10.1996,10.0572,10.1996,204.24477915163,0
+MGYR.US,D,20160930,000000,9.92768,9.92768,9.92768,9.92768,248.73374094703,0
+MGYR.US,D,20161004,000000,10.0068,10.0068,10.0068,10.0068,204.24477915163,0
+MGYR.US,D,20161005,000000,10.0859,10.0859,10.0859,10.0859,5995.8987146987,0
+MGYR.US,D,20161010,000000,10.2857,10.2857,10.2857,10.2857,610.71211191872,0
+MGYR.US,D,20161011,000000,10.2817,10.2817,10.2817,10.2817,106.16684064812,0
+MGYR.US,D,20161014,000000,10.2481,10.3964,10.2481,10.3964,1219.4019983013,0
+MGYR.US,D,20161017,000000,10.4202,10.4202,10.1837,10.2076,833.15692089573,0
+MGYR.US,D,20161018,000000,10.1987,10.1987,10.1987,10.1987,305.35605595936,0
+MGYR.US,D,20161020,000000,10.2243,10.2243,10.2243,10.2243,305.35605595936,0
+MGYR.US,D,20161026,000000,10.1837,10.4202,10.1837,10.4202,1850.3363655815,0
+MGYR.US,D,20161027,000000,10.2718,10.2718,10.2718,10.2718,406.46733276709,0
+MGYR.US,D,20161031,000000,10.4202,10.4202,10.2611,10.2611,721.93451640722,0
+MGYR.US,D,20161102,000000,10.1383,10.1383,10.1383,10.1383,171.88917057314,0
+MGYR.US,D,20161104,000000,10.4103,10.4103,10.4103,10.4103,297.26715381474,0
+MGYR.US,D,20161111,000000,10.1987,10.1987,10.1837,10.1837,507.57860957483,0
+MGYR.US,D,20161114,000000,10.1967,10.1967,10.1937,10.1937,497.46748189405,0
+MGYR.US,D,20161117,000000,10.3193,10.3193,10.1837,10.1987,2845.2713293696,0
+MGYR.US,D,20161122,000000,10.3758,10.3758,10.3758,10.3758,1017.1794446858,0
+MGYR.US,D,20161123,000000,10.2136,10.4301,10.2136,10.4301,5235.5419131045,0
+MGYR.US,D,20161128,000000,10.4301,10.4301,10.4301,10.4301,260.86709416395,0
+MGYR.US,D,20161130,000000,10.4795,10.4795,10.4795,10.4795,305.35605595936,0
+MGYR.US,D,20161205,000000,10.4459,10.4529,10.4459,10.4529,1083.9128873789,0
+MGYR.US,D,20161208,000000,10.4795,10.4795,10.44,10.44,1009.0905425412,0
+MGYR.US,D,20161209,000000,10.44,10.44,10.44,10.44,576.33427780408,0
+MGYR.US,D,20161212,000000,10.4697,10.7446,10.4697,10.7446,9069.6815296537,0
+MGYR.US,D,20161213,000000,10.7248,10.7248,10.7248,10.7248,328.61164962514,0
+MGYR.US,D,20161214,000000,10.804,10.804,10.6269,10.6269,1636.9915715172,0
+MGYR.US,D,20161215,000000,10.5775,10.5775,10.5775,10.5775,320.52274748051,0
+MGYR.US,D,20161219,000000,10.6952,10.8732,10.6952,10.8732,428.7118136648,0
+MGYR.US,D,20161222,000000,11.7584,11.7584,11.4922,11.7584,4704.7077098639,0
+MGYR.US,D,20161227,000000,11.9156,11.9156,11.9156,11.9156,101.11127680773,0
+MGYR.US,D,20161228,000000,11.3291,11.788,11.3291,11.788,316.47829640821,0
+MGYR.US,D,20161229,000000,11.3647,11.4428,11.3162,11.3162,1064.7017447855,0
+MGYR.US,D,20161230,000000,11.8068,11.8365,11.8068,11.8068,1422.6356646848,0
+MGYR.US,D,20170105,000000,11.8166,11.8166,11.8166,11.8166,1017.1794446858,0
+MGYR.US,D,20170106,000000,11.8661,11.8661,11.8661,11.8661,956.51267860116,0
+MGYR.US,D,20170109,000000,11.4131,12.0541,11.4131,12.0541,306.36716872743,0
+MGYR.US,D,20170110,000000,11.9057,11.9057,11.9057,11.9057,104.14461511196,0
+MGYR.US,D,20170111,000000,12.06,12.0926,12.06,12.0906,3150.627385329,0
+MGYR.US,D,20170112,000000,12.152,12.2004,11.8068,12.0046,4248.695851461,0
+MGYR.US,D,20170113,000000,12.2004,12.2004,12.2004,12.2004,266.93377077242,0
+MGYR.US,D,20170117,000000,12.2598,12.2993,12.235,12.2993,2311.4037878248,0
+MGYR.US,D,20170118,000000,12.064,12.2993,12.064,12.2993,1044.4794894239,0
+MGYR.US,D,20170119,000000,11.9334,12.3547,11.9334,12.3547,1686.536097153,0
+MGYR.US,D,20170120,000000,13.0272,13.0272,12.9244,13.0272,730.02341855185,0
+MGYR.US,D,20170130,000000,12.8898,12.8898,12.6326,12.6326,610.71211191872,0
+MGYR.US,D,20170202,000000,12.8017,12.8017,12.693,12.693,2584.4042352057,0
+MGYR.US,D,20170206,000000,12.8226,12.8226,12.8226,12.8226,129.4224343139,0
+MGYR.US,D,20170207,000000,12.8313,12.8313,12.7918,12.8117,3307.349864381,0
+MGYR.US,D,20170208,000000,12.8274,12.8274,12.7918,12.7928,628.91214174411,0
+MGYR.US,D,20170215,000000,12.7918,12.7918,12.7918,12.7918,600.60098423794,0
+MGYR.US,D,20170216,000000,12.8226,12.8226,12.7918,12.7918,1057.6239554089,0
+MGYR.US,D,20170221,000000,12.8413,12.8898,12.8413,12.8898,2723.9377972003,0
+MGYR.US,D,20170222,000000,12.8898,12.9393,12.8413,12.9194,6901.855754896,0
+MGYR.US,D,20170223,000000,12.954,12.954,12.954,12.954,2033.3477766035,0
+MGYR.US,D,20170227,000000,13.2834,13.2834,13.2834,13.2834,187.05586209431,0
+MGYR.US,D,20170228,000000,12.2993,12.7918,12.2993,12.7286,7324.5008919523,0
+MGYR.US,D,20170301,000000,12.9194,12.9194,12.9194,12.9194,237.61150049818,0
+MGYR.US,D,20170303,000000,14.5226,14.7106,13.677,13.677,2119.2923618901,0
+MGYR.US,D,20170306,000000,13.4307,13.4802,12.9095,13.4604,5993.8764891624,0
+MGYR.US,D,20170314,000000,13.0371,13.0371,13.0371,13.0371,101.11127680773,0
+MGYR.US,D,20170316,000000,12.3181,12.3982,12.3181,12.3982,617.78990129526,0
+MGYR.US,D,20170317,000000,12.7028,12.7028,12.7028,12.7028,659.24552478643,0
+MGYR.US,D,20170321,000000,12.7612,12.8413,12.5742,12.5742,5138.475087369,0
+MGYR.US,D,20170322,000000,12.7493,12.8353,12.7493,12.8353,3576.3058606895,0
+MGYR.US,D,20170323,000000,12.7918,12.7918,12.7226,12.7918,1411.513424236,0
+MGYR.US,D,20170324,000000,12.6851,12.7958,12.6851,12.7958,2238.6036685233,0
+MGYR.US,D,20170330,000000,12.3982,12.6603,12.3982,12.6603,734.06786962415,0
+MGYR.US,D,20170331,000000,12.7918,12.7918,12.7918,12.7918,1322.5355006452,0
+MGYR.US,D,20170403,000000,12.4704,12.4704,12.4704,12.4704,420.62291152017,0
+MGYR.US,D,20170405,000000,12.3488,12.3488,12.3488,12.3488,2083.9034150074,0
+MGYR.US,D,20170411,000000,12.3587,12.4576,12.3587,12.4576,275.02267291703,0
+MGYR.US,D,20170413,000000,12.3685,12.3982,12.3488,12.3488,4080.8511319601,0
+MGYR.US,D,20170417,000000,12.3488,12.5495,12.3488,12.5495,995.94607655618,0
+MGYR.US,D,20170419,000000,12.3982,12.5159,12.3982,12.5159,341.75611561014,0
+MGYR.US,D,20170420,000000,12.3587,12.3587,12.3587,12.3587,1241.646479199,0
+MGYR.US,D,20170427,000000,12.3587,12.3587,12.3587,12.3587,186.04474932623,0
+MGYR.US,D,20170501,000000,12.5446,12.5456,12.5446,12.5456,649.13439710566,0
+MGYR.US,D,20170503,000000,12.3488,12.7918,12.3488,12.7898,4202.1846641295,0
+MGYR.US,D,20170504,000000,12.7918,12.7918,12.7918,12.7918,0,0
+MGYR.US,D,20170508,000000,12.7622,12.7622,12.7622,12.7622,115.26685556081,0
+MGYR.US,D,20170510,000000,12.7918,12.7918,12.7918,12.7918,800.80131231725,0
+MGYR.US,D,20170517,000000,12.5723,12.5723,12.5723,12.5723,212.33368129624,0
+MGYR.US,D,20170518,000000,12.4437,12.4437,12.4437,12.4437,219.41147067279,0
+MGYR.US,D,20170522,000000,12.5704,12.5704,12.5704,12.5704,142.5669002989,0
+MGYR.US,D,20170523,000000,12.3884,12.3884,12.0541,12.3389,5166.7862448752,0
+MGYR.US,D,20170524,000000,12.0541,12.0541,12.0541,12.0541,204.24477915163,0
+MGYR.US,D,20170526,000000,12.7424,12.7424,12.6356,12.6356,230.53371112163,0
+MGYR.US,D,20170607,000000,12.4961,12.4961,12.4961,12.4961,7443.8121985854,0
+MGYR.US,D,20170612,000000,12.7918,12.7918,12.0541,12.0541,1702.7139014423,0
+MGYR.US,D,20170615,000000,12.0541,12.0541,12.0541,12.0541,779.56794418764,0
+MGYR.US,D,20170620,000000,13.1361,13.7215,12.7918,13.0766,11218.296161819,0
+MGYR.US,D,20170621,000000,12.7918,12.7918,12.7918,12.7918,2778.5378866766,0
+MGYR.US,D,20170622,000000,12.7918,12.7918,12.7918,12.7918,411.52289660748,0
+MGYR.US,D,20170623,000000,13.0371,13.0371,13.0371,13.0371,290.1893644382,0
+MGYR.US,D,20170628,000000,13.2834,13.579,13.2834,13.3812,33223.143333486,0
+MGYR.US,D,20170629,000000,12.9778,13.057,12.9778,13.057,406.46733276709,0
+MGYR.US,D,20170630,000000,12.8798,12.9095,12.8798,12.9095,217.38924513663,0
+MGYR.US,D,20170713,000000,13.0371,13.2834,13.0371,13.2785,714.85672703068,0
+MGYR.US,D,20170714,000000,13.2834,13.2834,13.2834,13.2834,2040.4255659801,0
+MGYR.US,D,20170717,000000,13.2834,13.2834,13.2834,13.2834,877.64588269113,0
+MGYR.US,D,20170718,000000,13.2834,13.2834,13.2834,13.2834,1021.2238957581,0
+MGYR.US,D,20170719,000000,12.3587,13.0371,12.3488,13.0371,1629.9137821406,0
+MGYR.US,D,20170720,000000,13.0371,13.0371,13.0371,13.0371,326.58942408898,0
+MGYR.US,D,20170724,000000,13.1855,13.1855,12.9877,13.0866,546.00089476177,0
+MGYR.US,D,20170725,000000,13.2349,13.5297,13.2349,13.323,3881.6619166489,0
+MGYR.US,D,20170731,000000,12.7918,12.7918,12.7918,12.7918,229.52259835356,0
+MGYR.US,D,20170801,000000,13.323,13.323,13.2834,13.2834,2744.1600525619,0
+MGYR.US,D,20170802,000000,12.4476,12.9877,12.4348,12.9877,4663.2520863727,0
+MGYR.US,D,20170803,000000,12.6435,12.6831,12.4783,12.6831,2156.7035343089,0
+MGYR.US,D,20170804,000000,12.7028,12.7028,12.5742,12.5842,1045.4906021919,0
+MGYR.US,D,20170807,000000,12.7622,12.7622,12.5031,12.6731,3653.1504310634,0
+MGYR.US,D,20170808,000000,12.782,12.782,12.594,12.594,227.5003728174,0
+MGYR.US,D,20170809,000000,12.7424,12.9383,12.594,12.9383,2252.7592472763,0
+MGYR.US,D,20170810,000000,12.951,13.0945,12.5742,12.7512,8682.4253394802,0
+MGYR.US,D,20170811,000000,12.7424,13.0174,12.418,12.9679,5034.3304722571,0
+MGYR.US,D,20170814,000000,12.7918,12.9164,12.7087,12.782,2798.760142038,0
+MGYR.US,D,20170818,000000,12.2498,12.2498,12.2498,12.2498,638.01215665681,0
+MGYR.US,D,20170822,000000,12.2103,12.2498,12.2103,12.2498,1075.8239852343,0
+MGYR.US,D,20170823,000000,12.4378,12.4378,12.4378,12.4378,510.61194787906,0
+MGYR.US,D,20170825,000000,12.3349,12.3349,12.3349,12.3349,584.42317994871,0
+MGYR.US,D,20170828,000000,12.2498,12.2498,12.2498,12.2498,202.22255361547,0
+MGYR.US,D,20170830,000000,12.3982,12.3982,12.3982,12.3982,400.40065615863,0
+MGYR.US,D,20170831,000000,12.2687,12.693,12.2498,12.2498,1606.6581884749,0
+MGYR.US,D,20170901,000000,12.2498,12.2498,12.2498,12.2498,101.11127680773,0
+MGYR.US,D,20170905,000000,12.2498,12.2498,12.2498,12.2498,110.21129172043,0
+MGYR.US,D,20170906,000000,12.2993,12.2993,12.2993,12.2993,105.15572788005,0
+MGYR.US,D,20170907,000000,12.6435,12.6435,11.969,11.9848,1406.4578603956,0
+MGYR.US,D,20170908,000000,12.0145,12.2004,11.9552,12.2004,1118.2907214936,0
+MGYR.US,D,20170911,000000,11.9789,11.9789,11.9789,11.9789,298.27826658282,0
+MGYR.US,D,20170915,000000,12.0046,12.0046,11.9552,11.9552,372.08949865246,0
+MGYR.US,D,20170918,000000,11.9552,12.4576,11.9552,12.2993,6280.0214025284,0
+MGYR.US,D,20170922,000000,11.9848,11.9848,11.9848,11.9848,370.06727311631,0
+MGYR.US,D,20170926,000000,11.9848,12.1026,11.8563,12.1026,16480.127006892,0
+MGYR.US,D,20170927,000000,12.0541,12.0541,12.0541,12.0541,1533.8580691734,0
+MGYR.US,D,20171002,000000,12.1558,12.1558,12.1558,12.1558,320.52274748051,0
+MGYR.US,D,20171003,000000,11.9947,11.9947,11.9156,11.9156,3232.5275195432,0
+MGYR.US,D,20171010,000000,12.064,12.064,11.9156,11.9255,2511.6041159042,0
+MGYR.US,D,20171012,000000,12.2498,12.2498,11.9394,11.9394,833.15692089573,0
+MGYR.US,D,20171013,000000,12.1222,12.1222,12.1222,12.1222,230.53371112163,0
+MGYR.US,D,20171019,000000,12.5357,12.5357,12.5357,12.5357,117.28908109697,0
+MGYR.US,D,20171026,000000,11.9552,11.9552,11.9552,11.9552,422.64513705633,0
+MGYR.US,D,20171101,000000,11.9552,12.1222,11.9552,12.1222,219.41147067279,0
+MGYR.US,D,20171102,000000,11.965,11.965,11.965,11.965,2755.2822930108,0
+MGYR.US,D,20171103,000000,12.0145,12.0244,11.9947,12.0046,3034.3494170001,0
+MGYR.US,D,20171106,000000,12.0046,12.0046,12.0046,12.0046,151.6669152116,0
+MGYR.US,D,20171108,000000,12.0541,12.0541,12.0046,12.0046,466.12298608365,0
+MGYR.US,D,20171109,000000,11.8563,11.8563,11.8563,11.8563,580.37872887639,0
+MGYR.US,D,20171115,000000,11.8563,11.8563,11.8166,11.8166,2474.1929434852,0
+MGYR.US,D,20171116,000000,11.9057,11.9057,11.9057,11.9057,9790.6049332929,0
+MGYR.US,D,20171121,000000,11.8563,11.8563,11.8563,11.8563,124.36687047351,0
+MGYR.US,D,20171130,000000,11.8563,13.5297,11.8563,12.5357,11158.640508502,0
+MGYR.US,D,20171201,000000,12.6,12.6,12.6,12.6,726.99008024761,0
+MGYR.US,D,20171204,000000,13.0866,13.0866,12.8898,12.8898,894.83479974845,0
+MGYR.US,D,20171207,000000,12.693,12.693,12.3093,12.5159,4224.4291450272,0
+MGYR.US,D,20171208,000000,12.6435,12.7028,12.3982,12.3982,4346.7737899645,0
+MGYR.US,D,20171212,000000,12.7918,12.7918,12.7918,12.7918,4107.1400639302,0
+MGYR.US,D,20171215,000000,12.4081,12.693,12.2993,12.3488,1635.9804587492,0
+MGYR.US,D,20171218,000000,12.4863,12.7918,12.4685,12.7918,817.99022937457,0
+MGYR.US,D,20171226,000000,12.7918,12.7918,12.2598,12.2598,2286.1259686229,0
+MGYR.US,D,20171227,000000,12.7918,12.7918,12.594,12.594,1192.1019535631,0
+MGYR.US,D,20171229,000000,12.6326,12.6326,12.594,12.594,482.30079037289,0
+MGYR.US,D,20180102,000000,12.3488,12.3488,12.3488,12.3488,396.35620508632,0
+MGYR.US,D,20180108,000000,12.3488,12.4744,12.3488,12.4744,254.80041755549,0
+MGYR.US,D,20180111,000000,12.4714,12.4714,12.418,12.418,204.24477915163,0
+MGYR.US,D,20180116,000000,12.3389,12.5555,12.3389,12.5555,345.80056668245,0
+MGYR.US,D,20180118,000000,12.2993,12.5456,12.0046,12.3685,6401.3549346976,0
+MGYR.US,D,20180119,000000,12.3785,12.594,12.0541,12.0541,8117.2133021249,0
+MGYR.US,D,20180123,000000,12.5654,12.5654,12.4763,12.4763,204.24477915163,0
+MGYR.US,D,20180124,000000,12.1688,12.1688,12.1688,12.1688,2032.3366638354,0
+MGYR.US,D,20180126,000000,12.3884,12.594,12.3587,12.594,8098.0021595315,0
+MGYR.US,D,20180129,000000,12.3488,12.7127,12.3488,12.7127,3416.5500433333,0
+MGYR.US,D,20180130,000000,12.693,12.693,12.693,12.693,2033.3477766035,0
+MGYR.US,D,20180131,000000,12.6375,12.6375,12.6375,12.6375,471.17854992404,0
+MGYR.US,D,20180202,000000,12.5594,12.5594,12.5594,12.5594,3261.8497898175,0
+MGYR.US,D,20180205,000000,12.6435,12.6435,12.6435,12.6435,670.36776523528,0
+MGYR.US,D,20180206,000000,12.6435,12.6435,12.1618,12.1618,1.0111127680773,0
+MGYR.US,D,20180213,000000,12.1618,12.1618,12.1618,12.1618,114.25574279274,0
+MGYR.US,D,20180216,000000,12.3488,12.3488,12.2282,12.2282,812.93466553418,0
+MGYR.US,D,20180221,000000,12.1618,12.1618,12.1618,12.1618,2589.4597990461,0
+MGYR.US,D,20180222,000000,12.152,12.2222,12.152,12.1618,2423.6373050814,0
+MGYR.US,D,20180223,000000,12.5742,12.5742,12.5732,12.5742,1043.4683766558,0
+MGYR.US,D,20180227,000000,12.1618,12.1984,12.1618,12.1984,1085.935112915,0
+MGYR.US,D,20180228,000000,12.1618,12.1906,12.1124,12.1906,1178.9574875781,0
+MGYR.US,D,20180302,000000,12.3043,12.3043,12.3043,12.3043,191.10031316662,0
+MGYR.US,D,20180305,000000,12.3982,12.5357,12.3982,12.5357,2057.6144830374,0
+MGYR.US,D,20180306,000000,12.4971,12.5456,12.4961,12.4961,569.25648842754,0
+MGYR.US,D,20180307,000000,12.2498,12.2993,12.2103,12.2103,4009.0621254267,0
+MGYR.US,D,20180309,000000,12.2133,12.3537,12.2133,12.3537,792.71241017263,0
+MGYR.US,D,20180312,000000,12.5357,12.5456,12.5357,12.5456,626.88991620796,0
+MGYR.US,D,20180315,000000,12.3191,12.5159,12.3093,12.5159,2285.1148558548,0
+MGYR.US,D,20180316,000000,12.4763,12.4763,12.4763,12.4763,473.20077546019,0
+MGYR.US,D,20180319,000000,12.2993,12.2993,12.2993,12.2993,171.88917057314,0
+MGYR.US,D,20180322,000000,12.064,12.064,12.064,12.064,353.88946882707,0
+MGYR.US,D,20180327,000000,12.3675,12.4912,12.064,12.064,2182.992466279,0
+MGYR.US,D,20180329,000000,12.4863,12.5456,12.4863,12.5456,2187.0369173513,0
+MGYR.US,D,20180402,000000,12.1618,12.1618,12.1618,12.1618,101.11127680773,0
+MGYR.US,D,20180409,000000,12.2004,12.2004,12.1026,12.1026,1280.0687643859,0
+MGYR.US,D,20180410,000000,11.965,11.965,11.965,11.965,214.35590683239,0
+MGYR.US,D,20180417,000000,11.965,12.2498,11.8661,12.2498,9643.9935819217,0
+MGYR.US,D,20180418,000000,12.2498,12.2993,12.064,12.064,2624.8487459288,0
+MGYR.US,D,20180419,000000,12.0837,12.0837,12.0837,12.0837,295.24492827858,0
+MGYR.US,D,20180420,000000,12.2272,12.2272,12.0066,12.0857,4230.4958216356,0
+MGYR.US,D,20180425,000000,12.0837,12.0837,12.0837,12.0837,521.73418832791,0
+MGYR.US,D,20180427,000000,12.1906,12.418,12.1906,12.418,15620.681154028,0
+MGYR.US,D,20180503,000000,12.1026,12.2697,12.1026,12.2697,1433.7579051337,0
+MGYR.US,D,20180509,000000,12.2993,12.4476,12.2993,12.3003,3119.2828895186,0
+MGYR.US,D,20180510,000000,12.064,12.064,12.064,12.064,670.36776523528,0
+MGYR.US,D,20180515,000000,12.4961,12.4961,12.0343,12.0343,9779.4826928441,0
+MGYR.US,D,20180516,000000,12.1124,12.3103,12.1124,12.235,6255.7546960946,0
+MGYR.US,D,20180530,000000,12.1618,12.1618,12.1618,12.1618,373.10061142054,0
+MGYR.US,D,20180531,000000,12.5456,12.5456,12.5456,12.5456,159.75581735622,0
+MGYR.US,D,20180601,000000,12.7028,12.7028,12.7028,12.7028,201.21144084739,0
+MGYR.US,D,20180604,000000,12.3982,12.5357,12.3982,12.5357,2250.7370217402,0
+MGYR.US,D,20180605,000000,12.6435,12.6435,12.6435,12.6435,354.90058159515,0
+MGYR.US,D,20180606,000000,12.7127,12.7127,12.7127,12.7127,227.5003728174,0
+MGYR.US,D,20180608,000000,12.6138,12.7127,12.6138,12.7127,263.90043246818,0
+MGYR.US,D,20180611,000000,12.1717,12.3389,12.1717,12.2993,3406.4389156526,0
+MGYR.US,D,20180612,000000,12.427,12.427,12.427,12.427,204.24477915163,0
+MGYR.US,D,20180613,000000,12.5456,12.7326,12.5456,12.7326,358.94503266746,0
+MGYR.US,D,20180614,000000,12.782,12.7918,12.418,12.418,2528.7930329614,0
+MGYR.US,D,20180615,000000,12.1421,12.3982,12.1421,12.3735,1162.779683289,0
+MGYR.US,D,20180618,000000,12.2498,12.5268,12.2302,12.3389,6729.9665843228,0
+MGYR.US,D,20180619,000000,12.1618,12.5041,12.1618,12.3587,3242.6386472241,0
+MGYR.US,D,20180622,000000,12.4675,12.4675,12.4675,12.4675,926.17929555885,0
+MGYR.US,D,20180625,000000,12.4368,12.4368,12.4368,12.4368,112.23351725659,0
+MGYR.US,D,20180629,000000,12.4675,12.6731,12.4675,12.6731,1520.7136031884,0
+MGYR.US,D,20180705,000000,12.064,12.064,12.064,12.064,204.24477915163,0
+MGYR.US,D,20180710,000000,12.4961,12.4961,12.0046,12.0145,1369.0466879767,0
+MGYR.US,D,20180712,000000,12.2993,12.2993,12.2993,12.2993,114.25574279274,0
+MGYR.US,D,20180713,000000,12.0441,12.0441,12.0145,12.0145,1179.9686003463,0
+MGYR.US,D,20180716,000000,12.2548,12.2983,12.2548,12.2983,535.88976708099,0
+MGYR.US,D,20180717,000000,12.0145,12.0145,12.0145,12.0145,118.30019386505,0
+MGYR.US,D,20180719,000000,12.2993,12.2993,12.2498,12.2498,1891.7919890727,0
+MGYR.US,D,20180720,000000,12.2894,12.2993,12.2894,12.2993,1722.9361568038,0
+MGYR.US,D,20180723,000000,12.1618,12.5357,12.1618,12.5357,498.47859466213,0
+MGYR.US,D,20180724,000000,12.5456,12.6731,12.5456,12.6731,3250.7275493687,0
+MGYR.US,D,20180725,000000,12.6395,12.6395,12.5555,12.5555,1219.4019983013,0
+MGYR.US,D,20180727,000000,12.605,12.605,12.5555,12.5555,2337.6927197948,0
+MGYR.US,D,20180730,000000,12.5555,12.5555,12.5555,12.5555,386.24507740555,0
+MGYR.US,D,20180801,000000,12.59,12.59,12.59,12.59,624.8676906718,0
+MGYR.US,D,20180807,000000,12.3389,12.3389,12.3093,12.3151,1275.0132005455,0
+MGYR.US,D,20180810,000000,12.4635,12.5021,12.4635,12.5021,325.57831132091,0
+MGYR.US,D,20180816,000000,12.3093,12.3122,12.3093,12.3122,627.90102897603,0
+MGYR.US,D,20180828,000000,12.1618,12.5061,12.0837,12.5061,381.18951356515,0
+MGYR.US,D,20180829,000000,12.1618,12.3537,12.1618,12.1618,4228.4735960994,0
+MGYR.US,D,20180830,000000,12.1618,12.1618,12.1124,12.1124,3388.2388858272,0
+MGYR.US,D,20180904,000000,12.1421,12.1421,12.1421,12.1421,134.47799815429,0
+MGYR.US,D,20180905,000000,12.3459,12.3488,12.064,12.064,1779.5584718161,0
+MGYR.US,D,20180906,000000,12.0541,12.0541,12.0541,12.0541,115.26685556081,0
+MGYR.US,D,20180907,000000,12.0541,12.0541,12.0541,12.0541,102.12238957581,0
+MGYR.US,D,20180912,000000,12.0541,12.1134,12.0541,12.1134,1565.2025649838,0
+MGYR.US,D,20180914,000000,12.0541,12.064,12.0541,12.064,646.10105880142,0
+MGYR.US,D,20180919,000000,12.0145,12.1638,11.965,11.965,4109.1622894664,0
+MGYR.US,D,20180920,000000,11.9057,12.1391,11.9057,12.0046,3031.3160786959,0
+MGYR.US,D,20180921,000000,12.3785,12.3785,12.3785,12.3785,417.58957321595,0
+MGYR.US,D,20180924,000000,12.1777,12.1777,12.1777,12.1777,507.57860957483,0
+MGYR.US,D,20180928,000000,11.965,11.965,11.965,11.965,122.34464493735,0
+MGYR.US,D,20181001,000000,12.2993,12.5456,11.9848,11.9848,1136.490751319,0
+MGYR.US,D,20181004,000000,12.3043,12.4951,11.9848,12.4951,5413.4977602861,0
+MGYR.US,D,20181005,000000,12.4961,12.7276,12.4279,12.6831,13415.44420685,0
+MGYR.US,D,20181008,000000,12.5624,12.6296,12.5555,12.5555,671.37887800335,0
+MGYR.US,D,20181009,000000,12.7918,12.7918,12.7918,12.7918,135.48911092236,0
+MGYR.US,D,20181010,000000,13.0371,13.0668,12.693,12.693,6776.4777716543,0
+MGYR.US,D,20181012,000000,12.8117,13.2834,12.7918,12.8552,6025.2209849728,0
+MGYR.US,D,20181015,000000,12.9877,12.9877,12.9877,12.9877,601.61209700601,0
+MGYR.US,D,20181016,000000,13.0272,13.0272,13.0272,13.0272,124.36687047351,0
+MGYR.US,D,20181019,000000,12.7918,12.9877,12.7918,12.8552,1419.6023263806,0
+MGYR.US,D,20181022,000000,12.3093,12.3389,12.2113,12.2113,748.22344837724,0
+MGYR.US,D,20181023,000000,12.063,12.1322,12.0541,12.0541,1997.9588297208,0
+MGYR.US,D,20181024,000000,12.4625,12.4625,12.2993,12.3122,1556.1025500711,0
+MGYR.US,D,20181025,000000,11.8859,12.5456,11.8661,12.3043,3844.2507442301,0
+MGYR.US,D,20181030,000000,12.5099,12.5099,12.4763,12.4763,1428.7023412933,0
+MGYR.US,D,20181031,000000,12.2993,12.3003,12.2993,12.3003,3029.2938531598,0
+MGYR.US,D,20181107,000000,11.9156,12.2894,11.9156,12.1618,3376.1055326103,0
+MGYR.US,D,20181108,000000,12.0541,12.0541,12.0541,12.0541,358.94503266746,0
+MGYR.US,D,20181109,000000,11.9255,11.9255,11.9255,11.9255,149.64468967545,0
+MGYR.US,D,20181120,000000,12.2993,12.4961,12.2993,12.4022,1215.357547229,0
+MGYR.US,D,20181129,000000,11.8661,12.3389,11.8563,12.3093,12731.93197563,0
+MGYR.US,D,20181130,000000,12.3093,12.5456,11.9255,11.9255,1503.524686131,0
+MGYR.US,D,20181203,000000,12.3488,12.5456,12.3488,12.5456,2356.9038623883,0
+MGYR.US,D,20181204,000000,12.2785,12.2785,12.2785,12.2785,283.11157506166,0
+MGYR.US,D,20181206,000000,12.0441,12.0441,12.0441,12.0441,224.46703451317,0
+MGYR.US,D,20181213,000000,12.1026,12.1026,12.1026,12.1026,174.92250887738,0
+MGYR.US,D,20181217,000000,12.2103,12.2103,12.0392,12.0392,3268.9275791941,0
+MGYR.US,D,20181220,000000,11.8869,11.8869,11.8869,11.8869,507.57860957483,0
+MGYR.US,D,20181221,000000,11.5714,11.6554,11.5714,11.5714,4211.2846790422,0
+MGYR.US,D,20181226,000000,11.5032,11.6308,11.5032,11.5714,1415.5578753083,0
+MGYR.US,D,20181227,000000,11.5714,11.5714,11.5714,11.5714,249.7448537151,0
+MGYR.US,D,20181231,000000,12.0541,12.0541,12.0541,12.0541,962.57935520963,0
+MGYR.US,D,20190116,000000,11.5616,11.7335,11.5616,11.6495,26462.84336612,0
+MGYR.US,D,20190117,000000,11.5714,11.6258,11.433,11.433,3295.2165111641,0
+MGYR.US,D,20190118,000000,11.3845,11.3845,11.3845,11.3845,151.6669152116,0
+MGYR.US,D,20190122,000000,11.4131,11.5517,11.4131,11.5517,2039.414453212,0
+MGYR.US,D,20190130,000000,11.3875,11.3875,11.3875,11.3875,339.73389007399,0
+MGYR.US,D,20190131,000000,11.3647,11.3845,11.3647,11.3647,2270.9592771017,0
+MGYR.US,D,20190205,000000,11.5616,11.5616,11.4626,11.4626,318.50052194437,0
+MGYR.US,D,20190211,000000,11.4626,11.4626,11.4626,11.4626,120.3224194012,0
+MGYR.US,D,20190212,000000,11.5616,11.5616,11.4626,11.5121,4407.4405560491,0
+MGYR.US,D,20190213,000000,11.4626,11.4626,11.4626,11.4626,658.23441201835,0
+MGYR.US,D,20190214,000000,11.5211,11.5616,11.4626,11.4626,568.24537565947,0
+MGYR.US,D,20190215,000000,11.5566,11.5566,11.4626,11.4626,317.48940917628,0
+MGYR.US,D,20190219,000000,11.5318,11.5616,11.5318,11.5616,571.2787139637,0
+MGYR.US,D,20190227,000000,11.5616,11.5616,11.5616,11.5616,513.64528618329,0
+MGYR.US,D,20190228,000000,11.5121,11.5268,11.4922,11.4922,1423.6467774529,0
+MGYR.US,D,20190304,000000,11.4626,11.5121,11.4626,11.4626,1757.3139909184,0
+MGYR.US,D,20190305,000000,11.4626,11.4626,11.3647,11.3647,1338.7133049344,0
+MGYR.US,D,20190306,000000,11.3647,11.3647,11.3647,11.3647,239.63372603433,0
+MGYR.US,D,20190307,000000,11.3647,11.3647,11.3647,11.3647,219.41147067279,0
+MGYR.US,D,20190308,000000,11.3647,11.3647,11.2223,11.3162,3489.3501626349,0
+MGYR.US,D,20190311,000000,11.1778,11.1778,11.1778,11.1778,140.54467476275,0
+MGYR.US,D,20190315,000000,11.5121,11.5121,11.5121,11.5121,469.15632438789,0
+MGYR.US,D,20190318,000000,11.2965,11.3845,11.2569,11.335,2500.4818754553,0
+MGYR.US,D,20190319,000000,11.4726,11.4726,11.4726,11.4726,184.02252379008,0
+MGYR.US,D,20190320,000000,11.4726,11.4726,11.4726,11.4726,186.04474932623,0
+MGYR.US,D,20190326,000000,11.2471,11.2668,11.2471,11.2668,449.94518179442,0
+MGYR.US,D,20190327,000000,11.2569,11.2569,11.2569,11.2569,125.37798324159,0
+MGYR.US,D,20190328,000000,11.2075,11.2322,11.1185,11.1748,29234.30346342,0
+MGYR.US,D,20190401,000000,11.433,11.433,11.433,11.433,144.58912583506,0
+MGYR.US,D,20190404,000000,11.2075,11.2075,11.1778,11.1778,467.13409885174,0
+MGYR.US,D,20190410,000000,11.3162,11.9106,11.3162,11.6803,1765.402893063,0
+MGYR.US,D,20190416,000000,11.335,11.335,11.335,11.335,596.55653316563,0
+MGYR.US,D,20190417,000000,12.2993,12.2993,12.2498,12.2993,14734.94636919,0
+MGYR.US,D,20190418,000000,11.3746,11.4231,11.3746,11.4231,413.54512214363,0
+MGYR.US,D,20190424,000000,11.522,11.5467,11.522,11.5467,667.33442693105,0
+MGYR.US,D,20190429,000000,12.2993,12.2993,12.2993,12.2993,600.60098423794,0
+MGYR.US,D,20190502,000000,11.6803,11.69,11.433,11.433,7350.7898239223,0
+MGYR.US,D,20190506,000000,12.2697,12.2697,11.1976,11.1976,456.01185840288,0
+MGYR.US,D,20190507,000000,11.4131,11.4131,11.4043,11.4131,10004.960840125,0
+MGYR.US,D,20190513,000000,11.2173,11.2173,11.2173,11.2173,1344.7799815429,0
+MGYR.US,D,20190520,000000,11.5616,11.5616,11.5616,11.5616,1017.1794446858,0
+MGYR.US,D,20190521,000000,11.7989,11.7989,11.4131,11.4131,930.22374663116,0
+MGYR.US,D,20190522,000000,11.4131,11.4131,11.4131,11.4131,113.24463002466,0
+MGYR.US,D,20190528,000000,11.5616,11.5616,11.5417,11.5616,5577.2980287146,0
+MGYR.US,D,20190529,000000,11.5616,11.6149,11.5616,11.5616,3050.5272212893,0
+MGYR.US,D,20190530,000000,11.7089,11.8068,11.7089,11.8068,1289.1687792986,0
+MGYR.US,D,20190603,000000,12.0244,12.0441,12.0145,12.0441,839.22359750419,0
+MGYR.US,D,20190605,000000,12.0541,12.0541,12.0541,12.0541,117.28908109697,0
+MGYR.US,D,20190606,000000,11.2668,11.7603,11.2668,11.7603,1638.0026842853,0
+MGYR.US,D,20190614,000000,11.8543,11.9057,11.8068,11.9057,837.20137196804,0
+MGYR.US,D,20190619,000000,11.9552,11.9552,11.9552,11.9552,2032.3366638354,0
+MGYR.US,D,20190624,000000,11.9057,11.9522,11.9057,11.9522,610.71211191872,0
+MGYR.US,D,20190701,000000,12.0541,12.0541,12.0541,12.0541,994.9349637881,0
+MGYR.US,D,20190702,000000,11.9799,11.9799,11.9799,11.9799,103.13350234389,0
+MGYR.US,D,20190708,000000,11.9552,11.9552,11.9552,11.9552,127.40020877775,0
+MGYR.US,D,20190709,000000,11.9552,11.971,11.9552,11.971,254.80041755549,0
+MGYR.US,D,20190710,000000,11.9552,11.9552,11.5368,11.5368,3211.2941514137,0
+MGYR.US,D,20190711,000000,11.9552,12.0046,11.9552,11.9848,699.69003550952,0
+MGYR.US,D,20190715,000000,12.0046,12.0046,11.6703,11.6703,5284.0753259722,0
+MGYR.US,D,20190716,000000,11.6407,11.8118,11.6109,11.7514,10502.428322019,0
+MGYR.US,D,20190722,000000,12.0738,12.0738,11.5714,11.5714,2778.5378866766,0
+MGYR.US,D,20190723,000000,11.7682,11.788,11.5843,11.6407,2684.5043992454,0
+MGYR.US,D,20190724,000000,11.7682,11.9552,11.6109,11.6109,1833.1474485242,0
+MGYR.US,D,20190725,000000,11.7089,11.7089,11.7089,11.7089,129.4224343139,0
+MGYR.US,D,20190729,000000,11.7089,12.152,11.7089,12.1222,668.34553969912,0
+MGYR.US,D,20190731,000000,12.1026,12.1026,11.6109,11.6109,1729.0028334123,0
+MGYR.US,D,20190805,000000,11.7584,11.7584,11.7584,11.7584,167.84471950084,0
+MGYR.US,D,20190807,000000,11.3736,11.7584,11.3736,11.7584,300.30049211898,0
+MGYR.US,D,20190808,000000,10.7505,11.6109,10.7505,11.2767,3135.4606938078,0
+MGYR.US,D,20190809,000000,11.797,11.797,11.3291,11.3815,2102.1034448328,0
+MGYR.US,D,20190812,000000,11.4131,11.9354,11.4131,11.8166,8066.6576637211,0
+MGYR.US,D,20190813,000000,11.8166,11.8454,11.8166,11.8454,1048.5239404962,0
+MGYR.US,D,20190814,000000,11.4716,11.4716,11.4716,11.4716,101.11127680773,0
+MGYR.US,D,20190815,000000,11.8068,11.9175,11.8068,11.9175,463.08964777942,0
+MGYR.US,D,20190819,000000,12.0244,12.0244,12.0244,12.0244,540.94533092137,0
+MGYR.US,D,20190820,000000,11.2836,11.2836,11.2836,11.2836,113.24463002466,0
+MGYR.US,D,20190821,000000,11.2767,11.2767,11.2767,11.2767,1305.3465835879,0
+MGYR.US,D,20190822,000000,11.4043,11.5211,11.4043,11.5211,1580.3692565049,0
+MGYR.US,D,20190823,000000,11.6534,11.696,11.6208,11.6208,1757.3139909184,0
+MGYR.US,D,20190826,000000,11.2341,11.5151,11.2341,11.5151,396.35620508632,0
+MGYR.US,D,20190827,000000,11.2273,11.7129,11.2273,11.5318,2646.0821140584,0
+MGYR.US,D,20190828,000000,11.429,11.429,11.429,11.429,222.44480897702,0
+MGYR.US,D,20190903,000000,11.2371,11.2371,11.2273,11.2273,875.62365715498,0
+MGYR.US,D,20190904,000000,11.4626,11.4626,11.4626,11.4626,1017.1794446858,0
+MGYR.US,D,20190905,000000,11.2668,11.5763,11.2549,11.5616,3811.8951356515,0
+MGYR.US,D,20190906,000000,11.5121,11.5121,11.5121,11.5121,520.72307555984,0
+MGYR.US,D,20190909,000000,11.4013,11.4013,11.4013,11.4013,101.11127680773,0
+MGYR.US,D,20190910,000000,11.8068,11.8068,11.8068,11.8068,2992.8937935089,0
+MGYR.US,D,20190911,000000,11.9848,12.152,11.8068,11.8068,2440.8262221388,0
+MGYR.US,D,20190913,000000,11.8068,11.8068,11.8068,11.8068,612.73433745487,0
+MGYR.US,D,20190916,000000,11.8068,11.9848,11.8068,11.8068,1344.7799815429,0
+MGYR.US,D,20190917,000000,11.4922,11.8068,11.4922,11.8068,834.16803366381,0
+MGYR.US,D,20190918,000000,11.522,11.8068,11.522,11.522,2917.0603359031,0
+MGYR.US,D,20190919,000000,11.4131,11.6604,11.3746,11.6604,1384.2133794979,0
+MGYR.US,D,20190920,000000,11.8068,12.0837,11.5417,12.0837,8176.8689554415,0
+MGYR.US,D,20190923,000000,12.0837,12.1421,12.0837,12.1421,522.74530109598,0
+MGYR.US,D,20190930,000000,11.5417,11.5417,11.5417,11.5417,224.46703451317,0
+MGYR.US,D,20191002,000000,11.5517,11.5517,11.5517,11.5517,358.94503266746,0
+MGYR.US,D,20191004,000000,11.8661,11.8761,11.8661,11.8661,469.15632438789,0
+MGYR.US,D,20191010,000000,11.7781,11.7781,11.6604,11.6604,5131.3972979925,0
+MGYR.US,D,20191011,000000,11.8068,12.2795,11.8068,12.2795,4676.3965523577,0
+MGYR.US,D,20191015,000000,11.8068,11.8661,11.7,11.8661,665.31220139489,0
+MGYR.US,D,20191017,000000,12.1511,12.152,12.1511,12.152,644.07883326526,0
+MGYR.US,D,20191023,000000,11.8463,11.8463,11.8166,11.8166,1046.50171496,0
+MGYR.US,D,20191029,000000,11.8068,11.8068,11.8068,11.8068,902.92370189306,0
+MGYR.US,D,20191031,000000,11.8365,11.8958,11.8166,11.8166,2351.8482985479,0
+MGYR.US,D,20191108,000000,11.8404,11.8879,11.7682,11.788,2477.2262817895,0
+MGYR.US,D,20191112,000000,12.0046,12.0046,11.7682,11.7682,896.85702528461,0
+MGYR.US,D,20191113,000000,12.0343,12.0541,11.9799,11.9799,1668.3360673276,0
+MGYR.US,D,20191114,000000,11.8266,11.9027,11.8166,11.9027,1019.2016702219,0
+MGYR.US,D,20191115,000000,11.9057,11.9057,11.8166,11.8166,1529.8136181011,0
+MGYR.US,D,20191122,000000,12.0441,12.0541,12.0441,12.0541,2402.4039369518,0
+MGYR.US,D,20191129,000000,11.9552,12.0541,11.9552,12.0541,532.85642877676,0
+MGYR.US,D,20191206,000000,12.0046,12.1717,12.0046,12.1717,2634.9598736095,0
+MGYR.US,D,20191216,000000,12.2993,12.6633,12.2993,12.6316,934.26819770346,0
+MGYR.US,D,20191217,000000,11.9047,12.3043,11.9047,12.3043,972.6904828904,0
+MGYR.US,D,20191231,000000,11.96,12.1026,11.96,12.1026,721.93451640722,0
+MGYR.US,D,20200102,000000,12.2004,12.2004,12.2004,12.2004,815.96800383842,0
+MGYR.US,D,20200109,000000,12.2004,12.2004,12.2004,12.2004,1017.1794446858,0
+MGYR.US,D,20200113,000000,12.1242,12.1242,12.1242,12.1242,176.94473441354,0
+MGYR.US,D,20200123,000000,12.2302,12.3982,12.2302,12.3982,1155.7018939124,0
+MGYR.US,D,20200127,000000,12.1529,12.3982,12.1529,12.3982,10852.273339775,0
+MGYR.US,D,20200203,000000,12.1618,12.1618,12.1618,12.1618,140.54467476275,0
+MGYR.US,D,20200210,000000,12.3982,12.3982,12.3982,12.3982,1463.080175408,0
+MGYR.US,D,20200212,000000,12.1124,12.1727,12.1124,12.1727,221.43369620893,0
+MGYR.US,D,20200214,000000,12.0689,12.1124,12.0689,12.0926,508.5897223429,0
+MGYR.US,D,20200218,000000,12.2993,12.2993,12.2993,12.2993,148.63357690737,0
+MGYR.US,D,20200219,000000,12.2766,12.2766,12.1618,12.1668,1518.6913776522,0
+MGYR.US,D,20200224,000000,12.064,12.2053,12.064,12.064,2337.6927197948,0
+MGYR.US,D,20200225,000000,12.064,12.2053,12.064,12.064,19378.98731297,0
+MGYR.US,D,20200227,000000,11.8166,12.0738,11.8166,12.0541,5629.8758926546,0
+MGYR.US,D,20200228,000000,12.0541,12.0541,12.0541,12.0541,101.11127680773,0
+MGYR.US,D,20200303,000000,11.5714,11.5714,11.5714,11.5714,1485.3246563057,0
+MGYR.US,D,20200305,000000,11.1224,11.1224,11.0888,11.1224,782.60128249186,0
+MGYR.US,D,20200306,000000,11.1185,11.1185,11.1185,11.1185,119.31130663313,0
+MGYR.US,D,20200309,000000,9.88811,10.5438,9.88811,10.5438,2479.2485073256,0
+MGYR.US,D,20200310,000000,10.1354,10.1354,10.0958,10.0958,2799.7712548062,0
+MGYR.US,D,20200312,000000,8.50133,9.42032,8.50133,9.00315,7608.623579782,0
+MGYR.US,D,20200316,000000,8.92274,8.92274,8.56047,8.91463,5398.331068765,0
+MGYR.US,D,20200317,000000,8.75729,8.80099,8.75729,8.80099,509.60083511098,0
+MGYR.US,D,20200318,000000,8.65878,8.65878,8.65878,8.65878,916.06816787807,0
+MGYR.US,D,20200319,000000,8.85559,8.85559,8.85559,8.85559,11613.641254136,0
+MGYR.US,D,20200323,000000,8.65878,8.65878,8.65878,8.65878,255.81153032357,0
+MGYR.US,D,20200324,000000,8.82859,8.82859,8.79664,8.79664,542.96755645753,0
+MGYR.US,D,20200326,000000,9.12796,9.12796,9.12796,9.12796,264.91154523627,0
+MGYR.US,D,20200327,000000,8.85559,8.85559,8.85559,8.85559,1630.9248949088,0
+MGYR.US,D,20200330,000000,8.85559,8.8999,8.85559,8.8999,1908.98090613,0
+MGYR.US,D,20200331,000000,8.85559,8.8999,8.85559,8.85559,7159.6895107557,0
+MGYR.US,D,20200401,000000,9.15081,9.15081,9.15081,9.15081,282.10046229357,0
+MGYR.US,D,20200403,000000,8.39313,8.39313,8.39313,8.39313,146.61135137121,0
+MGYR.US,D,20200406,000000,8.37345,8.49747,8.12749,8.12749,1787.6473739607,0
+MGYR.US,D,20200407,000000,9.0524,9.0524,9.0524,9.0524,591.50096932525,0
+MGYR.US,D,20200416,000000,8.6834,8.68835,8.6834,8.68835,268.95599630858,0
+MGYR.US,D,20200421,000000,8.12749,8.13262,8.12749,8.13262,522.74530109598,0
+MGYR.US,D,20200423,000000,8.70901,8.70901,8.70901,8.70901,609.70099915064,0
+MGYR.US,D,20200427,000000,8.79595,8.79595,8.79595,8.79595,126.38909600967,0
+MGYR.US,D,20200429,000000,8.59983,8.60963,8.51122,8.51122,1084.924000147,0
+MGYR.US,D,20200430,000000,8.85559,8.85559,8.85559,8.85559,265.92265800434,0
+MGYR.US,D,20200508,000000,8.80644,8.954,8.80644,8.954,555.10090967446,0
+MGYR.US,D,20200511,000000,9.83965,9.85943,9.80999,9.83965,958.53490413732,0
+MGYR.US,D,20200520,000000,9.76152,9.76152,9.76152,9.76152,110.21129172043,0
+MGYR.US,D,20200521,000000,9.79021,9.79021,9.28363,9.28363,367.03393481207,0
+MGYR.US,D,20200526,000000,8.85559,8.85559,8.36365,8.84571,1275.0132005455,0
+MGYR.US,D,20200527,000000,8.75729,8.75729,8.75729,8.75729,134.47799815429,0
+MGYR.US,D,20200603,000000,9.44603,9.44603,9.23933,9.23933,567.23426289139,0
+MGYR.US,D,20200604,000000,9.07209,9.07209,9.07209,9.07209,975.72382119464,0
+MGYR.US,D,20200609,000000,9.10166,9.3673,9.10166,9.29847,1547.0025351584,0
+MGYR.US,D,20200610,000000,9.29847,9.48459,9.29847,9.48459,717.89006533491,0
+MGYR.US,D,20200615,000000,9.20985,9.42624,9.20985,9.34752,924.15707002269,0
+MGYR.US,D,20200616,000000,9.20985,9.33783,9.20985,9.33783,720.92340363915,0
+MGYR.US,D,20200617,000000,8.85559,9.00315,8.85559,8.85559,754.29012498569,0
+MGYR.US,D,20200618,000000,9.24921,9.34752,9.24921,9.34752,358.94503266746,0
+MGYR.US,D,20200619,000000,8.91463,8.91463,8.75729,8.75729,689.57890782875,0
+MGYR.US,D,20200624,000000,8.7474,9.0623,8.7474,9.0623,860.45696563382,0
+MGYR.US,D,20200625,000000,9.0623,9.0623,9.0623,9.0623,218.4003579047,0
+MGYR.US,D,20200626,000000,9.0623,9.0623,8.60963,8.60963,1250.7464941117,0
+MGYR.US,D,20200629,000000,8.40302,8.40302,8.40302,8.40302,185.03363655815,0
+MGYR.US,D,20200630,000000,8.80644,8.80644,8.80644,8.80644,250.75596648318,0
+MGYR.US,D,20200701,000000,8.80644,8.84571,8.80644,8.84571,477.2452265325,0
+MGYR.US,D,20200708,000000,8.59983,8.59983,8.36365,8.36365,351.86724329091,0
+MGYR.US,D,20200710,000000,8.12006,8.12006,8.0537,8.0537,877.64588269113,0
+MGYR.US,D,20200713,000000,8.23568,8.24132,8.23568,8.23568,884.72367206767,0
+MGYR.US,D,20200720,000000,7.93067,7.93077,7.93067,7.93067,3625.8503863253,0
+MGYR.US,D,20200721,000000,8.22589,8.23568,7.3797,7.4781,6202.1657193864,0
+MGYR.US,D,20200722,000000,8.23559,8.23559,7.838,7.838,3568.2169585449,0
+MGYR.US,D,20200723,000000,8.23568,8.36365,7.4781,7.4781,2722.9266844323,0
+MGYR.US,D,20200730,000000,7.80773,7.80773,7.80773,7.80773,829.11246982342,0
+MGYR.US,D,20200803,000000,7.97003,7.97003,7.82246,7.82246,731.03453131992,0
+MGYR.US,D,20200804,000000,8.13736,8.13736,8.13736,8.13736,329.62276239322,0
+MGYR.US,D,20200811,000000,8.16684,14.0707,8.16664,9.19996,54746.700827548,0
+MGYR.US,D,20200812,000000,8.954,8.954,8.12749,8.23568,4647.0742820835,0
+MGYR.US,D,20200813,000000,8.12006,8.24754,8.11759,8.24754,876.63476992306,0
+MGYR.US,D,20200817,000000,8.85559,8.85934,7.88151,7.88151,5326.5420622315,0
+MGYR.US,D,20200818,000000,8.59983,8.59983,8.585,8.58994,878.65699545921,0
+MGYR.US,D,20200820,000000,8.01928,8.01928,7.88151,7.93077,2022.2255361547,0
+MGYR.US,D,20200821,000000,8.23568,8.23568,7.89131,7.89131,748.22344837724,0
+MGYR.US,D,20200824,000000,7.88151,7.99288,7.88151,7.88151,4221.3958067229,0
+MGYR.US,D,20200825,000000,7.92087,8.0626,7.92087,8.0626,255.81153032357,0
+MGYR.US,D,20200826,000000,7.88151,7.88151,7.88151,7.88151,227.5003728174,0
+MGYR.US,D,20200827,000000,7.88161,8.11759,7.87163,7.87163,2865.4935847311,0
+MGYR.US,D,20200828,000000,7.98487,7.98487,7.98487,7.98487,643.06772049719,0
+MGYR.US,D,20200831,000000,7.97992,8.19631,7.88151,7.88151,3288.1387217875,0
+MGYR.US,D,20200901,000000,7.95035,8.2161,7.88151,7.92087,22687.348290119,0
+MGYR.US,D,20200904,000000,8.1983,8.54069,8.1983,8.49154,3634.950401238,0
+MGYR.US,D,20200908,000000,7.9012,8.17673,7.88151,8.17673,2775.5045483723,0
+MGYR.US,D,20200909,000000,8.54069,8.54069,7.89131,8.03956,4265.8847685183,0
+MGYR.US,D,20200910,000000,7.88151,8.54069,7.88151,8.54069,1152.6685556081,0
+MGYR.US,D,20200911,000000,7.93067,8.54069,7.93067,8.54069,320.52274748051,0
+MGYR.US,D,20200914,000000,8.55049,8.55059,8.22094,8.54069,5887.7096485143,0
+MGYR.US,D,20200915,000000,8.01928,8.01928,7.94055,7.97003,1800.7918399458,0
+MGYR.US,D,20200916,000000,8.53091,8.54069,8.53091,8.54069,378.15617526092,0
+MGYR.US,D,20200917,000000,8.03896,8.03896,8.03896,8.03896,612.73433745487,0
+MGYR.US,D,20200918,000000,8.28988,8.4227,7.9012,7.9012,2976.7159892197,0
+MGYR.US,D,20200921,000000,8.0082,8.0082,8.0082,8.0082,628.91214174411,0
+MGYR.US,D,20200922,000000,8.50133,8.55059,8.14677,8.50133,2909.9825465266,0
+MGYR.US,D,20200923,000000,8.03402,8.06844,7.98971,8.06844,704.7455993499,0
+MGYR.US,D,20200930,000000,8.2078,8.2078,8.2078,8.2078,796.75686124494,0
+MGYR.US,D,20201005,000000,7.94065,8.55059,7.94065,8.24557,1198.1686301717,0
+MGYR.US,D,20201006,000000,8.22589,8.22589,8.22589,8.22589,220.42258344086,0
+MGYR.US,D,20201016,000000,7.97992,8.24062,7.93067,8.24062,2042.4477915163,0
+MGYR.US,D,20201019,000000,7.94055,7.94055,7.94055,7.94055,104.14461511196,0
+MGYR.US,D,20201020,000000,7.93067,7.93077,7.93067,7.93067,2379.148343286,0
+MGYR.US,D,20201027,000000,8.15893,8.15893,8.15893,8.15893,166.83360673276,0
+MGYR.US,D,20201030,000000,7.97003,8.55059,7.97003,8.52111,6336.6437175407,0
+MGYR.US,D,20201102,000000,8.31797,8.41776,8.31797,8.41776,629.92325451218,0
+MGYR.US,D,20201103,000000,8.3338,8.3338,8.22589,8.22589,1390.2800561063,0
+MGYR.US,D,20201109,000000,8.60963,8.60963,8.26525,8.60963,2677.4266098688,0
+MGYR.US,D,20201110,000000,8.36287,8.4325,8.36287,8.4227,3038.3938680725,0
+MGYR.US,D,20201111,000000,8.57866,8.57866,8.38334,8.38344,2910.9936592947,0
+MGYR.US,D,20201112,000000,8.38334,8.38344,8.38334,8.38334,6360.9104239745,0
+MGYR.US,D,20201116,000000,8.58105,8.954,8.39313,8.39313,1739.113961093,0
+MGYR.US,D,20201117,000000,8.93431,8.954,8.39313,8.91058,25800.56450303,0
+MGYR.US,D,20201118,000000,8.90484,8.90484,8.90484,8.90484,410.51178383941,0
+MGYR.US,D,20201120,000000,8.88021,8.954,8.85559,8.85559,1900.8920039855,0
+MGYR.US,D,20201123,000000,8.81672,8.81672,8.81672,8.81672,118.30019386505,0
+MGYR.US,D,20201124,000000,8.954,8.954,8.954,8.954,110.21129172043,0
+MGYR.US,D,20201125,000000,8.49154,8.51122,8.47186,8.47186,3266.9053536579,0
+MGYR.US,D,20201127,000000,8.4227,8.4227,8.4227,8.4227,305.35605595936,0
+MGYR.US,D,20201130,000000,8.85559,8.90484,8.85559,8.90484,632.95659281641,0
+MGYR.US,D,20201201,000000,8.90484,8.90484,8.90484,8.90484,283.11157506166,0
+MGYR.US,D,20201202,000000,8.85559,8.85559,8.69319,8.85559,4065.684440439,0
+MGYR.US,D,20201203,000000,8.65878,8.80644,8.61941,8.80644,2643.0487757542,0
+MGYR.US,D,20201207,000000,8.69814,8.69814,8.69814,8.69814,325.57831132091,0
+MGYR.US,D,20201208,000000,8.78676,8.954,8.78676,8.954,3642.0281906146,0
+MGYR.US,D,20201209,000000,8.85559,9.09176,8.80644,9.09176,6997.9114678633,0
+MGYR.US,D,20201210,000000,9.40153,9.40153,9.40153,9.40153,326.58942408898,0
+MGYR.US,D,20201214,000000,9.32794,9.32794,9.2405,9.28017,905.9570401973,0
+MGYR.US,D,20201215,000000,9.31805,9.31805,9.0524,9.0524,704.7455993499,0
+MGYR.US,D,20201216,000000,9.19016,9.20016,9.12965,9.12965,1014.1461063816,0
+MGYR.US,D,20201217,000000,9.34752,9.34752,9.34752,9.34752,420.62291152017,0
+MGYR.US,D,20201218,000000,9.39757,9.39757,9.00315,9.00315,1456.0023860314,0
+MGYR.US,D,20201221,000000,9.20708,9.3673,9.20708,9.3673,4473.1628859742,0
+MGYR.US,D,20201222,000000,9.44603,9.44603,9.15081,9.15081,6769.3999822778,0
+MGYR.US,D,20201223,000000,9.40647,9.42624,9.11144,9.38719,1853.3697038858,0
+MGYR.US,D,20201224,000000,9.47076,9.47076,9.47076,9.47076,955.50156583309,0
+MGYR.US,D,20201228,000000,9.46581,9.46581,9.3774,9.38719,3720.8949865246,0
+MGYR.US,D,20201229,000000,9.39757,9.44603,9.39757,9.41636,6451.9105731015,0
+MGYR.US,D,20201230,000000,9.44603,9.44603,9.44603,9.44603,414.55623491171,0
+MGYR.US,D,20201231,000000,9.48459,9.48459,9.31241,9.48459,609.70099915064,0
+MGYR.US,D,20210104,000000,10.0622,10.1887,9.87329,10.0464,1289.1687792986,0
+MGYR.US,D,20210105,000000,10.0859,10.0859,10.0562,10.076,698.67892274145,0
+MGYR.US,D,20210106,000000,9.98696,10.0859,9.88811,9.88811,624.8676906718,0
+MGYR.US,D,20210107,000000,8.954,9.97513,8.9264,9.97513,846.30138688073,0
+MGYR.US,D,20210108,000000,10.0562,10.0859,10.0562,10.0859,1254.790945184,0
+MGYR.US,D,20210111,000000,9.44603,10.0365,9.44603,10.0167,477.2452265325,0
+MGYR.US,D,20210114,000000,9.51427,9.51427,9.51427,9.51427,674.41221630759,0
+MGYR.US,D,20210115,000000,9.03272,9.72196,9.03272,9.69526,643.06772049719,0
+MGYR.US,D,20210119,000000,9.91677,9.97414,9.91677,9.91776,980.77938503502,0
+MGYR.US,D,20210120,000000,9.56371,9.84954,9.56371,9.84954,605.65654807833,0
+MGYR.US,D,20210121,000000,9.62305,9.87823,9.56371,9.87823,1901.9031167535,0
+MGYR.US,D,20210125,000000,9.93759,10.0859,9.93759,10.0859,2854.3713442823,0
+MGYR.US,D,20210126,000000,10.0365,11.0107,10.0365,10.7644,4082.8733574964,0
+MGYR.US,D,20210127,000000,10.8138,11.437,10.6952,11.152,2991.8826807409,0
+MGYR.US,D,20210128,000000,11.6604,11.6604,10.1937,10.529,1561.1581139114,0
+MGYR.US,D,20210129,000000,10.3312,10.8237,10.3312,10.8237,409.50067107132,0
+MGYR.US,D,20210201,000000,10.8237,10.8237,10.2332,10.2332,334.6783262336,0
+MGYR.US,D,20210202,000000,11.2767,11.2767,10.2817,10.2817,1117.2796087254,0
+MGYR.US,D,20210203,000000,10.3312,10.7792,10.3114,10.7792,601.61209700601,0
+MGYR.US,D,20210204,000000,10.3412,10.9809,10.3412,10.435,6810.855605769,0
+MGYR.US,D,20210208,000000,10.4301,10.4301,10.4301,10.4301,281.0893495255,0
+MGYR.US,D,20210209,000000,10.0859,10.3412,10.0859,10.3412,1796.7473888734,0
+MGYR.US,D,20210210,000000,10.3412,10.4795,10.3412,10.3412,671.37887800335,0
+MGYR.US,D,20210211,000000,10.3412,10.3807,10.3412,10.3412,1518.6913776522,0
+MGYR.US,D,20210212,000000,10.3412,10.524,10.3412,10.3412,1903.9253422896,0
+MGYR.US,D,20210216,000000,10.3412,10.4301,10.3412,10.4301,783.61239525994,0
+MGYR.US,D,20210222,000000,10.7743,10.7743,10.5775,10.5775,491.40080528558,0
+MGYR.US,D,20210223,000000,10.7476,10.7476,10.7476,10.7476,213.34479406432,0
+MGYR.US,D,20210224,000000,10.7248,10.7248,10.5488,10.5488,345.80056668245,0
+MGYR.US,D,20210225,000000,10.8237,10.8237,10.8237,10.8237,240.64483880241,0
+MGYR.US,D,20210226,000000,11.0789,12.7997,11.0789,12.7997,30111.949346111,0
+MGYR.US,D,20210301,000000,13.1163,14.8084,13.0262,14.2378,6892.7557399832,0
+MGYR.US,D,20210302,000000,14.1053,14.1102,14.0806,14.0806,499.48970743021,0
+MGYR.US,D,20210303,000000,14.0806,14.4742,14.0806,14.1192,9392.2265026704,0
+MGYR.US,D,20210304,000000,14.1685,14.1685,13.8342,13.8342,4940.2969848259,0
+MGYR.US,D,20210305,000000,13.8244,13.8342,13.4802,13.4802,1178.9574875781,0
+MGYR.US,D,20210308,000000,13.411,13.411,13.1756,13.3328,688.56779506067,0
+MGYR.US,D,20210309,000000,13.043,13.043,12.8602,12.8898,4883.6746698136,0
+MGYR.US,D,20210310,000000,12.8898,12.8997,12.8512,12.8789,3067.7161383466,0
+MGYR.US,D,20210311,000000,12.8798,13.3031,12.8798,13.2438,2913.0158848308,0
+MGYR.US,D,20210312,000000,12.8997,12.9095,12.8898,12.8898,661.26775032258,0
+MGYR.US,D,20210315,000000,12.8602,12.8602,12.6435,12.6435,1605.6470757068,0
+MGYR.US,D,20210316,000000,13.1361,13.1361,13.1361,13.1361,215.36701960048,0
+MGYR.US,D,20210317,000000,12.9293,12.9293,12.9293,12.9293,221.43369620893,0
+MGYR.US,D,20210319,000000,13.0075,13.0866,12.8898,13.0866,6986.7892274145,0
+MGYR.US,D,20210323,000000,13.5297,13.5297,13.2349,13.2349,1237.6020281267,0
+MGYR.US,D,20210325,000000,14.0311,14.0311,14.0112,14.0112,501.51193296636,0
+MGYR.US,D,20210331,000000,13.5297,13.5297,13.5297,13.5297,546.00089476177,0
+MGYR.US,D,20210401,000000,13.5297,13.6187,13.2834,13.6187,2580.3597841334,0
+MGYR.US,D,20210405,000000,13.4208,13.6968,13.4208,13.6968,1270.9687494732,0
+MGYR.US,D,20210406,000000,13.2834,13.2834,13.2349,13.2349,1296.2465686752,0
+MGYR.US,D,20210407,000000,12.9975,13.0272,12.5456,12.9877,1947.403191317,0
+MGYR.US,D,20210412,000000,13.9431,14.1685,13.9085,13.9431,5255.7641684661,0
+MGYR.US,D,20210413,000000,13.3714,13.3962,13.0075,13.3962,14674.279603106,0
+MGYR.US,D,20210415,000000,13.0174,14.0498,13.0174,13.7749,2164.7924364536,0
+MGYR.US,D,20210416,000000,13.2834,13.2834,13.2834,13.2834,484.32301590904,0
+MGYR.US,D,20210419,000000,13.0866,13.0866,12.9877,12.9877,745.190110073,0
+MGYR.US,D,20210420,000000,12.9877,12.9877,12.9877,12.9877,362.98948373976,0
+MGYR.US,D,20210421,000000,13.1361,13.1361,13.1361,13.1361,159.75581735622,0
+MGYR.US,D,20210503,000000,13.1361,13.1361,13.1361,13.1361,1018.1905574539,0
+MGYR.US,D,20210505,000000,13.1271,13.1271,13.046,13.046,882.70144653152,0
+MGYR.US,D,20210507,000000,13.1341,13.1341,13.1341,13.1341,172.90028334123,0
+MGYR.US,D,20210510,000000,12.9877,12.9877,12.9877,12.9877,217.38924513663,0
+MGYR.US,D,20210511,000000,13.0075,13.0075,13.0075,13.0075,537.91199261714,0
+MGYR.US,D,20210512,000000,13.1361,13.1361,12.8997,13.1261,2644.0598885222,0
+MGYR.US,D,20210513,000000,13.0866,13.0866,13.0866,13.0866,194.13365147085,0
+MGYR.US,D,20210514,000000,13.1361,13.1361,13.0866,13.1261,2369.0372156052,0
+MGYR.US,D,20210517,000000,12.95,12.95,12.8997,12.8997,1217.3797727651,0
+MGYR.US,D,20210518,000000,12.9194,13.1261,12.9194,13.1261,2342.7482836352,0
+MGYR.US,D,20210519,000000,13.046,13.046,13.0371,13.0371,1166.8241343613,0
+MGYR.US,D,20210520,000000,13.057,13.0678,13.047,13.047,2388.2483581987,0
+MGYR.US,D,20210521,000000,13.0371,13.1361,13.0371,13.1241,1856.40304219,0
+MGYR.US,D,20210524,000000,12.9393,13.1361,12.8898,13.1361,2550.026401091,0
+MGYR.US,D,20210525,000000,13.0174,13.1361,13.0174,13.1361,14935.14669727,0
+MGYR.US,D,20210528,000000,13.321,13.6572,13.2933,13.6572,6556.0551882134,0
+MGYR.US,D,20210601,000000,13.7453,13.7453,13.6968,13.7354,1976.7254615912,0
+MGYR.US,D,20210602,000000,13.7166,13.7166,13.6968,13.6968,769.45681650686,0
+MGYR.US,D,20210603,000000,13.0371,13.1558,12.949,13.1361,1832.1363357561,0
+MGYR.US,D,20210604,000000,13.6572,13.6572,13.1361,13.1361,1491.3913329141,0
+MGYR.US,D,20210607,000000,13.2834,13.5633,13.1361,13.5633,2926.1603508158,0
+MGYR.US,D,20210608,000000,13.1459,13.1459,13.1459,13.1459,145.60023860314,0
+MGYR.US,D,20210609,000000,13.7166,13.7166,13.2023,13.2023,867.53475501036,0
+MGYR.US,D,20210610,000000,13.7265,13.7354,13.1954,13.2834,9209.2150916484,0
+MGYR.US,D,20210611,000000,13.677,13.7265,13.677,13.7066,784.62350802802,0
+MGYR.US,D,20210614,000000,13.677,13.677,13.0866,13.0866,8755.2254587817,0
+MGYR.US,D,20210615,000000,13.1459,13.1459,13.1459,13.1459,329.62276239322,0
+MGYR.US,D,20210616,000000,13.4208,13.4208,13.1261,13.1361,1660.247165183,0
+MGYR.US,D,20210617,000000,13.1459,13.2834,13.1459,13.1835,2151.6479704686,0
+MGYR.US,D,20210618,000000,13.1459,13.5198,13.1459,13.5198,728.00119301569,0
+MGYR.US,D,20210622,000000,13.2834,13.2834,13.2834,13.2834,308.38939426359,0
+MGYR.US,D,20210625,000000,13.7354,14.5325,13.6968,14.5325,7710.7459693578,0
+MGYR.US,D,20210628,000000,13.6671,14.2675,13.2834,13.579,1284.1132154582,0
+MGYR.US,D,20210701,000000,13.677,13.677,13.677,13.677,367.03393481207,0
+MGYR.US,D,20210706,000000,14.4148,14.4148,14.4148,14.4148,163.80026842853,0
+MGYR.US,D,20210707,000000,14.3663,14.4544,14.3663,14.4544,3806.8395718112,0
+MGYR.US,D,20210712,000000,13.7848,13.8738,13.7848,13.8738,1139.5240896231,0
+MGYR.US,D,20210713,000000,13.8738,13.8738,13.5395,13.5395,4559.1074712607,0
+MGYR.US,D,20210714,000000,13.9628,13.9628,13.3031,13.864,3362.9610666253,0
+MGYR.US,D,20210715,000000,10.8237,10.9958,10.6852,10.7644,295760.5957903,0
+MGYR.US,D,20210716,000000,10.6852,10.8138,10.5775,10.5775,132894.59555947,0
+MGYR.US,D,20210719,000000,10.5676,10.5775,10.4894,10.4894,29196.892291001,0
+MGYR.US,D,20210720,000000,10.4894,10.529,10.4894,10.5191,14039.300784754,0
+MGYR.US,D,20210721,000000,10.529,10.5775,10.4894,10.4894,30489.094408604,0
+MGYR.US,D,20210722,000000,10.529,10.531,10.4894,10.529,35161.44650989,0
+MGYR.US,D,20210723,000000,10.44,10.5092,10.4251,10.4499,28531.580089607,0
+MGYR.US,D,20210726,000000,10.437,10.437,10.3509,10.3807,30840.961651895,0
+MGYR.US,D,20210727,000000,10.3312,10.3618,10.2917,10.3114,21896.658105483,0
+MGYR.US,D,20210728,000000,10.3016,10.3114,10.2432,10.2917,24395.117755403,0
+MGYR.US,D,20210729,000000,10.2917,10.3114,10.2531,10.2621,28698.41369634,0
+MGYR.US,D,20210730,000000,10.2917,10.2917,10.2432,10.2432,17512.4731431,0
+MGYR.US,D,20210802,000000,10.2432,10.2817,10.1551,10.2332,53766.932555281,0
+MGYR.US,D,20210803,000000,10.2046,10.2322,10.0859,10.1541,76869.848193079,0
+MGYR.US,D,20210804,000000,10.1354,10.1531,9.98309,9.98696,108650.13360652,0
+MGYR.US,D,20210805,000000,10.1136,10.1156,10.0365,10.0859,64208.694111215,0
+MGYR.US,D,20210806,000000,10.0464,10.169,10.0365,10.1354,50226.015641474,0
+MGYR.US,D,20210809,000000,10.1452,10.1651,10.1354,10.1551,36895.504907143,0
+MGYR.US,D,20210810,000000,10.1651,10.1651,10.0968,10.1452,22479.059059895,0
+MGYR.US,D,20210811,000000,10.1354,10.1354,10.0562,10.0958,40400.021761298,0
+MGYR.US,D,20210812,000000,10.1452,10.1452,10.0167,10.0464,15286.002827793,0
+MGYR.US,D,20210813,000000,9.98696,10.174,9.98696,10.0661,13122.221504107,0
+MGYR.US,D,20210816,000000,10.1255,10.2521,10.1255,10.2233,46356.487078041,0
+MGYR.US,D,20210817,000000,10.2233,10.2521,10.2233,10.2332,23864.283552161,0
+MGYR.US,D,20210818,000000,10.2312,10.3509,10.2312,10.2917,16217.237687192,0
+MGYR.US,D,20210819,000000,10.1452,10.1452,10.0958,10.1056,12306.25350027,0
+MGYR.US,D,20210820,000000,10.082,10.3984,10.082,10.3984,20045.310627133,0
+MGYR.US,D,20210823,000000,10.3312,10.3807,10.2332,10.2332,17779.406913872,0
+MGYR.US,D,20210824,000000,10.2432,10.3312,10.2332,10.3312,33547.710532038,0
+MGYR.US,D,20210825,000000,10.3312,10.3895,10.3312,10.3608,10580.284005161,0
+MGYR.US,D,20210826,000000,10.3025,10.346,10.3025,10.3163,19505.37640898,0
+MGYR.US,D,20210827,000000,10.3608,10.3866,10.3312,10.3312,14867.402141809,0
+MGYR.US,D,20210830,000000,10.3509,10.4569,10.3509,10.4569,12435.675934583,0
+MGYR.US,D,20210831,000000,10.3708,10.4499,10.3608,10.3905,9747.1270842655,0
+MGYR.US,D,20210901,000000,10.44,10.5676,10.3608,10.4894,23073.593367525,0
+MGYR.US,D,20210902,000000,10.4549,10.4707,10.3412,10.3905,10187.972251147,0
+MGYR.US,D,20210903,000000,10.3807,10.4133,10.3608,10.3807,37015.827326544,0
+MGYR.US,D,20210907,000000,10.4103,10.5092,10.4004,10.4499,19242.487089279,0
+MGYR.US,D,20210908,000000,10.5676,10.5775,10.5488,10.5775,5450.908932705,0
+MGYR.US,D,20210909,000000,10.5676,10.6071,10.4549,10.6071,67040.8209746,0
+MGYR.US,D,20210910,000000,10.5488,10.804,10.5388,10.715,43925.771983585,0
+MGYR.US,D,20210913,000000,10.6952,10.8138,10.6952,10.7248,13127.277067948,0
+MGYR.US,D,20210914,000000,10.6556,10.7446,10.6556,10.7347,5259.8086195384,0
+MGYR.US,D,20210915,000000,10.6635,10.6635,10.6269,10.6378,4420.5850220342,0
+MGYR.US,D,20210916,000000,10.6358,10.705,10.6269,10.6358,7595.479113797,0
+MGYR.US,D,20210917,000000,10.6269,10.6754,10.6269,10.6754,11681.385809597,0
+MGYR.US,D,20210920,000000,10.705,10.705,10.6358,10.6754,18666.152811475,0
+MGYR.US,D,20210921,000000,10.6358,10.7644,10.6358,10.7347,34469.845376525,0
+MGYR.US,D,20210922,000000,10.7545,10.8237,10.7545,10.7841,6471.121715695,0
+MGYR.US,D,20210923,000000,10.8237,10.8534,10.6852,10.7644,16717.738507391,0
+MGYR.US,D,20210924,000000,10.7743,10.8534,10.7743,10.8138,21733.868949822,0
+MGYR.US,D,20210927,000000,10.7545,10.9227,10.7456,10.8831,29416.303761674,0
+MGYR.US,D,20210928,000000,10.8831,10.9227,10.7941,10.9127,36248.392735573,0
+MGYR.US,D,20210929,000000,10.9513,11.0591,10.9127,11.0344,67588.844094898,0
+MGYR.US,D,20210930,000000,11.0107,11.2767,10.9712,11.2668,70102.470436338,0
+MGYR.US,D,20211001,000000,11.2668,11.5517,11.158,11.5121,11447.818760172,0
+MGYR.US,D,20211004,000000,11.5022,11.5022,11.2668,11.335,5992.8653763944,0
+MGYR.US,D,20211005,000000,11.4043,11.4131,11.4043,11.4131,1167.8352471293,0
+MGYR.US,D,20211006,000000,11.4131,11.4131,11.4131,11.4131,3867.5063378958,0
+MGYR.US,D,20211007,000000,10.9612,11.4527,10.9414,11.433,2289.1593069271,0
+MGYR.US,D,20211008,000000,11.4942,11.522,11.3637,11.5121,16249.593295771,0
+MGYR.US,D,20211012,000000,11.3252,11.6308,11.3252,11.6308,1244.6798175032,0
+MGYR.US,D,20211013,000000,11.345,11.345,11.345,11.345,298.27826658282,0
+MGYR.US,D,20211014,000000,11.3252,11.5517,11.3252,11.4626,3152.6496108651,0
+MGYR.US,D,20211015,000000,11.5714,11.6308,11.3548,11.3548,3028.2827403916,0
+MGYR.US,D,20211018,000000,11.3548,11.3548,11.345,11.345,770.46792927494,0
+MGYR.US,D,20211019,000000,11.335,11.3766,11.335,11.3766,207.27811745585,0
+MGYR.US,D,20211020,000000,11.3252,11.3252,11.3252,11.3252,649.13439710566,0
+MGYR.US,D,20211021,000000,11.4428,11.4467,11.3162,11.3162,2960.5381849305,0
+MGYR.US,D,20211022,000000,11.3252,11.3252,11.3162,11.3162,9208.2039788804,0
+MGYR.US,D,20211025,000000,11.1284,11.2173,11.1284,11.2173,465.11187331558,0
+MGYR.US,D,20211026,000000,11.2075,11.2173,11.2075,11.2173,564.20092458716,0
+MGYR.US,D,20211027,000000,11.2965,11.2965,11.2965,11.2965,459.04519670711,0
+MGYR.US,D,20211028,000000,11.2994,11.2994,11.2965,11.2965,355.91169436322,0
+MGYR.US,D,20211029,000000,11.1284,11.1284,11.1284,11.1284,244.68928987472,0
+MGYR.US,D,20211101,000000,11.1284,11.2173,11.1185,11.2173,6808.8333802329,0
+MGYR.US,D,20211102,000000,11.1284,11.1481,11.1185,11.1481,3572.2614096172,0
+MGYR.US,D,20211103,000000,11.2569,11.3548,11.1481,11.2371,5214.3085449748,0
+MGYR.US,D,20211104,000000,11.345,11.345,11.3064,11.3252,5572.2424648742,0
+MGYR.US,D,20211105,000000,11.3746,11.3746,11.3162,11.3637,15037.269086846,0
+MGYR.US,D,20211108,000000,11.3746,11.3746,11.3162,11.3162,24740.918322085,0
+MGYR.US,D,20211109,000000,11.3746,11.3746,11.34,11.3548,4509.5629456249,0
+MGYR.US,D,20211110,000000,11.3647,11.433,11.3647,11.428,3292.1831728598,0
+MGYR.US,D,20211111,000000,11.3746,11.6358,11.3548,11.6358,6430.6772049719,0
+MGYR.US,D,20211112,000000,11.5616,11.5616,11.5447,11.5616,2293.2037579994,0
+MGYR.US,D,20211115,000000,11.6604,11.6604,11.4873,11.5071,1158.7352322167,0
+MGYR.US,D,20211116,000000,11.6407,11.6604,11.4211,11.5517,6331.5881537003,0
+MGYR.US,D,20211117,000000,11.5121,11.7089,11.4922,11.5714,17586.28437517,0
+MGYR.US,D,20211118,000000,11.7089,11.7485,11.6358,11.7485,9489.2933284058,0
+MGYR.US,D,20211119,000000,11.7485,11.7485,11.6604,11.7089,7312.3675387353,0
+MGYR.US,D,20211122,000000,11.7485,11.7485,11.7089,11.7089,7577.2790839716,0
+MGYR.US,D,20211123,000000,11.522,11.7485,11.522,11.6407,2157.7146470771,0
+MGYR.US,D,20211124,000000,11.7287,11.7485,11.3944,11.7485,19010.94226539,0
+MGYR.US,D,20211126,000000,11.8068,11.8068,11.3944,11.5318,3894.8063826339,0
+MGYR.US,D,20211129,000000,11.5318,11.7089,11.4804,11.7089,3048.5049957532,0
+MGYR.US,D,20211130,000000,11.8078,11.8563,11.7089,11.8068,7947.3463570879,0
+MGYR.US,D,20211201,000000,11.8315,12.0046,11.8315,11.9848,5078.8194340525,0
+MGYR.US,D,20211202,000000,12.0441,12.0441,11.7089,12.0046,11201.107244761,0
+MGYR.US,D,20211203,000000,11.9255,11.9552,11.8958,11.9552,1966.6143339104,0
+MGYR.US,D,20211206,000000,11.797,11.9294,11.797,11.8761,2551.0375138591,0
+MGYR.US,D,20211207,000000,11.7287,11.9848,11.7089,11.9848,3393.2944496676,0
+MGYR.US,D,20211208,000000,11.9552,12.0441,11.8315,12.0343,10469.061600673,0
+MGYR.US,D,20211209,000000,12.0441,12.2894,11.9274,12.1026,21362.790563939,0
+MGYR.US,D,20211210,000000,12.1807,12.1906,12.1558,12.1906,2691.5821886219,0
+MGYR.US,D,20211213,000000,12.2103,12.2399,12.0343,12.0343,3664.2726715123,0
+MGYR.US,D,20211214,000000,12.1222,12.1421,12.1124,12.1421,3907.9508486189,0
+MGYR.US,D,20211215,000000,12.2399,12.2399,11.8751,12.0787,878.65699545921,0
+MGYR.US,D,20211216,000000,12.0125,12.2004,12.0125,12.2004,271.98933461281,0
+MGYR.US,D,20211217,000000,12.0541,12.1322,11.8661,12.1322,8157.657812848,0
+MGYR.US,D,20211220,000000,12.1026,12.1906,12.1026,12.1906,5687.509320435,0
+MGYR.US,D,20211221,000000,12.1222,12.1222,12.1222,12.1222,369.05616034823,0
+MGYR.US,D,20211222,000000,12.152,12.152,12.152,12.152,395.34509231824,0
+MGYR.US,D,20211227,000000,12.0738,12.0738,12.0738,12.0738,153.68914074775,0
+MGYR.US,D,20211229,000000,12.152,12.1906,12.152,12.1906,903.93481466115,0
+MGYR.US,D,20211231,000000,12.1026,12.1036,12.0541,12.0787,1788.6584867288,0
+MGYR.US,D,20220103,000000,12.1717,12.1807,12.1717,12.1807,406.46733276709,0
+MGYR.US,D,20220105,000000,12.0946,12.1906,11.9769,12.1906,11463.996564461,0
+MGYR.US,D,20220107,000000,12.2399,12.2399,12.2399,12.2399,403.43399446286,0
+MGYR.US,D,20220111,000000,12.2302,12.2399,12.0541,12.0541,2644.0598885222,0
+MGYR.US,D,20220112,000000,12.0441,12.0441,12.0254,12.0254,904.94592742922,0
+MGYR.US,D,20220113,000000,12.1807,12.2598,12.1807,12.2598,605.65654807833,0
+MGYR.US,D,20220118,000000,12.1026,12.1026,12.1026,12.1026,2992.8937935089,0
+MGYR.US,D,20220119,000000,12.1026,12.1026,12.0244,12.1026,1002.0127531646,0
+MGYR.US,D,20220121,000000,11.9552,11.9552,11.7089,11.8661,4041.4177340051,0
+MGYR.US,D,20220124,000000,11.789,11.8661,11.789,11.8661,315.46718364013,0
+MGYR.US,D,20220125,000000,12.0046,12.0145,11.9057,11.9057,3072.771702187,0
+MGYR.US,D,20220126,000000,11.8068,11.8859,11.8068,11.8859,2218.3814131617,0
+MGYR.US,D,20220127,000000,11.9057,11.9057,11.8563,11.8563,784.62350802802,0
+MGYR.US,D,20220128,000000,11.9057,11.9057,11.8068,11.8068,704.7455993499,0
+MGYR.US,D,20220131,000000,11.7089,11.797,11.4626,11.797,5381.1421517076,0
+MGYR.US,D,20220201,000000,11.6109,11.6109,11.5497,11.6109,4553.0407946523,0
+MGYR.US,D,20220202,000000,11.6109,11.6109,11.4527,11.5912,2423.6373050814,0
+MGYR.US,D,20220203,000000,11.6109,11.6109,11.3944,11.3944,2316.4593516651,0
+MGYR.US,D,20220208,000000,11.2471,11.6012,11.2471,11.6012,1667.3249545596,0
+MGYR.US,D,20220209,000000,11.788,12.1332,11.788,12.1332,4147.5845746532,0
+MGYR.US,D,20220210,000000,11.7089,11.7613,11.7089,11.7613,231.54482388971,0
+MGYR.US,D,20220211,000000,12.0747,12.0747,12.0747,12.0747,264.91154523627,0
+MGYR.US,D,20220214,000000,12.0353,12.0353,11.9067,11.9067,448.93406902634,0
+MGYR.US,D,20220215,000000,11.7979,12.0837,11.7584,11.7781,2675.4043843327,0
+MGYR.US,D,20220216,000000,11.788,11.9858,11.788,11.8869,4679.4298906619,0
+MGYR.US,D,20220217,000000,11.8869,11.9858,11.7979,11.8375,11994.830767702,0
+MGYR.US,D,20220218,000000,11.8375,11.9364,11.8375,11.8869,3128.3829044313,0
+MGYR.US,D,20220222,000000,11.7979,12.1332,11.7979,12.1332,4951.4192252748,0
+MGYR.US,D,20220224,000000,12.1332,12.1332,11.8731,11.961,1908.98090613,0
+MGYR.US,D,20220225,000000,11.9185,11.9185,11.9185,11.9185,345.80056668245,0
+MGYR.US,D,20220228,000000,12.1431,12.1441,11.9334,11.9364,5219.3641088152,0
+MGYR.US,D,20220301,000000,11.8176,11.8919,11.7979,11.7979,1597.5581735622,0
+MGYR.US,D,20220302,000000,12.0353,12.1332,11.9314,12.0056,8517.6139582836,0
+MGYR.US,D,20220303,000000,12.0541,12.0551,12.0451,12.0451,2146.5924066282,0
+MGYR.US,D,20220304,000000,12.0353,12.0353,12.0353,12.0353,380.17840079708,0
+MGYR.US,D,20220307,000000,11.8869,11.966,11.788,11.788,5853.3318143998,0
+MGYR.US,D,20220308,000000,11.8078,11.8176,11.5932,11.69,16279.926678813,0
+MGYR.US,D,20220309,000000,11.9265,11.9364,11.9166,11.9364,1087.9573384512,0
+MGYR.US,D,20220310,000000,11.6407,11.8968,11.6407,11.8671,776.5346058834,0
+MGYR.US,D,20220311,000000,11.8771,11.8771,11.7732,11.8454,2249.7259089721,0
+MGYR.US,D,20220314,000000,11.9562,11.9562,11.7781,11.7781,1524.7580542607,0
+MGYR.US,D,20220315,000000,11.7584,11.9364,11.7584,11.7682,671.37887800335,0
+MGYR.US,D,20220317,000000,11.9364,11.9364,11.8503,11.8503,984.82383610733,0
+MGYR.US,D,20220318,000000,11.8078,11.9858,11.8078,11.9858,12081.786465756,0
+MGYR.US,D,20220321,000000,11.8869,12.0353,11.6208,12.0353,1532.8469564052,0
+MGYR.US,D,20220322,000000,11.8968,12.0551,11.8968,12.0551,2176.9257896705,0
+MGYR.US,D,20220323,000000,12.0551,12.3309,12.0551,12.1886,7718.8348715024,0
+MGYR.US,D,20220324,000000,12.321,12.3309,12.1678,12.3309,8384.1470728973,0
+MGYR.US,D,20220325,000000,12.321,12.3607,12.1984,12.3449,3456.9945540564,0
+MGYR.US,D,20220329,000000,12.1332,12.3309,12.1332,12.2815,13253.666163958,0
+MGYR.US,D,20220330,000000,12.1381,12.2864,12.1332,12.2272,6441.7994454208,0
+MGYR.US,D,20220331,000000,11.9858,12.3112,11.6109,11.6407,60534.310312023,0
+MGYR.US,D,20220401,000000,11.7,12.2419,11.7,11.8771,2614.737618248,0
+MGYR.US,D,20220404,000000,12.0353,12.0451,11.8771,11.8771,1137.501864087,0
+MGYR.US,D,20220405,000000,11.8375,11.8375,11.8375,11.8375,420.62291152017,0
+MGYR.US,D,20220406,000000,12.1558,12.1558,11.8869,11.8869,1098.068466132,0
+MGYR.US,D,20220407,000000,12.0747,12.0747,11.8375,11.8375,12918.987837725,0
+MGYR.US,D,20220408,000000,12.0056,12.0056,11.7485,11.7485,2348.8149602437,0
+MGYR.US,D,20220411,000000,11.7485,11.7485,11.7485,11.7485,1204.2353067801,0
+MGYR.US,D,20220412,000000,11.8582,11.8582,11.8582,11.8582,161.77804289238,0
+MGYR.US,D,20220413,000000,11.788,11.9017,11.788,11.8156,3960.528712559,0
+MGYR.US,D,20220414,000000,11.9067,11.9067,11.7979,11.7979,6763.3333056693,0
+MGYR.US,D,20220418,000000,11.7979,11.8078,11.6505,11.7385,11678.352471293,0
+MGYR.US,D,20220419,000000,11.5912,11.7385,11.5912,11.7385,1279.0576516178,0
+MGYR.US,D,20220420,000000,11.7485,11.7979,11.7485,11.7979,2672.3710460284,0
+MGYR.US,D,20220421,000000,11.7979,11.8078,11.7485,11.7485,24327.373199941,0
+MGYR.US,D,20220422,000000,11.7682,11.9858,11.7584,11.788,2059.6367085735,0
+MGYR.US,D,20220425,000000,11.788,11.789,11.7485,11.7485,5044.4415999379,0
+MGYR.US,D,20220426,000000,11.8176,11.8176,11.7,11.7089,13458.922055877,0
+MGYR.US,D,20220427,000000,11.7584,11.7584,11.6505,11.6505,3642.0281906146,0
+MGYR.US,D,20220428,000000,11.6505,11.788,11.6012,11.7781,23223.238057201,0
+MGYR.US,D,20220429,000000,11.7385,11.8176,11.5912,11.8176,2810.893495255,0
+MGYR.US,D,20220502,000000,11.6604,11.7,11.5912,11.5912,7689.5126012282,0
+MGYR.US,D,20220503,000000,11.5912,11.5962,11.5022,11.5121,6146.5545171422,0
+MGYR.US,D,20220504,000000,11.5467,11.6803,11.3835,11.6208,4862.441301684,0
+MGYR.US,D,20220505,000000,11.8384,11.8384,11.5318,11.5318,2250.7370217402,0
+MGYR.US,D,20220506,000000,11.522,11.6308,11.522,11.6208,2133.4479406432,0
+MGYR.US,D,20220509,000000,11.4824,11.4824,11.433,11.4726,3099.060634157,0
+MGYR.US,D,20220510,000000,11.4231,11.5616,11.3935,11.5616,8869.4812015744,0
+MGYR.US,D,20220511,000000,11.3935,11.5616,11.3935,11.3935,7032.2893019779,0
+MGYR.US,D,20220512,000000,11.3935,11.4428,11.3736,11.3935,3632.9281757019,0
+MGYR.US,D,20220513,000000,11.433,11.4922,11.4231,11.4922,10284.027964114,0
+MGYR.US,D,20220516,000000,11.5517,11.5517,11.3835,11.3835,1121.3240597977,0
+MGYR.US,D,20220517,000000,11.4922,11.4922,11.4824,11.4824,1180.9797131144,0
+MGYR.US,D,20220518,000000,11.433,11.4626,11.433,11.4626,6745.1332758439,0
+MGYR.US,D,20220519,000000,11.3835,11.433,11.1956,11.3835,18899.719860901,0
+MGYR.US,D,20220520,000000,11.4086,11.4086,11.3637,11.3835,698.67892274145,0
+MGYR.US,D,20220523,000000,11.4282,11.433,11.4231,11.433,658.23441201835,0
+MGYR.US,D,20220524,000000,11.3835,11.4231,11.3835,11.4231,2463.0707030365,0
+MGYR.US,D,20220525,000000,11.4824,11.4824,11.2846,11.2846,3292.1831728598,0
+MGYR.US,D,20220526,000000,11.3538,11.5616,11.3538,11.5616,9954.4052017214,0
+MGYR.US,D,20220527,000000,11.5517,11.7692,11.5517,11.7692,703.73448658183,0
+MGYR.US,D,20220531,000000,11.7297,11.8088,11.7297,11.7989,3488.3390498668,0
+MGYR.US,D,20220601,000000,11.6208,11.8681,11.6208,11.8286,2675.4043843327,0
+MGYR.US,D,20220602,000000,11.7791,11.7791,11.7791,11.7791,572.28982673177,0
+MGYR.US,D,20220603,000000,11.7895,11.8681,11.7895,11.8186,1550.0358734625,0
+MGYR.US,D,20220606,000000,11.8681,11.8681,11.8681,11.8681,514.65639895137,0
+MGYR.US,D,20220607,000000,11.8681,11.8681,11.789,11.789,956.51267860116,0
+MGYR.US,D,20220609,000000,11.7989,11.7991,11.789,11.7989,1978.7476871273,0
+MGYR.US,D,20220610,000000,11.8088,11.8088,11.7989,11.8,3520.6946584454,0
+MGYR.US,D,20220613,000000,11.7297,11.7297,11.7297,11.7297,714.85672703068,0
+MGYR.US,D,20220614,000000,11.7395,11.8186,11.6012,11.7692,11924.052873937,0
+MGYR.US,D,20220615,000000,11.6604,11.6604,11.6308,11.6407,8946.3257719484,0
+MGYR.US,D,20220616,000000,11.8088,11.8088,11.7692,11.789,579.36761610832,0
+MGYR.US,D,20220617,000000,11.7791,11.7791,11.5813,11.6407,4190.0513109125,0
+MGYR.US,D,20220621,000000,11.6407,11.7,11.2747,11.5813,3841.2174059258,0
+MGYR.US,D,20220622,000000,11.6505,11.6505,11.5813,11.5813,652.16773540989,0
+MGYR.US,D,20220623,000000,11.5813,11.5813,11.5813,11.5813,640.03438219296,0
+MGYR.US,D,20220624,000000,11.608,11.6277,11.5813,11.5813,2084.9145277755,0
+MGYR.US,D,20220627,000000,11.5813,11.5813,11.5813,11.5813,1383.2022667298,0
+MGYR.US,D,20220628,000000,11.5912,11.6012,11.5912,11.6012,307.37828149552,0
+MGYR.US,D,20220629,000000,11.7493,11.7493,11.7493,11.7493,265.92265800434,0
+MGYR.US,D,20220630,000000,11.6209,11.7198,11.6208,11.7198,2058.6255958055,0
+MGYR.US,D,20220701,000000,11.7586,11.7586,11.6308,11.7149,6120.2655851722,0
+MGYR.US,D,20220705,000000,11.7396,11.7396,11.7396,11.7396,451.96740733057,0
+MGYR.US,D,20220706,000000,11.789,11.789,11.7369,11.7369,1011.1127680773,0
+MGYR.US,D,20220711,000000,11.69,11.7802,11.69,11.7395,1653.1693758065,0
+MGYR.US,D,20220714,000000,11.7198,11.7198,11.6208,11.7099,2473.1818307172,0
+MGYR.US,D,20220715,000000,11.7198,11.7198,11.7198,11.7198,114.25574279274,0
+MGYR.US,D,20220718,000000,11.7989,11.7989,11.7099,11.7099,10155.616642569,0
+MGYR.US,D,20220719,000000,11.71,11.71,11.7099,11.7099,814.95689107033,0
+MGYR.US,D,20220720,000000,11.7569,11.7569,11.7569,11.7569,211.32256852817,0
+MGYR.US,D,20220721,000000,11.7494,11.7494,11.7099,11.7099,2504.5263265276,0
+MGYR.US,D,20220722,000000,11.7692,11.7791,11.6506,11.7198,3986.817644529,0
+MGYR.US,D,20220725,000000,11.7198,11.7198,11.7198,11.7198,7194.0673448703,0
+MGYR.US,D,20220726,000000,11.779,11.779,11.7395,11.7692,10158.649980872,0
+MGYR.US,D,20220727,000000,11.7692,11.8186,11.7594,11.7989,15077.713597569,0
+MGYR.US,D,20220728,000000,11.8681,11.8681,11.7989,11.7989,13171.766029743,0
+MGYR.US,D,20220729,000000,11.4428,11.8088,11.4241,11.7989,2152.6590832366,0
+MGYR.US,D,20220801,000000,11.7989,11.8186,11.7989,11.8186,6317.4325749472,0
+MGYR.US,D,20220802,000000,11.8088,11.8186,11.7989,11.8186,2595.5264756545,0
+MGYR.US,D,20220803,000000,11.8484,11.898,11.8484,11.898,26062.571320732,0
+MGYR.US,D,20220804,000000,11.898,11.9525,11.898,11.9475,2605.1477002225,0
+MGYR.US,D,20220805,000000,11.9277,11.9377,11.9079,11.9277,7275.8557914848,0
+MGYR.US,D,20220808,000000,11.9178,12.0007,11.9079,11.9575,4480.0875278314,0
+MGYR.US,D,20220809,000000,11.9178,11.9575,11.9178,11.9178,1914.2742295867,0
+MGYR.US,D,20220810,000000,11.9178,11.9773,11.9178,11.9475,3024.7146546525,0
+MGYR.US,D,20220811,000000,11.9773,11.9872,11.9674,11.9872,18848.238568238,0
+MGYR.US,D,20220812,000000,12.0124,12.0124,12.0124,12.0124,1132.6290620789,0
+MGYR.US,D,20220815,000000,12.017,12.0764,12.017,12.0666,4800.814190112,0
+MGYR.US,D,20220816,000000,12.017,12.2846,12.017,12.245,4022.1947458333,0
+MGYR.US,D,20220817,000000,12.0864,12.0963,12.0666,12.0666,1824.5111071245,0
+MGYR.US,D,20220818,000000,12.0666,12.3243,12.0666,12.245,1640.9505645614,0
+MGYR.US,D,20220819,000000,12.3144,12.3144,12.0666,12.1657,4573.8849479323,0
+MGYR.US,D,20220822,000000,12.126,12.1855,12.0963,12.0963,4157.3437167314,0
+MGYR.US,D,20220823,000000,12.0963,12.1062,11.9575,12.0963,6403.4389271052,0
+MGYR.US,D,20220824,000000,12.0963,12.0963,12.0963,12.0963,1355.5240066199,0
+MGYR.US,D,20220825,000000,12.0963,12.2351,12.0963,12.2351,5848.7230017772,0
+MGYR.US,D,20220826,000000,12.1557,12.1657,12.1459,12.1459,2821.9911983053,0
+MGYR.US,D,20220829,000000,12.1161,12.1855,11.9178,12.1855,3018.6632081944,0
+MGYR.US,D,20220830,000000,12.1062,12.2202,12.1062,12.121,2506.3074080732,0
+MGYR.US,D,20220831,000000,12.1062,12.1062,11.9195,12.1062,8462.9478716869,0
+MGYR.US,D,20220901,000000,12.0021,12.0566,12.0021,12.0566,2308.6268237744,0
+MGYR.US,D,20220902,000000,12.0666,12.0785,12.0666,12.0666,10480.096691062,0
+MGYR.US,D,20220906,000000,12.1459,12.3342,12.0268,12.3342,8120.0325723932,0
+MGYR.US,D,20220907,000000,12.0368,12.8796,12.017,12.8796,4928.9031401423,0
+MGYR.US,D,20220908,000000,12.2549,12.8696,12.2153,12.7903,11406.976573564,0
+MGYR.US,D,20220909,000000,12.2829,12.8796,12.2829,12.6466,11675.257366541,0
+MGYR.US,D,20220912,000000,12.592,12.83,12.3739,12.8102,9782.163199558,0
+MGYR.US,D,20220913,000000,12.83,12.83,12.4008,12.5722,11370.667894816,0
+MGYR.US,D,20220914,000000,12.7705,12.8102,12.2748,12.6416,10682.820147409,0
+MGYR.US,D,20220915,000000,12.4631,12.83,12.4532,12.83,17547.177579741,0
+MGYR.US,D,20220916,000000,12.6367,13.1175,12.4036,12.8994,109213.479953,0
+MGYR.US,D,20220919,000000,12.8994,12.9489,12.6713,12.6713,5349.4786689819,0
+MGYR.US,D,20220920,000000,12.2846,12.711,12.2846,12.6516,14179.547625795,0
+MGYR.US,D,20220921,000000,12.4731,12.592,12.4434,12.5871,3159.8636255506,0
+MGYR.US,D,20220922,000000,12.6813,12.6813,12.4582,12.592,12406.473813565,0
+MGYR.US,D,20220923,000000,12.2984,12.4434,12.2984,12.3689,5676.2567777206,0
+MGYR.US,D,20220926,000000,12.4731,12.4928,12.3689,12.4135,10085.744096874,0
+MGYR.US,D,20220927,000000,12.4235,12.4879,12.3838,12.4235,4380.2386612723,0
+MGYR.US,D,20220929,000000,12.4434,12.4434,12.2946,12.2946,5085.2321736438,0
+MGYR.US,D,20220930,000000,12.3045,12.3243,12.3045,12.3243,1973.7801197582,0
+MGYR.US,D,20221003,000000,12.3986,12.4434,12.3986,12.4434,1512.8616145311,0
+MGYR.US,D,20221004,000000,12.3987,12.4135,12.3144,12.3144,1949.5743339257,0
+MGYR.US,D,20221005,000000,12.4482,12.4482,12.3144,12.3144,1121.5347435724,0
+MGYR.US,D,20221006,000000,12.3541,12.3541,12.3541,12.3541,297.52945085778,0
+MGYR.US,D,20221007,000000,12.4334,12.5821,12.3243,12.3442,1178.0149105149,0
+MGYR.US,D,20221011,000000,12.3144,12.592,12.3144,12.4928,4118.0093147536,0
+MGYR.US,D,20221012,000000,12.3442,12.3541,12.3442,12.3541,696.92491709399,0
+MGYR.US,D,20221013,000000,12.3739,12.4334,12.3541,12.4334,3461.4273740471,0
+MGYR.US,D,20221014,000000,12.4036,12.4295,12.3541,12.3541,5722.6512005663,0
+MGYR.US,D,20221017,000000,12.3838,12.4928,12.3838,12.4928,4321.7413455105,0
+MGYR.US,D,20221018,000000,12.483,12.483,12.4135,12.4135,1061.0202789911,0
+MGYR.US,D,20221019,000000,12.3938,12.4434,12.3639,12.4434,2046.3974772557,0
+MGYR.US,D,20221020,000000,12.4434,12.4434,12.363,12.3789,2366.1155651266,0
+MGYR.US,D,20221021,000000,12.4434,12.4434,12.3544,12.3544,964.19713566115,0
+MGYR.US,D,20221026,000000,12.3739,12.3938,12.2996,12.2996,9718.6230117477,0
+MGYR.US,D,20221027,000000,12.3739,12.3938,12.3541,12.3541,6932.9404921911,0
+MGYR.US,D,20221028,000000,12.3541,12.4334,12.1062,12.3541,16022.213072293,0
+MGYR.US,D,20221031,000000,12.3541,12.3541,12.3541,12.3541,1095.3118089205,0
+MGYR.US,D,20221101,000000,12.4235,12.4235,12.4235,12.4235,491.17573751776,0
+MGYR.US,D,20221102,000000,12.4434,12.4434,12.1063,12.3639,1158.8519967308,0
+MGYR.US,D,20221103,000000,12.245,12.3144,12.13,12.3144,4264.2526041583,0
+MGYR.US,D,20221104,000000,12.4333,12.4434,12.4193,12.4434,15179.044865795,0
+MGYR.US,D,20221107,000000,12.4434,12.4434,12.2153,12.3938,16156.353468782,0
+MGYR.US,D,20221108,000000,12.3938,12.7407,12.3838,12.592,48010.159049939,0
+MGYR.US,D,20221109,000000,12.6119,12.7709,12.4728,12.6218,1803.095975296,0
+MGYR.US,D,20221110,000000,12.592,12.6715,12.5324,12.6142,6869.2724460635,0
+MGYR.US,D,20221111,000000,12.6715,12.7709,12.6218,12.6417,1302.012383947,0
+MGYR.US,D,20221114,000000,12.592,12.7212,12.592,12.7212,1344.272445868,0
+MGYR.US,D,20221115,000000,12.6318,12.761,12.592,12.761,5436.4551085515,0
+MGYR.US,D,20221116,000000,12.766,12.766,12.751,12.751,458.823529428,0
+MGYR.US,D,20221117,000000,12.7212,12.7411,12.7212,12.7312,2094.891640941,0
+MGYR.US,D,20221118,000000,12.7212,12.8256,12.7212,12.7709,1105.8049535995,0
+MGYR.US,D,20221121,000000,12.8306,13.3672,12.6815,12.6914,2856.5789474695,0
+MGYR.US,D,20221122,000000,12.8007,12.9001,12.6914,12.6914,1414.705882403,0
+MGYR.US,D,20221123,000000,12.8007,12.92,12.8007,12.92,697.2910216965,0
+MGYR.US,D,20221128,000000,12.9,13,12.9,13,797,0
+MGYR.US,D,20221129,000000,12.89,12.89,12.8822,12.8822,1256,0
+MGYR.US,D,20221130,000000,12.88,12.995,12.81,12.85,5644,0
+MGYR.US,D,20221201,000000,12.99,13,12.9,12.99,3020,0
+MGYR.US,D,20221202,000000,12.89,12.94,12.81,12.94,2793,0
+MGYR.US,D,20221205,000000,12.87,12.87,12.87,12.87,397,0
+MGYR.US,D,20221206,000000,12.99,12.99,12.99,12.99,124,0
+MGYR.US,D,20221207,000000,12.86,12.98,12.76,12.77,13288,0
+MGYR.US,D,20221208,000000,12.75,12.79,12.75,12.79,327,0
+MGYR.US,D,20221209,000000,12.8,12.8,12.8,12.8,272,0
+MGYR.US,D,20221212,000000,12.75,12.75,12.75,12.75,206,0
+MGYR.US,D,20221213,000000,12.99,12.9999,12.98,12.9999,1371,0
+MGYR.US,D,20221214,000000,12.98,12.99,12.8,12.8,933,0
+MGYR.US,D,20221216,000000,12.92,12.99,12.9195,12.99,2739,0
+MGYR.US,D,20221219,000000,13,13,13,13,122,0
+MGYR.US,D,20221221,000000,13,13,12.83,12.93,996,0
+MGYR.US,D,20221222,000000,13,13,12.905,12.905,360,0
+MGYR.US,D,20221223,000000,12.9,12.9,12.9,12.9,376,0
+MGYR.US,D,20221227,000000,12.85,12.8837,12.85,12.85,10329,0
+MGYR.US,D,20221228,000000,13,13,13,13,209,0
+MGYR.US,D,20221229,000000,12.98,13,12.82,12.82,11851,0
+MGYR.US,D,20221230,000000,12.94,12.94,12.82,12.82,1995,0
+MGYR.US,D,20230103,000000,12.84,12.84,12.82,12.8201,2007,0
+MGYR.US,D,20230104,000000,12.95,12.95,12.84,12.8689,2498,0
+MGYR.US,D,20230106,000000,12.95,12.95,12.85,12.8503,592,0
+MGYR.US,D,20230109,000000,12.25,12.9039,12.25,12.9039,1217,0
+MGYR.US,D,20230110,000000,12.91,12.91,12.86,12.86,5720,0
+MGYR.US,D,20230111,000000,12.93,12.951,12.93,12.93,905,0
+MGYR.US,D,20230112,000000,12.9,12.9323,12.9,12.9,638,0
+MGYR.US,D,20230113,000000,12.86,12.86,12.85,12.86,4084,0
+MGYR.US,D,20230117,000000,13.03,13.03,12.8439,12.8439,4111,0
+MGYR.US,D,20230119,000000,12.98,12.99,12.85,12.99,11073,0
+MGYR.US,D,20230120,000000,13,13,13,13,279,0
+MGYR.US,D,20230123,000000,12.9028,12.9028,12.86,12.87,2386,0
+MGYR.US,D,20230124,000000,12.97,12.97,12.97,12.97,209,0
+MGYR.US,D,20230125,000000,12.99,12.99,12.99,12.99,253,0
+MGYR.US,D,20230126,000000,12.91,12.91,12.91,12.91,1540,0
+MGYR.US,D,20230127,000000,12.91,12.9315,12.88,12.903,11036,0
+MGYR.US,D,20230130,000000,12.8601,12.92,12.86,12.92,3490,0
+MGYR.US,D,20230131,000000,12.98,12.98,12.86,12.87,726,0
+MGYR.US,D,20230201,000000,13.25,13.25,12.87,12.87,2911,0
+MGYR.US,D,20230202,000000,13,13,12.9,12.9,2873,0
+MGYR.US,D,20230203,000000,12.98,13,12.87,12.87,6003,0
+MGYR.US,D,20230206,000000,12.86,12.86,12.81,12.85,2457,0
+MGYR.US,D,20230207,000000,12.9,12.9,12.9,12.9,211,0
+MGYR.US,D,20230208,000000,12.92,12.92,12.92,12.92,581,0
+MGYR.US,D,20230209,000000,13.09,13.09,12.85,12.8501,1999,0
+MGYR.US,D,20230210,000000,12.9,12.9,12.87,12.89,1322,0
+MGYR.US,D,20230213,000000,12.96,12.96,12.8383,12.8383,507,0
+MGYR.US,D,20230214,000000,12.92,13,12.92,13,2235,0
+MGYR.US,D,20230215,000000,12.93,12.93,12.93,12.93,569,0
+MGYR.US,D,20230216,000000,12.87,12.87,12.86,12.87,1931,0
+MGYR.US,D,20230217,000000,12.97,12.97,12.97,12.97,273,0
+MGYR.US,D,20230221,000000,12.86,12.86,12.4101,12.6,5031,0
+MGYR.US,D,20230222,000000,12.64,12.65,12.54,12.54,2124,0
+MGYR.US,D,20230223,000000,12.65,12.65,12.5,12.64,13164,0
+MGYR.US,D,20230224,000000,12.64,12.64,12.55,12.55,2215,0
+MGYR.US,D,20230227,000000,12.57,12.57,12.57,12.57,169,0
+MGYR.US,D,20230228,000000,12.59,12.65,12.58,12.65,824,0
+MGYR.US,D,20230301,000000,12.57,12.63,12.51,12.57,1517,0
+MGYR.US,D,20230302,000000,12.64,12.65,12.5751,12.5751,1409,0
+MGYR.US,D,20230303,000000,12.61,12.61,12.57,12.5701,591,0
+MGYR.US,D,20230306,000000,12.64,12.64,12.57,12.57,636,0
+MGYR.US,D,20230307,000000,12.65,12.65,12.51,12.51,1270,0
+MGYR.US,D,20230308,000000,12.5,12.59,12.3663,12.59,1820,0
+MGYR.US,D,20230309,000000,12.6,12.6,12.14,12.14,7572,0
+MGYR.US,D,20230310,000000,12.58,12.58,11.55,11.745,24318,0
+MGYR.US,D,20230313,000000,10.4,11.42,10.4,10.99,12007,0
+MGYR.US,D,20230314,000000,10.87,11.6129,10.87,11.15,8554,0
+MGYR.US,D,20230315,000000,11.4526,11.4526,11,11,2771,0
+MGYR.US,D,20230316,000000,11.1971,11.44,11.1971,11.39,1672,0
+MGYR.US,D,20230317,000000,11.3,11.3,11.11,11.11,9728,0
+MGYR.US,D,20230320,000000,11.27,11.27,11.11,11.12,3705,0
+MGYR.US,D,20230321,000000,11.26,11.26,11.01,11.03,4172,0
+MGYR.US,D,20230322,000000,11.11,11.11,11.05,11.06,1818,0
+MGYR.US,D,20230323,000000,11.01,11.04,10.97,11,5011,0
+MGYR.US,D,20230324,000000,10.98,10.98,10.4,10.53,5948,0
+MGYR.US,D,20230327,000000,10.61,10.72,10.61,10.61,5840,0
+MGYR.US,D,20230328,000000,10.69,10.7,10.61,10.61,5188,0
+MGYR.US,D,20230329,000000,10.61,10.65,10.61,10.65,3793,0
+MGYR.US,D,20230330,000000,10.7,10.74,10.65,10.65,3018,0
+MGYR.US,D,20230331,000000,10.74,10.74,10.6,10.6,1877,0
+MGYR.US,D,20230403,000000,10.6,10.695,10.56,10.56,1355,0
+MGYR.US,D,20230404,000000,10.56,10.753,10.52,10.52,3997,0
+MGYR.US,D,20230405,000000,10.62,10.62,10.51,10.57,1517,0
+MGYR.US,D,20230406,000000,10.6,10.66,10.53,10.53,384,0
+MGYR.US,D,20230410,000000,10.53,10.67,10.53,10.542,2728,0
+MGYR.US,D,20230411,000000,10.51,10.51,10.3624,10.4182,2269,0
+MGYR.US,D,20230412,000000,10.535,10.62,10.3701,10.59,7168,0
+MGYR.US,D,20230413,000000,10.4524,10.4721,10.4426,10.4426,1202,0
+MGYR.US,D,20230414,000000,10.42,10.58,10.4101,10.43,4015,0
+MGYR.US,D,20230418,000000,10.4585,10.4993,10.26,10.26,11074,0
+MGYR.US,D,20230419,000000,10.26,10.69,10.26,10.69,2445,0
+MGYR.US,D,20230420,000000,10.5,10.66,10.3374,10.4575,1825,0
+MGYR.US,D,20230421,000000,10.52,10.5353,10.0001,10.2,28439,0
+MGYR.US,D,20230424,000000,10.211,10.45,10.15,10.3,4599,0
+MGYR.US,D,20230425,000000,10.6999,10.6999,10.6999,10.6999,315,0
+MGYR.US,D,20230426,000000,10.31,10.525,10.3,10.3,4991,0
+MGYR.US,D,20230427,000000,10.31,10.69,10.2,10.25,9294,0
+MGYR.US,D,20230428,000000,10.3917,10.5092,10.3221,10.4247,1039,0
+MGYR.US,D,20230501,000000,10.4579,10.52,10.23,10.24,13458,0
+MGYR.US,D,20230502,000000,10.11,10.124,9.85,9.905,15176,0
+MGYR.US,D,20230503,000000,9.895,9.899,9.77,9.77,4109,0
+MGYR.US,D,20230504,000000,9.68,10.1099,9.6401,9.76,7910,0
+MGYR.US,D,20230505,000000,9.8473,10.09,9.8473,10.04,2738,0
+MGYR.US,D,20230508,000000,9.9725,10.09,9.8488,9.9929,3076,0
+MGYR.US,D,20230509,000000,10.11,10.11,9.8101,9.91,3994,0
+MGYR.US,D,20230510,000000,10,10,9.96,9.96,380,0
+MGYR.US,D,20230511,000000,9.86,9.99,9.86,9.92,6236,0
+MGYR.US,D,20230512,000000,10,10,9.925,9.99,2508,0
+MGYR.US,D,20230515,000000,9.98,10,9.91,9.91,3201,0
+MGYR.US,D,20230516,000000,9.95,10.2,9.95,10.13,9039,0
+MGYR.US,D,20230517,000000,10.08,10.14,10.08,10.14,638,0
+MGYR.US,D,20230518,000000,10.15,10.15,10.02,10.02,3128,0
+MGYR.US,D,20230519,000000,10.06,10.15,10.02,10.08,8282,0
+MGYR.US,D,20230522,000000,10.0703,10.15,10.0703,10.15,1948,0
+MGYR.US,D,20230523,000000,10.16,10.17,10.16,10.16,2073,0
+MGYR.US,D,20230524,000000,10.17,10.17,10.07,10.07,6305,0
+MGYR.US,D,20230525,000000,10.07,10.2095,10.07,10.08,14957,0
+MGYR.US,D,20230526,000000,10.1,10.135,10.07,10.1,6387,0
+MGYR.US,D,20230530,000000,10.149,10.149,10.149,10.149,1265,0
+MGYR.US,D,20230601,000000,10.15,10.15,10.15,10.15,380,0
+MGYR.US,D,20230602,000000,10.22,10.23,10.164,10.23,1442,0
+MGYR.US,D,20230605,000000,10.29,10.29,10.25,10.25,1061,0
+MGYR.US,D,20230606,000000,10.2712,10.4389,10.26,10.33,3393,0
+MGYR.US,D,20230607,000000,10.58,10.59,10.37,10.37,2652,0
+MGYR.US,D,20230608,000000,10.49,10.49,10.37,10.39,2602,0
+MGYR.US,D,20230609,000000,10.4,10.6,10.4,10.44,1771,0
+MGYR.US,D,20230612,000000,10.45,10.45,10.36,10.3601,4436,0
+MGYR.US,D,20230613,000000,10.38,10.615,10.37,10.595,2349,0
+MGYR.US,D,20230614,000000,10.44,10.5,10.41,10.41,2277,0
+MGYR.US,D,20230615,000000,10.41,10.9999,10.41,10.6,1352,0
+MGYR.US,D,20230616,000000,10.42,11.01,10.41,11.01,9801,0
+MGYR.US,D,20230620,000000,10.68,10.8,10.5101,10.57,2112,0
+MGYR.US,D,20230621,000000,11.05,11.05,10.51,10.51,4207,0
+MGYR.US,D,20230622,000000,10.51,10.51,10.37,10.37,4907,0
+MGYR.US,D,20230623,000000,10.34,10.34,10.34,10.34,1615,0
+MGYR.US,D,20230626,000000,10.3767,10.38,10.3767,10.38,495,0
+MGYR.US,D,20230627,000000,10.31,10.35,10.31,10.35,1291,0
+MGYR.US,D,20230628,000000,10.35,10.3501,10.35,10.35,2652,0
+MGYR.US,D,20230629,000000,10.36,10.38,10.17,10.38,5068,0
+MGYR.US,D,20230630,000000,10.33,10.34,10.33,10.34,353,0
+MGYR.US,D,20230703,000000,10.36,10.37,10.36,10.37,506,0
+MGYR.US,D,20230705,000000,10.47,10.5,10.445,10.445,2756,0
+MGYR.US,D,20230706,000000,10.47,11.28,10.44,11.28,4706,0
+MGYR.US,D,20230707,000000,10.82,10.9,10.8,10.86,1477,0
+MGYR.US,D,20230710,000000,10.74,10.74,10.74,10.74,379,0
+MGYR.US,D,20230711,000000,10.835,10.9999,10.79,10.79,2221,0
+MGYR.US,D,20230712,000000,10.82,11,10.81,10.83,9363,0
+MGYR.US,D,20230713,000000,10.94,10.94,10.8601,10.8875,1438,0
+MGYR.US,D,20230714,000000,10.92,10.95,10.9,10.95,3852,0
+MGYR.US,D,20230717,000000,10.91,10.955,10.82,10.8201,9091,0
+MGYR.US,D,20230718,000000,10.99,11,10.8802,10.8802,2081,0
+MGYR.US,D,20230719,000000,10.9501,11.02,10.95,10.95,6180,0
+MGYR.US,D,20230720,000000,10.95,10.9501,10.95,10.95,1728,0
+MGYR.US,D,20230721,000000,10.79,11.04,10.79,10.98,8704,0
+MGYR.US,D,20230724,000000,11.02,11.04,10.87,10.935,10493,0
+MGYR.US,D,20230725,000000,11.0212,11.0212,10.9194,10.9531,6979,0
+MGYR.US,D,20230726,000000,10.97,11.04,10.9602,11.04,3732,0
+MGYR.US,D,20230727,000000,11.06,11.18,11.06,11.1,9429,0
+MGYR.US,D,20230728,000000,11.11,11.1928,11.11,11.1928,12005,0
+MGYR.US,D,20230731,000000,11.2,11.27,11.2,11.27,1057,0
+MGYR.US,D,20230801,000000,11.27,11.2896,11.27,11.27,4060,0
+MGYR.US,D,20230802,000000,11.1829,11.28,11.16,11.2482,5930,0
+MGYR.US,D,20230803,000000,11.2,11.25,11.05,11.05,6115,0
+MGYR.US,D,20230804,000000,11.14,11.28,11.14,11.208,5761,0
+MGYR.US,D,20230807,000000,11.1234,11.28,11.065,11.16,5626,0
+MGYR.US,D,20230808,000000,11.16,11.2,11.06,11.06,10503,0
+MGYR.US,D,20230809,000000,11.06,11.26,11.0401,11.0401,9492,0
+MGYR.US,D,20230810,000000,11.06,11.23,11.06,11.15,4382,0
+MGYR.US,D,20230811,000000,11.15,11.175,11.15,11.1601,1239,0
+MGYR.US,D,20230814,000000,11.16,11.16,11.03,11.11,7236,0
+MGYR.US,D,20230815,000000,11.12,11.18,11.08,11.09,5282,0
+MGYR.US,D,20230816,000000,11.16,11.16,10.7647,11.09,6316,0
+MGYR.US,D,20230817,000000,11.09,11.09,11.03,11.05,3496,0
+MGYR.US,D,20230818,000000,11.05,11.16,11.05,11.07,5172,0
+MGYR.US,D,20230821,000000,11.02,11.0302,11.02,11.02,2651,0
+MGYR.US,D,20230822,000000,11.02,11.02,10.8701,10.8701,3992,0
+MGYR.US,D,20230823,000000,10.78,11.03,10.78,10.95,1221,0
+MGYR.US,D,20230824,000000,10.87,10.94,10.87,10.94,613,0
+MGYR.US,D,20230825,000000,10.88,10.88,10.88,10.88,2274,0
+MGYR.US,D,20230828,000000,10.88,10.88,10.88,10.88,201,0
+MGYR.US,D,20230830,000000,10.91,10.9287,10.9,10.9287,2006,0
+MGYR.US,D,20230831,000000,10.9,10.94,10.9,10.94,1560,0
+MGYR.US,D,20230901,000000,10.96,10.96,10.77,10.84,7985,0
+MGYR.US,D,20230905,000000,10.91,11.04,10.81,11,2456,0
+MGYR.US,D,20230906,000000,10.81,11.04,10.62,10.62,4616,0
+MGYR.US,D,20230907,000000,10.67,10.72,10.67,10.72,1271,0
+MGYR.US,D,20230908,000000,10.75,10.75,10.51,10.63,8021,0
+MGYR.US,D,20230911,000000,10.5101,10.53,10.22,10.53,12956,0
+MGYR.US,D,20230912,000000,10.325,10.325,10.325,10.325,268,0
+MGYR.US,D,20230913,000000,10.19,10.19,10.16,10.16,546,0
+MGYR.US,D,20230914,000000,10.07,10.49,10.07,10.45,912,0
+MGYR.US,D,20230915,000000,10.45,10.45,10.15,10.15,2096,0
+MGYR.US,D,20230919,000000,10.2181,10.2181,10.2181,10.2181,730,0
+MGYR.US,D,20230921,000000,10.2,10.3326,10.12,10.1501,7657,0
+MGYR.US,D,20230922,000000,10.33,10.34,10.1,10.1001,3847,0
+MGYR.US,D,20230925,000000,10.07,10.1,10.01,10.01,5936,0
+MGYR.US,D,20230926,000000,10,10,9.99,9.99,369,0
+MGYR.US,D,20230927,000000,9.97,10.06,9.85,9.85,4866,0
+MGYR.US,D,20230928,000000,9.86,9.86,9.7,9.7,2526,0
+MGYR.US,D,20230929,000000,10.25,10.25,10.25,10.25,1243,0
+MGYR.US,D,20231002,000000,9.98,9.98,9.61,9.66,4198,0
+MGYR.US,D,20231003,000000,9.6,9.6,9.52,9.5201,2044,0
+MGYR.US,D,20231004,000000,9.49,9.83,9.49,9.6001,4502,0
+MGYR.US,D,20231005,000000,9.5,9.56,9.36,9.56,3374,0
+MGYR.US,D,20231006,000000,9.9,9.9,9.575,9.575,689,0
+MGYR.US,D,20231009,000000,9.65,9.65,9.36,9.65,2603,0
+MGYR.US,D,20231010,000000,9.5,9.551,9.5,9.55,2859,0
+MGYR.US,D,20231011,000000,9.96,9.96,9.69,9.7,1687,0
+MGYR.US,D,20231012,000000,9.51,9.51,9.51,9.51,227,0
+MGYR.US,D,20231013,000000,9.385,9.385,9.385,9.385,693,0
+MGYR.US,D,20231016,000000,9.97,9.97,9.3,9.3,2637,0
+MGYR.US,D,20231017,000000,9.6,9.6,9.25,9.25,6201,0
+MGYR.US,D,20231018,000000,9.2568,9.27,9.2568,9.26,1972,0
+MGYR.US,D,20231019,000000,9.25,9.25,9.155,9.25,1595,0
+MGYR.US,D,20231020,000000,9.25,9.4,9.13,9.4,1897,0
+MGYR.US,D,20231023,000000,9.265,9.265,9.25,9.25,777,0
+MGYR.US,D,20231024,000000,9.06,9.06,9.06,9.06,327,0
+MGYR.US,D,20231025,000000,9.15,9.15,9.1,9.1,4528,0
+MGYR.US,D,20231030,000000,9.1,9.1,9.0001,9.0001,3510,0
+MGYR.US,D,20231031,000000,9.1915,9.1915,9.07,9.07,2975,0
+MGYR.US,D,20231101,000000,9.16,9.16,9.07,9.0701,4246,0
+MGYR.US,D,20231102,000000,9.25,9.25,9.01,9.175,1300,0
+MGYR.US,D,20231103,000000,9.2499,9.57,9.125,9.57,21746,0
+MGYR.US,D,20231106,000000,9.7202,9.75,9.545,9.67,8474,0
+MGYR.US,D,20231107,000000,9.86,9.98,9.68,9.68,6978,0
+MGYR.US,D,20231108,000000,9.93,9.9493,9.732,9.732,1176,0
+MGYR.US,D,20231109,000000,9.6801,9.7295,9.53,9.53,10222,0
+MGYR.US,D,20231110,000000,9.485,9.5831,9.48,9.5,2775,0
+MGYR.US,D,20231113,000000,9.44,9.47,9.4,9.4601,9975,0
+MGYR.US,D,20231114,000000,9.6391,9.6961,9.16,9.5707,7269,0
+MGYR.US,D,20231115,000000,9.5166,9.6,9.48,9.555,5989,0
+MGYR.US,D,20231116,000000,9.6475,9.66,9.6475,9.65,1169,0
+MGYR.US,D,20231117,000000,9.65,9.65,9.57,9.57,660,0
+MGYR.US,D,20231120,000000,9.7322,9.7322,9.7322,9.7322,305,0
+MGYR.US,D,20231121,000000,9.6,9.85,9.6,9.8,3739,0
+MGYR.US,D,20231122,000000,9.91,9.92,9.63,9.66,2886,0
+MGYR.US,D,20231124,000000,9.92,9.92,9.91,9.91,1203,0
+MGYR.US,D,20231127,000000,9.805,9.895,9.66,9.66,5126,0
+MGYR.US,D,20231128,000000,9.6601,9.98,9.6601,9.96,2749,0
+MGYR.US,D,20231129,000000,9.7384,9.98,9.7384,9.75,2124,0
+MGYR.US,D,20231130,000000,9.825,9.83,9.75,9.75,1376,0
+MGYR.US,D,20231201,000000,9.68,9.9,9.67,9.9,9176,0
+MGYR.US,D,20231204,000000,9.77,9.915,9.75,9.85,4152,0
+MGYR.US,D,20231205,000000,9.79,9.8,9.78,9.78,3335,0
+MGYR.US,D,20231206,000000,9.78,9.98,9.78,9.81,5613,0
+MGYR.US,D,20231207,000000,9.97,10.07,9.96,9.9999,13903,0
+MGYR.US,D,20231208,000000,10.02,10.1,10.02,10.087,8715,0
+MGYR.US,D,20231211,000000,10.09,10.25,10.09,10.23,7778,0
+MGYR.US,D,20231212,000000,10.24,10.355,10.24,10.27,2883,0
+MGYR.US,D,20231213,000000,10.3,10.46,10.282,10.34,4579,0
+MGYR.US,D,20231214,000000,10.34,10.765,10.3386,10.75,4354,0
+MGYR.US,D,20231215,000000,10.64,11.28,10.64,11.28,47753,0
+MGYR.US,D,20231219,000000,11.24,11.24,10.9889,10.99,687,0
+MGYR.US,D,20231221,000000,11.25,11.26,11.1662,11.23,4792,0
+MGYR.US,D,20231222,000000,11.2378,11.25,11.2378,11.25,1137,0
+MGYR.US,D,20231226,000000,11.2054,11.2214,11.2,11.2001,3338,0
+MGYR.US,D,20231227,000000,11.2,11.2,11.2,11.2,482,0
+MGYR.US,D,20231228,000000,11.235,11.25,11.235,11.25,487,0
+MGYR.US,D,20231229,000000,11.2,11.225,11.2,11.225,1151,0
+MGYR.US,D,20240102,000000,11.3,11.3,11.27,11.3,4302,0
+MGYR.US,D,20240103,000000,11.25,11.4,11.23,11.39,18360,0
+MGYR.US,D,20240104,000000,11.2925,11.35,11.29,11.35,3842,0
+MGYR.US,D,20240105,000000,11.46,11.74,11.3734,11.6001,11942,0
+MGYR.US,D,20240108,000000,11.75,11.84,11.6,11.65,4373,0
+MGYR.US,D,20240109,000000,11.575,11.8,11.5712,11.7999,5255,0
+MGYR.US,D,20240110,000000,11.85,11.85,11.7602,11.7602,786,0
+MGYR.US,D,20240111,000000,11.675,11.675,11.29,11.44,9162,0
+MGYR.US,D,20240116,000000,11.525,11.525,11.35,11.525,2290,0
+MGYR.US,D,20240117,000000,11.2501,11.8,11.2501,11.8,865,0
+MGYR.US,D,20240118,000000,10.95,11.83,10.95,11.68,5297,0
+MGYR.US,D,20240119,000000,11.5,11.79,11.39,11.51,3190,0
+MGYR.US,D,20240122,000000,11.4,11.45,11.2508,11.28,1712,0
+MGYR.US,D,20240123,000000,11.6,11.6,11.26,11.26,2515,0
+MGYR.US,D,20240124,000000,11.52,11.6157,11.28,11.28,1283,0
+MGYR.US,D,20240125,000000,11.6,11.6,11.29,11.35,2080,0
+MGYR.US,D,20240126,000000,11.8,11.8,11.5,11.69,1842,0
+MGYR.US,D,20240129,000000,11.32,11.4,11.31,11.4,2743,0
+MGYR.US,D,20240130,000000,11.44,11.615,11.43,11.615,2483,0
+MGYR.US,D,20240131,000000,11.615,11.8,11.53,11.53,7076,0
+MGYR.US,D,20240201,000000,11.53,11.645,11.3341,11.3341,1713,0
+MGYR.US,D,20240202,000000,11.38,11.38,11.38,11.38,681,0
+MGYR.US,D,20240205,000000,11.3,11.65,11.3,11.65,2998,0
+MGYR.US,D,20240207,000000,11.31,11.4,11.3,11.375,2839,0
+MGYR.US,D,20240208,000000,11.35,11.55,11.35,11.5001,3753,0
+MGYR.US,D,20240209,000000,11.525,11.65,11.35,11.5,2230,0
+MGYR.US,D,20240212,000000,11.7999,11.7999,11.31,11.36,4969,0
+MGYR.US,D,20240213,000000,11.25,11.5112,11.25,11.25,1461,0
+MGYR.US,D,20240214,000000,11.3,11.55,11.25,11.55,6022,0
+MGYR.US,D,20240215,000000,11.425,11.425,11.425,11.425,1150,0
+MGYR.US,D,20240216,000000,11.27,11.27,11.27,11.27,826,0
+MGYR.US,D,20240220,000000,11.3858,11.65,11.3858,11.65,2221,0
+MGYR.US,D,20240221,000000,11.75,12,11.55,11.55,5211,0
+MGYR.US,D,20240222,000000,11.5,11.77,11.5,11.7,25109,0
+MGYR.US,D,20240223,000000,11.95,11.95,11.45,11.45,6426,0
+MGYR.US,D,20240226,000000,11.47,11.6241,11.4602,11.488,2514,0
+MGYR.US,D,20240227,000000,11.588,11.588,11.45,11.45,1303,0
+MGYR.US,D,20240228,000000,11.45,11.45,11.11,11.1999,15210,0
+MGYR.US,D,20240229,000000,11.11,11.28,11.1001,11.28,1593,0
+MGYR.US,D,20240301,000000,11.3,11.34,11.1125,11.34,5965,0
+MGYR.US,D,20240304,000000,11.23,11.35,11.11,11.255,4970,0
+MGYR.US,D,20240305,000000,11.375,11.5,11.25,11.25,2169,0
+MGYR.US,D,20240306,000000,11.44,11.6,11.285,11.29,1410,0
+MGYR.US,D,20240307,000000,11.55,11.55,11.55,11.55,330,0
+MGYR.US,D,20240308,000000,11.3,11.5,11.3,11.5,897,0
+MGYR.US,D,20240311,000000,11.395,11.55,11.17,11.55,2601,0
+MGYR.US,D,20240312,000000,11.21,11.48,11.16,11.1601,23853,0
+MGYR.US,D,20240313,000000,11.3,11.3,11.15,11.15,3377,0
+MGYR.US,D,20240314,000000,11.15,11.16,11,11,18008,0
+MGYR.US,D,20240315,000000,11.11,11.15,11,11,9043,0
+MGYR.US,D,20240318,000000,11,11.43,11,11.02,20140,0
+MGYR.US,D,20240319,000000,11.295,11.295,11,11,1468,0
+MGYR.US,D,20240320,000000,11.0073,11.31,11.0073,11.31,3052,0
+MGYR.US,D,20240321,000000,11.5159,11.5159,11.01,11.04,1381,0
+MGYR.US,D,20240322,000000,11.04,11.37,11,11.37,4057,0
+MGYR.US,D,20240325,000000,11.27,11.27,10.3,10.67,20767,0
+MGYR.US,D,20240326,000000,10.67,11.2658,10.55,11.2658,8520,0
+MGYR.US,D,20240327,000000,10.88,11.14,10.88,11.125,1033,0
+MGYR.US,D,20240328,000000,11.13,11.13,11.1,11.12,5665,0
+MGYR.US,D,20240401,000000,11.1,11.14,11.09,11.14,6057,0
+MGYR.US,D,20240402,000000,11.1,11.36,11.1,11.32,24387,0
+MGYR.US,D,20240403,000000,10.88,11.1484,10.88,11.1484,932,0
+MGYR.US,D,20240404,000000,11.07,11.3,11.07,11.1,1572,0
+MGYR.US,D,20240405,000000,11.15,11.15,10.6774,11.06,7516,0
+MGYR.US,D,20240408,000000,11.1101,11.25,11.11,11.25,1351,0
+MGYR.US,D,20240409,000000,11.24,11.259,11.24,11.25,4510,0
+MGYR.US,D,20240410,000000,10.7668,11.44,10.7668,11.275,8908,0
+MGYR.US,D,20240411,000000,10.995,10.995,10.995,10.995,564,0
+MGYR.US,D,20240412,000000,10.91,10.95,10.8,10.95,1795,0
+MGYR.US,D,20240415,000000,10.7732,10.9255,10.75,10.9,2875,0
+MGYR.US,D,20240419,000000,11.2061,11.2399,11,11,3709,0
+MGYR.US,D,20240422,000000,10.825,10.99,10.8101,10.95,2844,0
+MGYR.US,D,20240423,000000,10.9,10.9,10.9,10.9,470,0
+MGYR.US,D,20240424,000000,10.9,11.25,10.9,11.25,382,0
+MGYR.US,D,20240426,000000,11.4,11.4,11.39,11.39,971,0
+MGYR.US,D,20240430,000000,11.0514,11.39,10.7701,11.39,12596,0
+MGYR.US,D,20240501,000000,11.0852,11.26,10.77,11.15,12279,0
+MGYR.US,D,20240502,000000,10.99,11,10.93,10.93,3089,0
+MGYR.US,D,20240503,000000,10.76,11.06,10.76,10.99,1834,0
+MGYR.US,D,20240506,000000,11.07,11.2,11.01,11.05,3415,0
+MGYR.US,D,20240507,000000,11.05,11.26,10.7685,10.9,8414,0
+MGYR.US,D,20240508,000000,11.02,11.05,11.02,11.05,1883,0
+MGYR.US,D,20240509,000000,11.068,11.068,11.068,11.068,1247,0
+MGYR.US,D,20240510,000000,11.05,11.07,11.05,11.07,1118,0
+MGYR.US,D,20240513,000000,11.05,11.1,11.05,11.06,1889,0
+MGYR.US,D,20240514,000000,11.02,11.08,11.02,11.07,1683,0
+MGYR.US,D,20240515,000000,11.1,11.1,11.1,11.1,511,0
+MGYR.US,D,20240516,000000,11.0773,11.08,11.05,11.05,5666,0
+MGYR.US,D,20240517,000000,11.08,11.08,11.06,11.06,688,0
+MGYR.US,D,20240520,000000,11.06,11.1,11.05,11.06,2289,0
+MGYR.US,D,20240521,000000,11.0462,11.07,11.04,11.06,5664,0
+MGYR.US,D,20240522,000000,11.08,11.1,11.08,11.1,607,0
+MGYR.US,D,20240523,000000,11.05,11.11,11.05,11.05,902,0
+MGYR.US,D,20240524,000000,11.0868,11.0868,11.07,11.07,981,0
+MGYR.US,D,20240528,000000,11.105,11.105,11.0997,11.0999,1503,0
+MGYR.US,D,20240529,000000,11.05,11.115,11.05,11.115,1518,0
+MGYR.US,D,20240530,000000,10.66,11.1001,10.66,11.05,9083,0
+MGYR.US,D,20240531,000000,11.05,11.05,10.71,10.9,2993,0
+MGYR.US,D,20240603,000000,10.9096,11.02,10.9096,10.99,2602,0
+MGYR.US,D,20240604,000000,10.99,11.17,10.93,11.17,929,0
+MGYR.US,D,20240605,000000,10.9825,11.045,10.9825,11.0088,1519,0
+MGYR.US,D,20240606,000000,10.9001,10.92,10.9,10.9,1654,0
+MGYR.US,D,20240607,000000,10.7201,11,10.7201,10.98,1257,0
+MGYR.US,D,20240613,000000,10.865,10.865,10.865,10.865,1688,0
+MGYR.US,D,20240614,000000,10.73,10.9799,10.73,10.9709,1206,0
+MGYR.US,D,20240617,000000,10.85,10.85,10.85,10.85,266,0
+MGYR.US,D,20240618,000000,10.97,11.5,10.87,10.87,5383,0
+MGYR.US,D,20240620,000000,10.74,10.995,10.74,10.995,551,0
+MGYR.US,D,20240621,000000,10.67,11.48,10.67,11.48,11032,0
+MGYR.US,D,20240624,000000,11.135,11.135,10.8,10.98,6632,0
+MGYR.US,D,20240625,000000,10.94,11.14,10.86,10.91,1651,0
+MGYR.US,D,20240626,000000,11.07,11.07,10.85,10.85,2335,0
+MGYR.US,D,20240627,000000,10.85,10.99,10.85,10.99,1117,0
+MGYR.US,D,20240628,000000,10.87,11.24,10.87,11.24,2360,0
+MGYR.US,D,20240701,000000,10.95,11.28,10.95,11.28,1682,0
+MGYR.US,D,20240702,000000,11.24,11.33,11.24,11.25,3799,0
+MGYR.US,D,20240705,000000,11.3,11.3,11.25,11.2632,4318,0
+MGYR.US,D,20240708,000000,11.26,11.26,11.26,11.26,370,0
+MGYR.US,D,20240709,000000,11.38,11.5,11.3548,11.3548,13276,0
+MGYR.US,D,20240710,000000,11.28,11.95,11.28,11.29,1258,0
+MGYR.US,D,20240711,000000,11.62,11.8479,11.48,11.83,2080,0
+MGYR.US,D,20240712,000000,11.6,11.74,11.2501,11.65,3434,0
+MGYR.US,D,20240715,000000,11.7,11.7,11.38,11.38,3596,0
+MGYR.US,D,20240716,000000,11.6,11.85,11.6,11.7494,5075,0
+MGYR.US,D,20240717,000000,11.85,12,11.835,11.99,9392,0
+MGYR.US,D,20240718,000000,11.75,12,11.75,11.95,14755,0
+MGYR.US,D,20240719,000000,11.8,11.8,11.8,11.8,409,0
+MGYR.US,D,20240722,000000,11.77,11.77,11.77,11.77,170,0
+MGYR.US,D,20240723,000000,12.4599,12.4599,12.41,12.41,1248,0
+MGYR.US,D,20240724,000000,12,12.2166,11.8801,12.05,3044,0
+MGYR.US,D,20240725,000000,12.06,12.7109,12.06,12.7109,13987,0
+MGYR.US,D,20240726,000000,12.6,12.6,12.5,12.5,1491,0
+MGYR.US,D,20240730,000000,11.97,12.5341,11.96,12.4,1904,0
+MGYR.US,D,20240731,000000,12.4,12.68,12.4,12.64,122157,0
+MGYR.US,D,20240801,000000,12.6,12.61,12.4,12.4,2916,0
+MGYR.US,D,20240802,000000,12.445,12.445,12.165,12.4,18567,0
+MGYR.US,D,20240805,000000,12.29,12.39,12.2501,12.39,1085,0
+MGYR.US,D,20240806,000000,12.22,12.42,12.22,12.291,8098,0
+MGYR.US,D,20240808,000000,12.25,12.48,12.25,12.48,1502,0
+MGYR.US,D,20240809,000000,12.375,12.48,12.1501,12.47,1417,0
+MGYR.US,D,20240812,000000,12.3,12.46,12.15,12.15,7804,0
+MGYR.US,D,20240813,000000,12.15,12.4,12.15,12.25,5357,0
+MGYR.US,D,20240814,000000,12.35,12.35,12.34,12.34,632,0
+MGYR.US,D,20240815,000000,12.26,12.26,12.25,12.25,2402,0
+MGYR.US,D,20240816,000000,12.39,12.39,12.25,12.25,3673,0
+MGYR.US,D,20240819,000000,12.25,12.3095,12.25,12.2501,2752,0
+MGYR.US,D,20240820,000000,12.3916,12.3916,12.15,12.15,5648,0
+MGYR.US,D,20240821,000000,12.29,12.3,12.25,12.25,1407,0
+MGYR.US,D,20240822,000000,12.25,12.3,12.25,12.25,2968,0
+MGYR.US,D,20240823,000000,12.38,12.39,12.27,12.37,2182,0
+MGYR.US,D,20240826,000000,12.5,12.5,12.26,12.26,2206,0
+MGYR.US,D,20240827,000000,12.2,12.28,12.19,12.28,481,0
+MGYR.US,D,20240828,000000,12.29,12.29,12.29,12.29,790,0
+MGYR.US,D,20240829,000000,12.26,12.375,12.16,12.35,7085,0
+MGYR.US,D,20240830,000000,12.39,12.4,12.305,12.4,907,0
+MGYR.US,D,20240903,000000,12.3,12.3,12.3,12.3,388,0
+MGYR.US,D,20240904,000000,12.3753,12.3753,12.16,12.16,5507,0
+MGYR.US,D,20240905,000000,12.2,12.3858,12.18,12.21,2837,0
+MGYR.US,D,20240906,000000,12.2116,12.3162,12.2116,12.3162,490,0
+MGYR.US,D,20240909,000000,12.34,12.3542,12.32,12.3542,1463,0
+MGYR.US,D,20240910,000000,12.2,12.2,12.2,12.2,1131,0
+MGYR.US,D,20240911,000000,12.33,12.33,12.15,12.25,7759,0
+MGYR.US,D,20240912,000000,12.25,12.25,12.25,12.25,556,0
+MGYR.US,D,20240913,000000,12.2,12.225,12.15,12.225,5215,0
+MGYR.US,D,20240916,000000,12.15,12.24,12.15,12.15,681,0
+MGYR.US,D,20240917,000000,12.17,12.3,12.15,12.3,2492,0
+MGYR.US,D,20240918,000000,12.1699,12.36,12.15,12.15,8030,0
+MGYR.US,D,20240919,000000,12.1601,12.36,12.1601,12.2632,2424,0
+MGYR.US,D,20240920,000000,12.2967,12.5,12.26,12.5,19237,0
+MGYR.US,D,20240923,000000,12.4,12.44,12.38,12.44,1463,0
+MGYR.US,D,20240924,000000,12.4782,12.58,12.36,12.45,4144,0
+MGYR.US,D,20240925,000000,12.2632,12.515,12.2632,12.48,7794,0
+MGYR.US,D,20240926,000000,12.48,12.48,12.15,12.39,5284,0
+MGYR.US,D,20240927,000000,12.5525,12.57,12.25,12.57,5416,0
+MGYR.US,D,20240930,000000,12.2601,12.3426,12.2601,12.32,1627,0
+MGYR.US,D,20241001,000000,12.3846,12.42,12.34,12.42,4850,0
+MGYR.US,D,20241003,000000,12.2901,12.324913,12.2901,12.3096,575,0
+MGYR.US,D,20241004,000000,12.2901,12.2901,12.2901,12.2901,541,0
+MGYR.US,D,20241008,000000,12.297,12.32,12.25,12.27,5768,0
+MGYR.US,D,20241009,000000,12.3,12.32,12.25,12.25,2219,0
+MGYR.US,D,20241010,000000,12.3166,12.32,12.25,12.2844,2554,0
+MGYR.US,D,20241011,000000,12.3265,12.3265,12.25,12.25,538,0
+MGYR.US,D,20241016,000000,12.3,12.4992,12.28,12.4992,3473,0
+MGYR.US,D,20241017,000000,12.3952,12.46,12.3899,12.46,2476,0
+MGYR.US,D,20241018,000000,12.47,12.47,12.47,12.47,793,0
+MGYR.US,D,20241021,000000,12.395,12.45,12.31,12.31,1296,0
+MGYR.US,D,20241022,000000,12.31,12.31,12.3,12.3,840,0
+MGYR.US,D,20241023,000000,12.38,12.4001,12.38,12.4,3667,0
+MGYR.US,D,20241025,000000,12.3,12.37,12.3,12.37,461,0
+MGYR.US,D,20241028,000000,12.3658,12.3658,12.3658,12.3658,343,0
+MGYR.US,D,20241031,000000,12.32,12.32,12.32,12.32,442,0
+MGYR.US,D,20241101,000000,12.32,12.39,12.15,12.22,8482,0
+MGYR.US,D,20241104,000000,12.15,12.21,12.15,12.21,861,0
+MGYR.US,D,20241105,000000,12.2941,12.5,12.2,12.24,7150,0
+MGYR.US,D,20241106,000000,12.288,12.35,12.2,12.28,5822,0
+MGYR.US,D,20241107,000000,12.75,12.75,12.28,12.43,6221,0
+MGYR.US,D,20241108,000000,12.45,12.45,12.45,12.45,317,0
+MGYR.US,D,20241111,000000,12.46,12.62,12.46,12.6,1707,0
+MGYR.US,D,20241112,000000,12.62,12.7,12.61,12.67,6471,0
+MGYR.US,D,20241113,000000,12.62,12.9703,12.62,12.97,4523,0
+MGYR.US,D,20241114,000000,12.9,12.937325,12.9,12.9,2153,0
+MGYR.US,D,20241115,000000,12.9,13,12.8087,12.8701,4729,0
+MGYR.US,D,20241118,000000,12.99,13.24,12.91,13.06,8045,0
+MGYR.US,D,20241119,000000,12.989,13,12.9201,13,834,0
+MGYR.US,D,20241120,000000,13.245,13.245,13.165,13.24,918,0
+MGYR.US,D,20241121,000000,13.25,13.25,13.165,13.25,5578,0
+MGYR.US,D,20241122,000000,13.21,13.49,13.03,13.26,16599,0
+MGYR.US,D,20241125,000000,13.65,13.65,12.1,13.25,27511,0
+MGYR.US,D,20241126,000000,13.39,13.77,13.268151,13.65,7226,0
+MGYR.US,D,20241127,000000,13.81,14,13.81,13.91,4846,0
+MGYR.US,D,20241129,000000,13.94,14.295,13.81,14.18,3005,0
+MGYR.US,D,20241202,000000,14,14,13.76,13.76,26040,0
+MGYR.US,D,20241203,000000,13.76,14.74,13.76,14.74,15826,0
+MGYR.US,D,20241204,000000,14.6684,14.6684,14.374,14.374,701,0
+MGYR.US,D,20241205,000000,14.7,14.7,14.3705,14.5,7075,0
+MGYR.US,D,20241206,000000,14.61,14.61,14.45,14.45,1227,0
+MGYR.US,D,20241209,000000,14.42,14.42,14.42,14.42,1187,0
+MGYR.US,D,20241210,000000,14.5,14.6,13.94,14.15,11849,0
+MGYR.US,D,20241211,000000,14.03,14.57,14.03,14.52,13238,0
+MGYR.US,D,20241212,000000,14.09,14.48,13.93,14.48,2906,0
+MGYR.US,D,20241213,000000,14.57,14.57,14.57,14.57,815,0
+MGYR.US,D,20241216,000000,14.08,14.08,14.08,14.08,1422,0
+MGYR.US,D,20241217,000000,14.27,14.5,14.17,14.5,2512,0
+MGYR.US,D,20241218,000000,14.34,14.4276,14.26,14.28,4911,0
+MGYR.US,D,20241219,000000,14.27,14.6,14.26,14.51,3061,0
+MGYR.US,D,20241220,000000,14.6,14.65,14.25,14.65,4448,0
+MGYR.US,D,20241223,000000,14.68,14.68,14.4363,14.65,2291,0
+MGYR.US,D,20241226,000000,14.32,14.32,14.32,14.32,319,0
+MGYR.US,D,20241227,000000,14.68,14.68,14.68,14.68,676,0
+MGYR.US,D,20241230,000000,14.68,14.68,14.68,14.68,367,0
+MGYR.US,D,20241231,000000,14.6,14.6,14.6,14.6,398,0
+MGYR.US,D,20250102,000000,14.5936,14.5936,14.52,14.52,1859,0
+MGYR.US,D,20250103,000000,14.38,14.43,14.25,14.25,4095,0
+MGYR.US,D,20250106,000000,14.075,14.17,14.075,14.17,576,0
+MGYR.US,D,20250107,000000,14.13,14.13,13.9657,13.9657,1308,0
+MGYR.US,D,20250108,000000,14.14,14.2,14.14,14.2,1892,0
+MGYR.US,D,20250114,000000,14.04,14.63,13.85,14.63,1597,0
+MGYR.US,D,20250115,000000,14.49,14.65,14.49,14.65,752,0
+MGYR.US,D,20250116,000000,13.96,14.64,13.95,14.64,2202,0
+MGYR.US,D,20250117,000000,14.63,14.66,14.46,14.46,1764,0
+MGYR.US,D,20250121,000000,14.51,14.67,14.51,14.67,1144,0
+MGYR.US,D,20250122,000000,14.44,14.59,14.0685,14.18,2960,0
+MGYR.US,D,20250123,000000,14.0894,14.0894,14.0894,14.0894,459,0
+MGYR.US,D,20250124,000000,14.408,14.408,14.3518,14.36,1872,0
+MGYR.US,D,20250127,000000,14.36,14.6,14.36,14.6,542,0
+MGYR.US,D,20250128,000000,14.51,14.6,14.51,14.6,778,0
+MGYR.US,D,20250129,000000,14.59,14.6,14.364401,14.6,2730,0
+MGYR.US,D,20250130,000000,14.56,14.56,14.56,14.56,175,0
+MGYR.US,D,20250131,000000,14.33,14.6,14.33,14.34,1622,0
+MGYR.US,D,20250203,000000,14.34,14.34,14,14.16,4319,0
+MGYR.US,D,20250204,000000,14.28,14.58,14.28,14.58,531,0
+MGYR.US,D,20250205,000000,14.53,14.6,14.53,14.6,798,0
+MGYR.US,D,20250206,000000,14.57,14.6,14.52,14.57,2047,0
+MGYR.US,D,20250210,000000,14.64,14.64,14.6,14.6,3336,0
+MGYR.US,D,20250211,000000,14.6,14.6,14.54,14.6,4416,0
+MGYR.US,D,20250212,000000,14.45,14.48,14.06,14.06,1398,0
+MGYR.US,D,20250213,000000,14.6,14.6,14.6,14.6,392,0
+MGYR.US,D,20250214,000000,14.6,14.6,14.4187,14.6,1541,0
+MGYR.US,D,20250218,000000,14.41,14.68,14.41,14.6,4989,0
+MGYR.US,D,20250219,000000,14.68,14.73,14.64,14.73,2557,0
+MGYR.US,D,20250220,000000,14.4,14.73,14.4,14.6741,2773,0
+MGYR.US,D,20250221,000000,14.5,14.67,14.5,14.67,1216,0
+MGYR.US,D,20250224,000000,14.5159,14.6,14.145,14.41,2127,0
+MGYR.US,D,20250225,000000,14.68,14.73,14.68,14.72,1050,0
+MGYR.US,D,20250226,000000,14.43,14.75,14.43,14.75,1295,0
+MGYR.US,D,20250227,000000,14.6883,14.75,14.6342,14.75,1744,0
+MGYR.US,D,20250228,000000,14.85,14.9,14.85,14.9,1069,0
+MGYR.US,D,20250303,000000,14.625,14.625,14.51,14.51,1457,0
+MGYR.US,D,20250304,000000,14.6,14.65,14.52,14.52,1248,0
+MGYR.US,D,20250305,000000,14.7296,14.75,14.515,14.52,3507,0
+MGYR.US,D,20250306,000000,14.7252,14.7252,14.5,14.68,1876,0
+MGYR.US,D,20250307,000000,14.6,14.75,14.5,14.55,4952,0
+MGYR.US,D,20250310,000000,14.1528,14.6,14.1528,14.16,1015,0
+MGYR.US,D,20250311,000000,14.5,14.5,14.11,14.11,1176,0
+MGYR.US,D,20250312,000000,14.4,14.5,14.12,14.5,1854,0
+MGYR.US,D,20250313,000000,14.5052,14.5052,14.5052,14.5052,398,0
+MGYR.US,D,20250314,000000,14.16,14.68,14.16,14.16,2957,0
+MGYR.US,D,20250317,000000,14.14,14.55,14.0501,14.3,3280,0
+MGYR.US,D,20250318,000000,14.3,14.47,14.1,14.4,2870,0
+MGYR.US,D,20250319,000000,14.3,14.5,14.2,14.49,10941,0
+MGYR.US,D,20250320,000000,14.23,14.41,14.15,14.4,2909,0
+MGYR.US,D,20250321,000000,14.2,14.4,14.14,14.4,5301,0
+MGYR.US,D,20250324,000000,14.145,14.145,14.145,14.145,279,0
+MGYR.US,D,20250325,000000,14.095446,14.095446,13.97,13.97,5157,0
+MGYR.US,D,20250326,000000,14.055,14.06,13.97,13.97,4563,0
+MGYR.US,D,20250327,000000,14,14.09,14,14.09,2798,0
+MGYR.US,D,20250328,000000,13.97,14,13.92,13.98,4731,0
+MGYR.US,D,20250331,000000,13.85,13.9,13.85,13.9,2081,0
+MGYR.US,D,20250401,000000,13.86,13.86,13.86,13.86,762,0
+MGYR.US,D,20250402,000000,13.85,13.85,13.85,13.85,960,0
+MGYR.US,D,20250403,000000,14.1199,14.12,13.935,13.99,9229,0
+MGYR.US,D,20250404,000000,13.73,13.8,13.73,13.8,1247,0
+MGYR.US,D,20250407,000000,13.8,13.8,13.715,13.715,1104,0
+MGYR.US,D,20250408,000000,14.15,14.15,13.79,13.79,2447,0
+MGYR.US,D,20250409,000000,13.52,13.95,13.52,13.7,5126,0
+MGYR.US,D,20250410,000000,13.92,14.14,13.92,13.97,1795,0
+MGYR.US,D,20250411,000000,13.7,13.7,13.7,13.7,543,0
+MGYR.US,D,20250415,000000,13.77,13.8446,13.7,13.7,508,0
+MGYR.US,D,20250416,000000,13.7,13.7,13.7,13.7,1110,0
+MGYR.US,D,20250417,000000,13.97,13.97,13.95,13.95,508,0
+MGYR.US,D,20250421,000000,13.64,13.64,13.62,13.62,459,0
+MGYR.US,D,20250422,000000,13.75,13.9899,13.75,13.76,1166,0
+MGYR.US,D,20250423,000000,13.77,14.07,13.77,14.07,966,0
+MGYR.US,D,20250424,000000,13.77,13.9,13.77,13.9,307,0
+MGYR.US,D,20250428,000000,13.89,14,13.89,13.99,769,0
+MGYR.US,D,20250429,000000,14.0941,14.2235,14,14.15,7404,0
+MGYR.US,D,20250430,000000,14.1001,14.225,13.78,13.78,1916,0
+MGYR.US,D,20250501,000000,14.49,14.5,13.88,14.11,7419,0
+MGYR.US,D,20250502,000000,14.45,14.49,14.2435,14.35,3419,0
+MGYR.US,D,20250505,000000,14.4,14.4,14.1,14.1,948,0
+MGYR.US,D,20250506,000000,14.38,14.4899,14.36,14.36,2309,0
+MGYR.US,D,20250507,000000,14.4,14.43,14.35,14.4,1580,0
+MGYR.US,D,20250508,000000,14.420072,14.72,14.39,14.72,11470,0
+MGYR.US,D,20250509,000000,14.5435,14.7,14.51,14.7,6513,0
+MGYR.US,D,20250512,000000,14.7343,14.75,14.46,14.46,11534,0
+MGYR.US,D,20250513,000000,14.5,14.88,14.4999,14.7524,8188,0
+MGYR.US,D,20250514,000000,14.4,14.84,14.4,14.7,5943,0
+MGYR.US,D,20250515,000000,14.62,15.19,14.62,15.07,17562,0
+MGYR.US,D,20250516,000000,15.17,15.24,15.1,15.1,4206,0
+MGYR.US,D,20250519,000000,15.24,15.704,15.24,15.42,10957,0
+MGYR.US,D,20250520,000000,15.34,15.6,15.34,15.38,1635,0
+MGYR.US,D,20250521,000000,15.46,15.46,15.25,15.25,683,0
+MGYR.US,D,20250522,000000,15.435,15.51,15.3583,15.48,3379,0
+MGYR.US,D,20250523,000000,15.388,15.388,15.2306,15.2306,812,0
+MGYR.US,D,20250527,000000,15.27,15.5,15.215,15.28,23096,0
+MGYR.US,D,20250528,000000,15.25,15.7,15.25,15.4936,13372,0
+MGYR.US,D,20250529,000000,15.48,15.7,15.48,15.69,4596,0
+MGYR.US,D,20250530,000000,15.6,16,15.6,15.9,34766,0
+MGYR.US,D,20250602,000000,15.81,15.99,15.81,15.89,7224,0
+MGYR.US,D,20250603,000000,15.9121,16.12,15.81,15.9,31006,0
+MGYR.US,D,20250604,000000,16,16,15.9,15.9,8748,0
+MGYR.US,D,20250605,000000,15.85,15.99,15.83,15.9,4196,0
+MGYR.US,D,20250606,000000,15.9,16.05,15.61,15.816,5075,0
+MGYR.US,D,20250609,000000,15.845,16.04,15.68,15.84,8367,0
+MGYR.US,D,20250610,000000,15.77,15.9,15.66,15.77,3754,0
+MGYR.US,D,20250611,000000,15.92,15.92,15.84,15.9,1840,0
+MGYR.US,D,20250612,000000,15.9,15.9,15.785,15.9,3019,0
+MGYR.US,D,20250613,000000,15.785,15.9,15.785,15.87,1912,0
+MGYR.US,D,20250616,000000,15.85,15.9,15.69,15.9,2102,0
+MGYR.US,D,20250617,000000,15.89,16.05,15.8125,16.05,21513,0
+MGYR.US,D,20250618,000000,16.08,16.16,16.04,16.11,3294,0
+MGYR.US,D,20250620,000000,16.12,16.31,16.085,16.3,11927,0
+MGYR.US,D,20250623,000000,16.3,16.6,16,16.55,25902,0
+MGYR.US,D,20250624,000000,16.72,17,16.72,16.9499,5283,0
+MGYR.US,D,20250625,000000,16.58,16.89,16.375,16.81,6855,0
+MGYR.US,D,20250626,000000,16.305,16.72,16.05,16.57,3796,0
+MGYR.US,D,20250627,000000,16.25,16.75,16.25,16.74,3075,0
+MGYR.US,D,20250630,000000,16.315,16.85,16.2,16.67,6153,0
+MGYR.US,D,20250701,000000,16.34,19.04,16.02,16.61,109751,0
+MGYR.US,D,20250702,000000,16.75,16.97,16.5801,16.88,4093,0
+MGYR.US,D,20250703,000000,16.96,17.0942,16.65,16.65,3351,0
+MGYR.US,D,20250707,000000,16.65,17.1,16.65,16.78,3000,0
+MGYR.US,D,20250708,000000,16.94,17,16.7857,16.84,8061,0
+MGYR.US,D,20250709,000000,17.1,17.1,17.09,17.1,2864,0
+MGYR.US,D,20250710,000000,16.98,17.18,16.81,17.15,1084,0
+MGYR.US,D,20250711,000000,16.84,16.84,16.84,16.84,546,0
+MGYR.US,D,20250714,000000,17.138,17.18,16.8256,16.85,4684,0
+MGYR.US,D,20250715,000000,16.81,16.83,16.51,16.61,4054,0
+MGYR.US,D,20250716,000000,16.745,16.745,16.5,16.58,4280,0
+MGYR.US,D,20250717,000000,16.6,16.9,16.52,16.72,6104,0
+MGYR.US,D,20250718,000000,16.77,16.77,16.77,16.77,286,0
+MGYR.US,D,20250721,000000,16.5,16.72,16.5,16.69,8426,0
+MGYR.US,D,20250722,000000,16.65,17.1,16.55,16.55,6481,0
+MGYR.US,D,20250723,000000,17.1152,17.2,16.71,17.13,2694,0
+MGYR.US,D,20250724,000000,16.85,16.875,16.56,16.56,1716,0
+MGYR.US,D,20250725,000000,16.55,17.16,16.55,17,945,0
+MGYR.US,D,20250729,000000,16.93,16.93,16.93,16.93,481,0
+MGYR.US,D,20250730,000000,16.57,16.57,16.55,16.55,879,0
+MGYR.US,D,20250731,000000,16.55,16.88,16.55,16.88,632,0
+MGYR.US,D,20250804,000000,16.7977,17.1,16.7502,17.1,4636,0
+MGYR.US,D,20250805,000000,17.18,17.18,17.18,17.18,895,0
+MGYR.US,D,20250806,000000,17.24,17.28,17.24,17.28,1626,0
+MGYR.US,D,20250807,000000,17.34,17.51,17.01,17.05,7153,0
+MGYR.US,D,20250808,000000,17.25,17.25,17.25,17.25,350,0
+MGYR.US,D,20250812,000000,17.1,17.1,17.1,17.1,202,0
+MGYR.US,D,20250813,000000,17.26,17.49,17.11,17.11,1694,0
+MGYR.US,D,20250814,000000,17.4,17.48,17.4,17.48,809,0
+MGYR.US,D,20250815,000000,17.45,17.5,17.45,17.5,1487,0
+MGYR.US,D,20250818,000000,17.51,17.51,17.25,17.25,2834,0
+MGYR.US,D,20250819,000000,17.5,17.5,17.11,17.11,5255,0
+MGYR.US,D,20250820,000000,17.5,17.5,17.27,17.27,1672,0
+MGYR.US,D,20250821,000000,17.22,17.5,17.084,17.15,4810,0
+MGYR.US,D,20250822,000000,17.16,17.74,17.16,17.48,12016,0
+MGYR.US,D,20250825,000000,17.5,17.5,17.171,17.18,2274,0
+MGYR.US,D,20250826,000000,17.49,17.51,17.27,17.5,13005,0
+MGYR.US,D,20250827,000000,17.5,17.5,17.07,17.07,3486,0
+MGYR.US,D,20250828,000000,17.268,17.35,17.15,17.15,5885,0
+MGYR.US,D,20250829,000000,17.17,17.35,17.17,17.19,5920,0
+MGYR.US,D,20250902,000000,17.11,17.48,17.1,17.11,25136,0
+MGYR.US,D,20250903,000000,17.25,17.5,17.12,17.29,9653,0
+MGYR.US,D,20250904,000000,17.29,17.4999,17.29,17.4999,809,0
+MGYR.US,D,20250905,000000,17.48,17.5,17.3,17.3,1552,0
+MGYR.US,D,20250908,000000,17.4984,17.5,17.214,17.3,3737,0
+MGYR.US,D,20250909,000000,17.47,17.5,17.2899,17.35,2364,0
+MGYR.US,D,20250910,000000,17.45,17.6799,17.0844,17.2,8778,0
+MGYR.US,D,20250911,000000,17.49,17.49,17.25,17.26,4353,0
+MGYR.US,D,20250912,000000,17.25,17.26,17.04,17.04,2364,0
+MGYR.US,D,20250915,000000,17.12,17.12,17.12,17.12,929,0
+MGYR.US,D,20250916,000000,17.01,17.35,17.01,17.3,1772,0
+MGYR.US,D,20250917,000000,17.046,17.45,17.046,17.11,5795,0
+MGYR.US,D,20250918,000000,17.44,17.44,17.16,17.16,730,0
+MGYR.US,D,20250919,000000,17.25,17.45,17.25,17.44,10474,0
+MGYR.US,D,20250922,000000,17.08,17.15,17.08,17.15,1510,0
+MGYR.US,D,20250923,000000,17.1497,17.45,17.1,17.4,5290,0
+MGYR.US,D,20250924,000000,17.44,17.45,17.2,17.3,12464,0
+MGYR.US,D,20250925,000000,17.3,17.3,17.25,17.3,1838,0
+MGYR.US,D,20250926,000000,17.12,17.3,17.12,17.26,2248,0
+MGYR.US,D,20250929,000000,17.25,17.25,17.0571,17.16,3706,0
+MGYR.US,D,20250930,000000,17.14,17.27,17.14,17.27,588,0
+MGYR.US,D,20251001,000000,17.07,17.3183,17.07,17.3183,1035,0
+MGYR.US,D,20251002,000000,17.3,17.31,17.051,17.18,1976,0
+MGYR.US,D,20251003,000000,17.16,17.275,17.15,17.25,1810,0
+MGYR.US,D,20251006,000000,17.053,17.2725,17.05,17.12,2551,0
+MGYR.US,D,20251007,000000,17.25,17.2625,17.25,17.2625,1075,0
+MGYR.US,D,20251008,000000,17.15,17.15,17.15,17.15,215,0
+MGYR.US,D,20251009,000000,17.05,17.15,17.05,17.06,2117,0
+MGYR.US,D,20251010,000000,17.0426,17.0426,16.87,16.87,1345,0
+MGYR.US,D,20251013,000000,16.9381,17.05,16.93,17.05,2395,0
+MGYR.US,D,20251015,000000,16.97,17.04,16.9188,17,1889,0
+MGYR.US,D,20251016,000000,16.96,16.96,16.86,16.93,3861,0
+MGYR.US,D,20251017,000000,16.8328,16.9,16.75,16.9,2207,0
+MGYR.US,D,20251020,000000,16.9742,16.9742,16.9,16.9,807,0
+MGYR.US,D,20251021,000000,16.9999,17,16.63,16.63,10848,0
+MGYR.US,D,20251022,000000,16.75,16.75,16.75,16.75,331,0
+MGYR.US,D,20251023,000000,16.75,16.75,16.75,16.75,226,0
+MGYR.US,D,20251027,000000,16.78,17,16.75,16.75,1786,0
+MGYR.US,D,20251028,000000,16.875,16.98,16.875,16.97,2035,0
+MGYR.US,D,20251029,000000,16.83,17,16.83,16.98,1605,0
+MGYR.US,D,20251030,000000,16.7568,17,16.7568,17,1077,0
+MGYR.US,D,20251031,000000,17.14,17.14,17.01,17.01,2244,0
+MGYR.US,D,20251104,000000,16.82,16.82,16.82,16.82,1098,0
+MGYR.US,D,20251106,000000,17.24,17.24,16.47,16.47,11955,0
+MGYR.US,D,20251107,000000,16.5,16.82,16.5,16.82,2187,0
+MGYR.US,D,20251110,000000,16.835,16.835,16.83,16.83,691,0
+MGYR.US,D,20251112,000000,16.85,16.86,16.85,16.85,1474,0
+MGYR.US,D,20251114,000000,16.76,16.76,16.57,16.57,560,0
+MGYR.US,D,20251117,000000,16.7127,16.87,16.7127,16.87,831,0
+MGYR.US,D,20251119,000000,16.82,16.87,16.82,16.87,1201,0
+MGYR.US,D,20251120,000000,16.75,16.75,16.62,16.62,1222,0
+MGYR.US,D,20251121,000000,16.94,17,16.745,16.865,1432,0
+MGYR.US,D,20251124,000000,16.87,17,16.87,16.93,1965,0
+MGYR.US,D,20251125,000000,17,17,16.831,17,8030,0
+MGYR.US,D,20251126,000000,16.75,17,16.75,16.75,4777,0
+MGYR.US,D,20251128,000000,16.75,16.77,16.75,16.75,1600,0
+MGYR.US,D,20251202,000000,16.75,16.75,16.75,16.75,347,0
+MGYR.US,D,20251204,000000,16.75,17,16.75,16.76,4032,0
+MGYR.US,D,20251205,000000,16.99,16.9999,16.89,16.95,4031,0
+MGYR.US,D,20251208,000000,16.95,16.95,16.8,16.8,14288,0
+MGYR.US,D,20251209,000000,16.8,17,16.8,16.88,10898,0
+MGYR.US,D,20251210,000000,16.94,17.21,16.86,16.89,9463,0
+MGYR.US,D,20251211,000000,17.02,17.24,17,17.24,2506,0
+MGYR.US,D,20251212,000000,17.24,17.24,17.0001,17.24,1111,0
+MGYR.US,D,20251215,000000,17.1837,17.24,17.12,17.198,1423,0
+MGYR.US,D,20251216,000000,17.02,17.02,17.02,17.02,266,0
+MGYR.US,D,20251217,000000,17.16,17.16,17.16,17.16,500,0
+MGYR.US,D,20251218,000000,17.125,17.125,17.125,17.125,396,0
+MGYR.US,D,20251219,000000,17.27,17.75,17.02,17.75,65832,0
+MGYR.US,D,20251222,000000,18.88,18.88,17.7,17.7,1059,0
+MGYR.US,D,20251226,000000,17.45,17.45,17.45,17.45,745,0
+MGYR.US,D,20251229,000000,17.66,17.66,17.66,17.66,318,0
+MGYR.US,D,20251230,000000,17.534,17.534,17.534,17.534,229,0
+MGYR.US,D,20251231,000000,17.28,17.28,17.28,17.28,384,0
+MGYR.US,D,20260102,000000,17.543,17.543,17.543,17.543,442,0
+MGYR.US,D,20260105,000000,17.75,17.75,17.75,17.75,586,0
+MGYR.US,D,20260106,000000,17.61,17.61,17.38,17.51,900,0
+MGYR.US,D,20260107,000000,17.42,17.42,17.42,17.42,1272,0
+MGYR.US,D,20260108,000000,17.49,17.553,17.49,17.553,1184,0
+MGYR.US,D,20260109,000000,17.7,17.7,17.4999,17.67,1927,0
+MGYR.US,D,20260112,000000,17.87,17.99,17.87,17.98,1440,0
+MGYR.US,D,20260114,000000,17.62,17.62,17.5,17.5,1876,0
+MGYR.US,D,20260115,000000,17.68,17.68,17.68,17.68,145,0
+MGYR.US,D,20260116,000000,17.6406,17.6406,17.6406,17.6406,1114,0
+MGYR.US,D,20260120,000000,17.915,17.94,17.57,17.57,853,0
+MGYR.US,D,20260121,000000,17.57,17.63,17.57,17.63,1551,0
+MGYR.US,D,20260122,000000,17.57,17.64,17.57,17.63,3316,0
+MGYR.US,D,20260126,000000,17.53,17.87,17.48,17.87,1119,0
+MGYR.US,D,20260127,000000,17.6,17.8,17.1294,17.8,2254,0
+MGYR.US,D,20260128,000000,17.89,17.89,17.21,17.88,2269,0
+MGYR.US,D,20260129,000000,17.58,17.5842,17.2002,17.5842,1994,0
+MGYR.US,D,20260130,000000,17.62,17.7,17.62,17.62,2156,0
+MGYR.US,D,20260202,000000,17.7833,17.7833,17.75,17.75,1107,0
+MGYR.US,D,20260204,000000,17.95,18.25,17.75,17.75,10742,0
+MGYR.US,D,20260205,000000,18.1,18.25,18.1,18.25,4410,0
+MGYR.US,D,20260206,000000,18.47,18.5,18.2191,18.4,12504,0
+MGYR.US,D,20260209,000000,18.26,18.45,18.2,18.2,4602,0
+MGYR.US,D,20260210,000000,18.4,18.4,18.2,18.2,6739,0
+MGYR.US,D,20260211,000000,18.42,20,18,18,22712,0
+MGYR.US,D,20260212,000000,18.49,18.49,18.48,18.48,550,0
+MGYR.US,D,20260213,000000,18.2,18.21,18.2,18.2,2242,0
+MGYR.US,D,20260217,000000,18,18,18,18,821,0
+MGYR.US,D,20260218,000000,18.1,18.1,18.01,18.01,766,0
diff --git a/daily/us/nasdaq stocks/2/mlac.us.txt b/daily/us/nasdaq stocks/2/mlac.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8bc7ee28809faabfb253f4b4022177f4e897cda9
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mlac.us.txt	
@@ -0,0 +1,204 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MLAC.US,D,20250204,000000,9.96,9.96,9.96,9.96,232469,0
+MLAC.US,D,20250205,000000,9.99,9.99,9.94,9.96,2044177,0
+MLAC.US,D,20250206,000000,9.98,9.98,9.97,9.97,215320,0
+MLAC.US,D,20250207,000000,9.98,9.98,9.97,9.97,21716,0
+MLAC.US,D,20250210,000000,9.99,9.99,9.97,9.98,10742,0
+MLAC.US,D,20250211,000000,9.97,9.99,9.97,9.97,970681,0
+MLAC.US,D,20250212,000000,9.98,9.98,9.98,9.98,683,0
+MLAC.US,D,20250213,000000,9.98,9.99,9.97,9.97,11804,0
+MLAC.US,D,20250214,000000,9.99,9.99,9.97,9.97,45870,0
+MLAC.US,D,20250218,000000,9.9783,9.98,9.97,9.9799,44936,0
+MLAC.US,D,20250219,000000,9.97,9.9932,9.97,9.97,86563,0
+MLAC.US,D,20250220,000000,9.97,9.98,9.97,9.97,59787,0
+MLAC.US,D,20250224,000000,9.98,9.98,9.98,9.98,497094,0
+MLAC.US,D,20250226,000000,9.99,9.9969,9.985,9.9969,37662,0
+MLAC.US,D,20250227,000000,9.99,10,9.99,10,105984,0
+MLAC.US,D,20250228,000000,9.99,9.99,9.99,9.99,3195,0
+MLAC.US,D,20250305,000000,10.01,10.01,10.01,10.01,9209,0
+MLAC.US,D,20250306,000000,10,10.015,10,10.015,334734,0
+MLAC.US,D,20250310,000000,10.02,10.02,10.02,10.02,100016,0
+MLAC.US,D,20250311,000000,10.02,10.025,10.02,10.02,36618,0
+MLAC.US,D,20250312,000000,10.165,10.165,10.02,10.03,10784,0
+MLAC.US,D,20250313,000000,10.02,10.0705,10.02,10.03,26934,0
+MLAC.US,D,20250314,000000,10.0401,10.0401,10.02,10.0301,30590,0
+MLAC.US,D,20250318,000000,10.03,10.04,10.03,10.04,1908,0
+MLAC.US,D,20250319,000000,10.03,10.035,10.03,10.035,149053,0
+MLAC.US,D,20250320,000000,10.03,10.045,10.03,10.04,92807,0
+MLAC.US,D,20250324,000000,10.03,10.03,10.03,10.03,122,0
+MLAC.US,D,20250326,000000,10.0402,10.05,10.04,10.045,2444,0
+MLAC.US,D,20250327,000000,10.05,10.05,10.04,10.05,6733,0
+MLAC.US,D,20250328,000000,10.05,10.05,10.05,10.05,100009,0
+MLAC.US,D,20250401,000000,10.0559,10.0559,10.0559,10.0559,1551,0
+MLAC.US,D,20250403,000000,10.06,10.06,10.06,10.06,6261,0
+MLAC.US,D,20250404,000000,10.06,10.06,10.06,10.06,75003,0
+MLAC.US,D,20250407,000000,10.06,10.06,10.05,10.05,253604,0
+MLAC.US,D,20250408,000000,10.09,10.09,10.05,10.05,129391,0
+MLAC.US,D,20250410,000000,10.07,10.07,10.07,10.07,210,0
+MLAC.US,D,20250411,000000,10.05,10.065,10.05,10.06,159072,0
+MLAC.US,D,20250414,000000,10.06,10.06,10.06,10.06,3312,0
+MLAC.US,D,20250415,000000,10.065,10.07,10.065,10.07,2010,0
+MLAC.US,D,20250416,000000,10.065,10.07,10.065,10.07,10019,0
+MLAC.US,D,20250424,000000,10.1,10.11,10.08,10.08,785200,0
+MLAC.US,D,20250425,000000,10.09,10.1,10.09,10.1,219297,0
+MLAC.US,D,20250428,000000,10.11,10.11,10.11,10.11,314739,0
+MLAC.US,D,20250429,000000,10.1144,10.1144,10.1144,10.1144,267,0
+MLAC.US,D,20250430,000000,10.15,10.15,10.15,10.15,250061,0
+MLAC.US,D,20250501,000000,10.15,10.15,10.12,10.13,37356,0
+MLAC.US,D,20250502,000000,10.13,10.145,10.13,10.145,8992,0
+MLAC.US,D,20250505,000000,10.13,10.15,10.13,10.15,67179,0
+MLAC.US,D,20250506,000000,10.12,10.135,10.12,10.13,965,0
+MLAC.US,D,20250507,000000,10.19,10.19,10.14,10.14,33304,0
+MLAC.US,D,20250508,000000,10.18,10.18,10.18,10.18,161,0
+MLAC.US,D,20250512,000000,10.1654,10.1654,10.14,10.16,23601,0
+MLAC.US,D,20250513,000000,10.15,10.1527,10.15,10.1527,56798,0
+MLAC.US,D,20250514,000000,10.155,10.16,10.15,10.16,9132,0
+MLAC.US,D,20250515,000000,10.14,10.15,10.14,10.15,558,0
+MLAC.US,D,20250516,000000,10.15,10.15,10.15,10.15,950,0
+MLAC.US,D,20250519,000000,10.14,10.16,10.14,10.16,867,0
+MLAC.US,D,20250520,000000,10.16,10.16,10.16,10.16,3067,0
+MLAC.US,D,20250522,000000,10.16,10.16,10.16,10.16,250080,0
+MLAC.US,D,20250528,000000,10.16,10.1887,10.15,10.173,87247,0
+MLAC.US,D,20250529,000000,10.18,10.18,10.18,10.18,71931,0
+MLAC.US,D,20250602,000000,10.18,10.18,10.18,10.18,104212,0
+MLAC.US,D,20250604,000000,10.2,10.22,10.2,10.21,37891,0
+MLAC.US,D,20250605,000000,10.215,10.215,10.215,10.215,3607,0
+MLAC.US,D,20250606,000000,10.228,10.228,10.22,10.22,1329,0
+MLAC.US,D,20250609,000000,10.23,10.25,10.23,10.24,75481,0
+MLAC.US,D,20250611,000000,10.26,10.26,10.26,10.26,131,0
+MLAC.US,D,20250612,000000,10.255,10.255,10.25,10.255,11785,0
+MLAC.US,D,20250613,000000,10.2594,10.2594,10.25,10.25,14755,0
+MLAC.US,D,20250617,000000,10.26,10.26,10.26,10.26,29272,0
+MLAC.US,D,20250620,000000,10.265,10.265,10.25,10.25,158179,0
+MLAC.US,D,20250624,000000,10.27,10.27,10.26,10.27,72198,0
+MLAC.US,D,20250625,000000,10.26,10.26,10.26,10.26,50077,0
+MLAC.US,D,20250626,000000,10.2106,10.26,10.2106,10.26,1563,0
+MLAC.US,D,20250627,000000,10.26,10.265,10.26,10.265,27617,0
+MLAC.US,D,20250630,000000,10.26,10.26,10.26,10.26,557,0
+MLAC.US,D,20250701,000000,10.265,10.265,10.26,10.26,494,0
+MLAC.US,D,20250702,000000,10.28,10.28,10.21,10.22,524,0
+MLAC.US,D,20250708,000000,10.23,10.23,10.23,10.23,210,0
+MLAC.US,D,20250709,000000,10.24,10.24,10.23,10.23,100329,0
+MLAC.US,D,20250711,000000,10.25,10.27,10.25,10.25,16219,0
+MLAC.US,D,20250716,000000,10.2502,10.2502,10.2502,10.2502,4683,0
+MLAC.US,D,20250717,000000,10.2699,10.2699,10.2691,10.2691,1705,0
+MLAC.US,D,20250718,000000,10.27,10.28,10.26,10.27,12352,0
+MLAC.US,D,20250721,000000,10.3,10.32,10.2799,10.32,20761,0
+MLAC.US,D,20250722,000000,10.27,10.27,10.27,10.27,106,0
+MLAC.US,D,20250724,000000,10.27,10.27,10.27,10.27,104,0
+MLAC.US,D,20250729,000000,10.27,10.27,10.27,10.27,108,0
+MLAC.US,D,20250731,000000,10.29,10.29,10.29,10.29,115,0
+MLAC.US,D,20250804,000000,10.26,10.26,10.26,10.26,258,0
+MLAC.US,D,20250805,000000,10.26,10.26,10.26,10.26,234,0
+MLAC.US,D,20250806,000000,10.2805,10.2805,10.26,10.26,524,0
+MLAC.US,D,20250807,000000,10.26,10.26,10.26,10.26,156,0
+MLAC.US,D,20250808,000000,10.26,10.26,10.26,10.26,110,0
+MLAC.US,D,20250812,000000,10.29,10.29,10.28,10.28,3295,0
+MLAC.US,D,20250813,000000,10.26,10.26,10.25,10.26,10428,0
+MLAC.US,D,20250815,000000,10.26,10.26,10.26,10.26,123,0
+MLAC.US,D,20250818,000000,10.29,10.29,10.25,10.28,9448,0
+MLAC.US,D,20250819,000000,10.28,10.2801,10.28,10.28,2156,0
+MLAC.US,D,20250820,000000,10.26,10.26,10.26,10.26,270,0
+MLAC.US,D,20250821,000000,10.27,10.29,10.2698,10.28,7216,0
+MLAC.US,D,20250822,000000,10.28,10.29,10.28,10.29,302,0
+MLAC.US,D,20250825,000000,10.26,10.3,10.25,10.3,15685,0
+MLAC.US,D,20250827,000000,10.3,10.3,10.3,10.3,50144,0
+MLAC.US,D,20250829,000000,10.3,10.3,10.3,10.3,2454,0
+MLAC.US,D,20250902,000000,10.31,10.32,10.305,10.31,155612,0
+MLAC.US,D,20250903,000000,10.3,10.3,10.3,10.3,25013,0
+MLAC.US,D,20250904,000000,10.3,10.31,10.3,10.3,30012,0
+MLAC.US,D,20250908,000000,10.3,10.31,10.3,10.31,8410,0
+MLAC.US,D,20250915,000000,10.3,10.3,10.29,10.3,74201,0
+MLAC.US,D,20250924,000000,10.3,10.3,10.3,10.3,216,0
+MLAC.US,D,20251002,000000,10.69,10.69,10.42,10.5,5125308,0
+MLAC.US,D,20251003,000000,10.46,10.46,10.42,10.42,354904,0
+MLAC.US,D,20251006,000000,10.5,10.5,10.4,10.44,385795,0
+MLAC.US,D,20251007,000000,10.515,10.515,10.43,10.4501,502708,0
+MLAC.US,D,20251008,000000,10.55,10.55,10.44,10.44,364643,0
+MLAC.US,D,20251009,000000,10.54,10.54,10.45,10.47,661668,0
+MLAC.US,D,20251010,000000,10.5,10.5,10.45,10.46,113208,0
+MLAC.US,D,20251013,000000,10.46,10.5883,10.43,10.5,7996,0
+MLAC.US,D,20251014,000000,10.5,10.5,10.44,10.45,18091,0
+MLAC.US,D,20251015,000000,10.47,10.5,10.46,10.49,109803,0
+MLAC.US,D,20251016,000000,10.5,10.5,10.4261,10.435,19809,0
+MLAC.US,D,20251017,000000,10.5,10.5,10.4,10.43,9739,0
+MLAC.US,D,20251020,000000,10.44,10.44,10.41,10.42,20762,0
+MLAC.US,D,20251021,000000,10.44,10.47,10.42,10.42,21445,0
+MLAC.US,D,20251022,000000,10.43,10.45,10.41,10.42,17310,0
+MLAC.US,D,20251023,000000,10.42,10.43,10.42,10.42,270208,0
+MLAC.US,D,20251024,000000,10.48,10.48,10.42,10.42,1901,0
+MLAC.US,D,20251027,000000,10.46,10.49,10.41,10.47,82245,0
+MLAC.US,D,20251028,000000,10.49,10.49,10.46,10.46,4913,0
+MLAC.US,D,20251029,000000,10.45,10.49,10.45,10.46,150555,0
+MLAC.US,D,20251030,000000,10.46,10.46,10.41,10.42,77943,0
+MLAC.US,D,20251031,000000,10.46,10.465,10.44,10.46,183585,0
+MLAC.US,D,20251103,000000,10.48,10.48,10.41,10.46,86067,0
+MLAC.US,D,20251104,000000,10.45,10.46,10.45,10.45,57628,0
+MLAC.US,D,20251105,000000,10.45,10.46,10.415,10.43,378009,0
+MLAC.US,D,20251106,000000,10.51,10.51,10.42,10.45,62613,0
+MLAC.US,D,20251107,000000,10.42,10.45,10.38,10.38,377630,0
+MLAC.US,D,20251110,000000,10.45,10.45,10.405,10.405,1141,0
+MLAC.US,D,20251111,000000,10.39,10.39,10.39,10.39,212,0
+MLAC.US,D,20251112,000000,10.38,10.39,10.38,10.39,424,0
+MLAC.US,D,20251114,000000,10.38,10.41,10.38,10.38,2024,0
+MLAC.US,D,20251117,000000,10.4,10.4,10.4,10.4,268,0
+MLAC.US,D,20251118,000000,10.425,10.425,10.38,10.39,6212,0
+MLAC.US,D,20251119,000000,10.4,10.4,10.4,10.4,392,0
+MLAC.US,D,20251120,000000,10.4,10.4,10.38,10.39,56925,0
+MLAC.US,D,20251121,000000,10.39,10.39,10.37,10.37,1266575,0
+MLAC.US,D,20251124,000000,10.42,10.42,10.37,10.37,2138,0
+MLAC.US,D,20251125,000000,10.31,10.37,10.31,10.37,1212,0
+MLAC.US,D,20251126,000000,10.38,10.4212,10.37,10.37,2231,0
+MLAC.US,D,20251128,000000,10.37,10.37,10.37,10.37,306,0
+MLAC.US,D,20251201,000000,10.37,10.38,10.37,10.37,34201,0
+MLAC.US,D,20251202,000000,10.402,10.402,10.37,10.37,153957,0
+MLAC.US,D,20251203,000000,10.37,10.39,10.37,10.38,38287,0
+MLAC.US,D,20251204,000000,10.3812,10.4,10.36,10.4,1518,0
+MLAC.US,D,20251205,000000,10.4201,10.4201,10.4,10.405,16455,0
+MLAC.US,D,20251208,000000,10.41,10.41,10.41,10.41,109830,0
+MLAC.US,D,20251209,000000,10.41,10.41,10.41,10.41,1275,0
+MLAC.US,D,20251210,000000,10.41,10.41,10.39,10.4,110913,0
+MLAC.US,D,20251211,000000,10.43,10.43,10.43,10.43,54227,0
+MLAC.US,D,20251215,000000,10.41,10.41,10.4,10.4,2750,0
+MLAC.US,D,20251217,000000,10.4217,10.4217,10.41,10.41,1849,0
+MLAC.US,D,20251218,000000,10.42,10.42,10.42,10.42,18677,0
+MLAC.US,D,20251219,000000,10.42,10.42,10.42,10.42,250013,0
+MLAC.US,D,20251222,000000,10.4,10.4,10.4,10.4,360,0
+MLAC.US,D,20251223,000000,10.4,10.4,10.4,10.4,33523,0
+MLAC.US,D,20251224,000000,10.4,10.412,10.4,10.4,5372,0
+MLAC.US,D,20251226,000000,10.4,10.4,10.39,10.4,17495,0
+MLAC.US,D,20251229,000000,10.39,10.4,10.39,10.4,25167,0
+MLAC.US,D,20251230,000000,10.39,10.4,10.39,10.4,25759,0
+MLAC.US,D,20251231,000000,10.4,10.41,10.4,10.4,67490,0
+MLAC.US,D,20260102,000000,10.4,10.42,10.39,10.41,131955,0
+MLAC.US,D,20260105,000000,10.39,10.43,10.39,10.41,171359,0
+MLAC.US,D,20260106,000000,10.41,10.43,10.405,10.42,46864,0
+MLAC.US,D,20260107,000000,10.43,10.43,10.42,10.43,46859,0
+MLAC.US,D,20260108,000000,10.43,10.45,10.42,10.43,108805,0
+MLAC.US,D,20260109,000000,10.43,10.44,10.42,10.43,75798,0
+MLAC.US,D,20260112,000000,10.42,10.45,10.42,10.43,81833,0
+MLAC.US,D,20260113,000000,10.42,10.435,10.42,10.42,93761,0
+MLAC.US,D,20260114,000000,10.42,10.43,10.42,10.43,18620,0
+MLAC.US,D,20260115,000000,10.42,10.435,10.42,10.42,87961,0
+MLAC.US,D,20260116,000000,10.42,10.435,10.42,10.42,49804,0
+MLAC.US,D,20260120,000000,10.43,10.43,10.42,10.42,71929,0
+MLAC.US,D,20260121,000000,10.43,10.45,10.42,10.445,25260,0
+MLAC.US,D,20260122,000000,10.43,10.46,10.42,10.46,38728,0
+MLAC.US,D,20260123,000000,10.44,10.445,10.44,10.44,67981,0
+MLAC.US,D,20260126,000000,10.44,10.445,10.43,10.44,389828,0
+MLAC.US,D,20260127,000000,10.4348,10.45,10.42,10.45,435731,0
+MLAC.US,D,20260128,000000,10.44,10.46,10.43,10.45,54504,0
+MLAC.US,D,20260129,000000,10.46,10.46,10.44,10.45,353695,0
+MLAC.US,D,20260130,000000,10.47,10.47,10.44,10.44,47273,0
+MLAC.US,D,20260202,000000,10.47,10.47,10.45,10.46,83915,0
+MLAC.US,D,20260203,000000,10.46,10.47,10.45,10.46,57747,0
+MLAC.US,D,20260204,000000,10.47,10.47,10.45,10.46,40234,0
+MLAC.US,D,20260205,000000,10.46,10.47,10.46,10.47,31931,0
+MLAC.US,D,20260206,000000,10.45,10.47,10.45,10.47,130381,0
+MLAC.US,D,20260209,000000,10.46,10.46,10.45,10.46,37681,0
+MLAC.US,D,20260210,000000,10.46,10.47,10.45,10.46,67367,0
+MLAC.US,D,20260211,000000,10.46,10.48,10.46,10.48,50166,0
+MLAC.US,D,20260212,000000,10.47,10.47,10.46,10.46,37808,0
+MLAC.US,D,20260213,000000,10.46,10.465,10.46,10.46,85851,0
+MLAC.US,D,20260217,000000,10.46,10.48,10.46,10.48,46670,0
+MLAC.US,D,20260218,000000,10.47,10.49,10.47,10.49,32874,0
diff --git a/daily/us/nasdaq stocks/2/mlci.us.txt b/daily/us/nasdaq stocks/2/mlci.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9c14b8c0bda920307ed9cdc755baed371340b047
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mlci.us.txt	
@@ -0,0 +1,109 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MLCI.US,D,20250915,000000,8.55,8.745,8,8.01,42062,0
+MLCI.US,D,20250916,000000,8.05,8.149,7.725,8,52233,0
+MLCI.US,D,20250917,000000,7.875,8,7.775,7.8,64149,0
+MLCI.US,D,20250918,000000,7.76,8,7.65,7.9,52795,0
+MLCI.US,D,20250919,000000,7.9,8,7.73,8,16343,0
+MLCI.US,D,20250922,000000,7.9,7.9,7.62,7.89,35379,0
+MLCI.US,D,20250923,000000,7.7156,8,7.701,7.84,18704,0
+MLCI.US,D,20250924,000000,7.8603,8,7.8,7.85,14765,0
+MLCI.US,D,20250925,000000,7.6,7.925,7.6,7.91,32328,0
+MLCI.US,D,20250926,000000,7.8,7.9,7.6516,7.9,26292,0
+MLCI.US,D,20250929,000000,7.8,7.95,7.7,7.95,18574,0
+MLCI.US,D,20250930,000000,7.96,8,7.8,7.8,42437,0
+MLCI.US,D,20251001,000000,7.91,8,7.7545,7.79,30395,0
+MLCI.US,D,20251002,000000,7.8,8,7.75,7.77,120373,0
+MLCI.US,D,20251003,000000,7.96,7.96,7.75,7.89,51305,0
+MLCI.US,D,20251006,000000,7.77,7.9,7.62,7.87,37114,0
+MLCI.US,D,20251007,000000,7.8,7.862,7.65,7.78,42271,0
+MLCI.US,D,20251008,000000,7.75,7.9,7.7,7.7,14522,0
+MLCI.US,D,20251009,000000,7.71,7.89,7.625,7.79,13670,0
+MLCI.US,D,20251010,000000,7.79,7.84,7.61,7.69,13788,0
+MLCI.US,D,20251013,000000,7.62,7.95,7.62,7.75,59034,0
+MLCI.US,D,20251014,000000,7.7,7.93,7.7,7.72,21710,0
+MLCI.US,D,20251015,000000,7.72,7.75,7.25,7.51,52287,0
+MLCI.US,D,20251016,000000,7.6,7.75,7.46,7.46,18685,0
+MLCI.US,D,20251017,000000,7.65,7.65,7.38,7.425,199249,0
+MLCI.US,D,20251020,000000,7.51,7.9,7.5,7.59,70989,0
+MLCI.US,D,20251021,000000,7.63,7.7999,7.3355,7.41,47161,0
+MLCI.US,D,20251022,000000,7.47,7.65,7.41,7.43,51438,0
+MLCI.US,D,20251023,000000,7.47,7.8,7.32,7.47,23091,0
+MLCI.US,D,20251024,000000,7.65,7.7094,7.45,7.67,35625,0
+MLCI.US,D,20251027,000000,7.62,7.85,7.62,7.84,45066,0
+MLCI.US,D,20251028,000000,7.75,7.85,7.45,7.68,36493,0
+MLCI.US,D,20251029,000000,7.6,7.72,7.29,7.329,48506,0
+MLCI.US,D,20251030,000000,7.33,7.53,7.25,7.36,51145,0
+MLCI.US,D,20251031,000000,7.45,7.58,7.29,7.56,11026,0
+MLCI.US,D,20251103,000000,7.35,7.59,7.35,7.59,9621,0
+MLCI.US,D,20251104,000000,7.45,7.95,7.45,7.9,59605,0
+MLCI.US,D,20251105,000000,7.661,7.89,7.603,7.79,17362,0
+MLCI.US,D,20251106,000000,7.71,7.99,7.5827,7.89,39733,0
+MLCI.US,D,20251107,000000,7.67,7.93,7.5901,7.79,12802,0
+MLCI.US,D,20251110,000000,7.69,7.935,7.44,7.44,44240,0
+MLCI.US,D,20251111,000000,7.62,7.79,7.5,7.79,41289,0
+MLCI.US,D,20251112,000000,7.57,7.93,7.51,7.93,95788,0
+MLCI.US,D,20251113,000000,7.735,7.92,7.735,7.87,65298,0
+MLCI.US,D,20251114,000000,7.68,7.92,7.68,7.7,26143,0
+MLCI.US,D,20251117,000000,7.7,7.7,7.515,7.685,23945,0
+MLCI.US,D,20251118,000000,7.6,7.75,7.3683,7.63,16356,0
+MLCI.US,D,20251119,000000,7.5,7.77,7.46,7.615,5319,0
+MLCI.US,D,20251120,000000,7.79,7.79,7.57,7.66,18079,0
+MLCI.US,D,20251121,000000,7.4589,7.74,7.45,7.45,23263,0
+MLCI.US,D,20251124,000000,7.502,7.72,7.45,7.63,20752,0
+MLCI.US,D,20251125,000000,7.53,7.78,7.45,7.78,18903,0
+MLCI.US,D,20251126,000000,7.62,7.95,7.57,7.84,37036,0
+MLCI.US,D,20251128,000000,7.79,8,7.75,7.77,26780,0
+MLCI.US,D,20251201,000000,7.8,7.9,7.36,7.36,78529,0
+MLCI.US,D,20251202,000000,7.36,7.65,7.36,7.48,74383,0
+MLCI.US,D,20251203,000000,7.46,7.695,7.39,7.4,55338,0
+MLCI.US,D,20251204,000000,7.46,7.99,7.4,7.97,65676,0
+MLCI.US,D,20251205,000000,7.95,7.95,6.97,7.22,157436,0
+MLCI.US,D,20251208,000000,7.15,7.3686,7,7.19,84926,0
+MLCI.US,D,20251209,000000,7.325,7.48,7.1665,7.43,39619,0
+MLCI.US,D,20251210,000000,7.39,7.75,7.39,7.7,20942,0
+MLCI.US,D,20251211,000000,8.3,8.49,8.22,8.34,191183,0
+MLCI.US,D,20251212,000000,8.35,8.35,7.87,8.22,140407,0
+MLCI.US,D,20251215,000000,8.24,8.36,8.01,8.36,215287,0
+MLCI.US,D,20251216,000000,8.25,8.5,8.1,8.5,332496,0
+MLCI.US,D,20251217,000000,8.42,8.49,8.16,8.4,264257,0
+MLCI.US,D,20251218,000000,8.38,8.68,8.255,8.64,225123,0
+MLCI.US,D,20251219,000000,8.38,8.506,8.12,8.45,239784,0
+MLCI.US,D,20251222,000000,8.35,8.45,8.1501,8.21,151410,0
+MLCI.US,D,20251223,000000,8.21,8.28,8.1,8.19,17813,0
+MLCI.US,D,20251224,000000,8.18,8.26,8.105,8.24,52743,0
+MLCI.US,D,20251226,000000,8.195,8.27,8.19,8.26,8969,0
+MLCI.US,D,20251229,000000,8.54,8.54,8.13,8.22,65359,0
+MLCI.US,D,20251230,000000,8.1748,8.2799,8.03,8.22,63842,0
+MLCI.US,D,20251231,000000,8.18,8.25,8.0201,8.25,45681,0
+MLCI.US,D,20260102,000000,8.15,8.28,8.14,8.22,16476,0
+MLCI.US,D,20260105,000000,8.45,8.6,8.25,8.275,371285,0
+MLCI.US,D,20260106,000000,8.36,8.44,8.28,8.3,247242,0
+MLCI.US,D,20260107,000000,8.4,8.44,8.28,8.33,344692,0
+MLCI.US,D,20260108,000000,8.35,8.45,8.2,8.36,116114,0
+MLCI.US,D,20260109,000000,8.45,8.5,8.3,8.32,60530,0
+MLCI.US,D,20260112,000000,8.34,8.38,8.21,8.23,69759,0
+MLCI.US,D,20260113,000000,8.32,8.38,8.26,8.33,51108,0
+MLCI.US,D,20260114,000000,8.3,8.55,8.3,8.46,168813,0
+MLCI.US,D,20260115,000000,8.44,8.58,8.4,8.54,116019,0
+MLCI.US,D,20260116,000000,8.48,8.56,8.41,8.42,43620,0
+MLCI.US,D,20260120,000000,8.45,8.56,8.26,8.32,84996,0
+MLCI.US,D,20260121,000000,8.33,8.335,8.15,8.24,99293,0
+MLCI.US,D,20260122,000000,8.24,8.34,8.03,8.33,138822,0
+MLCI.US,D,20260123,000000,8.3,8.3276,8.06,8.13,62230,0
+MLCI.US,D,20260126,000000,8.18,8.2,8.01,8.13,55875,0
+MLCI.US,D,20260127,000000,8.15,8.15,8,8.08,56283,0
+MLCI.US,D,20260128,000000,8.1,8.19,8,8.09,114583,0
+MLCI.US,D,20260129,000000,8.09,8.14,7.99,8.13,56726,0
+MLCI.US,D,20260130,000000,8.07,8.2,8.06,8.2,25903,0
+MLCI.US,D,20260202,000000,8.12,8.31,8.12,8.29,92804,0
+MLCI.US,D,20260203,000000,8.22,8.24,7.91,7.99,42899,0
+MLCI.US,D,20260204,000000,8.03,8.03,7.23,7.64,109934,0
+MLCI.US,D,20260205,000000,7.72,7.74,6.86,6.93,93488,0
+MLCI.US,D,20260206,000000,6.94,7.0558,6.79,6.86,59558,0
+MLCI.US,D,20260209,000000,6.75,6.84,6,6.24,186928,0
+MLCI.US,D,20260210,000000,6.16,6.53,6.07,6.29,95828,0
+MLCI.US,D,20260211,000000,6.25,6.25,6.04,6.15,93720,0
+MLCI.US,D,20260212,000000,6.06,6.1,5.78,5.89,131110,0
+MLCI.US,D,20260213,000000,5.97,6.09,5.625,6.02,100646,0
+MLCI.US,D,20260217,000000,5.99,5.99,5.56,5.65,100132,0
+MLCI.US,D,20260218,000000,5.61,5.77,5.53,5.69,122615,0
diff --git a/daily/us/nasdaq stocks/2/mnkd.us.txt b/daily/us/nasdaq stocks/2/mnkd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c29ed58572663c7e491ca898bed1de0245ed9814
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mnkd.us.txt	
@@ -0,0 +1,5277 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MNKD.US,D,20050225,000000,68.75,71.8,68.75,70.6,16825,0
+MNKD.US,D,20050228,000000,71,71.05,66.95,67.55,25792,0
+MNKD.US,D,20050301,000000,68.45,69.75,66.7,67.4,11379,0
+MNKD.US,D,20050302,000000,68,68,64.95,65.25,12875,0
+MNKD.US,D,20050303,000000,64.95,64.95,58.5,60.3,57693,0
+MNKD.US,D,20050304,000000,59.15,63.3,59.15,61.1,15671,0
+MNKD.US,D,20050307,000000,60.65,61.85,58.6,59.3,22657,0
+MNKD.US,D,20050308,000000,59.75,61.5,59.25,60.5,18786,0
+MNKD.US,D,20050309,000000,59.85,61.25,58.95,60.45,19422,0
+MNKD.US,D,20050310,000000,59.3,60.55,59.3,59.8,18452,0
+MNKD.US,D,20050311,000000,59.15,62.25,58.35,61.3,14917,0
+MNKD.US,D,20050314,000000,60.7,61.3,59,60.55,14888,0
+MNKD.US,D,20050315,000000,60.55,63.1,60,62.05,9638,0
+MNKD.US,D,20050316,000000,63,65.6,61.85,64.45,30954,0
+MNKD.US,D,20050317,000000,64.45,65.4,63,65.1,23983,0
+MNKD.US,D,20050318,000000,65.4,65.4,61.5,65,25181,0
+MNKD.US,D,20050321,000000,65,65,61.6,63.9,16512,0
+MNKD.US,D,20050322,000000,63.5,63.9,63.1,63.6,7245,0
+MNKD.US,D,20050323,000000,63.2,65.4,63.2,64.7,18171,0
+MNKD.US,D,20050324,000000,65.4,67.6,63.6,66,20661,0
+MNKD.US,D,20050328,000000,66.85,66.85,65.95,66.55,21892,0
+MNKD.US,D,20050329,000000,66.65,67,66,66.85,27706,0
+MNKD.US,D,20050330,000000,67.05,71,67,70,34236,0
+MNKD.US,D,20050331,000000,70.7,71.3,69,71.15,19427,0
+MNKD.US,D,20050401,000000,71.45,71.95,68.05,71.35,30475,0
+MNKD.US,D,20050404,000000,71.95,72.6,70.6,72,15154,0
+MNKD.US,D,20050405,000000,71.35,72.65,70.5,72.3,22217,0
+MNKD.US,D,20050406,000000,72.5,73.95,71.85,72.95,26602,0
+MNKD.US,D,20050407,000000,72.3,75.9,72.15,75.9,33482,0
+MNKD.US,D,20050408,000000,75.9,78.75,75.4,78.15,35714,0
+MNKD.US,D,20050411,000000,78.9,80,77.7,78.55,16697,0
+MNKD.US,D,20050412,000000,78.35,78.75,76.9,78.55,16761,0
+MNKD.US,D,20050413,000000,77.75,80,77.1,79.6,12255,0
+MNKD.US,D,20050414,000000,79.1,79.7,77.1,78.85,16576,0
+MNKD.US,D,20050415,000000,78.75,79.75,75.15,75.5,24345,0
+MNKD.US,D,20050418,000000,75.1,79.9,74.8,77.05,26234,0
+MNKD.US,D,20050419,000000,77.8,77.8,75.5,76.25,37847,0
+MNKD.US,D,20050420,000000,76.25,77,72.8,73.6,45519,0
+MNKD.US,D,20050421,000000,72.7,75,72.7,74.7,16178,0
+MNKD.US,D,20050422,000000,75.4,75.4,71.75,73.25,14063,0
+MNKD.US,D,20050425,000000,73.5,73.5,72.05,73.35,9129,0
+MNKD.US,D,20050426,000000,73.1,74.85,71.25,74.85,34600,0
+MNKD.US,D,20050427,000000,73.9,74.6,72.25,72.85,36307,0
+MNKD.US,D,20050428,000000,73.75,73.75,71.3,71.35,12712,0
+MNKD.US,D,20050429,000000,71.7,71.7,66.75,69.25,61934,0
+MNKD.US,D,20050502,000000,69.4,70.95,69.4,70.15,17146,0
+MNKD.US,D,20050503,000000,70.15,71.25,68.65,69.1,16528,0
+MNKD.US,D,20050504,000000,70.45,70.5,67.05,69.25,16160,0
+MNKD.US,D,20050505,000000,68.75,70.5,68.05,70.45,8967,0
+MNKD.US,D,20050506,000000,68.55,69.8,66.35,67.85,42084,0
+MNKD.US,D,20050509,000000,68.5,68.5,66.2,67,27865,0
+MNKD.US,D,20050510,000000,65.45,66.35,65.25,66,30301,0
+MNKD.US,D,20050511,000000,66.15,66.5,65.1,65.75,57149,0
+MNKD.US,D,20050512,000000,65.05,65.7,62.3,62.65,30822,0
+MNKD.US,D,20050513,000000,63,63.2,58.8,60.25,62930,0
+MNKD.US,D,20050516,000000,60.95,60.95,59.1,59.75,31614,0
+MNKD.US,D,20050517,000000,60,60.65,58.5,58.85,18252,0
+MNKD.US,D,20050518,000000,60.3,60.3,59.35,60,23371,0
+MNKD.US,D,20050519,000000,60.15,61,57.9,59.45,11240,0
+MNKD.US,D,20050520,000000,60.5,65.5,59.5,61.2,93682,0
+MNKD.US,D,20050523,000000,61.15,64.95,61,62.6,41185,0
+MNKD.US,D,20050524,000000,61.75,63.75,61.3,62,21214,0
+MNKD.US,D,20050525,000000,61.45,62.9,60.75,61.2,35269,0
+MNKD.US,D,20050526,000000,61.65,62.25,61.25,61.65,5226,0
+MNKD.US,D,20050527,000000,61.4,62.5,61.4,61.65,7957,0
+MNKD.US,D,20050531,000000,61.5,65.35,60.7,64.9,37605,0
+MNKD.US,D,20050601,000000,65.15,66.15,64.8,66.1,11582,0
+MNKD.US,D,20050602,000000,65,66.25,64.95,65.6,10718,0
+MNKD.US,D,20050603,000000,65.55,65.55,60.6,60.95,20519,0
+MNKD.US,D,20050606,000000,60.9,61.7,60.15,61.7,11327,0
+MNKD.US,D,20050607,000000,61.8,62.15,59.5,60.65,15245,0
+MNKD.US,D,20050608,000000,60.7,60.7,56.3,58.5,29401,0
+MNKD.US,D,20050609,000000,59.1,59.1,56.8,58.4,14980,0
+MNKD.US,D,20050610,000000,58.65,58.65,56.75,57.05,12320,0
+MNKD.US,D,20050613,000000,55.6,55.6,47.75,49.15,115379,0
+MNKD.US,D,20050614,000000,49.65,50.4,47.45,49.55,85489,0
+MNKD.US,D,20050615,000000,47.5,47.5,42.9,44.85,102153,0
+MNKD.US,D,20050616,000000,45.45,48.15,45,47.2,70207,0
+MNKD.US,D,20050617,000000,47.45,48.55,45.55,47.05,56601,0
+MNKD.US,D,20050620,000000,46.95,53.05,46.95,47.65,60965,0
+MNKD.US,D,20050621,000000,48.4,48.95,47.5,48.4,35438,0
+MNKD.US,D,20050622,000000,48.5,48.55,45.55,46.45,31977,0
+MNKD.US,D,20050623,000000,46.45,47.9,46.15,47.3,9555,0
+MNKD.US,D,20050624,000000,47.3,50.35,46.4,50.35,76608,0
+MNKD.US,D,20050627,000000,50.75,52.25,50.35,51.85,28418,0
+MNKD.US,D,20050628,000000,51.3,52.5,50.85,51.75,23113,0
+MNKD.US,D,20050629,000000,52.2,52.5,50.65,50.7,17995,0
+MNKD.US,D,20050630,000000,50.9,51.7,49.55,50.25,23994,0
+MNKD.US,D,20050701,000000,50.5,51,47.65,49.05,17559,0
+MNKD.US,D,20050705,000000,48.55,51.15,48.5,50.3,24503,0
+MNKD.US,D,20050706,000000,50.45,52.7,49.9,51.85,29202,0
+MNKD.US,D,20050707,000000,51.45,52,50,52,11829,0
+MNKD.US,D,20050708,000000,52,54.85,51.7,54.55,15661,0
+MNKD.US,D,20050711,000000,50.7,53.1,50.55,52.2,41410,0
+MNKD.US,D,20050712,000000,51.75,55.55,51.2,55.35,33855,0
+MNKD.US,D,20050713,000000,55.3,56.25,54.75,55,21530,0
+MNKD.US,D,20050714,000000,56.2,56.75,54.6,55.05,17710,0
+MNKD.US,D,20050715,000000,54.4,56.05,53.55,54.5,27884,0
+MNKD.US,D,20050718,000000,53.95,54.85,50.9,51.7,19844,0
+MNKD.US,D,20050719,000000,51.9,52.55,50,50.25,23517,0
+MNKD.US,D,20050720,000000,50,52.45,50,51.45,29866,0
+MNKD.US,D,20050721,000000,51.55,51.75,47.55,48.7,55883,0
+MNKD.US,D,20050722,000000,48.7,48.7,45.8,48.1,30183,0
+MNKD.US,D,20050725,000000,48.15,49.2,47,47.55,17055,0
+MNKD.US,D,20050726,000000,47.65,48.25,45,46.15,28206,0
+MNKD.US,D,20050727,000000,46.55,46.55,43.6,44.65,43634,0
+MNKD.US,D,20050728,000000,44.2,48.1,43.6,43.95,31053,0
+MNKD.US,D,20050729,000000,44.05,45.25,42.1,43,34146,0
+MNKD.US,D,20050801,000000,43.15,46,43.15,45.2,32879,0
+MNKD.US,D,20050802,000000,45.2,51.35,45,51.15,35281,0
+MNKD.US,D,20050803,000000,51.9,58.75,50.5,57.15,117476,0
+MNKD.US,D,20050804,000000,57.55,57.6,54.45,55.7,101524,0
+MNKD.US,D,20050805,000000,55.7,59.25,54.65,55,71562,0
+MNKD.US,D,20050808,000000,57,57,54.15,54.75,51955,0
+MNKD.US,D,20050809,000000,55.4,55.75,51.85,53.05,33835,0
+MNKD.US,D,20050810,000000,53.6,55.2,53.05,54.65,49750,0
+MNKD.US,D,20050811,000000,55.05,55.5,53,54.85,22830,0
+MNKD.US,D,20050812,000000,54.75,55,53.5,54.7,17676,0
+MNKD.US,D,20050815,000000,55,58.7,54.85,58,45305,0
+MNKD.US,D,20050816,000000,58.3,59.5,58.15,58.3,36543,0
+MNKD.US,D,20050817,000000,58.35,58.35,53.65,55.75,63364,0
+MNKD.US,D,20050818,000000,55.2,55.75,54.8,55.3,8605,0
+MNKD.US,D,20050819,000000,55.15,55.8,54.85,54.85,5591,0
+MNKD.US,D,20050822,000000,56.15,56.45,54.8,55.45,14630,0
+MNKD.US,D,20050823,000000,55.7,59.75,55.5,58.2,45309,0
+MNKD.US,D,20050824,000000,58.25,59.5,57.65,59.3,21987,0
+MNKD.US,D,20050825,000000,58.75,61,58.1,60.4,46328,0
+MNKD.US,D,20050826,000000,60.55,63.25,60.55,62.7,26594,0
+MNKD.US,D,20050829,000000,63.35,65,62.95,65,27588,0
+MNKD.US,D,20050830,000000,65,69.25,64.35,64.6,48712,0
+MNKD.US,D,20050831,000000,65.1,67.4,62.4,66.25,103697,0
+MNKD.US,D,20050901,000000,66.25,67.4,64,64.15,46386,0
+MNKD.US,D,20050902,000000,64.25,64.25,62.15,62.6,22005,0
+MNKD.US,D,20050906,000000,63.25,65.65,63.05,65.3,59775,0
+MNKD.US,D,20050907,000000,65.45,69.7,63.6,69.55,93588,0
+MNKD.US,D,20050908,000000,69.75,72.4,65.5,71.05,100648,0
+MNKD.US,D,20050909,000000,70.75,71.9,67.2,68.9,121427,0
+MNKD.US,D,20050912,000000,69,70.6,68.8,69.5,51845,0
+MNKD.US,D,20050913,000000,69,69.05,66.2,68.2,23118,0
+MNKD.US,D,20050914,000000,67.8,68.8,63.55,64.15,33061,0
+MNKD.US,D,20050915,000000,63.85,64.25,62.5,62.85,26643,0
+MNKD.US,D,20050916,000000,66.6,70,62.85,66.25,92524,0
+MNKD.US,D,20050919,000000,67.2,67.2,63.2,63.8,36547,0
+MNKD.US,D,20050920,000000,63,65.7,62.3,62.5,31416,0
+MNKD.US,D,20050921,000000,62.05,62.05,59.35,59.45,23187,0
+MNKD.US,D,20050922,000000,59.25,59.25,57.05,57.85,28220,0
+MNKD.US,D,20050923,000000,57.5,58.05,56,56.4,35494,0
+MNKD.US,D,20050926,000000,57.1,60.5,56.3,59.8,20511,0
+MNKD.US,D,20050927,000000,60.65,63.05,59,62.3,48427,0
+MNKD.US,D,20050928,000000,62,62.5,61.4,62,16626,0
+MNKD.US,D,20050929,000000,62.55,64.75,61.55,64.75,25514,0
+MNKD.US,D,20050930,000000,65.4,69.7,64.05,68.45,165151,0
+MNKD.US,D,20051003,000000,69,69,66.25,67.1,61344,0
+MNKD.US,D,20051004,000000,69.2,69.25,65.5,65.65,24057,0
+MNKD.US,D,20051005,000000,66.5,66.5,61.15,61.75,22731,0
+MNKD.US,D,20051006,000000,62.1,63.15,57.8,59.05,43075,0
+MNKD.US,D,20051007,000000,58.75,61.15,57.35,59.95,38307,0
+MNKD.US,D,20051010,000000,59.95,61.55,58.8,59.8,23252,0
+MNKD.US,D,20051011,000000,59.5,60.85,56.75,58.05,58454,0
+MNKD.US,D,20051012,000000,57.35,58,54,55.5,54743,0
+MNKD.US,D,20051013,000000,58.75,59.55,55.6,59.25,49477,0
+MNKD.US,D,20051014,000000,59.4,62.75,57.75,62.25,33693,0
+MNKD.US,D,20051017,000000,62.55,63,58.75,59.75,40019,0
+MNKD.US,D,20051018,000000,59.3,60,57.3,58.05,29884,0
+MNKD.US,D,20051019,000000,58,61.15,56.25,60.75,44891,0
+MNKD.US,D,20051020,000000,60.2,60.65,58,59.2,13912,0
+MNKD.US,D,20051021,000000,58.75,60.15,58.05,58.5,32237,0
+MNKD.US,D,20051024,000000,58.25,61.05,56.5,60.1,28725,0
+MNKD.US,D,20051025,000000,59.5,60.15,58,59,26467,0
+MNKD.US,D,20051026,000000,59,60.25,54.3,55.55,53663,0
+MNKD.US,D,20051027,000000,55.55,55.95,53.35,54.6,50112,0
+MNKD.US,D,20051028,000000,55.25,55.7,53,53.15,23258,0
+MNKD.US,D,20051031,000000,53,57.45,53,56.55,78879,0
+MNKD.US,D,20051101,000000,56.05,56.05,53.4,53.85,22263,0
+MNKD.US,D,20051102,000000,54.25,54.35,53.25,54.15,43154,0
+MNKD.US,D,20051103,000000,54.55,54.55,53.35,54.05,26774,0
+MNKD.US,D,20051104,000000,54.2,56.65,54.05,56.4,31142,0
+MNKD.US,D,20051107,000000,56.95,58.7,55.6,58.5,44781,0
+MNKD.US,D,20051108,000000,58.85,58.85,55.65,56.1,24664,0
+MNKD.US,D,20051109,000000,55.85,55.85,54,54.2,33891,0
+MNKD.US,D,20051110,000000,54.6,54.6,53.5,54.45,39547,0
+MNKD.US,D,20051111,000000,54.95,55.6,54.4,55.5,21302,0
+MNKD.US,D,20051114,000000,55.75,57.95,55.1,55.55,49927,0
+MNKD.US,D,20051115,000000,55.95,56.65,54.6,55,20105,0
+MNKD.US,D,20051116,000000,55,56.15,53.6,54.5,37847,0
+MNKD.US,D,20051117,000000,54.05,58.45,54.05,58.3,40323,0
+MNKD.US,D,20051118,000000,59.25,60.75,57.9,60.55,47497,0
+MNKD.US,D,20051121,000000,60.1,61.7,58.9,61.3,38586,0
+MNKD.US,D,20051122,000000,61,62.45,60.35,62,19996,0
+MNKD.US,D,20051123,000000,61.5,62.15,57.15,61.7,33918,0
+MNKD.US,D,20051125,000000,62,62.5,61.3,61.7,7895,0
+MNKD.US,D,20051128,000000,62.5,62.5,60.85,61.25,35469,0
+MNKD.US,D,20051129,000000,61.1,61.85,61.1,61.75,22943,0
+MNKD.US,D,20051130,000000,61.9,67.25,60.9,64.85,94397,0
+MNKD.US,D,20051201,000000,66.25,66.25,61.7,64.5,45055,0
+MNKD.US,D,20051202,000000,64.1,65.45,63.3,63.95,23693,0
+MNKD.US,D,20051205,000000,63.8,64.45,62.9,63.5,26893,0
+MNKD.US,D,20051206,000000,64.15,64.5,62.2,62.5,15143,0
+MNKD.US,D,20051207,000000,62.05,62.25,60.6,61.2,21530,0
+MNKD.US,D,20051208,000000,60.8,62.8,60.35,61.6,16649,0
+MNKD.US,D,20051209,000000,61.3,61.7,59.7,60.35,65450,0
+MNKD.US,D,20051212,000000,60.75,60.75,59.8,60.25,31055,0
+MNKD.US,D,20051213,000000,60.35,60.35,59.6,60.05,18087,0
+MNKD.US,D,20051214,000000,60.05,60.5,59.55,59.8,17517,0
+MNKD.US,D,20051215,000000,59,60.1,58.75,59.85,12918,0
+MNKD.US,D,20051216,000000,60.15,60.4,57.75,60,50536,0
+MNKD.US,D,20051219,000000,60.05,60.05,56.5,57.1,31321,0
+MNKD.US,D,20051220,000000,57.75,57.75,56.7,57.15,17881,0
+MNKD.US,D,20051221,000000,58.5,61.15,57,60.65,56334,0
+MNKD.US,D,20051222,000000,61.5,61.9,59.3,59.85,23465,0
+MNKD.US,D,20051223,000000,59.75,59.75,58.35,59.3,14267,0
+MNKD.US,D,20051227,000000,59.4,59.5,58.5,58.8,29764,0
+MNKD.US,D,20051228,000000,59.45,59.5,58.65,58.8,27753,0
+MNKD.US,D,20051229,000000,58.75,59.55,57.95,58.1,16404,0
+MNKD.US,D,20051230,000000,57.55,58.6,55.5,56.3,62739,0
+MNKD.US,D,20060103,000000,56.7,57.55,55.25,56.25,47008,0
+MNKD.US,D,20060104,000000,56.7,58.05,56,56.9,46787,0
+MNKD.US,D,20060105,000000,57.35,63.95,56.5,63.7,121184,0
+MNKD.US,D,20060106,000000,63,64,61.7,63.6,43432,0
+MNKD.US,D,20060109,000000,64,67.75,62.5,66.45,76352,0
+MNKD.US,D,20060110,000000,66.45,68.7,66,67.95,41073,0
+MNKD.US,D,20060111,000000,67.95,68.75,66.05,68.75,37204,0
+MNKD.US,D,20060112,000000,68.75,68.75,67.8,68.55,33673,0
+MNKD.US,D,20060113,000000,70.5,73.35,69.05,72.55,101203,0
+MNKD.US,D,20060117,000000,75,80,74.6,79.95,273355,0
+MNKD.US,D,20060118,000000,81,86.8,80.9,86.6,235089,0
+MNKD.US,D,20060119,000000,88.3,88.35,85.1,85.8,101662,0
+MNKD.US,D,20060120,000000,85.7,93.7,85.6,92.05,192877,0
+MNKD.US,D,20060123,000000,91.85,94.9,88,89,86185,0
+MNKD.US,D,20060124,000000,89.05,90.65,83.25,85.3,106856,0
+MNKD.US,D,20060125,000000,85.55,88,84.75,87.85,59770,0
+MNKD.US,D,20060126,000000,89.5,91.45,88.35,89.05,181152,0
+MNKD.US,D,20060127,000000,90.65,92.5,88.3,90,146153,0
+MNKD.US,D,20060130,000000,91.9,92.5,87,88,76863,0
+MNKD.US,D,20060131,000000,87.8,90.75,86.9,90.5,66623,0
+MNKD.US,D,20060201,000000,90,91,89.45,89.7,35588,0
+MNKD.US,D,20060202,000000,90.5,91.65,87.05,90,66617,0
+MNKD.US,D,20060203,000000,90,90,87.1,88.55,29792,0
+MNKD.US,D,20060206,000000,89.8,90,85,85.8,79954,0
+MNKD.US,D,20060207,000000,86.25,86.45,80,80.75,80163,0
+MNKD.US,D,20060208,000000,80,80.75,76.75,78.4,62735,0
+MNKD.US,D,20060209,000000,81,83.3,77.55,77.7,55357,0
+MNKD.US,D,20060210,000000,79.85,80,75.3,78.3,66672,0
+MNKD.US,D,20060213,000000,78,79.15,75.35,75.8,35924,0
+MNKD.US,D,20060214,000000,75.65,77.9,75.55,77.5,48629,0
+MNKD.US,D,20060215,000000,77.5,81.25,76.75,80.65,44706,0
+MNKD.US,D,20060216,000000,81,82.7,81,82.35,50382,0
+MNKD.US,D,20060217,000000,83,84.5,81.65,84.25,48120,0
+MNKD.US,D,20060221,000000,84.9,84.9,81.1,83.1,41336,0
+MNKD.US,D,20060222,000000,83.7,84.65,81.25,84.15,34267,0
+MNKD.US,D,20060223,000000,83.7,84.55,82.65,83.15,50720,0
+MNKD.US,D,20060224,000000,82.85,84.25,82,83.65,40766,0
+MNKD.US,D,20060227,000000,84.5,89.85,83.35,89.2,43968,0
+MNKD.US,D,20060228,000000,89.3,89.8,84.8,86.45,38743,0
+MNKD.US,D,20060301,000000,86.75,90.9,85.55,89.95,82978,0
+MNKD.US,D,20060302,000000,89.45,90.4,88.75,89.8,40175,0
+MNKD.US,D,20060303,000000,89,90.65,88.75,89.6,58216,0
+MNKD.US,D,20060306,000000,90.1,90.5,89,89.9,34596,0
+MNKD.US,D,20060307,000000,89.95,92.9,85.25,89.65,74370,0
+MNKD.US,D,20060308,000000,90,91.25,89.3,89.3,68060,0
+MNKD.US,D,20060309,000000,89.95,90.35,88.3,89.5,43132,0
+MNKD.US,D,20060310,000000,90.2,90.2,88.55,90,33701,0
+MNKD.US,D,20060313,000000,90.15,91.1,89.3,90.35,62548,0
+MNKD.US,D,20060314,000000,89.75,99.45,89.75,98.25,148053,0
+MNKD.US,D,20060315,000000,97.5,102.95,96.45,99.85,105249,0
+MNKD.US,D,20060316,000000,100.95,107,100.25,104.65,130037,0
+MNKD.US,D,20060317,000000,105.15,108.7,103.65,105.4,155154,0
+MNKD.US,D,20060320,000000,107,110,105.6,108.5,64753,0
+MNKD.US,D,20060321,000000,107.85,110,101.7,102.75,73680,0
+MNKD.US,D,20060322,000000,102.5,105.6,97.65,105.05,77166,0
+MNKD.US,D,20060323,000000,105.9,105.9,100.5,102.6,49488,0
+MNKD.US,D,20060324,000000,103.15,104.8,102.75,104.6,33202,0
+MNKD.US,D,20060327,000000,105,106.2,102.35,103.35,41990,0
+MNKD.US,D,20060328,000000,103.95,105,100.3,102.35,44951,0
+MNKD.US,D,20060329,000000,102.5,103.75,100.45,101.25,33372,0
+MNKD.US,D,20060330,000000,102.25,105.15,102,105,46512,0
+MNKD.US,D,20060331,000000,105,105,101.25,102.2,51463,0
+MNKD.US,D,20060403,000000,101.75,102,95.4,96.3,99428,0
+MNKD.US,D,20060404,000000,96.5,98.35,96,98.25,51292,0
+MNKD.US,D,20060405,000000,98.7,103.9,96.8,100.45,149772,0
+MNKD.US,D,20060406,000000,99.9,105,99.9,103.65,54853,0
+MNKD.US,D,20060407,000000,103.7,103.7,96.5,97.35,49059,0
+MNKD.US,D,20060410,000000,97.9,99.75,95.4,95.65,52307,0
+MNKD.US,D,20060411,000000,96.5,97,92.75,94,61582,0
+MNKD.US,D,20060412,000000,94.5,97.6,92.75,97.55,30000,0
+MNKD.US,D,20060413,000000,96.95,103.55,96.7,102.2,58739,0
+MNKD.US,D,20060417,000000,102.95,104.7,100.4,103.15,61625,0
+MNKD.US,D,20060418,000000,103.75,105.15,103,105,59303,0
+MNKD.US,D,20060419,000000,104,105.15,97.95,102.65,99511,0
+MNKD.US,D,20060420,000000,103,103.35,91.3,93.75,127803,0
+MNKD.US,D,20060421,000000,94.55,98.15,91.9,92.55,70838,0
+MNKD.US,D,20060424,000000,92.55,93.3,91.5,92.4,25434,0
+MNKD.US,D,20060425,000000,93.1,93.7,90.15,93.7,45423,0
+MNKD.US,D,20060426,000000,94.8,96,94,95.5,42446,0
+MNKD.US,D,20060427,000000,96.2,100.5,94.8,97.6,49704,0
+MNKD.US,D,20060428,000000,96.25,100.75,96.05,100,63380,0
+MNKD.US,D,20060501,000000,100.95,100.95,98.75,99.1,60063,0
+MNKD.US,D,20060502,000000,100,100,97.7,98.35,42633,0
+MNKD.US,D,20060503,000000,99.05,99.65,95.1,96.05,81977,0
+MNKD.US,D,20060504,000000,96.45,96.65,94.25,96.4,38131,0
+MNKD.US,D,20060505,000000,96.65,100.1,96.1,99.55,38839,0
+MNKD.US,D,20060508,000000,98.75,100.3,98.1,99.8,29606,0
+MNKD.US,D,20060509,000000,99.75,100.25,98.55,99.05,21453,0
+MNKD.US,D,20060510,000000,99.55,99.8,93.85,94.85,47387,0
+MNKD.US,D,20060511,000000,94.55,95.05,90.4,90.6,48173,0
+MNKD.US,D,20060512,000000,90.75,90.85,85.5,88.6,53879,0
+MNKD.US,D,20060515,000000,87.5,91,86.8,90.05,47283,0
+MNKD.US,D,20060516,000000,90.85,92.7,88.75,89.3,35106,0
+MNKD.US,D,20060517,000000,88.55,88.65,87,87.6,34577,0
+MNKD.US,D,20060518,000000,87.75,91.05,86.05,86.2,43029,0
+MNKD.US,D,20060519,000000,86.6,89,86,88.65,46197,0
+MNKD.US,D,20060522,000000,88.65,91.05,86.75,88.55,39389,0
+MNKD.US,D,20060523,000000,89.35,90.3,86.25,87.15,38620,0
+MNKD.US,D,20060524,000000,88.4,88.4,83.8,85,51642,0
+MNKD.US,D,20060525,000000,86,89.45,85.35,87.6,61300,0
+MNKD.US,D,20060526,000000,88.85,93.5,88.05,93.45,29774,0
+MNKD.US,D,20060530,000000,92.25,95,91.2,92.5,51575,0
+MNKD.US,D,20060531,000000,93.15,95.65,91.7,95.2,41210,0
+MNKD.US,D,20060601,000000,95.7,99.65,94.35,98.1,64799,0
+MNKD.US,D,20060602,000000,98.7,99.1,93.55,95.25,63182,0
+MNKD.US,D,20060605,000000,95.25,100,95,97,60485,0
+MNKD.US,D,20060606,000000,97.65,97.85,95.2,97.35,37538,0
+MNKD.US,D,20060607,000000,97.25,103.05,95.65,99.2,89272,0
+MNKD.US,D,20060608,000000,98.75,100.5,96.55,98.25,47090,0
+MNKD.US,D,20060609,000000,99.5,99.5,93.1,93.5,58451,0
+MNKD.US,D,20060612,000000,93.45,94.6,88.3,88.4,52520,0
+MNKD.US,D,20060613,000000,88.25,90.85,82.1,84.4,119837,0
+MNKD.US,D,20060614,000000,84.3,87.15,82.8,83.95,68486,0
+MNKD.US,D,20060615,000000,84.4,92.45,83.95,86.25,54751,0
+MNKD.US,D,20060616,000000,86.4,87.2,84.95,85.5,133965,0
+MNKD.US,D,20060619,000000,86.15,86.85,82.5,85.45,53028,0
+MNKD.US,D,20060620,000000,85.65,88.2,85.3,86.15,66496,0
+MNKD.US,D,20060621,000000,85.8,90.4,85.8,89.9,56026,0
+MNKD.US,D,20060622,000000,90,91.85,88.85,91.5,55575,0
+MNKD.US,D,20060623,000000,91.05,98.55,90.3,96.3,114836,0
+MNKD.US,D,20060626,000000,97.25,101.6,96.6,99.6,70841,0
+MNKD.US,D,20060627,000000,101,103.5,100.25,100.55,131838,0
+MNKD.US,D,20060628,000000,100.3,101.15,99.2,101.15,61024,0
+MNKD.US,D,20060629,000000,101.2,105,100,104.9,87009,0
+MNKD.US,D,20060630,000000,105,108.7,104.1,106.55,178643,0
+MNKD.US,D,20060703,000000,106.05,106.75,105.5,106.25,41139,0
+MNKD.US,D,20060705,000000,106.45,106.5,104.75,105.65,108121,0
+MNKD.US,D,20060706,000000,105.75,105.75,103.6,105.6,54004,0
+MNKD.US,D,20060707,000000,106,107.4,104.75,106.25,70174,0
+MNKD.US,D,20060710,000000,106.7,106.7,102.65,103.4,74811,0
+MNKD.US,D,20060711,000000,102.45,102.5,97.35,99.05,98353,0
+MNKD.US,D,20060712,000000,98.4,99.85,96.95,97.55,65111,0
+MNKD.US,D,20060713,000000,97.15,98.85,94.5,95.6,50891,0
+MNKD.US,D,20060714,000000,97.1,97.45,92.5,95.4,51164,0
+MNKD.US,D,20060717,000000,95.45,98.55,91.55,91.9,102489,0
+MNKD.US,D,20060718,000000,91.55,93.8,87.5,89.1,68309,0
+MNKD.US,D,20060719,000000,88.4,92.35,88.4,89.6,82972,0
+MNKD.US,D,20060720,000000,90.35,92.45,88.7,91.9,99558,0
+MNKD.US,D,20060721,000000,91.35,91.7,89.55,89.6,45739,0
+MNKD.US,D,20060724,000000,89.85,94.6,89.75,93.6,41817,0
+MNKD.US,D,20060725,000000,93.05,95.5,92.5,92.55,43853,0
+MNKD.US,D,20060726,000000,92.8,97.5,90,95.45,71914,0
+MNKD.US,D,20060727,000000,95.6,96.35,90,92.05,42966,0
+MNKD.US,D,20060728,000000,92.55,95,90.9,92.7,25340,0
+MNKD.US,D,20060731,000000,91.55,92.3,90.1,91.45,25864,0
+MNKD.US,D,20060801,000000,90.6,91.4,89.6,90.45,21688,0
+MNKD.US,D,20060802,000000,91.25,93.5,90.25,91.9,54029,0
+MNKD.US,D,20060803,000000,90.75,92.5,89.55,92.4,59131,0
+MNKD.US,D,20060804,000000,93.5,94.15,89.3,91.5,56833,0
+MNKD.US,D,20060807,000000,90.95,91,87.9,88.4,97647,0
+MNKD.US,D,20060808,000000,88.65,88.85,85.15,86,62617,0
+MNKD.US,D,20060809,000000,86.9,87.2,82.2,82.7,52555,0
+MNKD.US,D,20060810,000000,82.6,82.6,77.5,77.85,86228,0
+MNKD.US,D,20060811,000000,78.25,82.45,77.5,81.8,57191,0
+MNKD.US,D,20060814,000000,82.8,84.5,81.3,81.65,40095,0
+MNKD.US,D,20060815,000000,82.8,85.3,82,83.75,24705,0
+MNKD.US,D,20060816,000000,84.55,86.7,84.2,85.05,36283,0
+MNKD.US,D,20060817,000000,85.7,85.7,84.3,84.9,96432,0
+MNKD.US,D,20060818,000000,85.4,85.4,84.05,84.45,29491,0
+MNKD.US,D,20060821,000000,84,85.35,84,84.3,48481,0
+MNKD.US,D,20060822,000000,85,87.1,84.5,86.9,33186,0
+MNKD.US,D,20060823,000000,86.5,87.85,86.5,87.3,30149,0
+MNKD.US,D,20060824,000000,87.15,88.65,87.05,88,31552,0
+MNKD.US,D,20060825,000000,88,89.45,86.8,87.1,33853,0
+MNKD.US,D,20060828,000000,87.05,88.5,86.85,88,26310,0
+MNKD.US,D,20060829,000000,88.55,88.75,86.75,87.5,27331,0
+MNKD.US,D,20060830,000000,88.05,90,86.35,88.5,39169,0
+MNKD.US,D,20060831,000000,89.1,93.35,89.1,92.1,81048,0
+MNKD.US,D,20060901,000000,92.2,95.85,92.2,94.65,66479,0
+MNKD.US,D,20060905,000000,94.9,97.35,92.2,96.3,109282,0
+MNKD.US,D,20060906,000000,96.1,96.55,90.7,92.15,77900,0
+MNKD.US,D,20060907,000000,91.55,95,89.6,93.8,84792,0
+MNKD.US,D,20060908,000000,95,95,90.9,91.25,25991,0
+MNKD.US,D,20060911,000000,90.4,91.75,89.5,90.2,23642,0
+MNKD.US,D,20060912,000000,90,91.7,89.3,90.9,55938,0
+MNKD.US,D,20060913,000000,90.65,90.65,89.65,90.1,53292,0
+MNKD.US,D,20060914,000000,90.05,91.3,89.7,91.05,90740,0
+MNKD.US,D,20060915,000000,91.95,97.5,91.5,96.4,140169,0
+MNKD.US,D,20060918,000000,97.1,98.75,95.4,96.95,106288,0
+MNKD.US,D,20060919,000000,98,98,93,95.4,64773,0
+MNKD.US,D,20060920,000000,96.4,98.75,96.25,97.75,59146,0
+MNKD.US,D,20060921,000000,97.7,98,95.05,95.85,45578,0
+MNKD.US,D,20060922,000000,95.3,97.3,93.25,93.45,60990,0
+MNKD.US,D,20060925,000000,94.05,94.05,90.2,91.65,44323,0
+MNKD.US,D,20060926,000000,91.95,93.75,91.55,92.75,19511,0
+MNKD.US,D,20060927,000000,92.4,92.9,91.25,92.5,39347,0
+MNKD.US,D,20060928,000000,93,94.05,91.25,91.5,46444,0
+MNKD.US,D,20060929,000000,91.85,96.95,91.85,95,62713,0
+MNKD.US,D,20061002,000000,94.4,96.5,92.5,92.7,48209,0
+MNKD.US,D,20061003,000000,92.75,95.4,92.5,95.2,64101,0
+MNKD.US,D,20061004,000000,94.7,101.25,94.7,100.35,156355,0
+MNKD.US,D,20061005,000000,100.25,101.05,98.25,100.9,59197,0
+MNKD.US,D,20061006,000000,100.35,103.8,99.9,103.25,70031,0
+MNKD.US,D,20061009,000000,103,104.35,102.5,104.2,27463,0
+MNKD.US,D,20061010,000000,104,104.1,102.25,102.4,25002,0
+MNKD.US,D,20061011,000000,102,103.35,100.75,103.2,32653,0
+MNKD.US,D,20061012,000000,103.75,104,101.45,103.7,31231,0
+MNKD.US,D,20061013,000000,104.1,104.75,101.8,104.4,33862,0
+MNKD.US,D,20061016,000000,104.65,107.35,103.9,105.35,66365,0
+MNKD.US,D,20061017,000000,104.6,107.5,103.85,106,44455,0
+MNKD.US,D,20061018,000000,106.3,107.5,104.35,106.35,33136,0
+MNKD.US,D,20061019,000000,106.75,108.4,105.75,105.95,100383,0
+MNKD.US,D,20061020,000000,106.65,107.3,101.15,101.5,73094,0
+MNKD.US,D,20061023,000000,101.45,102.95,100,100.75,37709,0
+MNKD.US,D,20061024,000000,101.25,101.25,97.5,98.5,29447,0
+MNKD.US,D,20061025,000000,98.75,100.35,97.7,97.95,22117,0
+MNKD.US,D,20061026,000000,98.85,99.8,96.6,98.35,39121,0
+MNKD.US,D,20061027,000000,98.45,101.1,96.75,98.85,23821,0
+MNKD.US,D,20061030,000000,98.35,101.15,97.65,100.8,34109,0
+MNKD.US,D,20061031,000000,100.55,102.8,100.5,101.25,75479,0
+MNKD.US,D,20061101,000000,102.2,102.65,94.25,96.75,66813,0
+MNKD.US,D,20061102,000000,94.6,94.6,82.15,85.9,275305,0
+MNKD.US,D,20061103,000000,89.35,89.35,84.2,85.55,112572,0
+MNKD.US,D,20061106,000000,85.7,89.45,85.7,88.75,68371,0
+MNKD.US,D,20061107,000000,88.45,88.95,86.55,87.6,80260,0
+MNKD.US,D,20061108,000000,86.95,90.15,86.05,88.1,58789,0
+MNKD.US,D,20061109,000000,88.45,88.6,86.25,87.2,62513,0
+MNKD.US,D,20061110,000000,86.8,87.1,85.65,87,59261,0
+MNKD.US,D,20061113,000000,87.1,88.9,86.15,87.4,36417,0
+MNKD.US,D,20061114,000000,87.4,88,86.25,87.5,58805,0
+MNKD.US,D,20061115,000000,87.35,90,87.15,89.5,56815,0
+MNKD.US,D,20061116,000000,89.8,90,88.8,89.5,37845,0
+MNKD.US,D,20061117,000000,89.05,89.45,88.3,89,31335,0
+MNKD.US,D,20061120,000000,88.75,89.9,87.8,88.9,26189,0
+MNKD.US,D,20061121,000000,89.1,89.35,87.25,87.35,29313,0
+MNKD.US,D,20061122,000000,87.6,88.4,86.55,86.9,27844,0
+MNKD.US,D,20061124,000000,86.25,87.55,86,87.2,5452,0
+MNKD.US,D,20061127,000000,87.05,87.4,85.9,86,46184,0
+MNKD.US,D,20061128,000000,82.5,82.55,78.65,79.65,258069,0
+MNKD.US,D,20061129,000000,79.65,84,79.65,82.85,147092,0
+MNKD.US,D,20061130,000000,82.65,82.95,81.05,82,58622,0
+MNKD.US,D,20061201,000000,82.5,82.75,80.15,80.5,66177,0
+MNKD.US,D,20061204,000000,80.45,82,80.15,80.95,127254,0
+MNKD.US,D,20061205,000000,81.55,83.5,80.8,83.2,124279,0
+MNKD.US,D,20061206,000000,83.35,89.25,83.35,87.1,192551,0
+MNKD.US,D,20061207,000000,88.35,89.55,87.1,87.25,968315,0
+MNKD.US,D,20061208,000000,87.55,87.7,84.85,87.05,287410,0
+MNKD.US,D,20061211,000000,86.7,87.75,86.35,86.95,69650,0
+MNKD.US,D,20061212,000000,86.65,87.55,85.95,86.05,124527,0
+MNKD.US,D,20061213,000000,87.2,87.25,85.7,85.8,79311,0
+MNKD.US,D,20061214,000000,85.7,86.25,83.15,85.05,233523,0
+MNKD.US,D,20061215,000000,87.05,89.5,87,88.5,387757,0
+MNKD.US,D,20061218,000000,88.5,89.75,88.4,88.6,149180,0
+MNKD.US,D,20061219,000000,88.95,89,86.3,86.95,128147,0
+MNKD.US,D,20061220,000000,87.05,87.35,85.6,85.75,64240,0
+MNKD.US,D,20061221,000000,85.5,86.3,83.4,83.6,57536,0
+MNKD.US,D,20061222,000000,83.75,84.1,83,83.7,69575,0
+MNKD.US,D,20061226,000000,83.7,84.5,83.05,83.5,39888,0
+MNKD.US,D,20061227,000000,84,85.15,82.5,84.95,60591,0
+MNKD.US,D,20061228,000000,84.5,85.55,82.2,82.45,54886,0
+MNKD.US,D,20061229,000000,82.95,83.8,81,82.45,182837,0
+MNKD.US,D,20070103,000000,83.2,84.05,80.1,80.8,117212,0
+MNKD.US,D,20070104,000000,82,83.5,80.3,80.7,145236,0
+MNKD.US,D,20070105,000000,80.2,81.35,79.9,80.6,97603,0
+MNKD.US,D,20070108,000000,80.4,80.4,79.5,79.95,51878,0
+MNKD.US,D,20070109,000000,80.2,81,79.5,80.55,82607,0
+MNKD.US,D,20070110,000000,80.25,81.4,78.05,81.3,98839,0
+MNKD.US,D,20070111,000000,81.45,84.1,79.65,80.7,173233,0
+MNKD.US,D,20070112,000000,80.5,82.65,80.35,81.85,85917,0
+MNKD.US,D,20070116,000000,82.2,84.9,81.85,83.8,155083,0
+MNKD.US,D,20070117,000000,83.9,85.1,83.8,84.45,103266,0
+MNKD.US,D,20070118,000000,85.2,86.4,81.65,82.3,134021,0
+MNKD.US,D,20070119,000000,82.05,84.95,81.6,82.35,78506,0
+MNKD.US,D,20070122,000000,82.45,82.45,80.25,80.75,93432,0
+MNKD.US,D,20070123,000000,80.65,81.8,80.25,80.45,69875,0
+MNKD.US,D,20070124,000000,80.4,81.45,80.05,81.4,52419,0
+MNKD.US,D,20070125,000000,81.3,81.85,80.2,81.3,65426,0
+MNKD.US,D,20070126,000000,81.25,82.25,80.7,81.95,48766,0
+MNKD.US,D,20070129,000000,82.4,83.75,81.35,83.35,64459,0
+MNKD.US,D,20070130,000000,83.7,84.7,83.3,84,81390,0
+MNKD.US,D,20070131,000000,83.7,83.75,82.35,82.8,45922,0
+MNKD.US,D,20070201,000000,82.75,84.65,82.5,84.35,63329,0
+MNKD.US,D,20070202,000000,82.85,84.8,80.6,80.65,86096,0
+MNKD.US,D,20070205,000000,80.65,81.15,76.7,79.5,185020,0
+MNKD.US,D,20070206,000000,79.35,79.55,78.25,79.25,130368,0
+MNKD.US,D,20070207,000000,79.25,83.9,79.25,83.25,165777,0
+MNKD.US,D,20070208,000000,82.9,84.3,82.2,83.75,147859,0
+MNKD.US,D,20070209,000000,83.7,84.05,82.3,82.95,163189,0
+MNKD.US,D,20070212,000000,82.75,83.2,81,82.3,106255,0
+MNKD.US,D,20070213,000000,82.1,83.8,82.1,83.6,108835,0
+MNKD.US,D,20070214,000000,83.5,85.3,83.25,83.4,113996,0
+MNKD.US,D,20070215,000000,83.35,83.75,81.7,82.2,88199,0
+MNKD.US,D,20070216,000000,82.2,83.35,81.6,83.25,65081,0
+MNKD.US,D,20070220,000000,82.85,84.5,81.5,84.45,68799,0
+MNKD.US,D,20070221,000000,84.25,86.45,84,86.2,90872,0
+MNKD.US,D,20070222,000000,86.25,87.6,83.6,85.95,74373,0
+MNKD.US,D,20070223,000000,85.55,85.55,82.85,83.65,52590,0
+MNKD.US,D,20070226,000000,83.6,83.8,82.45,82.45,43110,0
+MNKD.US,D,20070227,000000,82.55,82.55,80.05,80.45,186644,0
+MNKD.US,D,20070228,000000,80.5,81.3,79.3,79.55,58019,0
+MNKD.US,D,20070301,000000,79.25,80.85,77.35,79.05,98739,0
+MNKD.US,D,20070302,000000,77.85,79.6,77.8,79.4,74895,0
+MNKD.US,D,20070305,000000,77.3,79.05,75.65,75.8,69329,0
+MNKD.US,D,20070306,000000,76.35,77.75,75.3,76.2,61032,0
+MNKD.US,D,20070307,000000,75.8,76.2,73.75,74.65,72397,0
+MNKD.US,D,20070308,000000,77.65,79.85,77.45,77.9,92887,0
+MNKD.US,D,20070309,000000,79.25,79.95,77.75,77.85,68464,0
+MNKD.US,D,20070312,000000,78.55,79.35,78.05,79.1,39995,0
+MNKD.US,D,20070313,000000,78.5,79.85,76.3,76.6,57558,0
+MNKD.US,D,20070314,000000,76.4,77.55,73.2,73.95,86361,0
+MNKD.US,D,20070315,000000,74.05,76.3,74.05,76.2,47450,0
+MNKD.US,D,20070316,000000,76.15,76.4,73.05,73.35,86021,0
+MNKD.US,D,20070319,000000,73.95,75.9,73.75,74.6,40586,0
+MNKD.US,D,20070320,000000,74.6,76.6,74.6,76.25,76737,0
+MNKD.US,D,20070321,000000,76.5,76.5,74.6,75.5,42196,0
+MNKD.US,D,20070322,000000,76.05,76.25,74.65,75.1,35498,0
+MNKD.US,D,20070323,000000,75,75.8,74.75,74.8,27814,0
+MNKD.US,D,20070326,000000,74.65,75.15,73.25,73.5,29209,0
+MNKD.US,D,20070327,000000,73.3,77.5,73.1,74.3,51499,0
+MNKD.US,D,20070328,000000,74.05,74.75,72.55,72.75,59536,0
+MNKD.US,D,20070329,000000,73.5,73.75,71.85,73.5,42721,0
+MNKD.US,D,20070330,000000,73.9,73.9,71.1,71.5,68825,0
+MNKD.US,D,20070402,000000,71.4,71.8,67.1,70.4,145505,0
+MNKD.US,D,20070403,000000,70.45,71.5,70.1,70.8,90578,0
+MNKD.US,D,20070404,000000,70.35,71.85,70,71.35,257784,0
+MNKD.US,D,20070405,000000,71.45,71.45,70.4,70.55,54122,0
+MNKD.US,D,20070409,000000,70.4,72.5,70.35,72.4,55912,0
+MNKD.US,D,20070410,000000,72.15,74.6,72,73.55,67285,0
+MNKD.US,D,20070411,000000,73.4,74.1,71.95,73.7,73625,0
+MNKD.US,D,20070412,000000,73.35,75.35,72.7,75.05,70722,0
+MNKD.US,D,20070413,000000,74.85,75.15,73.75,74.5,35710,0
+MNKD.US,D,20070416,000000,74.65,74.75,73.75,74.45,27859,0
+MNKD.US,D,20070417,000000,74.25,74.3,72.35,72.7,52585,0
+MNKD.US,D,20070418,000000,72.1,73,71.4,71.5,48617,0
+MNKD.US,D,20070419,000000,70.85,71.05,69.25,70.8,155106,0
+MNKD.US,D,20070420,000000,71.9,72.6,70.7,71.55,55543,0
+MNKD.US,D,20070423,000000,71.3,75.75,71.1,74.7,77641,0
+MNKD.US,D,20070424,000000,75,76.3,72.5,76.25,55687,0
+MNKD.US,D,20070425,000000,76.35,78.25,76.35,77.35,130484,0
+MNKD.US,D,20070426,000000,77.25,77.7,76.55,76.9,47372,0
+MNKD.US,D,20070427,000000,76.75,76.75,73.45,74.75,77084,0
+MNKD.US,D,20070430,000000,74.7,75.25,72.25,72.7,55936,0
+MNKD.US,D,20070501,000000,72.65,72.95,70.85,71.4,117385,0
+MNKD.US,D,20070502,000000,71.3,73.55,71.3,73.2,70975,0
+MNKD.US,D,20070503,000000,72.65,72.9,71.5,71.75,64467,0
+MNKD.US,D,20070504,000000,71.75,73.1,70.75,71.35,44326,0
+MNKD.US,D,20070507,000000,71.7,71.95,70.15,70.5,43288,0
+MNKD.US,D,20070508,000000,70.3,70.35,69.15,69.5,89384,0
+MNKD.US,D,20070509,000000,69,69.8,68.4,69.1,42178,0
+MNKD.US,D,20070510,000000,69.55,69.8,66.05,67.05,78356,0
+MNKD.US,D,20070511,000000,67.55,69.65,66.3,66.6,92049,0
+MNKD.US,D,20070514,000000,66.35,68.6,64.15,64.55,83234,0
+MNKD.US,D,20070515,000000,64.35,64.85,62,62.1,72357,0
+MNKD.US,D,20070516,000000,62.15,63.6,60.05,60.9,164346,0
+MNKD.US,D,20070517,000000,60.6,61.65,60.55,61.35,61419,0
+MNKD.US,D,20070518,000000,61.5,62.2,60.75,61.3,75573,0
+MNKD.US,D,20070521,000000,61.45,63.3,60.85,63.1,81568,0
+MNKD.US,D,20070522,000000,63.15,63.3,61.5,61.55,50579,0
+MNKD.US,D,20070523,000000,61.9,64.15,61.3,61.6,50346,0
+MNKD.US,D,20070524,000000,61.55,62.45,60.8,61.55,71739,0
+MNKD.US,D,20070525,000000,61.95,62.35,60.5,61.1,38558,0
+MNKD.US,D,20070529,000000,61.75,61.75,60.1,60.95,48029,0
+MNKD.US,D,20070530,000000,60.8,60.95,58.5,59.6,80841,0
+MNKD.US,D,20070531,000000,59.45,59.95,56.3,56.9,121589,0
+MNKD.US,D,20070601,000000,57.3,58,56.7,57.3,117214,0
+MNKD.US,D,20070604,000000,56.95,56.95,53.4,55.95,223331,0
+MNKD.US,D,20070605,000000,55.8,56.05,52.8,54.3,270568,0
+MNKD.US,D,20070606,000000,54.25,54.25,50.9,52.35,251579,0
+MNKD.US,D,20070607,000000,52.35,56.1,51.5,55.65,285444,0
+MNKD.US,D,20070608,000000,56.3,59.95,55.8,58.85,332111,0
+MNKD.US,D,20070611,000000,60.55,69.05,59.75,68,566524,0
+MNKD.US,D,20070612,000000,68.85,71.25,65.55,67.2,551364,0
+MNKD.US,D,20070613,000000,67.8,67.85,64.25,66.05,268824,0
+MNKD.US,D,20070614,000000,68,69.65,67.25,69.05,284428,0
+MNKD.US,D,20070615,000000,70,72.45,69.55,71.25,299016,0
+MNKD.US,D,20070618,000000,71.85,72.2,68.5,69.3,178943,0
+MNKD.US,D,20070619,000000,69.15,69.6,68.15,68.45,163258,0
+MNKD.US,D,20070620,000000,68.65,69.15,64.4,65.1,204339,0
+MNKD.US,D,20070621,000000,65,65.4,64.1,64.35,99976,0
+MNKD.US,D,20070622,000000,64.35,64.7,61.9,63,460233,0
+MNKD.US,D,20070625,000000,64.6,66.85,62.25,62.55,206590,0
+MNKD.US,D,20070626,000000,63.4,64.55,60.25,60.9,131465,0
+MNKD.US,D,20070627,000000,60.65,64.65,60.55,64.65,86582,0
+MNKD.US,D,20070628,000000,64.9,65.5,62.75,62.8,63078,0
+MNKD.US,D,20070629,000000,64,64,61.5,61.65,76426,0
+MNKD.US,D,20070702,000000,61.65,64.75,60.65,64.4,149197,0
+MNKD.US,D,20070703,000000,65,65.4,63.75,64.35,48905,0
+MNKD.US,D,20070705,000000,65.2,66.05,63.75,64.25,59193,0
+MNKD.US,D,20070706,000000,64.95,65.5,64.45,65.45,70018,0
+MNKD.US,D,20070709,000000,66.1,68.45,66.05,67.85,168450,0
+MNKD.US,D,20070710,000000,67.9,69.35,65.8,66.45,144552,0
+MNKD.US,D,20070711,000000,66.85,66.85,64.15,64.75,91729,0
+MNKD.US,D,20070712,000000,65.15,65.75,64.05,64.55,82340,0
+MNKD.US,D,20070713,000000,64.25,64.85,63.4,63.9,55839,0
+MNKD.US,D,20070716,000000,64.25,65.7,63.25,63.4,74764,0
+MNKD.US,D,20070717,000000,63.4,65.15,63,63.75,109683,0
+MNKD.US,D,20070718,000000,63.25,63.85,61,61.95,127414,0
+MNKD.US,D,20070719,000000,61.95,63.45,60.3,60.5,78648,0
+MNKD.US,D,20070720,000000,60.45,61.15,59,59.35,112621,0
+MNKD.US,D,20070723,000000,60.4,60.85,58.45,59.9,65906,0
+MNKD.US,D,20070724,000000,60,61.3,59.45,59.9,82135,0
+MNKD.US,D,20070725,000000,60.6,60.95,59.4,60.4,70682,0
+MNKD.US,D,20070726,000000,60.3,61.6,58.6,59.55,81280,0
+MNKD.US,D,20070727,000000,59.25,60.3,55.6,56.05,96736,0
+MNKD.US,D,20070730,000000,57.5,58.5,53.4,54,171902,0
+MNKD.US,D,20070731,000000,54.85,55.8,52.5,52.8,112495,0
+MNKD.US,D,20070801,000000,52.55,54.35,51.95,54,95760,0
+MNKD.US,D,20070802,000000,54.45,54.5,52.25,53,175982,0
+MNKD.US,D,20070803,000000,46.2,47.6,42.8,44.35,619805,0
+MNKD.US,D,20070806,000000,42.85,43.75,39.25,41.05,276461,0
+MNKD.US,D,20070807,000000,41.25,43.65,40.2,43.1,179205,0
+MNKD.US,D,20070808,000000,44.1,49.7,44.1,48.4,465493,0
+MNKD.US,D,20070809,000000,48.75,61.2,47,50.4,672032,0
+MNKD.US,D,20070810,000000,50,50.8,45.25,47.1,239897,0
+MNKD.US,D,20070813,000000,48.45,48.9,44.6,46.25,125322,0
+MNKD.US,D,20070814,000000,46,47,43.65,44,121302,0
+MNKD.US,D,20070815,000000,43.25,46.2,40.85,46.1,125008,0
+MNKD.US,D,20070816,000000,45.1,46.95,43.65,45.85,112071,0
+MNKD.US,D,20070817,000000,47.45,48.65,45.4,47,88805,0
+MNKD.US,D,20070820,000000,48.95,48.95,45,46,51090,0
+MNKD.US,D,20070821,000000,46,47.3,45.5,45.5,91591,0
+MNKD.US,D,20070822,000000,46,47.1,43.6,45.05,100802,0
+MNKD.US,D,20070823,000000,45.35,46.1,43.75,44.35,65175,0
+MNKD.US,D,20070824,000000,44.3,46.45,44.3,46.1,53844,0
+MNKD.US,D,20070827,000000,45.85,45.85,43.75,43.8,56078,0
+MNKD.US,D,20070828,000000,43.8,44.45,43,43.4,66729,0
+MNKD.US,D,20070829,000000,43.75,43.85,43.1,43.55,50744,0
+MNKD.US,D,20070830,000000,43.15,45,43.15,44.9,61968,0
+MNKD.US,D,20070831,000000,45.05,45.3,43,44.35,51838,0
+MNKD.US,D,20070904,000000,44.35,46.25,44.35,45.45,107706,0
+MNKD.US,D,20070905,000000,45.35,49.2,45.1,48.5,83554,0
+MNKD.US,D,20070906,000000,48.55,50.25,47.3,47.35,64145,0
+MNKD.US,D,20070907,000000,46.7,48.05,45.85,46.65,37597,0
+MNKD.US,D,20070910,000000,46.85,49.2,46.05,47.15,62371,0
+MNKD.US,D,20070911,000000,47.3,48.7,47.3,48.45,38690,0
+MNKD.US,D,20070912,000000,48.35,48.4,47,47.75,64454,0
+MNKD.US,D,20070913,000000,47.8,47.8,45.75,45.9,39050,0
+MNKD.US,D,20070914,000000,45.5,46.9,45.1,46.75,29222,0
+MNKD.US,D,20070917,000000,46.6,47,44.85,45.45,24680,0
+MNKD.US,D,20070918,000000,45.5,48.65,44.5,48.5,53858,0
+MNKD.US,D,20070919,000000,48.7,49.15,47.25,47.7,33112,0
+MNKD.US,D,20070920,000000,47.35,49.2,46.75,46.85,31808,0
+MNKD.US,D,20070921,000000,47.3,48.05,46.25,46.75,57530,0
+MNKD.US,D,20070924,000000,46.55,47.45,46.25,46.85,18513,0
+MNKD.US,D,20070925,000000,46.55,46.95,44.95,46.75,74210,0
+MNKD.US,D,20070926,000000,46.95,47.9,46.65,47.1,36803,0
+MNKD.US,D,20070927,000000,47.4,48.8,46.8,48.3,52668,0
+MNKD.US,D,20070928,000000,48.1,48.65,46.3,48.4,40901,0
+MNKD.US,D,20071001,000000,48.15,48.3,45.75,47.05,78716,0
+MNKD.US,D,20071002,000000,47,55,46.35,50.5,225213,0
+MNKD.US,D,20071003,000000,50.8,57,48.75,54.25,200925,0
+MNKD.US,D,20071004,000000,55.1,56.25,53.7,54.85,101337,0
+MNKD.US,D,20071005,000000,55.7,56.9,55.1,55.95,142174,0
+MNKD.US,D,20071008,000000,55.7,60.7,54.8,59.45,121839,0
+MNKD.US,D,20071009,000000,59,60.3,57.85,59.6,69855,0
+MNKD.US,D,20071010,000000,59.6,59.65,55.6,59.65,79861,0
+MNKD.US,D,20071011,000000,59.85,59.95,55.7,57.15,98988,0
+MNKD.US,D,20071012,000000,57.15,57.15,53.65,54.55,110425,0
+MNKD.US,D,20071015,000000,54.85,55,53.1,53.7,84608,0
+MNKD.US,D,20071016,000000,53.05,54.55,52.15,52.8,56847,0
+MNKD.US,D,20071017,000000,53.35,54.15,51.5,54,58588,0
+MNKD.US,D,20071018,000000,52.45,53.65,49.6,50,172196,0
+MNKD.US,D,20071019,000000,48.5,50.45,47.85,48.5,128005,0
+MNKD.US,D,20071022,000000,48.25,49.8,46.75,49.25,83585,0
+MNKD.US,D,20071023,000000,49.45,50.6,48.5,50.25,142423,0
+MNKD.US,D,20071024,000000,49.75,50.25,48.35,49.4,87540,0
+MNKD.US,D,20071025,000000,49.4,49.8,47.25,48.1,129049,0
+MNKD.US,D,20071026,000000,48.7,49,45.8,47.5,77407,0
+MNKD.US,D,20071029,000000,46,47.6,45.05,45.15,86742,0
+MNKD.US,D,20071030,000000,45,45.7,44.5,45.25,71510,0
+MNKD.US,D,20071031,000000,45,46.05,44.75,45.65,68519,0
+MNKD.US,D,20071101,000000,44.9,45.25,44.25,44.9,114298,0
+MNKD.US,D,20071102,000000,45.3,45.75,44.5,44.8,76989,0
+MNKD.US,D,20071105,000000,44.85,45.8,44.25,45.1,97795,0
+MNKD.US,D,20071106,000000,45.95,46.65,44.35,46.05,138549,0
+MNKD.US,D,20071107,000000,45.15,46.5,43,44.6,111785,0
+MNKD.US,D,20071108,000000,45,48.2,43.65,45.05,69793,0
+MNKD.US,D,20071109,000000,43.25,44.4,42.85,43.75,89983,0
+MNKD.US,D,20071112,000000,43.55,45.1,43.45,44.7,59628,0
+MNKD.US,D,20071113,000000,45.45,46.85,44.75,46.7,68001,0
+MNKD.US,D,20071114,000000,47,47.45,45,46.1,51041,0
+MNKD.US,D,20071115,000000,45.75,45.75,43,43.3,65874,0
+MNKD.US,D,20071116,000000,43.4,44,42.4,42.6,91201,0
+MNKD.US,D,20071119,000000,42.5,42.7,39.75,41,82224,0
+MNKD.US,D,20071120,000000,41.85,42.45,39.4,39.75,89468,0
+MNKD.US,D,20071121,000000,39.25,39.8,37.5,37.9,64740,0
+MNKD.US,D,20071123,000000,37.9,41.55,37.9,41.45,42595,0
+MNKD.US,D,20071126,000000,41.6,41.75,39,39.25,56695,0
+MNKD.US,D,20071127,000000,39.4,42.05,39.3,41.9,77025,0
+MNKD.US,D,20071128,000000,42.2,46.95,42.2,45.9,105093,0
+MNKD.US,D,20071129,000000,47.2,48.35,45.35,47.25,82831,0
+MNKD.US,D,20071130,000000,48.05,49.1,46.65,47,262672,0
+MNKD.US,D,20071203,000000,47.25,47.9,45.5,47,119124,0
+MNKD.US,D,20071204,000000,46.4,46.4,44.45,44.85,87064,0
+MNKD.US,D,20071205,000000,45.85,46,44.25,45,81948,0
+MNKD.US,D,20071206,000000,45,49.2,44.8,49.2,76007,0
+MNKD.US,D,20071207,000000,49.45,49.45,48,48.95,43467,0
+MNKD.US,D,20071210,000000,48.95,51.1,46.85,47.7,111989,0
+MNKD.US,D,20071211,000000,48.05,49,45.55,45.8,68399,0
+MNKD.US,D,20071212,000000,47.1,47.15,44.2,44.55,67351,0
+MNKD.US,D,20071213,000000,44.25,46.4,44.1,46.1,62237,0
+MNKD.US,D,20071214,000000,45.15,46.05,41,41.8,103029,0
+MNKD.US,D,20071217,000000,41.6,42.2,38.9,38.9,73108,0
+MNKD.US,D,20071218,000000,39.45,43.1,39.25,43,98715,0
+MNKD.US,D,20071219,000000,43,43.3,41.2,42.65,48587,0
+MNKD.US,D,20071220,000000,43,43,40.6,40.9,87204,0
+MNKD.US,D,20071221,000000,41.55,42.5,41.35,42.3,130794,0
+MNKD.US,D,20071224,000000,42.5,43,41.05,42.95,23199,0
+MNKD.US,D,20071226,000000,42.4,42.95,41,41.75,66555,0
+MNKD.US,D,20071227,000000,41.8,42.2,39.2,39.3,67688,0
+MNKD.US,D,20071228,000000,39.3,40.45,39.3,40.05,93447,0
+MNKD.US,D,20071231,000000,39.75,40.3,38.95,39.8,121971,0
+MNKD.US,D,20080102,000000,39.5,40.7,38.95,39.3,99547,0
+MNKD.US,D,20080103,000000,40,40.25,38.05,38.15,96542,0
+MNKD.US,D,20080104,000000,38.05,38.25,36.3,36.4,61283,0
+MNKD.US,D,20080107,000000,37.2,43.1,37,40.45,261585,0
+MNKD.US,D,20080108,000000,40.45,41.5,40,40.15,90105,0
+MNKD.US,D,20080109,000000,40,40.55,37.75,38.45,92359,0
+MNKD.US,D,20080110,000000,38.1,40.95,38,39.65,90537,0
+MNKD.US,D,20080111,000000,39.25,40.45,38,38.15,61533,0
+MNKD.US,D,20080114,000000,38.65,40.1,38.15,39.75,51755,0
+MNKD.US,D,20080115,000000,38.45,39.5,37.6,38.55,95609,0
+MNKD.US,D,20080116,000000,38.35,40.85,38.35,39.8,87063,0
+MNKD.US,D,20080117,000000,40,41.5,37.2,37.4,151895,0
+MNKD.US,D,20080118,000000,37.1,37.45,35,36.5,119508,0
+MNKD.US,D,20080122,000000,35,37.4,33.5,36.1,85441,0
+MNKD.US,D,20080123,000000,35.3,36.55,31.4,36.55,133446,0
+MNKD.US,D,20080124,000000,36.85,37.5,35.1,36,72670,0
+MNKD.US,D,20080125,000000,36.9,37.15,36,36.35,56470,0
+MNKD.US,D,20080128,000000,36.25,37.5,36.2,36.8,69869,0
+MNKD.US,D,20080129,000000,36.95,39,36.25,37.7,55194,0
+MNKD.US,D,20080130,000000,37.25,38.85,37.05,38.2,74460,0
+MNKD.US,D,20080131,000000,37.5,39.5,36.5,39.5,156777,0
+MNKD.US,D,20080201,000000,40,40,37.05,39.55,73405,0
+MNKD.US,D,20080204,000000,39.35,39.95,37.45,39.55,122374,0
+MNKD.US,D,20080205,000000,38.65,39.8,36.85,37.35,89529,0
+MNKD.US,D,20080206,000000,38,38.4,36.65,37.2,73881,0
+MNKD.US,D,20080207,000000,37.55,38.5,36.5,37.2,84816,0
+MNKD.US,D,20080208,000000,37.05,37.65,36.45,37.25,64408,0
+MNKD.US,D,20080211,000000,37.35,38.35,36.4,36.7,60481,0
+MNKD.US,D,20080212,000000,36.75,37.7,36.4,36.5,67205,0
+MNKD.US,D,20080213,000000,36.9,37.7,36.45,37.65,52458,0
+MNKD.US,D,20080214,000000,37.8,39.6,36.8,38.95,86612,0
+MNKD.US,D,20080215,000000,38.75,38.8,36.25,36.25,59358,0
+MNKD.US,D,20080219,000000,37.05,37.5,36,36,43608,0
+MNKD.US,D,20080220,000000,36.1,37.15,34.75,36,67251,0
+MNKD.US,D,20080221,000000,35.9,36.5,34,35.25,77242,0
+MNKD.US,D,20080222,000000,35.35,35.6,32.95,33.6,93802,0
+MNKD.US,D,20080225,000000,33.7,35.65,33.45,35.05,80305,0
+MNKD.US,D,20080226,000000,35.5,36.5,34.2,35.5,98821,0
+MNKD.US,D,20080227,000000,34.85,35.1,34,34.55,55137,0
+MNKD.US,D,20080228,000000,34.3,35.65,34.05,35.45,96112,0
+MNKD.US,D,20080229,000000,34.7,35.55,34.4,35.35,122229,0
+MNKD.US,D,20080303,000000,35.65,35.65,32.7,32.85,80445,0
+MNKD.US,D,20080304,000000,33.8,36,32.5,34.85,180568,0
+MNKD.US,D,20080305,000000,35.1,35.5,31.65,32.75,111516,0
+MNKD.US,D,20080306,000000,32.5,32.5,27.25,28.95,287827,0
+MNKD.US,D,20080307,000000,28.6,29.75,26.25,27.6,363180,0
+MNKD.US,D,20080310,000000,25.2,25.95,21.25,24.95,335336,0
+MNKD.US,D,20080311,000000,25.65,26.75,24.35,25.75,175376,0
+MNKD.US,D,20080312,000000,25.9,27.35,25.1,25.15,126939,0
+MNKD.US,D,20080313,000000,25.25,26,24.15,25.25,82706,0
+MNKD.US,D,20080314,000000,26.5,26.5,23.55,25.35,116576,0
+MNKD.US,D,20080317,000000,24.65,25.65,23.05,23.95,88781,0
+MNKD.US,D,20080318,000000,24.75,25.1,23.25,25,95033,0
+MNKD.US,D,20080319,000000,25.3,26.5,24.7,24.7,136078,0
+MNKD.US,D,20080320,000000,30.75,30.75,25,25.7,204858,0
+MNKD.US,D,20080324,000000,25,30.4,25,30.4,147920,0
+MNKD.US,D,20080325,000000,30.2,30.85,29.45,29.8,64569,0
+MNKD.US,D,20080326,000000,29.6,30.7,28.3,30.1,65138,0
+MNKD.US,D,20080327,000000,30.6,31.75,29.25,31.3,89112,0
+MNKD.US,D,20080328,000000,31.3,32.45,28.15,28.3,80300,0
+MNKD.US,D,20080331,000000,29.05,30.6,28.15,29.85,33069,0
+MNKD.US,D,20080401,000000,30,32.2,29.05,31.55,87320,0
+MNKD.US,D,20080402,000000,31.4,31.7,31.05,31.5,121531,0
+MNKD.US,D,20080403,000000,30.95,31.5,29.75,30.25,48825,0
+MNKD.US,D,20080404,000000,30.4,31.6,30.3,30.35,18231,0
+MNKD.US,D,20080407,000000,31.15,31.2,29.1,29.65,53346,0
+MNKD.US,D,20080408,000000,29.55,29.55,28.4,29.25,29606,0
+MNKD.US,D,20080409,000000,14.5,14.5,10.75,11.75,4362568,0
+MNKD.US,D,20080410,000000,12.45,13.4,11.2,12.65,1305109,0
+MNKD.US,D,20080411,000000,12.9,13.35,12.35,12.5,472973,0
+MNKD.US,D,20080414,000000,12.75,12.75,11.1,11.3,463477,0
+MNKD.US,D,20080415,000000,11.45,11.5,9.3,11.05,556709,0
+MNKD.US,D,20080416,000000,11.15,11.45,10.65,10.95,149919,0
+MNKD.US,D,20080417,000000,10.95,11,10.55,10.7,131731,0
+MNKD.US,D,20080418,000000,10.95,11,9.8,10.45,204423,0
+MNKD.US,D,20080421,000000,10.3,10.5,9.8,10.15,211125,0
+MNKD.US,D,20080422,000000,10.3,10.9,10.05,10.5,168594,0
+MNKD.US,D,20080423,000000,10.5,11.1,10.3,11.1,210118,0
+MNKD.US,D,20080424,000000,11.25,11.35,10.35,10.85,178057,0
+MNKD.US,D,20080425,000000,10.85,11.15,10.45,10.9,129589,0
+MNKD.US,D,20080428,000000,11.3,11.3,10.65,11.15,221534,0
+MNKD.US,D,20080429,000000,11.15,11.25,10.8,11.15,232923,0
+MNKD.US,D,20080430,000000,11.25,13.25,11.05,13,757674,0
+MNKD.US,D,20080501,000000,13.05,13.65,12.4,13.2,235296,0
+MNKD.US,D,20080502,000000,13.65,13.65,12.55,12.55,134642,0
+MNKD.US,D,20080505,000000,13.25,13.25,11.4,12.75,137011,0
+MNKD.US,D,20080506,000000,13.25,13.3,12.4,12.9,185229,0
+MNKD.US,D,20080507,000000,13.25,13.25,11.8,11.85,122025,0
+MNKD.US,D,20080508,000000,11.95,12.65,11.65,12.45,111893,0
+MNKD.US,D,20080509,000000,12.55,12.55,11.5,11.6,90077,0
+MNKD.US,D,20080512,000000,12.15,12.6,11.6,12.55,82375,0
+MNKD.US,D,20080513,000000,12.5,12.75,12.2,12.5,86866,0
+MNKD.US,D,20080514,000000,12.5,13.75,12.5,13.6,173367,0
+MNKD.US,D,20080515,000000,13.85,16.2,13.75,14,360020,0
+MNKD.US,D,20080516,000000,14.05,15.35,13.9,14.65,172065,0
+MNKD.US,D,20080519,000000,15.4,15.4,14.4,15.25,181300,0
+MNKD.US,D,20080520,000000,15.15,15.25,14.3,14.85,103943,0
+MNKD.US,D,20080521,000000,15.35,15.35,14.35,14.75,135600,0
+MNKD.US,D,20080522,000000,15,15.25,14.75,14.9,69689,0
+MNKD.US,D,20080523,000000,14.85,14.9,14.55,14.55,44277,0
+MNKD.US,D,20080527,000000,15,15.25,14.55,15.25,78851,0
+MNKD.US,D,20080528,000000,15.45,15.45,14.75,15.2,72744,0
+MNKD.US,D,20080529,000000,15.1,15.3,14.75,15.25,110158,0
+MNKD.US,D,20080530,000000,15.1,15.25,14.9,15,55888,0
+MNKD.US,D,20080602,000000,14.95,15.2,14.5,14.55,95044,0
+MNKD.US,D,20080603,000000,14.65,14.8,14.25,14.4,107462,0
+MNKD.US,D,20080604,000000,14.3,15,14.3,14.45,93760,0
+MNKD.US,D,20080605,000000,14.7,15.15,14.7,15.05,95358,0
+MNKD.US,D,20080606,000000,15,15,14.35,14.75,55639,0
+MNKD.US,D,20080609,000000,14.95,15,14.6,14.9,67412,0
+MNKD.US,D,20080610,000000,14.6,14.7,13.8,13.85,113188,0
+MNKD.US,D,20080611,000000,13.7,14,12.5,12.55,88558,0
+MNKD.US,D,20080612,000000,12.7,13.15,11.95,13.1,99594,0
+MNKD.US,D,20080613,000000,13.25,13.8,13.05,13.65,40864,0
+MNKD.US,D,20080616,000000,13.65,14.35,13.65,14.2,52306,0
+MNKD.US,D,20080617,000000,14.25,14.4,13.8,13.85,38422,0
+MNKD.US,D,20080618,000000,13.8,14.25,12.95,13.65,50973,0
+MNKD.US,D,20080619,000000,13.55,14.3,13.5,14.3,35998,0
+MNKD.US,D,20080620,000000,14.25,14.75,14.05,14.45,99829,0
+MNKD.US,D,20080623,000000,14.55,15.9,14.2,15.4,286481,0
+MNKD.US,D,20080624,000000,15,15.6,14.8,15.35,135860,0
+MNKD.US,D,20080625,000000,15.35,15.6,15.15,15.45,43651,0
+MNKD.US,D,20080626,000000,15.25,15.5,15,15.2,94901,0
+MNKD.US,D,20080627,000000,15.05,15.6,15,15.25,200487,0
+MNKD.US,D,20080630,000000,15.3,15.5,14.9,15,86831,0
+MNKD.US,D,20080701,000000,15,15.15,13.75,14.8,92591,0
+MNKD.US,D,20080702,000000,14.75,14.75,14.05,14.3,70038,0
+MNKD.US,D,20080703,000000,14.2,14.9,13.5,13.95,49098,0
+MNKD.US,D,20080707,000000,14.55,14.55,13.2,13.2,74231,0
+MNKD.US,D,20080708,000000,13.4,14.7,13.15,14.45,68016,0
+MNKD.US,D,20080709,000000,14.5,14.65,13.8,13.8,70001,0
+MNKD.US,D,20080710,000000,13.75,14.05,13.6,13.85,58147,0
+MNKD.US,D,20080711,000000,13.7,14.45,13.25,14.2,93837,0
+MNKD.US,D,20080714,000000,14,14.25,13.6,13.65,35291,0
+MNKD.US,D,20080715,000000,13.75,13.75,12.85,13.35,82845,0
+MNKD.US,D,20080716,000000,13.4,13.95,12.85,13.95,77680,0
+MNKD.US,D,20080717,000000,13.9,14.05,13.5,14,79944,0
+MNKD.US,D,20080718,000000,14.1,14.2,13.6,14,71810,0
+MNKD.US,D,20080721,000000,14,15.05,13.65,14.6,139754,0
+MNKD.US,D,20080722,000000,14.45,14.75,14.25,14.65,100185,0
+MNKD.US,D,20080723,000000,14.7,14.8,14.45,14.65,82268,0
+MNKD.US,D,20080724,000000,14.7,14.8,14.45,14.55,53928,0
+MNKD.US,D,20080725,000000,14.7,15.4,14.6,14.75,260592,0
+MNKD.US,D,20080728,000000,14.7,15.35,14.7,15.1,168943,0
+MNKD.US,D,20080729,000000,15.2,15.9,15.1,15.75,481546,0
+MNKD.US,D,20080730,000000,15.9,17.95,15.7,17.4,316101,0
+MNKD.US,D,20080731,000000,18,20.15,17.3,18.15,225880,0
+MNKD.US,D,20080801,000000,18.5,19.95,17.75,19.6,139330,0
+MNKD.US,D,20080804,000000,20.25,21.35,19.65,19.85,162634,0
+MNKD.US,D,20080805,000000,20.85,20.95,20.1,20.45,100444,0
+MNKD.US,D,20080806,000000,21,21.35,20.4,21.15,87906,0
+MNKD.US,D,20080807,000000,21.45,21.5,16.15,16.35,241900,0
+MNKD.US,D,20080808,000000,16.75,19.85,16.5,18.75,191334,0
+MNKD.US,D,20080811,000000,19,19.6,18.5,18.95,88258,0
+MNKD.US,D,20080812,000000,17.6,19.05,16.45,19.05,143126,0
+MNKD.US,D,20080813,000000,20,20,18.2,19.45,84694,0
+MNKD.US,D,20080814,000000,19.4,19.45,18.75,19.25,62330,0
+MNKD.US,D,20080815,000000,19.6,19.6,17.5,17.5,114884,0
+MNKD.US,D,20080818,000000,17.55,17.95,17.35,17.65,68226,0
+MNKD.US,D,20080819,000000,17.75,18.2,15.8,16.05,89323,0
+MNKD.US,D,20080820,000000,16.1,17,15.35,16.25,57216,0
+MNKD.US,D,20080821,000000,16.3,16.3,15.05,15.5,58291,0
+MNKD.US,D,20080822,000000,15.75,16.6,15.3,16.45,45834,0
+MNKD.US,D,20080825,000000,16.5,17.45,15.7,15.7,48279,0
+MNKD.US,D,20080826,000000,15.95,17.15,15.8,17.15,60025,0
+MNKD.US,D,20080827,000000,17.25,17.4,15.4,15.7,104200,0
+MNKD.US,D,20080828,000000,16.05,16.2,15.45,16.2,56078,0
+MNKD.US,D,20080829,000000,16.2,16.3,15.65,16.25,58883,0
+MNKD.US,D,20080902,000000,16.85,16.85,15.25,15.4,78744,0
+MNKD.US,D,20080903,000000,15.35,15.65,14.5,14.75,80816,0
+MNKD.US,D,20080904,000000,14.65,15.05,14.1,14.25,66759,0
+MNKD.US,D,20080905,000000,14.25,15,14,14.9,54171,0
+MNKD.US,D,20080908,000000,15.6,15.8,14.7,15.65,50717,0
+MNKD.US,D,20080909,000000,15.7,16.15,15.7,15.75,80346,0
+MNKD.US,D,20080910,000000,16.25,16.25,14.65,14.8,97164,0
+MNKD.US,D,20080911,000000,14.75,15.9,14.75,15.45,78085,0
+MNKD.US,D,20080912,000000,15.5,16.25,15.25,16.15,52716,0
+MNKD.US,D,20080915,000000,16,19.6,16,16.9,166168,0
+MNKD.US,D,20080916,000000,19,19.05,11.95,14.6,308238,0
+MNKD.US,D,20080917,000000,14.4,14.6,13.35,14.15,131917,0
+MNKD.US,D,20080918,000000,14.5,19.5,14.25,18.9,268813,0
+MNKD.US,D,20080919,000000,20.35,21.3,17.5,21.1,545044,0
+MNKD.US,D,20080922,000000,20.9,21.9,18.3,20.4,118116,0
+MNKD.US,D,20080923,000000,20.25,26.25,20,23.05,304380,0
+MNKD.US,D,20080924,000000,23.3,24.1,22.5,22.65,117239,0
+MNKD.US,D,20080925,000000,22.5,23.4,21.25,21.4,108273,0
+MNKD.US,D,20080926,000000,24.05,24.4,19.75,19.85,174084,0
+MNKD.US,D,20080929,000000,19.75,19.9,17.5,19.25,127646,0
+MNKD.US,D,20080930,000000,19,20.25,18.8,19.3,67839,0
+MNKD.US,D,20081001,000000,19.35,19.6,19.25,19.45,61106,0
+MNKD.US,D,20081002,000000,19.5,20,17.7,17.7,80447,0
+MNKD.US,D,20081003,000000,17.6,19.1,17.6,18.9,100259,0
+MNKD.US,D,20081006,000000,18.25,18.95,16,17.95,143080,0
+MNKD.US,D,20081007,000000,17.9,18.1,16.15,16.3,98142,0
+MNKD.US,D,20081008,000000,16.05,17.5,15.5,16.3,69065,0
+MNKD.US,D,20081009,000000,17.3,17.45,14.55,14.6,133042,0
+MNKD.US,D,20081010,000000,14.2,15,13.05,14.95,136534,0
+MNKD.US,D,20081013,000000,16.1,17.5,15.15,16.65,105276,0
+MNKD.US,D,20081014,000000,17.2,18.05,15.5,16.5,84800,0
+MNKD.US,D,20081015,000000,16.35,16.55,15.25,15.4,36398,0
+MNKD.US,D,20081016,000000,15.5,17.25,14.6,16.95,83493,0
+MNKD.US,D,20081017,000000,16.65,16.85,15.7,16.25,84144,0
+MNKD.US,D,20081020,000000,16.7,17.2,16.25,17,49767,0
+MNKD.US,D,20081021,000000,16.55,17.5,16.45,17,50270,0
+MNKD.US,D,20081022,000000,17,19.35,16.8,18,91380,0
+MNKD.US,D,20081023,000000,18.15,18.25,16.25,16.95,86365,0
+MNKD.US,D,20081024,000000,16.25,17.5,15.9,17.15,75021,0
+MNKD.US,D,20081027,000000,17.5,17.5,16,17,45456,0
+MNKD.US,D,20081028,000000,17,18.25,16.8,18.15,72124,0
+MNKD.US,D,20081029,000000,18.25,20.15,17.8,18.5,132907,0
+MNKD.US,D,20081030,000000,19.3,19.3,17,17.85,77350,0
+MNKD.US,D,20081031,000000,17.7,18.95,17.4,18.8,84924,0
+MNKD.US,D,20081103,000000,18.75,19.5,18.35,18.6,39322,0
+MNKD.US,D,20081104,000000,19.5,19.5,17.5,17.55,71201,0
+MNKD.US,D,20081105,000000,18,18.25,16.85,16.9,45990,0
+MNKD.US,D,20081106,000000,17.35,17.65,16.75,16.95,44644,0
+MNKD.US,D,20081107,000000,17.2,18.4,17,18.4,44717,0
+MNKD.US,D,20081110,000000,18.6,19.25,18.05,18.2,39159,0
+MNKD.US,D,20081111,000000,18.15,18.2,17,17,39450,0
+MNKD.US,D,20081112,000000,17.25,17.25,16.3,16.35,47146,0
+MNKD.US,D,20081113,000000,16.45,18.5,14.45,18.2,68992,0
+MNKD.US,D,20081114,000000,18,18,16,16.55,49416,0
+MNKD.US,D,20081117,000000,16.4,17.45,16.4,16.65,38201,0
+MNKD.US,D,20081118,000000,16.75,18,16.5,17.7,62941,0
+MNKD.US,D,20081119,000000,17.65,17.95,16.25,16.5,67501,0
+MNKD.US,D,20081120,000000,16.4,17.5,16.1,17.5,90616,0
+MNKD.US,D,20081121,000000,17.45,17.45,14.4,17.4,113314,0
+MNKD.US,D,20081124,000000,16.95,17.2,16.05,17.1,72831,0
+MNKD.US,D,20081125,000000,17.1,17.25,14.75,14.75,74628,0
+MNKD.US,D,20081126,000000,15.15,16.5,14.8,16.45,49457,0
+MNKD.US,D,20081128,000000,16.05,16.25,15.3,15.75,11681,0
+MNKD.US,D,20081201,000000,15.15,15.25,14.45,14.45,97634,0
+MNKD.US,D,20081202,000000,14.85,15.25,14.4,15.15,53967,0
+MNKD.US,D,20081203,000000,15.25,15.9,13.95,14.55,80769,0
+MNKD.US,D,20081204,000000,15.45,17.05,14.55,14.55,188546,0
+MNKD.US,D,20081205,000000,15.25,15.9,13.8,15.8,113484,0
+MNKD.US,D,20081208,000000,16.4,17.25,15.95,16.5,89257,0
+MNKD.US,D,20081209,000000,16.3,16.95,15.85,16.05,88201,0
+MNKD.US,D,20081210,000000,16.3,16.55,15.8,16.25,26953,0
+MNKD.US,D,20081211,000000,16.05,16.65,15.5,15.5,37354,0
+MNKD.US,D,20081212,000000,15.15,15.75,15,15.7,82846,0
+MNKD.US,D,20081215,000000,15.8,15.9,15.05,15.5,63998,0
+MNKD.US,D,20081216,000000,15.45,18,15.45,18,76878,0
+MNKD.US,D,20081217,000000,17.75,20,17.1,19.85,165543,0
+MNKD.US,D,20081218,000000,19.1,21.5,17.45,18.2,177910,0
+MNKD.US,D,20081219,000000,19.2,19.7,17.35,17.9,104415,0
+MNKD.US,D,20081222,000000,17.95,18.95,16.55,17.65,60101,0
+MNKD.US,D,20081223,000000,17.95,17.95,17.25,17.75,25259,0
+MNKD.US,D,20081224,000000,17.8,17.95,17.3,17.85,13463,0
+MNKD.US,D,20081226,000000,18.5,18.5,17.35,17.45,15952,0
+MNKD.US,D,20081229,000000,17.5,17.75,16,16.15,50990,0
+MNKD.US,D,20081230,000000,16.35,16.75,15.8,16.6,38919,0
+MNKD.US,D,20081231,000000,16.6,17.5,16.15,17.15,65172,0
+MNKD.US,D,20090102,000000,17.15,18,17,17.65,36794,0
+MNKD.US,D,20090105,000000,17.55,19.5,17.55,19.05,53468,0
+MNKD.US,D,20090106,000000,19.9,19.95,18.25,19.25,37247,0
+MNKD.US,D,20090107,000000,18.95,19.2,17.55,17.95,37243,0
+MNKD.US,D,20090108,000000,17.95,18.9,17.75,18.75,27425,0
+MNKD.US,D,20090109,000000,18.9,19,17.8,17.85,46628,0
+MNKD.US,D,20090112,000000,17.85,18.45,17.7,18.05,24321,0
+MNKD.US,D,20090113,000000,18.1,19.65,18.1,18.8,42505,0
+MNKD.US,D,20090114,000000,19.4,20.45,18.35,18.4,81492,0
+MNKD.US,D,20090115,000000,18.05,19.1,18,18.75,46112,0
+MNKD.US,D,20090116,000000,18.95,18.95,17.75,18.1,39562,0
+MNKD.US,D,20090120,000000,18.4,18.4,17,17,46371,0
+MNKD.US,D,20090121,000000,17.3,18.15,16.85,17.85,55391,0
+MNKD.US,D,20090122,000000,17.4,17.4,16.75,16.85,24276,0
+MNKD.US,D,20090123,000000,16.75,17.55,16.55,16.75,31828,0
+MNKD.US,D,20090126,000000,18.5,18.5,16.75,17.3,30717,0
+MNKD.US,D,20090127,000000,16.8,18.4,16.65,17.95,31287,0
+MNKD.US,D,20090128,000000,18.25,18.5,17.6,18.1,30188,0
+MNKD.US,D,20090129,000000,18.15,18.45,17.65,17.65,25329,0
+MNKD.US,D,20090130,000000,17.8,18.4,17.5,17.75,45227,0
+MNKD.US,D,20090202,000000,17.9,19.35,17.4,18.45,37265,0
+MNKD.US,D,20090203,000000,18.5,19.25,18.05,18.85,44124,0
+MNKD.US,D,20090204,000000,19.25,19.25,18.1,18.1,23209,0
+MNKD.US,D,20090205,000000,18.1,19.5,18.1,19,40256,0
+MNKD.US,D,20090206,000000,19.05,19.9,18.85,19.7,55426,0
+MNKD.US,D,20090209,000000,19.75,20,19.1,19.7,53926,0
+MNKD.US,D,20090210,000000,19.65,19.65,18.4,18.45,46883,0
+MNKD.US,D,20090211,000000,18.5,18.9,17.6,17.9,51703,0
+MNKD.US,D,20090212,000000,18,18.25,17.5,18.15,24474,0
+MNKD.US,D,20090213,000000,18.15,18.35,17.6,17.95,73637,0
+MNKD.US,D,20090217,000000,17.55,17.7,17.2,17.2,28699,0
+MNKD.US,D,20090218,000000,17.3,17.45,16.8,16.8,39319,0
+MNKD.US,D,20090219,000000,17,17.25,16,16,40191,0
+MNKD.US,D,20090220,000000,16,16,13.75,14.1,123442,0
+MNKD.US,D,20090223,000000,14.45,15,13.15,13.2,91509,0
+MNKD.US,D,20090224,000000,13.5,14.25,13.05,14.15,51676,0
+MNKD.US,D,20090225,000000,14.6,15.25,12.5,12.5,62975,0
+MNKD.US,D,20090226,000000,14.75,14.75,11.25,11.5,88418,0
+MNKD.US,D,20090227,000000,11.5,11.65,10.55,10.8,97434,0
+MNKD.US,D,20090302,000000,10.8,10.9,10,10.1,125791,0
+MNKD.US,D,20090303,000000,10.25,11.25,10,10.7,74527,0
+MNKD.US,D,20090304,000000,10.95,11.5,10.3,11.15,58974,0
+MNKD.US,D,20090305,000000,11.5,11.5,10.6,10.75,57788,0
+MNKD.US,D,20090306,000000,10.6,11.45,10.55,10.85,72495,0
+MNKD.US,D,20090309,000000,10.95,12.4,10.95,11.45,61781,0
+MNKD.US,D,20090310,000000,11.95,12.5,11.55,11.9,61861,0
+MNKD.US,D,20090311,000000,12.3,13.1,11.75,12.6,73501,0
+MNKD.US,D,20090312,000000,13,14.85,13,14.8,159402,0
+MNKD.US,D,20090313,000000,14.95,15.55,14.5,15.3,77437,0
+MNKD.US,D,20090316,000000,15.5,17.9,15.25,15.5,114637,0
+MNKD.US,D,20090317,000000,15.5,17.95,15.5,17.5,74862,0
+MNKD.US,D,20090318,000000,17.5,17.5,16.15,17.05,59903,0
+MNKD.US,D,20090319,000000,17.4,17.5,16.5,16.95,65130,0
+MNKD.US,D,20090320,000000,17,17.2,16,16.4,73559,0
+MNKD.US,D,20090323,000000,16.5,17.4,16.4,17.25,86266,0
+MNKD.US,D,20090324,000000,16.7,16.8,16,16.1,45405,0
+MNKD.US,D,20090325,000000,16.3,17.15,16.1,17.15,73465,0
+MNKD.US,D,20090326,000000,17.1,17.35,16.85,17.35,59250,0
+MNKD.US,D,20090327,000000,17.1,17.2,16.7,16.95,39221,0
+MNKD.US,D,20090330,000000,17,18.25,16.25,18.1,57405,0
+MNKD.US,D,20090331,000000,18.3,18.5,17,17.4,71055,0
+MNKD.US,D,20090401,000000,17.15,17.85,16.75,17.6,46286,0
+MNKD.US,D,20090402,000000,18.1,18.5,17.3,18.4,89568,0
+MNKD.US,D,20090403,000000,18.75,18.75,17.75,18.6,42048,0
+MNKD.US,D,20090406,000000,18.3,18.75,17.8,18.25,32363,0
+MNKD.US,D,20090407,000000,18.55,18.55,17.55,18.1,43791,0
+MNKD.US,D,20090408,000000,18.2,18.5,17.3,17.8,48608,0
+MNKD.US,D,20090409,000000,18.7,19,18,19,53923,0
+MNKD.US,D,20090413,000000,18.65,19,18.2,19,31470,0
+MNKD.US,D,20090414,000000,18.65,19,18.3,18.55,25157,0
+MNKD.US,D,20090415,000000,18.5,18.8,18,18.75,46946,0
+MNKD.US,D,20090416,000000,18.9,19,18.15,19,56157,0
+MNKD.US,D,20090417,000000,19.1,20.5,18.85,20,98475,0
+MNKD.US,D,20090420,000000,20,20,18.5,18.65,43432,0
+MNKD.US,D,20090421,000000,18.5,19.75,18.5,19.65,36500,0
+MNKD.US,D,20090422,000000,19.4,19.85,19.15,19.4,40457,0
+MNKD.US,D,20090423,000000,20.3,20.3,18.45,18.5,52262,0
+MNKD.US,D,20090424,000000,19,19.75,18.5,19.75,61570,0
+MNKD.US,D,20090427,000000,19.5,20.75,19.25,19.9,71833,0
+MNKD.US,D,20090428,000000,19.55,20.5,19.45,20,40352,0
+MNKD.US,D,20090429,000000,20.25,22,19.6,20.15,145605,0
+MNKD.US,D,20090430,000000,20.3,21.25,20.25,20.45,127190,0
+MNKD.US,D,20090501,000000,20.55,20.9,20,20.05,85599,0
+MNKD.US,D,20090504,000000,20.25,21.25,20.25,20.75,79903,0
+MNKD.US,D,20090505,000000,25,27.5,21.05,27.25,262305,0
+MNKD.US,D,20090506,000000,26.95,27,24,25,136445,0
+MNKD.US,D,20090507,000000,25.2,33.2,25.1,30.7,240869,0
+MNKD.US,D,20090508,000000,32.65,34.7,31.3,31.6,242572,0
+MNKD.US,D,20090511,000000,32.65,37.5,30.95,32.85,294523,0
+MNKD.US,D,20090512,000000,34.75,36.25,30.25,32.4,180760,0
+MNKD.US,D,20090513,000000,32.4,32.45,29,29.3,149923,0
+MNKD.US,D,20090514,000000,30,30.25,27,29.05,95743,0
+MNKD.US,D,20090515,000000,29.75,29.95,28.25,29.15,62685,0
+MNKD.US,D,20090518,000000,29.65,36.2,29.25,31.95,297042,0
+MNKD.US,D,20090519,000000,32.5,32.7,31.5,32.05,78999,0
+MNKD.US,D,20090520,000000,32.2,33.7,30.5,31.25,142718,0
+MNKD.US,D,20090521,000000,31.25,34.5,31.25,31.35,93896,0
+MNKD.US,D,20090522,000000,31.65,32.15,31.25,31.3,49487,0
+MNKD.US,D,20090526,000000,32,32.25,31.35,32.25,53983,0
+MNKD.US,D,20090527,000000,31.95,32.1,31.4,32.05,53765,0
+MNKD.US,D,20090528,000000,32.35,33.9,31.75,33.1,102371,0
+MNKD.US,D,20090529,000000,33.05,34,32.5,32.9,87558,0
+MNKD.US,D,20090601,000000,33.3,34,32.9,33.25,63001,0
+MNKD.US,D,20090602,000000,33.75,33.75,32.95,33.1,59810,0
+MNKD.US,D,20090603,000000,34,35.25,33.1,34.2,141640,0
+MNKD.US,D,20090604,000000,34.3,38,34.05,35.7,266962,0
+MNKD.US,D,20090605,000000,37.1,37.15,35,35.3,124705,0
+MNKD.US,D,20090608,000000,38.15,46.25,35.4,40.4,1505135,0
+MNKD.US,D,20090609,000000,41.5,43.7,39.25,40.5,471749,0
+MNKD.US,D,20090610,000000,41.35,41.35,38,38.8,221442,0
+MNKD.US,D,20090611,000000,38.75,39,37.5,38.1,125717,0
+MNKD.US,D,20090612,000000,38.25,39.45,37.55,39.45,106425,0
+MNKD.US,D,20090615,000000,39,42,38.8,41.9,269714,0
+MNKD.US,D,20090616,000000,41.6,42.05,40.55,41.05,117574,0
+MNKD.US,D,20090617,000000,41.05,41.75,40.15,40.5,78661,0
+MNKD.US,D,20090618,000000,40.5,41.3,40.5,41.05,88799,0
+MNKD.US,D,20090619,000000,41.7,43.85,41.1,42.55,269244,0
+MNKD.US,D,20090622,000000,41.75,42.8,39.75,41.2,176143,0
+MNKD.US,D,20090623,000000,41.6,41.6,40.2,41.2,59915,0
+MNKD.US,D,20090624,000000,43.3,43.75,41.35,42.15,77789,0
+MNKD.US,D,20090625,000000,42.25,42.8,41.5,42.7,68662,0
+MNKD.US,D,20090626,000000,41.75,42,40.55,41.45,333349,0
+MNKD.US,D,20090629,000000,41.15,42.45,40.9,42.2,74258,0
+MNKD.US,D,20090630,000000,42.2,42.45,40.75,41.55,90309,0
+MNKD.US,D,20090701,000000,41.25,42.25,40.75,42.2,102850,0
+MNKD.US,D,20090702,000000,41.45,42.15,41,42.05,70969,0
+MNKD.US,D,20090706,000000,42,42,40.1,40.4,104092,0
+MNKD.US,D,20090707,000000,40.4,40.9,39.05,39.75,97623,0
+MNKD.US,D,20090708,000000,39.8,41.5,39,41.45,219380,0
+MNKD.US,D,20090709,000000,41.55,41.85,40.65,40.7,50793,0
+MNKD.US,D,20090710,000000,40.6,41.25,40.1,40.3,65253,0
+MNKD.US,D,20090713,000000,40.35,40.9,39.6,40.2,69196,0
+MNKD.US,D,20090714,000000,39.75,39.75,36.55,36.75,283200,0
+MNKD.US,D,20090715,000000,37.5,38.1,35.75,37,198574,0
+MNKD.US,D,20090716,000000,36.75,37,34.25,34.9,243164,0
+MNKD.US,D,20090717,000000,35.05,37,33.1,36.25,250098,0
+MNKD.US,D,20090720,000000,36.15,36.25,33.55,35.7,179157,0
+MNKD.US,D,20090721,000000,34.8,36.95,34.05,36.7,115661,0
+MNKD.US,D,20090722,000000,36.75,37.5,36.05,37.3,96682,0
+MNKD.US,D,20090723,000000,37.25,39.25,37.25,39,105017,0
+MNKD.US,D,20090724,000000,38.6,39.8,38,39.25,63882,0
+MNKD.US,D,20090727,000000,39.3,39.75,37.6,39.25,49476,0
+MNKD.US,D,20090728,000000,39.1,39.85,37.6,39.8,65851,0
+MNKD.US,D,20090729,000000,39.3,41.4,38.25,41,112507,0
+MNKD.US,D,20090730,000000,41.25,42.05,40.3,41.05,65838,0
+MNKD.US,D,20090731,000000,40.7,41.35,40.05,40.15,71235,0
+MNKD.US,D,20090803,000000,40.25,41.5,40,41.15,121320,0
+MNKD.US,D,20090804,000000,41,41.5,40.1,40.65,86343,0
+MNKD.US,D,20090805,000000,36.8,37.7,36.05,37.25,809756,0
+MNKD.US,D,20090806,000000,37.3,38.35,36.9,37.75,208454,0
+MNKD.US,D,20090807,000000,38.1,39.15,37.5,37.7,117042,0
+MNKD.US,D,20090810,000000,37.7,38.4,37.2,37.7,100456,0
+MNKD.US,D,20090811,000000,37.6,38.5,35.9,36.05,141230,0
+MNKD.US,D,20090812,000000,36.15,37,34.4,34.55,265012,0
+MNKD.US,D,20090813,000000,35.45,36.25,34,36.15,287721,0
+MNKD.US,D,20090814,000000,36,37.45,36,36.85,127438,0
+MNKD.US,D,20090817,000000,36.7,37.25,36.05,36.75,94336,0
+MNKD.US,D,20090818,000000,36.8,37.1,36.2,36.4,65050,0
+MNKD.US,D,20090819,000000,36.25,37.4,36.15,37.4,75475,0
+MNKD.US,D,20090820,000000,37.3,37.45,36.5,37.2,47069,0
+MNKD.US,D,20090821,000000,37.65,38.45,36.85,37.95,145523,0
+MNKD.US,D,20090824,000000,38.4,39.1,37.6,39.1,130295,0
+MNKD.US,D,20090825,000000,39.05,40.2,38.55,39.75,100974,0
+MNKD.US,D,20090826,000000,39.5,40.1,38.45,39.45,71275,0
+MNKD.US,D,20090827,000000,39.5,39.8,38.6,39.8,64733,0
+MNKD.US,D,20090828,000000,39.9,40.05,39.1,39.65,67747,0
+MNKD.US,D,20090831,000000,39.65,39.75,38.85,38.95,152255,0
+MNKD.US,D,20090901,000000,38.65,39.7,37.75,38,100281,0
+MNKD.US,D,20090902,000000,37.7,38.55,36.75,38.55,58417,0
+MNKD.US,D,20090903,000000,38.55,39,37.55,38.85,129595,0
+MNKD.US,D,20090904,000000,39.2,40.05,38.85,40.05,108505,0
+MNKD.US,D,20090908,000000,40.5,44.7,39.5,43.65,403618,0
+MNKD.US,D,20090909,000000,44.5,46.25,43.25,44.7,321757,0
+MNKD.US,D,20090910,000000,45.6,45.6,44,44.45,109287,0
+MNKD.US,D,20090911,000000,44.9,44.95,43.65,44.15,95851,0
+MNKD.US,D,20090914,000000,44.2,47.2,43.45,45.75,161602,0
+MNKD.US,D,20090915,000000,46.95,48,46,47.7,232652,0
+MNKD.US,D,20090916,000000,48,50,47.75,48.6,174510,0
+MNKD.US,D,20090917,000000,49.2,49.75,47.8,48.2,131593,0
+MNKD.US,D,20090918,000000,50.5,54.15,48.85,51.05,675790,0
+MNKD.US,D,20090921,000000,52.15,58.5,51.3,57.35,512534,0
+MNKD.US,D,20090922,000000,59,61.5,57.15,59.05,509055,0
+MNKD.US,D,20090923,000000,59.4,60,52.75,53.8,553382,0
+MNKD.US,D,20090924,000000,53.5,54.7,50.7,51.15,543189,0
+MNKD.US,D,20090925,000000,47.95,50.8,45.1,49.05,376813,0
+MNKD.US,D,20090928,000000,49.05,49.55,48.25,49,165804,0
+MNKD.US,D,20090929,000000,49.25,55.55,48.7,50.25,568347,0
+MNKD.US,D,20090930,000000,49.5,50.9,47.35,49.25,185287,0
+MNKD.US,D,20091001,000000,49.7,49.7,45.95,46,226185,0
+MNKD.US,D,20091002,000000,45.25,49.7,44.45,48,434199,0
+MNKD.US,D,20091005,000000,48.75,49,46,46.05,239202,0
+MNKD.US,D,20091006,000000,40.15,40.15,30.65,31.55,3387250,0
+MNKD.US,D,20091007,000000,31.9,33.8,30.15,30.75,1268384,0
+MNKD.US,D,20091008,000000,31.4,31.8,30.75,31.4,627791,0
+MNKD.US,D,20091009,000000,31.55,33.25,31.5,33.1,501104,0
+MNKD.US,D,20091012,000000,34.05,34.35,31.75,32.4,464719,0
+MNKD.US,D,20091013,000000,33.2,33.2,30.8,31.45,326801,0
+MNKD.US,D,20091014,000000,31.25,32.25,28,29.2,920309,0
+MNKD.US,D,20091015,000000,28.9,29.8,27.9,29.4,338651,0
+MNKD.US,D,20091016,000000,29.15,29.2,27.5,27.7,300189,0
+MNKD.US,D,20091019,000000,27.7,28.75,27.4,27.5,396238,0
+MNKD.US,D,20091020,000000,27.45,27.45,25.35,25.4,545931,0
+MNKD.US,D,20091021,000000,25.5,29.55,25.1,28.4,1061182,0
+MNKD.US,D,20091022,000000,28.45,28.9,27.3,28.45,291029,0
+MNKD.US,D,20091023,000000,28.75,28.95,26.85,27.2,324110,0
+MNKD.US,D,20091026,000000,27.35,28.25,26.25,26.65,253918,0
+MNKD.US,D,20091027,000000,27,27.25,26.25,26.85,271949,0
+MNKD.US,D,20091028,000000,27.5,27.75,25.8,26.05,234177,0
+MNKD.US,D,20091029,000000,26.1,28.4,25.75,26.75,378648,0
+MNKD.US,D,20091030,000000,26.75,27.05,25.8,26.1,268550,0
+MNKD.US,D,20091102,000000,25.75,27.45,25.75,26.5,254629,0
+MNKD.US,D,20091103,000000,28.5,29.65,27.5,29.1,578708,0
+MNKD.US,D,20091104,000000,29.15,29.2,27.35,27.4,316365,0
+MNKD.US,D,20091105,000000,27.6,28.75,27.5,28.2,247173,0
+MNKD.US,D,20091106,000000,28.4,29.5,28,28.6,240616,0
+MNKD.US,D,20091109,000000,29.55,31.4,28.7,31.05,457165,0
+MNKD.US,D,20091110,000000,31.05,33.75,31.05,32.9,622903,0
+MNKD.US,D,20091111,000000,33.4,33.75,32,33.35,305667,0
+MNKD.US,D,20091112,000000,33.35,33.45,32.05,32.3,188767,0
+MNKD.US,D,20091113,000000,32.9,33.4,31.3,31.4,252283,0
+MNKD.US,D,20091116,000000,31.75,33.5,31.5,33.4,197715,0
+MNKD.US,D,20091117,000000,33.8,34.6,33.1,34.35,210453,0
+MNKD.US,D,20091118,000000,34.45,36.95,34.4,36.15,452131,0
+MNKD.US,D,20091119,000000,36.05,36.4,33.8,34.7,279619,0
+MNKD.US,D,20091120,000000,35.6,36.2,34.05,34.4,278947,0
+MNKD.US,D,20091123,000000,34.5,35.4,34,35,198761,0
+MNKD.US,D,20091124,000000,34.75,35.75,34,34.4,162136,0
+MNKD.US,D,20091125,000000,34.6,34.85,34,34.75,94735,0
+MNKD.US,D,20091127,000000,33.7,34.95,33,34.55,108194,0
+MNKD.US,D,20091130,000000,34.55,37.05,34.25,36.3,276169,0
+MNKD.US,D,20091201,000000,36.95,37.7,36.35,36.7,332536,0
+MNKD.US,D,20091202,000000,36.6,37,36.35,36.55,161680,0
+MNKD.US,D,20091203,000000,36.75,36.85,36.1,36.3,143509,0
+MNKD.US,D,20091204,000000,36.95,37,35.25,36.3,215525,0
+MNKD.US,D,20091207,000000,36.55,36.6,35.7,36.25,107019,0
+MNKD.US,D,20091208,000000,36.15,39.25,36.15,38.25,478937,0
+MNKD.US,D,20091209,000000,38.85,39.4,37.1,38.35,189570,0
+MNKD.US,D,20091210,000000,38.35,39.25,38.15,39,145503,0
+MNKD.US,D,20091211,000000,39.25,41.75,39,41,324414,0
+MNKD.US,D,20091214,000000,41.7,43,41.1,41.75,383365,0
+MNKD.US,D,20091215,000000,41.75,42.8,41.75,42.4,236447,0
+MNKD.US,D,20091216,000000,43,44.1,42.8,43.95,321714,0
+MNKD.US,D,20091217,000000,44.85,45,43,44,325625,0
+MNKD.US,D,20091218,000000,44.45,46.65,43.85,46.5,438253,0
+MNKD.US,D,20091221,000000,46.75,48.25,45.3,47.5,576160,0
+MNKD.US,D,20091222,000000,46.9,47.45,35.35,44.9,1449391,0
+MNKD.US,D,20091223,000000,44.85,46.05,43.05,45,421659,0
+MNKD.US,D,20091224,000000,45,45.3,43.25,44.25,143590,0
+MNKD.US,D,20091228,000000,44.25,45,41.7,42.6,297770,0
+MNKD.US,D,20091229,000000,42.9,42.95,41.4,42.55,190660,0
+MNKD.US,D,20091230,000000,42.85,44.15,41.05,43.75,248562,0
+MNKD.US,D,20091231,000000,43.75,44.85,42.9,43.8,246266,0
+MNKD.US,D,20100104,000000,44.5,45.45,43.8,44.95,308684,0
+MNKD.US,D,20100105,000000,45,45.1,36.5,39.6,1725476,0
+MNKD.US,D,20100106,000000,40.55,41.65,39.65,41.4,1373693,0
+MNKD.US,D,20100107,000000,41.5,41.7,40,41.6,647928,0
+MNKD.US,D,20100108,000000,41.6,42,40.1,40.2,623700,0
+MNKD.US,D,20100111,000000,38.75,42.65,37.4,41.05,1341893,0
+MNKD.US,D,20100112,000000,41,42.6,40.75,41.5,663138,0
+MNKD.US,D,20100113,000000,42,44.9,41.5,44.5,779413,0
+MNKD.US,D,20100114,000000,45,52.8,44.65,51.85,1388055,0
+MNKD.US,D,20100115,000000,50.45,54.65,49.3,50.05,1225275,0
+MNKD.US,D,20100119,000000,50.2,55.6,50.15,52.95,742730,0
+MNKD.US,D,20100120,000000,53.55,54.45,51.35,53.95,492128,0
+MNKD.US,D,20100121,000000,53.55,55.4,52.7,53.4,472852,0
+MNKD.US,D,20100122,000000,52.95,53.3,50.15,51.35,465050,0
+MNKD.US,D,20100125,000000,51.55,52.25,49.4,49.75,436336,0
+MNKD.US,D,20100126,000000,49.85,52.4,48.1,50.6,425840,0
+MNKD.US,D,20100127,000000,50.95,52.15,50,51.9,303787,0
+MNKD.US,D,20100128,000000,52,52.2,51,51.7,306277,0
+MNKD.US,D,20100129,000000,52,52.2,49.8,50.6,441897,0
+MNKD.US,D,20100201,000000,50.75,51.3,49.3,50.7,406582,0
+MNKD.US,D,20100202,000000,49,49.75,45.6,48,771544,0
+MNKD.US,D,20100203,000000,47.5,47.95,46.15,47.05,447927,0
+MNKD.US,D,20100204,000000,46.55,46.9,43.6,44.65,644222,0
+MNKD.US,D,20100205,000000,44.7,45.05,41.65,43.75,549073,0
+MNKD.US,D,20100208,000000,44.2,45.1,42.6,44.95,417451,0
+MNKD.US,D,20100209,000000,45.3,46.2,44.55,46,463754,0
+MNKD.US,D,20100210,000000,45.1,46.8,45,46.75,309375,0
+MNKD.US,D,20100211,000000,46.55,47.9,46.55,47.9,317772,0
+MNKD.US,D,20100212,000000,47.55,49.95,47.25,49.1,408298,0
+MNKD.US,D,20100216,000000,49.8,49.9,48.8,49.05,228219,0
+MNKD.US,D,20100217,000000,49.05,50.8,49.05,50.35,342631,0
+MNKD.US,D,20100218,000000,50.5,50.85,49.3,50.5,304738,0
+MNKD.US,D,20100219,000000,50.55,50.75,49.95,50.5,389800,0
+MNKD.US,D,20100222,000000,50.5,51.1,50.15,50.65,262915,0
+MNKD.US,D,20100223,000000,50.25,50.7,48.25,49.2,330487,0
+MNKD.US,D,20100224,000000,49.45,49.95,49.15,49.55,111510,0
+MNKD.US,D,20100225,000000,49.2,50,48.5,49.75,146716,0
+MNKD.US,D,20100226,000000,49.95,50.2,49.55,49.95,138447,0
+MNKD.US,D,20100301,000000,50.25,51.25,50.2,51.2,180311,0
+MNKD.US,D,20100302,000000,51.6,53,51.4,52.25,218933,0
+MNKD.US,D,20100303,000000,52.45,53.65,52.05,52.3,184695,0
+MNKD.US,D,20100304,000000,52.55,52.75,50.3,51.25,165062,0
+MNKD.US,D,20100305,000000,51.3,51.75,50.5,50.95,169732,0
+MNKD.US,D,20100308,000000,51.45,51.75,49.45,51,194165,0
+MNKD.US,D,20100309,000000,51,52.25,50.25,52.05,186672,0
+MNKD.US,D,20100310,000000,52.65,53.15,51.75,52.4,178493,0
+MNKD.US,D,20100311,000000,52.55,52.7,51.75,52.5,106132,0
+MNKD.US,D,20100312,000000,52.5,52.95,51.35,52.4,148808,0
+MNKD.US,D,20100315,000000,35.2,50,32.8,39.45,3471500,0
+MNKD.US,D,20100316,000000,40.1,42.95,36.8,37.95,2428729,0
+MNKD.US,D,20100317,000000,38,38.4,36.15,37.45,927801,0
+MNKD.US,D,20100318,000000,37.6,38.9,36.8,37.5,612395,0
+MNKD.US,D,20100319,000000,37.5,38,35.1,35.8,706077,0
+MNKD.US,D,20100322,000000,35,35,32.05,32.1,926946,0
+MNKD.US,D,20100323,000000,32.25,35.35,31.75,34.65,731363,0
+MNKD.US,D,20100324,000000,35.25,36.95,34.65,35.2,482988,0
+MNKD.US,D,20100325,000000,35.5,35.95,35,35.05,271938,0
+MNKD.US,D,20100326,000000,35.3,35.65,34.25,34.55,238283,0
+MNKD.US,D,20100329,000000,35.9,36.4,34,34.1,336957,0
+MNKD.US,D,20100330,000000,34.3,34.3,32.6,32.9,300160,0
+MNKD.US,D,20100331,000000,32.85,33.3,32.5,32.8,225732,0
+MNKD.US,D,20100401,000000,32.3,33.6,32.3,32.8,221655,0
+MNKD.US,D,20100405,000000,32.95,34.1,32.9,34,227016,0
+MNKD.US,D,20100406,000000,34,35.5,34,35.15,321944,0
+MNKD.US,D,20100407,000000,35.35,35.7,34.3,34.45,209048,0
+MNKD.US,D,20100408,000000,34.3,35,33.75,34.6,116564,0
+MNKD.US,D,20100409,000000,34.75,34.85,34.2,34.3,92168,0
+MNKD.US,D,20100412,000000,34.8,36.45,34.2,34.75,471549,0
+MNKD.US,D,20100413,000000,35.15,35.5,34.2,34.3,210499,0
+MNKD.US,D,20100414,000000,34.7,34.7,33.75,34.25,221091,0
+MNKD.US,D,20100415,000000,34.05,34.45,33.35,33.55,222148,0
+MNKD.US,D,20100416,000000,33.5,34,32.5,32.65,278025,0
+MNKD.US,D,20100419,000000,32.6,33.35,32.1,32.4,157247,0
+MNKD.US,D,20100420,000000,32.65,32.95,30.55,32.45,309006,0
+MNKD.US,D,20100421,000000,32.3,32.4,30.9,30.95,231310,0
+MNKD.US,D,20100422,000000,30.5,31.65,29.5,31.3,259781,0
+MNKD.US,D,20100423,000000,31.45,35.25,30.6,34.95,737525,0
+MNKD.US,D,20100426,000000,36.5,36.65,34.95,34.95,453943,0
+MNKD.US,D,20100427,000000,35,35.4,32.75,32.8,269248,0
+MNKD.US,D,20100428,000000,33.45,36.6,32.55,34.45,580906,0
+MNKD.US,D,20100429,000000,34.9,35.4,34.05,35,333536,0
+MNKD.US,D,20100430,000000,35,35.95,33.75,34.75,475945,0
+MNKD.US,D,20100503,000000,34.8,36.4,34.6,36.15,338865,0
+MNKD.US,D,20100504,000000,35.6,36.5,35.2,35.65,229006,0
+MNKD.US,D,20100505,000000,34.95,35.25,33.5,34.15,361552,0
+MNKD.US,D,20100506,000000,34,34.75,29.75,32.5,395758,0
+MNKD.US,D,20100507,000000,33,33.45,30.55,31.25,313294,0
+MNKD.US,D,20100510,000000,33.5,33.5,32.2,32.6,232752,0
+MNKD.US,D,20100511,000000,32.5,34.85,32.05,34.3,316907,0
+MNKD.US,D,20100512,000000,34.2,34.9,33.75,34,256632,0
+MNKD.US,D,20100513,000000,34.05,34.05,30.45,30.55,927603,0
+MNKD.US,D,20100514,000000,30.4,30.4,28.7,29.15,725207,0
+MNKD.US,D,20100517,000000,29.85,30.1,27.35,28.2,693851,0
+MNKD.US,D,20100518,000000,28.5,29.15,27.5,27.55,268485,0
+MNKD.US,D,20100519,000000,27.6,27.6,25.9,26.15,349594,0
+MNKD.US,D,20100520,000000,25.4,25.75,24.55,24.7,448613,0
+MNKD.US,D,20100521,000000,24.3,26.2,24.1,24.75,464477,0
+MNKD.US,D,20100524,000000,24.85,26,23.8,25.3,418278,0
+MNKD.US,D,20100525,000000,25.05,27,24.1,26.85,346502,0
+MNKD.US,D,20100526,000000,27.5,28.3,25.55,25.8,340154,0
+MNKD.US,D,20100527,000000,26.75,27.25,26.3,27.25,129926,0
+MNKD.US,D,20100528,000000,27,28.35,26.35,27.8,256182,0
+MNKD.US,D,20100601,000000,27.35,28.6,26.65,26.85,243017,0
+MNKD.US,D,20100602,000000,27,28.55,26.85,28.5,149086,0
+MNKD.US,D,20100603,000000,28.45,29.4,28.25,29.3,162947,0
+MNKD.US,D,20100604,000000,28.5,29.4,27,27.35,268122,0
+MNKD.US,D,20100607,000000,27.65,28.45,27,27.55,225446,0
+MNKD.US,D,20100608,000000,27.15,28.25,27,28.2,204881,0
+MNKD.US,D,20100609,000000,28.5,28.5,27.35,27.95,170622,0
+MNKD.US,D,20100610,000000,28.25,31.3,27.95,31.25,759758,0
+MNKD.US,D,20100611,000000,30.95,34.75,30.95,32.5,646283,0
+MNKD.US,D,20100614,000000,32.7,33.5,31.85,32.15,333349,0
+MNKD.US,D,20100615,000000,32.25,32.95,30.1,30.6,409816,0
+MNKD.US,D,20100616,000000,30,30.95,29.35,29.6,306443,0
+MNKD.US,D,20100617,000000,29.6,29.6,28.2,29.1,207106,0
+MNKD.US,D,20100618,000000,29.25,30.3,28.9,29.4,242103,0
+MNKD.US,D,20100621,000000,31,31.25,27.9,28.3,310793,0
+MNKD.US,D,20100622,000000,28.4,29.3,27.85,28.3,178871,0
+MNKD.US,D,20100623,000000,29.75,31.2,29.45,29.75,402389,0
+MNKD.US,D,20100624,000000,29.75,33.45,29.2,32.8,354457,0
+MNKD.US,D,20100625,000000,34.15,35.95,33.45,35.55,648121,0
+MNKD.US,D,20100628,000000,34.85,35,32.95,34.25,483913,0
+MNKD.US,D,20100629,000000,33.7,33.8,32.85,33.55,361830,0
+MNKD.US,D,20100630,000000,33.55,33.9,31.7,31.95,166665,0
+MNKD.US,D,20100701,000000,32.7,33.05,29.9,31.6,219887,0
+MNKD.US,D,20100702,000000,31.9,32.45,30.15,30.2,192933,0
+MNKD.US,D,20100706,000000,30.85,31.85,28.35,28.8,334018,0
+MNKD.US,D,20100707,000000,28.8,31.3,28.8,30.95,296527,0
+MNKD.US,D,20100708,000000,31.6,31.75,30.35,31.45,208223,0
+MNKD.US,D,20100709,000000,31.55,32.35,31,32.3,150952,0
+MNKD.US,D,20100712,000000,32.1,32.45,30.55,30.8,160971,0
+MNKD.US,D,20100713,000000,31.3,32.75,30.8,32.65,273767,0
+MNKD.US,D,20100714,000000,32.4,34.4,31.6,32.75,360356,0
+MNKD.US,D,20100715,000000,32.7,33,31.7,32.25,199557,0
+MNKD.US,D,20100716,000000,31.85,31.85,29.6,30,318769,0
+MNKD.US,D,20100719,000000,30.05,31.15,29.6,31.05,199590,0
+MNKD.US,D,20100720,000000,32.95,34.75,32.25,33.4,738102,0
+MNKD.US,D,20100721,000000,33.6,33.85,31.45,31.95,312519,0
+MNKD.US,D,20100722,000000,32.5,33.35,30.25,31.65,390907,0
+MNKD.US,D,20100723,000000,31.55,32.75,30.65,32.45,231525,0
+MNKD.US,D,20100726,000000,33,36.35,32.5,35.5,742937,0
+MNKD.US,D,20100727,000000,36,36.25,34.95,35.95,286187,0
+MNKD.US,D,20100728,000000,36.25,36.45,34.55,34.8,207531,0
+MNKD.US,D,20100729,000000,34.9,35.7,33.4,34.3,221719,0
+MNKD.US,D,20100730,000000,33.95,35.5,33.85,34.55,222980,0
+MNKD.US,D,20100802,000000,35.1,36.8,34.6,35.1,386263,0
+MNKD.US,D,20100803,000000,35.05,35.75,34.1,34.3,258118,0
+MNKD.US,D,20100804,000000,34.75,35.45,34.45,34.95,189483,0
+MNKD.US,D,20100805,000000,34.75,35.35,34.25,34.4,138283,0
+MNKD.US,D,20100806,000000,34.4,34.7,33.5,34.5,168253,0
+MNKD.US,D,20100809,000000,33.5,35.55,33.45,35.35,283678,0
+MNKD.US,D,20100810,000000,34.9,36,34.7,35.75,245190,0
+MNKD.US,D,20100811,000000,35.5,36,33.85,34.25,400857,0
+MNKD.US,D,20100812,000000,33.9,34.75,33.3,33.7,149109,0
+MNKD.US,D,20100813,000000,33.5,33.75,32.6,32.65,187690,0
+MNKD.US,D,20100816,000000,32.6,34.1,32.5,34.1,202122,0
+MNKD.US,D,20100817,000000,32.1,32.25,30.5,31.1,541998,0
+MNKD.US,D,20100818,000000,30.85,33.15,29.8,29.85,685526,0
+MNKD.US,D,20100819,000000,31.05,31.25,28.75,29.65,1106777,0
+MNKD.US,D,20100820,000000,29.6,30.05,29.05,29.7,355308,0
+MNKD.US,D,20100823,000000,29.85,29.95,28.75,28.85,212638,0
+MNKD.US,D,20100824,000000,28.25,28.95,27.5,28.55,202147,0
+MNKD.US,D,20100825,000000,28.3,29.05,27.8,28.65,217961,0
+MNKD.US,D,20100826,000000,28.85,29.05,28.3,28.6,221390,0
+MNKD.US,D,20100827,000000,29.05,29.75,28.5,29.35,165593,0
+MNKD.US,D,20100830,000000,29.4,29.6,28.3,28.35,196374,0
+MNKD.US,D,20100831,000000,28.2,28.85,27.7,27.75,271846,0
+MNKD.US,D,20100901,000000,28.25,28.7,27.7,28.5,202840,0
+MNKD.US,D,20100902,000000,28.55,29.1,28.05,28.75,119307,0
+MNKD.US,D,20100903,000000,28.95,29.15,28.4,29.05,190514,0
+MNKD.US,D,20100907,000000,28.85,29,28.3,28.7,139625,0
+MNKD.US,D,20100908,000000,28.65,29.7,28.65,29.3,192017,0
+MNKD.US,D,20100909,000000,29.7,29.7,29.1,29.4,89694,0
+MNKD.US,D,20100910,000000,29.5,29.75,29,29.55,95660,0
+MNKD.US,D,20100913,000000,29.95,32.25,29.65,31.45,467732,0
+MNKD.US,D,20100914,000000,32.25,32.9,31.15,31.3,361761,0
+MNKD.US,D,20100915,000000,31.25,31.65,30.15,30.3,276783,0
+MNKD.US,D,20100916,000000,30.3,31,29.25,29.65,186799,0
+MNKD.US,D,20100917,000000,30,30.2,29,29.95,277773,0
+MNKD.US,D,20100920,000000,30.25,30.35,29.9,30.15,292363,0
+MNKD.US,D,20100921,000000,30.2,30.85,29.55,29.95,301119,0
+MNKD.US,D,20100922,000000,30,30.15,29.8,30.05,249687,0
+MNKD.US,D,20100923,000000,29.9,30.35,29.8,30.05,345248,0
+MNKD.US,D,20100924,000000,30.55,30.6,30.15,30.3,167433,0
+MNKD.US,D,20100927,000000,30.4,30.55,30.15,30.25,177530,0
+MNKD.US,D,20100928,000000,30.25,30.45,29.9,30.4,203481,0
+MNKD.US,D,20100929,000000,30.35,33.6,30.35,32.9,1391002,0
+MNKD.US,D,20100930,000000,34,34.5,32.65,33.8,565286,0
+MNKD.US,D,20101001,000000,34,34.35,32.75,33.05,285010,0
+MNKD.US,D,20101004,000000,33.1,33.35,30.7,31.4,525732,0
+MNKD.US,D,20101005,000000,31.8,32.6,31.05,32.3,229973,0
+MNKD.US,D,20101006,000000,32.4,34,32.1,32.9,313287,0
+MNKD.US,D,20101007,000000,33.2,33.6,32.45,33.3,210688,0
+MNKD.US,D,20101008,000000,33.3,34,33.2,33.8,232310,0
+MNKD.US,D,20101011,000000,33.7,33.75,32.7,33.1,161483,0
+MNKD.US,D,20101012,000000,32.9,33.55,32.6,33.4,167611,0
+MNKD.US,D,20101013,000000,33.5,33.9,33.3,33.35,200093,0
+MNKD.US,D,20101014,000000,33.05,33.5,32.05,32.5,279958,0
+MNKD.US,D,20101015,000000,34.45,34.45,33.15,33.5,479472,0
+MNKD.US,D,20101018,000000,33.85,34.35,33.65,33.8,263734,0
+MNKD.US,D,20101019,000000,33.95,36,33.8,34.6,669730,0
+MNKD.US,D,20101020,000000,33.7,34.15,32.45,32.85,716364,0
+MNKD.US,D,20101021,000000,33.15,33.4,30.75,31.3,747345,0
+MNKD.US,D,20101022,000000,31.4,32.7,31.4,32.5,454209,0
+MNKD.US,D,20101025,000000,32.65,33,31.5,32.3,307065,0
+MNKD.US,D,20101026,000000,32.2,32.75,31.75,32.3,154679,0
+MNKD.US,D,20101027,000000,32.25,32.5,31.8,32.3,140420,0
+MNKD.US,D,20101028,000000,32.65,32.8,31.95,32,280054,0
+MNKD.US,D,20101029,000000,32.6,32.75,31.4,31.9,276216,0
+MNKD.US,D,20101101,000000,32.85,32.85,30.7,31.25,460975,0
+MNKD.US,D,20101102,000000,31.75,31.9,30.3,31.3,315994,0
+MNKD.US,D,20101103,000000,31.3,31.6,30.5,30.95,233719,0
+MNKD.US,D,20101104,000000,30.85,30.95,25.35,27.55,2492437,0
+MNKD.US,D,20101105,000000,27.4,27.8,26.25,27.7,581316,0
+MNKD.US,D,20101108,000000,27.75,28.35,26.85,27.25,367405,0
+MNKD.US,D,20101109,000000,27.25,27.5,26.6,27,263134,0
+MNKD.US,D,20101110,000000,27.8,28.65,26.75,28.15,312136,0
+MNKD.US,D,20101111,000000,28,28.25,27.55,27.65,145719,0
+MNKD.US,D,20101112,000000,27.7,29.2,27.5,29.2,326953,0
+MNKD.US,D,20101115,000000,29.75,30.85,29.55,30.3,435173,0
+MNKD.US,D,20101116,000000,31.05,31.1,29.6,29.95,404363,0
+MNKD.US,D,20101117,000000,30.25,30.5,29.75,30.2,226591,0
+MNKD.US,D,20101118,000000,30.65,30.75,29.8,30.4,179726,0
+MNKD.US,D,20101119,000000,30.75,30.75,30,30.05,196689,0
+MNKD.US,D,20101122,000000,30.55,30.75,30.05,30.65,201309,0
+MNKD.US,D,20101123,000000,30.9,31.7,30.35,31.6,381515,0
+MNKD.US,D,20101124,000000,31.75,33.5,31.65,33.4,420393,0
+MNKD.US,D,20101126,000000,33.25,33.85,32.75,33.45,179449,0
+MNKD.US,D,20101129,000000,33.75,33.75,32.7,32.8,261867,0
+MNKD.US,D,20101130,000000,32.5,32.7,30.75,31.4,325095,0
+MNKD.US,D,20101201,000000,32.2,32.7,31.1,31.2,258652,0
+MNKD.US,D,20101202,000000,32.05,32.05,30.9,31.3,188755,0
+MNKD.US,D,20101203,000000,31.25,32.25,31,31.7,220385,0
+MNKD.US,D,20101206,000000,31.9,33.15,31.6,32.8,234732,0
+MNKD.US,D,20101207,000000,33.3,33.75,31.85,32.15,235053,0
+MNKD.US,D,20101208,000000,32.7,33.7,32.55,33.55,266830,0
+MNKD.US,D,20101209,000000,33.85,36.35,33.85,36.05,689004,0
+MNKD.US,D,20101210,000000,36.85,38.6,36.1,37.55,955033,0
+MNKD.US,D,20101213,000000,38.15,39.1,36.85,38.45,913067,0
+MNKD.US,D,20101214,000000,39.15,42.45,38.8,42.3,1153232,0
+MNKD.US,D,20101215,000000,45.4,46.15,36.55,41,2928601,0
+MNKD.US,D,20101216,000000,41.15,42.85,41,42.05,904441,0
+MNKD.US,D,20101217,000000,42.35,42.5,39.35,40.1,792083,0
+MNKD.US,D,20101220,000000,40,42.1,38.85,41.3,817386,0
+MNKD.US,D,20101221,000000,41.1,41.7,40.5,41.65,574718,0
+MNKD.US,D,20101222,000000,41.65,43.15,41.55,42.6,582342,0
+MNKD.US,D,20101223,000000,43.3,43.35,40.2,40.6,886602,0
+MNKD.US,D,20101227,000000,39.95,40.75,37.35,39.85,902508,0
+MNKD.US,D,20101228,000000,43.35,44.45,40.1,41.15,1935932,0
+MNKD.US,D,20101229,000000,41,41,39.6,40.05,563444,0
+MNKD.US,D,20101230,000000,39.85,40.8,39.8,40.65,379689,0
+MNKD.US,D,20101231,000000,40.25,40.55,40,40.3,244141,0
+MNKD.US,D,20110103,000000,41.15,42.6,40.25,42.45,857277,0
+MNKD.US,D,20110104,000000,42.2,42.95,41.65,41.85,431457,0
+MNKD.US,D,20110105,000000,42.1,42.65,41.35,42.15,397838,0
+MNKD.US,D,20110106,000000,42.15,42.35,41.6,41.9,357934,0
+MNKD.US,D,20110107,000000,42.2,42.25,40.9,41,399150,0
+MNKD.US,D,20110110,000000,41.45,42.1,41,42,411727,0
+MNKD.US,D,20110111,000000,42.7,43.75,42.25,43.55,749124,0
+MNKD.US,D,20110112,000000,44.15,45.45,43.75,45.2,1010152,0
+MNKD.US,D,20110113,000000,46.35,48.9,45.6,47,1373594,0
+MNKD.US,D,20110114,000000,48.35,48.9,47.25,48.2,1026100,0
+MNKD.US,D,20110118,000000,49.55,50.25,48.5,49.15,1140048,0
+MNKD.US,D,20110119,000000,49.45,49.55,30.25,45.55,2010545,0
+MNKD.US,D,20110120,000000,25.35,31.15,25,30.85,6890726,0
+MNKD.US,D,20110121,000000,29.5,30.4,28.1,28.8,2350886,0
+MNKD.US,D,20110124,000000,28.05,28.25,26.55,27.15,1609423,0
+MNKD.US,D,20110125,000000,26.8,27.6,26.6,27.05,1110719,0
+MNKD.US,D,20110126,000000,27,27.2,26.25,26.25,606224,0
+MNKD.US,D,20110127,000000,26.25,26.25,25.1,25.65,755398,0
+MNKD.US,D,20110128,000000,26.25,26.35,25.2,25.2,618474,0
+MNKD.US,D,20110131,000000,25.4,25.4,23.75,23.85,887631,0
+MNKD.US,D,20110201,000000,23.8,24.2,23,23.7,795451,0
+MNKD.US,D,20110202,000000,23.75,26.25,23.75,25.75,840035,0
+MNKD.US,D,20110203,000000,25.8,26,25,25.5,337104,0
+MNKD.US,D,20110204,000000,25.45,26.1,25.05,25.75,419697,0
+MNKD.US,D,20110207,000000,25.75,27.05,25.6,26.7,536242,0
+MNKD.US,D,20110208,000000,26.95,27.1,26.1,26.6,311097,0
+MNKD.US,D,20110209,000000,26.35,26.45,25.5,25.7,282502,0
+MNKD.US,D,20110210,000000,26.2,26.2,25.25,25.3,433188,0
+MNKD.US,D,20110211,000000,22.5,22.6,18.8,18.95,3914835,0
+MNKD.US,D,20110214,000000,18.6,18.85,17,17.4,1635843,0
+MNKD.US,D,20110215,000000,17.4,19.75,17.05,19.25,1232735,0
+MNKD.US,D,20110216,000000,19.7,19.85,19.05,19.15,475705,0
+MNKD.US,D,20110218,000000,19.25,19.3,18.75,19.3,392840,0
+MNKD.US,D,20110222,000000,18.85,19.35,18.5,19.2,479322,0
+MNKD.US,D,20110223,000000,19,19.25,18,18.3,352616,0
+MNKD.US,D,20110224,000000,19.2,19.2,18.2,18.8,345254,0
+MNKD.US,D,20110225,000000,18.7,18.95,18.05,18.25,267751,0
+MNKD.US,D,20110228,000000,18.35,19.1,18.2,18.7,272406,0
+MNKD.US,D,20110301,000000,18.85,18.85,18.3,18.45,152916,0
+MNKD.US,D,20110302,000000,18.4,19.05,18.35,19,257573,0
+MNKD.US,D,20110303,000000,19.15,19.15,18.55,19,157759,0
+MNKD.US,D,20110304,000000,19.45,20.2,19.25,19.45,428699,0
+MNKD.US,D,20110307,000000,19.6,19.75,18.6,18.85,177846,0
+MNKD.US,D,20110308,000000,18.95,19.35,18.5,19.25,213061,0
+MNKD.US,D,20110309,000000,19.25,19.3,19,19.05,112112,0
+MNKD.US,D,20110310,000000,19,19.35,18.55,19.15,205493,0
+MNKD.US,D,20110311,000000,19.25,19.8,19.25,19.55,183823,0
+MNKD.US,D,20110314,000000,19.3,19.35,18.4,18.6,406326,0
+MNKD.US,D,20110315,000000,17.75,18.95,17.65,18.95,246760,0
+MNKD.US,D,20110316,000000,18.75,18.9,18.15,18.35,200561,0
+MNKD.US,D,20110317,000000,18.45,18.75,17.85,17.9,173201,0
+MNKD.US,D,20110318,000000,18,18,17.8,17.85,153935,0
+MNKD.US,D,20110321,000000,17.8,18.05,17.5,17.8,202605,0
+MNKD.US,D,20110322,000000,18,19.35,17.9,18.2,494597,0
+MNKD.US,D,20110323,000000,18.3,18.35,17.75,17.9,166182,0
+MNKD.US,D,20110324,000000,17.9,18.4,17.85,18.2,118185,0
+MNKD.US,D,20110325,000000,18.25,19.1,18.25,18.95,308871,0
+MNKD.US,D,20110328,000000,19,19.1,18.35,18.4,252674,0
+MNKD.US,D,20110329,000000,18.4,18.9,18.25,18.3,158917,0
+MNKD.US,D,20110330,000000,18.35,18.8,18.15,18.5,172757,0
+MNKD.US,D,20110331,000000,18.45,18.55,18.15,18.2,114131,0
+MNKD.US,D,20110401,000000,18.35,18.8,18.15,18.8,135655,0
+MNKD.US,D,20110404,000000,18.7,18.85,18.3,18.7,102732,0
+MNKD.US,D,20110405,000000,18.65,18.85,18.5,18.65,100563,0
+MNKD.US,D,20110406,000000,18.85,18.85,18.45,18.5,93523,0
+MNKD.US,D,20110407,000000,18.45,18.65,18.1,18.25,128007,0
+MNKD.US,D,20110408,000000,18.5,18.55,18.1,18.2,95817,0
+MNKD.US,D,20110411,000000,18.1,18.2,17.8,17.95,169011,0
+MNKD.US,D,20110412,000000,17.95,18.2,17.4,18.1,221262,0
+MNKD.US,D,20110413,000000,18.1,18.45,17.75,18.2,171950,0
+MNKD.US,D,20110414,000000,18,18.1,17.65,18,110451,0
+MNKD.US,D,20110415,000000,17.85,18.4,17.75,18.3,111487,0
+MNKD.US,D,20110418,000000,18.15,18.45,17.75,18.4,119264,0
+MNKD.US,D,20110419,000000,18.45,18.7,18.05,18.4,166430,0
+MNKD.US,D,20110420,000000,18.6,18.7,18.3,18.65,114706,0
+MNKD.US,D,20110421,000000,18.65,18.8,18.5,18.8,124947,0
+MNKD.US,D,20110425,000000,18.7,18.8,18.5,18.8,98793,0
+MNKD.US,D,20110426,000000,18.75,19.35,18.6,19,249705,0
+MNKD.US,D,20110427,000000,19.05,21.5,19.05,20.5,631867,0
+MNKD.US,D,20110428,000000,20.95,22.5,20.8,22.05,741047,0
+MNKD.US,D,20110429,000000,22.45,22.5,20.6,21.8,491837,0
+MNKD.US,D,20110502,000000,22.2,22.95,21.55,22.15,422777,0
+MNKD.US,D,20110503,000000,22.2,22.55,20.9,21.4,234811,0
+MNKD.US,D,20110504,000000,21.5,22.3,20.75,21.85,241637,0
+MNKD.US,D,20110505,000000,21.9,22.1,21.3,21.8,231032,0
+MNKD.US,D,20110506,000000,21.8,22.35,21.35,21.75,250723,0
+MNKD.US,D,20110509,000000,22.6,23.75,21.6,22,1056030,0
+MNKD.US,D,20110510,000000,18.8,19.75,18.75,19.3,1176240,0
+MNKD.US,D,20110511,000000,19.55,19.7,19.15,19.4,331936,0
+MNKD.US,D,20110512,000000,19.4,20.5,19.15,20.4,363258,0
+MNKD.US,D,20110513,000000,20.3,20.8,19.5,19.95,276526,0
+MNKD.US,D,20110516,000000,19.9,20,19.45,19.5,193833,0
+MNKD.US,D,20110517,000000,19.6,19.7,19.2,19.45,171343,0
+MNKD.US,D,20110518,000000,19.4,20.2,19.25,20.05,189775,0
+MNKD.US,D,20110519,000000,20,20.25,19.75,20.1,92045,0
+MNKD.US,D,20110520,000000,20,20.3,19.8,20,177732,0
+MNKD.US,D,20110523,000000,19.8,20.15,19.65,19.7,125681,0
+MNKD.US,D,20110524,000000,19.65,19.9,19.35,19.7,157271,0
+MNKD.US,D,20110525,000000,19.75,20.55,19.6,20.55,164741,0
+MNKD.US,D,20110526,000000,20.45,21.2,20.15,21.15,170750,0
+MNKD.US,D,20110527,000000,21.2,21.25,20.5,20.6,103513,0
+MNKD.US,D,20110531,000000,20.65,20.95,20.1,20.4,117749,0
+MNKD.US,D,20110601,000000,20.3,20.5,19.85,20,151760,0
+MNKD.US,D,20110602,000000,19.95,20.5,19.45,20.15,146034,0
+MNKD.US,D,20110603,000000,19.85,20.1,19.6,19.8,89381,0
+MNKD.US,D,20110606,000000,19.75,19.8,19.45,19.5,127096,0
+MNKD.US,D,20110607,000000,19.65,19.75,19.3,19.3,97477,0
+MNKD.US,D,20110608,000000,19.25,19.5,18.95,19,199444,0
+MNKD.US,D,20110609,000000,19.15,19.25,18.95,19.05,85770,0
+MNKD.US,D,20110610,000000,19,19.15,18.9,19.05,82071,0
+MNKD.US,D,20110613,000000,19.05,19.35,18.75,19,163090,0
+MNKD.US,D,20110614,000000,19,19.65,18.9,19.05,80846,0
+MNKD.US,D,20110615,000000,18.95,19.1,18.7,18.7,77403,0
+MNKD.US,D,20110616,000000,18.65,19,18,18.1,130954,0
+MNKD.US,D,20110617,000000,18.35,19.6,18.25,19.45,183521,0
+MNKD.US,D,20110620,000000,19.45,20.5,19.1,20.5,267685,0
+MNKD.US,D,20110621,000000,20.45,20.45,19.6,20.15,132166,0
+MNKD.US,D,20110622,000000,20.05,20.5,19.85,20.3,105512,0
+MNKD.US,D,20110623,000000,20,20.25,19.75,20.05,89489,0
+MNKD.US,D,20110624,000000,20,20.25,19.9,19.95,264024,0
+MNKD.US,D,20110627,000000,20.6,21.5,20.3,20.75,322066,0
+MNKD.US,D,20110628,000000,20.6,20.75,19.2,19.75,254831,0
+MNKD.US,D,20110629,000000,19.8,19.85,19.3,19.3,108613,0
+MNKD.US,D,20110630,000000,19.35,19.4,18.8,19,146269,0
+MNKD.US,D,20110701,000000,19.1,19.25,18.8,19.2,105522,0
+MNKD.US,D,20110705,000000,19.4,19.4,18.85,19,120459,0
+MNKD.US,D,20110706,000000,18.9,19,18.6,18.75,80750,0
+MNKD.US,D,20110707,000000,19,19.95,18.45,19.5,206437,0
+MNKD.US,D,20110708,000000,19.5,19.75,19.2,19.3,62187,0
+MNKD.US,D,20110711,000000,19.35,19.5,18.85,18.85,85006,0
+MNKD.US,D,20110712,000000,18.9,19.1,18.65,18.95,75045,0
+MNKD.US,D,20110713,000000,19.05,19.05,18.75,18.85,81399,0
+MNKD.US,D,20110714,000000,18.8,19.2,18.75,18.9,130521,0
+MNKD.US,D,20110715,000000,18.95,19,18.3,18.3,143359,0
+MNKD.US,D,20110718,000000,18.3,18.5,17.8,18,127637,0
+MNKD.US,D,20110719,000000,18.15,18.5,17.95,18.35,86822,0
+MNKD.US,D,20110720,000000,18.5,18.55,17.95,18,89513,0
+MNKD.US,D,20110721,000000,18,18,17.85,18,97791,0
+MNKD.US,D,20110722,000000,18.05,18.05,17.65,17.75,114991,0
+MNKD.US,D,20110725,000000,17.65,17.75,17.45,17.5,96312,0
+MNKD.US,D,20110726,000000,17.45,17.55,17.15,17.2,115385,0
+MNKD.US,D,20110727,000000,17.2,17.35,16.35,16.55,157646,0
+MNKD.US,D,20110728,000000,16.65,17.4,16.4,16.9,113181,0
+MNKD.US,D,20110729,000000,16.8,17.15,16.55,16.6,123541,0
+MNKD.US,D,20110801,000000,17,17.25,16.05,16.1,150328,0
+MNKD.US,D,20110802,000000,16.05,16.55,15.35,15.4,166324,0
+MNKD.US,D,20110803,000000,15.4,15.55,14.35,14.85,316447,0
+MNKD.US,D,20110804,000000,14.85,14.9,13.35,13.55,409928,0
+MNKD.US,D,20110805,000000,14.1,14.1,13,13.35,185452,0
+MNKD.US,D,20110808,000000,12.8,13,11,11.55,459944,0
+MNKD.US,D,20110809,000000,12.05,12.35,11.1,12.35,248949,0
+MNKD.US,D,20110810,000000,12.15,12.2,11.1,11.25,244004,0
+MNKD.US,D,20110811,000000,11.4,12.15,11.25,11.85,224581,0
+MNKD.US,D,20110812,000000,15,15.75,13.5,13.95,1366184,0
+MNKD.US,D,20110815,000000,14.55,14.55,13.3,14.2,266073,0
+MNKD.US,D,20110816,000000,13.9,14.1,12.95,12.95,226825,0
+MNKD.US,D,20110817,000000,13.15,13.35,12.55,12.85,129064,0
+MNKD.US,D,20110818,000000,12.7,12.85,11,12.05,228712,0
+MNKD.US,D,20110819,000000,11.8,12.5,11.75,12,151595,0
+MNKD.US,D,20110822,000000,12.55,13.15,12,12.2,156854,0
+MNKD.US,D,20110823,000000,12.5,12.75,12.1,12.75,136324,0
+MNKD.US,D,20110824,000000,12.9,13.3,12.45,13.25,104462,0
+MNKD.US,D,20110825,000000,13.25,13.35,12.25,12.6,159703,0
+MNKD.US,D,20110826,000000,12.5,13,12.25,12.8,87974,0
+MNKD.US,D,20110829,000000,12.8,13.6,12.75,13.5,136775,0
+MNKD.US,D,20110830,000000,13.45,14.35,13.1,14.3,158727,0
+MNKD.US,D,20110831,000000,14.4,15.2,14.3,15.1,242872,0
+MNKD.US,D,20110901,000000,15.1,15.5,14.5,14.6,156760,0
+MNKD.US,D,20110902,000000,14.4,14.75,14,14.65,109046,0
+MNKD.US,D,20110906,000000,14.1,15.8,13.75,15.8,206302,0
+MNKD.US,D,20110907,000000,16.15,16.5,15.4,16.15,226033,0
+MNKD.US,D,20110908,000000,16.2,16.4,15.25,15.25,119836,0
+MNKD.US,D,20110909,000000,15.05,15.2,14.25,14.75,114736,0
+MNKD.US,D,20110912,000000,14.4,15.75,14.35,15.7,163934,0
+MNKD.US,D,20110913,000000,16,16.55,15.8,16.45,267821,0
+MNKD.US,D,20110914,000000,16.5,16.75,16.05,16.35,234224,0
+MNKD.US,D,20110915,000000,17,17.25,16.4,17,182116,0
+MNKD.US,D,20110916,000000,16.75,17.65,16.55,17.05,168486,0
+MNKD.US,D,20110919,000000,16.85,17.45,16.35,16.7,103687,0
+MNKD.US,D,20110920,000000,17.1,17.5,16.5,16.65,170129,0
+MNKD.US,D,20110921,000000,16.75,17,16.25,16.3,154878,0
+MNKD.US,D,20110922,000000,16,16.05,14.6,15.9,189882,0
+MNKD.US,D,20110923,000000,15.8,18.9,15.8,18.7,453431,0
+MNKD.US,D,20110926,000000,19.25,19.35,17.65,19.05,263334,0
+MNKD.US,D,20110927,000000,19.75,19.75,18.5,18.85,227035,0
+MNKD.US,D,20110928,000000,19.1,19.7,17.75,18.7,224492,0
+MNKD.US,D,20110929,000000,19.15,19.45,18,19.05,200094,0
+MNKD.US,D,20110930,000000,18.7,19.35,18.25,18.95,214352,0
+MNKD.US,D,20111003,000000,18.7,19.35,17.25,17.25,197985,0
+MNKD.US,D,20111004,000000,16.85,18.95,16.15,18.5,244869,0
+MNKD.US,D,20111005,000000,18.5,18.9,17.3,17.45,135131,0
+MNKD.US,D,20111006,000000,17.45,18.5,16.6,17.7,112557,0
+MNKD.US,D,20111007,000000,18,18.2,16.65,16.75,98080,0
+MNKD.US,D,20111010,000000,17.1,17.4,16.7,17.4,94172,0
+MNKD.US,D,20111011,000000,17.25,17.85,16.8,16.9,152218,0
+MNKD.US,D,20111012,000000,17.25,17.9,16.85,17.9,151984,0
+MNKD.US,D,20111013,000000,17.7,18.1,16.65,16.95,155615,0
+MNKD.US,D,20111014,000000,17.1,17.3,16.5,16.75,137685,0
+MNKD.US,D,20111017,000000,16.6,17,15.3,15.35,285892,0
+MNKD.US,D,20111018,000000,15.4,15.7,15.1,15.6,145315,0
+MNKD.US,D,20111019,000000,15.45,15.65,15,15.05,125349,0
+MNKD.US,D,20111020,000000,15.3,15.3,14.7,15,159172,0
+MNKD.US,D,20111021,000000,15.45,15.45,14.85,15.05,137820,0
+MNKD.US,D,20111024,000000,15.05,15.45,14.9,15.25,104401,0
+MNKD.US,D,20111025,000000,15.25,15.25,14.85,15.15,68864,0
+MNKD.US,D,20111026,000000,15.25,16.1,14.85,15.3,150813,0
+MNKD.US,D,20111027,000000,15.7,16.25,15.5,16.15,189638,0
+MNKD.US,D,20111028,000000,16.25,16.45,15.6,15.65,141255,0
+MNKD.US,D,20111031,000000,15.5,15.8,15.35,15.6,62325,0
+MNKD.US,D,20111101,000000,15.4,15.75,15.4,15.55,101981,0
+MNKD.US,D,20111102,000000,16.3,16.3,15.4,15.5,123986,0
+MNKD.US,D,20111103,000000,15.45,15.9,15.4,15.5,161856,0
+MNKD.US,D,20111104,000000,15.5,15.65,15.05,15.05,103640,0
+MNKD.US,D,20111107,000000,15.1,15.35,15.05,15.25,67889,0
+MNKD.US,D,20111108,000000,15.25,15.5,15,15.1,217558,0
+MNKD.US,D,20111109,000000,15.1,15.25,14.95,14.95,134506,0
+MNKD.US,D,20111110,000000,15.25,15.25,14.85,14.85,87064,0
+MNKD.US,D,20111111,000000,14.75,15.45,14.6,15.25,102166,0
+MNKD.US,D,20111114,000000,15.05,15.25,14.8,14.9,104842,0
+MNKD.US,D,20111115,000000,15.2,15.3,14.95,15.25,185325,0
+MNKD.US,D,20111116,000000,15.25,15.4,15.1,15.35,194060,0
+MNKD.US,D,20111117,000000,15.15,16.7,15.1,16.1,229259,0
+MNKD.US,D,20111118,000000,16.35,16.5,15,15.2,205449,0
+MNKD.US,D,20111121,000000,15.05,16.1,14.65,15.75,133134,0
+MNKD.US,D,20111122,000000,15.75,16,14.8,15,124255,0
+MNKD.US,D,20111123,000000,15,16.25,15,15.9,304390,0
+MNKD.US,D,20111125,000000,15.75,15.95,14.7,14.75,89744,0
+MNKD.US,D,20111128,000000,15.6,15.6,15.05,15.4,87982,0
+MNKD.US,D,20111129,000000,15.45,15.6,15,15,93028,0
+MNKD.US,D,20111130,000000,15.4,15.55,15.15,15.3,156083,0
+MNKD.US,D,20111201,000000,15.35,15.75,15.15,15.45,123274,0
+MNKD.US,D,20111202,000000,15.6,15.6,15.05,15.2,105700,0
+MNKD.US,D,20111205,000000,15.35,15.45,15.05,15.05,91126,0
+MNKD.US,D,20111206,000000,15.2,15.3,14.8,14.9,97603,0
+MNKD.US,D,20111207,000000,14.9,15.15,14.8,14.95,94709,0
+MNKD.US,D,20111208,000000,14.95,15.15,14.75,14.75,89105,0
+MNKD.US,D,20111209,000000,14.85,14.95,14.55,14.6,94315,0
+MNKD.US,D,20111212,000000,14.55,14.8,14.3,14.75,105105,0
+MNKD.US,D,20111213,000000,14.85,14.85,13.2,13.65,181105,0
+MNKD.US,D,20111214,000000,13.75,14.05,13.7,13.7,73593,0
+MNKD.US,D,20111215,000000,13.85,13.85,13.1,13.3,107561,0
+MNKD.US,D,20111216,000000,13.5,13.6,12.8,13.35,139530,0
+MNKD.US,D,20111219,000000,13.45,14.15,13.25,13.8,112171,0
+MNKD.US,D,20111220,000000,13.95,14.1,13.45,14,107756,0
+MNKD.US,D,20111221,000000,13.8,14,13.25,13.6,79071,0
+MNKD.US,D,20111222,000000,13.65,14.1,13.5,13.75,168647,0
+MNKD.US,D,20111223,000000,13.75,13.95,13.35,13.45,89337,0
+MNKD.US,D,20111227,000000,13.4,13.6,13.05,13.15,84932,0
+MNKD.US,D,20111228,000000,13.1,13.3,12.75,12.8,138357,0
+MNKD.US,D,20111229,000000,12.85,13.15,12.55,13,149930,0
+MNKD.US,D,20111230,000000,12.85,13.2,12.25,12.5,301108,0
+MNKD.US,D,20120103,000000,12.6,13,12.45,12.6,157870,0
+MNKD.US,D,20120104,000000,12.4,12.6,11.75,11.8,183899,0
+MNKD.US,D,20120105,000000,11.75,12.15,11.55,11.95,118635,0
+MNKD.US,D,20120106,000000,12.1,13.25,12.1,12.8,300555,0
+MNKD.US,D,20120109,000000,12.8,12.9,12.25,12.8,140527,0
+MNKD.US,D,20120110,000000,13,13,12.6,12.9,116151,0
+MNKD.US,D,20120111,000000,12.9,13.25,12.65,13.15,168147,0
+MNKD.US,D,20120112,000000,13.2,14.1,13.05,13.7,404096,0
+MNKD.US,D,20120113,000000,13.65,14.2,13.4,13.7,211537,0
+MNKD.US,D,20120117,000000,14,14,13.5,13.6,142537,0
+MNKD.US,D,20120118,000000,13.75,13.8,13.3,13.65,138446,0
+MNKD.US,D,20120119,000000,13.65,14.25,13.5,14.2,188288,0
+MNKD.US,D,20120120,000000,14.1,15.2,13.85,14.1,346108,0
+MNKD.US,D,20120123,000000,14.25,14.7,13.7,13.95,209366,0
+MNKD.US,D,20120124,000000,13.8,14.4,13.75,14.4,240190,0
+MNKD.US,D,20120125,000000,14.45,15.45,14.1,15.45,234371,0
+MNKD.US,D,20120126,000000,15.45,17.1,15.3,17.05,460591,0
+MNKD.US,D,20120127,000000,16.7,17.2,16.3,16.4,218813,0
+MNKD.US,D,20120130,000000,17.25,17.4,15.3,15.85,287349,0
+MNKD.US,D,20120131,000000,15.8,16,13.4,13.5,582065,0
+MNKD.US,D,20120201,000000,13.7,13.75,13.25,13.4,404331,0
+MNKD.US,D,20120202,000000,13.75,13.75,12.25,12.35,567507,0
+MNKD.US,D,20120203,000000,11.1,11.35,10.7,10.85,5407430,0
+MNKD.US,D,20120206,000000,10.95,11.8,10.9,11.7,1264268,0
+MNKD.US,D,20120207,000000,12,12.25,11.65,12.15,766847,0
+MNKD.US,D,20120208,000000,12.4,12.4,11.9,12,583130,0
+MNKD.US,D,20120209,000000,12.1,12.2,11.75,12.05,282239,0
+MNKD.US,D,20120210,000000,11.85,11.9,11.25,11.65,406150,0
+MNKD.US,D,20120213,000000,12.05,12.25,11.65,11.9,406172,0
+MNKD.US,D,20120214,000000,11.9,11.95,11.65,11.7,302275,0
+MNKD.US,D,20120215,000000,11.9,12,11.45,11.6,316151,0
+MNKD.US,D,20120216,000000,11.5,11.85,11.3,11.75,302690,0
+MNKD.US,D,20120217,000000,11.6,11.8,11.3,11.4,314865,0
+MNKD.US,D,20120221,000000,11.4,11.5,10.95,11.15,574319,0
+MNKD.US,D,20120222,000000,11.3,11.3,10.8,10.9,361602,0
+MNKD.US,D,20120223,000000,11.15,11.55,10.9,11.15,674900,0
+MNKD.US,D,20120224,000000,11.2,11.4,11,11.15,637434,0
+MNKD.US,D,20120227,000000,11.3,11.35,10.9,10.95,350701,0
+MNKD.US,D,20120228,000000,11.3,11.75,11.1,11.75,1097182,0
+MNKD.US,D,20120229,000000,11.95,12.25,11.45,11.7,1174487,0
+MNKD.US,D,20120301,000000,11.65,12,11.35,11.35,388680,0
+MNKD.US,D,20120302,000000,11.45,11.8,11.3,11.4,320443,0
+MNKD.US,D,20120305,000000,11.4,11.55,11.25,11.35,252062,0
+MNKD.US,D,20120306,000000,11.3,11.35,10.9,10.9,254282,0
+MNKD.US,D,20120307,000000,11.05,11.1,10.8,10.95,213820,0
+MNKD.US,D,20120308,000000,11,11.35,10.95,11.25,178897,0
+MNKD.US,D,20120309,000000,11.1,11.35,11,11.3,277915,0
+MNKD.US,D,20120312,000000,11.25,11.4,10.85,10.95,223308,0
+MNKD.US,D,20120313,000000,11.05,11.1,10.9,11.05,257939,0
+MNKD.US,D,20120314,000000,11.05,11.15,10.8,10.8,262524,0
+MNKD.US,D,20120315,000000,10.8,11.25,10.8,11.2,277971,0
+MNKD.US,D,20120316,000000,11.15,11.75,11.1,11.65,486401,0
+MNKD.US,D,20120319,000000,11.65,12,11.55,11.85,278063,0
+MNKD.US,D,20120320,000000,11.85,12,11.75,11.95,336728,0
+MNKD.US,D,20120321,000000,11.95,12.2,11.65,11.75,197075,0
+MNKD.US,D,20120322,000000,11.85,11.9,11.6,11.8,186753,0
+MNKD.US,D,20120323,000000,11.85,11.85,11.55,11.65,143923,0
+MNKD.US,D,20120326,000000,11.8,12,11.65,11.9,330090,0
+MNKD.US,D,20120327,000000,11.9,12.85,11.85,12.55,736176,0
+MNKD.US,D,20120328,000000,12.65,12.95,12,12.2,390911,0
+MNKD.US,D,20120329,000000,12.2,12.5,12,12.1,330851,0
+MNKD.US,D,20120330,000000,12.25,12.4,12.05,12.35,307709,0
+MNKD.US,D,20120402,000000,12.3,12.35,11.95,12.3,286668,0
+MNKD.US,D,20120403,000000,12.2,12.25,11.75,11.8,194054,0
+MNKD.US,D,20120404,000000,11.75,11.8,11.3,11.3,289989,0
+MNKD.US,D,20120405,000000,11.35,11.35,11,11,260843,0
+MNKD.US,D,20120409,000000,11,11.35,10.8,11.3,200906,0
+MNKD.US,D,20120410,000000,11.3,11.3,10.8,10.85,250442,0
+MNKD.US,D,20120411,000000,11.15,11.15,10.75,10.75,213961,0
+MNKD.US,D,20120412,000000,10.9,11,10.8,10.9,128841,0
+MNKD.US,D,20120413,000000,10.85,10.95,10.75,10.8,151623,0
+MNKD.US,D,20120416,000000,10.85,10.95,10.45,10.55,219543,0
+MNKD.US,D,20120417,000000,10.55,10.8,10.5,10.7,202795,0
+MNKD.US,D,20120418,000000,10.75,10.75,10.1,10.15,279147,0
+MNKD.US,D,20120419,000000,10.2,10.3,9.85,10.2,330997,0
+MNKD.US,D,20120420,000000,10.4,10.8,10.25,10.65,286445,0
+MNKD.US,D,20120423,000000,10.5,10.7,10.2,10.6,150995,0
+MNKD.US,D,20120424,000000,10.5,10.85,10.5,10.85,179903,0
+MNKD.US,D,20120425,000000,10.85,11.25,10.8,11.2,241061,0
+MNKD.US,D,20120426,000000,11.1,11.25,10.8,10.95,265914,0
+MNKD.US,D,20120427,000000,11.05,11.25,10.95,11.2,331511,0
+MNKD.US,D,20120430,000000,11.5,11.75,11,11.15,515502,0
+MNKD.US,D,20120501,000000,11.2,11.2,11,11.1,219716,0
+MNKD.US,D,20120502,000000,11.05,11.25,11.05,11.1,116313,0
+MNKD.US,D,20120503,000000,11.1,11.1,10.5,10.65,363296,0
+MNKD.US,D,20120504,000000,10.6,10.8,10.4,10.5,190516,0
+MNKD.US,D,20120507,000000,10.55,10.75,10.25,10.3,230233,0
+MNKD.US,D,20120508,000000,10.25,10.8,10.25,10.7,171323,0
+MNKD.US,D,20120509,000000,10.6,10.65,10.25,10.3,241651,0
+MNKD.US,D,20120510,000000,10.25,10.3,9.55,9.75,785490,0
+MNKD.US,D,20120511,000000,9.85,9.95,9.2,9.45,498117,0
+MNKD.US,D,20120514,000000,9.4,9.45,9,9,284567,0
+MNKD.US,D,20120515,000000,9,9.45,9,9.05,264044,0
+MNKD.US,D,20120516,000000,9.15,9.25,8.65,9.15,389232,0
+MNKD.US,D,20120517,000000,9.2,9.2,8.4,8.45,250081,0
+MNKD.US,D,20120518,000000,8.65,8.7,7.85,8,614243,0
+MNKD.US,D,20120521,000000,8.1,8.5,7.9,8.5,274219,0
+MNKD.US,D,20120522,000000,8.55,8.7,8.5,8.5,254990,0
+MNKD.US,D,20120523,000000,8.5,8.5,7.9,8.15,278026,0
+MNKD.US,D,20120524,000000,8.35,8.5,8.25,8.5,165589,0
+MNKD.US,D,20120525,000000,8.65,8.7,8.35,8.55,360529,0
+MNKD.US,D,20120529,000000,8.75,9.25,8.5,9.2,547763,0
+MNKD.US,D,20120530,000000,9.2,9.35,8.85,9.15,481845,0
+MNKD.US,D,20120531,000000,9.15,9.2,8.65,9.1,349277,0
+MNKD.US,D,20120601,000000,9.35,9.35,8.75,8.9,240760,0
+MNKD.US,D,20120604,000000,9,9.1,8.55,8.8,132037,0
+MNKD.US,D,20120605,000000,8.75,8.85,8.65,8.7,150795,0
+MNKD.US,D,20120606,000000,8.8,9.2,8.7,9.05,222751,0
+MNKD.US,D,20120607,000000,9.05,9.25,8.85,9,157886,0
+MNKD.US,D,20120608,000000,8.95,9.15,8.75,8.8,135753,0
+MNKD.US,D,20120611,000000,8.9,9,8.3,8.3,183209,0
+MNKD.US,D,20120612,000000,8.45,8.45,8.25,8.45,90272,0
+MNKD.US,D,20120613,000000,8.5,8.95,8.45,8.8,252621,0
+MNKD.US,D,20120614,000000,8.8,9.15,8.8,9.15,214455,0
+MNKD.US,D,20120615,000000,9.1,9.8,9.1,9.75,422250,0
+MNKD.US,D,20120618,000000,9.7,10.05,9.5,9.55,348532,0
+MNKD.US,D,20120619,000000,9.85,9.85,9.2,9.25,321883,0
+MNKD.US,D,20120620,000000,9.2,10.25,8.95,10,599209,0
+MNKD.US,D,20120621,000000,10.2,11.25,10.15,10.25,1018898,0
+MNKD.US,D,20120622,000000,10.3,10.65,10.2,10.6,985448,0
+MNKD.US,D,20120625,000000,10.95,11.5,10.75,11.15,739830,0
+MNKD.US,D,20120626,000000,11.25,11.3,10.9,11,287090,0
+MNKD.US,D,20120627,000000,10.85,12.45,10.85,11.85,1184012,0
+MNKD.US,D,20120628,000000,11.9,12.2,11.25,11.5,458761,0
+MNKD.US,D,20120629,000000,11.9,11.9,11.2,11.45,399091,0
+MNKD.US,D,20120702,000000,11.5,12.3,11.4,12.3,633668,0
+MNKD.US,D,20120703,000000,12.25,13,12.2,12.85,429712,0
+MNKD.US,D,20120705,000000,13.3,14.1,13,13.45,1442366,0
+MNKD.US,D,20120706,000000,13.5,14.2,13.45,13.75,912105,0
+MNKD.US,D,20120709,000000,14.2,14.5,13.65,14.4,843792,0
+MNKD.US,D,20120710,000000,14.5,14.55,12.65,13.05,1089408,0
+MNKD.US,D,20120711,000000,13.05,13.3,11.75,12.1,673865,0
+MNKD.US,D,20120712,000000,11.9,13.45,11.85,13.25,757082,0
+MNKD.US,D,20120713,000000,13.2,13.75,12.8,13.05,383842,0
+MNKD.US,D,20120716,000000,13.25,13.85,13.2,13.65,403840,0
+MNKD.US,D,20120717,000000,14,14.15,13.45,14,577040,0
+MNKD.US,D,20120718,000000,14,14.05,13.65,13.9,302271,0
+MNKD.US,D,20120719,000000,13.95,13.95,13.05,13.4,412559,0
+MNKD.US,D,20120720,000000,13.15,13.3,13,13.1,239754,0
+MNKD.US,D,20120723,000000,13,13.4,12.5,12.9,338921,0
+MNKD.US,D,20120724,000000,13,13.25,12.3,12.425,321674,0
+MNKD.US,D,20120725,000000,12.5,12.8,12.1,12.75,218111,0
+MNKD.US,D,20120726,000000,12.85,13.25,12.65,13.2,313695,0
+MNKD.US,D,20120727,000000,13.25,13.4,12.85,13.2,344085,0
+MNKD.US,D,20120730,000000,13.15,13.2,12.3,12.55,372904,0
+MNKD.US,D,20120731,000000,12.3,12.7,11.75,11.9,611524,0
+MNKD.US,D,20120801,000000,11.9,11.9,11.25,11.25,372471,0
+MNKD.US,D,20120802,000000,10.95,11.1,10.1,10.55,414390,0
+MNKD.US,D,20120803,000000,10.7,10.9,10.55,10.8,158015,0
+MNKD.US,D,20120806,000000,10.75,11.15,10.45,10.95,253780,0
+MNKD.US,D,20120807,000000,10.85,11.4,10.2,10.4,485194,0
+MNKD.US,D,20120808,000000,10.25,10.5,10.1,10.35,222449,0
+MNKD.US,D,20120809,000000,10.35,11.15,10.3,10.95,268316,0
+MNKD.US,D,20120810,000000,10.8,11.25,10.75,10.75,223585,0
+MNKD.US,D,20120813,000000,11.1,11.85,11,11.3,699798,0
+MNKD.US,D,20120814,000000,11.35,11.75,11.3,11.65,365858,0
+MNKD.US,D,20120815,000000,11.65,11.8,11.3,11.6,310910,0
+MNKD.US,D,20120816,000000,11.6,11.75,11.35,11.6,217076,0
+MNKD.US,D,20120817,000000,11.65,11.8,11.35,11.75,201365,0
+MNKD.US,D,20120820,000000,11.8,12.5,11.6,12.35,373558,0
+MNKD.US,D,20120821,000000,12.25,13,12.25,12.75,417606,0
+MNKD.US,D,20120822,000000,12.9,12.95,12.5,12.65,259050,0
+MNKD.US,D,20120823,000000,12.7,12.85,12.25,12.25,258218,0
+MNKD.US,D,20120824,000000,12.25,12.25,11.85,11.95,261449,0
+MNKD.US,D,20120827,000000,12.45,13,12.1,13,564612,0
+MNKD.US,D,20120828,000000,13,14.05,13,13.9,855920,0
+MNKD.US,D,20120829,000000,14,14.55,13.8,13.9,626460,0
+MNKD.US,D,20120830,000000,13.9,13.9,13.05,13.2,463981,0
+MNKD.US,D,20120831,000000,13.25,13.9,12.7,13.5,367181,0
+MNKD.US,D,20120904,000000,12.45,12.8,12.05,12.65,538376,0
+MNKD.US,D,20120905,000000,12.55,13.2,12.5,13.15,315681,0
+MNKD.US,D,20120906,000000,13.4,13.5,12.8,13.45,397377,0
+MNKD.US,D,20120907,000000,13.45,13.5,13,13.2,256841,0
+MNKD.US,D,20120910,000000,13.2,13.2,12.1,12.2,598618,0
+MNKD.US,D,20120911,000000,12.4,12.975,12.2,12.6,253604,0
+MNKD.US,D,20120912,000000,12.6,12.75,12.35,12.65,175217,0
+MNKD.US,D,20120913,000000,12.6,13.4,12.4,13,457093,0
+MNKD.US,D,20120914,000000,13.1,13.5,12.95,13.3,322798,0
+MNKD.US,D,20120917,000000,13.4,13.5,13,13.35,175800,0
+MNKD.US,D,20120918,000000,13.3,13.4,13.05,13.15,198269,0
+MNKD.US,D,20120919,000000,13.15,13.65,12.75,13.55,385307,0
+MNKD.US,D,20120920,000000,13.45,14.25,13.25,14.1,473792,0
+MNKD.US,D,20120921,000000,14.4,14.65,14.15,14.5,555298,0
+MNKD.US,D,20120924,000000,14.25,14.5,14,14.45,270391,0
+MNKD.US,D,20120925,000000,14.35,15.55,14,14.15,798123,0
+MNKD.US,D,20120926,000000,14.05,14.6,14,14.15,339234,0
+MNKD.US,D,20120927,000000,14.25,14.65,14.05,14.45,342625,0
+MNKD.US,D,20120928,000000,14.35,14.7,14.25,14.4,319605,0
+MNKD.US,D,20121001,000000,14.5,14.55,13.5,13.8,349253,0
+MNKD.US,D,20121002,000000,13.9,14.2,13.4,14.15,295893,0
+MNKD.US,D,20121003,000000,14.15,14.2,13.75,13.85,218107,0
+MNKD.US,D,20121004,000000,14,14.1,13.75,13.975,234296,0
+MNKD.US,D,20121005,000000,14,14.4,13.4,13.65,555463,0
+MNKD.US,D,20121008,000000,13.6,14,13.35,13.5,170848,0
+MNKD.US,D,20121009,000000,13.55,13.75,12.5,12.6,469039,0
+MNKD.US,D,20121010,000000,12.6,13,11.3,12.05,459994,0
+MNKD.US,D,20121011,000000,12.1,12.9,11.9,12,282796,0
+MNKD.US,D,20121012,000000,12,12.1,11.65,11.75,195615,0
+MNKD.US,D,20121015,000000,12,12.55,11.8,12.35,303842,0
+MNKD.US,D,20121016,000000,12.4,13,12.4,12.9,258009,0
+MNKD.US,D,20121017,000000,13,13.35,12.8,13,218418,0
+MNKD.US,D,20121018,000000,9.45,10.05,9.45,9.85,6318946,0
+MNKD.US,D,20121019,000000,10.1,10.1,9.8,9.9,1326755,0
+MNKD.US,D,20121022,000000,10,10,9.4,9.55,1031140,0
+MNKD.US,D,20121023,000000,9.65,9.65,9.1,9.25,610042,0
+MNKD.US,D,20121024,000000,9.4,9.6,9.15,9.45,537203,0
+MNKD.US,D,20121025,000000,9.55,9.65,9.35,9.5,410148,0
+MNKD.US,D,20121026,000000,9.55,9.55,9.3,9.35,445417,0
+MNKD.US,D,20121031,000000,9.5,9.85,9.25,9.45,780835,0
+MNKD.US,D,20121101,000000,9.55,9.75,9.45,9.65,484287,0
+MNKD.US,D,20121102,000000,9.95,10.15,9.65,9.9,773309,0
+MNKD.US,D,20121105,000000,10.25,10.45,9.95,10.1,892083,0
+MNKD.US,D,20121106,000000,10.2,10.3,10.05,10.15,445639,0
+MNKD.US,D,20121107,000000,10.05,10.1,9.6,9.8,391581,0
+MNKD.US,D,20121108,000000,9.7,9.95,9.55,9.65,417675,0
+MNKD.US,D,20121109,000000,9.6,9.975,9.6,9.9,512459,0
+MNKD.US,D,20121112,000000,9.95,10,9.6,9.9,320151,0
+MNKD.US,D,20121113,000000,10.05,10.1,9.8,9.8,426509,0
+MNKD.US,D,20121114,000000,9.95,10,9.5,9.5,286732,0
+MNKD.US,D,20121115,000000,9.6,9.65,9.4,9.45,311859,0
+MNKD.US,D,20121116,000000,9.4,9.6,9.4,9.4,348320,0
+MNKD.US,D,20121119,000000,9.45,9.95,9.45,9.7,275076,0
+MNKD.US,D,20121120,000000,9.7,10,9.65,9.7,213463,0
+MNKD.US,D,20121121,000000,9.75,9.85,9.55,9.7,187655,0
+MNKD.US,D,20121123,000000,9.85,9.85,9.7,9.85,110499,0
+MNKD.US,D,20121126,000000,9.85,10,9.75,9.95,501927,0
+MNKD.US,D,20121127,000000,9.9,10.3,9.85,9.85,609920,0
+MNKD.US,D,20121128,000000,9.95,10.6,9.75,10.475,802012,0
+MNKD.US,D,20121129,000000,10.65,10.7,10.4,10.65,581351,0
+MNKD.US,D,20121130,000000,10.75,10.85,10.5,10.65,490536,0
+MNKD.US,D,20121203,000000,10.85,11.2,10.75,11.05,645190,0
+MNKD.US,D,20121204,000000,11.25,11.25,10.625,10.925,328682,0
+MNKD.US,D,20121205,000000,11.05,11.05,10.65,10.75,298057,0
+MNKD.US,D,20121206,000000,10.7,10.9,10.25,10.35,382579,0
+MNKD.US,D,20121207,000000,10.4,10.7,10.2,10.6,382124,0
+MNKD.US,D,20121210,000000,10.6,10.6,10.3,10.45,369357,0
+MNKD.US,D,20121211,000000,10.55,10.85,10.25,10.75,294877,0
+MNKD.US,D,20121212,000000,10.8,11,10.55,10.9,302869,0
+MNKD.US,D,20121213,000000,10.95,11,10.7,10.7,245559,0
+MNKD.US,D,20121214,000000,10.85,10.95,10.6,10.7,250157,0
+MNKD.US,D,20121217,000000,10.75,10.95,10.625,10.95,179291,0
+MNKD.US,D,20121218,000000,10.95,11,10.75,10.8,250647,0
+MNKD.US,D,20121219,000000,10.8,10.8,10.5,10.6,405899,0
+MNKD.US,D,20121220,000000,10.55,10.85,10.5,10.85,197638,0
+MNKD.US,D,20121221,000000,10.85,10.9,10.45,10.9,539808,0
+MNKD.US,D,20121224,000000,11.2,11.4,10.95,11,529477,0
+MNKD.US,D,20121226,000000,11.15,12,11.05,11.55,1282411,0
+MNKD.US,D,20121227,000000,11.65,12.05,11.6,11.9,1072854,0
+MNKD.US,D,20121228,000000,11.8,11.95,11.5,11.55,597624,0
+MNKD.US,D,20121231,000000,11.55,11.7,11.25,11.55,670481,0
+MNKD.US,D,20130102,000000,11.85,12,11.6,11.95,483986,0
+MNKD.US,D,20130103,000000,11.95,12.4,11.75,11.95,551558,0
+MNKD.US,D,20130104,000000,12,12.75,11.95,12.45,836088,0
+MNKD.US,D,20130107,000000,12.6,12.85,12.5,12.7,640091,0
+MNKD.US,D,20130108,000000,12.75,13,12.2,13,822052,0
+MNKD.US,D,20130109,000000,13.25,13.45,12.9,13.05,771529,0
+MNKD.US,D,20130110,000000,13.2,13.25,12.7,12.95,550298,0
+MNKD.US,D,20130111,000000,13,13.1,12.7,12.95,430623,0
+MNKD.US,D,20130114,000000,13,13.05,12.05,12.45,829883,0
+MNKD.US,D,20130115,000000,12.45,13.1,12.4,13.05,728687,0
+MNKD.US,D,20130116,000000,13,13.4,12.9,13.2,998734,0
+MNKD.US,D,20130117,000000,13.25,13.6,13.15,13.325,967347,0
+MNKD.US,D,20130118,000000,13.4,13.4,13,13.2,363119,0
+MNKD.US,D,20130122,000000,13.2,13.25,13.05,13.25,303586,0
+MNKD.US,D,20130123,000000,13.25,13.35,13,13.05,360964,0
+MNKD.US,D,20130124,000000,13.15,13.2,12.75,12.9,383138,0
+MNKD.US,D,20130125,000000,12.95,13,12.6,12.8,422927,0
+MNKD.US,D,20130128,000000,12.9,13.05,12.55,12.8,464999,0
+MNKD.US,D,20130129,000000,12.9,13.05,12.75,12.85,431136,0
+MNKD.US,D,20130130,000000,12.9,13,12.4,12.45,1681089,0
+MNKD.US,D,20130131,000000,12.5,12.55,11.8,12.1,699080,0
+MNKD.US,D,20130201,000000,12.25,12.25,11.85,11.975,376489,0
+MNKD.US,D,20130204,000000,12.1,12.25,11.7,11.7,490612,0
+MNKD.US,D,20130205,000000,11.85,12.3,11.7,12.1,386773,0
+MNKD.US,D,20130206,000000,12.1,12.3,11.95,12.05,307600,0
+MNKD.US,D,20130207,000000,12.1,12.25,11.75,11.85,354354,0
+MNKD.US,D,20130208,000000,12,13.15,11.95,13.05,1479047,0
+MNKD.US,D,20130211,000000,13.1,13.25,12.55,12.8,800835,0
+MNKD.US,D,20130212,000000,12.8,13.05,12.15,12.35,674618,0
+MNKD.US,D,20130213,000000,12.4,12.4,12.25,12.35,259446,0
+MNKD.US,D,20130214,000000,12.25,12.6,12.25,12.55,405166,0
+MNKD.US,D,20130215,000000,12.75,12.75,12.25,12.4,399024,0
+MNKD.US,D,20130219,000000,12.5,12.945,12.4,12.8,600336,0
+MNKD.US,D,20130220,000000,12.85,12.85,12.5,12.6,345688,0
+MNKD.US,D,20130221,000000,12.6,12.65,12.3,12.35,349526,0
+MNKD.US,D,20130222,000000,12.55,12.7,12.4,12.7,290456,0
+MNKD.US,D,20130225,000000,12.75,13,12.65,12.7,627605,0
+MNKD.US,D,20130226,000000,12.8,12.9,12.4,12.65,421681,0
+MNKD.US,D,20130227,000000,12.7,12.95,12.55,12.9,390230,0
+MNKD.US,D,20130228,000000,12.85,13,12.7,12.85,832897,0
+MNKD.US,D,20130301,000000,12.8,13.15,12.8,13.1,444743,0
+MNKD.US,D,20130304,000000,12.9,13.35,12.9,13.3,607877,0
+MNKD.US,D,20130305,000000,13.3,13.75,13.25,13.65,1099980,0
+MNKD.US,D,20130306,000000,13.75,13.8,13.25,13.4,608926,0
+MNKD.US,D,20130307,000000,13.55,14.15,13.35,14.05,943347,0
+MNKD.US,D,20130308,000000,14.5,15.55,14.35,15.3,3078333,0
+MNKD.US,D,20130311,000000,15.75,17.3,15.7,17.05,3597115,0
+MNKD.US,D,20130312,000000,17.85,18.35,17.5,17.75,2950733,0
+MNKD.US,D,20130313,000000,17.5,17.9,16.55,17.8,1505240,0
+MNKD.US,D,20130314,000000,17.9,18.2,17.1,17.7,1120206,0
+MNKD.US,D,20130315,000000,17.75,17.85,16.75,16.9,1096600,0
+MNKD.US,D,20130318,000000,16.65,17.45,15.75,17,1362880,0
+MNKD.US,D,20130319,000000,17.25,17.35,16.25,16.55,1220522,0
+MNKD.US,D,20130320,000000,16.55,17.1,16.4,16.75,647696,0
+MNKD.US,D,20130321,000000,16.85,17.1,16.6,16.85,680160,0
+MNKD.US,D,20130322,000000,17.15,17.15,16.35,16.35,536414,0
+MNKD.US,D,20130325,000000,16.75,17.15,16.4,16.8,711170,0
+MNKD.US,D,20130326,000000,17.1,17.1,16.35,16.65,555640,0
+MNKD.US,D,20130327,000000,17.15,17.15,16.6,16.85,611795,0
+MNKD.US,D,20130328,000000,16.95,17.05,16.65,16.95,778540,0
+MNKD.US,D,20130401,000000,17,17.95,16.95,17.7,1170771,0
+MNKD.US,D,20130402,000000,17.9,19.3,17.9,18.95,1857157,0
+MNKD.US,D,20130403,000000,19.25,19.75,18.5,18.8,1925648,0
+MNKD.US,D,20130404,000000,19.3,19.3,18.1,18.645,1033654,0
+MNKD.US,D,20130405,000000,18.25,19.15,18,18.8,1119557,0
+MNKD.US,D,20130408,000000,18.85,19.05,18.5,18.85,677972,0
+MNKD.US,D,20130409,000000,18.95,20.4,18.7,20.3,1139918,0
+MNKD.US,D,20130410,000000,21.3,22.45,20.8,22,2133290,0
+MNKD.US,D,20130411,000000,22.5,22.5,21.1,21.445,1170830,0
+MNKD.US,D,20130412,000000,19.8,20.4,18.95,19.65,1903130,0
+MNKD.US,D,20130415,000000,19.45,21.75,19.35,19.85,1185774,0
+MNKD.US,D,20130416,000000,20.8,21.25,20.3,20.45,811748,0
+MNKD.US,D,20130417,000000,20.45,20.45,19.775,19.95,826063,0
+MNKD.US,D,20130418,000000,19.95,20.35,18.6,19,1054080,0
+MNKD.US,D,20130419,000000,19,20.2,18.95,20.05,726575,0
+MNKD.US,D,20130422,000000,20.1,20.35,19.3,19.95,540295,0
+MNKD.US,D,20130423,000000,19.75,20.2,19.45,19.5,677059,0
+MNKD.US,D,20130424,000000,19.5,19.6,18.8,19.3,623296,0
+MNKD.US,D,20130425,000000,19.5,19.7,18.9,19.2,641264,0
+MNKD.US,D,20130426,000000,19.4,20.4,19,20,726075,0
+MNKD.US,D,20130429,000000,20,20.45,19.55,19.6,457631,0
+MNKD.US,D,20130430,000000,19.6,19.85,19.1,19.75,481309,0
+MNKD.US,D,20130501,000000,19.7,19.95,19.25,19.35,1107772,0
+MNKD.US,D,20130502,000000,19.35,20.8,19.35,20.1,1595502,0
+MNKD.US,D,20130503,000000,20.3,20.6,19.55,19.65,905111,0
+MNKD.US,D,20130506,000000,20.05,20.05,19.4,19.7,653375,0
+MNKD.US,D,20130507,000000,20,20.25,19.8,20.1,635031,0
+MNKD.US,D,20130508,000000,20.1,20.4,19.6,19.95,670704,0
+MNKD.US,D,20130509,000000,20.25,20.25,19.6,19.9,557819,0
+MNKD.US,D,20130510,000000,20.5,22.2,20.4,22.15,2128464,0
+MNKD.US,D,20130513,000000,22.65,23.7,22.55,23,1910707,0
+MNKD.US,D,20130514,000000,23.5,23.65,22.5,23.65,1101264,0
+MNKD.US,D,20130515,000000,24,25.85,23.9,25.65,2243880,0
+MNKD.US,D,20130516,000000,26.25,26.25,24.55,25.8,1657438,0
+MNKD.US,D,20130517,000000,25.9,27.25,25.6,25.95,2041739,0
+MNKD.US,D,20130520,000000,26.35,27.15,25.95,26.55,1261554,0
+MNKD.US,D,20130521,000000,27,27,26.4,26.8,1655120,0
+MNKD.US,D,20130522,000000,27.7,32.7,27.55,31.15,4657636,0
+MNKD.US,D,20130523,000000,32.5,34.95,31.15,34.25,3994549,0
+MNKD.US,D,20130524,000000,33.9,33.9,31.3,32.75,2756775,0
+MNKD.US,D,20130528,000000,31.8,33.95,31.8,33.65,1729824,0
+MNKD.US,D,20130529,000000,33.45,33.75,32.15,32.4,1269811,0
+MNKD.US,D,20130530,000000,33.35,33.7,32.45,32.9,971049,0
+MNKD.US,D,20130531,000000,33.45,34.15,32.65,33.3,1127266,0
+MNKD.US,D,20130603,000000,35,38.35,34.15,38.15,3815233,0
+MNKD.US,D,20130604,000000,38.85,39.35,35.85,38.4,2958585,0
+MNKD.US,D,20130605,000000,38,39.25,36.25,37.15,2137891,0
+MNKD.US,D,20130606,000000,37.95,38.45,36.75,38.25,1488849,0
+MNKD.US,D,20130607,000000,37.3,38.3,36.5,37.3,1327003,0
+MNKD.US,D,20130610,000000,37.25,38,35.85,37.5,1771716,0
+MNKD.US,D,20130611,000000,37.2,40.3,36.8,38.25,2727842,0
+MNKD.US,D,20130612,000000,39,39.9,38,38.2,1351881,0
+MNKD.US,D,20130613,000000,38.35,38.5,37,37.35,1092149,0
+MNKD.US,D,20130614,000000,37.45,38.9,37.1,38.55,1277152,0
+MNKD.US,D,20130617,000000,39.9,40,37.3,37.7,1966858,0
+MNKD.US,D,20130618,000000,37.9,38.1,28.5,33.05,7612079,0
+MNKD.US,D,20130619,000000,33.9,36.25,33.25,35.1,2216224,0
+MNKD.US,D,20130620,000000,34.4,34.9,32.85,33.5,1738775,0
+MNKD.US,D,20130621,000000,34.15,34.4,31.3,33.6,2939937,0
+MNKD.US,D,20130624,000000,33.25,33.5,31.75,32.275,1272309,0
+MNKD.US,D,20130625,000000,33.35,33.5,29.65,31.25,1770994,0
+MNKD.US,D,20130626,000000,31.6,32.4,31.25,32.2,1505295,0
+MNKD.US,D,20130627,000000,32.75,33.4,32.55,33.2,1254256,0
+MNKD.US,D,20130628,000000,33.3,33.3,32.15,32.55,1258842,0
+MNKD.US,D,20130701,000000,32.8,34,31.65,33.95,1394768,0
+MNKD.US,D,20130702,000000,34.25,36.4,33.6,36.15,2036843,0
+MNKD.US,D,20130703,000000,36.25,36.45,34.15,34.35,1256147,0
+MNKD.US,D,20130705,000000,35.2,35.5,34.3,34.9,986215,0
+MNKD.US,D,20130708,000000,35.1,35.45,34.15,34.85,1000773,0
+MNKD.US,D,20130709,000000,35,35,33.9,34.15,986533,0
+MNKD.US,D,20130710,000000,34.2,34.2,32.55,33.8,1231547,0
+MNKD.US,D,20130711,000000,34,35.2,34,34.65,926579,0
+MNKD.US,D,20130712,000000,34.55,35.25,33.95,34.8,753320,0
+MNKD.US,D,20130715,000000,35.15,37.4,34.8,37.05,1493827,0
+MNKD.US,D,20130716,000000,37.25,37.9,36.3,36.75,1246996,0
+MNKD.US,D,20130717,000000,36.9,36.9,35.85,36.6,618864,0
+MNKD.US,D,20130718,000000,36.45,36.85,35.4,35.65,916012,0
+MNKD.US,D,20130719,000000,35.5,36.5,35.25,36.25,723972,0
+MNKD.US,D,20130722,000000,35.9,36.25,35.1,35.75,976683,0
+MNKD.US,D,20130723,000000,36,36.2,34.9,35.1,903049,0
+MNKD.US,D,20130724,000000,35.1,36.1,34.75,35.8,962393,0
+MNKD.US,D,20130725,000000,35.8,36.15,34.75,36.05,787381,0
+MNKD.US,D,20130726,000000,36.05,37.7,35.8,37.3,1224173,0
+MNKD.US,D,20130729,000000,37.35,37.75,36.1,36.35,1009221,0
+MNKD.US,D,20130730,000000,36.35,37.4,36.05,37,1155556,0
+MNKD.US,D,20130731,000000,37,38.6,36.95,38.55,1356311,0
+MNKD.US,D,20130801,000000,39.2,41.25,38.5,40.15,2265578,0
+MNKD.US,D,20130802,000000,40.45,41.65,39.35,41.45,1703060,0
+MNKD.US,D,20130805,000000,41.45,41.45,39.55,39.75,1926855,0
+MNKD.US,D,20130806,000000,39.95,40.15,34.2,36.75,1976985,0
+MNKD.US,D,20130807,000000,36.75,38.65,36.5,38.35,1101677,0
+MNKD.US,D,20130808,000000,39.3,39.4,37.25,37.4,968431,0
+MNKD.US,D,20130809,000000,37.65,38.55,36.75,37.35,996068,0
+MNKD.US,D,20130812,000000,37.55,37.9,35,35.5,3090341,0
+MNKD.US,D,20130813,000000,35.5,35.75,33.65,34.3,1629856,0
+MNKD.US,D,20130814,000000,43.1,43.5,37.1,37.95,9642716,0
+MNKD.US,D,20130815,000000,35.3,35.9,32,33.2,3891497,0
+MNKD.US,D,20130816,000000,33.75,33.9,28.6,28.85,5003081,0
+MNKD.US,D,20130819,000000,30.5,32.35,29.7,31.85,3147921,0
+MNKD.US,D,20130820,000000,32.25,32.55,29.85,30.3,2112787,0
+MNKD.US,D,20130821,000000,30.8,30.85,29.4,30,1559920,0
+MNKD.US,D,20130822,000000,30.1,30.4,29.35,29.45,1111053,0
+MNKD.US,D,20130823,000000,29.35,29.35,26.85,27.6,3092541,0
+MNKD.US,D,20130826,000000,26.9,29.65,26.85,28.9,2371601,0
+MNKD.US,D,20130827,000000,30.75,31,29,29.6,2586635,0
+MNKD.US,D,20130828,000000,29.5,29.6,28.6,29,1104773,0
+MNKD.US,D,20130829,000000,28.3,29.85,27.75,29.35,816686,0
+MNKD.US,D,20130830,000000,29.5,29.5,28.6,28.95,536078,0
+MNKD.US,D,20130903,000000,29.05,29.55,28.65,29.5,706315,0
+MNKD.US,D,20130904,000000,29.85,30.25,28.9,30.25,818685,0
+MNKD.US,D,20130905,000000,30.1,31.55,29.85,31.5,947553,0
+MNKD.US,D,20130906,000000,30,30.2,27.6,29.3,1963949,0
+MNKD.US,D,20130909,000000,29.45,30,29,29.9,868111,0
+MNKD.US,D,20130910,000000,29.95,30.45,29.35,30.25,979451,0
+MNKD.US,D,20130911,000000,30.05,30.15,29.25,29.4,726896,0
+MNKD.US,D,20130912,000000,29.2,29.7,28.85,29.3,733586,0
+MNKD.US,D,20130913,000000,29.35,29.65,28.8,29.45,421731,0
+MNKD.US,D,20130916,000000,29.6,30.1,29.3,29.5,634746,0
+MNKD.US,D,20130917,000000,29.35,29.5,28.75,29.35,1237272,0
+MNKD.US,D,20130918,000000,29.25,29.75,28.9,29.5,1073936,0
+MNKD.US,D,20130919,000000,29.75,30,29.5,29.75,668492,0
+MNKD.US,D,20130920,000000,29.75,29.85,29.25,29.65,1534421,0
+MNKD.US,D,20130923,000000,29.5,29.9,29.4,29.55,658254,0
+MNKD.US,D,20130924,000000,29.65,30.95,29.4,30.65,1278653,0
+MNKD.US,D,20130925,000000,30.75,31.05,29.55,29.7,999432,0
+MNKD.US,D,20130926,000000,29.7,30.45,29.6,30.25,460111,0
+MNKD.US,D,20130927,000000,30.05,30.35,29.2,29.2,705760,0
+MNKD.US,D,20130930,000000,28.8,29.1,28.35,28.5,802120,0
+MNKD.US,D,20131001,000000,28.7,29.2,28.2,28.35,664440,0
+MNKD.US,D,20131002,000000,28.35,28.9,27.8,28.75,467080,0
+MNKD.US,D,20131003,000000,28.8,28.9,27.75,28.05,693309,0
+MNKD.US,D,20131004,000000,28.2,28.35,26.85,26.9,996921,0
+MNKD.US,D,20131007,000000,26.8,26.8,24.6,25.3,1758580,0
+MNKD.US,D,20131008,000000,25.2,25.3,23.25,23.4,1849412,0
+MNKD.US,D,20131009,000000,23.45,23.9,21.85,23.7,1694660,0
+MNKD.US,D,20131010,000000,24.05,26.1,23.9,26.1,1657456,0
+MNKD.US,D,20131011,000000,25.95,25.95,25.05,25.55,963843,0
+MNKD.US,D,20131014,000000,26.15,28.2,25.15,26.45,2207080,0
+MNKD.US,D,20131015,000000,27.05,27.1,25.3,25.7,1063360,0
+MNKD.US,D,20131016,000000,25.9,27,25.75,26.85,795240,0
+MNKD.US,D,20131017,000000,26.8,27.1,26.25,26.5,723920,0
+MNKD.US,D,20131018,000000,27.45,27.45,25.5,26.4,1016680,0
+MNKD.US,D,20131021,000000,26.45,26.5,25.1,25.65,733100,0
+MNKD.US,D,20131022,000000,25.6,25.95,24.95,25.8,541306,0
+MNKD.US,D,20131023,000000,25.75,25.85,25.3,25.7,393420,0
+MNKD.US,D,20131024,000000,25.6,27.35,25.55,27.3,983244,0
+MNKD.US,D,20131025,000000,27.4,28,26.5,26.6,740100,0
+MNKD.US,D,20131028,000000,26.75,27.1,25.6,26.2,787090,0
+MNKD.US,D,20131029,000000,26.2,26.35,25.65,26.15,560560,0
+MNKD.US,D,20131030,000000,26.85,26.9,24.45,24.6,1386860,0
+MNKD.US,D,20131031,000000,24.85,25.55,23.85,24.525,1188907,0
+MNKD.US,D,20131101,000000,24.5,24.55,23.55,23.8,918960,0
+MNKD.US,D,20131104,000000,23.9,24.45,22.6,22.65,1465261,0
+MNKD.US,D,20131105,000000,22.9,25.5,21,25.5,2098420,0
+MNKD.US,D,20131106,000000,25.85,26.05,23.125,23.35,1202668,0
+MNKD.US,D,20131107,000000,23.6,24,22.65,23.4,724000,0
+MNKD.US,D,20131108,000000,23.45,25.7,23.45,25.65,1429780,0
+MNKD.US,D,20131111,000000,25.75,26,24.35,25.05,877880,0
+MNKD.US,D,20131112,000000,25.05,25.4,24.45,24.85,535800,0
+MNKD.US,D,20131113,000000,24.8,26.4,24.65,25.95,1002440,0
+MNKD.US,D,20131114,000000,26,26.15,25.2,25.45,733741,0
+MNKD.US,D,20131115,000000,25.55,25.8,24.9,25.25,709033,0
+MNKD.US,D,20131118,000000,25.25,25.35,24.1,24.4,665940,0
+MNKD.US,D,20131119,000000,24.3,24.9,24,24.9,724080,0
+MNKD.US,D,20131120,000000,24.9,25,24.3,24.4,502320,0
+MNKD.US,D,20131121,000000,24.4,25.05,24.4,24.95,463700,0
+MNKD.US,D,20131122,000000,25,25.2,24.75,25.05,542200,0
+MNKD.US,D,20131125,000000,25.05,25.2,24.75,24.95,466382,0
+MNKD.US,D,20131126,000000,24.95,25.2,24.9,25.1,497870,0
+MNKD.US,D,20131127,000000,25.2,25.2,24.75,24.95,542272,0
+MNKD.US,D,20131129,000000,25,25.15,24.9,24.95,569441,0
+MNKD.US,D,20131202,000000,25,25.25,24.8,25.25,847100,0
+MNKD.US,D,20131203,000000,25.3,25.35,24.8,25.05,843980,0
+MNKD.US,D,20131204,000000,25.05,25.15,24.4,24.95,718980,0
+MNKD.US,D,20131205,000000,25,25.3,24.8,24.85,536940,0
+MNKD.US,D,20131206,000000,24.9,25.9,24.75,25.6,984100,0
+MNKD.US,D,20131209,000000,25.6,26.85,25.6,26.8,1630600,0
+MNKD.US,D,20131210,000000,26.95,27.15,24.6,24.7,1582400,0
+MNKD.US,D,20131211,000000,25,25.6,23.95,24.05,1115156,0
+MNKD.US,D,20131212,000000,24.25,25.05,22.9,24.8,1128280,0
+MNKD.US,D,20131213,000000,24.95,25.15,24.3,24.9,789360,0
+MNKD.US,D,20131216,000000,25,25.3,24.6,24.8,714040,0
+MNKD.US,D,20131217,000000,24.85,25.15,24.55,24.7,565420,0
+MNKD.US,D,20131218,000000,24.8,25,24.25,24.8,698787,0
+MNKD.US,D,20131219,000000,24.7,25,24.5,24.65,646120,0
+MNKD.US,D,20131220,000000,24.85,25.25,24.7,25.05,1514760,0
+MNKD.US,D,20131223,000000,25.25,25.8,25.05,25.7,1260850,0
+MNKD.US,D,20131224,000000,25.85,26.65,25.75,26.25,789612,0
+MNKD.US,D,20131226,000000,26.25,26.75,26.25,26.5,694480,0
+MNKD.US,D,20131227,000000,26.6,26.7,25.75,26,740503,0
+MNKD.US,D,20131230,000000,25.95,26.7,25.5,26.65,706756,0
+MNKD.US,D,20131231,000000,26.65,26.7,25.95,26,630720,0
+MNKD.US,D,20140102,000000,26,26.6,25.5,26.55,756210,0
+MNKD.US,D,20140103,000000,26.65,27.95,26.25,27,1650522,0
+MNKD.US,D,20140106,000000,28.1,28.95,27.15,28,2443558,0
+MNKD.US,D,20140107,000000,28.2,28.3,26.9,27.35,1921440,0
+MNKD.US,D,20140108,000000,27.5,29.95,26.95,29.9,1768282,0
+MNKD.US,D,20140109,000000,30.25,36.05,30.1,35.4,4975505,0
+MNKD.US,D,20140110,000000,33.45,33.45,29.5,29.6,4713728,0
+MNKD.US,D,20140113,000000,28.9,30.9,28.5,28.75,2243920,0
+MNKD.US,D,20140114,000000,29.3,29.8,28.4,29.7,1272481,0
+MNKD.US,D,20140115,000000,30,30.75,29,30.05,1736980,0
+MNKD.US,D,20140116,000000,30,30.25,29.5,30.05,1313560,0
+MNKD.US,D,20140117,000000,30.2,30.65,28.8,28.95,1913910,0
+MNKD.US,D,20140121,000000,29.15,29.35,27.25,27.8,1623160,0
+MNKD.US,D,20140122,000000,27.7,28.45,27.6,27.95,888200,0
+MNKD.US,D,20140123,000000,28.2,29.25,27.8,28.5,1383452,0
+MNKD.US,D,20140124,000000,28.4,28.65,27.4,27.75,1482460,0
+MNKD.US,D,20140127,000000,27.75,28.15,25.75,26.15,1896680,0
+MNKD.US,D,20140128,000000,26.1,27.85,26,27.2,1250320,0
+MNKD.US,D,20140129,000000,26.95,28,26.4,26.75,1080240,0
+MNKD.US,D,20140130,000000,27.15,27.65,27,27,775789,0
+MNKD.US,D,20140131,000000,26.75,27.8,26.6,27.1,846362,0
+MNKD.US,D,20140203,000000,27.25,27.4,25.55,25.8,1635685,0
+MNKD.US,D,20140204,000000,25.8,26.65,25.6,25.8,1181104,0
+MNKD.US,D,20140205,000000,25.8,26.175,24.3,25.55,1880030,0
+MNKD.US,D,20140206,000000,25.6,26.4,25.35,25.55,1112353,0
+MNKD.US,D,20140207,000000,25.75,27.2,25.7,26.95,1089701,0
+MNKD.US,D,20140210,000000,27.15,29.25,26.95,28.45,1682614,0
+MNKD.US,D,20140211,000000,28.6,29.4,28.2,28.45,997660,0
+MNKD.US,D,20140212,000000,28.55,29.35,27.9,28.15,952662,0
+MNKD.US,D,20140213,000000,28.05,28.85,27.55,28.4,588737,0
+MNKD.US,D,20140214,000000,28.85,28.9,27.9,27.9,755772,0
+MNKD.US,D,20140218,000000,27.75,29,27.6,28.2,1453531,0
+MNKD.US,D,20140219,000000,28.8,30.9,28.5,29.55,2352988,0
+MNKD.US,D,20140220,000000,29.9,30.45,29.05,29.8,1632881,0
+MNKD.US,D,20140221,000000,29.8,30.65,29.8,30.1,1235592,0
+MNKD.US,D,20140224,000000,30.4,32.5,30.3,32,2064260,0
+MNKD.US,D,20140225,000000,32.5,33.3,31.95,32.7,2028454,0
+MNKD.US,D,20140226,000000,33.05,33.1,31.65,32.4,1101554,0
+MNKD.US,D,20140227,000000,32.25,32.3,31,31.95,1114178,0
+MNKD.US,D,20140228,000000,31.3,31.7,29.7,30.95,1666845,0
+MNKD.US,D,20140303,000000,30.4,30.85,29.7,30.65,1761088,0
+MNKD.US,D,20140304,000000,30.45,30.95,29.8,30.4,1650895,0
+MNKD.US,D,20140305,000000,30.6,30.7,29.4,29.45,1577727,0
+MNKD.US,D,20140306,000000,29.7,30.2,28.4,28.55,1620207,0
+MNKD.US,D,20140307,000000,28.85,29,27.9,28.55,993892,0
+MNKD.US,D,20140310,000000,28.45,29.25,28,28.55,1130848,0
+MNKD.US,D,20140311,000000,28.9,29.1,27.75,28.25,1466129,0
+MNKD.US,D,20140312,000000,28.25,28.6,27.9,28.45,818507,0
+MNKD.US,D,20140313,000000,28.5,28.7,27.75,28.25,766228,0
+MNKD.US,D,20140314,000000,28,28.4,27.65,28.15,895859,0
+MNKD.US,D,20140317,000000,28.25,28.45,27.65,27.9,1016164,0
+MNKD.US,D,20140318,000000,27.95,28.35,27.9,28.25,1190101,0
+MNKD.US,D,20140319,000000,28.3,31,28.15,28.45,3858767,0
+MNKD.US,D,20140320,000000,29.2,30.05,28.9,29.45,1506760,0
+MNKD.US,D,20140321,000000,29.75,29.85,28.8,29.35,1691908,0
+MNKD.US,D,20140324,000000,29.55,30.25,29.05,29.55,2550168,0
+MNKD.US,D,20140325,000000,29.75,30.05,28.75,29,1752830,0
+MNKD.US,D,20140326,000000,29.1,29.25,26.45,26.9,2276300,0
+MNKD.US,D,20140327,000000,27,27.2,24.35,26,2044028,0
+MNKD.US,D,20140328,000000,28.1,28.75,23.75,24.15,5203285,0
+MNKD.US,D,20140331,000000,22.2,23,19,20.1,6061593,0
+MNKD.US,D,20140402,000000,38.75,40.4,34.15,34.95,19501134,0
+MNKD.US,D,20140403,000000,35.95,36.05,33.3,34.65,5287803,0
+MNKD.US,D,20140404,000000,35,35.05,33.5,34.35,2617845,0
+MNKD.US,D,20140407,000000,30.7,32.2,29.85,31.6,5336270,0
+MNKD.US,D,20140408,000000,32.5,32.9,31.5,32.7,2013035,0
+MNKD.US,D,20140409,000000,32.75,35.5,32.55,35,3583196,0
+MNKD.US,D,20140410,000000,35.5,35.85,33.25,34.25,2904890,0
+MNKD.US,D,20140411,000000,34,34.2,31.55,32.05,2737726,0
+MNKD.US,D,20140414,000000,32.55,32.9,30.75,31.45,1824149,0
+MNKD.US,D,20140415,000000,31.7,31.75,29.6,31.4,1917094,0
+MNKD.US,D,20140416,000000,31.5,32,30.6,31.95,1088557,0
+MNKD.US,D,20140417,000000,31.7,32.3,31.1,31.25,884242,0
+MNKD.US,D,20140421,000000,31.25,31.9,31.15,31.65,761131,0
+MNKD.US,D,20140422,000000,31.7,33,31.45,32.25,958014,0
+MNKD.US,D,20140423,000000,32.5,32.5,31.45,31.8,752155,0
+MNKD.US,D,20140424,000000,32.15,32.4,31.15,31.9,1000807,0
+MNKD.US,D,20140425,000000,31.65,31.7,30.75,31.15,921141,0
+MNKD.US,D,20140428,000000,31.5,31.7,30.2,31.05,1044350,0
+MNKD.US,D,20140429,000000,31.3,32.2,30.85,32.05,1331570,0
+MNKD.US,D,20140430,000000,32,32.8,31.35,32.75,986833,0
+MNKD.US,D,20140501,000000,32.7,32.8,31.9,32.2,1004084,0
+MNKD.US,D,20140502,000000,32.35,32.35,31.5,31.75,758755,0
+MNKD.US,D,20140505,000000,31.6,32.2,31.1,32.05,723919,0
+MNKD.US,D,20140506,000000,31.85,32.3,31.15,31.3,815930,0
+MNKD.US,D,20140507,000000,31.45,31.5,30.6,31,749937,0
+MNKD.US,D,20140508,000000,30.9,31.75,30.5,30.8,1009460,0
+MNKD.US,D,20140509,000000,30.65,31.2,30.3,31.1,798775,0
+MNKD.US,D,20140512,000000,31.25,31.95,31.15,31.65,1124866,0
+MNKD.US,D,20140513,000000,31.95,33.35,31.75,32.9,1618371,0
+MNKD.US,D,20140514,000000,33.3,36.2,32.9,35.05,3333167,0
+MNKD.US,D,20140515,000000,35.5,35.7,34.25,34.65,1386182,0
+MNKD.US,D,20140516,000000,34.75,35.4,34.4,35.1,1209346,0
+MNKD.US,D,20140519,000000,35.1,37.9,34.9,36.95,2579733,0
+MNKD.US,D,20140520,000000,37.25,38.6,36.65,37.85,2163382,0
+MNKD.US,D,20140521,000000,38.4,39.25,38,39,1992914,0
+MNKD.US,D,20140522,000000,39.15,40.4,38.4,38.8,2527351,0
+MNKD.US,D,20140523,000000,39.25,39.45,37.55,38.85,1710580,0
+MNKD.US,D,20140527,000000,39.5,40.25,39.2,40,1585066,0
+MNKD.US,D,20140528,000000,40.1,41,38.85,40.85,2221103,0
+MNKD.US,D,20140529,000000,40.9,43,40.5,42.75,2099832,0
+MNKD.US,D,20140530,000000,43.5,47.3,42.55,44.5,4313495,0
+MNKD.US,D,20140602,000000,45.25,46.05,44.7,45.15,1809066,0
+MNKD.US,D,20140603,000000,45.5,47.8,45.05,47.55,2692532,0
+MNKD.US,D,20140604,000000,48.55,52.75,48.5,52.7,5993736,0
+MNKD.US,D,20140605,000000,54.5,55.55,48.25,50.2,6646617,0
+MNKD.US,D,20140606,000000,50.25,52.1,49.25,51.4,1890316,0
+MNKD.US,D,20140609,000000,53.2,54.5,52,53.5,2057888,0
+MNKD.US,D,20140610,000000,53.55,54.2,51.7,52.65,1706760,0
+MNKD.US,D,20140611,000000,51.65,52.7,50.5,51.75,1610148,0
+MNKD.US,D,20140612,000000,51.9,52.25,48.5,48.9,2985983,0
+MNKD.US,D,20140613,000000,50,52.65,49.75,52.6,2915608,0
+MNKD.US,D,20140616,000000,52.45,54,52.25,53.25,1729981,0
+MNKD.US,D,20140617,000000,53.4,53.75,52.55,53,1314852,0
+MNKD.US,D,20140618,000000,53,53.15,51.6,52.7,1197374,0
+MNKD.US,D,20140619,000000,52.9,53.25,51.9,52.6,1193209,0
+MNKD.US,D,20140620,000000,52.05,52.5,50.85,51.75,2134302,0
+MNKD.US,D,20140623,000000,51.85,53.95,51.25,53.65,1776220,0
+MNKD.US,D,20140624,000000,54.1,54.75,52.75,53,1982356,0
+MNKD.US,D,20140625,000000,53,53.4,51.8,52.95,1206115,0
+MNKD.US,D,20140626,000000,53,53.8,52.05,52.9,1018731,0
+MNKD.US,D,20140627,000000,52.75,55.55,41,50,7894505,0
+MNKD.US,D,20140630,000000,56.25,57.4,53.6,54.8,9746792,0
+MNKD.US,D,20140701,000000,54,54.05,51.05,51.6,4208932,0
+MNKD.US,D,20140702,000000,50.5,50.5,48.55,49.4,3389400,0
+MNKD.US,D,20140703,000000,50,50.1,49.25,50,1169258,0
+MNKD.US,D,20140707,000000,50.3,51.3,49.05,49.55,1915766,0
+MNKD.US,D,20140708,000000,49.4,49.4,47.5,48.45,1376083,0
+MNKD.US,D,20140709,000000,48.7,49.8,47.5,49.7,1064322,0
+MNKD.US,D,20140710,000000,48.65,49.9,47.8,49.45,1027225,0
+MNKD.US,D,20140711,000000,49.65,50.5,49.05,50.35,1011528,0
+MNKD.US,D,20140714,000000,50.55,50.9,49.5,49.85,873847,0
+MNKD.US,D,20140715,000000,49.75,50.35,48.6,49.35,1241444,0
+MNKD.US,D,20140716,000000,49.45,49.7,48.25,48.4,1044386,0
+MNKD.US,D,20140717,000000,48.1,48.5,45.85,46.45,1586803,0
+MNKD.US,D,20140718,000000,46.3,49.85,46.25,49,1792437,0
+MNKD.US,D,20140721,000000,48.8,49,47.55,48.15,903164,0
+MNKD.US,D,20140722,000000,48.3,50.5,48.25,48.85,1272082,0
+MNKD.US,D,20140723,000000,48.95,49.2,47.75,47.8,1131759,0
+MNKD.US,D,20140724,000000,47.5,47.85,43.55,45,2819751,0
+MNKD.US,D,20140725,000000,44.35,44.85,41.75,43.85,3529764,0
+MNKD.US,D,20140728,000000,43.75,43.8,41.75,43.2,1517296,0
+MNKD.US,D,20140729,000000,43.15,44,43.1,43.3,1032370,0
+MNKD.US,D,20140730,000000,43.55,44.6,42.75,43.3,861064,0
+MNKD.US,D,20140731,000000,42.65,43.05,41.75,41.8,1092761,0
+MNKD.US,D,20140801,000000,41.75,42.1,40.1,40.35,1746154,0
+MNKD.US,D,20140804,000000,40.45,41.85,40.25,41.55,984839,0
+MNKD.US,D,20140805,000000,41.35,42.1,40.45,40.75,1070538,0
+MNKD.US,D,20140806,000000,41.5,41.5,40.6,40.8,1087029,0
+MNKD.US,D,20140807,000000,41.15,41.3,40.35,40.65,874915,0
+MNKD.US,D,20140808,000000,40.5,41.1,40.05,40.65,1852038,0
+MNKD.US,D,20140811,000000,49.35,50.4,41.55,42.65,12506712,0
+MNKD.US,D,20140812,000000,41.45,41.45,36.1,37.4,8868386,0
+MNKD.US,D,20140813,000000,37.55,38.35,37.15,37.35,2296627,0
+MNKD.US,D,20140814,000000,36.5,36.6,35,35.25,3010501,0
+MNKD.US,D,20140815,000000,35.35,35.55,33.3,34.3,3296463,0
+MNKD.US,D,20140818,000000,34.55,36.9,34.5,36.15,2582095,0
+MNKD.US,D,20140819,000000,36.85,37.7,35.8,36.25,1744371,0
+MNKD.US,D,20140820,000000,35.95,36.25,35.65,35.95,708145,0
+MNKD.US,D,20140821,000000,35.9,36.4,35.35,35.45,709387,0
+MNKD.US,D,20140822,000000,35.4,35.65,34.8,35.6,839457,0
+MNKD.US,D,20140825,000000,35.65,37,35.6,36.4,1084451,0
+MNKD.US,D,20140826,000000,36.65,37,35.95,36.7,826018,0
+MNKD.US,D,20140827,000000,38.2,38.2,37.15,37.35,1971548,0
+MNKD.US,D,20140828,000000,36.6,37.5,36.55,36.6,805166,0
+MNKD.US,D,20140829,000000,36.7,36.95,36.05,36.85,731878,0
+MNKD.US,D,20140902,000000,37,37,35.75,36.1,1028902,0
+MNKD.US,D,20140903,000000,36.1,36.35,35,35.2,1140564,0
+MNKD.US,D,20140904,000000,35.05,36.3,35.05,35.55,1076788,0
+MNKD.US,D,20140905,000000,35.65,35.95,35.1,35.9,630613,0
+MNKD.US,D,20140908,000000,35.75,36.25,35.35,35.75,601378,0
+MNKD.US,D,20140909,000000,35.75,35.9,35,35.2,1148635,0
+MNKD.US,D,20140910,000000,35.1,35.4,33.75,34.25,1409517,0
+MNKD.US,D,20140911,000000,33.8,34.4,33.65,34.05,936976,0
+MNKD.US,D,20140912,000000,33.85,34.2,33.05,33.4,1007267,0
+MNKD.US,D,20140915,000000,33.4,33.6,31.65,31.9,1377865,0
+MNKD.US,D,20140916,000000,31.45,31.55,30.45,30.95,1422836,0
+MNKD.US,D,20140917,000000,31.1,32.15,31.05,31.15,1119809,0
+MNKD.US,D,20140918,000000,31.4,31.55,30.6,31.15,667976,0
+MNKD.US,D,20140919,000000,31.2,31.7,30.2,31,2091367,0
+MNKD.US,D,20140922,000000,30.95,31,29.65,30,1140009,0
+MNKD.US,D,20140923,000000,29.9,30.45,29.75,30.1,925412,0
+MNKD.US,D,20140924,000000,30.1,30.55,30.05,30.4,669341,0
+MNKD.US,D,20140925,000000,31,31.85,30.35,30.85,1694632,0
+MNKD.US,D,20140926,000000,30.85,31,30.05,30.5,850712,0
+MNKD.US,D,20140929,000000,30.25,30.7,30,30.4,537728,0
+MNKD.US,D,20140930,000000,30.45,30.6,29.55,29.55,788072,0
+MNKD.US,D,20141001,000000,29.5,29.55,27.55,28.65,1689789,0
+MNKD.US,D,20141002,000000,28.65,28.85,26.6,27.8,1491425,0
+MNKD.US,D,20141003,000000,27.75,27.9,26.5,27.6,912199,0
+MNKD.US,D,20141006,000000,27.55,27.7,26.65,27.2,887542,0
+MNKD.US,D,20141007,000000,27,27.2,25.75,25.75,1402688,0
+MNKD.US,D,20141008,000000,25.55,25.95,25.05,25.95,1421767,0
+MNKD.US,D,20141009,000000,25.7,25.8,24.75,24.85,1025905,0
+MNKD.US,D,20141010,000000,24.5,24.7,23.1,23.4,1565605,0
+MNKD.US,D,20141013,000000,23.35,24,22.25,23.05,1298466,0
+MNKD.US,D,20141014,000000,23.55,25,22.75,24.85,1681529,0
+MNKD.US,D,20141015,000000,25,28.6,24.9,28.05,3321093,0
+MNKD.US,D,20141016,000000,27.8,28.35,26.8,27.75,1333027,0
+MNKD.US,D,20141017,000000,28.95,29.25,28.05,28.45,1400041,0
+MNKD.US,D,20141020,000000,28.1,28.95,26.05,26.8,1330623,0
+MNKD.US,D,20141021,000000,27.05,27.65,26.9,27.65,703116,0
+MNKD.US,D,20141022,000000,27.65,27.85,26.65,26.95,724795,0
+MNKD.US,D,20141023,000000,27.25,28.25,26.65,28.25,857218,0
+MNKD.US,D,20141024,000000,28,28.7,27.6,28.65,547412,0
+MNKD.US,D,20141027,000000,28.7,28.95,28.05,28.9,582381,0
+MNKD.US,D,20141028,000000,28.3,31.1,28,30.9,1480091,0
+MNKD.US,D,20141029,000000,30.95,31,29.25,30.35,1022863,0
+MNKD.US,D,20141030,000000,30.2,30.75,29.75,30.4,1136493,0
+MNKD.US,D,20141031,000000,30.9,31.2,29.75,30.05,1109781,0
+MNKD.US,D,20141103,000000,29,30.1,28.55,29.6,1053514,0
+MNKD.US,D,20141104,000000,29.05,31.05,28.5,29.6,1412595,0
+MNKD.US,D,20141105,000000,29.85,30.6,28.3,28.35,1138719,0
+MNKD.US,D,20141106,000000,28.5,28.75,24.9,28.55,1360700,0
+MNKD.US,D,20141107,000000,28.65,28.95,28,28.9,520211,0
+MNKD.US,D,20141110,000000,28.8,29.5,28.5,29.4,799744,0
+MNKD.US,D,20141111,000000,29.3,30.75,29.2,30.2,883551,0
+MNKD.US,D,20141112,000000,30,30.85,29.5,30.4,688065,0
+MNKD.US,D,20141113,000000,30.7,31.8,30.4,30.9,1059547,0
+MNKD.US,D,20141114,000000,31,31.3,30.4,30.8,613298,0
+MNKD.US,D,20141117,000000,30.9,31.5,30.4,31.3,622441,0
+MNKD.US,D,20141118,000000,31.35,33.25,31.2,33,1127723,0
+MNKD.US,D,20141119,000000,33.05,33.25,31.55,31.7,945519,0
+MNKD.US,D,20141120,000000,31.3,32.35,30.6,30.75,857075,0
+MNKD.US,D,20141121,000000,31.25,31.6,30.3,30.9,871726,0
+MNKD.US,D,20141124,000000,30.9,31.1,30.5,30.8,662577,0
+MNKD.US,D,20141125,000000,30.65,31.1,30.55,31,420428,0
+MNKD.US,D,20141126,000000,31,31.45,30.75,31.3,432083,0
+MNKD.US,D,20141128,000000,31.25,31.45,28,30.75,581627,0
+MNKD.US,D,20141201,000000,30.6,30.6,28.8,28.95,917669,0
+MNKD.US,D,20141202,000000,29.05,29.4,27.6,28.55,774066,0
+MNKD.US,D,20141203,000000,28.25,28.95,28,28.5,489308,0
+MNKD.US,D,20141204,000000,28.3,28.4,27,27.05,1330042,0
+MNKD.US,D,20141205,000000,27,27.7,26.6,27.6,825277,0
+MNKD.US,D,20141208,000000,27.6,28.2,27.1,27.45,682605,0
+MNKD.US,D,20141209,000000,27,27.5,25.25,27.35,962856,0
+MNKD.US,D,20141210,000000,27.35,27.4,26.4,26.55,523960,0
+MNKD.US,D,20141211,000000,26.4,27.25,26.2,26.25,498823,0
+MNKD.US,D,20141212,000000,25.8,26.2,25.25,25.55,643836,0
+MNKD.US,D,20141215,000000,25.7,25.95,24.8,25.65,980489,0
+MNKD.US,D,20141216,000000,25.5,25.9,25.05,25.5,744247,0
+MNKD.US,D,20141217,000000,25.5,26,25.3,25.95,1104470,0
+MNKD.US,D,20141218,000000,26.2,27.25,25.95,27.05,846364,0
+MNKD.US,D,20141219,000000,27.2,27.25,26.35,26.8,1612413,0
+MNKD.US,D,20141222,000000,27.4,27.5,26.25,26.9,645842,0
+MNKD.US,D,20141223,000000,27,28.05,27,27.5,875849,0
+MNKD.US,D,20141224,000000,27.6,28.55,27.5,28.375,362920,0
+MNKD.US,D,20141226,000000,28.5,28.75,28,28.3,375439,0
+MNKD.US,D,20141229,000000,28.2,28.7,27.3,27.9,804327,0
+MNKD.US,D,20141230,000000,27.75,27.9,26.7,26.75,659484,0
+MNKD.US,D,20141231,000000,26.65,27,25.7,26.1,1139476,0
+MNKD.US,D,20150102,000000,26.3,28.75,26.15,28.2,1145723,0
+MNKD.US,D,20150105,000000,28.9,30,28.35,28.5,1210189,0
+MNKD.US,D,20150106,000000,28.85,29.75,27.309,27.85,1206680,0
+MNKD.US,D,20150107,000000,28.1,28.5,27.6,28.25,485284,0
+MNKD.US,D,20150108,000000,29.5,29.7,28.45,28.9,889506,0
+MNKD.US,D,20150109,000000,28.95,29.15,28.35,28.8,635838,0
+MNKD.US,D,20150112,000000,28.9,29,27.2,27.45,979549,0
+MNKD.US,D,20150113,000000,27.9,28.2,26.9,27.45,909676,0
+MNKD.US,D,20150114,000000,27.05,27.6,26.5,27.6,726706,0
+MNKD.US,D,20150115,000000,27.55,27.6,26.25,26.45,721337,0
+MNKD.US,D,20150116,000000,26.25,27.05,26.05,26.95,820776,0
+MNKD.US,D,20150120,000000,27.05,27.25,26.3,26.95,555721,0
+MNKD.US,D,20150121,000000,26.8,27.25,26.5,26.7,495397,0
+MNKD.US,D,20150122,000000,26.999,28,26.4,27.85,888153,0
+MNKD.US,D,20150123,000000,28,29,27.55,28.75,862545,0
+MNKD.US,D,20150126,000000,29,30.5,28.65,30.3,1188947,0
+MNKD.US,D,20150127,000000,30.2,31.9,30,31.8,1184367,0
+MNKD.US,D,20150128,000000,32.8,33.4,30.95,31.15,1445896,0
+MNKD.US,D,20150129,000000,31.8,31.8,29.8,31.4,1281011,0
+MNKD.US,D,20150130,000000,31.35,32.7,31,31.75,1152729,0
+MNKD.US,D,20150202,000000,31.8,32.4,31.1,32.15,1227931,0
+MNKD.US,D,20150203,000000,32.65,32.95,32.15,32.5,1392057,0
+MNKD.US,D,20150204,000000,32.5,34.25,31.7,34,1553555,0
+MNKD.US,D,20150205,000000,34.85,36.45,34.5,35.5,3313124,0
+MNKD.US,D,20150206,000000,35.95,36.1,34.1,34.85,1456105,0
+MNKD.US,D,20150209,000000,35,38.15,35,37.55,2503313,0
+MNKD.US,D,20150210,000000,38.55,39.4,37.55,37.9,2343260,0
+MNKD.US,D,20150211,000000,37.75,37.9,34.55,35,1739166,0
+MNKD.US,D,20150212,000000,35.6,35.95,34.05,34.9,1497955,0
+MNKD.US,D,20150213,000000,34.2,35.45,32.85,35,1487119,0
+MNKD.US,D,20150217,000000,35.1,36,34.6,35.5,941729,0
+MNKD.US,D,20150218,000000,35.35,36.4,34.8,36.1,1386377,0
+MNKD.US,D,20150219,000000,36.35,36.6,35.6,35.6,670188,0
+MNKD.US,D,20150220,000000,35.35,35.35,34.3,34.5,1169669,0
+MNKD.US,D,20150223,000000,34.4,34.45,32.9,33.6,1028323,0
+MNKD.US,D,20150224,000000,33.55,33.6,32.05,33.6,1179809,0
+MNKD.US,D,20150225,000000,33.6,35,33.25,34.55,1193267,0
+MNKD.US,D,20150226,000000,34.7,34.7,33.75,34.1,733556,0
+MNKD.US,D,20150227,000000,33.75,33.85,32.5,32.6,1289393,0
+MNKD.US,D,20150302,000000,32.5,33.7,32.25,33.2,1218380,0
+MNKD.US,D,20150303,000000,30.7,31.75,28.7,30.8,4501480,0
+MNKD.US,D,20150304,000000,30.15,30.45,29.65,29.7,913020,0
+MNKD.US,D,20150305,000000,29.7,29.7,28.05,28.65,1461700,0
+MNKD.US,D,20150306,000000,28.45,28.5,27.05,27.35,1965000,0
+MNKD.US,D,20150309,000000,27.8,27.8,26.35,26.7,871960,0
+MNKD.US,D,20150310,000000,26.45,27.65,25.65,27.35,973680,0
+MNKD.US,D,20150311,000000,27.55,28.2,27.4,28,867280,0
+MNKD.US,D,20150312,000000,27.9,28.25,27.85,28.1,502120,0
+MNKD.US,D,20150313,000000,28.1,28.3,26.9,27.55,668160,0
+MNKD.US,D,20150316,000000,27.55,28.1,27.15,27.55,578300,0
+MNKD.US,D,20150317,000000,27.25,27.65,26.95,27.25,473120,0
+MNKD.US,D,20150318,000000,27,27.55,26.55,27.35,583780,0
+MNKD.US,D,20150319,000000,27.1,27.8,27,27.7,389000,0
+MNKD.US,D,20150320,000000,27.05,27.2,26.1,26.3,1740360,0
+MNKD.US,D,20150323,000000,26,26.45,25.75,26.1,674280,0
+MNKD.US,D,20150324,000000,26,26.65,25.8,26.25,482700,0
+MNKD.US,D,20150325,000000,26.25,26.6,25.3,25.5,944400,0
+MNKD.US,D,20150326,000000,25.6,26.05,25.15,25.55,549380,0
+MNKD.US,D,20150327,000000,25.85,26.5,25.75,26.2,655000,0
+MNKD.US,D,20150330,000000,26.5,26.9,26.05,26.65,571260,0
+MNKD.US,D,20150331,000000,26.55,26.65,25.9,26,453782,0
+MNKD.US,D,20150401,000000,26,26.15,25.4,26.1,569940,0
+MNKD.US,D,20150402,000000,26,26.75,25.8,26.7,560260,0
+MNKD.US,D,20150406,000000,26.4,26.7,25.45,25.5,882320,0
+MNKD.US,D,20150407,000000,25.65,25.95,25.45,25.6,921202,0
+MNKD.US,D,20150408,000000,25.55,26.05,25.4,26.05,896820,0
+MNKD.US,D,20150409,000000,26.15,26.5,25.7,26.25,895438,0
+MNKD.US,D,20150410,000000,26.2,26.45,25.8,26.25,395120,0
+MNKD.US,D,20150413,000000,26.25,26.45,25.9,25.95,426320,0
+MNKD.US,D,20150414,000000,26,26.5,25.9,26.05,436940,0
+MNKD.US,D,20150415,000000,26.1,26.6,25.8,26.4,549861,0
+MNKD.US,D,20150416,000000,26.25,26.5,25.85,25.9,664912,0
+MNKD.US,D,20150417,000000,25.8,25.95,25.05,25.2,1107380,0
+MNKD.US,D,20150420,000000,25.4,25.45,24.5,24.65,1074506,0
+MNKD.US,D,20150421,000000,24.7,25,24.4,24.95,700726,0
+MNKD.US,D,20150422,000000,25,25.15,24.45,24.5,591880,0
+MNKD.US,D,20150423,000000,24.6,24.85,24.4,24.8,622280,0
+MNKD.US,D,20150424,000000,24.85,24.85,23.8,24,1230221,0
+MNKD.US,D,20150427,000000,24.1,24.3,22.75,22.95,1395420,0
+MNKD.US,D,20150428,000000,23.15,23.65,22.5,23.25,1096947,0
+MNKD.US,D,20150429,000000,23.2,23.85,22.85,22.9,607380,0
+MNKD.US,D,20150430,000000,22.9,23.15,21.15,21.45,1837180,0
+MNKD.US,D,20150501,000000,21.45,21.9,20.7,20.9,1094100,0
+MNKD.US,D,20150504,000000,21,22.75,20.9,21.85,1349020,0
+MNKD.US,D,20150505,000000,21.9,22,20.8,20.85,1101560,0
+MNKD.US,D,20150506,000000,21,21.25,20.65,20.8,1185558,0
+MNKD.US,D,20150507,000000,20.9,21,20,20.1,1207303,0
+MNKD.US,D,20150508,000000,19.85,20.05,17.6,19.05,3936840,0
+MNKD.US,D,20150511,000000,18.25,18.5,17.55,18.15,2041100,0
+MNKD.US,D,20150512,000000,17.8,18.75,17.3,18.25,1649718,0
+MNKD.US,D,20150513,000000,18.25,18.5,18.1,18.15,637020,0
+MNKD.US,D,20150514,000000,18.15,18.45,18,18.15,704220,0
+MNKD.US,D,20150515,000000,18.4,20.65,18.2,19.95,2260220,0
+MNKD.US,D,20150518,000000,20.8,22.2,20.4,22,2808221,0
+MNKD.US,D,20150519,000000,22.85,24.25,22.6,24,4015221,0
+MNKD.US,D,20150520,000000,24.65,24.7,22.65,23.5,2315640,0
+MNKD.US,D,20150521,000000,23.5,23.8,22.15,23.15,1333600,0
+MNKD.US,D,20150522,000000,22.75,23.2,22.3,22.6,733560,0
+MNKD.US,D,20150526,000000,22.6,24.55,22.5,24.1,1734025,0
+MNKD.US,D,20150527,000000,24.45,26.5,24.2,26.35,2732400,0
+MNKD.US,D,20150528,000000,26,26.35,25.25,26,1676416,0
+MNKD.US,D,20150529,000000,25.85,26.05,24.7,25.9,1655020,0
+MNKD.US,D,20150601,000000,26.55,26.95,25.6,25.8,1393431,0
+MNKD.US,D,20150602,000000,25.8,26.45,25.5,26.05,898380,0
+MNKD.US,D,20150603,000000,26.25,27.75,26.1,27.7,1747200,0
+MNKD.US,D,20150604,000000,27.65,29.95,27.25,28.95,2582180,0
+MNKD.US,D,20150605,000000,29,31.35,28.85,30.6,2909860,0
+MNKD.US,D,20150608,000000,31.85,36.5,31.7,36.15,7047660,0
+MNKD.US,D,20150609,000000,36.4,36.6,32.25,33.5,5110611,0
+MNKD.US,D,20150610,000000,33.5,35,29.8,30.55,4484412,0
+MNKD.US,D,20150611,000000,28.95,29.45,27.85,28.55,3065563,0
+MNKD.US,D,20150612,000000,29,29.75,28.3,29.35,1321960,0
+MNKD.US,D,20150615,000000,29.65,31.2,29.35,30.5,2119580,0
+MNKD.US,D,20150616,000000,30.4,30.7,29.6,29.65,1088980,0
+MNKD.US,D,20150617,000000,29.7,29.95,28.3,29.4,1662980,0
+MNKD.US,D,20150618,000000,29.1,29.9,28.8,29.8,884060,0
+MNKD.US,D,20150619,000000,29.8,30.15,28.95,29.85,1383720,0
+MNKD.US,D,20150622,000000,29.8,29.95,28.55,29.8,1236780,0
+MNKD.US,D,20150623,000000,29.45,30.35,29.225,29.7,941634,0
+MNKD.US,D,20150624,000000,29.45,29.7,29,29.25,716460,0
+MNKD.US,D,20150625,000000,29.5,29.85,29.25,29.5,735140,0
+MNKD.US,D,20150626,000000,29.4,29.45,28.5,29.1,1086380,0
+MNKD.US,D,20150629,000000,28.6,28.95,28.05,28.2,870920,0
+MNKD.US,D,20150630,000000,28.25,28.875,28,28.45,1141533,0
+MNKD.US,D,20150701,000000,28.5,28.9,27.85,27.85,830940,0
+MNKD.US,D,20150702,000000,27.75,27.9,26.25,26.6,1464080,0
+MNKD.US,D,20150706,000000,26.4,27.25,25.6,26.25,816400,0
+MNKD.US,D,20150707,000000,26.15,26.5,25,26.25,1305880,0
+MNKD.US,D,20150708,000000,26.05,26.1,25.25,25.55,537100,0
+MNKD.US,D,20150709,000000,25.8,25.95,25.15,25.65,560000,0
+MNKD.US,D,20150710,000000,25.95,27.2,25.55,26.9,751360,0
+MNKD.US,D,20150713,000000,27.15,28.45,27.05,27.85,1226740,0
+MNKD.US,D,20150714,000000,28.05,28.15,27.55,27.85,564617,0
+MNKD.US,D,20150715,000000,28,28.1,27.3,27.45,769971,0
+MNKD.US,D,20150716,000000,27.9,29,27.65,28.8,1055060,0
+MNKD.US,D,20150717,000000,28.8,28.95,27.95,28.3,821080,0
+MNKD.US,D,20150720,000000,28,28,25.75,26.4,1858320,0
+MNKD.US,D,20150721,000000,26.5,26.9,26.05,26.65,793760,0
+MNKD.US,D,20150722,000000,26.55,27.35,26.2,27.3,546640,0
+MNKD.US,D,20150723,000000,27.45,27.95,26.9,27.1,625880,0
+MNKD.US,D,20150724,000000,26.75,26.85,24.75,24.9,1437000,0
+MNKD.US,D,20150727,000000,25.15,25.15,23.15,23.85,1367440,0
+MNKD.US,D,20150728,000000,24.05,24.9,23.85,24.1,872320,0
+MNKD.US,D,20150729,000000,24.1,24.15,21.8,22.2,2709700,0
+MNKD.US,D,20150730,000000,20.5,22.65,19.75,22.3,1782460,0
+MNKD.US,D,20150731,000000,21.7,22.35,21.25,21.45,821740,0
+MNKD.US,D,20150803,000000,21.5,21.5,20.6,20.8,786132,0
+MNKD.US,D,20150804,000000,21.1,21.35,20.6,20.75,658200,0
+MNKD.US,D,20150805,000000,20.9,21.35,20.5,20.95,638020,0
+MNKD.US,D,20150806,000000,21.35,21.35,20,20.35,1059756,0
+MNKD.US,D,20150807,000000,20.2,20.35,19.5,19.9,1329180,0
+MNKD.US,D,20150810,000000,21.35,22.35,19.8,20.2,2280600,0
+MNKD.US,D,20150811,000000,20.4,21.25,19.95,20.8,1554537,0
+MNKD.US,D,20150812,000000,21,21.95,20.75,21.55,1297800,0
+MNKD.US,D,20150813,000000,21.6,22.3,20.5,20.7,928760,0
+MNKD.US,D,20150814,000000,20.5,20.95,20.1,20.45,718980,0
+MNKD.US,D,20150817,000000,20.6,20.75,20.1,20.75,687220,0
+MNKD.US,D,20150818,000000,20.75,20.75,20.15,20.3,680200,0
+MNKD.US,D,20150819,000000,20.15,20.6,19.55,19.95,850700,0
+MNKD.US,D,20150820,000000,19.9,20,18.95,18.95,1237700,0
+MNKD.US,D,20150821,000000,18.55,19.15,17.85,18.95,1610480,0
+MNKD.US,D,20150824,000000,17.65,18.95,16.85,17.95,1132325,0
+MNKD.US,D,20150825,000000,18.85,19.1,16.45,16.55,1457860,0
+MNKD.US,D,20150826,000000,16.9,18.3,16.25,18.25,1256320,0
+MNKD.US,D,20150827,000000,18.65,19.75,18.25,19.55,1231520,0
+MNKD.US,D,20150828,000000,19.3,19.6,18.85,19.6,738500,0
+MNKD.US,D,20150831,000000,19.7,19.7,18.85,18.95,714200,0
+MNKD.US,D,20150901,000000,18.6,19.1,18,18.55,967000,0
+MNKD.US,D,20150902,000000,18.65,19.65,18.1,19.25,555680,0
+MNKD.US,D,20150903,000000,19.25,19.45,18.45,18.45,607020,0
+MNKD.US,D,20150904,000000,18.6,19.45,18.55,19.4,688120,0
+MNKD.US,D,20150908,000000,19.2,20.35,18.95,20.35,854960,0
+MNKD.US,D,20150909,000000,18.6,19.45,18.25,18.3,1551840,0
+MNKD.US,D,20150910,000000,18.1,18.75,17.75,18.75,634420,0
+MNKD.US,D,20150911,000000,18.5,18.65,17.85,18.5,669000,0
+MNKD.US,D,20150914,000000,18.45,18.45,17.75,17.85,529500,0
+MNKD.US,D,20150915,000000,18,18.4,17.8,18,407524,0
+MNKD.US,D,20150916,000000,18.1,18.4,17.75,18.2,1081480,0
+MNKD.US,D,20150917,000000,18.25,18.35,17.8,18,853507,0
+MNKD.US,D,20150918,000000,17.85,18.45,17,17.3,1961720,0
+MNKD.US,D,20150921,000000,17.3,17.75,16.55,16.8,974000,0
+MNKD.US,D,20150922,000000,16.65,16.9,16.1,16.2,978580,0
+MNKD.US,D,20150923,000000,16.15,16.7,16,16.45,904105,0
+MNKD.US,D,20150924,000000,16.4,17.4,16.1,17.3,763945,0
+MNKD.US,D,20150925,000000,17.5,17.6,16.05,16.2,733860,0
+MNKD.US,D,20150928,000000,16.2,16.2,15,15.45,1050763,0
+MNKD.US,D,20150929,000000,15.5,16.6,15.15,15.6,779320,0
+MNKD.US,D,20150930,000000,16,16.5,15.25,16.05,900520,0
+MNKD.US,D,20151001,000000,15.95,15.95,15,15.4,918500,0
+MNKD.US,D,20151002,000000,15.05,16.4,14.9,16.4,943460,0
+MNKD.US,D,20151005,000000,16.5,16.85,15.85,15.95,899310,0
+MNKD.US,D,20151006,000000,16,16.15,15.35,15.35,1078240,0
+MNKD.US,D,20151007,000000,15.5,15.8,15.2,15.35,643780,0
+MNKD.US,D,20151008,000000,15.2,15.5,15,15.05,1190720,0
+MNKD.US,D,20151009,000000,15.15,15.6,15.1,15.25,700220,0
+MNKD.US,D,20151012,000000,15.25,15.4,15.05,15.2,424980,0
+MNKD.US,D,20151013,000000,15.3,15.55,14.65,14.7,592200,0
+MNKD.US,D,20151014,000000,14.8,15.2,14.4,14.65,855700,0
+MNKD.US,D,20151015,000000,14.65,15.35,14.5,15.25,1141320,0
+MNKD.US,D,20151016,000000,15.3,15.75,14.9,15.5,986180,0
+MNKD.US,D,20151019,000000,15.5,17.1,15.3,16.85,1159726,0
+MNKD.US,D,20151020,000000,17,18.1,16.8,16.8,1214620,0
+MNKD.US,D,20151021,000000,17.05,17.55,16.1,16.65,856320,0
+MNKD.US,D,20151022,000000,16.65,17.9,16.5,17.3,1200780,0
+MNKD.US,D,20151023,000000,18.4,18.9,18,18.1,1751480,0
+MNKD.US,D,20151026,000000,18.5,18.65,17.5,17.75,1022300,0
+MNKD.US,D,20151027,000000,17.55,18.05,17.3,17.95,909160,0
+MNKD.US,D,20151028,000000,18,18.95,17.75,18.9,1358420,0
+MNKD.US,D,20151029,000000,18.25,18.85,15.4,17.3,2258460,0
+MNKD.US,D,20151030,000000,16.85,16.85,16,16.55,756000,0
+MNKD.US,D,20151102,000000,16,16.05,14.9,15.95,1528649,0
+MNKD.US,D,20151103,000000,15.8,16.5,15.65,16.15,1015080,0
+MNKD.US,D,20151104,000000,15.25,15.45,14.75,14.95,1617446,0
+MNKD.US,D,20151105,000000,14.75,14.95,13.2,13.95,1901060,0
+MNKD.US,D,20151106,000000,14.6,14.65,13.9,14.35,1169300,0
+MNKD.US,D,20151109,000000,14.05,14.216,11.9,13.15,2036883,0
+MNKD.US,D,20151110,000000,11.75,12.1,11,11.5,2298660,0
+MNKD.US,D,20151111,000000,11.35,11.35,8.8,11.1,4917180,0
+MNKD.US,D,20151112,000000,11.8,15.1,11.25,13.2,8340140,0
+MNKD.US,D,20151113,000000,13,13,11.75,12.2,2484940,0
+MNKD.US,D,20151116,000000,11.45,12.05,11.05,11.3,1198160,0
+MNKD.US,D,20151117,000000,11.15,11.8,10.9,11.3,1013300,0
+MNKD.US,D,20151118,000000,11.3,12.1,11.3,11.65,1428720,0
+MNKD.US,D,20151119,000000,11.7,12.1,11.2,12.05,1768380,0
+MNKD.US,D,20151120,000000,12,12.65,11.5,12.35,1211720,0
+MNKD.US,D,20151123,000000,12.25,12.25,11.1,11.25,1148920,0
+MNKD.US,D,20151124,000000,11,11.15,10.85,11,566600,0
+MNKD.US,D,20151125,000000,10.95,11,10.7,10.95,561860,0
+MNKD.US,D,20151127,000000,10.8,10.9,10.35,10.4,453040,0
+MNKD.US,D,20151130,000000,10.35,10.55,10,10,1160520,0
+MNKD.US,D,20151201,000000,10,10.8,9.95,10.65,1778289,0
+MNKD.US,D,20151202,000000,10.6,11.2,10.6,10.85,658963,0
+MNKD.US,D,20151203,000000,10.75,10.8,10,10.15,674376,0
+MNKD.US,D,20151204,000000,10.3,10.3,9.25,9.65,1389300,0
+MNKD.US,D,20151207,000000,9.5,9.5,9.05,9.15,864000,0
+MNKD.US,D,20151208,000000,9,9.1,8.2,8.325,1080993,0
+MNKD.US,D,20151209,000000,8,8.05,7.5,7.75,1528480,0
+MNKD.US,D,20151210,000000,7.65,8.6,7.45,8.5,1767040,0
+MNKD.US,D,20151211,000000,8.1,8.35,7.65,7.65,803700,0
+MNKD.US,D,20151214,000000,7.45,7.45,6.9,7.05,1475668,0
+MNKD.US,D,20151215,000000,7,7.3,6.9,7.25,834040,0
+MNKD.US,D,20151216,000000,7.25,7.75,6.9,7.65,986480,0
+MNKD.US,D,20151217,000000,7.55,8.25,7.35,7.75,1043940,0
+MNKD.US,D,20151218,000000,7.75,8,7.4,7.4,3025360,0
+MNKD.US,D,20151221,000000,7.5,7.9,7.3,7.75,787060,0
+MNKD.US,D,20151222,000000,7.55,7.85,7.45,7.5,683480,0
+MNKD.US,D,20151223,000000,7.5,7.9,7.45,7.7,660800,0
+MNKD.US,D,20151224,000000,7.9,7.9,7.55,7.65,432309,0
+MNKD.US,D,20151228,000000,7.5,7.6,7.3,7.375,695790,0
+MNKD.US,D,20151229,000000,7.35,7.6,7.35,7.6,593370,0
+MNKD.US,D,20151230,000000,7.4,7.6,7.35,7.45,541433,0
+MNKD.US,D,20151231,000000,7.4,7.55,7.2,7.25,1030191,0
+MNKD.US,D,20160104,000000,7.15,7.35,7.05,7.25,657583,0
+MNKD.US,D,20160105,000000,5.25,5.8,3.5,3.738,8922157,0
+MNKD.US,D,20160106,000000,3.45,4.1405,3.213,3.6435,4614932,0
+MNKD.US,D,20160107,000000,3.6445,3.78,3.25,3.455,1665369,0
+MNKD.US,D,20160108,000000,3.5035,3.725,3.299,3.299,1299169,0
+MNKD.US,D,20160111,000000,3.335,3.44,3.3005,3.335,2052692,0
+MNKD.US,D,20160112,000000,3.3995,3.9,3.35,3.85,1449475,0
+MNKD.US,D,20160113,000000,4,4.9495,3.8875,4.1005,2565530,0
+MNKD.US,D,20160114,000000,4.5,4.565,4.25,4.545,1517265,0
+MNKD.US,D,20160115,000000,4.53,4.675,4.35,4.642,1392927,0
+MNKD.US,D,20160119,000000,4.55,4.75,3.9,3.9,966520,0
+MNKD.US,D,20160120,000000,3.65,4.05,3.45,3.95,882316,0
+MNKD.US,D,20160121,000000,4.35,4.5,3.65,3.698,1135643,0
+MNKD.US,D,20160122,000000,4.05,4.234,3.9335,4.165,693153,0
+MNKD.US,D,20160125,000000,4,4.3,3.764,3.764,851506,0
+MNKD.US,D,20160126,000000,3.8425,4.9005,3.8125,4.6045,1766122,0
+MNKD.US,D,20160127,000000,4.8,5.9,4.8,5.35,3328917,0
+MNKD.US,D,20160128,000000,5.3,5.45,4.489,4.489,1212208,0
+MNKD.US,D,20160129,000000,4.65,5,4.55,4.9865,711250,0
+MNKD.US,D,20160201,000000,4.995,5.5,4.7615,5.5,1259014,0
+MNKD.US,D,20160202,000000,5.45,5.5,5,5,827035,0
+MNKD.US,D,20160203,000000,5.35,5.35,4.55,4.95,754921,0
+MNKD.US,D,20160204,000000,4.5,4.95,4.3,4.9045,1066282,0
+MNKD.US,D,20160205,000000,4.85,5.1,4.675,4.839,476438,0
+MNKD.US,D,20160208,000000,4.8,4.8,4.3665,4.3665,724351,0
+MNKD.US,D,20160209,000000,4.4,5,4.25,4.85,847455,0
+MNKD.US,D,20160210,000000,4.75,5.2,4.5,4.668,715442,0
+MNKD.US,D,20160211,000000,4.674,5.2,4.55,4.6,642765,0
+MNKD.US,D,20160212,000000,5,5.05,4.6,4.9205,523346,0
+MNKD.US,D,20160216,000000,5,5.05,4.65,4.95,647907,0
+MNKD.US,D,20160217,000000,4.995,5.05,4.7,5,697444,0
+MNKD.US,D,20160218,000000,5,5,4.6,4.6,596546,0
+MNKD.US,D,20160219,000000,4.6,4.95,4.5,4.9245,542184,0
+MNKD.US,D,20160222,000000,4.7725,5.05,4.7535,5,905947,0
+MNKD.US,D,20160223,000000,4.812,5.1,4.685,4.685,972045,0
+MNKD.US,D,20160224,000000,4.8055,5.15,4.7055,5,1234910,0
+MNKD.US,D,20160225,000000,5.1,5.55,5.1,5.4,1184811,0
+MNKD.US,D,20160226,000000,5.05,5.35,5,5.15,882245,0
+MNKD.US,D,20160229,000000,5,6.2,4.995,5.15,746608,0
+MNKD.US,D,20160301,000000,5.15,5.3495,4.92,4.9925,1831588,0
+MNKD.US,D,20160302,000000,5.15,5.4,5,5.4,734483,0
+MNKD.US,D,20160303,000000,5.45,5.6,5.35,5.5,650805,0
+MNKD.US,D,20160304,000000,5.55,5.9,5.325,5.85,1035248,0
+MNKD.US,D,20160307,000000,5.9,6.9,5.9,6.6,1411238,0
+MNKD.US,D,20160308,000000,6.75,6.85,5.8,5.8,957923,0
+MNKD.US,D,20160309,000000,6.05,6.35,5.85,5.95,766378,0
+MNKD.US,D,20160310,000000,6.05,6.35,5.925,6.1,632572,0
+MNKD.US,D,20160311,000000,6.4,6.65,6.25,6.65,1025165,0
+MNKD.US,D,20160314,000000,6.8,7.9,6.65,6.95,1962948,0
+MNKD.US,D,20160315,000000,5.95,7.3,5.5,7.05,1335540,0
+MNKD.US,D,20160316,000000,6.85,7.75,6.8005,7.7,1187590,0
+MNKD.US,D,20160317,000000,7.95,9.45,7.9,9.05,2888389,0
+MNKD.US,D,20160318,000000,9.75,10.9,9,10,6558841,0
+MNKD.US,D,20160321,000000,10.7,11,10,10.55,2904419,0
+MNKD.US,D,20160322,000000,10.35,10.85,10.05,10.7,1654973,0
+MNKD.US,D,20160323,000000,10.9,11.2,10.6,10.8,1501017,0
+MNKD.US,D,20160324,000000,10.8,10.85,10.15,10.55,1741707,0
+MNKD.US,D,20160328,000000,10.55,10.6,7.95,8.15,2507321,0
+MNKD.US,D,20160329,000000,7.95,9.5,7.95,8.65,1880018,0
+MNKD.US,D,20160330,000000,8.45,8.75,8,8.4,1047019,0
+MNKD.US,D,20160331,000000,8.6,8.6,8,8.05,844500,0
+MNKD.US,D,20160401,000000,7.95,8.35,7.55,7.95,748430,0
+MNKD.US,D,20160404,000000,7.65,8.55,7.65,8.45,904637,0
+MNKD.US,D,20160405,000000,8.5,8.5,7.75,7.85,819768,0
+MNKD.US,D,20160406,000000,7.85,7.95,6.6,7.35,1557504,0
+MNKD.US,D,20160407,000000,7.3,7.3405,6.8,6.85,665432,0
+MNKD.US,D,20160408,000000,6.75,6.8915,5.6,6.1,1501528,0
+MNKD.US,D,20160411,000000,6.35,7.8,6.35,7.6,2119436,0
+MNKD.US,D,20160412,000000,8,9.45,8,9.25,2540540,0
+MNKD.US,D,20160413,000000,10.1,10.15,8.1005,8.65,2464423,0
+MNKD.US,D,20160414,000000,8.75,9,8.4,8.45,683740,0
+MNKD.US,D,20160415,000000,8.25,8.4,7.95,8.2,673215,0
+MNKD.US,D,20160418,000000,8.1,8.75,7.8,8.5,903368,0
+MNKD.US,D,20160419,000000,8.5,8.75,8,8.05,849538,0
+MNKD.US,D,20160420,000000,8.05,8.15,7.6,7.75,803722,0
+MNKD.US,D,20160421,000000,7.75,7.9,7.6,7.9,311265,0
+MNKD.US,D,20160422,000000,7.8,8.05,7.55,8.05,340819,0
+MNKD.US,D,20160425,000000,8.2,8.5,7.85,7.85,527396,0
+MNKD.US,D,20160426,000000,8.15,8.2,7.5,8.1,620353,0
+MNKD.US,D,20160427,000000,7.4,7.75,7.25,7.6,659792,0
+MNKD.US,D,20160428,000000,7.3,7.4,6.75,7.2,776128,0
+MNKD.US,D,20160429,000000,6.9,7.05,6.65,6.75,568198,0
+MNKD.US,D,20160502,000000,6.95,7.4,6.8,7.25,561085,0
+MNKD.US,D,20160503,000000,7.15,7.5,6.9,7.4,441978,0
+MNKD.US,D,20160504,000000,7.15,7.25,6.85,7.05,422728,0
+MNKD.US,D,20160505,000000,7.1,7.1,6.65,6.75,444205,0
+MNKD.US,D,20160506,000000,6.8,7,6.55,6.7,373355,0
+MNKD.US,D,20160509,000000,6.75,6.8,6.4,6.6,584582,0
+MNKD.US,D,20160510,000000,5.35,5.4,4.69,4.758,6269888,0
+MNKD.US,D,20160511,000000,4.85,4.85,4.51,4.5105,1426386,0
+MNKD.US,D,20160512,000000,4.65,4.65,4.2615,4.6,921056,0
+MNKD.US,D,20160513,000000,4.6,4.7,4.45,4.677,858965,0
+MNKD.US,D,20160516,000000,4.55,4.7,4.55,4.6695,868514,0
+MNKD.US,D,20160517,000000,4.675,4.6855,4.55,4.606,1678880,0
+MNKD.US,D,20160518,000000,4.6445,4.6765,4.55,4.5995,1373584,0
+MNKD.US,D,20160519,000000,4.598,4.647,4.55,4.569,647970,0
+MNKD.US,D,20160520,000000,4.65,4.702,4.55,4.572,1392861,0
+MNKD.US,D,20160523,000000,4.645,4.7,4.565,4.6725,1009587,0
+MNKD.US,D,20160524,000000,4.75,4.8425,4.65,4.771,1098257,0
+MNKD.US,D,20160525,000000,4.8985,5.15,4.791,5.1,1617212,0
+MNKD.US,D,20160526,000000,5.1,5.2,4.95,4.95,856593,0
+MNKD.US,D,20160527,000000,4.962,5.05,4.8,4.855,632497,0
+MNKD.US,D,20160531,000000,4.8995,4.95,4.75,4.7725,702968,0
+MNKD.US,D,20160601,000000,4.75,5,4.7495,4.95,756556,0
+MNKD.US,D,20160602,000000,5,5.2,4.9495,5.2,922621,0
+MNKD.US,D,20160603,000000,5.25,5.25,5,5.15,656268,0
+MNKD.US,D,20160606,000000,5.15,5.15,5,5.15,501780,0
+MNKD.US,D,20160607,000000,5.15,5.15,5,5.1,543638,0
+MNKD.US,D,20160608,000000,5.15,5.2,5.05,5.15,575187,0
+MNKD.US,D,20160609,000000,5.15,5.2,5.05,5.15,1127207,0
+MNKD.US,D,20160610,000000,5.25,5.35,5.05,5.1,874841,0
+MNKD.US,D,20160613,000000,5.25,5.25,4.85,5.15,1080854,0
+MNKD.US,D,20160614,000000,5.2,5.25,5,5.1,805883,0
+MNKD.US,D,20160615,000000,5,5.15,4.91,5.15,413340,0
+MNKD.US,D,20160616,000000,5.05,5.1,4.99,5.1,475448,0
+MNKD.US,D,20160617,000000,5.05,5.15,5,5.05,908607,0
+MNKD.US,D,20160620,000000,5,5.2,4.998,5.2,429246,0
+MNKD.US,D,20160621,000000,5.1,5.35,5.1,5.35,561163,0
+MNKD.US,D,20160622,000000,5.35,6.35,5.25,5.85,2328446,0
+MNKD.US,D,20160623,000000,6,6.2,5.9,6.2,1374889,0
+MNKD.US,D,20160624,000000,5.5,6.5,5.5,6.175,1602500,0
+MNKD.US,D,20160627,000000,6.3,6.35,5.8,5.85,710150,0
+MNKD.US,D,20160628,000000,6,6.05,5.6,5.9,638493,0
+MNKD.US,D,20160629,000000,5.8,5.95,5.6,5.9,525687,0
+MNKD.US,D,20160630,000000,5.65,5.8,5.6,5.8,330854,0
+MNKD.US,D,20160701,000000,5.75,6.05,5.7,5.85,467920,0
+MNKD.US,D,20160705,000000,5.85,5.85,5.6,5.6,334049,0
+MNKD.US,D,20160706,000000,5.5,5.65,5.25,5.65,476595,0
+MNKD.US,D,20160707,000000,5.55,5.85,5.4,5.7,317566,0
+MNKD.US,D,20160708,000000,5.7,5.85,5.6,5.85,435598,0
+MNKD.US,D,20160711,000000,5.75,5.85,5.65,5.65,389150,0
+MNKD.US,D,20160712,000000,5.65,5.8,5.6,5.65,455799,0
+MNKD.US,D,20160713,000000,5.6,5.65,5.25,5.35,710044,0
+MNKD.US,D,20160714,000000,5.35,5.35,5.15,5.15,599136,0
+MNKD.US,D,20160715,000000,5.15,5.2,4.9555,5.05,611340,0
+MNKD.US,D,20160718,000000,5.05,5.05,4.882,4.95,435806,0
+MNKD.US,D,20160719,000000,5,5.05,4.85,4.889,384377,0
+MNKD.US,D,20160720,000000,4.9,5.05,4.85,4.9335,421016,0
+MNKD.US,D,20160721,000000,4.98,5.05,4.875,4.9565,315408,0
+MNKD.US,D,20160722,000000,4.9,5,4.9,4.9905,240562,0
+MNKD.US,D,20160725,000000,5,5.1,4.85,4.9145,364238,0
+MNKD.US,D,20160726,000000,4.9105,5.05,4.9005,4.9535,279269,0
+MNKD.US,D,20160727,000000,4.9535,5.1,4.9,5,281631,0
+MNKD.US,D,20160728,000000,5,5.05,4.8,4.8505,322474,0
+MNKD.US,D,20160729,000000,4.85,5,4.769,4.955,324646,0
+MNKD.US,D,20160801,000000,4.95,5.1,4.95,5.1,389103,0
+MNKD.US,D,20160802,000000,5.05,5.1,4.95,4.9985,310863,0
+MNKD.US,D,20160803,000000,4.95,5.05,4.9,5.05,315589,0
+MNKD.US,D,20160804,000000,5,5.05,4.95,4.9785,224671,0
+MNKD.US,D,20160805,000000,4.953,5.05,4.871,4.9,436991,0
+MNKD.US,D,20160808,000000,4.9,5,4.88,5,371855,0
+MNKD.US,D,20160809,000000,4.9,4.9,4.506,4.5965,927743,0
+MNKD.US,D,20160810,000000,4.6,4.8495,4.6,4.6825,268991,0
+MNKD.US,D,20160811,000000,4.65,4.9,4.625,4.8675,305771,0
+MNKD.US,D,20160812,000000,4.8,5,4.796,4.987,308878,0
+MNKD.US,D,20160815,000000,4.93,5,4.809,4.9935,471025,0
+MNKD.US,D,20160816,000000,4.9995,5.0495,4.9055,4.9995,401114,0
+MNKD.US,D,20160817,000000,4.9995,4.9995,4.81,4.9005,284284,0
+MNKD.US,D,20160818,000000,4.903,4.95,4.9,4.9405,326279,0
+MNKD.US,D,20160819,000000,4.9,4.95,4.8175,4.881,276535,0
+MNKD.US,D,20160822,000000,4.818,4.849,4.65,4.743,422013,0
+MNKD.US,D,20160823,000000,4.7495,4.8,4.6,4.6,346353,0
+MNKD.US,D,20160824,000000,4.625,4.7495,4.251,4.3615,1282827,0
+MNKD.US,D,20160825,000000,4.4,4.49,4.15,4.17,912633,0
+MNKD.US,D,20160826,000000,4.2,4.25,3.8535,3.939,1208382,0
+MNKD.US,D,20160829,000000,4,4,3.6,3.725,958924,0
+MNKD.US,D,20160830,000000,3.65,3.7,3.4,3.4775,2107464,0
+MNKD.US,D,20160831,000000,3.5,4.345,3.455,4.0095,2556660,0
+MNKD.US,D,20160901,000000,3.996,4.095,3.601,3.676,1148168,0
+MNKD.US,D,20160902,000000,3.75,4.1,3.61,3.702,1043673,0
+MNKD.US,D,20160906,000000,3.795,3.825,3.6255,3.649,622300,0
+MNKD.US,D,20160907,000000,3.6345,3.699,3.565,3.565,523652,0
+MNKD.US,D,20160908,000000,3.573,3.735,3.55,3.6105,510029,0
+MNKD.US,D,20160909,000000,3.625,3.65,3.45,3.4585,669554,0
+MNKD.US,D,20160912,000000,3.5,3.644,3.45,3.5945,540185,0
+MNKD.US,D,20160913,000000,3.5,3.5255,3.465,3.465,536526,0
+MNKD.US,D,20160914,000000,3.465,3.5315,3.45,3.4845,517099,0
+MNKD.US,D,20160915,000000,3.4245,3.643,3.3505,3.526,662417,0
+MNKD.US,D,20160916,000000,3.55,3.55,3.365,3.49,790575,0
+MNKD.US,D,20160919,000000,3.45,3.6,3.39,3.4875,617126,0
+MNKD.US,D,20160920,000000,3.454,3.595,3.4065,3.4895,376001,0
+MNKD.US,D,20160921,000000,3.4,3.55,3.4,3.425,474811,0
+MNKD.US,D,20160922,000000,3.4445,3.5,3.37,3.4045,704592,0
+MNKD.US,D,20160923,000000,3.35,3.3985,3.0405,3.05,1466717,0
+MNKD.US,D,20160926,000000,3.015,3.03,2.835,2.8495,976337,0
+MNKD.US,D,20160927,000000,2.8,3.1,2.75,3.0555,1343747,0
+MNKD.US,D,20160928,000000,3.077,3.18,2.9015,3.063,755108,0
+MNKD.US,D,20160929,000000,3,3.1,2.95,2.991,491969,0
+MNKD.US,D,20160930,000000,2.925,3.1325,2.85,3.1,760902,0
+MNKD.US,D,20161003,000000,3,3.1785,3,3.143,477738,0
+MNKD.US,D,20161004,000000,3.2,3.26,3.072,3.087,392045,0
+MNKD.US,D,20161005,000000,3.065,3.25,3.0255,3.142,425722,0
+MNKD.US,D,20161006,000000,3.1,3.2,3.0585,3.125,389622,0
+MNKD.US,D,20161007,000000,3.1,3.1885,3.0205,3.145,387709,0
+MNKD.US,D,20161010,000000,3.161,3.225,3.125,3.189,279711,0
+MNKD.US,D,20161011,000000,3.1,3.27,2.986,2.998,411371,0
+MNKD.US,D,20161012,000000,2.95,3.044,2.905,2.968,729264,0
+MNKD.US,D,20161013,000000,2.9,2.972,2.675,2.794,481550,0
+MNKD.US,D,20161014,000000,2.63,2.734,2.5,2.513,723402,0
+MNKD.US,D,20161017,000000,2.5,2.5825,2.3,2.3445,898084,0
+MNKD.US,D,20161018,000000,2.25,2.3665,2.201,2.2995,774025,0
+MNKD.US,D,20161019,000000,2.4,2.4,2.3,2.3455,453010,0
+MNKD.US,D,20161020,000000,2.445,3.0995,2.325,3.0485,1710367,0
+MNKD.US,D,20161021,000000,3,3.45,2.8115,2.9715,1738039,0
+MNKD.US,D,20161024,000000,2.806,2.939,2.6505,2.757,608554,0
+MNKD.US,D,20161025,000000,2.675,2.75,2.548,2.625,337939,0
+MNKD.US,D,20161026,000000,2.55,2.7495,2.49,2.547,351399,0
+MNKD.US,D,20161027,000000,2.5,2.5745,2.415,2.4505,275685,0
+MNKD.US,D,20161028,000000,2.4025,2.4085,2.1505,2.2525,904918,0
+MNKD.US,D,20161031,000000,2.29,2.3455,2.085,2.086,572923,0
+MNKD.US,D,20161101,000000,2.1,2.372,2.06,2.2145,709056,0
+MNKD.US,D,20161102,000000,2.1775,2.279,2.1005,2.125,421660,0
+MNKD.US,D,20161103,000000,2.13,2.2,2.05,2.0995,419314,0
+MNKD.US,D,20161104,000000,2.05,2.298,2.05,2.15,296213,0
+MNKD.US,D,20161107,000000,2.25,2.25,2.1085,2.2,308298,0
+MNKD.US,D,20161108,000000,2.2015,2.299,2.0625,2.139,389954,0
+MNKD.US,D,20161109,000000,2.475,2.697,2.2065,2.328,2405563,0
+MNKD.US,D,20161110,000000,2.835,3.3615,2.75,3.1,5244689,0
+MNKD.US,D,20161111,000000,3.09,3.375,2.809,3.25,1634698,0
+MNKD.US,D,20161114,000000,3.2435,3.296,3,3.25,1036905,0
+MNKD.US,D,20161115,000000,3.05,3.175,3.009,3.14,595884,0
+MNKD.US,D,20161116,000000,3.1,3.174,3.0115,3.125,308291,0
+MNKD.US,D,20161117,000000,3.05,3.2445,3.025,3.149,504051,0
+MNKD.US,D,20161118,000000,3.176,3.176,3.05,3.115,321062,0
+MNKD.US,D,20161121,000000,3.0875,3.1,2.857,3.0505,563271,0
+MNKD.US,D,20161122,000000,2.9735,3.029,2.8465,2.8995,451917,0
+MNKD.US,D,20161123,000000,2.8825,2.8825,2.685,2.7485,518374,0
+MNKD.US,D,20161125,000000,2.75,3,2.75,2.766,245475,0
+MNKD.US,D,20161128,000000,2.75,2.75,2.55,2.6595,801199,0
+MNKD.US,D,20161129,000000,2.562,2.697,2.445,2.451,658740,0
+MNKD.US,D,20161130,000000,2.45,2.5415,2.35,2.3525,588278,0
+MNKD.US,D,20161201,000000,2.35,2.46,2.31,2.396,509243,0
+MNKD.US,D,20161202,000000,2.4835,3.05,2.4005,2.75,1803298,0
+MNKD.US,D,20161205,000000,2.79,2.945,2.6105,2.912,634928,0
+MNKD.US,D,20161206,000000,2.912,3.3,2.809,3.2025,1271837,0
+MNKD.US,D,20161207,000000,3.25,3.3645,3.034,3.104,883011,0
+MNKD.US,D,20161208,000000,3.1,3.285,2.9305,3.2495,629533,0
+MNKD.US,D,20161209,000000,3.2305,3.365,3.15,3.232,755259,0
+MNKD.US,D,20161212,000000,3.23,3.2325,2.921,3.062,911965,0
+MNKD.US,D,20161213,000000,2.995,3.142,2.95,3.0805,474249,0
+MNKD.US,D,20161214,000000,2.9145,3.044,2.9,3,471531,0
+MNKD.US,D,20161215,000000,2.9705,3.125,2.9,3.021,422186,0
+MNKD.US,D,20161216,000000,3.05,3.12,2.949,3.0745,3551413,0
+MNKD.US,D,20161219,000000,3.099,4.245,3.005,3.925,3616151,0
+MNKD.US,D,20161220,000000,3.99,4.335,3.7605,3.95,3940872,0
+MNKD.US,D,20161221,000000,3.85,3.9495,3.55,3.58,1475039,0
+MNKD.US,D,20161222,000000,3.55,3.734,3.355,3.482,1198018,0
+MNKD.US,D,20161223,000000,3.45,3.6,3.3,3.5,791897,0
+MNKD.US,D,20161227,000000,3.395,3.585,3.38,3.4,915760,0
+MNKD.US,D,20161228,000000,3.375,3.7,3.35,3.45,1047576,0
+MNKD.US,D,20161229,000000,3.4445,3.75,3.3335,3.3905,1155957,0
+MNKD.US,D,20161230,000000,3.3,3.5,3.125,3.1835,1776991,0
+MNKD.US,D,20170103,000000,3.348,3.375,3,3.157,1173846,0
+MNKD.US,D,20170104,000000,3.075,3.413,3.075,3.391,1020282,0
+MNKD.US,D,20170105,000000,3.3035,3.39,3.235,3.285,591865,0
+MNKD.US,D,20170106,000000,3.35,3.533,3.25,3.337,733240,0
+MNKD.US,D,20170109,000000,3.35,3.35,3.15,3.151,938422,0
+MNKD.US,D,20170110,000000,3.15,3.25,3.1,3.2135,603878,0
+MNKD.US,D,20170111,000000,3.1,3.194,3.1,3.1515,637746,0
+MNKD.US,D,20170112,000000,3.1,3.32,3.085,3.2305,825318,0
+MNKD.US,D,20170113,000000,3.35,3.613,3.301,3.4265,1475655,0
+MNKD.US,D,20170117,000000,3.311,3.5,3.23,3.4,909101,0
+MNKD.US,D,20170118,000000,3.341,3.4375,3.275,3.3515,493942,0
+MNKD.US,D,20170119,000000,3.25,3.35,3.16,3.25,588112,0
+MNKD.US,D,20170120,000000,3.2,3.349,3.15,3.1905,546217,0
+MNKD.US,D,20170123,000000,3.2,3.483,3.151,3.45,1017393,0
+MNKD.US,D,20170124,000000,3.4245,3.4245,3.274,3.3365,468983,0
+MNKD.US,D,20170125,000000,3.3445,3.4375,3.265,3.402,429014,0
+MNKD.US,D,20170126,000000,3.384,3.41,3.29,3.4,421975,0
+MNKD.US,D,20170127,000000,3.4,3.45,3.2,3.3445,892994,0
+MNKD.US,D,20170130,000000,3.312,3.312,3.201,3.2115,589519,0
+MNKD.US,D,20170131,000000,3.335,3.52,3.2185,3.52,1055589,0
+MNKD.US,D,20170201,000000,3.5995,3.5995,3.356,3.556,871076,0
+MNKD.US,D,20170202,000000,3.2,3.3,2.8,2.9465,2808046,0
+MNKD.US,D,20170203,000000,2.95,3.05,2.75,2.8255,1229059,0
+MNKD.US,D,20170206,000000,2.7585,2.8495,2.7,2.7055,825871,0
+MNKD.US,D,20170207,000000,2.615,2.723,2.5,2.5665,1131444,0
+MNKD.US,D,20170208,000000,2.6805,2.69,2.5,2.5505,634061,0
+MNKD.US,D,20170209,000000,2.55,2.6435,2.518,2.6,504503,0
+MNKD.US,D,20170210,000000,2.6195,2.6435,2.515,2.603,475883,0
+MNKD.US,D,20170213,000000,2.6555,2.875,2.6535,2.815,671198,0
+MNKD.US,D,20170214,000000,2.792,2.8,2.5785,2.7205,563840,0
+MNKD.US,D,20170215,000000,2.7,2.7245,2.625,2.665,368913,0
+MNKD.US,D,20170216,000000,2.65,2.742,2.6065,2.6825,394979,0
+MNKD.US,D,20170217,000000,2.741,2.741,2.5775,2.63,501157,0
+MNKD.US,D,20170221,000000,2.6,2.7,2.5175,2.5485,531539,0
+MNKD.US,D,20170222,000000,2.515,2.583,2.415,2.45,709363,0
+MNKD.US,D,20170223,000000,2.465,2.5285,2.3,2.505,1693094,0
+MNKD.US,D,20170224,000000,2.505,2.595,2.462,2.5845,308971,0
+MNKD.US,D,20170227,000000,2.6,2.695,2.55,2.614,370040,0
+MNKD.US,D,20170228,000000,2.55,2.6685,2.55,2.65,545400,0
+MNKD.US,D,20170301,000000,2.65,2.75,2.6135,2.659,492193,0
+MNKD.US,D,20170302,000000,2.6065,2.675,2.4,2.4365,671565,0
+MNKD.US,D,20170303,000000,2.38,2.38,1.84,2.125,3488187,0
+MNKD.US,D,20170306,000000,2.02,2.06,1.74,1.89,4662712,0
+MNKD.US,D,20170307,000000,1.9,2.05,1.85,1.97,2356630,0
+MNKD.US,D,20170308,000000,1.97,2.05,1.89,1.94,1350154,0
+MNKD.US,D,20170309,000000,1.91,1.97,1.9,1.94,958406,0
+MNKD.US,D,20170310,000000,1.99,2,1.9,1.96,680115,0
+MNKD.US,D,20170313,000000,1.93,1.96,1.9,1.95,645058,0
+MNKD.US,D,20170314,000000,2.01,2.15,1.93,2.02,2222091,0
+MNKD.US,D,20170315,000000,1.99,2.04,1.96,2.02,864338,0
+MNKD.US,D,20170316,000000,2,2.07,1.97,2.07,1046350,0
+MNKD.US,D,20170317,000000,2.07,2.35,1.93,2.22,4464675,0
+MNKD.US,D,20170320,000000,2.25,2.25,2.12,2.2,1157821,0
+MNKD.US,D,20170321,000000,2.2,2.23,1.98,2.07,1769024,0
+MNKD.US,D,20170322,000000,2.04,2.04,1.95,2.02,1245490,0
+MNKD.US,D,20170323,000000,2.01,2.05,1.89,1.95,1160666,0
+MNKD.US,D,20170324,000000,1.97,1.97,1.87,1.88,955020,0
+MNKD.US,D,20170327,000000,1.84,1.87,1.8,1.82,878393,0
+MNKD.US,D,20170328,000000,1.8,1.81,1.62,1.63,2085027,0
+MNKD.US,D,20170329,000000,1.61,1.61,1.54,1.56,1693075,0
+MNKD.US,D,20170330,000000,1.52,1.54,1.44,1.49,1710793,0
+MNKD.US,D,20170331,000000,1.46,1.64,1.45,1.48,3095554,0
+MNKD.US,D,20170403,000000,1.49,1.5,1.29,1.38,3201042,0
+MNKD.US,D,20170404,000000,1.37,1.42,1.35,1.4,1595509,0
+MNKD.US,D,20170405,000000,1.4,1.42,1.29,1.3,1525648,0
+MNKD.US,D,20170406,000000,1.3,1.33,1.16,1.26,1981729,0
+MNKD.US,D,20170407,000000,1.56,1.56,1.3,1.33,7711555,0
+MNKD.US,D,20170410,000000,1.37,1.3786,1.21,1.26,2040662,0
+MNKD.US,D,20170411,000000,1.29,1.39,1.24,1.38,2269396,0
+MNKD.US,D,20170412,000000,1.37,1.4,1.3,1.31,1276018,0
+MNKD.US,D,20170413,000000,1.34,1.35,1.29,1.33,1163250,0
+MNKD.US,D,20170417,000000,1.34,1.34,1.22,1.26,1673186,0
+MNKD.US,D,20170418,000000,1.26,1.27,1.21,1.22,808040,0
+MNKD.US,D,20170419,000000,1.24,1.25,1.07,1.12,3128814,0
+MNKD.US,D,20170420,000000,1.12,1.1485,1.05,1.06,2147207,0
+MNKD.US,D,20170421,000000,1.08,1.09,0.885,0.925,6202056,0
+MNKD.US,D,20170424,000000,0.9,0.96,0.85,0.9,3071382,0
+MNKD.US,D,20170425,000000,0.929,0.96,0.8994,0.9,1829393,0
+MNKD.US,D,20170426,000000,0.909,0.909,0.82,0.8343,2364896,0
+MNKD.US,D,20170427,000000,0.85,0.9165,0.8,0.877,1772634,0
+MNKD.US,D,20170428,000000,0.8733,0.91,0.8517,0.8736,1087860,0
+MNKD.US,D,20170501,000000,0.8641,0.8895,0.82,0.848,797052,0
+MNKD.US,D,20170502,000000,0.8333,0.8436,0.78,0.7976,1450136,0
+MNKD.US,D,20170503,000000,0.8,0.82,0.6662,0.7052,2348484,0
+MNKD.US,D,20170504,000000,0.7702,0.78,0.688,0.7202,2052262,0
+MNKD.US,D,20170505,000000,0.719,0.82,0.69,0.7972,2932620,0
+MNKD.US,D,20170508,000000,0.83,1.18,0.8025,1.01,11377239,0
+MNKD.US,D,20170509,000000,1.05,1.2,1.03,1.11,9230830,0
+MNKD.US,D,20170510,000000,1.25,1.88,1.16,1.6,32134656,0
+MNKD.US,D,20170511,000000,1.32,1.48,1.14,1.275,11860965,0
+MNKD.US,D,20170512,000000,1.25,1.25,1.01,1.12,5587339,0
+MNKD.US,D,20170515,000000,1.1,1.13,1.03,1.055,2925799,0
+MNKD.US,D,20170516,000000,1.06,1.34,1.01,1.22,8371027,0
+MNKD.US,D,20170517,000000,1.18,1.24,1.1,1.1,4015803,0
+MNKD.US,D,20170518,000000,1.14,1.19,1.06,1.1,3215936,0
+MNKD.US,D,20170519,000000,1.11,1.19,1.1,1.13,2060312,0
+MNKD.US,D,20170522,000000,1.15,1.42,1.14,1.37,8729111,0
+MNKD.US,D,20170523,000000,1.35,1.37,1.25,1.3,3451956,0
+MNKD.US,D,20170524,000000,1.29,1.33,1.26,1.28,1910791,0
+MNKD.US,D,20170525,000000,1.34,1.48,1.31,1.42,5998051,0
+MNKD.US,D,20170526,000000,1.42,1.68,1.3,1.52,6822400,0
+MNKD.US,D,20170530,000000,1.57,1.73,1.51,1.65,7513145,0
+MNKD.US,D,20170531,000000,1.71,1.71,1.51,1.52,4221344,0
+MNKD.US,D,20170601,000000,1.8,1.81,1.6,1.63,5911258,0
+MNKD.US,D,20170602,000000,1.58,1.59,1.45,1.55,2971916,0
+MNKD.US,D,20170605,000000,1.63,1.63,1.52,1.58,2041480,0
+MNKD.US,D,20170606,000000,1.57,1.5801,1.52,1.57,1730455,0
+MNKD.US,D,20170607,000000,1.56,1.59,1.5,1.58,2069611,0
+MNKD.US,D,20170608,000000,1.56,1.62,1.5,1.59,1873231,0
+MNKD.US,D,20170609,000000,1.59,1.59,1.53,1.56,1212598,0
+MNKD.US,D,20170612,000000,1.53,1.549,1.4,1.51,1913286,0
+MNKD.US,D,20170613,000000,1.53,1.53,1.4,1.43,1824820,0
+MNKD.US,D,20170614,000000,1.4,1.47,1.35,1.36,2772357,0
+MNKD.US,D,20170615,000000,1.31,1.49,1.31,1.48,1928907,0
+MNKD.US,D,20170616,000000,1.5,1.58,1.45,1.55,2518432,0
+MNKD.US,D,20170619,000000,1.53,1.57,1.5,1.54,1416401,0
+MNKD.US,D,20170620,000000,1.55,1.56,1.48,1.53,1301369,0
+MNKD.US,D,20170621,000000,1.54,1.56,1.45,1.49,1857873,0
+MNKD.US,D,20170622,000000,1.51,1.55,1.44,1.53,1399235,0
+MNKD.US,D,20170623,000000,1.54,1.75,1.5,1.51,10718047,0
+MNKD.US,D,20170626,000000,1.51,1.59,1.5,1.51,1825617,0
+MNKD.US,D,20170627,000000,1.5,1.6,1.5,1.56,1409284,0
+MNKD.US,D,20170628,000000,1.55,1.565,1.5,1.55,1414818,0
+MNKD.US,D,20170629,000000,1.53,1.56,1.39,1.45,2754716,0
+MNKD.US,D,20170630,000000,1.43,1.4862,1.41,1.425,834590,0
+MNKD.US,D,20170703,000000,1.4,1.435,1.31,1.33,1745736,0
+MNKD.US,D,20170705,000000,1.31,1.33,1.21,1.24,2291179,0
+MNKD.US,D,20170706,000000,1.2,1.24,1.1638,1.23,1685019,0
+MNKD.US,D,20170707,000000,1.2,1.21,1.1,1.17,1632002,0
+MNKD.US,D,20170710,000000,1.19,1.24,1.18,1.18,1039466,0
+MNKD.US,D,20170711,000000,1.2,1.2,1.14,1.16,1189025,0
+MNKD.US,D,20170712,000000,1.15,1.19,1.14,1.17,899825,0
+MNKD.US,D,20170713,000000,1.15,1.39,1.15,1.32,2871241,0
+MNKD.US,D,20170714,000000,1.37,1.43,1.27,1.28,3495147,0
+MNKD.US,D,20170717,000000,1.29,1.35,1.27,1.35,1572702,0
+MNKD.US,D,20170718,000000,1.32,1.48,1.315,1.45,3032537,0
+MNKD.US,D,20170719,000000,1.44,1.44,1.37,1.38,1554313,0
+MNKD.US,D,20170720,000000,1.35,1.4,1.33,1.36,969294,0
+MNKD.US,D,20170721,000000,1.35,1.36,1.27,1.3,1437095,0
+MNKD.US,D,20170724,000000,1.3,1.3,1.22,1.25,1715323,0
+MNKD.US,D,20170725,000000,1.26,1.29,1.23,1.26,1810519,0
+MNKD.US,D,20170726,000000,1.26,1.3499,1.2599,1.32,1080159,0
+MNKD.US,D,20170727,000000,1.3,1.315,1.23,1.28,941656,0
+MNKD.US,D,20170728,000000,1.29,1.32,1.28,1.32,1092501,0
+MNKD.US,D,20170731,000000,1.3,1.32,1.25,1.3,1035451,0
+MNKD.US,D,20170801,000000,1.33,1.33,1.26,1.27,836484,0
+MNKD.US,D,20170802,000000,1.25,1.27,1.17,1.19,2028530,0
+MNKD.US,D,20170803,000000,1.16,1.2,1.115,1.19,1806452,0
+MNKD.US,D,20170804,000000,1.2,1.25,1.165,1.22,1371990,0
+MNKD.US,D,20170807,000000,1.2,1.22,1.15,1.17,2112866,0
+MNKD.US,D,20170808,000000,1.11,1.22,1.085,1.15,1990321,0
+MNKD.US,D,20170809,000000,1.11,1.19,1.09,1.15,1358431,0
+MNKD.US,D,20170810,000000,1.15,1.19,1.1299,1.16,808770,0
+MNKD.US,D,20170811,000000,1.26,1.2686,1.18,1.19,1671423,0
+MNKD.US,D,20170814,000000,1.23,1.31,1.18,1.26,1931024,0
+MNKD.US,D,20170815,000000,1.27,1.2825,1.22,1.27,700722,0
+MNKD.US,D,20170816,000000,1.27,1.46,1.26,1.43,3544843,0
+MNKD.US,D,20170817,000000,1.46,1.52,1.37,1.4,3669858,0
+MNKD.US,D,20170818,000000,1.41,1.53,1.375,1.46,2349510,0
+MNKD.US,D,20170821,000000,1.45,1.45,1.4,1.41,967130,0
+MNKD.US,D,20170822,000000,1.42,1.44,1.39,1.42,542702,0
+MNKD.US,D,20170823,000000,1.41,1.43,1.395,1.43,529520,0
+MNKD.US,D,20170824,000000,1.42,1.52,1.395,1.47,1625158,0
+MNKD.US,D,20170825,000000,1.5,1.66,1.5,1.55,4371511,0
+MNKD.US,D,20170828,000000,1.55,1.7,1.5301,1.66,3542611,0
+MNKD.US,D,20170829,000000,1.65,1.71,1.63,1.65,1958413,0
+MNKD.US,D,20170830,000000,1.65,2,1.65,1.89,8732480,0
+MNKD.US,D,20170831,000000,1.97,2.29,1.93,2.07,14873008,0
+MNKD.US,D,20170901,000000,2.22,2.24,1.85,1.87,7802179,0
+MNKD.US,D,20170905,000000,1.92,2.09,1.86,2.04,3831864,0
+MNKD.US,D,20170906,000000,2.07,2.1699,1.93,1.97,3528373,0
+MNKD.US,D,20170907,000000,2.03,2.0762,1.95,1.98,3135692,0
+MNKD.US,D,20170908,000000,1.96,2.03,1.88,1.98,2705538,0
+MNKD.US,D,20170911,000000,1.95,2.15,1.86,2.04,3966477,0
+MNKD.US,D,20170912,000000,2.07,2.25,2.04,2.22,4364928,0
+MNKD.US,D,20170913,000000,2.25,2.35,2.16,2.22,5160094,0
+MNKD.US,D,20170914,000000,2.26,2.3,2.2,2.25,2567579,0
+MNKD.US,D,20170915,000000,2.25,2.29,2.16,2.29,3182068,0
+MNKD.US,D,20170918,000000,2.29,2.299,2.2,2.28,2044482,0
+MNKD.US,D,20170919,000000,2.24,2.25,2,2.02,4124289,0
+MNKD.US,D,20170920,000000,2.04,2.07,1.92,1.98,2542774,0
+MNKD.US,D,20170921,000000,1.99,2,1.89,1.94,2013692,0
+MNKD.US,D,20170922,000000,1.95,2.07,1.93,1.98,2141567,0
+MNKD.US,D,20170925,000000,2.01,2.01,1.91,1.95,1803715,0
+MNKD.US,D,20170926,000000,1.96,1.9899,1.84,1.88,2497694,0
+MNKD.US,D,20170927,000000,1.85,1.91,1.8007,1.85,1962036,0
+MNKD.US,D,20170928,000000,1.86,2.24,1.81,2.22,6027072,0
+MNKD.US,D,20170929,000000,2.25,2.25,2.09,2.185,3345554,0
+MNKD.US,D,20171002,000000,2.34,2.455,2.01,2.34,9296205,0
+MNKD.US,D,20171003,000000,2.36,2.99,2.31,2.82,12855576,0
+MNKD.US,D,20171004,000000,3.03,3.59,3.01,3.54,18937860,0
+MNKD.US,D,20171005,000000,3.69,6.51,3.62,4.96,75766649,0
+MNKD.US,D,20171006,000000,5.17,5.75,4.3801,5.03,36108631,0
+MNKD.US,D,20171009,000000,5.45,5.475,4.85,5.33,13138906,0
+MNKD.US,D,20171010,000000,5.89,6.96,5.72,6.71,48163278,0
+MNKD.US,D,20171011,000000,6.23,6.27,4.99,5.47,33532889,0
+MNKD.US,D,20171012,000000,5.03,5.87,4.845,5.47,20798853,0
+MNKD.US,D,20171013,000000,5.32,5.59,5.21,5.28,6367412,0
+MNKD.US,D,20171016,000000,5.5,5.72,5.375,5.42,10119968,0
+MNKD.US,D,20171017,000000,5.37,5.42,4.71,4.75,12748810,0
+MNKD.US,D,20171018,000000,4.75,4.76,4.08,4.13,12797562,0
+MNKD.US,D,20171019,000000,3.9,4.16,3.73,3.96,11110079,0
+MNKD.US,D,20171020,000000,3.93,4.45,3.8659,4.11,11409895,0
+MNKD.US,D,20171023,000000,4.21,4.2428,3.7,3.7,9487256,0
+MNKD.US,D,20171024,000000,3.65,3.84,3.34,3.61,13284927,0
+MNKD.US,D,20171025,000000,3.64,3.75,3.38,3.41,6614970,0
+MNKD.US,D,20171026,000000,3.38,3.6799,3.245,3.52,7112721,0
+MNKD.US,D,20171027,000000,3.579,3.62,3.37,3.37,4570778,0
+MNKD.US,D,20171030,000000,3.37,3.55,3.37,3.43,4264663,0
+MNKD.US,D,20171031,000000,3.46,3.499,3.28,3.29,2811678,0
+MNKD.US,D,20171101,000000,3.28,3.36,3,3.01,5968735,0
+MNKD.US,D,20171102,000000,2.94,3.35,2.78,3.23,7467720,0
+MNKD.US,D,20171103,000000,3.25,3.493,3.15,3.26,5331573,0
+MNKD.US,D,20171106,000000,3.16,3.4,3.16,3.23,2887397,0
+MNKD.US,D,20171107,000000,3.21,3.25,3.16,3.25,3207225,0
+MNKD.US,D,20171108,000000,2.91,3.145,2.77,3,5660073,0
+MNKD.US,D,20171109,000000,2.9,3.3,2.8901,3.24,3108317,0
+MNKD.US,D,20171110,000000,3.24,3.6765,3.21,3.25,6258744,0
+MNKD.US,D,20171113,000000,3.26,3.28,3.1,3.21,2571153,0
+MNKD.US,D,20171114,000000,3.18,3.2,2.98,3.11,2737356,0
+MNKD.US,D,20171115,000000,3,3.31,2.9901,3.24,3128901,0
+MNKD.US,D,20171116,000000,3.26,3.38,3.1,3.2,3354738,0
+MNKD.US,D,20171117,000000,3.22,3.3,3.17,3.26,2441389,0
+MNKD.US,D,20171120,000000,3.23,3.27,3.0734,3.17,2663106,0
+MNKD.US,D,20171121,000000,3.1,3.18,3.05,3.1,2357335,0
+MNKD.US,D,20171122,000000,3.07,3.09,2.95,3.03,3747549,0
+MNKD.US,D,20171124,000000,3.04,3.04,2.92,3,1186802,0
+MNKD.US,D,20171127,000000,2.92,2.98,2.82,2.88,3423329,0
+MNKD.US,D,20171128,000000,2.86,3.19,2.845,3.16,5440717,0
+MNKD.US,D,20171129,000000,3.24,3.29,3.0677,3.22,4042638,0
+MNKD.US,D,20171130,000000,3.25,3.2735,3.07,3.105,2548293,0
+MNKD.US,D,20171201,000000,3.09,3.16,2.99,3.13,2309856,0
+MNKD.US,D,20171204,000000,3.15,3.2248,2.99,3.01,2682047,0
+MNKD.US,D,20171205,000000,2.99,3.07,2.95,3.01,1514721,0
+MNKD.US,D,20171206,000000,3,3.0298,2.96,3.02,1381743,0
+MNKD.US,D,20171207,000000,3,3.13,2.93,3.09,1900417,0
+MNKD.US,D,20171208,000000,3.1,3.22,3.05,3.17,2096548,0
+MNKD.US,D,20171211,000000,3.17,3.25,3.03,3.04,2020806,0
+MNKD.US,D,20171212,000000,3.04,3.22,3,3.04,2726149,0
+MNKD.US,D,20171213,000000,3.04,3.07,2.99,3.02,2345668,0
+MNKD.US,D,20171214,000000,3,3.07,2.92,2.97,2406898,0
+MNKD.US,D,20171215,000000,2.98,2.98,2.74,2.77,6222754,0
+MNKD.US,D,20171218,000000,2.76,2.8,2.5,2.76,4446002,0
+MNKD.US,D,20171219,000000,2.63,2.74,2.52,2.54,2617078,0
+MNKD.US,D,20171220,000000,2.53,2.53,2.26,2.28,5120343,0
+MNKD.US,D,20171221,000000,2.33,2.575,2.19,2.52,4796116,0
+MNKD.US,D,20171222,000000,2.68,2.75,2.41,2.41,4828215,0
+MNKD.US,D,20171226,000000,2.35,2.47,2.3,2.34,1807107,0
+MNKD.US,D,20171227,000000,2.41,2.44,2.32,2.39,2225248,0
+MNKD.US,D,20171228,000000,2.37,2.5,2.36,2.45,2187968,0
+MNKD.US,D,20171229,000000,2.44,2.47,2.32,2.32,2444404,0
+MNKD.US,D,20180102,000000,2.34,2.74,2.31,2.66,5043332,0
+MNKD.US,D,20180103,000000,2.68,2.68,2.57,2.61,1850854,0
+MNKD.US,D,20180104,000000,2.63,2.65,2.46,2.51,2255243,0
+MNKD.US,D,20180105,000000,2.51,2.51,2.41,2.47,1295860,0
+MNKD.US,D,20180108,000000,2.45,2.545,2.38,2.47,1396001,0
+MNKD.US,D,20180109,000000,2.44,2.6,2.44,2.55,1601916,0
+MNKD.US,D,20180110,000000,2.51,2.63,2.475,2.58,1568823,0
+MNKD.US,D,20180111,000000,2.58,2.6086,2.49,2.51,1674686,0
+MNKD.US,D,20180112,000000,2.5,2.53,2.4,2.41,1665688,0
+MNKD.US,D,20180116,000000,2.45,2.51,2.42,2.47,1135549,0
+MNKD.US,D,20180117,000000,2.46,2.56,2.445,2.51,1764398,0
+MNKD.US,D,20180118,000000,2.55,2.555,2.475,2.49,1451216,0
+MNKD.US,D,20180119,000000,2.47,2.6099,2.45,2.49,2059658,0
+MNKD.US,D,20180122,000000,2.5,2.515,2.45,2.46,2072134,0
+MNKD.US,D,20180123,000000,2.46,2.5451,2.46,2.5,2414863,0
+MNKD.US,D,20180124,000000,2.5,2.73,2.5,2.69,3739912,0
+MNKD.US,D,20180125,000000,2.77,4.05,2.76,3.8,38612638,0
+MNKD.US,D,20180126,000000,3.57,3.6,2.76,2.79,19430186,0
+MNKD.US,D,20180129,000000,2.87,3.25,2.811,2.85,12832966,0
+MNKD.US,D,20180130,000000,2.92,2.95,2.6,2.61,5065642,0
+MNKD.US,D,20180131,000000,2.66,2.8175,2.48,2.72,7949844,0
+MNKD.US,D,20180201,000000,2.71,2.72,2.59,2.61,1633170,0
+MNKD.US,D,20180202,000000,2.59,2.6201,2.5,2.52,2538424,0
+MNKD.US,D,20180205,000000,2.49,2.67,2.45,2.52,3046901,0
+MNKD.US,D,20180206,000000,2.47,2.63,2.46,2.57,2177511,0
+MNKD.US,D,20180207,000000,2.57,2.7099,2.53,2.57,2565184,0
+MNKD.US,D,20180208,000000,2.58,2.64,2.5399,2.56,1569726,0
+MNKD.US,D,20180209,000000,2.6,2.645,2.44,2.61,2609030,0
+MNKD.US,D,20180212,000000,2.64,2.99,2.59,2.725,6580175,0
+MNKD.US,D,20180213,000000,2.71,3.09,2.67,3.02,7667282,0
+MNKD.US,D,20180214,000000,3.03,3.41,2.97,3.21,8483282,0
+MNKD.US,D,20180215,000000,3.33,3.33,2.85,2.915,5863065,0
+MNKD.US,D,20180216,000000,2.92,3.22,2.87,2.98,3340465,0
+MNKD.US,D,20180220,000000,2.95,3.09,2.83,2.84,2055609,0
+MNKD.US,D,20180221,000000,2.85,2.87,2.75,2.76,1413709,0
+MNKD.US,D,20180222,000000,2.77,3.01,2.74,2.98,3980505,0
+MNKD.US,D,20180223,000000,3.06,3.14,2.98,3.04,3305371,0
+MNKD.US,D,20180226,000000,3.1,3.33,3.02,3.27,5550165,0
+MNKD.US,D,20180227,000000,3.34,3.37,3.06,3.16,3276775,0
+MNKD.US,D,20180228,000000,2.95,3.149,2.86,2.93,4486265,0
+MNKD.US,D,20180301,000000,2.84,2.92,2.68,2.84,3467912,0
+MNKD.US,D,20180302,000000,2.8,2.9,2.76,2.83,1563068,0
+MNKD.US,D,20180305,000000,2.83,2.99,2.79,2.84,3729183,0
+MNKD.US,D,20180306,000000,2.87,2.9,2.76,2.81,2192803,0
+MNKD.US,D,20180307,000000,2.81,2.825,2.73,2.77,1789539,0
+MNKD.US,D,20180308,000000,2.78,2.83,2.7549,2.77,1695418,0
+MNKD.US,D,20180309,000000,2.77,2.8,2.61,2.72,2367018,0
+MNKD.US,D,20180312,000000,2.77,2.7999,2.53,2.61,3211755,0
+MNKD.US,D,20180313,000000,2.7,2.71,2.61,2.68,2218511,0
+MNKD.US,D,20180314,000000,2.71,2.71,2.58,2.65,1356696,0
+MNKD.US,D,20180315,000000,2.64,2.66,2.595,2.62,864502,0
+MNKD.US,D,20180316,000000,2.6,2.62,2.574,2.6,1096704,0
+MNKD.US,D,20180319,000000,2.6,2.6199,2.52,2.6,1223790,0
+MNKD.US,D,20180320,000000,2.57,2.62,2.53,2.54,1023299,0
+MNKD.US,D,20180321,000000,2.54,2.65,2.53,2.64,1653707,0
+MNKD.US,D,20180322,000000,2.62,2.65,2.56,2.57,1163734,0
+MNKD.US,D,20180323,000000,2.56,2.6,2.5,2.51,1372781,0
+MNKD.US,D,20180326,000000,2.54,2.5655,2.49,2.54,1300547,0
+MNKD.US,D,20180327,000000,2.53,2.5825,2.47,2.5,1865210,0
+MNKD.US,D,20180328,000000,2.5,2.515,2.25,2.34,2221724,0
+MNKD.US,D,20180329,000000,2.29,2.33,2.18,2.28,1889088,0
+MNKD.US,D,20180402,000000,2.33,2.33,2.15,2.17,1695948,0
+MNKD.US,D,20180403,000000,2.15,2.22,2.08,2.19,1220309,0
+MNKD.US,D,20180404,000000,2.14,2.22,2.1,2.19,1166360,0
+MNKD.US,D,20180405,000000,2.2,2.45,2.195,2.38,2049417,0
+MNKD.US,D,20180406,000000,2,2,1.75,1.79,10908622,0
+MNKD.US,D,20180409,000000,1.8,1.82,1.67,1.69,3208773,0
+MNKD.US,D,20180410,000000,1.7,1.75,1.6,1.66,2602977,0
+MNKD.US,D,20180411,000000,1.59,1.69,1.59,1.59,2405916,0
+MNKD.US,D,20180412,000000,1.59,1.7,1.59,1.68,2683863,0
+MNKD.US,D,20180413,000000,1.72,1.73,1.59,1.64,2248572,0
+MNKD.US,D,20180416,000000,1.66,1.6768,1.61,1.65,1320589,0
+MNKD.US,D,20180417,000000,1.67,1.68,1.65,1.68,1433934,0
+MNKD.US,D,20180418,000000,1.69,1.7,1.66,1.67,2227385,0
+MNKD.US,D,20180419,000000,1.66,1.82,1.66,1.79,8225453,0
+MNKD.US,D,20180420,000000,1.79,1.7999,1.67,1.7,3672134,0
+MNKD.US,D,20180423,000000,1.67,1.75,1.67,1.71,1520074,0
+MNKD.US,D,20180424,000000,1.7,1.74,1.69,1.73,1933318,0
+MNKD.US,D,20180425,000000,1.85,1.87,1.76,1.8,4611597,0
+MNKD.US,D,20180426,000000,1.78,1.83,1.71,1.72,2089214,0
+MNKD.US,D,20180427,000000,1.72,1.76,1.69,1.7,2008593,0
+MNKD.US,D,20180430,000000,1.73,1.78,1.65,1.7,1697630,0
+MNKD.US,D,20180501,000000,1.68,1.73,1.65,1.73,1129278,0
+MNKD.US,D,20180502,000000,1.7,1.73,1.68,1.7,1112216,0
+MNKD.US,D,20180503,000000,1.69,1.74,1.68,1.74,1032763,0
+MNKD.US,D,20180504,000000,1.75,1.7799,1.7,1.77,1623821,0
+MNKD.US,D,20180507,000000,1.78,1.78,1.74,1.76,1077590,0
+MNKD.US,D,20180508,000000,1.76,1.77,1.71,1.73,1117660,0
+MNKD.US,D,20180509,000000,1.79,1.81,1.73,1.79,2493971,0
+MNKD.US,D,20180510,000000,1.7,1.79,1.61,1.77,2071595,0
+MNKD.US,D,20180511,000000,1.76,1.86,1.74,1.85,2666820,0
+MNKD.US,D,20180514,000000,1.85,1.92,1.83,1.88,2258364,0
+MNKD.US,D,20180515,000000,1.88,1.91,1.81,1.88,1743082,0
+MNKD.US,D,20180516,000000,1.92,1.93,1.86,1.91,1955328,0
+MNKD.US,D,20180517,000000,1.92,2.0091,1.9014,1.99,2980893,0
+MNKD.US,D,20180518,000000,1.99,2.03,1.92,2,2520705,0
+MNKD.US,D,20180521,000000,2.02,2.02,1.87,1.91,2153982,0
+MNKD.US,D,20180522,000000,1.92,1.98,1.88,1.95,1242304,0
+MNKD.US,D,20180523,000000,1.93,2.02,1.9,1.94,1457206,0
+MNKD.US,D,20180524,000000,1.94,1.97,1.93,1.94,885540,0
+MNKD.US,D,20180525,000000,1.91,1.98,1.89,1.93,1338696,0
+MNKD.US,D,20180529,000000,1.91,1.975,1.9,1.96,1235460,0
+MNKD.US,D,20180530,000000,1.97,2.01,1.95,1.99,2107919,0
+MNKD.US,D,20180531,000000,2,2.01,1.96,2,1650190,0
+MNKD.US,D,20180601,000000,1.99,1.99,1.94,1.97,2165709,0
+MNKD.US,D,20180604,000000,1.98,1.98,1.93,1.95,1471117,0
+MNKD.US,D,20180605,000000,1.95,1.99,1.92,1.94,1545800,0
+MNKD.US,D,20180606,000000,1.94,2,1.93,2,1591814,0
+MNKD.US,D,20180607,000000,2.03,2.08,1.98,2.04,4186808,0
+MNKD.US,D,20180608,000000,2.04,2.05,1.94,1.96,2296470,0
+MNKD.US,D,20180611,000000,1.98,2,1.88,1.9,2843920,0
+MNKD.US,D,20180612,000000,1.9,1.91,1.801,1.84,2028274,0
+MNKD.US,D,20180613,000000,1.86,1.94,1.83,1.93,2180766,0
+MNKD.US,D,20180614,000000,1.95,1.95,1.87,1.89,1741461,0
+MNKD.US,D,20180615,000000,1.9,1.92,1.855,1.9,2168782,0
+MNKD.US,D,20180618,000000,1.91,1.945,1.86,1.94,1916853,0
+MNKD.US,D,20180619,000000,1.92,1.97,1.89,1.97,1340393,0
+MNKD.US,D,20180620,000000,1.98,2,1.91,1.92,1889135,0
+MNKD.US,D,20180621,000000,1.92,1.99,1.86,1.96,1873863,0
+MNKD.US,D,20180622,000000,1.94,2.03,1.87,2.01,20914172,0
+MNKD.US,D,20180625,000000,1.95,2.03,1.91,2.02,2665992,0
+MNKD.US,D,20180626,000000,2.05,2.05,1.94,1.96,1861752,0
+MNKD.US,D,20180627,000000,1.96,2,1.89,1.92,2721373,0
+MNKD.US,D,20180628,000000,1.91,1.9151,1.86,1.88,1501034,0
+MNKD.US,D,20180629,000000,1.91,1.92,1.81,1.9,1435380,0
+MNKD.US,D,20180702,000000,1.9,1.92,1.85,1.9,996172,0
+MNKD.US,D,20180703,000000,1.9,1.9,1.85,1.88,483616,0
+MNKD.US,D,20180705,000000,1.89,1.91,1.86,1.89,791780,0
+MNKD.US,D,20180706,000000,1.9,1.9,1.78,1.8,2905228,0
+MNKD.US,D,20180709,000000,1.8,1.8195,1.72,1.74,1773751,0
+MNKD.US,D,20180710,000000,1.73,1.7499,1.68,1.7,1666716,0
+MNKD.US,D,20180711,000000,1.7,1.7259,1.69,1.7,550560,0
+MNKD.US,D,20180712,000000,1.7,1.79,1.7,1.78,780564,0
+MNKD.US,D,20180713,000000,1.73,1.75,1.661,1.7,1327462,0
+MNKD.US,D,20180716,000000,1.7,1.7099,1.61,1.64,2489459,0
+MNKD.US,D,20180717,000000,1.65,1.65,1.57,1.58,1715287,0
+MNKD.US,D,20180718,000000,1.6,1.64,1.53,1.61,1577722,0
+MNKD.US,D,20180719,000000,1.58,1.64,1.57,1.59,1015767,0
+MNKD.US,D,20180720,000000,1.6,1.639,1.57,1.59,798381,0
+MNKD.US,D,20180723,000000,1.58,1.619,1.56,1.6,720175,0
+MNKD.US,D,20180724,000000,1.62,1.63,1.55,1.58,917941,0
+MNKD.US,D,20180725,000000,1.58,1.62,1.56,1.59,572441,0
+MNKD.US,D,20180726,000000,1.58,1.6,1.57,1.58,534662,0
+MNKD.US,D,20180727,000000,1.58,1.65,1.515,1.54,2131578,0
+MNKD.US,D,20180730,000000,1.57,1.5758,1.455,1.47,1546746,0
+MNKD.US,D,20180731,000000,1.5,1.57,1.465,1.54,1386414,0
+MNKD.US,D,20180801,000000,1.54,1.61,1.5,1.57,965451,0
+MNKD.US,D,20180802,000000,1.5,1.56,1.48,1.5,1401372,0
+MNKD.US,D,20180803,000000,1.5,1.54,0.99,1.15,11334737,0
+MNKD.US,D,20180806,000000,1.05,1.11,0.9801,1.01,5774341,0
+MNKD.US,D,20180807,000000,1.01,1.11,1,1.11,3134454,0
+MNKD.US,D,20180808,000000,1.12,1.32,1.09,1.25,5488463,0
+MNKD.US,D,20180809,000000,1.28,1.29,1.15,1.24,2473314,0
+MNKD.US,D,20180810,000000,1.21,1.24,1.13,1.18,1739828,0
+MNKD.US,D,20180813,000000,1.14,1.17,1.05,1.155,2270579,0
+MNKD.US,D,20180814,000000,1.16,1.16,1.095,1.13,1018301,0
+MNKD.US,D,20180815,000000,1.11,1.16,1.08,1.11,1632444,0
+MNKD.US,D,20180816,000000,1.13,1.15,1.11,1.13,320154,0
+MNKD.US,D,20180817,000000,1.12,1.15,1.06,1.07,1091732,0
+MNKD.US,D,20180820,000000,1.11,1.15,1.07,1.11,1267352,0
+MNKD.US,D,20180821,000000,1.12,1.14,1.09,1.11,1195675,0
+MNKD.US,D,20180822,000000,1.13,1.14,1.09,1.1,801894,0
+MNKD.US,D,20180823,000000,1.11,1.14,1.09,1.11,1043305,0
+MNKD.US,D,20180824,000000,1.13,1.13,1.09,1.12,783263,0
+MNKD.US,D,20180827,000000,1.12,1.14,1.1,1.12,1133249,0
+MNKD.US,D,20180828,000000,1.13,1.13,1.09,1.11,859140,0
+MNKD.US,D,20180829,000000,1.1,1.12,1.09,1.105,887137,0
+MNKD.US,D,20180830,000000,1.1,1.12,1.09,1.11,701098,0
+MNKD.US,D,20180831,000000,1.1,1.12,1.09,1.1,838255,0
+MNKD.US,D,20180904,000000,1.65,2.17,1.51,2.08,51912935,0
+MNKD.US,D,20180905,000000,2.45,3.04,2.18,2.19,81489065,0
+MNKD.US,D,20180906,000000,2.33,2.36,1.97,2.04,18722837,0
+MNKD.US,D,20180907,000000,2.04,2.049,1.7,1.78,13086483,0
+MNKD.US,D,20180910,000000,1.82,2.08,1.82,1.97,11093031,0
+MNKD.US,D,20180911,000000,1.95,1.96,1.77,1.8,4798008,0
+MNKD.US,D,20180912,000000,1.81,1.81,1.7,1.75,2722101,0
+MNKD.US,D,20180913,000000,1.83,1.89,1.66,1.68,5343229,0
+MNKD.US,D,20180914,000000,1.66,1.68,1.57,1.65,4355533,0
+MNKD.US,D,20180917,000000,1.7,1.76,1.65,1.71,3615914,0
+MNKD.US,D,20180918,000000,1.7,1.78,1.66,1.73,2442488,0
+MNKD.US,D,20180919,000000,1.72,1.78,1.7,1.72,2968152,0
+MNKD.US,D,20180920,000000,1.75,1.77,1.67,1.68,2350068,0
+MNKD.US,D,20180921,000000,1.68,1.75,1.65,1.74,4029709,0
+MNKD.US,D,20180924,000000,1.72,1.94,1.68,1.92,5599889,0
+MNKD.US,D,20180925,000000,1.95,1.98,1.8101,1.84,3365888,0
+MNKD.US,D,20180926,000000,1.84,1.9,1.83,1.87,1728420,0
+MNKD.US,D,20180927,000000,1.88,1.927,1.84,1.87,1745699,0
+MNKD.US,D,20180928,000000,1.84,1.8571,1.785,1.83,1787496,0
+MNKD.US,D,20181001,000000,1.84,1.84,1.72,1.77,2300278,0
+MNKD.US,D,20181002,000000,1.75,1.76,1.65,1.68,2760548,0
+MNKD.US,D,20181003,000000,1.75,1.84,1.73,1.8,2953750,0
+MNKD.US,D,20181004,000000,1.77,1.85,1.77,1.77,2186009,0
+MNKD.US,D,20181005,000000,1.78,1.8199,1.69,1.73,1861638,0
+MNKD.US,D,20181008,000000,1.72,1.78,1.69,1.71,1300612,0
+MNKD.US,D,20181009,000000,1.7,1.775,1.7,1.74,1209344,0
+MNKD.US,D,20181010,000000,1.75,1.75,1.66,1.67,1858548,0
+MNKD.US,D,20181011,000000,1.67,1.6728,1.51,1.52,5741779,0
+MNKD.US,D,20181012,000000,1.58,1.61,1.51,1.6,2088734,0
+MNKD.US,D,20181015,000000,1.68,1.68,1.57,1.65,1814332,0
+MNKD.US,D,20181016,000000,1.7,1.97,1.6601,1.92,8053466,0
+MNKD.US,D,20181017,000000,1.91,1.955,1.8177,1.93,2641388,0
+MNKD.US,D,20181018,000000,1.93,2.19,1.9,2.05,7890549,0
+MNKD.US,D,20181019,000000,2.04,2.11,1.94,1.99,3303520,0
+MNKD.US,D,20181022,000000,1.99,2,1.81,1.87,2778654,0
+MNKD.US,D,20181023,000000,1.84,1.87,1.7315,1.84,1961862,0
+MNKD.US,D,20181024,000000,1.82,1.89,1.74,1.77,2016053,0
+MNKD.US,D,20181025,000000,1.77,1.83,1.74,1.82,2030187,0
+MNKD.US,D,20181026,000000,1.78,1.81,1.7,1.75,1748410,0
+MNKD.US,D,20181029,000000,1.76,1.83,1.7,1.75,1661707,0
+MNKD.US,D,20181030,000000,1.79,1.82,1.71,1.78,1625194,0
+MNKD.US,D,20181031,000000,1.79,1.85,1.7644,1.83,2014207,0
+MNKD.US,D,20181101,000000,1.9,1.97,1.75,1.92,3454249,0
+MNKD.US,D,20181102,000000,1.9,1.93,1.77,1.83,2697055,0
+MNKD.US,D,20181105,000000,1.84,1.88,1.78,1.85,1534837,0
+MNKD.US,D,20181106,000000,1.87,1.8772,1.79,1.81,1686690,0
+MNKD.US,D,20181107,000000,1.79,1.84,1.74,1.82,1755989,0
+MNKD.US,D,20181108,000000,1.8,1.83,1.78,1.81,1485884,0
+MNKD.US,D,20181109,000000,1.8,1.84,1.77,1.83,1415221,0
+MNKD.US,D,20181112,000000,1.83,1.87,1.75,1.84,2126599,0
+MNKD.US,D,20181113,000000,1.85,1.8871,1.8,1.82,1363937,0
+MNKD.US,D,20181114,000000,1.81,1.84,1.75,1.78,2683399,0
+MNKD.US,D,20181115,000000,1.75,1.82,1.75,1.8,1287703,0
+MNKD.US,D,20181116,000000,1.78,1.81,1.75,1.8,1531461,0
+MNKD.US,D,20181119,000000,1.79,1.7999,1.71,1.73,1823886,0
+MNKD.US,D,20181120,000000,1.69,1.73,1.65,1.69,1631254,0
+MNKD.US,D,20181121,000000,1.72,1.78,1.675,1.76,1145168,0
+MNKD.US,D,20181123,000000,1.77,1.8,1.74,1.76,360859,0
+MNKD.US,D,20181126,000000,1.73,1.79,1.73,1.78,1093847,0
+MNKD.US,D,20181127,000000,1.75,1.8,1.75,1.77,923648,0
+MNKD.US,D,20181128,000000,1.78,1.81,1.72,1.77,1526191,0
+MNKD.US,D,20181129,000000,1.77,1.79,1.735,1.77,923532,0
+MNKD.US,D,20181130,000000,1.77,1.8,1.75,1.78,1339809,0
+MNKD.US,D,20181203,000000,1.8,1.8,1.755,1.79,1054897,0
+MNKD.US,D,20181204,000000,1.77,1.79,1.72,1.73,1415671,0
+MNKD.US,D,20181206,000000,1.72,1.76,1.67,1.75,1429794,0
+MNKD.US,D,20181207,000000,1.74,1.84,1.71,1.75,2506014,0
+MNKD.US,D,20181210,000000,1.73,1.79,1.68,1.72,1945508,0
+MNKD.US,D,20181211,000000,1.72,1.77,1.69,1.74,1638538,0
+MNKD.US,D,20181212,000000,1.74,1.8,1.74,1.78,1546171,0
+MNKD.US,D,20181213,000000,1.78,1.84,1.7,1.71,2071946,0
+MNKD.US,D,20181214,000000,1.71,1.75,1.66,1.68,1318552,0
+MNKD.US,D,20181217,000000,1.7,1.73,1.61,1.7,2003509,0
+MNKD.US,D,20181218,000000,1.7,1.73,1.62,1.66,1288755,0
+MNKD.US,D,20181219,000000,1.66,1.775,1.655,1.69,1977241,0
+MNKD.US,D,20181220,000000,1.28,1.31,1.02,1.14,13421934,0
+MNKD.US,D,20181221,000000,1.16,1.16,1.07,1.09,3334476,0
+MNKD.US,D,20181224,000000,1.09,1.15,1,1.09,2249624,0
+MNKD.US,D,20181226,000000,1.05,1.13,0.9998,1.05,3486663,0
+MNKD.US,D,20181227,000000,1.05,1.07,0.94,1.02,4580344,0
+MNKD.US,D,20181228,000000,1.03,1.16,1.02,1.145,5423716,0
+MNKD.US,D,20181231,000000,1.14,1.155,1.01,1.06,3797922,0
+MNKD.US,D,20190102,000000,1.07,1.19,1.06,1.175,2802045,0
+MNKD.US,D,20190103,000000,1.17,1.18,1.1,1.14,2455781,0
+MNKD.US,D,20190104,000000,1.14,1.25,1.1343,1.18,3647129,0
+MNKD.US,D,20190107,000000,1.2,1.215,1.15,1.2,2561547,0
+MNKD.US,D,20190108,000000,1.2,1.22,1.16,1.2,2185689,0
+MNKD.US,D,20190109,000000,1.22,1.24,1.19,1.22,2183338,0
+MNKD.US,D,20190110,000000,1.22,1.29,1.2,1.26,2267416,0
+MNKD.US,D,20190111,000000,1.25,1.315,1.23,1.3,2080245,0
+MNKD.US,D,20190114,000000,1.39,1.41,1.29,1.36,3729000,0
+MNKD.US,D,20190115,000000,1.43,1.43,1.36,1.38,1742848,0
+MNKD.US,D,20190116,000000,1.4,1.4,1.31,1.33,1641418,0
+MNKD.US,D,20190117,000000,1.36,1.41,1.32,1.39,1800578,0
+MNKD.US,D,20190118,000000,1.36,1.41,1.31,1.41,1973346,0
+MNKD.US,D,20190122,000000,1.4,1.42,1.325,1.4,2280125,0
+MNKD.US,D,20190123,000000,1.4,1.4,1.25,1.27,1990654,0
+MNKD.US,D,20190124,000000,1.3,1.32,1.26,1.28,1019430,0
+MNKD.US,D,20190125,000000,1.28,1.3,1.2,1.29,3287066,0
+MNKD.US,D,20190128,000000,1.28,1.3,1.22,1.26,1910049,0
+MNKD.US,D,20190129,000000,1.27,1.27,1.17,1.19,3241092,0
+MNKD.US,D,20190130,000000,1.19,1.25,1.15,1.23,1894321,0
+MNKD.US,D,20190131,000000,1.24,1.2965,1.23,1.26,1764524,0
+MNKD.US,D,20190201,000000,1.26,1.3423,1.25,1.34,1639437,0
+MNKD.US,D,20190204,000000,1.34,1.37,1.26,1.27,1791395,0
+MNKD.US,D,20190205,000000,1.3,1.3314,1.27,1.31,1060237,0
+MNKD.US,D,20190206,000000,1.32,1.37,1.275,1.35,1075998,0
+MNKD.US,D,20190207,000000,1.35,1.35,1.27,1.3,995074,0
+MNKD.US,D,20190208,000000,1.31,1.34,1.27,1.3,1028552,0
+MNKD.US,D,20190211,000000,1.3,1.34,1.28,1.33,1147648,0
+MNKD.US,D,20190212,000000,1.34,1.45,1.3333,1.45,4286385,0
+MNKD.US,D,20190213,000000,1.4,1.46,1.35,1.44,2358145,0
+MNKD.US,D,20190214,000000,1.42,1.47,1.39,1.39,2446588,0
+MNKD.US,D,20190215,000000,1.41,1.45,1.39,1.45,1670251,0
+MNKD.US,D,20190219,000000,1.43,1.52,1.41,1.49,2715076,0
+MNKD.US,D,20190220,000000,1.5,1.525,1.46,1.47,1571116,0
+MNKD.US,D,20190221,000000,1.49,1.52,1.42,1.45,2318330,0
+MNKD.US,D,20190222,000000,1.52,1.56,1.46,1.56,3550723,0
+MNKD.US,D,20190225,000000,1.58,1.6,1.5,1.51,2579721,0
+MNKD.US,D,20190226,000000,1.57,1.8,1.51,1.76,9865202,0
+MNKD.US,D,20190227,000000,1.79,1.94,1.75,1.87,8254258,0
+MNKD.US,D,20190228,000000,1.87,1.9099,1.73,1.79,4701964,0
+MNKD.US,D,20190301,000000,1.82,1.865,1.71,1.77,4084540,0
+MNKD.US,D,20190304,000000,1.82,1.82,1.59,1.72,4299825,0
+MNKD.US,D,20190305,000000,1.73,1.82,1.65,1.81,2275927,0
+MNKD.US,D,20190306,000000,1.81,1.815,1.69,1.75,2982273,0
+MNKD.US,D,20190307,000000,1.76,1.87,1.72,1.85,3877313,0
+MNKD.US,D,20190308,000000,1.85,1.87,1.79,1.83,3459652,0
+MNKD.US,D,20190311,000000,1.82,1.94,1.75,1.93,4031714,0
+MNKD.US,D,20190312,000000,1.95,2.15,1.9,2.09,6602527,0
+MNKD.US,D,20190313,000000,2.11,2.285,2.015,2.11,8746816,0
+MNKD.US,D,20190314,000000,2.16,2.27,2.09,2.24,5486004,0
+MNKD.US,D,20190315,000000,2.25,2.3,2.12,2.2,8433219,0
+MNKD.US,D,20190318,000000,2.15,2.26,2.07,2.15,3760039,0
+MNKD.US,D,20190319,000000,2.14,2.26,2.11,2.25,4328940,0
+MNKD.US,D,20190320,000000,2.25,2.34,2.17,2.21,3545601,0
+MNKD.US,D,20190321,000000,2.22,2.27,2.14,2.2,2312610,0
+MNKD.US,D,20190322,000000,2.19,2.23,2.07,2.13,3835859,0
+MNKD.US,D,20190325,000000,2.13,2.17,1.925,1.98,5853025,0
+MNKD.US,D,20190326,000000,1.98,2.07,1.96,2,2240611,0
+MNKD.US,D,20190327,000000,2,2.01,1.9,1.94,2796124,0
+MNKD.US,D,20190328,000000,1.95,1.99,1.92,1.93,1918271,0
+MNKD.US,D,20190329,000000,1.94,1.99,1.92,1.97,2027859,0
+MNKD.US,D,20190401,000000,2,2.01,1.77,1.8,6192268,0
+MNKD.US,D,20190402,000000,1.8,1.84,1.725,1.73,3258977,0
+MNKD.US,D,20190403,000000,1.73,1.785,1.69,1.75,2032480,0
+MNKD.US,D,20190404,000000,1.75,1.79,1.73,1.75,1792617,0
+MNKD.US,D,20190405,000000,1.77,1.8,1.75,1.79,1264469,0
+MNKD.US,D,20190408,000000,1.81,1.82,1.76,1.8,1339340,0
+MNKD.US,D,20190409,000000,1.8,1.885,1.795,1.84,2148334,0
+MNKD.US,D,20190410,000000,1.85,1.9,1.8401,1.88,1312986,0
+MNKD.US,D,20190411,000000,1.88,1.915,1.79,1.82,1602569,0
+MNKD.US,D,20190412,000000,1.78,1.8,1.65,1.67,3133716,0
+MNKD.US,D,20190415,000000,1.68,1.745,1.58,1.62,2532470,0
+MNKD.US,D,20190416,000000,1.62,1.6699,1.58,1.62,1621302,0
+MNKD.US,D,20190417,000000,1.64,1.65,1.51,1.54,2370431,0
+MNKD.US,D,20190418,000000,1.53,1.57,1.46,1.53,1981004,0
+MNKD.US,D,20190422,000000,1.54,1.615,1.51,1.59,1844088,0
+MNKD.US,D,20190423,000000,1.6,1.62,1.53,1.6,1715550,0
+MNKD.US,D,20190424,000000,1.61,1.62,1.53,1.53,1320621,0
+MNKD.US,D,20190425,000000,1.54,1.61,1.53,1.6,1324357,0
+MNKD.US,D,20190426,000000,1.63,1.63,1.555,1.57,1170201,0
+MNKD.US,D,20190429,000000,1.61,1.64,1.52,1.54,1684766,0
+MNKD.US,D,20190430,000000,1.55,1.55,1.47,1.54,1656216,0
+MNKD.US,D,20190501,000000,1.53,1.55,1.45,1.47,1476502,0
+MNKD.US,D,20190502,000000,1.45,1.46,1.4,1.43,1569260,0
+MNKD.US,D,20190503,000000,1.43,1.55,1.43,1.53,1527041,0
+MNKD.US,D,20190506,000000,1.51,1.59,1.49,1.55,1858426,0
+MNKD.US,D,20190507,000000,1.54,1.54,1.42,1.45,2171430,0
+MNKD.US,D,20190508,000000,1.45,1.47,1.3,1.36,3676352,0
+MNKD.US,D,20190509,000000,1.33,1.36,1.31,1.34,1210407,0
+MNKD.US,D,20190510,000000,1.33,1.36,1.2,1.25,4208866,0
+MNKD.US,D,20190513,000000,1.2,1.25,1.19,1.23,1358831,0
+MNKD.US,D,20190514,000000,1.3,1.38,1.23,1.32,3671381,0
+MNKD.US,D,20190515,000000,1.33,1.38,1.305,1.32,1975452,0
+MNKD.US,D,20190516,000000,1.33,1.35,1.25,1.27,1948350,0
+MNKD.US,D,20190517,000000,1.31,1.36,1.26,1.27,2709251,0
+MNKD.US,D,20190520,000000,1.27,1.345,1.25,1.27,2063285,0
+MNKD.US,D,20190521,000000,1.28,1.3,1.26,1.3,1799782,0
+MNKD.US,D,20190522,000000,1.32,1.32,1.25,1.26,1416339,0
+MNKD.US,D,20190523,000000,1.25,1.27,1.2,1.22,1953906,0
+MNKD.US,D,20190524,000000,1.22,1.26,1.15,1.17,2187166,0
+MNKD.US,D,20190528,000000,1.18,1.19,1.11,1.14,2377350,0
+MNKD.US,D,20190529,000000,1.15,1.25,1.12,1.2,3501917,0
+MNKD.US,D,20190530,000000,1.2,1.23,1.14,1.15,1680796,0
+MNKD.US,D,20190531,000000,1.15,1.19,1.12,1.16,1544143,0
+MNKD.US,D,20190603,000000,1.22,1.27,1.18,1.23,2849156,0
+MNKD.US,D,20190604,000000,1.24,1.26,1.2,1.2,1784461,0
+MNKD.US,D,20190605,000000,1.2,1.22,1.16,1.16,1389546,0
+MNKD.US,D,20190606,000000,1.18,1.19,1.14,1.16,1411126,0
+MNKD.US,D,20190607,000000,1.16,1.2,1.13,1.19,1678975,0
+MNKD.US,D,20190610,000000,1.3,1.34,1.165,1.22,5687063,0
+MNKD.US,D,20190611,000000,1.22,1.24,1.15,1.18,2437717,0
+MNKD.US,D,20190612,000000,1.2,1.2,1.16,1.16,1718304,0
+MNKD.US,D,20190613,000000,1.17,1.19,1.15,1.17,1514663,0
+MNKD.US,D,20190614,000000,1.17,1.18,1.14,1.15,1862983,0
+MNKD.US,D,20190617,000000,1.17,1.24,1.15,1.23,2786410,0
+MNKD.US,D,20190618,000000,1.25,1.27,1.2,1.215,1607003,0
+MNKD.US,D,20190619,000000,1.2,1.21,1.16,1.19,2023533,0
+MNKD.US,D,20190620,000000,1.19,1.22,1.16,1.16,2191414,0
+MNKD.US,D,20190621,000000,1.15,1.19,1.12,1.15,2623226,0
+MNKD.US,D,20190624,000000,1.16,1.16,1.1,1.1,2144453,0
+MNKD.US,D,20190625,000000,1.12,1.16,1.1,1.12,1457959,0
+MNKD.US,D,20190626,000000,1.11,1.13,1.07,1.09,3125163,0
+MNKD.US,D,20190627,000000,1.09,1.135,1.07,1.12,1609784,0
+MNKD.US,D,20190628,000000,1.13,1.17,1.1012,1.15,4416460,0
+MNKD.US,D,20190701,000000,1.17,1.18,1.12,1.12,1573695,0
+MNKD.US,D,20190702,000000,1.14,1.16,1.115,1.15,1257000,0
+MNKD.US,D,20190703,000000,1.15,1.19,1.1301,1.18,860909,0
+MNKD.US,D,20190705,000000,1.16,1.17,1.12,1.15,1477999,0
+MNKD.US,D,20190708,000000,1.17,1.19,1.13,1.14,1728295,0
+MNKD.US,D,20190709,000000,1.13,1.17,1.13,1.16,918434,0
+MNKD.US,D,20190710,000000,1.18,1.18,1.13,1.14,1388144,0
+MNKD.US,D,20190711,000000,1.14,1.14,1.08,1.08,3067121,0
+MNKD.US,D,20190712,000000,1.09,1.125,1.08,1.09,1791124,0
+MNKD.US,D,20190715,000000,1.1,1.1063,1.08,1.09,1337847,0
+MNKD.US,D,20190716,000000,1.1,1.14,1.08,1.09,2307923,0
+MNKD.US,D,20190717,000000,1.1,1.1,1.03,1.04,4348219,0
+MNKD.US,D,20190718,000000,1.07,1.08,1.04,1.07,1289204,0
+MNKD.US,D,20190719,000000,1.05,1.08,1.04,1.07,1285417,0
+MNKD.US,D,20190722,000000,1.06,1.07,1.03,1.05,1564730,0
+MNKD.US,D,20190723,000000,1.04,1.06,1.03,1.04,1644183,0
+MNKD.US,D,20190724,000000,1.13,1.13,1.03,1.13,1660368,0
+MNKD.US,D,20190725,000000,1.13,1.145,1.03,1.07,2087690,0
+MNKD.US,D,20190726,000000,1.07,1.13,1.05,1.1,1596048,0
+MNKD.US,D,20190729,000000,1.1,1.13,1.08,1.1,1263367,0
+MNKD.US,D,20190730,000000,1.1,1.13,1.0886,1.12,1665465,0
+MNKD.US,D,20190731,000000,1.13,1.2,1.11,1.12,2998992,0
+MNKD.US,D,20190801,000000,1.15,1.2,1.13,1.17,2089660,0
+MNKD.US,D,20190802,000000,1.17,1.195,1.11,1.18,1546312,0
+MNKD.US,D,20190805,000000,1.14,1.15,1.09,1.12,2232043,0
+MNKD.US,D,20190806,000000,1.14,1.14,1.055,1.08,1321987,0
+MNKD.US,D,20190807,000000,1.08,1.14,1.04,1.12,1475675,0
+MNKD.US,D,20190808,000000,1.19,1.19,1.07,1.07,3999704,0
+MNKD.US,D,20190809,000000,1.1,1.12,1.07,1.08,2387202,0
+MNKD.US,D,20190812,000000,1.12,1.15,1.07,1.13,2566157,0
+MNKD.US,D,20190813,000000,1.13,1.15,1.09,1.11,2019432,0
+MNKD.US,D,20190814,000000,1.11,1.11,1.05,1.06,2744175,0
+MNKD.US,D,20190815,000000,1.07,1.07,1.02,1.04,3115739,0
+MNKD.US,D,20190816,000000,1.04,1.09,1.03,1.09,2378604,0
+MNKD.US,D,20190819,000000,1.1,1.18,1.08,1.17,3906117,0
+MNKD.US,D,20190820,000000,1.15,1.1795,1.11,1.145,1448000,0
+MNKD.US,D,20190821,000000,1.16,1.19,1.08,1.12,3163815,0
+MNKD.US,D,20190822,000000,1.12,1.135,1.1,1.11,1811386,0
+MNKD.US,D,20190823,000000,1.09,1.13,1.05,1.05,3109967,0
+MNKD.US,D,20190826,000000,1.09,1.09,1.04,1.08,1511429,0
+MNKD.US,D,20190827,000000,1.08,1.0899,1.04,1.06,2013976,0
+MNKD.US,D,20190828,000000,1.05,1.08,1.04,1.07,830629,0
+MNKD.US,D,20190829,000000,1.08,1.11,1.06,1.07,1677201,0
+MNKD.US,D,20190830,000000,1.08,1.1,1.06,1.1,1566727,0
+MNKD.US,D,20190903,000000,1.11,1.15,1.08,1.13,2352874,0
+MNKD.US,D,20190904,000000,1.16,1.24,1.1,1.18,4649191,0
+MNKD.US,D,20190905,000000,1.2,1.2,1.14,1.18,1607483,0
+MNKD.US,D,20190906,000000,1.18,1.27,1.16,1.23,3883256,0
+MNKD.US,D,20190909,000000,1.25,1.27,1.17,1.2,2294032,0
+MNKD.US,D,20190910,000000,1.2,1.3,1.17,1.28,2964585,0
+MNKD.US,D,20190911,000000,1.34,1.45,1.32,1.44,5839271,0
+MNKD.US,D,20190912,000000,1.46,1.57,1.41,1.43,4734238,0
+MNKD.US,D,20190913,000000,1.44,1.45,1.31,1.37,3724338,0
+MNKD.US,D,20190916,000000,1.35,1.45,1.34,1.4,2101028,0
+MNKD.US,D,20190917,000000,1.39,1.42,1.35,1.38,1516753,0
+MNKD.US,D,20190918,000000,1.4,1.4,1.31,1.34,2366271,0
+MNKD.US,D,20190919,000000,1.35,1.37,1.3,1.32,1391144,0
+MNKD.US,D,20190920,000000,1.32,1.34,1.26,1.32,3643686,0
+MNKD.US,D,20190923,000000,1.31,1.37,1.29,1.37,1479910,0
+MNKD.US,D,20190924,000000,1.36,1.37,1.28,1.33,2000842,0
+MNKD.US,D,20190925,000000,1.31,1.35,1.3,1.345,1054422,0
+MNKD.US,D,20190926,000000,1.34,1.37,1.29,1.3,1789389,0
+MNKD.US,D,20190927,000000,1.3,1.305,1.2,1.25,2458035,0
+MNKD.US,D,20190930,000000,1.24,1.28,1.225,1.25,1660186,0
+MNKD.US,D,20191001,000000,1.26,1.31,1.2201,1.26,1746293,0
+MNKD.US,D,20191002,000000,1.27,1.27,1.21,1.24,1257960,0
+MNKD.US,D,20191003,000000,1.23,1.26,1.2,1.24,2136426,0
+MNKD.US,D,20191004,000000,1.27,1.425,1.245,1.3,6144702,0
+MNKD.US,D,20191007,000000,1.34,1.39,1.28,1.34,2087734,0
+MNKD.US,D,20191008,000000,1.32,1.345,1.27,1.31,2062011,0
+MNKD.US,D,20191009,000000,1.32,1.33,1.26,1.3,1184247,0
+MNKD.US,D,20191010,000000,1.3,1.32,1.25,1.27,1309379,0
+MNKD.US,D,20191011,000000,1.3,1.32,1.2509,1.28,1450448,0
+MNKD.US,D,20191014,000000,1.25,1.3,1.25,1.29,725785,0
+MNKD.US,D,20191015,000000,1.3,1.31,1.27,1.27,873658,0
+MNKD.US,D,20191016,000000,1.27,1.305,1.26,1.27,745482,0
+MNKD.US,D,20191017,000000,1.27,1.3,1.26,1.28,901896,0
+MNKD.US,D,20191018,000000,1.3,1.31,1.265,1.28,1431434,0
+MNKD.US,D,20191021,000000,1.3,1.3,1.2728,1.3,689688,0
+MNKD.US,D,20191022,000000,1.3,1.35,1.28,1.3,1994558,0
+MNKD.US,D,20191023,000000,1.28,1.32,1.28,1.3,620426,0
+MNKD.US,D,20191024,000000,1.32,1.32,1.25,1.26,1380491,0
+MNKD.US,D,20191025,000000,1.29,1.3,1.24,1.26,1417705,0
+MNKD.US,D,20191028,000000,1.25,1.32,1.25,1.3,1223320,0
+MNKD.US,D,20191029,000000,1.28,1.35,1.28,1.35,1416864,0
+MNKD.US,D,20191030,000000,1.36,1.39,1.31,1.32,1242338,0
+MNKD.US,D,20191031,000000,1.34,1.35,1.27,1.305,1421797,0
+MNKD.US,D,20191101,000000,1.31,1.41,1.31,1.39,1865271,0
+MNKD.US,D,20191104,000000,1.4,1.47,1.39,1.41,2031852,0
+MNKD.US,D,20191105,000000,1.41,1.4981,1.39,1.49,2575355,0
+MNKD.US,D,20191106,000000,1.48,1.48,1.31,1.32,3590237,0
+MNKD.US,D,20191107,000000,1.35,1.35,1.26,1.265,1843254,0
+MNKD.US,D,20191108,000000,1.26,1.28,1.15,1.26,2692340,0
+MNKD.US,D,20191111,000000,1.26,1.29,1.2,1.24,2066410,0
+MNKD.US,D,20191112,000000,1.2,1.245,1.2,1.22,2169835,0
+MNKD.US,D,20191113,000000,1.21,1.22,1.17,1.17,1944068,0
+MNKD.US,D,20191114,000000,1.19,1.1966,1.14,1.18,2698813,0
+MNKD.US,D,20191115,000000,1.17,1.21,1.15,1.195,1611970,0
+MNKD.US,D,20191118,000000,1.21,1.24,1.15,1.2,2152000,0
+MNKD.US,D,20191119,000000,1.21,1.22,1.17,1.18,1235122,0
+MNKD.US,D,20191120,000000,1.18,1.24,1.17,1.205,2492420,0
+MNKD.US,D,20191121,000000,1.2,1.23,1.17,1.18,1522544,0
+MNKD.US,D,20191122,000000,1.18,1.22,1.16,1.17,2329442,0
+MNKD.US,D,20191125,000000,1.17,1.2,1.16,1.16,1651497,0
+MNKD.US,D,20191126,000000,1.16,1.17,1.12,1.14,3132931,0
+MNKD.US,D,20191127,000000,1.13,1.19,1.13,1.19,2357995,0
+MNKD.US,D,20191129,000000,1.17,1.3,1.17,1.23,2132145,0
+MNKD.US,D,20191202,000000,1.23,1.26,1.2,1.25,1606220,0
+MNKD.US,D,20191203,000000,1.25,1.3,1.21,1.23,2430914,0
+MNKD.US,D,20191204,000000,1.24,1.25,1.2,1.24,1966785,0
+MNKD.US,D,20191205,000000,1.24,1.26,1.18,1.19,2477232,0
+MNKD.US,D,20191206,000000,1.2,1.22,1.14,1.21,3096002,0
+MNKD.US,D,20191209,000000,1.21,1.23,1.19,1.22,1407974,0
+MNKD.US,D,20191210,000000,1.23,1.29,1.21,1.29,1675399,0
+MNKD.US,D,20191211,000000,1.25,1.35,1.25,1.35,3393174,0
+MNKD.US,D,20191212,000000,1.35,1.48,1.34,1.4,4846067,0
+MNKD.US,D,20191213,000000,1.39,1.42,1.33,1.35,2187057,0
+MNKD.US,D,20191216,000000,1.35,1.39,1.32,1.34,1485037,0
+MNKD.US,D,20191217,000000,1.35,1.35,1.29,1.34,1204334,0
+MNKD.US,D,20191218,000000,1.32,1.375,1.3,1.34,1243923,0
+MNKD.US,D,20191219,000000,1.35,1.4,1.34,1.38,2186015,0
+MNKD.US,D,20191220,000000,1.38,1.42,1.36,1.38,2870635,0
+MNKD.US,D,20191223,000000,1.34,1.37,1.28,1.31,3650267,0
+MNKD.US,D,20191224,000000,1.32,1.34,1.28,1.34,1785563,0
+MNKD.US,D,20191226,000000,1.32,1.37,1.3,1.33,3222777,0
+MNKD.US,D,20191227,000000,1.34,1.42,1.33,1.37,3253918,0
+MNKD.US,D,20191230,000000,1.41,1.41,1.3,1.31,2523861,0
+MNKD.US,D,20191231,000000,1.3,1.32,1.28,1.29,2277027,0
+MNKD.US,D,20200102,000000,1.33,1.33,1.25,1.3,1990571,0
+MNKD.US,D,20200103,000000,1.31,1.31,1.25,1.27,1642805,0
+MNKD.US,D,20200106,000000,1.25,1.36,1.25,1.33,2208163,0
+MNKD.US,D,20200107,000000,1.34,1.39,1.3338,1.39,2186007,0
+MNKD.US,D,20200108,000000,1.39,1.39,1.35,1.39,1501504,0
+MNKD.US,D,20200109,000000,1.4,1.5,1.395,1.43,4247501,0
+MNKD.US,D,20200110,000000,1.44,1.5399,1.43,1.51,4135678,0
+MNKD.US,D,20200113,000000,1.56,1.65,1.51,1.62,6360420,0
+MNKD.US,D,20200114,000000,1.66,1.68,1.4973,1.54,5449909,0
+MNKD.US,D,20200115,000000,1.55,1.57,1.47,1.52,3357578,0
+MNKD.US,D,20200116,000000,1.52,1.57,1.5,1.57,2335463,0
+MNKD.US,D,20200117,000000,1.55,1.57,1.5,1.51,2222809,0
+MNKD.US,D,20200121,000000,1.55,1.7873,1.51,1.705,9457461,0
+MNKD.US,D,20200122,000000,1.73,1.87,1.63,1.69,7300706,0
+MNKD.US,D,20200123,000000,1.69,1.77,1.6,1.7,4056117,0
+MNKD.US,D,20200124,000000,1.72,1.81,1.69,1.76,4819545,0
+MNKD.US,D,20200127,000000,1.76,1.88,1.615,1.62,6394898,0
+MNKD.US,D,20200128,000000,1.65,1.6599,1.51,1.56,4419443,0
+MNKD.US,D,20200129,000000,1.57,1.5999,1.52,1.57,1585069,0
+MNKD.US,D,20200130,000000,1.55,1.57,1.5,1.52,2143554,0
+MNKD.US,D,20200131,000000,1.51,1.53,1.415,1.47,2767484,0
+MNKD.US,D,20200203,000000,1.47,1.53,1.44,1.5,1942371,0
+MNKD.US,D,20200204,000000,1.53,1.56,1.46,1.5,1782674,0
+MNKD.US,D,20200205,000000,1.5,1.54,1.47,1.52,1821715,0
+MNKD.US,D,20200206,000000,1.54,1.56,1.5,1.53,1306215,0
+MNKD.US,D,20200207,000000,1.51,1.52,1.44,1.45,2123840,0
+MNKD.US,D,20200210,000000,1.5,1.5,1.43,1.43,2244788,0
+MNKD.US,D,20200211,000000,1.46,1.48,1.39,1.46,1861790,0
+MNKD.US,D,20200212,000000,1.46,1.5,1.44,1.46,1239965,0
+MNKD.US,D,20200213,000000,1.45,1.5,1.43,1.47,1380758,0
+MNKD.US,D,20200214,000000,1.49,1.55,1.45,1.46,2337851,0
+MNKD.US,D,20200218,000000,1.48,1.48,1.45,1.47,1159557,0
+MNKD.US,D,20200219,000000,1.48,1.5,1.42,1.43,2092292,0
+MNKD.US,D,20200220,000000,1.44,1.51,1.43,1.51,2356088,0
+MNKD.US,D,20200221,000000,1.53,1.69,1.51,1.56,4937032,0
+MNKD.US,D,20200224,000000,1.55,1.65,1.46,1.52,4692646,0
+MNKD.US,D,20200225,000000,1.52,1.55,1.3,1.35,6147321,0
+MNKD.US,D,20200226,000000,1.37,1.45,1.33,1.4,2690633,0
+MNKD.US,D,20200227,000000,1.37,1.39,1.3,1.31,4016930,0
+MNKD.US,D,20200228,000000,1.26,1.33,1.22,1.27,4584348,0
+MNKD.US,D,20200302,000000,1.29,1.3,1.22,1.29,2621583,0
+MNKD.US,D,20200303,000000,1.3,1.32,1.23,1.265,2632915,0
+MNKD.US,D,20200304,000000,1.3,1.3,1.22,1.25,2148051,0
+MNKD.US,D,20200305,000000,1.26,1.27,1.23,1.27,1959439,0
+MNKD.US,D,20200306,000000,1.25,1.35,1.24,1.34,3443741,0
+MNKD.US,D,20200309,000000,1.25,1.27,1.21,1.24,3624485,0
+MNKD.US,D,20200310,000000,1.24,1.25,1.13,1.18,3491881,0
+MNKD.US,D,20200311,000000,1.17,1.19,1.04,1.1,4010193,0
+MNKD.US,D,20200312,000000,0.93,1.05,0.9,0.9401,5672602,0
+MNKD.US,D,20200313,000000,0.97,0.9991,0.84,0.95,3873536,0
+MNKD.US,D,20200316,000000,0.8,0.93,0.8,0.8415,3198990,0
+MNKD.US,D,20200317,000000,1.14,1.14,0.9057,1.05,4811399,0
+MNKD.US,D,20200318,000000,1.05,1.05,0.9368,0.9884,2385897,0
+MNKD.US,D,20200319,000000,0.95,1.09,0.94,1.09,2288243,0
+MNKD.US,D,20200320,000000,1.06,1.11,0.9986,1.01,3150167,0
+MNKD.US,D,20200323,000000,1,1.03,0.95,0.98,2140019,0
+MNKD.US,D,20200324,000000,1.01,1.07,0.98,1.07,2377720,0
+MNKD.US,D,20200325,000000,1.07,1.09,1,1.065,1579983,0
+MNKD.US,D,20200326,000000,1.06,1.1,1.04,1.1,1793812,0
+MNKD.US,D,20200327,000000,1.09,1.1,1.04,1.06,1252538,0
+MNKD.US,D,20200330,000000,1.06,1.08,1.02,1.08,1373436,0
+MNKD.US,D,20200331,000000,1.08,1.08,1.01,1.03,2351081,0
+MNKD.US,D,20200401,000000,1,1,0.9218,0.956,2180572,0
+MNKD.US,D,20200402,000000,0.96,0.98,0.9254,0.942,2006898,0
+MNKD.US,D,20200403,000000,0.94,0.95,0.9093,0.9399,1330665,0
+MNKD.US,D,20200406,000000,0.9513,0.99,0.9513,0.985,2589598,0
+MNKD.US,D,20200407,000000,1,1.04,0.98,0.9935,1961635,0
+MNKD.US,D,20200408,000000,0.99,1.03,0.99,1.03,1371607,0
+MNKD.US,D,20200409,000000,1.04,1.05,1.01,1.04,1393629,0
+MNKD.US,D,20200413,000000,1.04,1.17,1.02,1.16,3021982,0
+MNKD.US,D,20200414,000000,1.2,1.29,1.2,1.26,3706654,0
+MNKD.US,D,20200415,000000,1.26,1.28,1.17,1.26,2049417,0
+MNKD.US,D,20200416,000000,1.26,1.32,1.18,1.22,1556516,0
+MNKD.US,D,20200417,000000,1.19,1.29,1.19,1.28,1607990,0
+MNKD.US,D,20200420,000000,1.26,1.3,1.205,1.23,1576003,0
+MNKD.US,D,20200421,000000,1.21,1.26,1.2,1.23,1086479,0
+MNKD.US,D,20200422,000000,1.2,1.3,1.2,1.27,1422468,0
+MNKD.US,D,20200423,000000,1.28,1.3,1.24,1.25,1423300,0
+MNKD.US,D,20200424,000000,1.25,1.29,1.245,1.29,1131961,0
+MNKD.US,D,20200427,000000,1.3,1.39,1.25,1.38,2555043,0
+MNKD.US,D,20200428,000000,1.39,1.425,1.29,1.34,1810432,0
+MNKD.US,D,20200429,000000,1.36,1.41,1.34,1.39,2208722,0
+MNKD.US,D,20200430,000000,1.35,1.4,1.3,1.3,1971578,0
+MNKD.US,D,20200501,000000,1.41,1.41,1.21,1.25,3681592,0
+MNKD.US,D,20200504,000000,1.25,1.32,1.22,1.31,1209865,0
+MNKD.US,D,20200505,000000,1.31,1.38,1.3,1.34,1795821,0
+MNKD.US,D,20200506,000000,1.35,1.3713,1.29,1.32,2037564,0
+MNKD.US,D,20200507,000000,1.34,1.38,1.3,1.31,1481734,0
+MNKD.US,D,20200508,000000,1.35,1.35,1.3099,1.31,1449949,0
+MNKD.US,D,20200511,000000,1.31,1.35,1.28,1.325,2590528,0
+MNKD.US,D,20200512,000000,1.32,1.35,1.27,1.28,2503474,0
+MNKD.US,D,20200513,000000,1.29,1.3,1.17,1.19,2505818,0
+MNKD.US,D,20200514,000000,1.19,1.23,1.14,1.2,2140311,0
+MNKD.US,D,20200515,000000,1.21,1.24,1.19,1.22,1319523,0
+MNKD.US,D,20200518,000000,1.29,1.3,1.24,1.27,2173545,0
+MNKD.US,D,20200519,000000,1.27,1.29,1.23,1.25,1447481,0
+MNKD.US,D,20200520,000000,1.28,1.33,1.24,1.33,1636122,0
+MNKD.US,D,20200521,000000,1.33,1.38,1.3,1.34,2582552,0
+MNKD.US,D,20200522,000000,1.36,1.54,1.33,1.5,5817016,0
+MNKD.US,D,20200526,000000,1.54,1.55,1.465,1.49,3552929,0
+MNKD.US,D,20200527,000000,1.51,1.55,1.44,1.52,2508131,0
+MNKD.US,D,20200528,000000,1.5,1.585,1.49,1.49,2365929,0
+MNKD.US,D,20200529,000000,1.5,1.55,1.48,1.51,1821303,0
+MNKD.US,D,20200601,000000,1.49,1.54,1.42,1.44,2079755,0
+MNKD.US,D,20200602,000000,1.46,1.4697,1.39,1.44,2194031,0
+MNKD.US,D,20200603,000000,1.43,1.45,1.37,1.38,2065405,0
+MNKD.US,D,20200604,000000,1.36,1.4227,1.36,1.42,1907964,0
+MNKD.US,D,20200605,000000,1.44,1.45,1.375,1.4,2305503,0
+MNKD.US,D,20200608,000000,1.4,1.48,1.38,1.44,2933497,0
+MNKD.US,D,20200609,000000,1.44,1.47,1.42,1.44,1495784,0
+MNKD.US,D,20200610,000000,1.44,1.5,1.42,1.47,1794797,0
+MNKD.US,D,20200611,000000,1.45,1.53,1.41,1.41,2595133,0
+MNKD.US,D,20200612,000000,1.45,1.4901,1.38,1.42,1864411,0
+MNKD.US,D,20200615,000000,1.42,1.69,1.4,1.66,6199659,0
+MNKD.US,D,20200616,000000,1.7,1.73,1.57,1.68,4145532,0
+MNKD.US,D,20200617,000000,1.73,2,1.71,1.86,15918344,0
+MNKD.US,D,20200618,000000,1.87,1.9876,1.79,1.83,6975772,0
+MNKD.US,D,20200619,000000,1.85,1.95,1.84,1.93,5829155,0
+MNKD.US,D,20200622,000000,1.92,2.23,1.88,2.21,11151167,0
+MNKD.US,D,20200623,000000,2.28,2.48,2.07,2.13,13794456,0
+MNKD.US,D,20200624,000000,2.1,2.11,1.73,1.86,10619264,0
+MNKD.US,D,20200625,000000,1.79,1.89,1.72,1.82,7897926,0
+MNKD.US,D,20200626,000000,1.85,1.87,1.68,1.73,9189560,0
+MNKD.US,D,20200629,000000,1.76,1.875,1.7,1.81,4193397,0
+MNKD.US,D,20200630,000000,1.78,1.81,1.71,1.75,3539787,0
+MNKD.US,D,20200701,000000,1.77,1.78,1.65,1.69,3875129,0
+MNKD.US,D,20200702,000000,1.73,1.83,1.68,1.79,3957627,0
+MNKD.US,D,20200706,000000,1.82,1.83,1.72,1.74,2979350,0
+MNKD.US,D,20200707,000000,1.76,1.84,1.745,1.81,1985917,0
+MNKD.US,D,20200708,000000,1.82,1.86,1.785,1.82,2880204,0
+MNKD.US,D,20200709,000000,1.84,1.86,1.75,1.81,2340953,0
+MNKD.US,D,20200710,000000,1.8,1.84,1.765,1.78,2298878,0
+MNKD.US,D,20200713,000000,1.8,1.81,1.62,1.65,3828833,0
+MNKD.US,D,20200714,000000,1.62,1.65,1.55,1.57,3338070,0
+MNKD.US,D,20200715,000000,1.6,1.7,1.58,1.67,3026616,0
+MNKD.US,D,20200716,000000,1.68,1.715,1.6,1.68,2382966,0
+MNKD.US,D,20200717,000000,1.68,1.75,1.66,1.715,1582474,0
+MNKD.US,D,20200720,000000,1.72,1.75,1.67,1.69,1565002,0
+MNKD.US,D,20200721,000000,1.71,1.71,1.6396,1.68,2231401,0
+MNKD.US,D,20200722,000000,1.69,1.7,1.63,1.65,1478392,0
+MNKD.US,D,20200723,000000,1.64,1.73,1.63,1.65,2322852,0
+MNKD.US,D,20200724,000000,1.66,1.6624,1.6,1.61,1509491,0
+MNKD.US,D,20200727,000000,1.61,1.69,1.6,1.64,1540714,0
+MNKD.US,D,20200728,000000,1.63,1.68,1.6,1.61,1543838,0
+MNKD.US,D,20200729,000000,1.62,1.6371,1.57,1.6,1666257,0
+MNKD.US,D,20200730,000000,1.58,1.64,1.58,1.64,1389619,0
+MNKD.US,D,20200731,000000,1.65,1.66,1.56,1.56,2005274,0
+MNKD.US,D,20200803,000000,1.56,1.63,1.55,1.63,1531511,0
+MNKD.US,D,20200804,000000,1.64,1.66,1.6,1.66,1226997,0
+MNKD.US,D,20200805,000000,1.7,1.87,1.66,1.86,5750288,0
+MNKD.US,D,20200806,000000,1.64,1.72,1.6,1.66,3751062,0
+MNKD.US,D,20200807,000000,1.64,1.64,1.52,1.59,3950364,0
+MNKD.US,D,20200810,000000,1.58,1.61,1.54,1.59,1877819,0
+MNKD.US,D,20200811,000000,1.59,1.65,1.57,1.6,1935291,0
+MNKD.US,D,20200812,000000,1.6,1.64,1.585,1.63,1937297,0
+MNKD.US,D,20200813,000000,1.6,1.65,1.6,1.64,1437987,0
+MNKD.US,D,20200814,000000,1.62,1.64,1.59,1.61,1741544,0
+MNKD.US,D,20200817,000000,1.61,1.785,1.6,1.76,3961679,0
+MNKD.US,D,20200818,000000,1.76,1.78,1.7,1.73,1506932,0
+MNKD.US,D,20200819,000000,1.73,2.12,1.72,1.88,10071470,0
+MNKD.US,D,20200820,000000,1.88,1.89,1.79,1.83,2095570,0
+MNKD.US,D,20200821,000000,1.83,1.83,1.72,1.74,2062984,0
+MNKD.US,D,20200824,000000,1.74,1.7598,1.65,1.69,1811627,0
+MNKD.US,D,20200825,000000,1.71,1.85,1.68,1.83,2245478,0
+MNKD.US,D,20200826,000000,1.81,1.822,1.64,1.72,1940308,0
+MNKD.US,D,20200827,000000,1.7,1.73,1.67,1.7,1263848,0
+MNKD.US,D,20200828,000000,1.71,1.7371,1.68,1.71,907748,0
+MNKD.US,D,20200831,000000,1.73,1.75,1.68,1.74,1737153,0
+MNKD.US,D,20200901,000000,1.74,1.75,1.68,1.69,1466612,0
+MNKD.US,D,20200902,000000,1.68,1.69,1.6,1.66,2549559,0
+MNKD.US,D,20200903,000000,1.64,1.695,1.61,1.65,1694110,0
+MNKD.US,D,20200904,000000,1.67,1.69,1.56,1.64,1996835,0
+MNKD.US,D,20200908,000000,1.63,1.72,1.59,1.63,1676184,0
+MNKD.US,D,20200909,000000,1.66,1.68,1.63,1.65,939548,0
+MNKD.US,D,20200910,000000,1.65,1.7171,1.63,1.66,1451014,0
+MNKD.US,D,20200911,000000,1.67,1.68,1.62,1.62,1345407,0
+MNKD.US,D,20200914,000000,1.69,1.77,1.67,1.73,2445212,0
+MNKD.US,D,20200915,000000,1.78,1.84,1.74,1.77,2123548,0
+MNKD.US,D,20200916,000000,1.8,1.95,1.771,1.91,3785232,0
+MNKD.US,D,20200917,000000,1.91,2.15,1.85,1.93,5097836,0
+MNKD.US,D,20200918,000000,1.93,2.08,1.92,2.08,4857576,0
+MNKD.US,D,20200921,000000,2.06,2.13,1.97,2,2925759,0
+MNKD.US,D,20200922,000000,2.03,2.05,1.915,1.93,1816397,0
+MNKD.US,D,20200923,000000,1.96,2,1.86,1.87,2514228,0
+MNKD.US,D,20200924,000000,1.85,1.91,1.795,1.83,1408994,0
+MNKD.US,D,20200925,000000,1.86,1.8878,1.81,1.85,1106053,0
+MNKD.US,D,20200928,000000,1.87,1.935,1.86,1.93,2067909,0
+MNKD.US,D,20200929,000000,1.91,1.98,1.9,1.91,1500590,0
+MNKD.US,D,20200930,000000,1.95,1.95,1.88,1.88,1154131,0
+MNKD.US,D,20201001,000000,1.9,1.905,1.82,1.87,1536444,0
+MNKD.US,D,20201002,000000,1.81,1.88,1.8,1.805,2392250,0
+MNKD.US,D,20201005,000000,1.84,1.8799,1.78,1.81,1585391,0
+MNKD.US,D,20201006,000000,1.85,1.865,1.78,1.79,1519466,0
+MNKD.US,D,20201007,000000,1.82,1.89,1.805,1.89,1363857,0
+MNKD.US,D,20201008,000000,1.94,1.94,1.89,1.91,1441331,0
+MNKD.US,D,20201009,000000,1.92,1.96,1.88,1.89,1246650,0
+MNKD.US,D,20201012,000000,1.88,1.98,1.84,1.94,2244602,0
+MNKD.US,D,20201013,000000,1.96,2.03,1.89,1.94,1992770,0
+MNKD.US,D,20201014,000000,2,2.005,1.91,1.92,1381145,0
+MNKD.US,D,20201015,000000,1.92,1.94,1.87,1.925,1064104,0
+MNKD.US,D,20201016,000000,1.91,2.09,1.91,2,4454738,0
+MNKD.US,D,20201019,000000,2,2.06,1.99,2,2360437,0
+MNKD.US,D,20201020,000000,2.03,2.035,1.965,2.01,2253584,0
+MNKD.US,D,20201021,000000,2.02,2.04,1.97,2.02,2120045,0
+MNKD.US,D,20201022,000000,2.01,2.14,1.99,2.1,3412039,0
+MNKD.US,D,20201023,000000,2.14,2.14,1.98,2.05,1679210,0
+MNKD.US,D,20201026,000000,2,2.11,1.99,2.08,2154308,0
+MNKD.US,D,20201027,000000,2.08,2.08,1.99,2,1471906,0
+MNKD.US,D,20201028,000000,1.97,2.0312,1.935,2.01,2218949,0
+MNKD.US,D,20201029,000000,2.03,2.06,1.99,2.05,1509634,0
+MNKD.US,D,20201030,000000,2.04,2.0405,1.9804,2.01,1726063,0
+MNKD.US,D,20201102,000000,2.02,2.06,1.95,2,1995130,0
+MNKD.US,D,20201103,000000,2,2.07,1.995,2.05,2191287,0
+MNKD.US,D,20201104,000000,2.08,2.22,2.07,2.07,5468781,0
+MNKD.US,D,20201105,000000,1.98,2.27,1.97,2.23,5155190,0
+MNKD.US,D,20201106,000000,2.19,2.36,2.18,2.28,4642165,0
+MNKD.US,D,20201109,000000,2.37,2.5,2.32,2.44,5593598,0
+MNKD.US,D,20201110,000000,2.48,2.52,2.385,2.49,3470639,0
+MNKD.US,D,20201111,000000,2.5,2.82,2.45,2.8,5125116,0
+MNKD.US,D,20201112,000000,2.79,3.2,2.7,2.76,10289525,0
+MNKD.US,D,20201113,000000,2.76,2.82,2.61,2.68,2889123,0
+MNKD.US,D,20201116,000000,2.69,2.86,2.67,2.83,3542711,0
+MNKD.US,D,20201117,000000,2.87,2.912,2.78,2.83,3282793,0
+MNKD.US,D,20201118,000000,2.87,2.91,2.78,2.78,2580948,0
+MNKD.US,D,20201119,000000,2.81,2.83,2.71,2.76,1891085,0
+MNKD.US,D,20201120,000000,2.79,2.98,2.75,2.9,5385724,0
+MNKD.US,D,20201123,000000,3,3.1,2.9,3.06,4586536,0
+MNKD.US,D,20201124,000000,3.1,3.12,3.015,3.06,2731560,0
+MNKD.US,D,20201125,000000,3.06,3.0862,2.92,2.95,3687113,0
+MNKD.US,D,20201127,000000,2.95,3.1999,2.95,3.08,2896743,0
+MNKD.US,D,20201130,000000,3.13,3.16,2.96,2.98,2890979,0
+MNKD.US,D,20201201,000000,3.05,3.075,2.965,2.99,3505261,0
+MNKD.US,D,20201202,000000,2.99,3,2.86,2.88,2744229,0
+MNKD.US,D,20201203,000000,2.87,2.9399,2.83,2.85,2950192,0
+MNKD.US,D,20201204,000000,2.85,3.015,2.85,2.95,2448703,0
+MNKD.US,D,20201207,000000,3.01,3.0499,2.68,2.74,5074041,0
+MNKD.US,D,20201208,000000,2.8,2.92,2.76,2.9,2441470,0
+MNKD.US,D,20201209,000000,2.9,2.94,2.765,2.82,2915924,0
+MNKD.US,D,20201210,000000,2.85,2.925,2.79,2.9,2472133,0
+MNKD.US,D,20201211,000000,3.03,3.095,2.88,2.98,2731830,0
+MNKD.US,D,20201214,000000,3.03,3.36,3.01,3.34,6047750,0
+MNKD.US,D,20201215,000000,3.39,3.4,3.15,3.28,3275124,0
+MNKD.US,D,20201216,000000,3.3,4.05,3.3,3.99,14361322,0
+MNKD.US,D,20201217,000000,3.94,4.11,3.73,4.04,8044946,0
+MNKD.US,D,20201218,000000,4.2,4.21,3.95,3.955,16487613,0
+MNKD.US,D,20201221,000000,3.82,4.04,3.66,3.72,5696811,0
+MNKD.US,D,20201222,000000,3.72,3.73,3.26,3.28,8165298,0
+MNKD.US,D,20201223,000000,3.3,3.35,3.17,3.33,3844090,0
+MNKD.US,D,20201224,000000,3.3903,3.5778,3.36,3.42,2594371,0
+MNKD.US,D,20201228,000000,3.5,3.625,3.28,3.61,7280496,0
+MNKD.US,D,20201229,000000,3.62,3.66,3.282,3.29,4084535,0
+MNKD.US,D,20201230,000000,3.28,3.4475,3.23,3.36,2933563,0
+MNKD.US,D,20201231,000000,3.35,3.36,3.08,3.13,3876712,0
+MNKD.US,D,20210104,000000,3.15,3.29,3.03,3.22,4600680,0
+MNKD.US,D,20210105,000000,3.17,3.26,3.12,3.2,2727123,0
+MNKD.US,D,20210106,000000,3.2095,3.44,3.19,3.34,4017074,0
+MNKD.US,D,20210107,000000,3.32,3.63,3.32,3.6,3951949,0
+MNKD.US,D,20210108,000000,3.6,3.6,3.35,3.4,3338089,0
+MNKD.US,D,20210111,000000,3.4,3.46,3.3,3.33,1902313,0
+MNKD.US,D,20210112,000000,3.31,3.35,3.24,3.31,2088368,0
+MNKD.US,D,20210113,000000,3.31,3.31,3.16,3.16,3235546,0
+MNKD.US,D,20210114,000000,3.2,3.42,3.18,3.38,3359792,0
+MNKD.US,D,20210115,000000,3.31,3.38,3.13,3.14,3703614,0
+MNKD.US,D,20210119,000000,3.18,3.28,3.12,3.21,3454593,0
+MNKD.US,D,20210120,000000,3.24,3.31,3.18,3.21,2652463,0
+MNKD.US,D,20210121,000000,3.26,3.46,3.18,3.41,3882310,0
+MNKD.US,D,20210122,000000,3.45,3.58,3.33,3.54,3225146,0
+MNKD.US,D,20210125,000000,3.55,3.75,3.39,3.75,4414734,0
+MNKD.US,D,20210126,000000,3.7426,3.84,3.63,3.67,2998173,0
+MNKD.US,D,20210127,000000,3.56,3.72,3.47,3.555,3438939,0
+MNKD.US,D,20210128,000000,3.6,3.89,3.56,3.7,3581703,0
+MNKD.US,D,20210129,000000,3.69,3.83,3.515,3.52,3977436,0
+MNKD.US,D,20210201,000000,3.63,3.67,3.47,3.65,2543860,0
+MNKD.US,D,20210202,000000,3.72,3.84,3.67,3.84,2531544,0
+MNKD.US,D,20210203,000000,4,5.31,3.9,5.12,22698529,0
+MNKD.US,D,20210204,000000,6.0235,6.13,4.76,5.05,21502344,0
+MNKD.US,D,20210205,000000,4.93,4.99,4.31,4.7,8931386,0
+MNKD.US,D,20210208,000000,5.03,5.215,4.9,5.06,6944827,0
+MNKD.US,D,20210209,000000,5.09,5.97,5.005,5.78,8686611,0
+MNKD.US,D,20210210,000000,5.7,5.97,5.39,5.53,7512225,0
+MNKD.US,D,20210211,000000,5.55,5.58,5.12,5.43,5213631,0
+MNKD.US,D,20210212,000000,5.46,5.5,5.26,5.41,2804853,0
+MNKD.US,D,20210216,000000,5.46,5.51,5.19,5.48,3565775,0
+MNKD.US,D,20210217,000000,5.437,5.69,5.12,5.505,4257599,0
+MNKD.US,D,20210218,000000,5.36,5.499,5.19,5.31,3019144,0
+MNKD.US,D,20210219,000000,5.37,6.19,5.34,6.135,8532264,0
+MNKD.US,D,20210222,000000,5.95,6.09,5.6,5.62,5358559,0
+MNKD.US,D,20210223,000000,5.4,5.53,5.15,5.28,5158700,0
+MNKD.US,D,20210224,000000,5.5,6.25,5.47,5.98,6669076,0
+MNKD.US,D,20210225,000000,6.01,6.1816,5.59,5.61,5281962,0
+MNKD.US,D,20210226,000000,5.52,5.9711,5.36,5.71,4719558,0
+MNKD.US,D,20210301,000000,5.25,5.3,3.91,4.01,29156442,0
+MNKD.US,D,20210302,000000,3.95,3.99,3.67,3.78,23275145,0
+MNKD.US,D,20210303,000000,3.8,3.85,3.61,3.62,10450873,0
+MNKD.US,D,20210304,000000,3.61,3.67,3.27,3.38,8086134,0
+MNKD.US,D,20210305,000000,3.49,3.675,3.14,3.67,8920859,0
+MNKD.US,D,20210308,000000,3.658,3.79,3.54,3.63,5679413,0
+MNKD.US,D,20210309,000000,3.672,3.88,3.67,3.8,6759098,0
+MNKD.US,D,20210310,000000,3.86,3.92,3.805,3.85,3972408,0
+MNKD.US,D,20210311,000000,3.95,3.98,3.8506,3.95,5686213,0
+MNKD.US,D,20210312,000000,3.9,4,3.82,3.95,2664698,0
+MNKD.US,D,20210315,000000,4.0041,4.065,3.935,4,4767544,0
+MNKD.US,D,20210316,000000,4.0452,4.07,3.7,3.87,4779201,0
+MNKD.US,D,20210317,000000,3.8,3.96,3.72,3.9,3148242,0
+MNKD.US,D,20210318,000000,3.93,3.93,3.62,3.63,3742849,0
+MNKD.US,D,20210319,000000,3.68,3.73,3.51,3.72,14313167,0
+MNKD.US,D,20210322,000000,3.76,3.8,3.67,3.67,2235335,0
+MNKD.US,D,20210323,000000,3.63,3.64,3.33,3.335,4834081,0
+MNKD.US,D,20210324,000000,3.4,3.45,3.2,3.21,5061996,0
+MNKD.US,D,20210325,000000,3.18,3.75,3.12,3.735,6485969,0
+MNKD.US,D,20210326,000000,3.69,3.73,3.47,3.59,3789679,0
+MNKD.US,D,20210329,000000,3.62,3.825,3.5746,3.64,4063001,0
+MNKD.US,D,20210330,000000,3.66,3.78,3.5799,3.65,2607390,0
+MNKD.US,D,20210331,000000,3.67,3.94,3.66,3.92,6545812,0
+MNKD.US,D,20210401,000000,3.95,4.3278,3.93,4.155,9504259,0
+MNKD.US,D,20210405,000000,4.23,4.255,4.04,4.18,4779065,0
+MNKD.US,D,20210406,000000,4.14,4.46,4.13,4.16,4406983,0
+MNKD.US,D,20210407,000000,4.19,4.26,4.045,4.08,2643097,0
+MNKD.US,D,20210408,000000,4.1,4.32,4.02,4.32,2916929,0
+MNKD.US,D,20210409,000000,4.3,4.34,4.16,4.24,2861508,0
+MNKD.US,D,20210412,000000,4.21,4.37,4.145,4.18,3115110,0
+MNKD.US,D,20210413,000000,4.225,4.31,4.09,4.21,2158842,0
+MNKD.US,D,20210414,000000,4.21,4.56,4.19,4.56,5224166,0
+MNKD.US,D,20210415,000000,4.65,4.66,4.26,4.3,5212411,0
+MNKD.US,D,20210416,000000,4.31,4.31,4.12,4.18,2781546,0
+MNKD.US,D,20210419,000000,4.17,4.24,4.05,4.16,2462264,0
+MNKD.US,D,20210420,000000,4.14,4.3,4.13,4.23,3267728,0
+MNKD.US,D,20210421,000000,4.26,4.63,4.19,4.62,4801636,0
+MNKD.US,D,20210422,000000,4.58,4.85,4.4,4.81,7494908,0
+MNKD.US,D,20210423,000000,4.8,4.8,4.585,4.68,3828925,0
+MNKD.US,D,20210426,000000,4.7,4.835,4.6297,4.83,3332617,0
+MNKD.US,D,20210427,000000,4.86,4.98,4.735,4.82,3018348,0
+MNKD.US,D,20210428,000000,4.84,4.9,4.75,4.8,2565685,0
+MNKD.US,D,20210429,000000,4.83,4.9,4.7,4.82,2756596,0
+MNKD.US,D,20210430,000000,4.76,4.874,4.535,4.57,3185331,0
+MNKD.US,D,20210503,000000,4.62,4.69,4.4,4.42,2297248,0
+MNKD.US,D,20210504,000000,4.36,4.37,4.195,4.32,2803522,0
+MNKD.US,D,20210505,000000,4.37,4.3906,4.12,4.16,2423904,0
+MNKD.US,D,20210506,000000,4.15,4.15,3.95,4.08,3609192,0
+MNKD.US,D,20210507,000000,4.07,4.415,4.03,4.29,3121360,0
+MNKD.US,D,20210510,000000,4.25,4.25,4.01,4.07,2920366,0
+MNKD.US,D,20210511,000000,3.88,4.48,3.75,4.4,4618223,0
+MNKD.US,D,20210512,000000,4.22,4.35,4.02,4.02,3623099,0
+MNKD.US,D,20210513,000000,3.97,4.22,3.91,4.03,3395912,0
+MNKD.US,D,20210514,000000,4.13,4.39,4.08,4.31,3818229,0
+MNKD.US,D,20210517,000000,4.24,4.28,4.14,4.23,2025951,0
+MNKD.US,D,20210518,000000,4.27,4.39,4.215,4.26,2358719,0
+MNKD.US,D,20210519,000000,4.17,4.28,4.1417,4.23,2219896,0
+MNKD.US,D,20210520,000000,4.25,4.35,4.185,4.31,2044556,0
+MNKD.US,D,20210521,000000,4.32,4.39,4.23,4.24,2091709,0
+MNKD.US,D,20210524,000000,4.23,4.38,4.16,4.24,1917392,0
+MNKD.US,D,20210525,000000,4.26,4.38,4.1,4.1,2327931,0
+MNKD.US,D,20210526,000000,4.17,4.21,4.07,4.16,6194687,0
+MNKD.US,D,20210527,000000,4.19,4.42,4.18,4.42,5818138,0
+MNKD.US,D,20210528,000000,4.4,4.55,4.365,4.42,4788915,0
+MNKD.US,D,20210601,000000,4.48,4.48,4.02,4.04,7410386,0
+MNKD.US,D,20210602,000000,4.04,4.045,3.63,3.71,9212875,0
+MNKD.US,D,20210603,000000,3.75,3.84,3.71,3.8,2686820,0
+MNKD.US,D,20210604,000000,3.8,3.8,3.56,3.61,3657962,0
+MNKD.US,D,20210607,000000,3.61,3.99,3.6,3.93,5523597,0
+MNKD.US,D,20210608,000000,3.91,3.94,3.76,3.87,2236318,0
+MNKD.US,D,20210609,000000,3.9,4.15,3.9,4.08,3114515,0
+MNKD.US,D,20210610,000000,4.12,4.15,3.99,4.03,2183853,0
+MNKD.US,D,20210611,000000,4.03,4.09,3.98,4.05,1721687,0
+MNKD.US,D,20210614,000000,4.07,4.195,4.06,4.13,3081052,0
+MNKD.US,D,20210615,000000,4.13,4.18,4.08,4.1,2440267,0
+MNKD.US,D,20210616,000000,4.23,4.58,4.195,4.33,7820518,0
+MNKD.US,D,20210617,000000,4.35,4.54,4.3,4.44,2541920,0
+MNKD.US,D,20210618,000000,4.39,4.4599,4.23,4.26,4530624,0
+MNKD.US,D,20210621,000000,4.3,4.53,4.295,4.52,3185953,0
+MNKD.US,D,20210622,000000,4.49,4.52,4.38,4.46,1678305,0
+MNKD.US,D,20210623,000000,4.44,4.58,4.44,4.52,1953050,0
+MNKD.US,D,20210624,000000,4.59,4.72,4.49,4.71,2418534,0
+MNKD.US,D,20210625,000000,4.75,4.83,4.465,4.74,17319724,0
+MNKD.US,D,20210628,000000,5,5.3874,4.94,5.29,10280571,0
+MNKD.US,D,20210629,000000,5.23,5.34,5.12,5.23,4262322,0
+MNKD.US,D,20210630,000000,5.18,5.53,5.1049,5.45,4663660,0
+MNKD.US,D,20210701,000000,5.45,5.5,5.24,5.48,2778734,0
+MNKD.US,D,20210702,000000,5.465,5.5,5.26,5.4,2205047,0
+MNKD.US,D,20210706,000000,5.4,5.42,5.22,5.22,1610357,0
+MNKD.US,D,20210707,000000,5.17,5.23,4.91,4.99,3188093,0
+MNKD.US,D,20210708,000000,4.76,4.94,4.71,4.89,2705611,0
+MNKD.US,D,20210709,000000,4.97,4.98,4.8,4.83,1457516,0
+MNKD.US,D,20210712,000000,4.83,4.89,4.67,4.68,2255375,0
+MNKD.US,D,20210713,000000,4.65,4.73,4.56,4.57,2151543,0
+MNKD.US,D,20210714,000000,4.55,4.6745,4.44,4.48,2324595,0
+MNKD.US,D,20210715,000000,4.51,4.57,4.39,4.46,1586176,0
+MNKD.US,D,20210716,000000,4.51,4.59,4.39,4.42,1591839,0
+MNKD.US,D,20210719,000000,4.35,4.4,4.1733,4.36,3162758,0
+MNKD.US,D,20210720,000000,4.4,4.68,4.32,4.66,3109103,0
+MNKD.US,D,20210721,000000,4.7,4.74,4.59,4.62,1816216,0
+MNKD.US,D,20210722,000000,4.62,4.64,4.45,4.48,1790735,0
+MNKD.US,D,20210723,000000,4.52,4.57,4.36,4.37,1419131,0
+MNKD.US,D,20210726,000000,4.39,4.48,4.34,4.38,1482079,0
+MNKD.US,D,20210727,000000,4.3,4.405,4.2,4.25,1711727,0
+MNKD.US,D,20210728,000000,4.28,4.43,4.27,4.42,3712752,0
+MNKD.US,D,20210729,000000,4.44,4.45,4.21,4.21,1849223,0
+MNKD.US,D,20210730,000000,4.22,4.25,4.09,4.1,1861362,0
+MNKD.US,D,20210802,000000,4.16,4.18,4.01,4.03,2142518,0
+MNKD.US,D,20210803,000000,4.08,4.08,3.94,3.99,2403308,0
+MNKD.US,D,20210804,000000,3.99,4.31,3.985,4.03,3807669,0
+MNKD.US,D,20210805,000000,4.03,4.2,3.98,4.2,2018870,0
+MNKD.US,D,20210806,000000,4.19,4.21,3.985,4.04,2368903,0
+MNKD.US,D,20210809,000000,4.01,4.05,3.95,3.98,1747084,0
+MNKD.US,D,20210810,000000,3.96,3.985,3.87,3.89,1802532,0
+MNKD.US,D,20210811,000000,3.9,4.03,3.83,3.99,2513470,0
+MNKD.US,D,20210812,000000,3.98,4.118,3.78,4.09,2998725,0
+MNKD.US,D,20210813,000000,4.06,4.285,4.015,4.02,2917251,0
+MNKD.US,D,20210816,000000,4.02,4.17,3.93,4.1,3215771,0
+MNKD.US,D,20210817,000000,4.11,4.31,4.02,4.15,2636796,0
+MNKD.US,D,20210818,000000,4.15,4.23,4.055,4.08,2177850,0
+MNKD.US,D,20210819,000000,4.01,4.14,3.97,3.97,2258265,0
+MNKD.US,D,20210820,000000,4,4.22,3.97,4.22,2060942,0
+MNKD.US,D,20210823,000000,4.27,4.5,4.24,4.48,5729127,0
+MNKD.US,D,20210824,000000,4.53,4.57,4.335,4.44,5015973,0
+MNKD.US,D,20210825,000000,4.47,4.635,4.42,4.6,2118314,0
+MNKD.US,D,20210826,000000,4.59,4.72,4.5515,4.63,2397890,0
+MNKD.US,D,20210827,000000,4.64,4.925,4.627,4.91,4482776,0
+MNKD.US,D,20210830,000000,4.94,4.97,4.68,4.71,2426842,0
+MNKD.US,D,20210831,000000,4.71,4.84,4.69,4.8,3726543,0
+MNKD.US,D,20210901,000000,4.8,4.84,4.74,4.8,1569977,0
+MNKD.US,D,20210902,000000,4.845,4.895,4.73,4.81,1512822,0
+MNKD.US,D,20210903,000000,4.82,4.85,4.64,4.72,2004312,0
+MNKD.US,D,20210907,000000,4.7,4.83,4.59,4.71,2022704,0
+MNKD.US,D,20210908,000000,4.73,4.76,4.54,4.61,1857103,0
+MNKD.US,D,20210909,000000,4.63,4.82,4.6298,4.7,1666078,0
+MNKD.US,D,20210910,000000,4.72,4.85,4.69,4.7,2116395,0
+MNKD.US,D,20210913,000000,4.74,4.85,4.58,4.73,2316095,0
+MNKD.US,D,20210914,000000,4.76,5.02,4.68,4.76,4088827,0
+MNKD.US,D,20210915,000000,4.77,4.77,4.6,4.67,2472098,0
+MNKD.US,D,20210916,000000,4.7,4.7,4.465,4.56,3027717,0
+MNKD.US,D,20210917,000000,4.61,4.61,4.455,4.53,6713872,0
+MNKD.US,D,20210920,000000,4.36,4.5778,4.32,4.48,2410345,0
+MNKD.US,D,20210921,000000,4.52,4.618,4.505,4.58,1277510,0
+MNKD.US,D,20210922,000000,4.59,4.69,4.565,4.66,1562126,0
+MNKD.US,D,20210923,000000,4.69,4.76,4.62,4.75,1586816,0
+MNKD.US,D,20210924,000000,4.73,4.85,4.64,4.68,1235304,0
+MNKD.US,D,20210927,000000,4.67,4.84,4.66,4.8,1844583,0
+MNKD.US,D,20210928,000000,4.75,4.79,4.59,4.61,2372836,0
+MNKD.US,D,20210929,000000,4.62,4.69,4.42,4.48,1964074,0
+MNKD.US,D,20210930,000000,4.48,4.54,4.33,4.35,2623852,0
+MNKD.US,D,20211001,000000,4.37,4.55,4.21,4.52,2884396,0
+MNKD.US,D,20211004,000000,4.46,4.58,4.43,4.5,2054083,0
+MNKD.US,D,20211005,000000,4.53,4.76,4.505,4.73,2563365,0
+MNKD.US,D,20211006,000000,4.69,5.14,4.63,5.1,5368168,0
+MNKD.US,D,20211007,000000,5.17,5.44,5.12,5.25,4527271,0
+MNKD.US,D,20211008,000000,5.26,5.35,5.12,5.12,2691434,0
+MNKD.US,D,20211011,000000,5.16,5.35,5.1,5.24,2267144,0
+MNKD.US,D,20211012,000000,5.26,5.3799,5.19,5.21,2254234,0
+MNKD.US,D,20211013,000000,5.3,5.4,5.225,5.37,2536969,0
+MNKD.US,D,20211014,000000,5.4,5.43,5.24,5.3,2793676,0
+MNKD.US,D,20211015,000000,5.3,5.35,5.06,5.09,4809246,0
+MNKD.US,D,20211018,000000,4.35,4.38,4,4.16,16779689,0
+MNKD.US,D,20211019,000000,4.302,4.305,4.07,4.15,4836919,0
+MNKD.US,D,20211020,000000,4.1,4.405,4.035,4.3,3891089,0
+MNKD.US,D,20211021,000000,4.32,4.42,4.3,4.41,2482555,0
+MNKD.US,D,20211022,000000,4.45,4.66,4.395,4.64,3088091,0
+MNKD.US,D,20211025,000000,4.61,4.7,4.53,4.55,2144219,0
+MNKD.US,D,20211026,000000,4.59,4.61,4.49,4.58,1489949,0
+MNKD.US,D,20211027,000000,4.58,4.65,4.51,4.51,1443531,0
+MNKD.US,D,20211028,000000,4.55,4.815,4.53,4.8,1931847,0
+MNKD.US,D,20211029,000000,4.78,4.845,4.64,4.71,1811970,0
+MNKD.US,D,20211101,000000,4.71,4.94,4.66,4.88,2279919,0
+MNKD.US,D,20211102,000000,4.88,4.99,4.8,4.98,1835108,0
+MNKD.US,D,20211103,000000,5,5.05,4.855,5.01,2059142,0
+MNKD.US,D,20211104,000000,4.99,5,4.805,4.88,1824916,0
+MNKD.US,D,20211105,000000,4.91,4.96,4.78,4.81,2032109,0
+MNKD.US,D,20211108,000000,4.83,4.94,4.79,4.84,1373220,0
+MNKD.US,D,20211109,000000,4.85,4.88,4.685,4.8,2165211,0
+MNKD.US,D,20211110,000000,4.95,5.24,4.74,4.81,3176738,0
+MNKD.US,D,20211111,000000,4.88,5.07,4.83,4.96,2380862,0
+MNKD.US,D,20211112,000000,4.93,5,4.89,4.99,1023297,0
+MNKD.US,D,20211115,000000,4.94,4.99,4.75,4.79,1740554,0
+MNKD.US,D,20211116,000000,4.8,4.88,4.73,4.88,1810510,0
+MNKD.US,D,20211117,000000,4.8174,4.89,4.75,4.76,1293781,0
+MNKD.US,D,20211118,000000,4.8,4.81,4.635,4.71,1799522,0
+MNKD.US,D,20211119,000000,4.68,4.85,4.68,4.75,1438426,0
+MNKD.US,D,20211122,000000,4.76,4.82,4.61,4.61,1968327,0
+MNKD.US,D,20211123,000000,4.65,4.79,4.5226,4.76,2302211,0
+MNKD.US,D,20211124,000000,4.71,4.88,4.653,4.85,1481460,0
+MNKD.US,D,20211126,000000,4.73,4.84,4.59,4.63,1474379,0
+MNKD.US,D,20211129,000000,4.65,4.82,4.62,4.64,1739357,0
+MNKD.US,D,20211130,000000,4.62,4.72,4.475,4.63,9403600,0
+MNKD.US,D,20211201,000000,4.75,4.75,4.32,4.32,2278213,0
+MNKD.US,D,20211202,000000,4.42,4.51,4.27,4.42,2268393,0
+MNKD.US,D,20211203,000000,4.36,4.41,4.16,4.17,2847030,0
+MNKD.US,D,20211206,000000,4.18,4.34,4.08,4.29,1797072,0
+MNKD.US,D,20211207,000000,4.34,4.5,4.34,4.4,2463387,0
+MNKD.US,D,20211208,000000,4.41,4.5,4.375,4.48,2787896,0
+MNKD.US,D,20211209,000000,4.4,4.42,4.15,4.15,4217308,0
+MNKD.US,D,20211210,000000,4.2,4.2,4.04,4.05,1966914,0
+MNKD.US,D,20211213,000000,4.08,4.16,3.99,4.14,2342787,0
+MNKD.US,D,20211214,000000,4.11,4.15,4.015,4.07,2088611,0
+MNKD.US,D,20211215,000000,4.14,4.32,3.995,4.31,2884788,0
+MNKD.US,D,20211216,000000,4.33,4.339,4.06,4.13,2595254,0
+MNKD.US,D,20211217,000000,4.1,4.4,4.075,4.28,6471926,0
+MNKD.US,D,20211220,000000,4.21,4.45,4.1582,4.39,2054697,0
+MNKD.US,D,20211221,000000,4.43,4.48,4.325,4.39,1567011,0
+MNKD.US,D,20211222,000000,4.35,4.47,4.29,4.41,1364908,0
+MNKD.US,D,20211223,000000,4.43,4.51,4.39,4.46,1563291,0
+MNKD.US,D,20211227,000000,4.47,4.6,4.39,4.47,1978614,0
+MNKD.US,D,20211228,000000,4.5,4.65,4.42,4.42,1806647,0
+MNKD.US,D,20211229,000000,4.4,4.43,4.3301,4.38,1145807,0
+MNKD.US,D,20211230,000000,4.36,4.45,4.295,4.38,1990591,0
+MNKD.US,D,20211231,000000,4.37,4.45,4.33,4.37,1520605,0
+MNKD.US,D,20220103,000000,4.35,4.46,4.275,4.45,2186667,0
+MNKD.US,D,20220104,000000,4.45,4.45,4.18,4.22,2005128,0
+MNKD.US,D,20220105,000000,4.27,4.3,4.05,4.06,2495526,0
+MNKD.US,D,20220106,000000,4.08,4.21,4.025,4.14,1586973,0
+MNKD.US,D,20220107,000000,4.11,4.25,4.06,4.07,1714542,0
+MNKD.US,D,20220110,000000,4.04,4.17,4.005,4.14,2943054,0
+MNKD.US,D,20220111,000000,4.16,4.18,4.075,4.1,1374258,0
+MNKD.US,D,20220112,000000,4.125,4.13,3.84,3.85,4018304,0
+MNKD.US,D,20220113,000000,3.86,3.945,3.7516,3.76,3027192,0
+MNKD.US,D,20220114,000000,3.72,3.945,3.673,3.92,2913316,0
+MNKD.US,D,20220118,000000,3.98,4.175,3.88,3.97,4498598,0
+MNKD.US,D,20220119,000000,3.97,4.19,3.97,4.02,2780169,0
+MNKD.US,D,20220120,000000,4.05,4.148,3.93,3.93,2610657,0
+MNKD.US,D,20220121,000000,3.9,4.0107,3.79,3.79,3985457,0
+MNKD.US,D,20220124,000000,3.72,3.75,3.44,3.71,4743876,0
+MNKD.US,D,20220125,000000,3.63,3.755,3.53,3.68,2659314,0
+MNKD.US,D,20220126,000000,3.7,3.8872,3.62,3.64,3094755,0
+MNKD.US,D,20220127,000000,3.65,3.685,3.38,3.39,3102373,0
+MNKD.US,D,20220128,000000,3.43,3.56,3.34,3.55,2648528,0
+MNKD.US,D,20220131,000000,3.56,3.73,3.27,3.73,2718888,0
+MNKD.US,D,20220201,000000,3.76,3.825,3.625,3.78,1851804,0
+MNKD.US,D,20220202,000000,3.74,3.765,3.6,3.61,2430726,0
+MNKD.US,D,20220203,000000,3.66,3.6901,3.52,3.54,2624985,0
+MNKD.US,D,20220204,000000,3.55,3.63,3.48,3.59,2279091,0
+MNKD.US,D,20220207,000000,3.58,3.81,3.58,3.77,3788697,0
+MNKD.US,D,20220208,000000,3.73,3.86,3.7,3.84,2464493,0
+MNKD.US,D,20220209,000000,3.88,4.09,3.88,4.09,2830245,0
+MNKD.US,D,20220210,000000,4.04,4.29,4.01,4.08,3469618,0
+MNKD.US,D,20220211,000000,4.055,4.21,4.01,4.06,2028279,0
+MNKD.US,D,20220214,000000,4.1,4.115,3.93,3.94,1992493,0
+MNKD.US,D,20220215,000000,3.99,4.19,3.99,4.19,1993202,0
+MNKD.US,D,20220216,000000,4.1381,4.22,4.075,4.14,2264394,0
+MNKD.US,D,20220217,000000,4.07,4.13,3.925,3.94,2426318,0
+MNKD.US,D,20220218,000000,3.93,3.97,3.84,3.86,2101834,0
+MNKD.US,D,20220222,000000,3.84,3.89,3.74,3.76,2334960,0
+MNKD.US,D,20220223,000000,3.84,3.84,3.66,3.66,2075019,0
+MNKD.US,D,20220224,000000,3,3.16,2.78,2.91,12378987,0
+MNKD.US,D,20220225,000000,2.86,2.89,2.6801,2.72,5748807,0
+MNKD.US,D,20220228,000000,2.65,2.7005,2.49,2.62,6874932,0
+MNKD.US,D,20220301,000000,2.64,2.78,2.545,2.75,6349956,0
+MNKD.US,D,20220302,000000,2.9,3.26,2.9,3.24,6289058,0
+MNKD.US,D,20220303,000000,3.27,3.305,3.1,3.13,3476467,0
+MNKD.US,D,20220304,000000,3.1,3.19,2.99,3,2687302,0
+MNKD.US,D,20220307,000000,2.98,3.19,2.98,3.13,2924634,0
+MNKD.US,D,20220308,000000,3.18,3.3568,3.1,3.23,3325001,0
+MNKD.US,D,20220309,000000,3.345,3.47,3.27,3.4,3668111,0
+MNKD.US,D,20220310,000000,3.37,3.48,3.31,3.43,1877691,0
+MNKD.US,D,20220311,000000,3.43,3.48,3.25,3.26,2494836,0
+MNKD.US,D,20220314,000000,3.26,3.36,3.15,3.22,3282181,0
+MNKD.US,D,20220315,000000,3.2,3.37,3.13,3.37,3208718,0
+MNKD.US,D,20220316,000000,3.38,3.43,3.225,3.43,3537650,0
+MNKD.US,D,20220317,000000,3.39,3.64,3.3019,3.61,2780696,0
+MNKD.US,D,20220318,000000,3.61,3.73,3.565,3.58,4124504,0
+MNKD.US,D,20220321,000000,3.51,3.62,3.43,3.46,2038215,0
+MNKD.US,D,20220322,000000,3.52,3.66,3.49,3.64,2542879,0
+MNKD.US,D,20220323,000000,3.61,3.68,3.52,3.53,1976218,0
+MNKD.US,D,20220324,000000,3.57,3.68,3.53,3.66,2199179,0
+MNKD.US,D,20220325,000000,3.68,3.68,3.47,3.47,1921058,0
+MNKD.US,D,20220328,000000,3.51,3.64,3.47,3.59,2408028,0
+MNKD.US,D,20220329,000000,3.64,3.81,3.63,3.81,3427150,0
+MNKD.US,D,20220330,000000,3.81,3.92,3.68,3.69,2870896,0
+MNKD.US,D,20220331,000000,3.74,3.77,3.66,3.68,1673157,0
+MNKD.US,D,20220401,000000,3.72,3.88,3.69,3.88,2957003,0
+MNKD.US,D,20220404,000000,3.9,4.1,3.875,4,2965275,0
+MNKD.US,D,20220405,000000,3.97,4.03,3.86,3.88,3057463,0
+MNKD.US,D,20220406,000000,3.82,3.97,3.81,3.92,2701932,0
+MNKD.US,D,20220407,000000,3.91,4,3.815,3.86,2003743,0
+MNKD.US,D,20220408,000000,3.86,3.87,3.72,3.73,2241189,0
+MNKD.US,D,20220411,000000,3.68,3.74,3.59,3.59,2279998,0
+MNKD.US,D,20220412,000000,3.61,3.745,3.58,3.62,1922056,0
+MNKD.US,D,20220413,000000,3.61,3.86,3.61,3.83,2487745,0
+MNKD.US,D,20220414,000000,3.83,3.8485,3.68,3.68,1836330,0
+MNKD.US,D,20220418,000000,3.7,3.7,3.54,3.54,2574247,0
+MNKD.US,D,20220419,000000,3.54,3.655,3.5,3.56,1734890,0
+MNKD.US,D,20220420,000000,3.59,3.59,3.44,3.48,2345887,0
+MNKD.US,D,20220421,000000,3.52,3.52,3.33,3.36,2963799,0
+MNKD.US,D,20220422,000000,3.36,3.435,3.3,3.33,2317122,0
+MNKD.US,D,20220425,000000,3.31,3.41,3.29,3.39,2924591,0
+MNKD.US,D,20220426,000000,3.39,3.42,3.14,3.15,3623388,0
+MNKD.US,D,20220427,000000,3.13,3.245,3.1,3.12,4291215,0
+MNKD.US,D,20220428,000000,3.2,3.26,3.01,3.23,3012694,0
+MNKD.US,D,20220429,000000,3.17,3.33,3.13,3.13,3159358,0
+MNKD.US,D,20220502,000000,3.17,3.28,3.08,3.28,4115022,0
+MNKD.US,D,20220503,000000,3.26,3.3,3.18,3.24,2612135,0
+MNKD.US,D,20220504,000000,3.23,3.245,2.91,3.23,5901469,0
+MNKD.US,D,20220505,000000,3.2,3.245,2.99,3.07,3025214,0
+MNKD.US,D,20220506,000000,2.91,3.14,2.8885,2.95,3991979,0
+MNKD.US,D,20220509,000000,2.91,2.9908,2.765,2.77,6312884,0
+MNKD.US,D,20220510,000000,2.78,3.02,2.78,2.95,6771105,0
+MNKD.US,D,20220511,000000,2.93,3.02,2.655,2.67,5064347,0
+MNKD.US,D,20220512,000000,2.68,2.84,2.61,2.73,4150672,0
+MNKD.US,D,20220513,000000,2.8,3.01,2.735,3.01,4220290,0
+MNKD.US,D,20220516,000000,2.99,3.225,2.96,3.06,4742119,0
+MNKD.US,D,20220517,000000,3.11,3.37,3.08,3.36,4547975,0
+MNKD.US,D,20220518,000000,3.345,3.37,3.12,3.19,7451461,0
+MNKD.US,D,20220519,000000,3.2,3.575,3.2,3.51,7137136,0
+MNKD.US,D,20220520,000000,3.55,3.71,3.39,3.68,5691940,0
+MNKD.US,D,20220523,000000,3.73,4.77,3.57,4.17,25427103,0
+MNKD.US,D,20220524,000000,4.19,4.41,3.92,4,12428045,0
+MNKD.US,D,20220525,000000,4,4.24,3.92,4.2,8042400,0
+MNKD.US,D,20220526,000000,4.19,4.6,4.16,4.57,8233213,0
+MNKD.US,D,20220527,000000,4.58,4.655,4.28,4.44,9324654,0
+MNKD.US,D,20220531,000000,4.37,4.44,4.135,4.18,7523361,0
+MNKD.US,D,20220601,000000,4.2,4.29,3.97,4.16,7909657,0
+MNKD.US,D,20220602,000000,4.17,4.27,4.045,4.14,4235145,0
+MNKD.US,D,20220603,000000,4.14,4.62,4.135,4.61,8215299,0
+MNKD.US,D,20220606,000000,4.64,4.7,4.31,4.34,16826694,0
+MNKD.US,D,20220607,000000,4.3,4.53,4.3,4.52,3654828,0
+MNKD.US,D,20220608,000000,4.4,4.8599,4.4,4.77,5416234,0
+MNKD.US,D,20220609,000000,4.72,4.75,4.46,4.46,3817996,0
+MNKD.US,D,20220610,000000,4.42,4.48,4.28,4.35,6970697,0
+MNKD.US,D,20220613,000000,4.24,4.24,3.76,3.85,8772864,0
+MNKD.US,D,20220614,000000,3.85,3.9052,3.61,3.72,6548266,0
+MNKD.US,D,20220615,000000,3.76,3.81,3.435,3.63,10090080,0
+MNKD.US,D,20220616,000000,3.55,3.56,3.275,3.34,7399230,0
+MNKD.US,D,20220617,000000,3.4,3.645,3.32,3.56,12574684,0
+MNKD.US,D,20220621,000000,3.68,3.86,3.67,3.72,5543642,0
+MNKD.US,D,20220622,000000,3.61,3.895,3.58,3.81,3385047,0
+MNKD.US,D,20220623,000000,3.83,3.98,3.75,3.98,6089777,0
+MNKD.US,D,20220624,000000,4.02,4.09,3.835,3.88,5154858,0
+MNKD.US,D,20220627,000000,3.93,3.9915,3.8004,3.96,2529028,0
+MNKD.US,D,20220628,000000,3.95,3.97,3.75,3.79,5725456,0
+MNKD.US,D,20220629,000000,3.77,3.82,3.665,3.8,4124580,0
+MNKD.US,D,20220630,000000,3.7,3.86,3.63,3.81,3739555,0
+MNKD.US,D,20220701,000000,3.81,4,3.8,3.98,4500101,0
+MNKD.US,D,20220705,000000,3.91,4.08,3.81,4.05,11894427,0
+MNKD.US,D,20220706,000000,4.01,4.37,4.01,4.12,5512215,0
+MNKD.US,D,20220707,000000,4.14,4.34,4.12,4.23,2722932,0
+MNKD.US,D,20220708,000000,4.19,4.425,4.16,4.34,3154525,0
+MNKD.US,D,20220711,000000,4.32,4.32,4.1,4.1,2936832,0
+MNKD.US,D,20220712,000000,4.12,4.145,3.89,4.09,2736063,0
+MNKD.US,D,20220713,000000,4.04,4.24,3.99,4.1,2886208,0
+MNKD.US,D,20220714,000000,4.04,4.06,3.87,3.87,3615806,0
+MNKD.US,D,20220715,000000,3.97,3.9999,3.785,3.96,3431882,0
+MNKD.US,D,20220718,000000,4,4.105,3.8,3.82,3071863,0
+MNKD.US,D,20220719,000000,3.9,4.025,3.76,3.81,6151578,0
+MNKD.US,D,20220720,000000,3.8,3.955,3.615,3.7,6937612,0
+MNKD.US,D,20220721,000000,3.66,3.67,3.42,3.51,9838863,0
+MNKD.US,D,20220722,000000,3.559,3.56,3.29,3.33,5193500,0
+MNKD.US,D,20220725,000000,3.39,3.515,3.36,3.48,3013793,0
+MNKD.US,D,20220726,000000,3.44,3.53,3.38,3.44,2100492,0
+MNKD.US,D,20220727,000000,3.48,3.51,3.35,3.49,2631788,0
+MNKD.US,D,20220728,000000,3.51,3.55,3.3813,3.5,2606340,0
+MNKD.US,D,20220729,000000,3.47,3.52,3.4,3.45,2198871,0
+MNKD.US,D,20220801,000000,3.45,3.81,3.42,3.58,4255313,0
+MNKD.US,D,20220802,000000,3.6,4.075,3.56,3.94,5390537,0
+MNKD.US,D,20220803,000000,4,4.2,4,4.1,4478982,0
+MNKD.US,D,20220804,000000,4.09,4.295,4.09,4.29,3634278,0
+MNKD.US,D,20220805,000000,4.21,4.387,4.1601,4.33,4235539,0
+MNKD.US,D,20220808,000000,4.33,4.475,4.25,4.35,3733360,0
+MNKD.US,D,20220809,000000,4.33,4.33,4.01,4.09,4103100,0
+MNKD.US,D,20220810,000000,3.98,4.43,3.95,4.29,4493859,0
+MNKD.US,D,20220811,000000,4.27,4.29,4.05,4.07,3326807,0
+MNKD.US,D,20220812,000000,4.04,4.25,4.035,4.15,3707112,0
+MNKD.US,D,20220815,000000,4.11,4.15,4.025,4.07,3541613,0
+MNKD.US,D,20220816,000000,4.07,4.085,3.9015,3.96,2560034,0
+MNKD.US,D,20220817,000000,3.93,4.02,3.86,3.93,3448660,0
+MNKD.US,D,20220818,000000,3.94,4.01,3.785,4,3646760,0
+MNKD.US,D,20220819,000000,3.95,4.01,3.9,3.92,3257516,0
+MNKD.US,D,20220822,000000,3.91,3.955,3.81,3.86,4074350,0
+MNKD.US,D,20220823,000000,3.86,3.975,3.75,3.88,4157033,0
+MNKD.US,D,20220824,000000,3.85,4.04,3.76,3.99,3337914,0
+MNKD.US,D,20220825,000000,4.04,4.05,3.9,3.96,2227059,0
+MNKD.US,D,20220826,000000,3.96,3.99,3.71,3.73,4299526,0
+MNKD.US,D,20220829,000000,3.7,3.7219,3.57,3.61,3079520,0
+MNKD.US,D,20220830,000000,3.64,3.71,3.495,3.57,5417247,0
+MNKD.US,D,20220831,000000,3.58,3.68,3.41,3.65,6092930,0
+MNKD.US,D,20220901,000000,3.65,3.985,3.6,3.98,7019318,0
+MNKD.US,D,20220902,000000,3.98,4.05,3.76,3.78,4190007,0
+MNKD.US,D,20220906,000000,3.81,3.815,3.53,3.58,3820916,0
+MNKD.US,D,20220907,000000,3.58,3.79,3.57,3.76,5227464,0
+MNKD.US,D,20220908,000000,3.71,3.97,3.71,3.96,4352891,0
+MNKD.US,D,20220909,000000,3.99,4,3.86,3.88,3371310,0
+MNKD.US,D,20220912,000000,3.92,4.03,3.86,3.98,4658682,0
+MNKD.US,D,20220913,000000,3.89,3.945,3.78,3.81,5409305,0
+MNKD.US,D,20220914,000000,3.81,4.035,3.755,3.95,5253297,0
+MNKD.US,D,20220915,000000,3.92,3.95,3.68,3.74,5097966,0
+MNKD.US,D,20220916,000000,3.7,3.72,3.45,3.57,19595188,0
+MNKD.US,D,20220919,000000,3.51,3.55,3.37,3.48,5251679,0
+MNKD.US,D,20220920,000000,3.46,3.51,3.33,3.37,3830319,0
+MNKD.US,D,20220921,000000,3.45,3.45,3.2033,3.21,5689107,0
+MNKD.US,D,20220922,000000,3.18,3.24,3.09,3.17,4710883,0
+MNKD.US,D,20220923,000000,3.13,3.17,2.99,3.07,6065102,0
+MNKD.US,D,20220926,000000,3.08,3.12,2.99,3,3872112,0
+MNKD.US,D,20220927,000000,3.1,3.1,2.945,3.02,4746690,0
+MNKD.US,D,20220928,000000,3.04,3.21,3.0025,3.18,6193119,0
+MNKD.US,D,20220929,000000,3.14,3.14,2.98,2.99,5682034,0
+MNKD.US,D,20220930,000000,3,3.22,2.9999,3.09,4281520,0
+MNKD.US,D,20221003,000000,3.19,3.22,3.03,3.09,3788075,0
+MNKD.US,D,20221004,000000,3.12,3.23,3.11,3.23,4926834,0
+MNKD.US,D,20221005,000000,3.16,3.21,3.05,3.15,3331259,0
+MNKD.US,D,20221006,000000,3.16,3.28,3.13,3.23,3066741,0
+MNKD.US,D,20221007,000000,3.2,3.3,3.18,3.21,3815843,0
+MNKD.US,D,20221010,000000,3.19,3.205,3.05,3.08,4317202,0
+MNKD.US,D,20221011,000000,3.07,3.23,2.96,3.16,3529764,0
+MNKD.US,D,20221012,000000,3.14,3.215,3,3.02,3831560,0
+MNKD.US,D,20221013,000000,2.96,3.12,2.91,3.12,3659227,0
+MNKD.US,D,20221014,000000,3.12,3.21,3.03,3.06,3394098,0
+MNKD.US,D,20221017,000000,3.11,3.32,3.07,3.27,4174648,0
+MNKD.US,D,20221018,000000,3.34,3.38,3.27,3.35,3113120,0
+MNKD.US,D,20221019,000000,3.36,3.39,3.12,3.18,5321785,0
+MNKD.US,D,20221020,000000,3.21,3.33,3.165,3.21,2621094,0
+MNKD.US,D,20221021,000000,3.25,3.33,3.165,3.33,4051455,0
+MNKD.US,D,20221024,000000,3.32,3.32,3.2,3.24,2902322,0
+MNKD.US,D,20221025,000000,3.26,3.415,3.24,3.37,3016072,0
+MNKD.US,D,20221026,000000,3.37,3.575,3.34,3.4,4818635,0
+MNKD.US,D,20221027,000000,3.44,3.47,3.34,3.35,3108453,0
+MNKD.US,D,20221028,000000,3.38,3.51,3.3118,3.49,4089779,0
+MNKD.US,D,20221031,000000,3.42,3.47,3.34,3.38,4647884,0
+MNKD.US,D,20221101,000000,3.44,3.535,3.4,3.47,3074201,0
+MNKD.US,D,20221102,000000,3.48,3.6,3.38,3.39,5325930,0
+MNKD.US,D,20221103,000000,3.36,3.52,3.34,3.44,2978960,0
+MNKD.US,D,20221104,000000,3.54,3.6,3.43,3.53,6686785,0
+MNKD.US,D,20221107,000000,3.57,3.735,3.51,3.63,4129513,0
+MNKD.US,D,20221108,000000,3.71,3.9,3.66,3.81,4522143,0
+MNKD.US,D,20221109,000000,3.82,4.04,3.81,3.86,7212538,0
+MNKD.US,D,20221110,000000,4.02,4.28,3.945,4.25,8252669,0
+MNKD.US,D,20221111,000000,4.27,4.5,4.2,4.38,6554247,0
+MNKD.US,D,20221114,000000,4.32,4.49,4.12,4.26,6128886,0
+MNKD.US,D,20221115,000000,4.41,4.51,4.305,4.39,4616306,0
+MNKD.US,D,20221116,000000,4.35,4.495,4.05,4.15,5116270,0
+MNKD.US,D,20221117,000000,4.1,4.23,4.04,4.22,3240109,0
+MNKD.US,D,20221118,000000,4.3,4.31,4.16,4.2,2539565,0
+MNKD.US,D,20221121,000000,4.185,4.33,4.17,4.3,2434577,0
+MNKD.US,D,20221122,000000,4.38,4.435,4.2193,4.43,4165305,0
+MNKD.US,D,20221123,000000,4.39,4.5,4.3801,4.43,3437765,0
+MNKD.US,D,20221125,000000,4.41,4.55,4.34,4.51,1795367,0
+MNKD.US,D,20221128,000000,4.45,4.545,4.39,4.41,3326061,0
+MNKD.US,D,20221129,000000,4.43,4.545,4.42,4.43,3004259,0
+MNKD.US,D,20221130,000000,4.46,4.7,4.4,4.68,5572439,0
+MNKD.US,D,20221201,000000,4.66,4.72,4.525,4.66,3830920,0
+MNKD.US,D,20221202,000000,4.6,4.84,4.54,4.82,4113952,0
+MNKD.US,D,20221205,000000,4.81,4.81,4.57,4.61,3850314,0
+MNKD.US,D,20221206,000000,4.62,4.64,4.52,4.57,3202091,0
+MNKD.US,D,20221207,000000,4.53,4.705,4.49,4.7,3190862,0
+MNKD.US,D,20221208,000000,4.7,4.835,4.65,4.82,2955064,0
+MNKD.US,D,20221209,000000,4.8,4.87,4.66,4.67,4453161,0
+MNKD.US,D,20221212,000000,4.64,4.87,4.51,4.84,6014365,0
+MNKD.US,D,20221213,000000,4.9,4.93,4.67,4.89,5557328,0
+MNKD.US,D,20221214,000000,4.87,5.05,4.8,4.95,4853959,0
+MNKD.US,D,20221215,000000,4.91,4.9499,4.735,4.78,4572246,0
+MNKD.US,D,20221216,000000,4.7,5.305,4.66,5.11,18253924,0
+MNKD.US,D,20221219,000000,5.11,5.12,4.825,4.9,6654721,0
+MNKD.US,D,20221220,000000,4.92,5.18,4.85,5.11,4369740,0
+MNKD.US,D,20221221,000000,5.14,5.305,5.0508,5.2,4094259,0
+MNKD.US,D,20221222,000000,5.14,5.29,5.03,5.28,5127317,0
+MNKD.US,D,20221223,000000,5.3,5.3085,5.06,5.09,5520870,0
+MNKD.US,D,20221227,000000,5.09,5.21,5.05,5.11,2974507,0
+MNKD.US,D,20221228,000000,5.105,5.23,5.035,5.07,4510546,0
+MNKD.US,D,20221229,000000,5.1,5.465,5.09,5.37,5229297,0
+MNKD.US,D,20221230,000000,5.31,5.385,5.1348,5.27,5705655,0
+MNKD.US,D,20230103,000000,5.31,5.36,5.17,5.21,2731783,0
+MNKD.US,D,20230104,000000,5.23,5.37,5.17,5.2,3101208,0
+MNKD.US,D,20230105,000000,5.15,5.215,4.93,4.94,4820415,0
+MNKD.US,D,20230106,000000,4.98,5.045,4.77,4.96,3133885,0
+MNKD.US,D,20230109,000000,4.97,5.005,4.735,4.77,5566450,0
+MNKD.US,D,20230110,000000,4.77,5.035,4.7,4.79,4658718,0
+MNKD.US,D,20230111,000000,4.77,4.89,4.7001,4.85,3756660,0
+MNKD.US,D,20230112,000000,4.85,5.03,4.805,4.98,4332243,0
+MNKD.US,D,20230113,000000,4.93,5.025,4.705,4.83,4051166,0
+MNKD.US,D,20230117,000000,4.83,4.835,4.55,4.57,2927296,0
+MNKD.US,D,20230118,000000,4.58,4.67,4.53,4.56,2861406,0
+MNKD.US,D,20230119,000000,4.58,4.59,4.5,4.52,2602637,0
+MNKD.US,D,20230120,000000,4.6,4.78,4.54,4.75,3122616,0
+MNKD.US,D,20230123,000000,4.78,4.88,4.64,4.86,3856092,0
+MNKD.US,D,20230124,000000,4.83,5.2199,4.77,5.19,4524329,0
+MNKD.US,D,20230125,000000,5.125,5.32,5.09,5.3,2157120,0
+MNKD.US,D,20230126,000000,5.33,5.36,5.21,5.31,2645646,0
+MNKD.US,D,20230127,000000,5.258,5.35,5.165,5.23,1877287,0
+MNKD.US,D,20230130,000000,5.19,5.29,5.09,5.15,1877794,0
+MNKD.US,D,20230131,000000,5.19,5.51,5.19,5.47,5174552,0
+MNKD.US,D,20230201,000000,5.45,5.505,5.18,5.27,3618640,0
+MNKD.US,D,20230202,000000,5.29,5.34,5.09,5.29,2863967,0
+MNKD.US,D,20230203,000000,5.2,5.33,5.15,5.18,2369967,0
+MNKD.US,D,20230206,000000,5.13,5.29,5.11,5.16,1828796,0
+MNKD.US,D,20230207,000000,5.18,5.275,5.1,5.25,2139024,0
+MNKD.US,D,20230208,000000,5.23,5.26,5.1,5.1,1820241,0
+MNKD.US,D,20230209,000000,5.18,5.235,5.11,5.12,1572701,0
+MNKD.US,D,20230210,000000,5.11,5.23,5.02,5.16,2836355,0
+MNKD.US,D,20230213,000000,5.19,5.39,5.12,5.3,1794634,0
+MNKD.US,D,20230214,000000,5.28,5.5,5.24,5.42,2303846,0
+MNKD.US,D,20230215,000000,5.38,5.41,5.29,5.36,1692309,0
+MNKD.US,D,20230216,000000,5.29,5.46,5.265,5.37,1935266,0
+MNKD.US,D,20230217,000000,5.32,5.66,5.32,5.63,3109041,0
+MNKD.US,D,20230221,000000,5.57,5.57,5.235,5.27,4152257,0
+MNKD.US,D,20230222,000000,5.1,5.29,5.09,5.19,3510473,0
+MNKD.US,D,20230223,000000,5.22,5.25,5.08,5.22,2658545,0
+MNKD.US,D,20230224,000000,5.2,5.65,5.18,5.41,4491385,0
+MNKD.US,D,20230227,000000,5.55,5.7299,5.36,5.38,4588859,0
+MNKD.US,D,20230228,000000,5.38,5.5101,5.27,5.28,3472826,0
+MNKD.US,D,20230301,000000,5.29,5.31,4.77,4.83,6347506,0
+MNKD.US,D,20230302,000000,4.8,4.8988,4.695,4.81,4069911,0
+MNKD.US,D,20230303,000000,4.81,4.98,4.605,4.87,3090265,0
+MNKD.US,D,20230306,000000,4.965,4.965,4.76,4.8,2355702,0
+MNKD.US,D,20230307,000000,4.78,4.825,4.71,4.75,1959245,0
+MNKD.US,D,20230308,000000,4.78,4.87,4.73,4.78,1684627,0
+MNKD.US,D,20230309,000000,4.81,4.81,4.58,4.62,5744228,0
+MNKD.US,D,20230310,000000,4.6,4.6531,4.38,4.47,3767747,0
+MNKD.US,D,20230313,000000,4.42,4.6,4.37,4.43,3687124,0
+MNKD.US,D,20230314,000000,4.56,4.56,4.19,4.23,5014335,0
+MNKD.US,D,20230315,000000,4.11,4.185,4.03,4.09,4034685,0
+MNKD.US,D,20230316,000000,4.07,4.23,3.994,4.16,3129520,0
+MNKD.US,D,20230317,000000,4.11,4.145,3.99,4.07,6809103,0
+MNKD.US,D,20230320,000000,4.06,4.1,3.95,4.07,2364733,0
+MNKD.US,D,20230321,000000,4.11,4.25,4.1,4.11,1760402,0
+MNKD.US,D,20230322,000000,4.1,4.1,3.94,3.95,2560500,0
+MNKD.US,D,20230323,000000,4.02,4.09,3.94,4.04,2425009,0
+MNKD.US,D,20230324,000000,3.98,4.04,3.93,3.99,2841919,0
+MNKD.US,D,20230327,000000,4.04,4.1,3.99,4.03,1924357,0
+MNKD.US,D,20230328,000000,4.03,4.08,3.975,4.01,1549361,0
+MNKD.US,D,20230329,000000,4.06,4.11,4.015,4.09,1926933,0
+MNKD.US,D,20230330,000000,4.12,4.12,3.93,3.99,2290626,0
+MNKD.US,D,20230331,000000,4.03,4.115,4,4.1,3573675,0
+MNKD.US,D,20230403,000000,4.1,4.16,4.093,4.13,2001440,0
+MNKD.US,D,20230404,000000,4.13,4.14,3.995,4.04,2573082,0
+MNKD.US,D,20230405,000000,4.04,4.14,4.02,4.05,1720438,0
+MNKD.US,D,20230406,000000,4.06,4.24,4.03,4.15,9116188,0
+MNKD.US,D,20230410,000000,4.14,4.14,3.95,3.95,2960060,0
+MNKD.US,D,20230411,000000,3.93,3.99,3.85,3.97,2876811,0
+MNKD.US,D,20230412,000000,4,4.05,3.88,3.9,1822918,0
+MNKD.US,D,20230413,000000,3.95,4.21,3.92,4.17,3854205,0
+MNKD.US,D,20230414,000000,4.17,4.17,3.95,4.03,2351250,0
+MNKD.US,D,20230417,000000,4.05,4.27,4.03,4.26,3024880,0
+MNKD.US,D,20230418,000000,4.29,4.31,4.18,4.26,2209024,0
+MNKD.US,D,20230419,000000,4.24,4.41,4.21,4.4,2190128,0
+MNKD.US,D,20230420,000000,4.35,4.35,3.94,4.03,4631363,0
+MNKD.US,D,20230421,000000,4.05,4.09,3.97,4.07,3553216,0
+MNKD.US,D,20230424,000000,4.04,4.09,3.92,3.96,2809868,0
+MNKD.US,D,20230425,000000,3.93,3.98,3.86,3.89,1985589,0
+MNKD.US,D,20230426,000000,3.9,3.94,3.795,3.83,2011953,0
+MNKD.US,D,20230427,000000,3.83,3.88,3.78,3.81,2654711,0
+MNKD.US,D,20230428,000000,3.79,3.89,3.78,3.85,2419339,0
+MNKD.US,D,20230501,000000,3.85,3.99,3.84,3.96,2611148,0
+MNKD.US,D,20230502,000000,3.93,3.955,3.7,3.72,3571579,0
+MNKD.US,D,20230503,000000,3.74,3.9807,3.705,3.93,5208621,0
+MNKD.US,D,20230504,000000,3.93,3.93,3.72,3.89,3613292,0
+MNKD.US,D,20230505,000000,3.95,4.02,3.9,3.96,3014515,0
+MNKD.US,D,20230508,000000,3.98,4.0087,3.85,3.88,2561946,0
+MNKD.US,D,20230509,000000,3.85,3.9,3.74,3.8,2560769,0
+MNKD.US,D,20230510,000000,4.02,4.59,4,4.4,6366915,0
+MNKD.US,D,20230511,000000,4.42,4.525,4.185,4.24,3675439,0
+MNKD.US,D,20230512,000000,4.29,4.305,4.18,4.23,3962454,0
+MNKD.US,D,20230515,000000,4.24,4.56,4.235,4.53,6211885,0
+MNKD.US,D,20230516,000000,4.48,4.5082,4.32,4.39,4463756,0
+MNKD.US,D,20230517,000000,4.44,4.56,4.375,4.55,3540281,0
+MNKD.US,D,20230518,000000,4.55,4.63,4.485,4.56,3398142,0
+MNKD.US,D,20230519,000000,4.64,4.65,4.56,4.62,2833685,0
+MNKD.US,D,20230522,000000,4.65,4.835,4.64,4.79,2576058,0
+MNKD.US,D,20230523,000000,4.78,4.82,4.58,4.66,2251782,0
+MNKD.US,D,20230524,000000,4.63,4.76,4.54,4.71,3601720,0
+MNKD.US,D,20230525,000000,4.7,4.71,4.53,4.55,2950104,0
+MNKD.US,D,20230526,000000,4.54,4.59,4.42,4.54,2484049,0
+MNKD.US,D,20230530,000000,4.51,4.63,4.39,4.43,2681549,0
+MNKD.US,D,20230531,000000,4.39,4.66,4.39,4.64,4950061,0
+MNKD.US,D,20230601,000000,4.64,4.64,4.47,4.48,1944576,0
+MNKD.US,D,20230602,000000,4.54,4.57,4.35,4.46,2824024,0
+MNKD.US,D,20230605,000000,4.42,4.42,4.25,4.32,2275310,0
+MNKD.US,D,20230606,000000,4.32,4.44,4.26,4.32,2272454,0
+MNKD.US,D,20230607,000000,4.36,4.44,4.11,4.21,3101841,0
+MNKD.US,D,20230608,000000,4.17,4.205,4.085,4.12,2850747,0
+MNKD.US,D,20230609,000000,4.1,4.11,3.955,4.03,2627933,0
+MNKD.US,D,20230612,000000,4.1,4.195,4.04,4.14,2362288,0
+MNKD.US,D,20230613,000000,4.16,4.265,4.14,4.24,2613304,0
+MNKD.US,D,20230614,000000,4.24,4.27,4.09,4.13,2066003,0
+MNKD.US,D,20230615,000000,4.15,4.19,4.09,4.19,1993425,0
+MNKD.US,D,20230616,000000,4.22,4.2742,4.07,4.09,7062382,0
+MNKD.US,D,20230620,000000,4.08,4.08,3.99,4.02,1812587,0
+MNKD.US,D,20230621,000000,4.01,4.2,4.01,4.15,2429578,0
+MNKD.US,D,20230622,000000,4.15,4.19,4.05,4.06,1485809,0
+MNKD.US,D,20230623,000000,4.02,4.04,3.9,3.93,11288659,0
+MNKD.US,D,20230626,000000,4.0107,4.03,3.93,3.96,2797097,0
+MNKD.US,D,20230627,000000,3.98,4.02,3.92,3.97,1717249,0
+MNKD.US,D,20230628,000000,3.98,3.99,3.9,3.96,1906790,0
+MNKD.US,D,20230629,000000,3.96,3.99,3.915,3.96,1824587,0
+MNKD.US,D,20230630,000000,3.99,4.14,3.955,4.07,2621636,0
+MNKD.US,D,20230703,000000,3.95,4.14,3.95,3.98,1390872,0
+MNKD.US,D,20230705,000000,3.98,4.04,3.95,4,1457064,0
+MNKD.US,D,20230706,000000,3.98,3.98,3.9,3.92,2025404,0
+MNKD.US,D,20230707,000000,3.9,4.07,3.89,3.91,1974269,0
+MNKD.US,D,20230710,000000,3.89,4.13,3.89,4.12,2836659,0
+MNKD.US,D,20230711,000000,4.1,4.19,4.04,4.09,1931028,0
+MNKD.US,D,20230712,000000,4.13,4.21,4.115,4.15,1746555,0
+MNKD.US,D,20230713,000000,4.18,4.28,4.15,4.22,1634722,0
+MNKD.US,D,20230714,000000,4.23,4.29,4.185,4.22,1022591,0
+MNKD.US,D,20230717,000000,4.25,4.37,4.235,4.35,1602858,0
+MNKD.US,D,20230718,000000,4.35,4.425,4.31,4.37,1296805,0
+MNKD.US,D,20230719,000000,4.37,4.47,4.37,4.42,1068660,0
+MNKD.US,D,20230720,000000,4.41,4.49,4.38,4.39,1235847,0
+MNKD.US,D,20230721,000000,4.43,4.48,4.4,4.43,1594973,0
+MNKD.US,D,20230724,000000,4.44,4.45,4.29,4.43,1762292,0
+MNKD.US,D,20230725,000000,4.4,4.57,4.4,4.46,1357443,0
+MNKD.US,D,20230726,000000,4.46,4.52,4.38,4.41,1450579,0
+MNKD.US,D,20230727,000000,4.45,4.525,4.4,4.42,1484570,0
+MNKD.US,D,20230728,000000,4.45,4.71,4.445,4.63,2550878,0
+MNKD.US,D,20230731,000000,4.64,4.71,4.52,4.57,2068656,0
+MNKD.US,D,20230801,000000,4.53,4.63,4.45,4.49,2078110,0
+MNKD.US,D,20230802,000000,4.64,4.66,4.395,4.59,2827320,0
+MNKD.US,D,20230803,000000,4.61,4.85,4.515,4.7,2552907,0
+MNKD.US,D,20230804,000000,4.72,4.76,4.59,4.72,2253713,0
+MNKD.US,D,20230807,000000,4.74,4.77,4.57,4.6,3045926,0
+MNKD.US,D,20230808,000000,5,5.63,4.81,5.45,16221572,0
+MNKD.US,D,20230809,000000,5.49,5.75,5.31,5.34,8418727,0
+MNKD.US,D,20230810,000000,5.4,5.41,5.185,5.29,3789077,0
+MNKD.US,D,20230811,000000,5.26,5.32,5.15,5.25,4109360,0
+MNKD.US,D,20230814,000000,5.29,5.325,5.19,5.27,5308661,0
+MNKD.US,D,20230815,000000,5.29,5.29,5.16,5.24,3035932,0
+MNKD.US,D,20230816,000000,5.2,5.26,5.04,5.05,3490731,0
+MNKD.US,D,20230817,000000,5.05,5.125,4.94,4.95,3011836,0
+MNKD.US,D,20230818,000000,4.92,5,4.87,4.98,3444317,0
+MNKD.US,D,20230821,000000,4.97,5.03,4.71,4.76,3504805,0
+MNKD.US,D,20230822,000000,4.76,4.78,4.5,4.54,4031504,0
+MNKD.US,D,20230823,000000,4.55,4.66,4.54,4.63,2924996,0
+MNKD.US,D,20230824,000000,4.61,4.805,4.56,4.78,2840935,0
+MNKD.US,D,20230825,000000,4.82,4.82,4.57,4.72,2151073,0
+MNKD.US,D,20230828,000000,4.72,4.94,4.72,4.77,2283818,0
+MNKD.US,D,20230829,000000,4.76,4.7693,4.64,4.67,1257953,0
+MNKD.US,D,20230830,000000,4.68,4.815,4.68,4.74,2346522,0
+MNKD.US,D,20230831,000000,4.72,4.75,4.6,4.61,1813538,0
+MNKD.US,D,20230901,000000,4.61,4.69,4.59,4.63,1942508,0
+MNKD.US,D,20230905,000000,4.61,4.635,4.535,4.58,2447425,0
+MNKD.US,D,20230906,000000,4.58,4.59,4.505,4.54,1536446,0
+MNKD.US,D,20230907,000000,4.53,4.53,4.37,4.39,2259209,0
+MNKD.US,D,20230908,000000,4.4,4.4,4.24,4.29,2191807,0
+MNKD.US,D,20230911,000000,4.23,4.375,4.23,4.35,2480102,0
+MNKD.US,D,20230912,000000,4.34,4.38,4.28,4.36,1730962,0
+MNKD.US,D,20230913,000000,4.35,4.41,4.28,4.3,3184832,0
+MNKD.US,D,20230914,000000,4.31,4.445,4.31,4.39,1799262,0
+MNKD.US,D,20230915,000000,4.39,4.39,4.265,4.35,7534360,0
+MNKD.US,D,20230918,000000,4.45,4.64,4.28,4.34,3359350,0
+MNKD.US,D,20230919,000000,4.32,4.34,4.215,4.24,1802584,0
+MNKD.US,D,20230920,000000,4.24,4.26,4.14,4.15,1659528,0
+MNKD.US,D,20230921,000000,4.12,4.19,4.09,4.11,2882369,0
+MNKD.US,D,20230922,000000,4.14,4.14,4,4.06,2352251,0
+MNKD.US,D,20230925,000000,4.08,4.08,3.99,4.01,1624609,0
+MNKD.US,D,20230926,000000,4.03,4.15,4.01,4.03,2740617,0
+MNKD.US,D,20230927,000000,4.04,4.105,4,4.1,1257644,0
+MNKD.US,D,20230928,000000,4.07,4.14,4.015,4.11,1593662,0
+MNKD.US,D,20230929,000000,4.15,4.195,4.1,4.13,1669243,0
+MNKD.US,D,20231002,000000,4.08,4.13,3.99,4.03,2451315,0
+MNKD.US,D,20231003,000000,4.03,4.13,3.86,3.87,2793351,0
+MNKD.US,D,20231004,000000,3.92,3.92,3.81,3.9,1650342,0
+MNKD.US,D,20231005,000000,3.9,4.09,3.9,4.07,2529326,0
+MNKD.US,D,20231006,000000,4.04,4.1,4,4.01,1894744,0
+MNKD.US,D,20231009,000000,3.98,3.98,3.86,3.94,1096777,0
+MNKD.US,D,20231010,000000,4.07,4.42,4.07,4.24,3845525,0
+MNKD.US,D,20231011,000000,4.24,4.3,4.15,4.18,1130545,0
+MNKD.US,D,20231012,000000,4.16,4.19,3.96,3.99,2079094,0
+MNKD.US,D,20231013,000000,4.02,4.03,3.955,3.99,2074580,0
+MNKD.US,D,20231016,000000,4,4.1175,3.905,4.1,1366427,0
+MNKD.US,D,20231017,000000,4.08,4.32,4.08,4.23,2315681,0
+MNKD.US,D,20231018,000000,4.21,4.265,4.17,4.2,1753361,0
+MNKD.US,D,20231019,000000,4.16,4.23,4.1,4.11,1251628,0
+MNKD.US,D,20231020,000000,4.13,4.27,4.075,4.21,1580662,0
+MNKD.US,D,20231023,000000,4.2,4.25,4.08,4.09,1807516,0
+MNKD.US,D,20231024,000000,4.15,4.23,4.11,4.15,1642729,0
+MNKD.US,D,20231025,000000,4.1,4.14,4.01,4.05,1957515,0
+MNKD.US,D,20231026,000000,4.09,4.12,4,4.04,1755370,0
+MNKD.US,D,20231027,000000,4.03,4.09,3.89,3.91,2578150,0
+MNKD.US,D,20231030,000000,3.92,4.17,3.9,4.16,1453516,0
+MNKD.US,D,20231031,000000,4.13,4.3,4.11,4.29,2354067,0
+MNKD.US,D,20231101,000000,4.25,4.38,3.98,4.03,3116792,0
+MNKD.US,D,20231102,000000,4.05,4.07,3.815,3.98,3423349,0
+MNKD.US,D,20231103,000000,4.04,4.09,3.95,3.96,2587175,0
+MNKD.US,D,20231106,000000,3.95,3.95,3.65,3.68,3935962,0
+MNKD.US,D,20231107,000000,3.82,3.87,3.69,3.8,2735105,0
+MNKD.US,D,20231108,000000,4.02,4.05,3.62,3.65,4058591,0
+MNKD.US,D,20231109,000000,3.63,3.66,3.375,3.47,4142513,0
+MNKD.US,D,20231110,000000,3.53,3.54,3.4113,3.43,2288071,0
+MNKD.US,D,20231113,000000,3.48,3.55,3.38,3.54,5467162,0
+MNKD.US,D,20231114,000000,3.61,3.755,3.585,3.72,4930849,0
+MNKD.US,D,20231115,000000,3.76,3.895,3.7,3.75,2712784,0
+MNKD.US,D,20231116,000000,3.75,3.79,3.57,3.6,2534555,0
+MNKD.US,D,20231117,000000,3.63,3.85,3.63,3.8,2984081,0
+MNKD.US,D,20231120,000000,3.83,3.86,3.715,3.76,1722447,0
+MNKD.US,D,20231121,000000,3.77,3.89,3.7,3.71,3878492,0
+MNKD.US,D,20231122,000000,3.71,3.77,3.64,3.65,1631324,0
+MNKD.US,D,20231124,000000,3.65,3.68,3.59,3.62,714536,0
+MNKD.US,D,20231127,000000,3.58,3.6,3.49,3.52,2124411,0
+MNKD.US,D,20231128,000000,3.52,3.575,3.455,3.5,1919448,0
+MNKD.US,D,20231129,000000,3.52,3.575,3.49,3.54,1591072,0
+MNKD.US,D,20231130,000000,3.54,3.7,3.54,3.62,1669569,0
+MNKD.US,D,20231201,000000,3.62,3.78,3.59,3.77,3319275,0
+MNKD.US,D,20231204,000000,3.78,3.83,3.605,3.75,2630265,0
+MNKD.US,D,20231205,000000,3.72,3.79,3.64,3.71,2574702,0
+MNKD.US,D,20231206,000000,3.71,3.76,3.57,3.59,3709602,0
+MNKD.US,D,20231207,000000,3.61,3.68,3.59,3.67,2255799,0
+MNKD.US,D,20231208,000000,3.66,3.7,3.565,3.58,2215159,0
+MNKD.US,D,20231211,000000,3.58,3.61,3.51,3.54,2149529,0
+MNKD.US,D,20231212,000000,3.55,3.55,3.43,3.51,2311151,0
+MNKD.US,D,20231213,000000,3.5,3.88,3.5,3.88,3436142,0
+MNKD.US,D,20231214,000000,3.93,4.05,3.88,3.98,3479276,0
+MNKD.US,D,20231215,000000,3.98,4.04,3.9,3.94,3296049,0
+MNKD.US,D,20231218,000000,3.92,3.92,3.71,3.73,2393070,0
+MNKD.US,D,20231219,000000,3.8,3.92,3.77,3.91,2070426,0
+MNKD.US,D,20231220,000000,3.9,3.995,3.3001,3.335,9236280,0
+MNKD.US,D,20231221,000000,3.4,3.53,3.37,3.42,3408191,0
+MNKD.US,D,20231222,000000,3.49,3.62,3.44,3.6,3044105,0
+MNKD.US,D,20231226,000000,3.62,3.7,3.5801,3.63,1983777,0
+MNKD.US,D,20231227,000000,3.64,3.67,3.6,3.66,1722279,0
+MNKD.US,D,20231228,000000,3.65,3.75,3.65,3.7,1932302,0
+MNKD.US,D,20231229,000000,3.72,3.72,3.625,3.64,1697051,0
+MNKD.US,D,20240102,000000,3.71,4.14,3.69,3.92,7778719,0
+MNKD.US,D,20240103,000000,4,4,3.63,3.7,3811524,0
+MNKD.US,D,20240104,000000,3.74,3.88,3.7,3.82,2663283,0
+MNKD.US,D,20240105,000000,3.76,3.765,3.62,3.64,5315105,0
+MNKD.US,D,20240108,000000,3.61,3.71,3.41,3.71,3305642,0
+MNKD.US,D,20240109,000000,3.64,3.645,3.56,3.57,2169233,0
+MNKD.US,D,20240110,000000,3.56,3.6,3.49,3.59,1675203,0
+MNKD.US,D,20240111,000000,3.52,3.6099,3.46,3.47,2911752,0
+MNKD.US,D,20240112,000000,3.49,3.52,3.305,3.42,3049959,0
+MNKD.US,D,20240116,000000,3.37,3.375,3.29,3.33,2058570,0
+MNKD.US,D,20240117,000000,3.31,3.32,3.21,3.28,3628141,0
+MNKD.US,D,20240118,000000,3.32,3.36,3.246,3.35,3062290,0
+MNKD.US,D,20240119,000000,3.38,3.4,3.3,3.36,3263510,0
+MNKD.US,D,20240122,000000,3.39,3.49,3.33,3.45,5800746,0
+MNKD.US,D,20240123,000000,3.5,3.57,3.365,3.45,1470558,0
+MNKD.US,D,20240124,000000,3.47,3.52,3.41,3.43,2176710,0
+MNKD.US,D,20240125,000000,3.48,3.55,3.42,3.44,1527160,0
+MNKD.US,D,20240126,000000,3.47,3.5,3.33,3.35,1338744,0
+MNKD.US,D,20240129,000000,3.35,3.53,3.315,3.52,1956156,0
+MNKD.US,D,20240130,000000,3.5,3.5,3.39,3.41,1379981,0
+MNKD.US,D,20240131,000000,3.39,3.49,3.34,3.34,1955681,0
+MNKD.US,D,20240201,000000,3.38,3.43,3.32,3.41,1826540,0
+MNKD.US,D,20240202,000000,3.38,3.38,3.22,3.28,1897537,0
+MNKD.US,D,20240205,000000,3.28,3.285,3.17,3.25,1950281,0
+MNKD.US,D,20240206,000000,3.24,3.47,3.219,3.46,1773358,0
+MNKD.US,D,20240207,000000,3.47,3.48,3.365,3.43,1412441,0
+MNKD.US,D,20240208,000000,3.41,3.46,3.365,3.43,939391,0
+MNKD.US,D,20240209,000000,3.48,3.51,3.43,3.51,1694109,0
+MNKD.US,D,20240212,000000,3.51,3.68,3.43,3.67,2793071,0
+MNKD.US,D,20240213,000000,3.6,3.6,3.38,3.4,3025301,0
+MNKD.US,D,20240214,000000,3.45,3.61,3.4125,3.6,2371146,0
+MNKD.US,D,20240215,000000,3.62,3.74,3.6,3.71,2864576,0
+MNKD.US,D,20240216,000000,3.71,3.72,3.62,3.65,1497297,0
+MNKD.US,D,20240220,000000,3.59,3.66,3.56,3.6,1511488,0
+MNKD.US,D,20240221,000000,3.61,3.64,3.53,3.6,1204882,0
+MNKD.US,D,20240222,000000,3.6,3.635,3.53,3.59,1176060,0
+MNKD.US,D,20240223,000000,3.58,3.6,3.525,3.55,1449402,0
+MNKD.US,D,20240226,000000,3.57,3.58,3.47,3.58,1731308,0
+MNKD.US,D,20240227,000000,3.6,3.83,3.57,3.78,3338240,0
+MNKD.US,D,20240228,000000,3.9,4.28,3.8637,3.92,6239311,0
+MNKD.US,D,20240229,000000,4.03,4.32,3.98,4.11,6370737,0
+MNKD.US,D,20240301,000000,4.15,4.695,4.15,4.5,7006191,0
+MNKD.US,D,20240304,000000,4.6,4.67,4.46,4.65,6869819,0
+MNKD.US,D,20240305,000000,4.65,4.86,4.61,4.75,6434525,0
+MNKD.US,D,20240306,000000,4.85,4.86,4.71,4.8,4732917,0
+MNKD.US,D,20240307,000000,4.85,5.21,4.8,5.15,8675322,0
+MNKD.US,D,20240308,000000,5.2,5.4,5.185,5.27,5134209,0
+MNKD.US,D,20240311,000000,5.25,5.26,4.55,4.61,6829682,0
+MNKD.US,D,20240312,000000,4.58,4.64,4.4,4.45,3356658,0
+MNKD.US,D,20240313,000000,4.44,4.61,4.44,4.59,3143700,0
+MNKD.US,D,20240314,000000,4.54,4.64,4.435,4.5,2433403,0
+MNKD.US,D,20240315,000000,4.46,4.57,4.4043,4.47,5811293,0
+MNKD.US,D,20240318,000000,4.46,4.74,4.41,4.62,3996555,0
+MNKD.US,D,20240319,000000,4.61,4.7,4.54,4.67,1824161,0
+MNKD.US,D,20240320,000000,4.69,4.825,4.6,4.82,2200882,0
+MNKD.US,D,20240321,000000,4.87,4.96,4.7,4.76,2511950,0
+MNKD.US,D,20240322,000000,4.79,4.94,4.74,4.92,2245678,0
+MNKD.US,D,20240325,000000,4.92,5.11,4.89,4.9,1911518,0
+MNKD.US,D,20240326,000000,4.95,5.06,4.855,4.91,2590219,0
+MNKD.US,D,20240327,000000,4.9,4.93,4.52,4.63,5866745,0
+MNKD.US,D,20240328,000000,4.63,4.735,4.49,4.53,2578161,0
+MNKD.US,D,20240401,000000,4.52,4.52,4.3,4.34,2720596,0
+MNKD.US,D,20240402,000000,4.3,4.34,4.23,4.31,4039410,0
+MNKD.US,D,20240403,000000,4.3,4.49,4.22,4.43,2812553,0
+MNKD.US,D,20240404,000000,4.47,4.52,4.3,4.31,2705575,0
+MNKD.US,D,20240405,000000,4.3,4.54,4.21,4.44,2573128,0
+MNKD.US,D,20240408,000000,4.47,4.62,4.415,4.55,1958568,0
+MNKD.US,D,20240409,000000,4.47,4.6,4.385,4.44,2064130,0
+MNKD.US,D,20240410,000000,4.34,4.35,4.15,4.24,3036058,0
+MNKD.US,D,20240411,000000,4.29,4.38,4.2,4.3,1493774,0
+MNKD.US,D,20240412,000000,4.3,4.33,4.1,4.15,2108364,0
+MNKD.US,D,20240415,000000,4.16,4.21,4.1,4.12,1600922,0
+MNKD.US,D,20240416,000000,4.1,4.13,4.04,4.05,1324771,0
+MNKD.US,D,20240417,000000,4.09,4.145,3.97,4.1,2453484,0
+MNKD.US,D,20240418,000000,4.11,4.22,4.05,4.08,1292719,0
+MNKD.US,D,20240419,000000,4.06,4.2,4.02,4.19,1797644,0
+MNKD.US,D,20240422,000000,4.23,4.26,4.105,4.11,1754699,0
+MNKD.US,D,20240423,000000,4.11,4.25,4.06,4.16,1020715,0
+MNKD.US,D,20240424,000000,4.15,4.29,4.15,4.19,2219014,0
+MNKD.US,D,20240425,000000,4.17,4.24,4.12,4.18,1775464,0
+MNKD.US,D,20240426,000000,4.2,4.365,4.15,4.23,2165307,0
+MNKD.US,D,20240429,000000,4.28,4.4,4.225,4.26,1813783,0
+MNKD.US,D,20240430,000000,4.24,4.31,4.11,4.11,2260032,0
+MNKD.US,D,20240501,000000,4.19,4.3925,4.15,4.34,2507212,0
+MNKD.US,D,20240502,000000,4.44,4.44,4.29,4.38,1710776,0
+MNKD.US,D,20240503,000000,4.45,4.49,4.34,4.39,1836337,0
+MNKD.US,D,20240506,000000,4.52,4.52,4.38,4.4,1522750,0
+MNKD.US,D,20240507,000000,4.45,4.53,4.38,4.47,2188651,0
+MNKD.US,D,20240508,000000,4.47,4.48,4.34,4.4,1970832,0
+MNKD.US,D,20240509,000000,4.55,4.55,4.165,4.31,2359371,0
+MNKD.US,D,20240510,000000,4.35,4.45,4.225,4.32,1897796,0
+MNKD.US,D,20240513,000000,4.35,4.425,4.275,4.41,1806229,0
+MNKD.US,D,20240514,000000,4.45,4.52,4.4,4.5,2009498,0
+MNKD.US,D,20240515,000000,4.59,4.62,4.43,4.45,2000461,0
+MNKD.US,D,20240516,000000,4.45,4.65,4.4,4.59,2453178,0
+MNKD.US,D,20240517,000000,4.6,4.615,4.515,4.59,2119507,0
+MNKD.US,D,20240520,000000,4.6,4.75,4.55,4.7,2845705,0
+MNKD.US,D,20240521,000000,4.72,4.77,4.63,4.74,1499394,0
+MNKD.US,D,20240522,000000,4.68,4.83,4.645,4.82,1933177,0
+MNKD.US,D,20240523,000000,4.83,4.89,4.755,4.82,2142166,0
+MNKD.US,D,20240524,000000,4.82,4.845,4.745,4.78,1262379,0
+MNKD.US,D,20240528,000000,4.79,4.85,4.61,4.63,1966483,0
+MNKD.US,D,20240529,000000,4.6,4.7,4.44,4.53,2276815,0
+MNKD.US,D,20240530,000000,4.54,4.54,4.405,4.5,1983878,0
+MNKD.US,D,20240531,000000,4.53,4.68,4.5,4.67,2484452,0
+MNKD.US,D,20240603,000000,4.71,4.73,4.61,4.69,2368062,0
+MNKD.US,D,20240604,000000,4.65,4.67,4.47,4.55,3416479,0
+MNKD.US,D,20240605,000000,4.59,4.75,4.52,4.73,2103200,0
+MNKD.US,D,20240606,000000,4.69,4.75,4.635,4.645,1121957,0
+MNKD.US,D,20240607,000000,4.62,4.78,4.57,4.67,1722064,0
+MNKD.US,D,20240610,000000,4.58,4.6,4.36,4.49,3202289,0
+MNKD.US,D,20240611,000000,4.43,4.66,4.42,4.65,1583703,0
+MNKD.US,D,20240612,000000,4.7,4.8,4.69,4.73,2308105,0
+MNKD.US,D,20240613,000000,4.73,5.13,4.71,5.04,3467882,0
+MNKD.US,D,20240614,000000,5,5.01,4.74,4.8,2691024,0
+MNKD.US,D,20240617,000000,4.75,4.785,4.62,4.75,2432966,0
+MNKD.US,D,20240618,000000,4.76,4.8193,4.72,4.78,1922537,0
+MNKD.US,D,20240620,000000,4.8,4.975,4.75,4.86,2188445,0
+MNKD.US,D,20240621,000000,4.9,5.14,4.87,5.11,7078841,0
+MNKD.US,D,20240624,000000,5.15,5.55,5.0858,5.43,5539258,0
+MNKD.US,D,20240625,000000,5.37,5.51,5.225,5.24,2791845,0
+MNKD.US,D,20240626,000000,5.24,5.265,5.15,5.19,2095400,0
+MNKD.US,D,20240627,000000,5.22,5.3,5.175,5.29,1490708,0
+MNKD.US,D,20240628,000000,5.3823,5.39,5.115,5.22,5349644,0
+MNKD.US,D,20240701,000000,5.2,5.27,5.01,5.09,3040165,0
+MNKD.US,D,20240702,000000,5.06,5.08,4.95,5.03,1839509,0
+MNKD.US,D,20240703,000000,5.05,5.235,4.99,5.03,876585,0
+MNKD.US,D,20240705,000000,5.02,5.14,4.92,5.13,1630391,0
+MNKD.US,D,20240708,000000,5.2,5.49,5.15,5.39,3744551,0
+MNKD.US,D,20240709,000000,5.38,5.4,5.28,5.35,1311383,0
+MNKD.US,D,20240710,000000,5.41,5.55,5.35,5.53,1775524,0
+MNKD.US,D,20240711,000000,5.6,5.68,5.505,5.61,2840477,0
+MNKD.US,D,20240712,000000,5.68,5.77,5.595,5.7,2125520,0
+MNKD.US,D,20240715,000000,5.73,5.925,5.65,5.83,2801225,0
+MNKD.US,D,20240716,000000,5.9,6.02,5.89,6,3654637,0
+MNKD.US,D,20240717,000000,5.86,6.04,5.78,5.8,3227190,0
+MNKD.US,D,20240718,000000,5.82,5.87,5.59,5.72,2860092,0
+MNKD.US,D,20240719,000000,5.72,5.77,5.64,5.71,1685541,0
+MNKD.US,D,20240722,000000,5.76,5.84,5.715,5.74,2245135,0
+MNKD.US,D,20240723,000000,5.74,6.005,5.63,5.89,2738295,0
+MNKD.US,D,20240724,000000,5.81,5.92,5.79,5.82,2248344,0
+MNKD.US,D,20240725,000000,5.8,5.885,5.66,5.8,2473741,0
+MNKD.US,D,20240726,000000,5.89,5.895,5.69,5.85,1961651,0
+MNKD.US,D,20240729,000000,5.85,5.925,5.7,5.82,1864593,0
+MNKD.US,D,20240730,000000,5.84,5.87,5.695,5.76,1537934,0
+MNKD.US,D,20240731,000000,5.77,5.91,5.7199,5.76,1824087,0
+MNKD.US,D,20240801,000000,5.76,5.8494,5.54,5.55,3243903,0
+MNKD.US,D,20240802,000000,5.33,5.385,5.19,5.34,3382410,0
+MNKD.US,D,20240805,000000,5,5.365,4.95,5.23,4767444,0
+MNKD.US,D,20240806,000000,5.26,5.43,5.16,5.27,3318086,0
+MNKD.US,D,20240807,000000,5.55,5.65,4.965,5.01,3542534,0
+MNKD.US,D,20240808,000000,5.11,5.2,5.05,5.19,1721695,0
+MNKD.US,D,20240809,000000,5.17,5.2,5.045,5.05,1435744,0
+MNKD.US,D,20240812,000000,5.05,5.25,4.995,5.19,1934545,0
+MNKD.US,D,20240813,000000,5.21,5.25,5.025,5.07,2349239,0
+MNKD.US,D,20240814,000000,4.985,5.22,4.96,5.19,2021521,0
+MNKD.US,D,20240815,000000,5.25,5.3,5.14,5.19,2123041,0
+MNKD.US,D,20240816,000000,5.19,5.2115,5.1,5.14,1103741,0
+MNKD.US,D,20240819,000000,5.18,5.56,5.162,5.35,2978754,0
+MNKD.US,D,20240820,000000,5.31,5.36,5.13,5.25,1984364,0
+MNKD.US,D,20240821,000000,5.3,5.4,5.25,5.39,1604910,0
+MNKD.US,D,20240822,000000,5.42,5.42,5.275,5.33,1373814,0
+MNKD.US,D,20240823,000000,5.39,5.42,5.31,5.37,1210974,0
+MNKD.US,D,20240826,000000,5.42,5.44,5.335,5.38,1386137,0
+MNKD.US,D,20240827,000000,5.38,5.405,5.275,5.38,861616,0
+MNKD.US,D,20240828,000000,5.46,6.25,5.38,5.9,11050422,0
+MNKD.US,D,20240829,000000,5.89,6.44,5.8,6.33,6867030,0
+MNKD.US,D,20240830,000000,6.33,6.44,6.245,6.26,4507287,0
+MNKD.US,D,20240903,000000,6.22,6.345,5.95,6.08,4521410,0
+MNKD.US,D,20240904,000000,6.12,6.19,5.97,6.09,2569325,0
+MNKD.US,D,20240905,000000,6.15,6.26,6,6.03,1944365,0
+MNKD.US,D,20240906,000000,6.05,6.09,5.81,5.93,2217323,0
+MNKD.US,D,20240909,000000,6,6.29,5.98,6.1,2784006,0
+MNKD.US,D,20240910,000000,6.17,6.17,5.94,6.02,2285326,0
+MNKD.US,D,20240911,000000,6,6.235,5.9,6.13,2393926,0
+MNKD.US,D,20240912,000000,6.12,6.29,6.07,6.2,1728207,0
+MNKD.US,D,20240913,000000,6.26,6.4,6.23,6.27,2272663,0
+MNKD.US,D,20240916,000000,6.31,6.67,6.31,6.55,3723064,0
+MNKD.US,D,20240917,000000,6.63,6.68,6.53,6.56,2073084,0
+MNKD.US,D,20240918,000000,6.61,6.81,6.56,6.66,1852124,0
+MNKD.US,D,20240919,000000,6.79,6.92,6.67,6.7,2795341,0
+MNKD.US,D,20240920,000000,6.7,6.74,6.5,6.6,3597946,0
+MNKD.US,D,20240923,000000,6.62,6.62,6.46,6.52,1712073,0
+MNKD.US,D,20240924,000000,6.53,6.6,6.4213,6.49,1877916,0
+MNKD.US,D,20240925,000000,6.49,6.53,6.36,6.39,1537307,0
+MNKD.US,D,20240926,000000,6.44,6.44,6.23,6.27,2178127,0
+MNKD.US,D,20240927,000000,6.3,6.32,6.17,6.2,1892035,0
+MNKD.US,D,20240930,000000,6.16,6.36,6.14,6.29,1870996,0
+MNKD.US,D,20241001,000000,6.28,6.29,6.15,6.26,1646509,0
+MNKD.US,D,20241002,000000,6.2,6.3,6.16,6.29,1164867,0
+MNKD.US,D,20241003,000000,6.27,6.7,6.23,6.42,2775815,0
+MNKD.US,D,20241004,000000,6.49,6.57,6.46,6.49,1408998,0
+MNKD.US,D,20241007,000000,6.47,6.5,6.29,6.34,2236133,0
+MNKD.US,D,20241008,000000,6.34,6.56,6.31,6.46,1414978,0
+MNKD.US,D,20241009,000000,6.46,6.49,6.36,6.43,1034690,0
+MNKD.US,D,20241010,000000,6.36,6.4,6.25,6.32,1319970,0
+MNKD.US,D,20241011,000000,6.35,6.49,6.32,6.48,1281623,0
+MNKD.US,D,20241014,000000,6.48,6.61,6.395,6.54,1607295,0
+MNKD.US,D,20241015,000000,6.54,6.675,6.5,6.61,1494550,0
+MNKD.US,D,20241016,000000,6.62,6.8,6.62,6.73,1789722,0
+MNKD.US,D,20241017,000000,6.77,6.8,6.54,6.6,1332559,0
+MNKD.US,D,20241018,000000,6.63,6.67,6.57,6.6,910845,0
+MNKD.US,D,20241021,000000,6.57,6.67,6.545,6.62,1658712,0
+MNKD.US,D,20241022,000000,6.56,6.719,6.56,6.64,935226,0
+MNKD.US,D,20241023,000000,6.63,6.67,6.49,6.49,1010613,0
+MNKD.US,D,20241024,000000,6.47,6.51,6.305,6.44,1585073,0
+MNKD.US,D,20241025,000000,6.5,6.64,6.4146,6.54,1322287,0
+MNKD.US,D,20241028,000000,6.58,6.9,6.565,6.82,2440288,0
+MNKD.US,D,20241029,000000,6.82,7.09,6.8,6.87,5558334,0
+MNKD.US,D,20241030,000000,6.91,7.14,6.825,7.02,3163005,0
+MNKD.US,D,20241031,000000,7.05,7.145,6.7745,7.07,3693917,0
+MNKD.US,D,20241101,000000,7.16,7.3,7.1,7.17,2469425,0
+MNKD.US,D,20241104,000000,7.18,7.325,7.055,7.09,2278427,0
+MNKD.US,D,20241105,000000,7.02,7.3,7.01,7.26,1768803,0
+MNKD.US,D,20241106,000000,7.34,7.63,7.2609,7.44,3680094,0
+MNKD.US,D,20241107,000000,7.5,7.62,7.39,7.39,3971749,0
+MNKD.US,D,20241108,000000,6.99,7.35,6.61,7.345,4822506,0
+MNKD.US,D,20241111,000000,7.45,7.48,7.15,7.22,3628100,0
+MNKD.US,D,20241112,000000,7.17,7.305,7.042,7.08,2927413,0
+MNKD.US,D,20241113,000000,7.12,7.25,6.935,6.96,2416439,0
+MNKD.US,D,20241114,000000,6.96,7.44,6.92,7.02,3426592,0
+MNKD.US,D,20241115,000000,7.05,7.07,6.62,6.8,5215728,0
+MNKD.US,D,20241118,000000,6.9,6.9343,6.68,6.72,2328294,0
+MNKD.US,D,20241119,000000,6.68,6.87,6.67,6.86,1714571,0
+MNKD.US,D,20241120,000000,6.88,7.04,6.8,6.88,1926830,0
+MNKD.US,D,20241121,000000,6.89,6.98,6.74,6.9,3628718,0
+MNKD.US,D,20241122,000000,6.94,7.005,6.82,6.84,3026588,0
+MNKD.US,D,20241125,000000,6.91,6.98,6.72,6.72,2343852,0
+MNKD.US,D,20241126,000000,6.66,6.674,6.26,6.58,5996338,0
+MNKD.US,D,20241127,000000,6.58,6.675,6.4,6.61,3244730,0
+MNKD.US,D,20241129,000000,6.61,6.8,6.58,6.78,1853492,0
+MNKD.US,D,20241202,000000,6.75,6.75,6.53,6.59,3637129,0
+MNKD.US,D,20241203,000000,6.58,6.77,6.56,6.71,2590987,0
+MNKD.US,D,20241204,000000,6.68,6.81,6.59,6.8,2779582,0
+MNKD.US,D,20241205,000000,6.8,6.985,6.725,6.73,2747382,0
+MNKD.US,D,20241206,000000,6.71,6.85,6.69,6.8,1902349,0
+MNKD.US,D,20241209,000000,6.81,6.85,6.59,6.66,1889503,0
+MNKD.US,D,20241210,000000,6.7,6.85,6.64,6.67,1642792,0
+MNKD.US,D,20241211,000000,6.74,6.74,6.58,6.61,1973705,0
+MNKD.US,D,20241212,000000,6.6,6.655,6.48,6.55,1897144,0
+MNKD.US,D,20241213,000000,6.56,6.61,6.46,6.54,1822513,0
+MNKD.US,D,20241216,000000,6.58,6.77,6.21,6.27,5034569,0
+MNKD.US,D,20241217,000000,6.2,6.21,5.81,5.93,5321032,0
+MNKD.US,D,20241218,000000,6.11,6.415,5.86,5.94,4836699,0
+MNKD.US,D,20241219,000000,6.3,6.34,6.01,6.3,3495181,0
+MNKD.US,D,20241220,000000,6.34,7.07,6.3,6.85,7215330,0
+MNKD.US,D,20241223,000000,6.73,7.04,6.73,7.02,3237992,0
+MNKD.US,D,20241224,000000,7.02,7.02,6.72,6.74,1413597,0
+MNKD.US,D,20241226,000000,6.75,6.9,6.59,6.89,2308107,0
+MNKD.US,D,20241227,000000,6.87,6.8832,6.67,6.82,2253173,0
+MNKD.US,D,20241230,000000,6.75,6.75,6.47,6.52,5425723,0
+MNKD.US,D,20241231,000000,6.53,6.62,6.415,6.43,1716803,0
+MNKD.US,D,20250102,000000,6.5,6.68,6.5,6.6,3135620,0
+MNKD.US,D,20250103,000000,6.6,6.67,6.48,6.48,1717318,0
+MNKD.US,D,20250106,000000,6.51,6.58,6.38,6.38,1613524,0
+MNKD.US,D,20250107,000000,6.38,6.43,6.205,6.26,1789277,0
+MNKD.US,D,20250108,000000,6.26,6.315,6.15,6.17,1761411,0
+MNKD.US,D,20250110,000000,6.12,6.15,5.975,6.09,2021927,0
+MNKD.US,D,20250113,000000,6.08,6.19,5.99,6.13,1984163,0
+MNKD.US,D,20250114,000000,6.24,6.32,6,6.03,1806925,0
+MNKD.US,D,20250115,000000,6.16,6.18,6.01,6.07,1585030,0
+MNKD.US,D,20250116,000000,6.05,6.11,6,6.01,1418008,0
+MNKD.US,D,20250117,000000,6.04,6.04,5.785,6.01,3443088,0
+MNKD.US,D,20250121,000000,6.06,6.11,5.96,6.04,2972700,0
+MNKD.US,D,20250122,000000,6.01,6.24,5.99,6.17,2313111,0
+MNKD.US,D,20250123,000000,6.11,6.125,5.92,5.95,2632532,0
+MNKD.US,D,20250124,000000,5.94,6.09,5.91,6.03,1388298,0
+MNKD.US,D,20250127,000000,5.97,6.15,5.955,6.09,1436112,0
+MNKD.US,D,20250128,000000,6.14,6.23,6.05,6.11,1212164,0
+MNKD.US,D,20250129,000000,6.08,6.19,6.01,6.11,966797,0
+MNKD.US,D,20250130,000000,6.13,6.16,5.91,5.97,1693959,0
+MNKD.US,D,20250131,000000,5.97,5.98,5.75,5.79,2887232,0
+MNKD.US,D,20250203,000000,5.61,5.675,5.46,5.57,2662018,0
+MNKD.US,D,20250204,000000,5.56,5.595,5.46,5.59,2355145,0
+MNKD.US,D,20250205,000000,5.61,5.75,5.59,5.64,1561789,0
+MNKD.US,D,20250206,000000,5.63,5.72,5.535,5.65,1235899,0
+MNKD.US,D,20250207,000000,5.65,5.765,5.59,5.63,1228166,0
+MNKD.US,D,20250210,000000,5.79,5.862,5.56,5.59,1840842,0
+MNKD.US,D,20250211,000000,5.56,5.63,5.51,5.58,1121918,0
+MNKD.US,D,20250212,000000,5.54,5.63,5.5,5.6,1799429,0
+MNKD.US,D,20250213,000000,5.64,5.6484,5.49,5.55,1445027,0
+MNKD.US,D,20250214,000000,5.57,5.595,5.32,5.42,2270966,0
+MNKD.US,D,20250218,000000,5.36,5.48,5.36,5.42,1546526,0
+MNKD.US,D,20250219,000000,5.45,5.56,5.4,5.51,1876733,0
+MNKD.US,D,20250220,000000,5.5,5.68,5.44,5.66,2067576,0
+MNKD.US,D,20250221,000000,5.74,5.855,5.675,5.76,1927744,0
+MNKD.US,D,20250224,000000,5.8,5.84,5.66,5.7,1391484,0
+MNKD.US,D,20250225,000000,5.69,5.77,5.56,5.65,1523895,0
+MNKD.US,D,20250226,000000,5.61,5.625,5.285,5.47,3203827,0
+MNKD.US,D,20250227,000000,5.47,5.7399,5.15,5.23,4126430,0
+MNKD.US,D,20250228,000000,5.24,5.41,5.21,5.34,2988484,0
+MNKD.US,D,20250303,000000,5.35,5.39,5.095,5.13,3276732,0
+MNKD.US,D,20250304,000000,5.01,5.19,5.01,5.15,2823732,0
+MNKD.US,D,20250305,000000,5.14,5.1929,5.0846,5.15,2193504,0
+MNKD.US,D,20250306,000000,5.1,5.115,4.9,4.92,2564570,0
+MNKD.US,D,20250307,000000,4.92,5.04,4.88,4.98,3064822,0
+MNKD.US,D,20250310,000000,4.91,5.035,4.77,4.99,2816900,0
+MNKD.US,D,20250311,000000,4.98,5.26,4.91,5.25,2386003,0
+MNKD.US,D,20250312,000000,5.24,5.29,5.14,5.21,2171792,0
+MNKD.US,D,20250313,000000,5.19,5.295,5.06,5.15,1529536,0
+MNKD.US,D,20250314,000000,5.2,5.295,5.16,5.2,1622829,0
+MNKD.US,D,20250317,000000,5.18,5.285,5.16,5.24,1897386,0
+MNKD.US,D,20250318,000000,5.22,5.27,5.145,5.21,1378574,0
+MNKD.US,D,20250319,000000,5.19,5.32,5.18,5.32,1424390,0
+MNKD.US,D,20250320,000000,5.3,5.44,5.225,5.26,2076848,0
+MNKD.US,D,20250321,000000,5.23,5.23,5.16,5.22,2505207,0
+MNKD.US,D,20250324,000000,5.23,5.28,5.2,5.23,1324770,0
+MNKD.US,D,20250325,000000,5.22,5.265,5.155,5.22,1582430,0
+MNKD.US,D,20250326,000000,5.21,5.22,5.05,5.06,1318487,0
+MNKD.US,D,20250327,000000,5.05,5.105,5.02,5.1,1321208,0
+MNKD.US,D,20250328,000000,5.09,5.12,5,5.03,1299185,0
+MNKD.US,D,20250331,000000,4.96,5.06,4.89,5.03,3383162,0
+MNKD.US,D,20250401,000000,5.03,5.075,4.91,4.95,2880825,0
+MNKD.US,D,20250402,000000,4.9,5.05,4.8775,5.02,1728236,0
+MNKD.US,D,20250403,000000,4.92,5,4.825,4.88,2135865,0
+MNKD.US,D,20250404,000000,4.77,4.87,4.72,4.74,3023372,0
+MNKD.US,D,20250407,000000,4.56,4.94,4.51,4.69,3815112,0
+MNKD.US,D,20250408,000000,4.58,4.8499,4.57,4.62,2325345,0
+MNKD.US,D,20250409,000000,4.56,4.791,4.34,4.69,3852325,0
+MNKD.US,D,20250410,000000,4.71,4.74,4.48,4.64,2194166,0
+MNKD.US,D,20250411,000000,4.63,4.706,4.54,4.66,1939930,0
+MNKD.US,D,20250414,000000,4.66,4.71,4.6,4.63,1959512,0
+MNKD.US,D,20250415,000000,4.61,4.72,4.59,4.64,1317437,0
+MNKD.US,D,20250416,000000,4.63,4.63,4.47,4.53,2319686,0
+MNKD.US,D,20250417,000000,4.51,4.57,4.47,4.54,1442194,0
+MNKD.US,D,20250421,000000,4.5,4.55,4.4,4.44,1226619,0
+MNKD.US,D,20250422,000000,4.49,4.69,4.48,4.58,1729568,0
+MNKD.US,D,20250423,000000,4.66,4.725,4.57,4.61,1491211,0
+MNKD.US,D,20250424,000000,4.61,4.7,4.58,4.67,1117902,0
+MNKD.US,D,20250425,000000,4.7,4.745,4.645,4.74,1032901,0
+MNKD.US,D,20250428,000000,4.74,4.84,4.68,4.73,1334462,0
+MNKD.US,D,20250429,000000,4.72,4.93,4.66,4.91,1890086,0
+MNKD.US,D,20250430,000000,4.91,5.095,4.88,5.04,2008906,0
+MNKD.US,D,20250501,000000,5.03,5.05,4.865,4.95,1481630,0
+MNKD.US,D,20250502,000000,5,5.04,4.92,5,1639804,0
+MNKD.US,D,20250505,000000,5,5.045,4.95,4.96,1035480,0
+MNKD.US,D,20250506,000000,4.96,4.96,4.76,4.78,1247541,0
+MNKD.US,D,20250507,000000,4.78,4.87,4.7,4.85,1876776,0
+MNKD.US,D,20250508,000000,4.6124,4.7699,4.42,4.63,2375836,0
+MNKD.US,D,20250509,000000,4.64,4.73,4.555,4.56,2011774,0
+MNKD.US,D,20250512,000000,4.52,4.83,4.52,4.81,2569727,0
+MNKD.US,D,20250513,000000,4.81,4.81,4.645,4.72,2465901,0
+MNKD.US,D,20250514,000000,4.75,4.77,4.56,4.57,1277474,0
+MNKD.US,D,20250515,000000,4.56,4.5975,4.46,4.56,1347277,0
+MNKD.US,D,20250516,000000,4.53,4.545,4.3501,4.37,2917392,0
+MNKD.US,D,20250519,000000,4.37,4.49,4.37,4.47,1524120,0
+MNKD.US,D,20250520,000000,4.45,4.515,4.34,4.355,1724396,0
+MNKD.US,D,20250521,000000,4.31,4.31,4.14,4.17,2357115,0
+MNKD.US,D,20250522,000000,4.13,4.235,4.05,4.22,1735226,0
+MNKD.US,D,20250523,000000,4.15,4.19,4.1,4.12,2032145,0
+MNKD.US,D,20250527,000000,4.14,4.24,4.105,4.205,1810582,0
+MNKD.US,D,20250528,000000,4.23,4.25,4.07,4.07,1890471,0
+MNKD.US,D,20250529,000000,4.13,4.15,4.075,4.12,1275677,0
+MNKD.US,D,20250530,000000,4.12,4.19,4.07,4.15,2473281,0
+MNKD.US,D,20250602,000000,4.13,4.35,4.13,4.29,2005205,0
+MNKD.US,D,20250603,000000,4.29,4.465,4.25,4.42,2568609,0
+MNKD.US,D,20250604,000000,4.43,4.48,4.32,4.35,2241359,0
+MNKD.US,D,20250605,000000,4.35,4.35,4.27,4.3,1126427,0
+MNKD.US,D,20250606,000000,4.3,4.39,4.3,4.38,1567208,0
+MNKD.US,D,20250609,000000,4.44,4.48,4.36,4.37,1598728,0
+MNKD.US,D,20250610,000000,4.12,4.13,3.89,3.92,7418673,0
+MNKD.US,D,20250611,000000,3.97,3.985,3.87,3.88,3608725,0
+MNKD.US,D,20250612,000000,3.86,3.88,3.8,3.83,1862583,0
+MNKD.US,D,20250613,000000,3.8,3.81,3.7,3.71,1781039,0
+MNKD.US,D,20250616,000000,3.78,3.85,3.7233,3.81,2708203,0
+MNKD.US,D,20250617,000000,3.79,3.79,3.7,3.75,2484768,0
+MNKD.US,D,20250618,000000,3.72,3.88,3.63,3.81,3421323,0
+MNKD.US,D,20250620,000000,3.84,3.88,3.751,3.77,6161816,0
+MNKD.US,D,20250623,000000,3.72,3.8,3.65,3.795,3152078,0
+MNKD.US,D,20250624,000000,3.83,3.99,3.75,3.99,3552236,0
+MNKD.US,D,20250625,000000,3.96,4,3.7,3.85,4250557,0
+MNKD.US,D,20250626,000000,3.85,3.87,3.7246,3.77,2295632,0
+MNKD.US,D,20250627,000000,3.78,3.78,3.68,3.76,9455345,0
+MNKD.US,D,20250630,000000,3.76,3.7806,3.65,3.74,3315974,0
+MNKD.US,D,20250701,000000,3.74,3.77,3.55,3.58,5307425,0
+MNKD.US,D,20250702,000000,3.59,3.68,3.52,3.62,3250675,0
+MNKD.US,D,20250703,000000,3.69,3.69,3.545,3.6,1744576,0
+MNKD.US,D,20250707,000000,3.57,3.595,3.51,3.54,2369998,0
+MNKD.US,D,20250708,000000,3.56,3.665,3.54,3.62,2539996,0
+MNKD.US,D,20250709,000000,3.65,3.82,3.63,3.82,3522901,0
+MNKD.US,D,20250710,000000,3.8,3.83,3.76,3.8,1805537,0
+MNKD.US,D,20250711,000000,3.75,3.8,3.73,3.77,1824848,0
+MNKD.US,D,20250714,000000,3.79,4.04,3.77,4.03,2973096,0
+MNKD.US,D,20250715,000000,4.04,4.05,3.83,3.85,2916398,0
+MNKD.US,D,20250716,000000,3.94,4,3.9,3.96,2895415,0
+MNKD.US,D,20250717,000000,3.97,3.98,3.89,3.9,1888800,0
+MNKD.US,D,20250718,000000,3.92,3.92,3.75,3.76,2315224,0
+MNKD.US,D,20250721,000000,3.76,3.87,3.7378,3.82,2617100,0
+MNKD.US,D,20250722,000000,3.83,3.94,3.825,3.93,2294490,0
+MNKD.US,D,20250723,000000,3.93,4.13,3.885,4.1,3226344,0
+MNKD.US,D,20250724,000000,4.07,4.11,4.025,4.08,1703762,0
+MNKD.US,D,20250725,000000,4.1,4.13,4.02,4.06,2435550,0
+MNKD.US,D,20250728,000000,4.11,4.1193,3.93,3.96,2257834,0
+MNKD.US,D,20250729,000000,3.96,4.07,3.805,3.82,4341957,0
+MNKD.US,D,20250730,000000,3.85,3.99,3.84,3.87,2480012,0
+MNKD.US,D,20250731,000000,3.87,3.9,3.75,3.78,2063928,0
+MNKD.US,D,20250801,000000,3.77,3.81,3.7,3.75,2546514,0
+MNKD.US,D,20250804,000000,3.79,3.97,3.76,3.92,2046247,0
+MNKD.US,D,20250805,000000,3.91,4.07,3.9,3.99,2449817,0
+MNKD.US,D,20250806,000000,3.67,3.72,3.45,3.465,9519178,0
+MNKD.US,D,20250807,000000,3.57,3.59,3.4,3.43,4582452,0
+MNKD.US,D,20250808,000000,3.45,3.59,3.45,3.52,3595213,0
+MNKD.US,D,20250811,000000,3.52,3.59,3.3812,3.42,3143469,0
+MNKD.US,D,20250812,000000,3.44,3.66,3.44,3.66,4569258,0
+MNKD.US,D,20250813,000000,3.71,3.81,3.67,3.73,2698273,0
+MNKD.US,D,20250814,000000,3.7,3.72,3.595,3.7,2172037,0
+MNKD.US,D,20250815,000000,3.73,3.75,3.69,3.73,3126536,0
+MNKD.US,D,20250818,000000,3.75,3.85,3.74,3.81,2227459,0
+MNKD.US,D,20250819,000000,3.84,3.99,3.82,3.96,3134781,0
+MNKD.US,D,20250820,000000,3.91,3.98,3.87,3.97,1757732,0
+MNKD.US,D,20250821,000000,3.95,3.97,3.9,3.94,1621584,0
+MNKD.US,D,20250822,000000,3.96,4.12,3.9501,4.11,3052061,0
+MNKD.US,D,20250825,000000,3.94,4,3.76,3.9,5245951,0
+MNKD.US,D,20250826,000000,4.12,4.14,3.905,4.07,4173718,0
+MNKD.US,D,20250827,000000,4.2,4.62,4.17,4.52,8615499,0
+MNKD.US,D,20250828,000000,4.5,4.59,4.41,4.49,6030241,0
+MNKD.US,D,20250829,000000,4.5,4.62,4.5,4.59,4213133,0
+MNKD.US,D,20250902,000000,6.06,6.199,5.62,5.74,27717744,0
+MNKD.US,D,20250903,000000,5.74,6,5.49,5.51,9004013,0
+MNKD.US,D,20250904,000000,5.48,5.52,5.22,5.34,5611289,0
+MNKD.US,D,20250905,000000,5.48,5.83,5.4,5.54,6759914,0
+MNKD.US,D,20250908,000000,5.5,5.61,5.44,5.57,4924616,0
+MNKD.US,D,20250909,000000,5.55,5.705,5.48,5.51,4123051,0
+MNKD.US,D,20250910,000000,5.5,5.61,5.43,5.57,3568766,0
+MNKD.US,D,20250911,000000,5.6,5.675,5.36,5.42,3999466,0
+MNKD.US,D,20250912,000000,5.4,5.6,5.376,5.57,4159770,0
+MNKD.US,D,20250915,000000,5.55,5.77,5.29,5.38,6169279,0
+MNKD.US,D,20250916,000000,5.39,5.4,5.25,5.37,3117354,0
+MNKD.US,D,20250917,000000,5.38,5.54,5.38,5.39,2579380,0
+MNKD.US,D,20250918,000000,5.4,5.62,5.4,5.61,3630912,0
+MNKD.US,D,20250919,000000,5.63,5.63,5.42,5.43,4724754,0
+MNKD.US,D,20250922,000000,5.48,5.64,5.39,5.57,2996823,0
+MNKD.US,D,20250923,000000,5.55,5.55,5.28,5.35,4628916,0
+MNKD.US,D,20250924,000000,5.35,5.43,5.295,5.33,3598016,0
+MNKD.US,D,20250925,000000,5.31,5.37,5.185,5.33,4610394,0
+MNKD.US,D,20250926,000000,5.34,5.54,5.295,5.53,6079938,0
+MNKD.US,D,20250929,000000,5.58,5.62,5.3325,5.39,3596234,0
+MNKD.US,D,20250930,000000,5.36,5.4297,5.3375,5.37,2525015,0
+MNKD.US,D,20251001,000000,5.39,5.55,5.33,5.38,3525109,0
+MNKD.US,D,20251002,000000,5.41,5.5,5.345,5.49,2638759,0
+MNKD.US,D,20251003,000000,5.5,5.895,5.49,5.76,5126932,0
+MNKD.US,D,20251006,000000,5.75,5.85,5.65,5.66,3391541,0
+MNKD.US,D,20251007,000000,5.69,5.75,5.605,5.65,3618983,0
+MNKD.US,D,20251008,000000,5.67,5.72,5.43,5.44,4756660,0
+MNKD.US,D,20251009,000000,5.47,5.6999,5.02,5.14,8995741,0
+MNKD.US,D,20251010,000000,5.2,5.2,4.79,4.88,8955318,0
+MNKD.US,D,20251013,000000,4.92,5.15,4.895,5.1,4517687,0
+MNKD.US,D,20251014,000000,5.05,5.15,5.02,5.1,4296763,0
+MNKD.US,D,20251015,000000,5.1,5.27,5.06,5.23,3910493,0
+MNKD.US,D,20251016,000000,5.23,5.39,5.22,5.35,5327227,0
+MNKD.US,D,20251017,000000,5.305,5.52,5.2,5.47,5619699,0
+MNKD.US,D,20251020,000000,5.58,5.58,5.28,5.49,3794419,0
+MNKD.US,D,20251021,000000,5.49,5.55,5.3502,5.51,3753440,0
+MNKD.US,D,20251022,000000,5.5,5.62,5.46,5.53,4363073,0
+MNKD.US,D,20251023,000000,5.53,5.61,5.455,5.49,3619189,0
+MNKD.US,D,20251024,000000,5.52,5.52,5.3,5.31,2975528,0
+MNKD.US,D,20251027,000000,5.3,5.4968,5.28,5.42,2689055,0
+MNKD.US,D,20251028,000000,5.37,5.445,5.26,5.3,2930870,0
+MNKD.US,D,20251029,000000,5.295,5.67,5.244,5.54,7829664,0
+MNKD.US,D,20251030,000000,5.54,5.72,5.43,5.55,4207079,0
+MNKD.US,D,20251031,000000,5.51,5.655,5.46,5.59,3411412,0
+MNKD.US,D,20251103,000000,5.6,5.68,5.45,5.48,3273619,0
+MNKD.US,D,20251104,000000,5.42,5.6,5.41,5.48,3882738,0
+MNKD.US,D,20251105,000000,5.96,6.24,5.68,6.06,10930118,0
+MNKD.US,D,20251106,000000,6.13,6.13,5.66,5.7,4316092,0
+MNKD.US,D,20251107,000000,5.6,5.665,5.52,5.63,3176488,0
+MNKD.US,D,20251110,000000,5.2,5.495,4.95,5.42,8187580,0
+MNKD.US,D,20251111,000000,5.34,5.41,5.165,5.25,3122845,0
+MNKD.US,D,20251112,000000,5.2962,5.35,5.16,5.25,2814158,0
+MNKD.US,D,20251113,000000,5.27,5.2855,5.055,5.07,3826993,0
+MNKD.US,D,20251114,000000,5,5.24,5,5.06,3460694,0
+MNKD.US,D,20251117,000000,5.03,5.145,4.97,4.98,3497488,0
+MNKD.US,D,20251118,000000,4.95,5.095,4.93,5.06,3763420,0
+MNKD.US,D,20251119,000000,5.04,5.05,4.935,5,2732925,0
+MNKD.US,D,20251120,000000,5.05,5.095,4.95,4.97,2470387,0
+MNKD.US,D,20251121,000000,4.96,5.07,4.95,5.03,2670496,0
+MNKD.US,D,20251124,000000,5.16,5.19,5.07,5.13,2315756,0
+MNKD.US,D,20251125,000000,5.16,5.37,5.13,5.36,2504281,0
+MNKD.US,D,20251126,000000,5.34,5.3991,5.28,5.38,2056728,0
+MNKD.US,D,20251128,000000,5.42,5.42,5.3,5.35,797355,0
+MNKD.US,D,20251201,000000,5.35,5.4676,5.305,5.43,2669507,0
+MNKD.US,D,20251202,000000,5.45,5.68,5.425,5.59,4130201,0
+MNKD.US,D,20251203,000000,5.62,5.79,5.51,5.59,3395801,0
+MNKD.US,D,20251204,000000,5.6,5.81,5.58,5.71,2362112,0
+MNKD.US,D,20251205,000000,5.7,5.7519,5.65,5.68,1782170,0
+MNKD.US,D,20251208,000000,5.75,5.76,5.585,5.63,2547585,0
+MNKD.US,D,20251209,000000,5.69,5.895,5.63,5.77,4410815,0
+MNKD.US,D,20251210,000000,5.8,5.85,5.68,5.84,3332532,0
+MNKD.US,D,20251211,000000,5.82,5.905,5.75,5.81,3697705,0
+MNKD.US,D,20251212,000000,5.83,6.01,5.785,5.94,3389533,0
+MNKD.US,D,20251215,000000,5.95,6,5.83,5.94,3004439,0
+MNKD.US,D,20251216,000000,5.96,6.02,5.88,5.91,2832482,0
+MNKD.US,D,20251217,000000,5.88,6.14,5.88,5.97,3595131,0
+MNKD.US,D,20251218,000000,6,6.03,5.8844,5.97,3231118,0
+MNKD.US,D,20251219,000000,5.96,6.115,5.8,5.84,13714216,0
+MNKD.US,D,20251222,000000,5.86,6.07,5.84,5.99,3040125,0
+MNKD.US,D,20251223,000000,5.98,6.015,5.84,5.93,2503597,0
+MNKD.US,D,20251224,000000,5.965,5.965,5.88,5.93,907366,0
+MNKD.US,D,20251226,000000,5.92,5.92,5.76,5.79,2430916,0
+MNKD.US,D,20251229,000000,5.79,5.82,5.73,5.77,1640983,0
+MNKD.US,D,20251230,000000,5.78,5.78,5.555,5.66,3515159,0
+MNKD.US,D,20251231,000000,5.66,5.73,5.615,5.67,2397182,0
+MNKD.US,D,20260102,000000,5.73,5.73,5.575,5.6,2733096,0
+MNKD.US,D,20260105,000000,5.61,5.645,5.53,5.62,2620972,0
+MNKD.US,D,20260106,000000,5.56,5.76,5.55,5.62,2995797,0
+MNKD.US,D,20260107,000000,5.66,5.97,5.6299,5.85,5420434,0
+MNKD.US,D,20260108,000000,5.9,6.51,5.89,6.01,7484330,0
+MNKD.US,D,20260109,000000,6.08,6.11,5.83,5.85,2602684,0
+MNKD.US,D,20260112,000000,5.82,5.845,5.735,5.77,3684990,0
+MNKD.US,D,20260113,000000,5.8,5.8,5.63,5.64,2905794,0
+MNKD.US,D,20260114,000000,5.62,5.64,5.55,5.61,2595070,0
+MNKD.US,D,20260115,000000,5.61,5.68,5.55,5.58,3947257,0
+MNKD.US,D,20260116,000000,5.59,5.61,5.19,5.21,6745018,0
+MNKD.US,D,20260120,000000,5.07,5.5,5.03,5.49,5256158,0
+MNKD.US,D,20260121,000000,5.48,5.735,5.46,5.71,4156524,0
+MNKD.US,D,20260122,000000,5.74,6.05,5.69,5.91,5723763,0
+MNKD.US,D,20260123,000000,5.88,5.954,5.455,5.46,4518395,0
+MNKD.US,D,20260126,000000,5.47,5.63,5.43,5.58,4283580,0
+MNKD.US,D,20260127,000000,5.54,5.63,5.42,5.59,2784184,0
+MNKD.US,D,20260128,000000,5.58,5.935,5.52,5.64,4863946,0
+MNKD.US,D,20260129,000000,5.61,5.93,5.61,5.79,4335903,0
+MNKD.US,D,20260130,000000,5.78,5.9,5.72,5.78,4275162,0
+MNKD.US,D,20260202,000000,5.75,6.03,5.62,6.01,4617311,0
+MNKD.US,D,20260203,000000,6,6.225,5.9801,6.21,4422774,0
+MNKD.US,D,20260204,000000,6.25,6.27,5.75,5.78,4940451,0
+MNKD.US,D,20260205,000000,5.75,5.87,5.472,5.51,3208445,0
+MNKD.US,D,20260206,000000,5.59,5.86,5.525,5.78,3012579,0
+MNKD.US,D,20260209,000000,5.75,5.93,5.732,5.91,2515296,0
+MNKD.US,D,20260210,000000,5.93,6.05,5.79,5.83,2037413,0
+MNKD.US,D,20260211,000000,5.82,5.87,5.65,5.74,1726764,0
+MNKD.US,D,20260212,000000,5.73,5.765,5.535,5.63,1524673,0
+MNKD.US,D,20260213,000000,5.66,5.765,5.62,5.66,2065168,0
+MNKD.US,D,20260217,000000,5.6,5.725,5.54,5.54,1888141,0
+MNKD.US,D,20260218,000000,5.53,5.585,5.41,5.44,2207110,0
diff --git a/daily/us/nasdaq stocks/2/mrm.us.txt b/daily/us/nasdaq stocks/2/mrm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1b1616530fe79bd2deb9d8cb827d41ed2669b1e5
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mrm.us.txt	
@@ -0,0 +1,1273 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MRM.US,D,20201229,000000,19.8,19.8,14.03,15.11,677226,0
+MRM.US,D,20201230,000000,15.05,15.05,13.82,14.85,283666,0
+MRM.US,D,20201231,000000,14.5,14.8235,13.62,14.4,72956,0
+MRM.US,D,20210104,000000,14.62,14.8,14,14.2,97541,0
+MRM.US,D,20210105,000000,14.1,14.5,14,14.35,106015,0
+MRM.US,D,20210106,000000,14.35,14.5,14,14,48817,0
+MRM.US,D,20210107,000000,14.2,14.7441,14.15,14.61,113404,0
+MRM.US,D,20210108,000000,14.89,19.45,14.89,17.34,1177178,0
+MRM.US,D,20210111,000000,16.31,17.195,15.1,15.495,161640,0
+MRM.US,D,20210112,000000,15.64,15.64,14.3,15.002,119991,0
+MRM.US,D,20210113,000000,15,15.1,14.1201,14.2646,84187,0
+MRM.US,D,20210114,000000,14.31,14.5987,13.4498,14.005,114199,0
+MRM.US,D,20210115,000000,14,14.219,13.15,13.375,49833,0
+MRM.US,D,20210119,000000,13.52,14,12.7,13.51,53489,0
+MRM.US,D,20210120,000000,13.22,15.5,12.9,15.36,348537,0
+MRM.US,D,20210121,000000,15.56,15.56,13.62,13.76,102475,0
+MRM.US,D,20210122,000000,13.8,14.0499,13.2,13.77,28553,0
+MRM.US,D,20210125,000000,13.78,14.2,13.5372,13.7,46162,0
+MRM.US,D,20210126,000000,13.55,14.0999,13.5,13.92,24355,0
+MRM.US,D,20210127,000000,13.91,14.2494,13.65,14,45421,0
+MRM.US,D,20210128,000000,14.32,17.5,14.0276,15.24,515874,0
+MRM.US,D,20210129,000000,15.13,15.17,13.6601,14.363,66854,0
+MRM.US,D,20210201,000000,14.28,14.3,12.65,13.23,50717,0
+MRM.US,D,20210202,000000,13.2,14.4499,13.2,14.31,68005,0
+MRM.US,D,20210203,000000,14.05,14.13,13.54,13.72,15316,0
+MRM.US,D,20210204,000000,13.72,13.89,13.69,13.75,3944,0
+MRM.US,D,20210205,000000,13.8968,14.1901,13.7,13.71,16156,0
+MRM.US,D,20210208,000000,13.7,13.99,13.66,13.86,18199,0
+MRM.US,D,20210209,000000,13.9,14.26,13.75,13.76,34719,0
+MRM.US,D,20210210,000000,13.7,14.8254,13.7,13.87,60651,0
+MRM.US,D,20210211,000000,14.33,14.33,13.36,13.36,15452,0
+MRM.US,D,20210212,000000,13.8,13.8,13.5,13.51,9236,0
+MRM.US,D,20210216,000000,13.72,13.74,13.5,13.5,4054,0
+MRM.US,D,20210217,000000,13.8,13.81,13.4,13.41,13346,0
+MRM.US,D,20210218,000000,13.5,13.7,13.11,13.11,21061,0
+MRM.US,D,20210219,000000,13.11,13.77,13.1,13.1,9160,0
+MRM.US,D,20210222,000000,14.25,14.25,13.1,13.28,27938,0
+MRM.US,D,20210223,000000,13.1,13.13,12.0001,12.3,28590,0
+MRM.US,D,20210224,000000,12.64,13.27,12.5,12.56,11044,0
+MRM.US,D,20210225,000000,12.6,13,12.58,12.58,6751,0
+MRM.US,D,20210226,000000,12.6,12.89,12.3,12.31,12260,0
+MRM.US,D,20210301,000000,12.77,12.77,12.3,12.49,3750,0
+MRM.US,D,20210302,000000,12.49,12.49,12.3,12.3,1376,0
+MRM.US,D,20210303,000000,12.17,12.17,11.5001,11.64,10065,0
+MRM.US,D,20210304,000000,11.64,11.7498,8.74,8.75,24129,0
+MRM.US,D,20210305,000000,12.75,12.75,9.5,9.77,35019,0
+MRM.US,D,20210308,000000,9.61,10.56,9.5,9.56,5139,0
+MRM.US,D,20210309,000000,10.125,10.75,9.5,9.64,10521,0
+MRM.US,D,20210310,000000,10.24,10.24,10,10,2038,0
+MRM.US,D,20210311,000000,10.5,10.67,10,10.3,2825,0
+MRM.US,D,20210312,000000,11.51,11.51,10.47,10.47,1687,0
+MRM.US,D,20210315,000000,10.85,10.85,10.4,10.661,2116,0
+MRM.US,D,20210316,000000,10.42,10.42,10,10.03,2457,0
+MRM.US,D,20210317,000000,10.11,10.88,10.11,10.79,1617,0
+MRM.US,D,20210318,000000,10.86,10.86,10.3,10.74,1664,0
+MRM.US,D,20210319,000000,10.16,10.2467,10.16,10.2467,524,0
+MRM.US,D,20210322,000000,10.35,10.38,10.35,10.35,2784,0
+MRM.US,D,20210323,000000,10.35,10.5465,10.15,10.15,3155,0
+MRM.US,D,20210324,000000,10.89,10.89,10.3,10.64,3391,0
+MRM.US,D,20210325,000000,10.91,10.91,10.5,10.5,13292,0
+MRM.US,D,20210326,000000,12.29,12.29,10.2101,10.42,11170,0
+MRM.US,D,20210329,000000,11,11.6705,10.9,11,3374,0
+MRM.US,D,20210330,000000,11.5,11.612,11,11.26,7417,0
+MRM.US,D,20210331,000000,11.39,11.414,11.3249,11.414,2135,0
+MRM.US,D,20210401,000000,11.45,11.4999,11.45,11.451,3517,0
+MRM.US,D,20210405,000000,11.5,11.5,11.0851,11.29,3080,0
+MRM.US,D,20210406,000000,11.54,11.54,11.05,11.05,3303,0
+MRM.US,D,20210407,000000,11.99,11.99,11.25,11.25,2232,0
+MRM.US,D,20210408,000000,11.94,11.94,11.6,11.6,12668,0
+MRM.US,D,20210409,000000,12,16.2039,10.7,10.85,960697,0
+MRM.US,D,20210412,000000,10.98,11.427,10.3,10.63,51848,0
+MRM.US,D,20210413,000000,10,10,9,9.51,15043,0
+MRM.US,D,20210414,000000,9.52,9.7487,9.5,9.575,7318,0
+MRM.US,D,20210415,000000,9.51,9.6999,9.26,9.26,8024,0
+MRM.US,D,20210416,000000,9.45,9.49,9.4,9.445,4401,0
+MRM.US,D,20210419,000000,9.4,9.4,9,9.25,10028,0
+MRM.US,D,20210420,000000,9.2,9.2,9,9,8026,0
+MRM.US,D,20210421,000000,9,9.08,8.99,8.99,8945,0
+MRM.US,D,20210422,000000,9.08,9.2,9,9.05,4205,0
+MRM.US,D,20210423,000000,9.24,9.29,9.2,9.25,8042,0
+MRM.US,D,20210426,000000,9.01,9.2,8.81,8.83,15639,0
+MRM.US,D,20210427,000000,8.8,9,8.55,8.7,32609,0
+MRM.US,D,20210428,000000,8.86,9,8.86,8.95,19981,0
+MRM.US,D,20210429,000000,9.2364,10.7123,8.76,10.31,98674,0
+MRM.US,D,20210430,000000,11.33,11.85,9.43,11.85,96956,0
+MRM.US,D,20210503,000000,12,13.18,9.79,10.15,87726,0
+MRM.US,D,20210504,000000,10.34,10.95,9.76,9.76,17165,0
+MRM.US,D,20210505,000000,9.75,11.9199,9.35,11.03,42347,0
+MRM.US,D,20210506,000000,10.28,10.4999,9.3,9.7,62086,0
+MRM.US,D,20210507,000000,9.82,10.1716,9.5101,9.86,12945,0
+MRM.US,D,20210510,000000,9.6,9.7799,9.55,9.55,13422,0
+MRM.US,D,20210511,000000,9.01,9.3332,8.73,8.83,20005,0
+MRM.US,D,20210512,000000,8.9,9.829,8.9,9.57,47864,0
+MRM.US,D,20210513,000000,9.22,9.38,9.0001,9.01,15207,0
+MRM.US,D,20210514,000000,8.95,9.3645,8.9,9.14,10956,0
+MRM.US,D,20210517,000000,9.14,9.4899,9.14,9.15,9079,0
+MRM.US,D,20210518,000000,9.2,9.21,8.7001,8.94,37089,0
+MRM.US,D,20210519,000000,8.7,9.29,8.7,9,8016,0
+MRM.US,D,20210520,000000,8.7,10.4,8.7,9.82,67546,0
+MRM.US,D,20210521,000000,9.28,11.2,9.175,9.55,286032,0
+MRM.US,D,20210524,000000,9.17,9.7259,8.945,9.18,58386,0
+MRM.US,D,20210525,000000,9,9.49,8.75,9.14,36184,0
+MRM.US,D,20210526,000000,9.35,9.5899,8.9001,9.3,53019,0
+MRM.US,D,20210527,000000,9.27,9.54,9.15,9.38,15256,0
+MRM.US,D,20210528,000000,9.36,9.8,9.245,9.4948,54328,0
+MRM.US,D,20210601,000000,9.4,10.25,9.2401,9.89,10219,0
+MRM.US,D,20210602,000000,9.7,10.3,9.3001,10.19,103957,0
+MRM.US,D,20210603,000000,10,10.98,9.45,10.55,45400,0
+MRM.US,D,20210604,000000,10.48,10.71,10.03,10.65,24114,0
+MRM.US,D,20210607,000000,10.68,10.68,10.04,10.122,7529,0
+MRM.US,D,20210608,000000,10.69,10.69,9.6,9.8134,27932,0
+MRM.US,D,20210609,000000,10.1,10.2,9.58,9.71,10213,0
+MRM.US,D,20210610,000000,9.62,10.7618,9.3,10.35,114564,0
+MRM.US,D,20210611,000000,10.2,11.9998,10.09,11.22,89459,0
+MRM.US,D,20210614,000000,11.2,11.2,10.5672,10.65,31492,0
+MRM.US,D,20210615,000000,10.5416,10.6,9.8,9.83,26377,0
+MRM.US,D,20210616,000000,9.85,10.49,9.46,9.59,34441,0
+MRM.US,D,20210617,000000,9.55,9.7,9.55,9.5713,7473,0
+MRM.US,D,20210618,000000,9.64,9.94,9.41,9.75,10139,0
+MRM.US,D,20210621,000000,9.61,9.795,9.3,9.3354,8306,0
+MRM.US,D,20210622,000000,9.34,9.79,9.34,9.4063,3562,0
+MRM.US,D,20210623,000000,9.3201,9.432,8.96,9.2921,18880,0
+MRM.US,D,20210624,000000,9.3,9.3,8.8,9,16163,0
+MRM.US,D,20210625,000000,9.2278,10,8.97,9.6,73189,0
+MRM.US,D,20210628,000000,9.38,9.6,9.3127,9.46,7988,0
+MRM.US,D,20210629,000000,9.46,9.52,9.102,9.48,7533,0
+MRM.US,D,20210630,000000,9.47,10,9.3,9.7,63498,0
+MRM.US,D,20210701,000000,9.72,9.9,9.425,9.9,21250,0
+MRM.US,D,20210702,000000,9.99,9.99,9.422,9.422,28271,0
+MRM.US,D,20210706,000000,9.5,9.5,9.1799,9.18,13687,0
+MRM.US,D,20210707,000000,9.18,9.18,8.8,8.8344,28498,0
+MRM.US,D,20210708,000000,8.58,8.7999,8.1,8.7999,25776,0
+MRM.US,D,20210709,000000,8.6,8.6861,8.4001,8.5374,7514,0
+MRM.US,D,20210712,000000,8.98,8.98,8.52,8.54,11020,0
+MRM.US,D,20210713,000000,8.5,8.89,8,8.01,69941,0
+MRM.US,D,20210714,000000,8.11,8.4865,7.84,7.92,14404,0
+MRM.US,D,20210715,000000,7.9047,7.9099,7.5,7.64,38770,0
+MRM.US,D,20210716,000000,7.91,8.27,7.44,7.9,50742,0
+MRM.US,D,20210719,000000,8.5,8.5,7.7622,8.3,82088,0
+MRM.US,D,20210720,000000,8.3,8.3,8.0501,8.11,7400,0
+MRM.US,D,20210721,000000,8.3335,9.3,8.33,8.74,52927,0
+MRM.US,D,20210722,000000,8.61,8.87,8.4,8.4,9431,0
+MRM.US,D,20210723,000000,8.25,9.49,8.25,8.9,58000,0
+MRM.US,D,20210726,000000,8.47,8.8538,8.2,8.3,26337,0
+MRM.US,D,20210727,000000,8.18,8.58,7.55,7.77,43588,0
+MRM.US,D,20210728,000000,7.9,8.28,7.7,7.7,13543,0
+MRM.US,D,20210729,000000,7.7,7.7,7.4328,7.6461,13813,0
+MRM.US,D,20210730,000000,7.5,7.65,7.4,7.4,8134,0
+MRM.US,D,20210802,000000,7.4,7.4,7.11,7.29,8237,0
+MRM.US,D,20210803,000000,7.16,7.2773,7.16,7.27,6345,0
+MRM.US,D,20210804,000000,7.18,7.18,7.04,7.15,11743,0
+MRM.US,D,20210805,000000,7.1,7.604,6.8901,7.03,12239,0
+MRM.US,D,20210806,000000,6.97,6.97,6.83,6.96,2561,0
+MRM.US,D,20210809,000000,7,7.12,6.92,6.97,4131,0
+MRM.US,D,20210810,000000,6.97,6.99,6.83,6.83,5875,0
+MRM.US,D,20210811,000000,6.83,6.83,6.35,6.52,15820,0
+MRM.US,D,20210812,000000,6.21,6.35,6.01,6.02,18573,0
+MRM.US,D,20210813,000000,6.03,6.11,5.81,5.81,9808,0
+MRM.US,D,20210816,000000,6,6.36,5.46,5.5,50353,0
+MRM.US,D,20210817,000000,5.8,6.24,5.5,5.93,11719,0
+MRM.US,D,20210818,000000,5.92,5.97,5.632,5.77,8245,0
+MRM.US,D,20210819,000000,5.875,6.4,5.81,6.2,46347,0
+MRM.US,D,20210820,000000,6.1662,6.1662,5.7821,5.79,9673,0
+MRM.US,D,20210823,000000,5.53,6.4902,5.53,6.23,30398,0
+MRM.US,D,20210824,000000,6.03,6.5,5.79,6.2,22389,0
+MRM.US,D,20210825,000000,6.14,6.36,6.14,6.21,3324,0
+MRM.US,D,20210826,000000,6.18,6.7,6.18,6.427,30040,0
+MRM.US,D,20210827,000000,6.7999,6.8,6.4133,6.74,5893,0
+MRM.US,D,20210830,000000,7.05,7.05,6.81,6.8115,2056,0
+MRM.US,D,20210831,000000,6.76,6.76,6.6389,6.6389,1877,0
+MRM.US,D,20210901,000000,6.33,6.53,6.33,6.5,9286,0
+MRM.US,D,20210902,000000,6.41,6.4101,6.3,6.35,5739,0
+MRM.US,D,20210903,000000,6.3,6.75,6.3,6.65,38398,0
+MRM.US,D,20210907,000000,6.75,6.75,6.59,6.61,2868,0
+MRM.US,D,20210908,000000,6.69,7.7,6.4636,7.63,96146,0
+MRM.US,D,20210909,000000,7.69,7.69,7.16,7.32,14970,0
+MRM.US,D,20210910,000000,7.35,7.56,7.28,7.28,4324,0
+MRM.US,D,20210913,000000,7.25,7.29,6.83,6.88,18857,0
+MRM.US,D,20210914,000000,7.22,7.22,6.84,6.91,4220,0
+MRM.US,D,20210915,000000,7.01,7.24,6.8401,6.91,3040,0
+MRM.US,D,20210916,000000,6.9,7.5,6.85,7.4,28549,0
+MRM.US,D,20210917,000000,7.38,7.396,7.2,7.2,4044,0
+MRM.US,D,20210920,000000,7.2,7.5,6.9,7.125,6868,0
+MRM.US,D,20210921,000000,7.21,7.3775,7.03,7.2321,8977,0
+MRM.US,D,20210922,000000,7.28,7.4,7.08,7.3891,1540746,0
+MRM.US,D,20210923,000000,15.395,18.45,11.06,12.8,48950822,0
+MRM.US,D,20210924,000000,11.11,12.49,10.1001,11.35,1200206,0
+MRM.US,D,20210927,000000,10.855,10.855,9.775,10.48,332295,0
+MRM.US,D,20210928,000000,10.02,10.39,9.52,9.74,245506,0
+MRM.US,D,20210929,000000,9.78,9.81,8.7,8.84,120921,0
+MRM.US,D,20210930,000000,8.88,8.9067,8.3,8.52,118677,0
+MRM.US,D,20211001,000000,8.1035,9.99,8.1035,9.06,177591,0
+MRM.US,D,20211004,000000,9.19,9.25,8.9,8.92,37608,0
+MRM.US,D,20211005,000000,9.35,9.39,9.0801,9.14,51872,0
+MRM.US,D,20211006,000000,9.14,9.41,8.9701,9.22,76229,0
+MRM.US,D,20211007,000000,9.15,10.29,8.8,9.51,243652,0
+MRM.US,D,20211008,000000,9.33,9.4999,8.8,9.16,16860,0
+MRM.US,D,20211011,000000,9.13,9.13,8.8,8.91,30476,0
+MRM.US,D,20211012,000000,8.96,9.035,8.5,8.55,31235,0
+MRM.US,D,20211013,000000,8.57,8.903,8.51,8.83,4165,0
+MRM.US,D,20211014,000000,8.5,8.727,8.41,8.5,18305,0
+MRM.US,D,20211015,000000,8.43,8.7965,8,8.01,56075,0
+MRM.US,D,20211018,000000,8.18,8.18,7.55,7.69,69499,0
+MRM.US,D,20211019,000000,7.62,7.69,7.5,7.67,50419,0
+MRM.US,D,20211020,000000,7.62,8.572,7.56,7.88,113960,0
+MRM.US,D,20211021,000000,7.88,8.1,7.56,7.64,80371,0
+MRM.US,D,20211022,000000,7.96,8.145,7.15,7.21,70318,0
+MRM.US,D,20211025,000000,7.05,7.25,6.5,6.69,110181,0
+MRM.US,D,20211026,000000,6.69,6.86,6.3965,6.71,54107,0
+MRM.US,D,20211027,000000,7,7.02,6.71,6.91,42933,0
+MRM.US,D,20211028,000000,6.9,6.98,6.25,6.5,74044,0
+MRM.US,D,20211029,000000,6.44,6.67,6.34,6.59,20082,0
+MRM.US,D,20211101,000000,6.7,7.18,6.68,7.18,46814,0
+MRM.US,D,20211102,000000,7.15,7.21,6.93,7.05,44471,0
+MRM.US,D,20211103,000000,7.07,7.5899,6.86,6.91,41993,0
+MRM.US,D,20211104,000000,6.91,7.17,6.91,7.1,11296,0
+MRM.US,D,20211105,000000,7.2,7.77,6.9238,7.07,59640,0
+MRM.US,D,20211108,000000,7.09,7.3663,7.05,7.12,8429,0
+MRM.US,D,20211109,000000,7.2,7.2,6.96,7,12400,0
+MRM.US,D,20211110,000000,7.15,7.46,7.0532,7.2,12530,0
+MRM.US,D,20211111,000000,7.42,7.42,7.05,7.17,9483,0
+MRM.US,D,20211112,000000,7.31,7.44,7.2,7.4,11977,0
+MRM.US,D,20211115,000000,7.4,7.7,7.4,7.7,13293,0
+MRM.US,D,20211116,000000,7.7,7.7,7.235,7.4,13056,0
+MRM.US,D,20211117,000000,7.3,7.44,7.2,7.28,22244,0
+MRM.US,D,20211118,000000,7.25,7.62,7.25,7.37,20968,0
+MRM.US,D,20211119,000000,7.385,7.817,7.385,7.65,18324,0
+MRM.US,D,20211122,000000,7.67,7.85,7.6,7.75,19536,0
+MRM.US,D,20211123,000000,7.68,7.68,6.941,7,15494,0
+MRM.US,D,20211124,000000,7,7.7,6.9,7.3,16283,0
+MRM.US,D,20211126,000000,7,7.3051,6.83,6.83,7017,0
+MRM.US,D,20211129,000000,6.95,7.12,6.9,7.12,9453,0
+MRM.US,D,20211130,000000,7.06,7.5,6.71,6.92,41808,0
+MRM.US,D,20211201,000000,6.76,7.17,6.09,6.09,95919,0
+MRM.US,D,20211202,000000,6.11,6.88,6.11,6.6,22105,0
+MRM.US,D,20211203,000000,6.65,6.82,6.5,6.69,6233,0
+MRM.US,D,20211206,000000,6.57,7.16,6.02,7.15,24782,0
+MRM.US,D,20211207,000000,7.1,7.38,7.1,7.1621,11813,0
+MRM.US,D,20211208,000000,7.27,7.41,7.06,7.26,2499,0
+MRM.US,D,20211209,000000,7.5,7.5,7.0301,7.08,5784,0
+MRM.US,D,20211210,000000,7.08,7.2,7.08,7.2,1767,0
+MRM.US,D,20211213,000000,7.2,7.3302,7,7,4022,0
+MRM.US,D,20211214,000000,7.77,7.77,6.56,6.56,26875,0
+MRM.US,D,20211215,000000,6.85,7.2299,6.4,6.68,2628,0
+MRM.US,D,20211216,000000,6.88,6.95,6.34,6.34,1955,0
+MRM.US,D,20211217,000000,6.52,6.54,6.06,6.54,5657,0
+MRM.US,D,20211220,000000,6,6.82,6,6.7073,15402,0
+MRM.US,D,20211221,000000,6.17,6.75,6.17,6.3773,7733,0
+MRM.US,D,20211222,000000,6.34,6.3473,6.1997,6.3465,5466,0
+MRM.US,D,20211223,000000,6.3,6.4885,6.1,6.26,11398,0
+MRM.US,D,20211227,000000,6.28,6.48,6.26,6.45,8381,0
+MRM.US,D,20211228,000000,6.45,7,6.45,6.45,8374,0
+MRM.US,D,20211229,000000,6.45,6.45,6.26,6.45,2595,0
+MRM.US,D,20211230,000000,6.42,6.45,6,6.07,9987,0
+MRM.US,D,20211231,000000,5.47,6.5,5.47,6.0526,3590,0
+MRM.US,D,20220103,000000,6,6.2598,5.9,5.9,8078,0
+MRM.US,D,20220104,000000,5.9,6.0477,5.84,5.8419,9543,0
+MRM.US,D,20220105,000000,6,6.2762,5.9001,5.9001,14098,0
+MRM.US,D,20220106,000000,6.02,6.6,6,6.06,22869,0
+MRM.US,D,20220107,000000,6.2,6.225,5.995,6.15,10276,0
+MRM.US,D,20220110,000000,6,6.15,6,6.02,3323,0
+MRM.US,D,20220111,000000,6.2,6.3278,6.03,6.2093,10938,0
+MRM.US,D,20220112,000000,6.2801,7,6.28,6.5,13406,0
+MRM.US,D,20220113,000000,6.53,6.89,6.46,6.52,3421,0
+MRM.US,D,20220114,000000,6.95,6.98,6.84,6.885,1150,0
+MRM.US,D,20220118,000000,6.89,7.445,6.8,7.18,40194,0
+MRM.US,D,20220119,000000,7.25,7.775,7.25,7.2502,35685,0
+MRM.US,D,20220120,000000,7.5,7.645,7.2,7.34,17424,0
+MRM.US,D,20220121,000000,7.1,7.2466,7,7.04,10181,0
+MRM.US,D,20220124,000000,7,7.03,6.5,6.72,19806,0
+MRM.US,D,20220125,000000,6.51,6.93,6.03,6.46,52721,0
+MRM.US,D,20220126,000000,6.06,6.58,6.01,6.45,3045,0
+MRM.US,D,20220127,000000,6.25,6.56,6.25,6.3,4870,0
+MRM.US,D,20220128,000000,6.71,6.77,6.04,6.23,5509,0
+MRM.US,D,20220131,000000,6.23,6.7,6.16,6.54,8829,0
+MRM.US,D,20220201,000000,6.41,6.8458,6.1,6.24,3226,0
+MRM.US,D,20220202,000000,6.2503,6.67,6.192,6.36,1605,0
+MRM.US,D,20220203,000000,6.16,6.462,6.1,6.14,23733,0
+MRM.US,D,20220204,000000,6.19,6.3,5.9,6.3,4593,0
+MRM.US,D,20220207,000000,6.5,6.5,6.43,6.43,1233,0
+MRM.US,D,20220209,000000,6.5,6.93,6.3,6.47,21723,0
+MRM.US,D,20220210,000000,6.44,7.12,6.2874,7.02,49513,0
+MRM.US,D,20220211,000000,6.405,6.615,6.3,6.5,15739,0
+MRM.US,D,20220214,000000,6.51,6.5127,6.21,6.49,5247,0
+MRM.US,D,20220215,000000,6.1716,6.55,6.1716,6.44,2712,0
+MRM.US,D,20220216,000000,6.64,6.64,6.2188,6.48,3618,0
+MRM.US,D,20220217,000000,6.25,6.3662,6.15,6.32,3747,0
+MRM.US,D,20220218,000000,6.48,6.48,6.45,6.45,1450,0
+MRM.US,D,20220222,000000,7,7.84,6.9372,6.9372,27444,0
+MRM.US,D,20220223,000000,7.09,7.29,6.5192,6.82,4246,0
+MRM.US,D,20220224,000000,6.79,6.97,6.56,6.8,7960,0
+MRM.US,D,20220225,000000,6.8,6.8,6.5,6.5035,5921,0
+MRM.US,D,20220228,000000,6.6,6.85,6.53,6.85,5449,0
+MRM.US,D,20220301,000000,6.94,6.94,6.5138,6.862,703,0
+MRM.US,D,20220302,000000,6.6898,6.75,6.61,6.75,3785,0
+MRM.US,D,20220303,000000,7,7.3,7,7.22,12992,0
+MRM.US,D,20220304,000000,7,7.26,7,7.2,2028,0
+MRM.US,D,20220307,000000,7.33,7.33,6.95,7.06,3941,0
+MRM.US,D,20220308,000000,7.18,7.25,7.0259,7.19,8087,0
+MRM.US,D,20220309,000000,7.2,7.2,7.1973,7.2,4210,0
+MRM.US,D,20220310,000000,7.2,7.59,6.95,6.95,40545,0
+MRM.US,D,20220311,000000,7.07,7.07,7.07,7.07,509,0
+MRM.US,D,20220314,000000,7.5,9.8,7.045,7.21,72039,0
+MRM.US,D,20220315,000000,7.5,7.5,6.95,7,5879,0
+MRM.US,D,20220316,000000,7.24,7.24,7.05,7.05,2927,0
+MRM.US,D,20220317,000000,7,7.2,6.9712,7.2,7518,0
+MRM.US,D,20220318,000000,7.21,8.51,6.99,8.1,13948,0
+MRM.US,D,20220321,000000,8.8,8.8,7.93,7.93,3623,0
+MRM.US,D,20220322,000000,7.8001,8.1573,7.8001,8.1573,990,0
+MRM.US,D,20220323,000000,8.1962,8.2,7.8,7.91,4956,0
+MRM.US,D,20220324,000000,8.19,8.19,7.41,7.42,2800,0
+MRM.US,D,20220325,000000,7.46,7.72,7.09,7.15,6263,0
+MRM.US,D,20220328,000000,7.1,7.1,6.98,7.0973,1426,0
+MRM.US,D,20220329,000000,7.12,7.12,6.95,6.95,1819,0
+MRM.US,D,20220330,000000,6.9,6.92,6.9,6.912,1207,0
+MRM.US,D,20220331,000000,7.04,7.38,7.04,7.35,4598,0
+MRM.US,D,20220401,000000,7.35,7.53,7.35,7.35,3084,0
+MRM.US,D,20220404,000000,7.45,7.58,7.35,7.35,5592,0
+MRM.US,D,20220405,000000,7.42,7.58,7.42,7.4437,4309,0
+MRM.US,D,20220406,000000,7.44,7.48,7.37,7.4,4187,0
+MRM.US,D,20220407,000000,7.42,7.9391,7.42,7.874,34319,0
+MRM.US,D,20220408,000000,7.85,7.95,7.6,7.6635,5039,0
+MRM.US,D,20220411,000000,7.75,7.75,7.575,7.71,11302,0
+MRM.US,D,20220412,000000,7.5001,7.73,7.5,7.73,2237,0
+MRM.US,D,20220413,000000,7.7262,7.9,7.5368,7.9,4813,0
+MRM.US,D,20220414,000000,7.9,7.9937,7.5864,7.5864,1725,0
+MRM.US,D,20220418,000000,7.79,8,7.79,8,2196,0
+MRM.US,D,20220419,000000,8,8,7.7738,7.7738,1964,0
+MRM.US,D,20220420,000000,7.8201,8,7.8201,8,2660,0
+MRM.US,D,20220421,000000,8,8,7.85,7.85,3553,0
+MRM.US,D,20220422,000000,8,8,7.66,7.66,4012,0
+MRM.US,D,20220425,000000,7.9,7.9,7.66,7.6852,2287,0
+MRM.US,D,20220426,000000,7.67,7.89,7.67,7.89,1376,0
+MRM.US,D,20220427,000000,8,8.65,7.75,7.75,11180,0
+MRM.US,D,20220428,000000,8,8,7.75,7.78,9034,0
+MRM.US,D,20220429,000000,7.75,7.9471,7.71,7.71,2967,0
+MRM.US,D,20220502,000000,7.99,8.2846,7.65,7.65,2769,0
+MRM.US,D,20220503,000000,7.68,7.9,7.68,7.9,2457,0
+MRM.US,D,20220504,000000,7.55,7.98,7.5,7.98,1494,0
+MRM.US,D,20220505,000000,7.9,7.98,7.55,7.55,3124,0
+MRM.US,D,20220506,000000,7.5498,7.9,7.5498,7.9,537,0
+MRM.US,D,20220509,000000,7.9,7.9,6.8601,6.8601,5222,0
+MRM.US,D,20220510,000000,6.68,7.0198,6.68,6.82,3310,0
+MRM.US,D,20220511,000000,6.87,6.89,5.75,6.06,9663,0
+MRM.US,D,20220512,000000,6.4901,7.08,6.49,7.08,754,0
+MRM.US,D,20220513,000000,7,7.8986,7,7.41,3024,0
+MRM.US,D,20220516,000000,7.3156,7.97,7.26,7.97,1434,0
+MRM.US,D,20220517,000000,7.8,7.8,7,7.09,2753,0
+MRM.US,D,20220518,000000,6.8,6.8,6.49,6.8,1693,0
+MRM.US,D,20220519,000000,7.49,7.49,7,7.0001,4079,0
+MRM.US,D,20220520,000000,7.17,7.23,7,7.05,1377,0
+MRM.US,D,20220523,000000,7,7,7,7,391,0
+MRM.US,D,20220524,000000,7,7,7,7,475,0
+MRM.US,D,20220525,000000,7.042,7.042,7.042,7.042,121,0
+MRM.US,D,20220526,000000,7,7,7,7,794,0
+MRM.US,D,20220527,000000,6.94,7,6.94,7,2135,0
+MRM.US,D,20220531,000000,7,7,7,7,734,0
+MRM.US,D,20220601,000000,7,7,7,7,657,0
+MRM.US,D,20220603,000000,7,7,6.15,7,1500,0
+MRM.US,D,20220606,000000,6.99,7,6.99,7,214,0
+MRM.US,D,20220607,000000,7,7,7,7,483,0
+MRM.US,D,20220608,000000,6.59,6.69,6.2,6.25,5040,0
+MRM.US,D,20220609,000000,6.58,6.6,6.58,6.58,687,0
+MRM.US,D,20220610,000000,6.2,6.47,6.2,6.47,847,0
+MRM.US,D,20220613,000000,6.45,6.45,6.19,6.19,1487,0
+MRM.US,D,20220614,000000,6.2,6.2,6.2,6.2,1953,0
+MRM.US,D,20220615,000000,6.5,6.5,6.2,6.2,1083,0
+MRM.US,D,20220616,000000,6.24,6.48,6,6.48,1516,0
+MRM.US,D,20220617,000000,6.23,6.6,6.23,6.4,513,0
+MRM.US,D,20220621,000000,6.2,6.2,6.2,6.2,316,0
+MRM.US,D,20220622,000000,6.15,6.15,6,6,542,0
+MRM.US,D,20220623,000000,5.81,5.81,5.81,5.81,551,0
+MRM.US,D,20220624,000000,6.13,6.13,5.8,5.8,404,0
+MRM.US,D,20220627,000000,5.7068,5.7068,5.7068,5.7068,374,0
+MRM.US,D,20220628,000000,6.1396,6.15,6.13,6.1499,1474,0
+MRM.US,D,20220629,000000,6.2,6.2,6.2,6.2,228,0
+MRM.US,D,20220630,000000,5.7,6.24,5.7,5.98,1473,0
+MRM.US,D,20220701,000000,6,6.15,6,6.1301,843,0
+MRM.US,D,20220705,000000,6.16,6.16,6.16,6.16,317,0
+MRM.US,D,20220707,000000,5.76,6.2999,5.76,6.2999,338,0
+MRM.US,D,20220711,000000,6.0536,6.0536,5.91,5.915,712,0
+MRM.US,D,20220712,000000,6.1,6.1,6.09,6.09,370,0
+MRM.US,D,20220713,000000,6.4,6.4,6.09,6.11,1229,0
+MRM.US,D,20220714,000000,6.1,6.1,5.7113,6.1,1210,0
+MRM.US,D,20220715,000000,6.2,6.63,6.2,6.28,406,0
+MRM.US,D,20220718,000000,6.2892,6.2892,6.02,6.25,1702,0
+MRM.US,D,20220719,000000,5.92,6.39,5.895,6.38,3166,0
+MRM.US,D,20220720,000000,6,6,6,6,542,0
+MRM.US,D,20220721,000000,5.82,6.35,5.82,6.28,815,0
+MRM.US,D,20220722,000000,6.3,6.59,5.99,5.99,1642,0
+MRM.US,D,20220725,000000,6.48,6.48,6.47,6.48,852,0
+MRM.US,D,20220726,000000,6.56,6.57,6.56,6.57,305,0
+MRM.US,D,20220727,000000,6.56,6.56,6.14,6.14,1233,0
+MRM.US,D,20220728,000000,6.13,6.23,5.9,6.23,2892,0
+MRM.US,D,20220729,000000,6.33,6.43,6.33,6.43,925,0
+MRM.US,D,20220801,000000,6.27,6.5,6.2301,6.5,760,0
+MRM.US,D,20220802,000000,6.55,6.63,6.55,6.59,2318,0
+MRM.US,D,20220803,000000,6.51,6.51,6.22,6.5,1097,0
+MRM.US,D,20220804,000000,6.5,6.5,6.25,6.5,357,0
+MRM.US,D,20220805,000000,6.51,6.61,6.46,6.61,681,0
+MRM.US,D,20220808,000000,6.58,6.58,6.55,6.55,385,0
+MRM.US,D,20220809,000000,6.34,6.55,6.34,6.4,1829,0
+MRM.US,D,20220810,000000,6.5,6.5,6.06,6.08,1604,0
+MRM.US,D,20220811,000000,6.49,6.85,6.4765,6.5399,15296,0
+MRM.US,D,20220812,000000,6.41,6.4354,6.12,6.12,2179,0
+MRM.US,D,20220815,000000,6.12,6.4,6.12,6.37,2403,0
+MRM.US,D,20220816,000000,6.5,7,6.4,6.9629,17177,0
+MRM.US,D,20220817,000000,6.8,6.8,6.32,6.77,2741,0
+MRM.US,D,20220818,000000,6.76,6.98,6.3501,6.98,4509,0
+MRM.US,D,20220819,000000,6.98,6.99,6.3,6.75,9509,0
+MRM.US,D,20220822,000000,6.75,7.08,6.75,6.925,19042,0
+MRM.US,D,20220823,000000,6.91,6.91,6.57,6.89,4806,0
+MRM.US,D,20220824,000000,6.89,6.9438,6.585,6.9438,1844,0
+MRM.US,D,20220825,000000,6.96,6.96,6.91,6.9101,2061,0
+MRM.US,D,20220826,000000,6.9,6.9,6.59,6.725,4460,0
+MRM.US,D,20220829,000000,6.61,6.61,6.59,6.59,1235,0
+MRM.US,D,20220830,000000,6.36,6.58,6.36,6.5,4392,0
+MRM.US,D,20220831,000000,6.35,6.3501,6.1,6.1,5455,0
+MRM.US,D,20220901,000000,6.0918,6.1,6.0918,6.1,2594,0
+MRM.US,D,20220902,000000,6.1,6.175,6.1,6.175,800,0
+MRM.US,D,20220906,000000,6.06,6.18,6.05,6.18,326,0
+MRM.US,D,20220909,000000,6.0741,6.1,6.0741,6.1,614,0
+MRM.US,D,20220912,000000,6.1,6.1,6.06,6.06,2262,0
+MRM.US,D,20220913,000000,6.05,6.1,5.86,5.86,1650,0
+MRM.US,D,20220914,000000,6.23,6.23,5.98,5.98,2718,0
+MRM.US,D,20220915,000000,6,6,5.77,5.77,486,0
+MRM.US,D,20220916,000000,5.94,5.99,5.94,5.97,436,0
+MRM.US,D,20220920,000000,6.1,6.1,5.98,6.09,770,0
+MRM.US,D,20220921,000000,6.1,6.1,6.1,6.1,388,0
+MRM.US,D,20220923,000000,6.1,6.1,6.1,6.1,314,0
+MRM.US,D,20220926,000000,6,6,6,6,263,0
+MRM.US,D,20220927,000000,5.84,6.05,5.84,6.04,618,0
+MRM.US,D,20220928,000000,6,6,5.94,5.94,625,0
+MRM.US,D,20220930,000000,6.05,6.05,6.03,6.05,1460,0
+MRM.US,D,20221003,000000,6.01,6.091,6.01,6.0796,618,0
+MRM.US,D,20221006,000000,6.08,6.08,6.08,6.08,401,0
+MRM.US,D,20221007,000000,6.01,6.01,6,6,518,0
+MRM.US,D,20221010,000000,5.9901,5.9901,5.9901,5.9901,222,0
+MRM.US,D,20221011,000000,6,6,6,6,246,0
+MRM.US,D,20221013,000000,6,6.05,5.98,5.98,1010,0
+MRM.US,D,20221014,000000,6,6.1,6,6.05,794,0
+MRM.US,D,20221018,000000,6.01,6.05,6.01,6.05,337,0
+MRM.US,D,20221019,000000,6.01,6.01,6.01,6.01,934,0
+MRM.US,D,20221020,000000,6.0591,6.0591,5.991,5.991,707,0
+MRM.US,D,20221021,000000,5.99,5.99,5.9758,5.9758,1070,0
+MRM.US,D,20221024,000000,6,6,5.97,5.97,438,0
+MRM.US,D,20221025,000000,5.95,5.95,5.94,5.94,571,0
+MRM.US,D,20221026,000000,5.92,6,5.92,6,2149,0
+MRM.US,D,20221027,000000,6,6,6,6,1427,0
+MRM.US,D,20221028,000000,5.93,6,5.91,5.9175,1032,0
+MRM.US,D,20221031,000000,5.9,5.92,5.9,5.92,483,0
+MRM.US,D,20221101,000000,5.9,6,5.9,5.9,2531,0
+MRM.US,D,20221102,000000,5.99,5.99,5.9001,5.9001,970,0
+MRM.US,D,20221103,000000,5.99,5.99,5.99,5.99,113,0
+MRM.US,D,20221104,000000,5.95,5.95,5.89,5.89,1718,0
+MRM.US,D,20221107,000000,5.88,5.9,5.87,5.88,4260,0
+MRM.US,D,20221108,000000,5.86,5.86,5.85,5.85,1365,0
+MRM.US,D,20221109,000000,5.82,5.82,5.79,5.79,781,0
+MRM.US,D,20221110,000000,5.71,5.71,5.45,5.4601,1469,0
+MRM.US,D,20221111,000000,5.4,5.5,5.4,5.41,1435,0
+MRM.US,D,20221114,000000,5.28,5.5,5.28,5.5,2134,0
+MRM.US,D,20221115,000000,5.51,5.7,5.5,5.62,3490,0
+MRM.US,D,20221116,000000,5.5,5.6,5.4801,5.6,3674,0
+MRM.US,D,20221117,000000,5.53,5.7,5.53,5.615,5037,0
+MRM.US,D,20221118,000000,5.5,5.5,5.47,5.48,818,0
+MRM.US,D,20221121,000000,5.5,5.59,5.15,5.4,3878,0
+MRM.US,D,20221122,000000,5.4,5.4,5.3964,5.3964,715,0
+MRM.US,D,20221125,000000,5.33,5.33,5.33,5.33,433,0
+MRM.US,D,20221128,000000,5,5.14,5,5.14,3166,0
+MRM.US,D,20221129,000000,5.65,5.89,5.23,5.44,6828,0
+MRM.US,D,20221130,000000,5.6,5.72,5.6,5.72,1832,0
+MRM.US,D,20221201,000000,5.8,6,5.8,5.99,2546,0
+MRM.US,D,20221202,000000,6,6.4,6,6.39,5243,0
+MRM.US,D,20221205,000000,6.5,6.8,6.4,6.65,4632,0
+MRM.US,D,20221206,000000,6.8,6.9,6.8,6.8133,4306,0
+MRM.US,D,20221207,000000,6.81,6.81,6.7412,6.7412,1712,0
+MRM.US,D,20221208,000000,6.9,6.9,6.7,6.804,3168,0
+MRM.US,D,20221209,000000,6.85,6.85,5.8,5.9,9870,0
+MRM.US,D,20221212,000000,6.1,6.86,6,6.51,3582,0
+MRM.US,D,20221213,000000,6.53,6.53,6.4855,6.4855,1190,0
+MRM.US,D,20221214,000000,5.96,6.02,5.51,5.9708,6780,0
+MRM.US,D,20221215,000000,5.75,6.2,5.73,6.17,2973,0
+MRM.US,D,20221216,000000,5.93,6.15,5.93,6.1,2003,0
+MRM.US,D,20221219,000000,5.9,6.1,5.9,5.9601,1425,0
+MRM.US,D,20221220,000000,5.88,6.1,5.88,6.1,4405,0
+MRM.US,D,20221221,000000,5.7,6.1,5.7,6.1,1315,0
+MRM.US,D,20221222,000000,5.5,5.5,5.4,5.4,1059,0
+MRM.US,D,20221223,000000,5.07,5.58,5.07,5.58,770,0
+MRM.US,D,20221227,000000,5.6,5.6,5.3,5.3,1517,0
+MRM.US,D,20221228,000000,5,6,5,6,1755,0
+MRM.US,D,20221229,000000,5.5,5.51,5.1001,5.1001,1242,0
+MRM.US,D,20221230,000000,5,5.15,4.32,4.5101,1269,0
+MRM.US,D,20230103,000000,4.65,4.65,4.65,4.65,180,0
+MRM.US,D,20230104,000000,5.1,5.32,4.0101,4.6973,2850,0
+MRM.US,D,20230105,000000,4.5,4.51,4.5,4.51,473,0
+MRM.US,D,20230106,000000,4.53,4.7216,4.501,4.7216,925,0
+MRM.US,D,20230110,000000,4.72,4.72,4.72,4.72,576,0
+MRM.US,D,20230111,000000,4.72,4.99,4.72,4.99,1113,0
+MRM.US,D,20230112,000000,5.1,5.2,5,5.2,1173,0
+MRM.US,D,20230113,000000,5.8,5.8,5.5,5.5318,1467,0
+MRM.US,D,20230117,000000,5.51,5.7,5.51,5.7,1298,0
+MRM.US,D,20230118,000000,5.5,5.7,5.5,5.58,1085,0
+MRM.US,D,20230120,000000,5.72,6,5.6001,5.96,2833,0
+MRM.US,D,20230123,000000,5.94,6,5.55,5.92,3004,0
+MRM.US,D,20230124,000000,5.77,6.01,5.65,6,1946,0
+MRM.US,D,20230125,000000,5.99,6,5.99,6,1233,0
+MRM.US,D,20230126,000000,5.8,6.5,5.7,6.5,5916,0
+MRM.US,D,20230127,000000,6,6.5,6,6.5,3022,0
+MRM.US,D,20230130,000000,6,6,6,6,1229,0
+MRM.US,D,20230131,000000,5.7,6.5,5.5,6.27,4115,0
+MRM.US,D,20230201,000000,6.02,6.05,5.63,6,3499,0
+MRM.US,D,20230202,000000,5.68,6.2,5.5,6.2,4703,0
+MRM.US,D,20230203,000000,5.72,6.3,5.72,6.25,617,0
+MRM.US,D,20230206,000000,6,6.5,6,6.48,1381,0
+MRM.US,D,20230207,000000,6.14,6.37,6,6.37,1863,0
+MRM.US,D,20230209,000000,6,6.37,6,6.25,3047,0
+MRM.US,D,20230210,000000,6.24,6.25,5.89,6.25,2746,0
+MRM.US,D,20230213,000000,6.5,6.5,6.25,6.5,5412,0
+MRM.US,D,20230214,000000,6.4,6.49,5.99,6.49,3880,0
+MRM.US,D,20230215,000000,5.775,6,5.55,5.77,1818,0
+MRM.US,D,20230216,000000,5.98,6.25,5.78,6.17,1964,0
+MRM.US,D,20230217,000000,6.09,6.5,5.65,6.5,2811,0
+MRM.US,D,20230221,000000,6,6.15,5.6484,6.1,4247,0
+MRM.US,D,20230222,000000,5.86,6.49,5.57,6.245,6697,0
+MRM.US,D,20230223,000000,6.48,6.49,6.21,6.49,1963,0
+MRM.US,D,20230224,000000,6,6.5,6,6.5,4228,0
+MRM.US,D,20230227,000000,6,6.48,6,6.15,5688,0
+MRM.US,D,20230228,000000,6.07,6.33,5.94,6.31,5680,0
+MRM.US,D,20230301,000000,6.05,6.19,6,6.01,4165,0
+MRM.US,D,20230302,000000,6.01,6.01,5.8,5.9,4720,0
+MRM.US,D,20230303,000000,5.97,6.29,5.8,6.09,3448,0
+MRM.US,D,20230306,000000,6.14,6.34,5.94,6.34,3014,0
+MRM.US,D,20230307,000000,6.5,6.5,6.2,6.3,2716,0
+MRM.US,D,20230308,000000,6.49,6.65,6.2,6.6368,16044,0
+MRM.US,D,20230309,000000,6.65,6.65,6.3,6.5,3865,0
+MRM.US,D,20230310,000000,6.56,6.95,6.33,6.45,18180,0
+MRM.US,D,20230313,000000,6.8,7.2,6.713,6.8,27894,0
+MRM.US,D,20230314,000000,6.9,6.9,6.4,6.76,5752,0
+MRM.US,D,20230315,000000,6.99,6.99,6.25,6.56,13353,0
+MRM.US,D,20230316,000000,6.93,6.93,6.26,6.26,5248,0
+MRM.US,D,20230317,000000,6.5,6.5,6.2,6.2,5181,0
+MRM.US,D,20230320,000000,6.22,6.46,6.2,6.2,3968,0
+MRM.US,D,20230321,000000,6.4,6.4,6.1,6.1,4528,0
+MRM.US,D,20230322,000000,6.06,6.15,6.06,6.15,2779,0
+MRM.US,D,20230323,000000,6.28,6.4,6,6,3281,0
+MRM.US,D,20230324,000000,6.15,6.33,6,6.25,4529,0
+MRM.US,D,20230327,000000,6.39,6.39,6,6.3633,1643,0
+MRM.US,D,20230328,000000,6.17,6.4,6,6.4,5209,0
+MRM.US,D,20230329,000000,6.5,6.5,6.06,6.1,4565,0
+MRM.US,D,20230330,000000,6.0351,6.39,6.01,6.1,2426,0
+MRM.US,D,20230331,000000,6.0846,6.39,6.04,6.15,7681,0
+MRM.US,D,20230403,000000,6.35,6.35,6.075,6.075,488,0
+MRM.US,D,20230404,000000,6.34,6.34,6,6.34,2080,0
+MRM.US,D,20230405,000000,6.3,6.315,6.15,6.315,1797,0
+MRM.US,D,20230406,000000,6.31,6.31,6.2,6.2,1135,0
+MRM.US,D,20230410,000000,6.17,6.17,6.17,6.17,607,0
+MRM.US,D,20230411,000000,6.27,6.3,6.27,6.3,390,0
+MRM.US,D,20230412,000000,6.08,6.3,6.08,6.08,2270,0
+MRM.US,D,20230413,000000,6.2,6.2,6,6,2506,0
+MRM.US,D,20230414,000000,6.2,6.2,6,6.19,1947,0
+MRM.US,D,20230417,000000,6.1699,6.2,6.0102,6.081,1843,0
+MRM.US,D,20230418,000000,6.1638,6.1799,5.98,5.995,2758,0
+MRM.US,D,20230419,000000,6.02,6.18,5.707,5.97,4140,0
+MRM.US,D,20230420,000000,5.7399,6,5.71,5.71,3920,0
+MRM.US,D,20230421,000000,5.71,6,4.8,5.32,10254,0
+MRM.US,D,20230424,000000,5.53,6,5.25,5.4,3689,0
+MRM.US,D,20230425,000000,5.35,6,5.35,5.98,3162,0
+MRM.US,D,20230426,000000,5.6501,5.99,5.12,5.7,2876,0
+MRM.US,D,20230427,000000,5.39,6,5.33,5.95,1778,0
+MRM.US,D,20230428,000000,5.85,6,5.3,5.84,2815,0
+MRM.US,D,20230501,000000,5.56,5.84,5.2001,5.49,5437,0
+MRM.US,D,20230502,000000,5.32,5.81,5.3,5.7,2226,0
+MRM.US,D,20230503,000000,5.71,5.8,5.5001,5.51,2742,0
+MRM.US,D,20230504,000000,5.55,5.88,5.522,5.8762,1852,0
+MRM.US,D,20230505,000000,5.7,5.8,5.59,5.8,1733,0
+MRM.US,D,20230508,000000,5.83,5.9,5.5,5.8,4086,0
+MRM.US,D,20230509,000000,5.53,5.9,5.5202,5.89,3198,0
+MRM.US,D,20230510,000000,5.54,5.89,5.5,5.89,2837,0
+MRM.US,D,20230511,000000,5.89,5.9,5.61,5.89,5066,0
+MRM.US,D,20230512,000000,5.62,5.89,5.62,5.89,2508,0
+MRM.US,D,20230515,000000,5.8,5.98,5.8,5.85,7029,0
+MRM.US,D,20230516,000000,5.9,5.9,5.81,5.9,4685,0
+MRM.US,D,20230517,000000,5.82,5.9,5.82,5.89,4260,0
+MRM.US,D,20230518,000000,5.825,6.2,5.825,6.1,14814,0
+MRM.US,D,20230519,000000,6,6,5.84,5.85,2375,0
+MRM.US,D,20230522,000000,5.86,6.1,5.83,6,1411,0
+MRM.US,D,20230523,000000,5.85,5.98,5.84,5.98,1815,0
+MRM.US,D,20230524,000000,5.98,5.98,5.8,5.9,2196,0
+MRM.US,D,20230525,000000,5.91,5.9984,5.91,5.98,1500,0
+MRM.US,D,20230526,000000,5.82,5.95,5.82,5.95,1590,0
+MRM.US,D,20230530,000000,5.93,5.98,5.85,5.98,1162,0
+MRM.US,D,20230531,000000,5.9,5.9,5.81,5.81,3932,0
+MRM.US,D,20230601,000000,5.8,5.94,5.8,5.94,2805,0
+MRM.US,D,20230602,000000,5.82,6,5.82,6,2527,0
+MRM.US,D,20230605,000000,5.94,6.1,5.94,5.99,1928,0
+MRM.US,D,20230606,000000,5.91,6.1,5.91,6.1,1445,0
+MRM.US,D,20230607,000000,5.9,6,5.9,5.98,3265,0
+MRM.US,D,20230608,000000,5.95,5.98,5.82,5.98,1737,0
+MRM.US,D,20230609,000000,5.84,5.98,5.8,5.8,3537,0
+MRM.US,D,20230612,000000,5.69,5.95,5.66,5.95,2263,0
+MRM.US,D,20230613,000000,5.72,5.85,5.53,5.6,2747,0
+MRM.US,D,20230614,000000,5.5,5.67,5.5,5.58,3215,0
+MRM.US,D,20230615,000000,5.6,5.715,5.6,5.695,4512,0
+MRM.US,D,20230616,000000,5.67,5.7,5.65,5.69,1861,0
+MRM.US,D,20230620,000000,5.55,5.57,5.4,5.55,2753,0
+MRM.US,D,20230621,000000,5.56,5.61,5.55,5.61,11307,0
+MRM.US,D,20230622,000000,5.61,5.77,5.6,5.66,6875,0
+MRM.US,D,20230623,000000,5.67,5.67,5.6,5.6,1013,0
+MRM.US,D,20230626,000000,5.46,5.6,5.42,5.5701,2600,0
+MRM.US,D,20230627,000000,5.57,5.8,5.39,5.48,1297,0
+MRM.US,D,20230628,000000,5.41,5.48,5.3,5.45,1216,0
+MRM.US,D,20230629,000000,5.48,5.48,5.45,5.45,4837,0
+MRM.US,D,20230630,000000,5.45,5.45,5.35,5.43,1082,0
+MRM.US,D,20230703,000000,5.45,5.45,5.2,5.32,4635,0
+MRM.US,D,20230705,000000,5.31,5.32,5.2099,5.32,3310,0
+MRM.US,D,20230706,000000,5.35,5.45,5.35,5.45,1074,0
+MRM.US,D,20230707,000000,5.4,5.55,5.4,5.55,3906,0
+MRM.US,D,20230710,000000,5.55,5.8,5.51,5.8,3714,0
+MRM.US,D,20230711,000000,5.6635,5.8,5.65,5.75,1823,0
+MRM.US,D,20230712,000000,5.8,5.8,5.667,5.8,3036,0
+MRM.US,D,20230713,000000,5.65,5.985,5.65,5.97,10411,0
+MRM.US,D,20230714,000000,5.94,5.99,5.94,5.98,1982,0
+MRM.US,D,20230717,000000,5.65,5.95,5.65,5.88,4012,0
+MRM.US,D,20230718,000000,5.8823,5.95,5.88,5.95,1092,0
+MRM.US,D,20230719,000000,5.95,6.49,5.94,6.49,13544,0
+MRM.US,D,20230720,000000,6.34,6.6,6.34,6.6,6168,0
+MRM.US,D,20230721,000000,6.7,7.4,6.7,7.28,12000,0
+MRM.US,D,20230724,000000,6.9,6.9,6.2101,6.85,13294,0
+MRM.US,D,20230725,000000,6.85,6.85,6.8,6.8,2138,0
+MRM.US,D,20230727,000000,6.87,6.87,6.71,6.795,760,0
+MRM.US,D,20230728,000000,6.9,6.9,6.8,6.8,1711,0
+MRM.US,D,20230731,000000,6.43,6.43,6.43,6.43,2103,0
+MRM.US,D,20230801,000000,6.63,6.63,6.63,6.63,672,0
+MRM.US,D,20230802,000000,6.25,6.5773,6.1,6.35,1561,0
+MRM.US,D,20230803,000000,6.2,6.6,6.2,6.25,953,0
+MRM.US,D,20230804,000000,6.26,6.35,6.24,6.3,2288,0
+MRM.US,D,20230807,000000,6.3,6.3,6.294,6.3,6172,0
+MRM.US,D,20230808,000000,6.29,6.3,6.24,6.2977,950,0
+MRM.US,D,20230809,000000,6.2514,6.3,6.2514,6.3,1204,0
+MRM.US,D,20230810,000000,6.25,6.29,6.25,6.25,2610,0
+MRM.US,D,20230811,000000,6.3,6.3,6.3,6.3,302,0
+MRM.US,D,20230814,000000,6.115,6.21,6.03,6.21,1555,0
+MRM.US,D,20230815,000000,6.03,6.15,5.81,5.81,984,0
+MRM.US,D,20230816,000000,6.11,6.18,5.8384,6.09,2018,0
+MRM.US,D,20230817,000000,6.18,6.2,5.885,5.9,3941,0
+MRM.US,D,20230818,000000,5.98,6.3,5.79,6.26,11672,0
+MRM.US,D,20230821,000000,6.2,6.2,6.1151,6.2,3430,0
+MRM.US,D,20230822,000000,6.2,6.2,6.2,6.2,8424,0
+MRM.US,D,20230823,000000,5.95,5.95,5.9,5.95,847,0
+MRM.US,D,20230824,000000,5.5,6.2,5.3001,5.5574,38156,0
+MRM.US,D,20230825,000000,5.55,6.11,5.3,5.37,11204,0
+MRM.US,D,20230828,000000,5.39,5.93,4.95,5.32,10715,0
+MRM.US,D,20230829,000000,5.05,5.09,4.5,4.97,1609,0
+MRM.US,D,20230830,000000,4.95,5.09,4.71,5.05,3856,0
+MRM.US,D,20230831,000000,5,5.06,4.6001,5.05,4685,0
+MRM.US,D,20230901,000000,4.36,5.4,4.36,5.3861,12801,0
+MRM.US,D,20230905,000000,4.81,5.25,4.81,5.25,1849,0
+MRM.US,D,20230906,000000,5.16,5.38,4.71,4.94,14608,0
+MRM.US,D,20230907,000000,4.73,5.371,4.6,5.21,8377,0
+MRM.US,D,20230908,000000,4.97,5.38,4.96,5.305,3409,0
+MRM.US,D,20230911,000000,5.02,5.25,5.02,5.23,2259,0
+MRM.US,D,20230912,000000,5,5.33,4.63,5.2,2726,0
+MRM.US,D,20230913,000000,4.85,5.2275,4.4301,5.17,1809,0
+MRM.US,D,20230914,000000,4.95,5.3,4.8065,5.3,3367,0
+MRM.US,D,20230915,000000,5.02,5.29,5.02,5.29,1999,0
+MRM.US,D,20230918,000000,5,5.37,5,5.37,1220,0
+MRM.US,D,20230919,000000,4.9,5.39,4.75,5.39,7525,0
+MRM.US,D,20230920,000000,5.1406,5.38,5.1406,5.38,927,0
+MRM.US,D,20230921,000000,5.01,5.5,5,5.5,4712,0
+MRM.US,D,20230922,000000,5.0427,5.5,5.0427,5.5,4384,0
+MRM.US,D,20230925,000000,5.5,5.8,5.2,5.7776,3870,0
+MRM.US,D,20230926,000000,5.79,5.8,5.45,5.8,2957,0
+MRM.US,D,20230927,000000,5.5,6,5.45,6,4398,0
+MRM.US,D,20230928,000000,6,6,5.96,6,2782,0
+MRM.US,D,20230929,000000,5.6,5.78,5.57,5.78,1242,0
+MRM.US,D,20231002,000000,5.29,5.8,5.29,5.79,6159,0
+MRM.US,D,20231003,000000,5.36,5.7,5.32,5.7,2760,0
+MRM.US,D,20231004,000000,5.41,5.69,5.13,5.68,3856,0
+MRM.US,D,20231005,000000,5.41,5.8,5.4,5.8,1745,0
+MRM.US,D,20231006,000000,5.51,5.8,5.4,5.76,6056,0
+MRM.US,D,20231009,000000,5.42,5.88,5.42,5.7,1927,0
+MRM.US,D,20231010,000000,5.5,5.7,5.46,5.6853,2763,0
+MRM.US,D,20231011,000000,5.55,5.78,5.4,5.74,2184,0
+MRM.US,D,20231012,000000,5.52,5.77,5.45,5.72,4376,0
+MRM.US,D,20231013,000000,5.55,5.78,5.55,5.78,2375,0
+MRM.US,D,20231016,000000,5.6,5.77,5.5,5.77,3009,0
+MRM.US,D,20231017,000000,5.6,5.75,5.53,5.75,3305,0
+MRM.US,D,20231018,000000,5.6,5.7367,5.5,5.7367,3994,0
+MRM.US,D,20231019,000000,5.71,5.77,5.6,5.73,2708,0
+MRM.US,D,20231020,000000,5.61,5.74,5.5,5.67,1935,0
+MRM.US,D,20231023,000000,5.53,5.75,5.5,5.7,2158,0
+MRM.US,D,20231024,000000,5.5,5.74,5.5,5.67,2190,0
+MRM.US,D,20231025,000000,5.52,5.64,5.52,5.62,2519,0
+MRM.US,D,20231026,000000,5.51,5.62,5.23,5.58,3008,0
+MRM.US,D,20231027,000000,5.49,5.8,5.3,5.6886,3582,0
+MRM.US,D,20231030,000000,5.37,5.49,5.3,5.49,2231,0
+MRM.US,D,20231031,000000,5.34,5.49,5.22,5.39,3827,0
+MRM.US,D,20231101,000000,5.35,5.38,4.83,5.37,3786,0
+MRM.US,D,20231102,000000,5.07,5.24,5.07,5.24,2445,0
+MRM.US,D,20231103,000000,5.11,5.36,4.9401,5.29,2135,0
+MRM.US,D,20231106,000000,5.21,5.36,5.2,5.33,5355,0
+MRM.US,D,20231107,000000,5.25,5.36,5.25,5.36,1573,0
+MRM.US,D,20231108,000000,5.15,5.379,5.12,5.379,2065,0
+MRM.US,D,20231109,000000,5.24,5.24,5.01,5.19,1920,0
+MRM.US,D,20231110,000000,5,5.04,4.71,4.88,8900,0
+MRM.US,D,20231113,000000,4.68,5,4.61,4.9848,5025,0
+MRM.US,D,20231114,000000,4.86,4.95,4.7,4.84,3396,0
+MRM.US,D,20231115,000000,4.63,4.99,4.58,4.99,4732,0
+MRM.US,D,20231116,000000,4.75,4.99,4.55,4.99,2813,0
+MRM.US,D,20231117,000000,4.9655,5,4.15,4.9999,5884,0
+MRM.US,D,20231120,000000,4.6,5,4.53,4.88,6715,0
+MRM.US,D,20231121,000000,4.61,5,4.53,5,4977,0
+MRM.US,D,20231122,000000,4.82,4.82,4.76,4.8,1552,0
+MRM.US,D,20231124,000000,4.61,4.74,4.61,4.74,1171,0
+MRM.US,D,20231127,000000,4.6,4.8,4.51,4.8,4004,0
+MRM.US,D,20231128,000000,4.6,4.79,4.5,4.69,2733,0
+MRM.US,D,20231129,000000,4.54,4.79,4.51,4.79,2807,0
+MRM.US,D,20231130,000000,4.53,4.79,4.53,4.79,2545,0
+MRM.US,D,20231201,000000,4.55,4.7499,4.55,4.7,3550,0
+MRM.US,D,20231204,000000,4.57,4.6996,4.53,4.69,2412,0
+MRM.US,D,20231205,000000,4.55,4.69,4.55,4.67,2583,0
+MRM.US,D,20231206,000000,4.55,4.79,4.55,4.79,4754,0
+MRM.US,D,20231207,000000,4.6,4.69,4.5504,4.69,2841,0
+MRM.US,D,20231208,000000,4.52,4.54,4.3997,4.53,2357,0
+MRM.US,D,20231211,000000,4.27,4.58,4.12,4.58,2362,0
+MRM.US,D,20231212,000000,4.2,4.59,4.19,4.37,4050,0
+MRM.US,D,20231213,000000,4.14,4.14,3.8,3.91,3419,0
+MRM.US,D,20231214,000000,3.78,3.89,3.5001,3.89,3188,0
+MRM.US,D,20231215,000000,3.65,3.89,3.5,3.89,2130,0
+MRM.US,D,20231218,000000,3.6034,3.77,3.6034,3.73,2029,0
+MRM.US,D,20231219,000000,3.65,3.7,3.63,3.69,3733,0
+MRM.US,D,20231220,000000,3.7,3.7,3.5,3.7,3065,0
+MRM.US,D,20231221,000000,3.7,4.04,3.6907,4.04,5943,0
+MRM.US,D,20231222,000000,4,4.1,3.805,4.09,14822,0
+MRM.US,D,20231226,000000,4.02,4.33,4,4.33,8164,0
+MRM.US,D,20231227,000000,4.3,4.48,4.255,4.35,3003,0
+MRM.US,D,20231228,000000,5.09,5.5417,5,5.39,7570,0
+MRM.US,D,20231229,000000,5.72,5.77,5,5.72,7373,0
+MRM.US,D,20240102,000000,5.789,5.789,5.74,5.74,1215,0
+MRM.US,D,20240103,000000,5.7,5.7,5.21,5.21,1150,0
+MRM.US,D,20240104,000000,5.2,5.32,5.01,5.32,4003,0
+MRM.US,D,20240105,000000,5.44,5.44,5.3,5.3994,4404,0
+MRM.US,D,20240108,000000,5.4,5.43,5.05,5.43,2164,0
+MRM.US,D,20240109,000000,5.4,5.4,5.02,5.4,3750,0
+MRM.US,D,20240110,000000,5.4,5.99,5.39,5.99,6068,0
+MRM.US,D,20240111,000000,6,6,5.7229,6,1991,0
+MRM.US,D,20240112,000000,6.19,6.3,5.91,6.3,23439,0
+MRM.US,D,20240116,000000,6.3,6.3,5.8,6.2,5171,0
+MRM.US,D,20240117,000000,6.19,6.19,6,6.18,1974,0
+MRM.US,D,20240118,000000,6.07,6.1,5.9,6.1,3017,0
+MRM.US,D,20240119,000000,5.91,6,5.5,6,2417,0
+MRM.US,D,20240122,000000,6,6.0782,5.4554,6.066,8469,0
+MRM.US,D,20240123,000000,6,6.1,5.9,6.1,14701,0
+MRM.US,D,20240124,000000,5.84,6,5.835,6,12036,0
+MRM.US,D,20240125,000000,6,6.1,5.9,6,7656,0
+MRM.US,D,20240126,000000,5.81,5.99,5.8,5.98,2759,0
+MRM.US,D,20240129,000000,5.82,6,5.805,6,3506,0
+MRM.US,D,20240130,000000,5.85,6,5.7,6,1308,0
+MRM.US,D,20240131,000000,5.98,6,5.81,6,5074,0
+MRM.US,D,20240201,000000,5.86,5.98,5.81,5.98,959,0
+MRM.US,D,20240202,000000,5.83,5.97,5.83,5.97,1178,0
+MRM.US,D,20240205,000000,5.76,5.85,5.7,5.85,3138,0
+MRM.US,D,20240206,000000,5.9,6,5.7147,6,18190,0
+MRM.US,D,20240207,000000,6,6,5.98,6,6233,0
+MRM.US,D,20240208,000000,6,6,5.99,5.99,851,0
+MRM.US,D,20240209,000000,5.7,6,5.7,5.98,1453,0
+MRM.US,D,20240212,000000,5.9,5.91,5.9,5.9,651,0
+MRM.US,D,20240213,000000,5.9,5.9866,5.9,5.9866,726,0
+MRM.US,D,20240214,000000,6,6,5.955,5.9925,3612,0
+MRM.US,D,20240215,000000,5.92,5.99,5.92,5.99,1064,0
+MRM.US,D,20240216,000000,5.9,5.95,5.9,5.95,1259,0
+MRM.US,D,20240220,000000,5.9,5.941,5.8,5.94,4534,0
+MRM.US,D,20240221,000000,5.94,5.94,5.93,5.93,606,0
+MRM.US,D,20240222,000000,5.95,6,5.95,6,707,0
+MRM.US,D,20240223,000000,6,6,6,6,394,0
+MRM.US,D,20240226,000000,6,6,5.9999,5.9999,1125,0
+MRM.US,D,20240227,000000,5.8001,5.9867,5.8001,5.9867,715,0
+MRM.US,D,20240228,000000,5.89,5.97,5.89,5.97,590,0
+MRM.US,D,20240229,000000,5.95,5.97,5.95,5.97,1075,0
+MRM.US,D,20240301,000000,5.89,5.95,5.8077,5.95,1018,0
+MRM.US,D,20240304,000000,5.8074,5.95,5.8074,5.95,834,0
+MRM.US,D,20240305,000000,5.8,5.85,5.8,5.85,589,0
+MRM.US,D,20240306,000000,5.8,5.9,5.8,5.9,1257,0
+MRM.US,D,20240307,000000,5.8013,5.85,5.8013,5.85,629,0
+MRM.US,D,20240308,000000,5.8,5.85,5.8,5.85,636,0
+MRM.US,D,20240311,000000,5.8,5.9814,5.8,5.9814,6384,0
+MRM.US,D,20240312,000000,5.98,6.05,5.9498,6.05,13081,0
+MRM.US,D,20240313,000000,5.8098,5.93,5.78,5.78,4227,0
+MRM.US,D,20240314,000000,5.9768,5.9768,5.8001,5.82,1845,0
+MRM.US,D,20240315,000000,5.92,6,5.8,6,3438,0
+MRM.US,D,20240318,000000,5.9873,5.9958,5.8,5.99,2412,0
+MRM.US,D,20240319,000000,6,6,5.89,5.9,2593,0
+MRM.US,D,20240320,000000,5.9,5.9958,5.9,5.99,3672,0
+MRM.US,D,20240321,000000,6,6,5.96,6,1693,0
+MRM.US,D,20240322,000000,6.05,6.2,5.9285,6.2,2717,0
+MRM.US,D,20240325,000000,6.1398,6.19,6.1067,6.19,2417,0
+MRM.US,D,20240326,000000,6.1053,6.2,6.1053,6.2,680,0
+MRM.US,D,20240327,000000,6.15,6.15,6.15,6.15,1141,0
+MRM.US,D,20240328,000000,6.15,6.15,5.9,6.14,3207,0
+MRM.US,D,20240401,000000,6.02,6.1,6.02,6.1,5060,0
+MRM.US,D,20240402,000000,6.1,6.1,6.09,6.1,3276,0
+MRM.US,D,20240403,000000,6.04,6.2,5.58,6,12021,0
+MRM.US,D,20240404,000000,6.1,6.3,6.01,6.2,6111,0
+MRM.US,D,20240405,000000,6.075,6.19,6.01,6.19,951,0
+MRM.US,D,20240408,000000,6.1,6.187,6.1,6.187,486,0
+MRM.US,D,20240409,000000,6.05,6.1,5.9,6.1,1883,0
+MRM.US,D,20240410,000000,6.0052,6.08,6.0052,6.08,585,0
+MRM.US,D,20240411,000000,5.9132,6.06,5.9132,6.06,476,0
+MRM.US,D,20240412,000000,5.95,6.04,5.91,6.04,2439,0
+MRM.US,D,20240415,000000,5.93,5.99,5.93,5.99,417,0
+MRM.US,D,20240416,000000,6,6,5.9065,5.99,1529,0
+MRM.US,D,20240417,000000,5.99,6,5.98,6,1470,0
+MRM.US,D,20240418,000000,6,6,5.99,6,667,0
+MRM.US,D,20240419,000000,5.92,6.09,5.92,6.09,627,0
+MRM.US,D,20240422,000000,5.98,6.06,5.911,6.06,2283,0
+MRM.US,D,20240423,000000,6.04,6.04,5.9279,5.99,792,0
+MRM.US,D,20240424,000000,5.91,5.97,5.91,5.97,454,0
+MRM.US,D,20240425,000000,5.95,5.97,5.9062,5.97,1418,0
+MRM.US,D,20240426,000000,5.84,5.95,5.8114,5.95,1314,0
+MRM.US,D,20240429,000000,5.8312,5.84,5.71,5.79,4273,0
+MRM.US,D,20240430,000000,5.61,5.66,5.4949,5.55,4229,0
+MRM.US,D,20240501,000000,5,5.5,5,5.5,3125,0
+MRM.US,D,20240502,000000,5.2038,5.49,5.2038,5.48,408,0
+MRM.US,D,20240503,000000,5.26,5.26,5.1,5.26,641,0
+MRM.US,D,20240506,000000,5.16,5.29,5.16,5.29,455,0
+MRM.US,D,20240507,000000,5.1,5.37,5.1,5.1837,1548,0
+MRM.US,D,20240508,000000,5.01,5.45,5.01,5.41,1536,0
+MRM.US,D,20240509,000000,5.27,5.7,5.27,5.66,4745,0
+MRM.US,D,20240510,000000,5.27,5.5,5.27,5.5,1319,0
+MRM.US,D,20240513,000000,5.32,5.5,5.32,5.49,2095,0
+MRM.US,D,20240514,000000,5.4374,5.4374,5.4374,5.4374,285,0
+MRM.US,D,20240515,000000,5.39,5.4,5.38,5.4,1908,0
+MRM.US,D,20240516,000000,5.28,5.808,5.28,5.808,1160,0
+MRM.US,D,20240517,000000,5.49,5.932,5.35,5.932,927,0
+MRM.US,D,20240520,000000,5.63,5.81,5.63,5.81,1176,0
+MRM.US,D,20240521,000000,5.53,5.72,5.53,5.72,994,0
+MRM.US,D,20240522,000000,5.44,5.73,5.44,5.73,996,0
+MRM.US,D,20240523,000000,5.51,5.5163,5.51,5.5163,865,0
+MRM.US,D,20240524,000000,5.42,5.42,5.42,5.42,718,0
+MRM.US,D,20240528,000000,5.35,5.42,5.35,5.42,904,0
+MRM.US,D,20240529,000000,5.14,5.3923,5.14,5.3923,1646,0
+MRM.US,D,20240530,000000,5.05,5.14,5.05,5.14,812,0
+MRM.US,D,20240531,000000,5.11,5.11,5.11,5.11,359,0
+MRM.US,D,20240603,000000,5.11,5.6016,5.11,5.6016,442,0
+MRM.US,D,20240604,000000,5.3736,5.604,5.3736,5.604,312,0
+MRM.US,D,20240605,000000,5.06,5.5846,5.06,5.5846,438,0
+MRM.US,D,20240606,000000,5.18,5.5497,5.18,5.5497,340,0
+MRM.US,D,20240607,000000,5.0573,5.2926,5.0573,5.2926,390,0
+MRM.US,D,20240610,000000,5.02,5.047,5.02,5.047,404,0
+MRM.US,D,20240611,000000,5.115,5.115,5.1,5.1,329,0
+MRM.US,D,20240612,000000,5.1,5.1,5.1,5.1,214,0
+MRM.US,D,20240613,000000,5.08,5.0892,5.08,5.0892,310,0
+MRM.US,D,20240614,000000,5.01,5.01,5.01,5.01,714,0
+MRM.US,D,20240617,000000,4.98,5.0755,4.87,5.0755,4000,0
+MRM.US,D,20240618,000000,4.6224,4.9784,4.6224,4.9784,303,0
+MRM.US,D,20240620,000000,4.89,4.9187,4.56,4.9187,1223,0
+MRM.US,D,20240621,000000,4.75,4.98,4.75,4.9724,784,0
+MRM.US,D,20240624,000000,4.81,4.95,4.8,4.95,852,0
+MRM.US,D,20240625,000000,4.63,4.63,4.51,4.51,556,0
+MRM.US,D,20240626,000000,4,4.1217,3.4,4.1217,4816,0
+MRM.US,D,20240627,000000,3.81,3.9,3.8,3.8,1279,0
+MRM.US,D,20240628,000000,3.7,4.59,3.7,3.92,6811,0
+MRM.US,D,20240701,000000,3.76,4.92,3.74,4.21,9859,0
+MRM.US,D,20240702,000000,4.05,4.05,4.04,4.04,373,0
+MRM.US,D,20240703,000000,4.01,4.44,4.01,4.39,985,0
+MRM.US,D,20240705,000000,4.14,4.14,4.14,4.14,673,0
+MRM.US,D,20240708,000000,4.14,4.14,3.8553,4.1113,1228,0
+MRM.US,D,20240709,000000,4,4,3.6235,3.9719,662,0
+MRM.US,D,20240710,000000,3.75,4.23,3.75,4,5845,0
+MRM.US,D,20240711,000000,3.99,4.155,3.99,4.02,2783,0
+MRM.US,D,20240712,000000,4.03,4.1,3.7925,3.7925,3841,0
+MRM.US,D,20240715,000000,3.9712,3.9712,3.8645,3.8645,285,0
+MRM.US,D,20240716,000000,3.81,4.05,3.81,4.0216,1061,0
+MRM.US,D,20240717,000000,4,4,3.92,4,3652,0
+MRM.US,D,20240718,000000,3.79,3.8843,3.5392,3.8843,1660,0
+MRM.US,D,20240719,000000,3.78,4.4,3.75,3.875,7549,0
+MRM.US,D,20240722,000000,4.08,4.09,3.703,3.703,2773,0
+MRM.US,D,20240723,000000,3.78,3.9743,3.7401,3.9743,1234,0
+MRM.US,D,20240724,000000,3.61,4.3,3.61,4.2652,5187,0
+MRM.US,D,20240725,000000,4.1,4.1,3.99,3.99,992,0
+MRM.US,D,20240726,000000,3.824,4.0794,3.824,4.0794,406,0
+MRM.US,D,20240729,000000,3.92,3.97,3.85,3.97,1045,0
+MRM.US,D,20240730,000000,3.8,3.9579,3.7254,3.9579,380,0
+MRM.US,D,20240731,000000,3.88,3.88,3.68,3.68,1179,0
+MRM.US,D,20240801,000000,3.5,3.5,2.99,3.251,3518,0
+MRM.US,D,20240802,000000,3.42,3.42,3,3.2107,1005,0
+MRM.US,D,20240805,000000,2.8,2.8,2.32,2.32,1894,0
+MRM.US,D,20240806,000000,2.9639,2.9639,2.5,2.6,6367,0
+MRM.US,D,20240807,000000,2.59,2.59,2.59,2.59,1549,0
+MRM.US,D,20240808,000000,2.511,2.9565,2.511,2.9565,300,0
+MRM.US,D,20240809,000000,2.97,2.97,2.52,2.95,661,0
+MRM.US,D,20240812,000000,2.75,2.8819,2.63,2.8819,2787,0
+MRM.US,D,20240813,000000,2.27,3.91,2.27,2.9,22877,0
+MRM.US,D,20240814,000000,2.6716,2.75,2.62,2.7478,1443,0
+MRM.US,D,20240815,000000,2.7165,2.7665,2.62,2.7665,1373,0
+MRM.US,D,20240816,000000,2.74,2.8542,2.72,2.8542,995,0
+MRM.US,D,20240819,000000,2.739,2.739,2.739,2.739,380,0
+MRM.US,D,20240820,000000,2.5319,2.5319,2.41,2.5007,2848,0
+MRM.US,D,20240821,000000,2.41,2.8479,2.41,2.55,1883,0
+MRM.US,D,20240822,000000,2.3,2.7,2.3,2.5273,10629,0
+MRM.US,D,20240823,000000,2.53,2.53,2.445,2.48,255892,0
+MRM.US,D,20240826,000000,7.01,8.3899,5.37,5.85,39932532,0
+MRM.US,D,20240827,000000,5.85,6.3,5.51,5.87,929821,0
+MRM.US,D,20240828,000000,5.85,6.58,5.83,6.07,340539,0
+MRM.US,D,20240829,000000,5.82,6.07,5.11,5.332,103039,0
+MRM.US,D,20240830,000000,5.15,5.69,5.13,5.29,67312,0
+MRM.US,D,20240903,000000,5.13,5.15,4.08,4.14,93404,0
+MRM.US,D,20240904,000000,3.97,4.4995,3.97,4.35,28827,0
+MRM.US,D,20240905,000000,4.34,4.52,4.055,4.19,34974,0
+MRM.US,D,20240906,000000,4.05,4.201,3.86,4.0827,5661,0
+MRM.US,D,20240909,000000,3.97,4.015,3.65,3.7,24695,0
+MRM.US,D,20240910,000000,3.55,3.64,3.5,3.6,7247,0
+MRM.US,D,20240911,000000,3.6,3.99,3.6,3.98,13787,0
+MRM.US,D,20240912,000000,3.9,4.14,3.9,4.08,6140,0
+MRM.US,D,20240913,000000,3.87,4.08,3.87,4.03,6319,0
+MRM.US,D,20240916,000000,3.88,3.9,3.84,3.9,8416,0
+MRM.US,D,20240917,000000,3.77,4.055,3.77,3.99,21192,0
+MRM.US,D,20240918,000000,3.91,3.9913,3.91,3.99,3310,0
+MRM.US,D,20240919,000000,3.91,4,3.9,3.98,4709,0
+MRM.US,D,20240920,000000,3.89,3.9586,3.89,3.9,4303,0
+MRM.US,D,20240923,000000,3.87,3.9,3.82,3.86,6904,0
+MRM.US,D,20240924,000000,3.7,3.7,3.59,3.59,12066,0
+MRM.US,D,20240925,000000,3.51,3.764,3.29,3.43,10925,0
+MRM.US,D,20240926,000000,3.36,3.3762,3.19,3.24,3290,0
+MRM.US,D,20240927,000000,3.13,3.25,3.02,3.02,10085,0
+MRM.US,D,20240930,000000,3,3.17,2.94,3,9837,0
+MRM.US,D,20241001,000000,2.96,2.96,2.6,2.66,9364,0
+MRM.US,D,20241002,000000,2.72,2.8,2.57,2.69,12084,0
+MRM.US,D,20241003,000000,2.69,2.69,2.56,2.5763,2078,0
+MRM.US,D,20241004,000000,2.55,2.72,2.55,2.72,2301,0
+MRM.US,D,20241007,000000,2.72,2.8399,2.65,2.65,4118,0
+MRM.US,D,20241008,000000,2.84,2.84,2.65,2.66,6942,0
+MRM.US,D,20241009,000000,2.8528,2.8528,2.67,2.8281,4469,0
+MRM.US,D,20241010,000000,2.75,2.7899,2.625,2.6691,7868,0
+MRM.US,D,20241011,000000,2.6,2.72,2.6,2.72,2354,0
+MRM.US,D,20241014,000000,2.56,2.69,2.56,2.62,2125,0
+MRM.US,D,20241015,000000,3,3.8,2.55,3.59,832141,0
+MRM.US,D,20241016,000000,3.77,5.3,3.51,3.98,272078,0
+MRM.US,D,20241017,000000,3.89,3.89,2.75,3.6,75442,0
+MRM.US,D,20241018,000000,3.52,3.6247,2.94,3.11,25269,0
+MRM.US,D,20241021,000000,3.11,3.21,3.01,3.0877,22299,0
+MRM.US,D,20241022,000000,3.01,3.1,2.98,3.0052,6566,0
+MRM.US,D,20241023,000000,2.97,2.9979,2.945,2.98,4273,0
+MRM.US,D,20241024,000000,2.98,3.1,2.703,3.01,7832,0
+MRM.US,D,20241025,000000,3,3,2.5108,2.7654,16993,0
+MRM.US,D,20241028,000000,2.7,2.71,2.56,2.57,18498,0
+MRM.US,D,20241029,000000,2.57,2.6129,2.4319,2.4319,9882,0
+MRM.US,D,20241030,000000,2.46,2.853,2.46,2.853,2687,0
+MRM.US,D,20241031,000000,2.975,3.12,2.6,2.7869,34528,0
+MRM.US,D,20241101,000000,2.7,2.91,2.66,2.84,7590,0
+MRM.US,D,20241104,000000,2.61,2.8999,2.61,2.87,1719,0
+MRM.US,D,20241105,000000,2.7,2.78,2.69,2.78,2661,0
+MRM.US,D,20241106,000000,2.87,3.055,2.85,3.01,6819,0
+MRM.US,D,20241107,000000,3,3.07,2.8169,2.96,12473,0
+MRM.US,D,20241108,000000,3.0712,3.0712,2.62,2.9,19213,0
+MRM.US,D,20241111,000000,2.76,2.8,2.42,2.71,17086,0
+MRM.US,D,20241112,000000,2.5,2.6383,2.5,2.6383,1083,0
+MRM.US,D,20241113,000000,2.65,2.8077,2.52,2.637,1455,0
+MRM.US,D,20241114,000000,2.52,2.6981,2.51,2.6981,1200,0
+MRM.US,D,20241115,000000,2.72,2.72,2.55,2.64,2822,0
+MRM.US,D,20241118,000000,2.52,2.75,2.52,2.75,3207,0
+MRM.US,D,20241119,000000,2.8,2.9526,2.8,2.92,8716,0
+MRM.US,D,20241120,000000,2.92,2.92,2.71,2.8932,3142,0
+MRM.US,D,20241121,000000,2.9,2.9,2.764,2.8814,1276,0
+MRM.US,D,20241122,000000,2.87,2.87,2.7078,2.7078,1049,0
+MRM.US,D,20241125,000000,2.61,3.1,2.55,2.99,7305,0
+MRM.US,D,20241126,000000,3,3.09,3,3.01,2629,0
+MRM.US,D,20241127,000000,3.1,3.179,3.0214,3.1593,1331,0
+MRM.US,D,20241129,000000,3.08,3.4,3.08,3.39,12216,0
+MRM.US,D,20241202,000000,3.4,3.4,2.9,2.91,10227,0
+MRM.US,D,20241203,000000,3.3532,3.3532,2.67,2.7809,13801,0
+MRM.US,D,20241204,000000,2.63,3.11,2.63,3.11,4746,0
+MRM.US,D,20241205,000000,3.1,3.18,2.8,3.06,22062,0
+MRM.US,D,20241206,000000,2.95,3.05,2.8984,3.05,1632614,0
+MRM.US,D,20241209,000000,3.6,3.7,2.6694,2.8,4075128,0
+MRM.US,D,20241210,000000,1.73,1.73,1.3,1.64,1798422,0
+MRM.US,D,20241211,000000,1.56,1.63,1.5,1.58,400487,0
+MRM.US,D,20241212,000000,1.54,1.585,1.37,1.43,158588,0
+MRM.US,D,20241213,000000,1.4,1.4,1.26,1.26,920481,0
+MRM.US,D,20241216,000000,1.19,1.25,1.01,1.04,374159,0
+MRM.US,D,20241217,000000,1.01,1.09,0.95,1.06,185515,0
+MRM.US,D,20241218,000000,1.0208,1.07,0.97,0.9766,97782,0
+MRM.US,D,20241219,000000,0.9949,1.055,0.9,1.02,141777,0
+MRM.US,D,20241220,000000,1.0241,1.245,1,1.2218,197597,0
+MRM.US,D,20241223,000000,1.25,1.25,1.135,1.185,80267,0
+MRM.US,D,20241224,000000,1.17,1.2,1.1,1.115,48777,0
+MRM.US,D,20241226,000000,1.13,1.13,1.01,1.09,87002,0
+MRM.US,D,20241227,000000,1.07,1.16,1.03,1.05,71879,0
+MRM.US,D,20241230,000000,1.1,1.1,1.02,1.04,187763,0
+MRM.US,D,20241231,000000,1.05,1.12,1,1.03,233746,0
+MRM.US,D,20250102,000000,1.05,1.07,1,1.01,101168,0
+MRM.US,D,20250103,000000,1.03,1.12,1.02,1.11,101193,0
+MRM.US,D,20250106,000000,1.11,1.1646,1.06,1.08,112485,0
+MRM.US,D,20250107,000000,1.09,1.14,1.08,1.12,54998,0
+MRM.US,D,20250108,000000,1.09,1.1,1.06,1.07,67771,0
+MRM.US,D,20250110,000000,1.08,1.1,1.03,1.03,95531,0
+MRM.US,D,20250113,000000,1.05,1.06,0.98,0.9851,69846,0
+MRM.US,D,20250114,000000,1.03,1.04,0.9851,1.0399,29097,0
+MRM.US,D,20250115,000000,1.04,1.0457,0.985,0.9917,33143,0
+MRM.US,D,20250116,000000,1.03,1.0437,0.93,0.96,66082,0
+MRM.US,D,20250117,000000,0.99,1,0.99,0.99,29213,0
+MRM.US,D,20250121,000000,0.99,0.99,0.91,0.9401,519060,0
+MRM.US,D,20250122,000000,0.92,0.95,0.9,0.927,32298,0
+MRM.US,D,20250123,000000,0.93,0.9597,0.91,0.95,23472,0
+MRM.US,D,20250124,000000,0.92,0.96,0.92,0.96,31818,0
+MRM.US,D,20250127,000000,0.9467,0.9589,0.8327,0.9,87691,0
+MRM.US,D,20250128,000000,0.9,0.9,0.86,0.88,37389,0
+MRM.US,D,20250129,000000,0.88,0.9199,0.88,0.89585,25332,0
+MRM.US,D,20250130,000000,0.91,0.9198,0.9,0.915,10869,0
+MRM.US,D,20250131,000000,0.92,0.934,0.882,0.928,39129,0
+MRM.US,D,20250203,000000,0.93,0.96,0.93,0.95,37539,0
+MRM.US,D,20250204,000000,0.98,0.98,0.92,0.935,34808,0
+MRM.US,D,20250205,000000,0.95,0.95,0.915,0.948,20220,0
+MRM.US,D,20250206,000000,0.92,0.9271,0.89,0.918,57034,0
+MRM.US,D,20250207,000000,0.8984,0.918,0.88,0.9124,6599,0
+MRM.US,D,20250210,000000,0.9,0.91,0.87,0.91,13939,0
+MRM.US,D,20250211,000000,0.9096,0.917999,0.8303,0.9054,12496,0
+MRM.US,D,20250212,000000,0.9,0.9,0.8313,0.8799,8043,0
+MRM.US,D,20250213,000000,0.85,0.888,0.82,0.86,14910,0
+MRM.US,D,20250214,000000,0.8501,0.86,0.79,0.8,30470,0
+MRM.US,D,20250218,000000,0.8174,0.901,0.75555,0.901,66686,0
+MRM.US,D,20250219,000000,0.84,0.88,0.8018,0.88,24517,0
+MRM.US,D,20250220,000000,0.81,0.8506,0.79,0.8,17993,0
+MRM.US,D,20250221,000000,0.8,0.86,0.760201,0.85,20177,0
+MRM.US,D,20250224,000000,0.76,0.8487,0.76,0.8199,31067,0
+MRM.US,D,20250225,000000,0.81,0.8199,0.7315,0.7496,33357,0
+MRM.US,D,20250226,000000,0.7395,0.7522,0.670795,0.738,38364,0
+MRM.US,D,20250227,000000,0.72,0.7485,0.668,0.6682,26493,0
+MRM.US,D,20250228,000000,0.712,0.7344,0.68,0.692,28344,0
+MRM.US,D,20250303,000000,0.6506,0.683521,0.6,0.6685,59196,0
+MRM.US,D,20250304,000000,0.66,0.665901,0.65,0.6609,17326,0
+MRM.US,D,20250305,000000,0.65,0.6745,0.6301,0.6745,19179,0
+MRM.US,D,20250306,000000,0.66,0.68,0.6402,0.68,8615,0
+MRM.US,D,20250307,000000,0.67,0.68,0.64,0.67,12337,0
+MRM.US,D,20250310,000000,0.6466,0.6526,0.5827,0.6526,22334,0
+MRM.US,D,20250311,000000,0.68,0.68,0.6127,0.6399,24591,0
+MRM.US,D,20250312,000000,0.65,0.6636,0.6,0.63,14243,0
+MRM.US,D,20250313,000000,0.52901,0.62,0.52901,0.62,4662786,0
+MRM.US,D,20250314,000000,0.7928,0.8527,0.632788,0.7,15453955,0
+MRM.US,D,20250317,000000,0.6266,0.6266,0.5713,0.5917,629586,0
+MRM.US,D,20250318,000000,0.58,0.58,0.5168,0.5221,180227,0
+MRM.US,D,20250319,000000,0.5323,0.5323,0.4529,0.515,164283,0
+MRM.US,D,20250320,000000,0.504,0.51,0.4717,0.48511,101991,0
+MRM.US,D,20250321,000000,0.47,0.47,0.40405,0.43,167321,0
+MRM.US,D,20250324,000000,0.45,0.45,0.421,0.4399,54120,0
+MRM.US,D,20250325,000000,0.43,0.4309,0.4,0.4138,68481,0
+MRM.US,D,20250326,000000,0.43,0.43,0.39,0.4171,45264,0
+MRM.US,D,20250327,000000,0.43,0.43,0.4011,0.4134,39763,0
+MRM.US,D,20250328,000000,0.41,0.4199,0.35439,0.36,142325,0
+MRM.US,D,20250331,000000,0.35,0.3696,0.3403,0.3677,60655,0
+MRM.US,D,20250401,000000,0.368,0.3694,0.3513,0.3694,25126,0
+MRM.US,D,20250402,000000,0.36,0.3976,0.36,0.37,18479,0
+MRM.US,D,20250403,000000,0.4,0.89,0.4,0.6947,54062078,0
+MRM.US,D,20250404,000000,0.5851,0.6151,0.43,0.5176,1675794,0
+MRM.US,D,20250407,000000,0.51,0.53,0.4501,0.52,584784,0
+MRM.US,D,20250408,000000,0.4888,0.6237,0.4888,0.569,433610,0
+MRM.US,D,20250409,000000,0.57,1.14,0.57,0.8,14435977,0
+MRM.US,D,20250410,000000,0.7222,1.25,0.685,1.25,7049676,0
+MRM.US,D,20250411,000000,1.24,1.24,1.01,1.06,598234,0
+MRM.US,D,20250414,000000,0.9588,0.9985,0.9153,0.9602,149681,0
+MRM.US,D,20250415,000000,0.93,0.94,0.76,0.850492,68611,0
+MRM.US,D,20250416,000000,0.83,0.83,0.6,0.7406,121932,0
+MRM.US,D,20250417,000000,0.7225,0.82,0.7225,0.791,20630,0
+MRM.US,D,20250421,000000,0.781,0.898,0.73604,0.8374,39773,0
+MRM.US,D,20250422,000000,0.7891,0.832,0.770205,0.7771,46753,0
+MRM.US,D,20250423,000000,0.7108,0.7901,0.71,0.7799,20244,0
+MRM.US,D,20250424,000000,0.78,0.78,0.7327,0.7794,4370,0
+MRM.US,D,20250425,000000,0.7794,0.7794,0.730355,0.764999,13455,0
+MRM.US,D,20250428,000000,0.71,0.71,0.601,0.699999,48308,0
+MRM.US,D,20250429,000000,0.6943,0.7,0.67,0.699999,16560,0
+MRM.US,D,20250430,000000,0.7899,0.79,0.671,0.78,34832,0
+MRM.US,D,20250501,000000,0.7538,1,0.734,0.8331,74602,0
+MRM.US,D,20250502,000000,0.8,0.89,0.792,0.848999,10415,0
+MRM.US,D,20250505,000000,0.845,0.8488,0.7209,0.797,34688,0
+MRM.US,D,20250506,000000,0.74,0.7605,0.7387,0.753,13887,0
+MRM.US,D,20250507,000000,0.805,0.8126,0.7612,0.7841,12968,0
+MRM.US,D,20250508,000000,0.7705,0.9192,0.77,0.8201,52460,0
+MRM.US,D,20250509,000000,0.9,0.95,0.85,0.914242,33880,0
+MRM.US,D,20250512,000000,0.8542,0.8946,0.8212,0.87,9008,0
+MRM.US,D,20250513,000000,0.9,0.9599,0.85,0.955,39481,0
+MRM.US,D,20250514,000000,0.924,0.924,0.8021,0.8608,24386,0
+MRM.US,D,20250515,000000,0.8,0.89,0.7348,0.8002,16691,0
+MRM.US,D,20250516,000000,0.8002,0.8409,0.786,0.8409,5365,0
+MRM.US,D,20250519,000000,0.85,0.85,0.7221,0.79,17873,0
+MRM.US,D,20250520,000000,0.74,1.3899,0.74,1.3,7754739,0
+MRM.US,D,20250521,000000,1.19,2.03,1.18,1.78,7768100,0
+MRM.US,D,20250522,000000,1.78,1.78,1.36,1.57,574178,0
+MRM.US,D,20250523,000000,1.49,1.59,1.45,1.5,152185,0
+MRM.US,D,20250527,000000,1.43,1.63,1.32,1.41,159724,0
+MRM.US,D,20250528,000000,1.38,1.513,1.13,1.25,140358,0
+MRM.US,D,20250529,000000,1.25,1.48,1.25,1.4523,153989,0
+MRM.US,D,20250530,000000,1.48,1.59,1.48,1.55,163919,0
+MRM.US,D,20250602,000000,1.62,1.62,1.5,1.51,78422,0
+MRM.US,D,20250603,000000,1.51,1.5446,1.39,1.51,42805,0
+MRM.US,D,20250604,000000,1.54,1.54,1.49,1.525,17865,0
+MRM.US,D,20250605,000000,1.4905,1.75,1.48,1.65,172083,0
+MRM.US,D,20250606,000000,1.69,1.69,1.5701,1.595,56333,0
+MRM.US,D,20250609,000000,1.59,1.6,1.5218,1.58,29899,0
+MRM.US,D,20250610,000000,1.62,1.69,1.58,1.636,51944,0
+MRM.US,D,20250611,000000,1.6,1.67,1.6,1.654,24104,0
+MRM.US,D,20250612,000000,1.68,1.69,1.55,1.65,50447,0
+MRM.US,D,20250613,000000,1.57,1.6374,1.53,1.56,11514,0
+MRM.US,D,20250616,000000,1.61,1.645,1.53,1.53,23358,0
+MRM.US,D,20250617,000000,1.53,1.55,1.4901,1.525,10844,0
+MRM.US,D,20250618,000000,1.5243,1.53,1.5197,1.525,2339,0
+MRM.US,D,20250620,000000,1.5,1.5,1.49,1.4948,19442,0
+MRM.US,D,20250623,000000,1.49,1.5,1.32,1.345,52527,0
+MRM.US,D,20250624,000000,1.45,1.45,1.33,1.35,29250,0
+MRM.US,D,20250625,000000,1.46,1.5,1.4,1.45,33486,0
+MRM.US,D,20250626,000000,1.43,1.45,1.36,1.39,6242,0
+MRM.US,D,20250627,000000,1.4,1.445,1.33,1.35,15545,0
+MRM.US,D,20250630,000000,1.36,1.42,1.335,1.42,9295,0
+MRM.US,D,20250701,000000,1.41,1.4999,1.3201,1.42,6935,0
+MRM.US,D,20250702,000000,1.47,1.47,1.39,1.439,5830,0
+MRM.US,D,20250703,000000,1.44,1.44,1.4101,1.4101,8444,0
+MRM.US,D,20250707,000000,1.39,1.41,1.33,1.41,12182,0
+MRM.US,D,20250708,000000,1.3731,1.406,1.3731,1.39,21395,0
+MRM.US,D,20250709,000000,1.3428,1.45,1.34,1.4,83668,0
+MRM.US,D,20250710,000000,1.34,1.4,1.34,1.3508,2603,0
+MRM.US,D,20250711,000000,1.35,1.425,1.35,1.3689,7052,0
+MRM.US,D,20250714,000000,1.37,1.44,1.35,1.3601,30269,0
+MRM.US,D,20250715,000000,1.35,1.44,1.34,1.38,16372,0
+MRM.US,D,20250716,000000,1.36,1.43,1.34,1.39,40972,0
+MRM.US,D,20250717,000000,1.36,1.45,1.3501,1.4142,28955,0
+MRM.US,D,20250718,000000,1.45,1.45,1.35,1.3881,19906,0
+MRM.US,D,20250721,000000,1.4,1.45,1.32,1.38,71888,0
+MRM.US,D,20250722,000000,1.34,1.405,1.32,1.4,8695,0
+MRM.US,D,20250723,000000,1.39,1.4052,1.36,1.38,4654,0
+MRM.US,D,20250724,000000,1.406,1.406,1.32,1.32,5456,0
+MRM.US,D,20250725,000000,1.3836,1.39,1.32,1.32,23881,0
+MRM.US,D,20250728,000000,1.32,1.4004,1.19,1.215,81682,0
+MRM.US,D,20250729,000000,1.23,1.255,1.21,1.25,24102,0
+MRM.US,D,20250730,000000,1.32,1.32,1.22,1.22,5375,0
+MRM.US,D,20250731,000000,1.1078,1.218,1.1078,1.19,4355,0
+MRM.US,D,20250801,000000,1.11,1.276,1.11,1.245,20128,0
+MRM.US,D,20250804,000000,1.29,1.33,1.29,1.33,4373,0
+MRM.US,D,20250805,000000,1.29,1.3755,1.2815,1.327,6060,0
+MRM.US,D,20250806,000000,1.28,1.28,1.25,1.27,6253,0
+MRM.US,D,20250807,000000,1.28,1.28,1.1017,1.2,9178310,0
+MRM.US,D,20250808,000000,2.03,3.5299,1.65,2.76,118652468,0
+MRM.US,D,20250811,000000,2.24,3.17,2.13,2.6,5503801,0
+MRM.US,D,20250812,000000,2.73,2.7399,2.16,2.19,1651835,0
+MRM.US,D,20250813,000000,2.3,2.5937,2.1,2.13,1075452,0
+MRM.US,D,20250814,000000,2.09,2.44,1.9,2.26,781548,0
+MRM.US,D,20250815,000000,2.25,2.3498,2.1,2.12,261500,0
+MRM.US,D,20250818,000000,2.2,2.21,1.82,1.89,329308,0
+MRM.US,D,20250819,000000,1.98,1.98,1.77,1.8,159939,0
+MRM.US,D,20250820,000000,1.89,1.9,1.75,1.83,168530,0
+MRM.US,D,20250821,000000,1.79,1.8699,1.72,1.73,41941,0
+MRM.US,D,20250822,000000,1.71,1.7896,1.67,1.77,8760853,0
+MRM.US,D,20250825,000000,2.06,2.08,1.71,1.96,15029048,0
+MRM.US,D,20250826,000000,1.8,1.955,1.7601,1.91,617593,0
+MRM.US,D,20250827,000000,1.78,2.01,1.78,1.97,427828,0
+MRM.US,D,20250828,000000,1.96,1.96,1.86,1.91,990880,0
+MRM.US,D,20250829,000000,1.89,1.9728,1.732,1.8,263962,0
+MRM.US,D,20250902,000000,1.73,1.76,1.67,1.73,188163,0
+MRM.US,D,20250903,000000,1.7,1.7,1.54,1.56,143795,0
+MRM.US,D,20250904,000000,1.58,1.59,1.42,1.44,143274,0
+MRM.US,D,20250905,000000,1.45,1.6451,1.45,1.64,96015,0
+MRM.US,D,20250908,000000,1.585,2.19,1.51,1.94,1985660,0
+MRM.US,D,20250909,000000,1.85,1.86,1.65,1.68,275924,0
+MRM.US,D,20250910,000000,1.65,1.92,1.65,1.86,234495,0
+MRM.US,D,20250911,000000,1.8,2.02,1.8,1.85,259061,0
+MRM.US,D,20250912,000000,1.89,1.915,1.85,1.9,124307,0
+MRM.US,D,20250915,000000,1.85,1.88,1.78,1.8,79815,0
+MRM.US,D,20250916,000000,1.78,1.867064,1.73,1.8,68143,0
+MRM.US,D,20250917,000000,1.76,1.8956,1.76,1.85,119524,0
+MRM.US,D,20250918,000000,1.81,1.87,1.75,1.81,1610095,0
+MRM.US,D,20250919,000000,1.78,1.8383,1.76,1.76,216989,0
+MRM.US,D,20250922,000000,1.75,1.77,1.7,1.77,73055,0
+MRM.US,D,20250923,000000,1.78,1.78,1.6638,1.69,43718,0
+MRM.US,D,20250924,000000,1.68,1.75,1.51,1.56,255543,0
+MRM.US,D,20250925,000000,1.6,1.62,1.45,1.45,31568288,0
+MRM.US,D,20250926,000000,4.23,4.45,2.64,2.94,65091554,0
+MRM.US,D,20250929,000000,2.77,2.77,2.14,2.45,2412922,0
+MRM.US,D,20250930,000000,2.4,2.4,2.02,2.12,621212,0
+MRM.US,D,20251001,000000,2.1,2.3,2.05,2.1,458735,0
+MRM.US,D,20251002,000000,2.17,2.17,1.95,2,402899,0
+MRM.US,D,20251003,000000,2.01,2.322,1.985,2.05,691740,0
+MRM.US,D,20251006,000000,2.1,2.15,2.02,2.02,398240,0
+MRM.US,D,20251007,000000,2.02,2.05,1.9,1.91,340997,0
+MRM.US,D,20251008,000000,1.93,2.095,1.89,2.03,347723,0
+MRM.US,D,20251009,000000,2.41,2.53,1.93,2.1,32820137,0
+MRM.US,D,20251010,000000,2.07,2.2178,2.03,2.14,1249103,0
+MRM.US,D,20251013,000000,2.03,2.1,2.01,2.08,378046,0
+MRM.US,D,20251014,000000,2.06,2.2197,2,2.15,443089,0
+MRM.US,D,20251015,000000,2.11,2.42,2.11,2.37,969634,0
+MRM.US,D,20251016,000000,2.45,2.52,2.375,2.5,824345,0
+MRM.US,D,20251017,000000,2.38,2.5,2.38,2.44,265767,0
+MRM.US,D,20251020,000000,2.5,2.5199,2.4,2.43,273396,0
+MRM.US,D,20251021,000000,2.37,2.58,2.37,2.54,504043,0
+MRM.US,D,20251022,000000,2.42,2.6247,2.38,2.47,391198,0
+MRM.US,D,20251023,000000,2.42,2.615,2.42,2.59,125477,0
+MRM.US,D,20251024,000000,2.59,2.85,2.56,2.71,451299,0
+MRM.US,D,20251027,000000,2.71,2.73,2.61,2.66,225973,0
+MRM.US,D,20251028,000000,2.6,2.7345,2.6,2.62,81774,0
+MRM.US,D,20251029,000000,2.57,2.66,2.07,2.07,540405,0
+MRM.US,D,20251030,000000,2.08,2.29,2.08,2.23,5403949,0
+MRM.US,D,20251031,000000,2.11,2.15,1.95,2.06,402569,0
+MRM.US,D,20251103,000000,2.04,2.04,1.9,1.92,124880,0
+MRM.US,D,20251104,000000,1.9,2.04,1.88,1.98,128593,0
+MRM.US,D,20251105,000000,1.97,1.978,1.93,1.93,39571,0
+MRM.US,D,20251106,000000,1.94,2.01,1.92,1.96,90785,0
+MRM.US,D,20251107,000000,1.9772,2.05,1.94,1.99,104487,0
+MRM.US,D,20251110,000000,1.98,2.0609,1.98,2.03,55437,0
+MRM.US,D,20251111,000000,2.01,2.1,2.01,2.07,57557,0
+MRM.US,D,20251112,000000,2.03,2.1,2.0109,2.1,38032,0
+MRM.US,D,20251113,000000,2.07,2.07,1.98,1.98,59140,0
+MRM.US,D,20251114,000000,1.99,2.05,1.98,2,40564,0
+MRM.US,D,20251117,000000,1.98,2.045,1.91,1.97,69261,0
+MRM.US,D,20251118,000000,2.05,2.14,1.96,2.12,145166,0
+MRM.US,D,20251119,000000,2.08,2.1,2,2.07,71367,0
+MRM.US,D,20251120,000000,2.02,2.084,1.99,2.01,35537,0
+MRM.US,D,20251121,000000,2.01,2.05,1.9815,2.01,45546,0
+MRM.US,D,20251124,000000,2.01,2.04,1.983,2.015,57135,0
+MRM.US,D,20251125,000000,2.02,2.021031,1.97,1.97,34119,0
+MRM.US,D,20251126,000000,1.97,2.02,1.97,1.995,31954,0
+MRM.US,D,20251128,000000,1.99,2.05,1.9801,2.03,31457,0
+MRM.US,D,20251201,000000,2.03,2.05,1.9701,2.02,36477,0
+MRM.US,D,20251202,000000,2.03,2.05,2,2.05,52743,0
+MRM.US,D,20251203,000000,2.02,2.055,2.02,2.04,109406,0
+MRM.US,D,20251204,000000,2.05,2.15,2.03,2.135,757692,0
+MRM.US,D,20251205,000000,2.1,2.16,2.02,2.12,185818,0
+MRM.US,D,20251208,000000,2.13,2.13,2.06,2.11,54129,0
+MRM.US,D,20251209,000000,2.11,2.25,2.11,2.24,94717,0
+MRM.US,D,20251210,000000,2.27,2.32,2.26,2.3,57835,0
+MRM.US,D,20251211,000000,2.3,2.33,2.25,2.31,52023,0
+MRM.US,D,20251212,000000,2.31,2.31,2.17,2.18,73038,0
+MRM.US,D,20251215,000000,2.18,2.205,2.05,2.08,51641,0
+MRM.US,D,20251216,000000,2.08,2.13,2.07,2.1,29306,0
+MRM.US,D,20251217,000000,2.1004,2.15,2.07,2.13,33129,0
+MRM.US,D,20251218,000000,2.11,2.16,2.11,2.12,39740,0
+MRM.US,D,20251219,000000,2.14,2.14,2.1,2.13,23562,0
+MRM.US,D,20251222,000000,2.1,2.19,2.1,2.19,40174,0
+MRM.US,D,20251223,000000,2.17,2.2,2.15,2.18,23127,0
+MRM.US,D,20251224,000000,2.15,2.175,2.1,2.13,8577,0
+MRM.US,D,20251226,000000,2.17,2.28,2.16,2.21,426155,0
+MRM.US,D,20251229,000000,2.2,2.2,1.99,2.13,488272,0
+MRM.US,D,20251230,000000,2.18,2.18,1.98,1.98,96746,0
+MRM.US,D,20251231,000000,1.98,2.02,1.9,1.94,53317,0
+MRM.US,D,20260102,000000,1.95,2.0146,1.95,1.96,51898,0
+MRM.US,D,20260105,000000,2.02,2.02,1.91,1.92,133914,0
+MRM.US,D,20260106,000000,1.936,1.9618,1.77,1.83,102686,0
+MRM.US,D,20260107,000000,1.89,1.9675,1.83,1.88,37808,0
+MRM.US,D,20260108,000000,1.88,1.94,1.88,1.93,190250,0
+MRM.US,D,20260109,000000,1.92,1.94,1.83,1.89,69312,0
+MRM.US,D,20260112,000000,1.85,1.875,1.81,1.85,22532,0
+MRM.US,D,20260113,000000,1.88,1.915,1.765,1.8,48174,0
+MRM.US,D,20260114,000000,1.78,1.835,1.74,1.765,51704,0
+MRM.US,D,20260115,000000,1.78,1.78,1.74,1.75,21416,0
+MRM.US,D,20260116,000000,1.73,1.75,1.69,1.75,30688,0
+MRM.US,D,20260120,000000,1.77,1.78,1.7,1.71,41222,0
+MRM.US,D,20260121,000000,1.7,1.7173,1.67,1.7,37919,0
+MRM.US,D,20260122,000000,1.71,1.74,1.7,1.73,30352,0
+MRM.US,D,20260123,000000,1.72,1.72,1.68,1.71,2521301,0
+MRM.US,D,20260126,000000,1.73,1.73,1.6009,1.69,176374,0
+MRM.US,D,20260127,000000,1.62,1.7,1.6019,1.67,55455,0
+MRM.US,D,20260128,000000,1.65,1.67,1.62,1.67,26040,0
+MRM.US,D,20260129,000000,1.62,1.65,1.5,1.53,87923,0
+MRM.US,D,20260130,000000,1.57,1.57,1.47,1.48,93564,0
+MRM.US,D,20260202,000000,1.48,1.485,1.41,1.46,33339,0
+MRM.US,D,20260203,000000,1.45,1.47,1.4,1.46,32928,0
+MRM.US,D,20260204,000000,1.42,1.46,1.401,1.46,20753,0
+MRM.US,D,20260205,000000,1.42,1.43,1.3,1.34,78464,0
+MRM.US,D,20260206,000000,1.29,1.34,1.2074,1.33,114861,0
+MRM.US,D,20260209,000000,1.33,1.35,1.2714,1.34,21302,0
+MRM.US,D,20260210,000000,1.37,1.37,1.3,1.34,13894,0
+MRM.US,D,20260211,000000,1.3,1.3142,1.275,1.3,21901,0
+MRM.US,D,20260212,000000,1.31,1.3347,1.255,1.32,36956,0
+MRM.US,D,20260213,000000,1.27,1.36,1.27,1.33,15478,0
+MRM.US,D,20260217,000000,1.36,1.36,1.32,1.36,13050,0
+MRM.US,D,20260218,000000,1.34,1.3697,1.31,1.3311,29992,0
diff --git a/daily/us/nasdaq stocks/2/mrp-w.us.txt b/daily/us/nasdaq stocks/2/mrp-w.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e69de29bb2d1d6434b8b29ae775ad8c2e48c5391
diff --git a/daily/us/nasdaq stocks/2/mrsn.us.txt b/daily/us/nasdaq stocks/2/mrsn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..01c149a7566dda02088da50a3596c1609eb775ef
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mrsn.us.txt	
@@ -0,0 +1,2143 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MRSN.US,D,20170628,000000,356.25,367.5,350,350,108026,0
+MRSN.US,D,20170629,000000,346.25,347.5,317.75,338,40377.6,0
+MRSN.US,D,20170630,000000,337.5,356.25,328.585,349.25,4562.24,0
+MRSN.US,D,20170703,000000,348.5,350,327.125,345.5,306.4,0
+MRSN.US,D,20170705,000000,344.5,352.25,329.592,349.75,3749.76,0
+MRSN.US,D,20170706,000000,357.5,357.5,326.625,333.75,5878.72,0
+MRSN.US,D,20170707,000000,338.5,341.75,326.25,332.25,1322.2,0
+MRSN.US,D,20170710,000000,332.25,337.132,325.75,331.75,1248.96,0
+MRSN.US,D,20170711,000000,328.5,345.732,327.5,345.25,2565.4,0
+MRSN.US,D,20170712,000000,349.75,351.25,340.25,350.75,1389.24,0
+MRSN.US,D,20170713,000000,353.748,353.748,343.75,352.5,5075.92,0
+MRSN.US,D,20170714,000000,352.5,356.25,345.49,351,1201.4,0
+MRSN.US,D,20170717,000000,352.5,356.722,346.25,353.75,5978.08,0
+MRSN.US,D,20170718,000000,350.25,356.25,346.347,353.75,1400.84,0
+MRSN.US,D,20170719,000000,350,357,345.5,356.25,5177.84,0
+MRSN.US,D,20170720,000000,352.5,355.792,346.25,354.75,532,0
+MRSN.US,D,20170721,000000,353.982,354.5,348.75,351.25,1351.84,0
+MRSN.US,D,20170724,000000,352,396.75,352,375,9149.4,0
+MRSN.US,D,20170725,000000,375.25,391.125,375.25,375.25,2872.12,0
+MRSN.US,D,20170726,000000,375,376.5,362.5,374.75,7803.56,0
+MRSN.US,D,20170727,000000,378,381.25,353.5,377.5,5774.16,0
+MRSN.US,D,20170728,000000,375,375,352.028,365,104.84,0
+MRSN.US,D,20170731,000000,365.75,373.75,346.675,372.5,2265.64,0
+MRSN.US,D,20170801,000000,374.5,377.5,345.775,371.25,2383.84,0
+MRSN.US,D,20170802,000000,373.75,374.868,351,370,1379.4,0
+MRSN.US,D,20170803,000000,375,375,352.305,369,2108.04,0
+MRSN.US,D,20170804,000000,370.25,384.25,365.75,375.25,1591,0
+MRSN.US,D,20170807,000000,378.25,378.25,371.25,377.5,636.32,0
+MRSN.US,D,20170808,000000,380.5,381.25,370.75,379,1713.24,0
+MRSN.US,D,20170809,000000,381.25,383.75,374.185,375.75,734.4,0
+MRSN.US,D,20170810,000000,380.25,380.25,377.75,378.75,482.56,0
+MRSN.US,D,20170811,000000,375.25,386.25,375.25,385.5,609.4,0
+MRSN.US,D,20170814,000000,387.5,393.5,387,393.5,567.16,0
+MRSN.US,D,20170815,000000,394,394,382.5,388.75,1464.92,0
+MRSN.US,D,20170816,000000,385.75,392,377,383.75,2085.16,0
+MRSN.US,D,20170817,000000,380,402,375.5,390.5,2265.52,0
+MRSN.US,D,20170818,000000,386.5,406.25,380.5,405.25,2744.64,0
+MRSN.US,D,20170821,000000,403.375,419,391.195,413.75,2665.32,0
+MRSN.US,D,20170822,000000,415,418.75,393.75,403,2574.28,0
+MRSN.US,D,20170823,000000,399.25,420.625,399.25,408.75,2886,0
+MRSN.US,D,20170824,000000,421.855,421.855,394.5,403,3236.16,0
+MRSN.US,D,20170825,000000,400,411.5,387.525,396,2133.96,0
+MRSN.US,D,20170828,000000,396.25,415.75,393.25,410,2296.8,0
+MRSN.US,D,20170829,000000,406.625,419.5,406.625,415,1418.24,0
+MRSN.US,D,20170830,000000,411.5,462,411.25,447,6789.56,0
+MRSN.US,D,20170831,000000,446.25,451.305,432.5,437.75,2704.96,0
+MRSN.US,D,20170901,000000,445,456.998,437.5,438.75,1909.6,0
+MRSN.US,D,20170905,000000,446,446.25,432,437.5,4424.36,0
+MRSN.US,D,20170906,000000,439.375,455.75,436.25,441.25,3126.68,0
+MRSN.US,D,20170907,000000,441.25,451.75,435.75,443.75,3682,0
+MRSN.US,D,20170908,000000,443.75,462,436.25,443.75,7449.56,0
+MRSN.US,D,20170911,000000,447,450,429.5,447.5,2115.32,0
+MRSN.US,D,20170912,000000,446.25,446.25,429.5,437.5,1771.68,0
+MRSN.US,D,20170913,000000,441.25,442.135,419.25,423.25,2263.32,0
+MRSN.US,D,20170914,000000,425,434.625,420,429.5,3419.12,0
+MRSN.US,D,20170915,000000,424.75,430.25,405,405,21452.6,0
+MRSN.US,D,20170918,000000,404.25,419,387.25,398,4503.36,0
+MRSN.US,D,20170919,000000,398,405,379.25,383.5,2932.84,0
+MRSN.US,D,20170920,000000,383.75,425.75,380,419.5,2910.2,0
+MRSN.US,D,20170921,000000,407,447,399.5,439.5,2153,0
+MRSN.US,D,20170922,000000,436,454.5,417.25,451.5,823.88,0
+MRSN.US,D,20170925,000000,436,449.25,431,444,647.08,0
+MRSN.US,D,20170926,000000,434.75,448.25,432.5,444.75,591.84,0
+MRSN.US,D,20170927,000000,448.75,458.25,443.252,450,1301.48,0
+MRSN.US,D,20170928,000000,450,450,433.75,436.5,1207.96,0
+MRSN.US,D,20170929,000000,446.5,447.25,430,432.25,2315.32,0
+MRSN.US,D,20171002,000000,435.75,500.25,427.25,496,3534.2,0
+MRSN.US,D,20171003,000000,485.25,525.25,485.25,497.5,3315.16,0
+MRSN.US,D,20171004,000000,497.5,498.5,484.95,493.5,1905.16,0
+MRSN.US,D,20171005,000000,496,499.25,472.5,483.75,2803.08,0
+MRSN.US,D,20171006,000000,481.25,493.75,471.502,473.125,4566.92,0
+MRSN.US,D,20171009,000000,471.25,479.975,465.5,469.75,916.76,0
+MRSN.US,D,20171010,000000,474,474,452.75,457.75,1353.8,0
+MRSN.US,D,20171011,000000,452.5,458.375,447,450.25,847.6,0
+MRSN.US,D,20171012,000000,452.5,452.5,440.5,443.75,955.72,0
+MRSN.US,D,20171013,000000,415.25,436.25,396,403.25,1934.48,0
+MRSN.US,D,20171016,000000,401,460,396.25,453,2250.24,0
+MRSN.US,D,20171017,000000,451.25,470,426.75,460.5,1898.24,0
+MRSN.US,D,20171018,000000,469.75,469.75,425.75,427.75,997.44,0
+MRSN.US,D,20171019,000000,425.25,427.628,412.5,418.75,852.92,0
+MRSN.US,D,20171020,000000,420.75,439.875,417.5,436.5,482.64,0
+MRSN.US,D,20171023,000000,420,452.5,420,444,515.16,0
+MRSN.US,D,20171024,000000,441.25,444.75,423.75,431.75,676.84,0
+MRSN.US,D,20171025,000000,429.25,442.125,419.375,420.75,615.12,0
+MRSN.US,D,20171026,000000,421.25,462,377.75,382.5,1256.52,0
+MRSN.US,D,20171027,000000,386.5,397.75,372.5,373.75,2689.08,0
+MRSN.US,D,20171030,000000,377.5,407.5,362.512,399.25,1864.48,0
+MRSN.US,D,20171031,000000,399.75,413.5,384.25,406.5,1027,0
+MRSN.US,D,20171101,000000,409.997,409.997,375.25,379.5,717.04,0
+MRSN.US,D,20171102,000000,381.25,427.25,380.75,422.25,783.04,0
+MRSN.US,D,20171103,000000,441.25,441.25,400,432.5,1180.8,0
+MRSN.US,D,20171106,000000,429,449.5,427.5,446.5,1796.16,0
+MRSN.US,D,20171107,000000,448,450.627,430.75,433.75,642.72,0
+MRSN.US,D,20171108,000000,430,450.5,410,448,1631.52,0
+MRSN.US,D,20171109,000000,449.5,449.5,422.5,427.5,1155.72,0
+MRSN.US,D,20171110,000000,424.75,438,424.75,425,331.36,0
+MRSN.US,D,20171113,000000,425.25,443.14,401.5,420.25,883.52,0
+MRSN.US,D,20171114,000000,417.5,418,400.25,406,2850.52,0
+MRSN.US,D,20171115,000000,400.75,412.375,392,395.25,598.4,0
+MRSN.US,D,20171116,000000,395,419,395,410.75,589.72,0
+MRSN.US,D,20171117,000000,407,410,393,402.75,699.44,0
+MRSN.US,D,20171120,000000,407,424.5,407,421.5,532.36,0
+MRSN.US,D,20171121,000000,426,469.25,426,463.5,1196.48,0
+MRSN.US,D,20171122,000000,467.25,492.75,450.125,469.5,1417.24,0
+MRSN.US,D,20171124,000000,475,487.25,450.25,473.75,544.8,0
+MRSN.US,D,20171127,000000,473.75,494.75,450.25,466.75,2338.24,0
+MRSN.US,D,20171128,000000,469.75,480.75,454.5,471.75,1219.16,0
+MRSN.US,D,20171129,000000,459.75,459.75,434.002,454.75,1758.96,0
+MRSN.US,D,20171130,000000,448.75,487.25,443,475,1766.56,0
+MRSN.US,D,20171201,000000,467,479.25,457.752,464.75,707.44,0
+MRSN.US,D,20171204,000000,470.5,492.25,443.25,459,1382.32,0
+MRSN.US,D,20171205,000000,458.75,465,440,441,843.76,0
+MRSN.US,D,20171206,000000,432,432,387.002,394.75,2520.32,0
+MRSN.US,D,20171207,000000,388.5,420,379,400,1551.64,0
+MRSN.US,D,20171208,000000,398,411.5,390.75,393,903.44,0
+MRSN.US,D,20171211,000000,401,432,401,424.5,4136.6,0
+MRSN.US,D,20171212,000000,425.75,441.5,416.5,424.75,3384.56,0
+MRSN.US,D,20171213,000000,434.24,482,434.24,466.5,2937.4,0
+MRSN.US,D,20171214,000000,464.25,487.5,440.25,449.5,4552.6,0
+MRSN.US,D,20171215,000000,448.5,492.25,428,437,17758.5,0
+MRSN.US,D,20171218,000000,441.5,448.75,394.75,405.25,8216,0
+MRSN.US,D,20171219,000000,405.25,440.75,396.625,412.125,1441.68,0
+MRSN.US,D,20171220,000000,413.5,437.75,409.75,426,1534.68,0
+MRSN.US,D,20171221,000000,425,429,400.75,424.75,2320.72,0
+MRSN.US,D,20171222,000000,416,419.625,403.5,411.25,498.84,0
+MRSN.US,D,20171226,000000,412.5,443.75,403.75,439.75,1357.28,0
+MRSN.US,D,20171227,000000,439.75,491.25,419.25,472.5,3829.36,0
+MRSN.US,D,20171228,000000,450,450,400,441.75,5079.52,0
+MRSN.US,D,20171229,000000,432.5,452.5,407.75,410.75,4374.72,0
+MRSN.US,D,20180102,000000,412.5,448.95,411.55,434.75,2714.04,0
+MRSN.US,D,20180103,000000,434.75,437.5,412.5,425.25,2690.96,0
+MRSN.US,D,20180104,000000,438.75,442.5,413.75,423.25,3753.36,0
+MRSN.US,D,20180105,000000,415.5,449.5,403.75,422.25,2045.48,0
+MRSN.US,D,20180108,000000,411,421,395.25,412,3171.2,0
+MRSN.US,D,20180109,000000,410.5,413.75,395.5,400,5168.04,0
+MRSN.US,D,20180110,000000,400,404,397.5,401.25,4781.04,0
+MRSN.US,D,20180111,000000,401.25,402.75,394,396,1414.12,0
+MRSN.US,D,20180112,000000,398.75,404.225,383.5,386,1632.52,0
+MRSN.US,D,20180116,000000,391.5,401.75,364.675,391.5,14770.9,0
+MRSN.US,D,20180117,000000,389.25,410,380.5,386,6096.48,0
+MRSN.US,D,20180118,000000,385,394.75,381.25,389.75,2396.32,0
+MRSN.US,D,20180119,000000,388.5,415.625,388.5,402.75,2557.44,0
+MRSN.US,D,20180122,000000,403.75,412.5,393.748,412.5,2941.16,0
+MRSN.US,D,20180123,000000,409,414.5,403,412.75,1647.28,0
+MRSN.US,D,20180124,000000,406.065,408,395.25,398.25,675.4,0
+MRSN.US,D,20180125,000000,391.25,412,380.75,402.25,3002.76,0
+MRSN.US,D,20180126,000000,396.12,411,395.75,408.5,1359.88,0
+MRSN.US,D,20180129,000000,400,409.625,397,398.5,874.16,0
+MRSN.US,D,20180130,000000,398.75,405,375.5,375.5,2951.16,0
+MRSN.US,D,20180131,000000,376.25,383.89,354.25,356.25,2930.8,0
+MRSN.US,D,20180201,000000,356.25,364.5,350.252,359.25,2071,0
+MRSN.US,D,20180202,000000,356.25,364.25,350.252,355.75,1127.88,0
+MRSN.US,D,20180205,000000,350.25,362.5,345,349.25,2126.28,0
+MRSN.US,D,20180206,000000,345,365.75,345,361.5,7443.48,0
+MRSN.US,D,20180207,000000,362.5,362.5,356.25,358.25,1863.24,0
+MRSN.US,D,20180208,000000,356.25,357,345.25,345.25,4180.4,0
+MRSN.US,D,20180209,000000,351.5,351.5,311.25,339,5884.6,0
+MRSN.US,D,20180212,000000,341.75,357,324.752,352.25,3318.72,0
+MRSN.US,D,20180213,000000,348.25,378.5,338.625,371.5,3761.68,0
+MRSN.US,D,20180214,000000,367,386.25,367,383,2519.8,0
+MRSN.US,D,20180215,000000,391,391,367.25,379,8346.36,0
+MRSN.US,D,20180216,000000,379.25,391.25,373.5,383.5,4010.24,0
+MRSN.US,D,20180220,000000,381.25,387.5,370,370,3354.96,0
+MRSN.US,D,20180221,000000,370.25,381.5,366.25,367.5,1706.92,0
+MRSN.US,D,20180222,000000,372,421.25,343,403,6473.68,0
+MRSN.US,D,20180223,000000,404.25,424.75,398.75,422.5,3116.52,0
+MRSN.US,D,20180226,000000,423,446,413.5,446,3210.88,0
+MRSN.US,D,20180227,000000,449.5,449.5,411.5,415,4495.64,0
+MRSN.US,D,20180228,000000,417.5,447.25,417.5,432.75,4599.28,0
+MRSN.US,D,20180301,000000,419.375,447.5,419.375,433,4108.04,0
+MRSN.US,D,20180302,000000,427.25,431.375,340,354.5,6369.6,0
+MRSN.US,D,20180305,000000,354,371,339.562,340.75,6742.16,0
+MRSN.US,D,20180306,000000,340.75,354,339.25,349,9543.72,0
+MRSN.US,D,20180307,000000,344.5,353.225,343.25,350.25,3658.4,0
+MRSN.US,D,20180308,000000,351,361.25,345.25,355,4910.24,0
+MRSN.US,D,20180309,000000,356.25,356.25,340.875,349.5,4605.24,0
+MRSN.US,D,20180312,000000,349.5,352.25,339.5,349.25,2325.64,0
+MRSN.US,D,20180313,000000,350,371.75,347.75,369,5196.48,0
+MRSN.US,D,20180314,000000,371.75,425.5,370,417.5,11883.2,0
+MRSN.US,D,20180315,000000,418.25,437.5,399.625,430,8053.64,0
+MRSN.US,D,20180316,000000,430.5,440,423.5,437.5,32852.2,0
+MRSN.US,D,20180319,000000,395.75,441.5,380,434.5,9674.52,0
+MRSN.US,D,20180320,000000,433.5,464.5,433.5,455.5,9876.76,0
+MRSN.US,D,20180321,000000,452.5,472.125,436.625,455,7101.84,0
+MRSN.US,D,20180322,000000,449.5,454.75,422.25,444,4573.56,0
+MRSN.US,D,20180323,000000,444,463.25,440.5,445,2376.8,0
+MRSN.US,D,20180326,000000,450.75,486,433.75,462,6050.56,0
+MRSN.US,D,20180327,000000,461.5,475.875,426.75,432.75,3693.96,0
+MRSN.US,D,20180328,000000,417.25,439.25,387.625,398,12175.9,0
+MRSN.US,D,20180329,000000,399.75,404.5,392.75,394.25,7564.4,0
+MRSN.US,D,20180402,000000,393,431.25,393,409.5,7666.76,0
+MRSN.US,D,20180403,000000,410.5,420.75,368,372,8363.12,0
+MRSN.US,D,20180404,000000,371.75,408.75,353.75,404.5,9112.12,0
+MRSN.US,D,20180405,000000,405.25,411.5,390,396,3035.96,0
+MRSN.US,D,20180406,000000,396,407.75,369.375,374.25,4307.68,0
+MRSN.US,D,20180409,000000,373.5,416.75,373.25,401.25,5310.44,0
+MRSN.US,D,20180410,000000,405,426.5,394.5,417.5,4782.56,0
+MRSN.US,D,20180411,000000,409.75,434.25,404.5,409.75,4819.36,0
+MRSN.US,D,20180412,000000,412.5,427.75,398.5,423.25,4446.52,0
+MRSN.US,D,20180413,000000,425,427.25,409.5,420,3277.08,0
+MRSN.US,D,20180416,000000,423,424.75,412.375,420.25,2182.44,0
+MRSN.US,D,20180417,000000,423.5,430,421.5,425.25,5505,0
+MRSN.US,D,20180418,000000,425.5,431,409.5,414.25,2211.76,0
+MRSN.US,D,20180419,000000,415,427.125,412.75,421,1378.56,0
+MRSN.US,D,20180420,000000,418,426,415.125,416.75,679,0
+MRSN.US,D,20180423,000000,420,427.75,414.25,421.25,2384.4,0
+MRSN.US,D,20180424,000000,420.5,422.25,389.25,396.5,1696.32,0
+MRSN.US,D,20180425,000000,400.75,430.5,394.25,419,5138.76,0
+MRSN.US,D,20180426,000000,420.75,439,420.75,431.25,1073.28,0
+MRSN.US,D,20180427,000000,434.5,456.25,429.375,450.75,1837,0
+MRSN.US,D,20180430,000000,444.75,459.25,425,425.5,2720.48,0
+MRSN.US,D,20180501,000000,424.5,424.5,390.75,416.25,2623.04,0
+MRSN.US,D,20180502,000000,415.5,447.5,404.5,438,1212.8,0
+MRSN.US,D,20180503,000000,435.25,439.375,417.25,419.5,2604.6,0
+MRSN.US,D,20180504,000000,420,424.5,393.75,408.25,1660.04,0
+MRSN.US,D,20180507,000000,408,429.25,406.5,424.5,1096.88,0
+MRSN.US,D,20180508,000000,436.5,445,432.5,436.25,3438,0
+MRSN.US,D,20180509,000000,437.75,443,422.25,424.75,1798.68,0
+MRSN.US,D,20180510,000000,425,426,412.75,417,2152.96,0
+MRSN.US,D,20180511,000000,416.25,424,411.5,415.25,2765.76,0
+MRSN.US,D,20180514,000000,417.5,418.75,402.25,412.75,2281.32,0
+MRSN.US,D,20180515,000000,410.5,433.75,393.75,400,5144.08,0
+MRSN.US,D,20180516,000000,401.75,418.75,358.5,418.5,6011.84,0
+MRSN.US,D,20180517,000000,418.75,467.5,405.25,463.25,7995.4,0
+MRSN.US,D,20180518,000000,463.5,481.25,463.5,475.25,4646.84,0
+MRSN.US,D,20180521,000000,479.5,479.5,461.75,479,2008.84,0
+MRSN.US,D,20180522,000000,482.25,505,479.75,501.5,3968.96,0
+MRSN.US,D,20180523,000000,501,545.5,485.75,541.75,4895,0
+MRSN.US,D,20180524,000000,540.75,552,525,550,3309.92,0
+MRSN.US,D,20180525,000000,548,570,547.75,567,1837.56,0
+MRSN.US,D,20180529,000000,567.25,598.912,535.5,537,8566.36,0
+MRSN.US,D,20180530,000000,537.5,545.75,504.5,510.75,3520.64,0
+MRSN.US,D,20180531,000000,511.25,529,506.75,523.25,3610.84,0
+MRSN.US,D,20180601,000000,526.25,581.475,516,517.5,6381.24,0
+MRSN.US,D,20180604,000000,521.25,521.25,382,398.5,17750.2,0
+MRSN.US,D,20180605,000000,393,401.25,366.75,367.25,7318.44,0
+MRSN.US,D,20180606,000000,369.5,400,363.75,377,20887.4,0
+MRSN.US,D,20180607,000000,376.25,387.25,343,355,8993.8,0
+MRSN.US,D,20180608,000000,353.5,374.25,351,367,4972.48,0
+MRSN.US,D,20180611,000000,366,383.75,362.5,382,5024.2,0
+MRSN.US,D,20180612,000000,382.5,411.75,379.75,401,11159.1,0
+MRSN.US,D,20180613,000000,400,422.5,394.5,420.75,7259.16,0
+MRSN.US,D,20180614,000000,421.25,438.25,415.228,438,6079.8,0
+MRSN.US,D,20180615,000000,440,509.25,422.682,497,11272.2,0
+MRSN.US,D,20180618,000000,489.75,507.75,481,484.25,5386.72,0
+MRSN.US,D,20180619,000000,483.25,495.25,432.775,460.25,6100.48,0
+MRSN.US,D,20180620,000000,460,474.125,454.125,473,3987.84,0
+MRSN.US,D,20180621,000000,474.5,491.5,460,466.25,2863.28,0
+MRSN.US,D,20180622,000000,465.25,486.375,459.25,480.25,13825.4,0
+MRSN.US,D,20180625,000000,478.75,505.25,472.75,497.25,8840.2,0
+MRSN.US,D,20180626,000000,499.5,504.75,480.5,491.25,9830.2,0
+MRSN.US,D,20180627,000000,492.75,504,472.5,472.75,5986.36,0
+MRSN.US,D,20180628,000000,475.75,475.75,442.25,448,4119.8,0
+MRSN.US,D,20180629,000000,450.5,464,439.25,446.5,2803.32,0
+MRSN.US,D,20180702,000000,446.5,476.25,445,475.5,2647.2,0
+MRSN.US,D,20180703,000000,473.25,490,464.43,474.25,2298.92,0
+MRSN.US,D,20180705,000000,467.75,485,463.75,473.25,3057.24,0
+MRSN.US,D,20180706,000000,474.75,478.25,431.875,440.25,4157.08,0
+MRSN.US,D,20180709,000000,441,457.25,426.25,452,4392.04,0
+MRSN.US,D,20180710,000000,452.5,467.25,429.75,435.75,4727.08,0
+MRSN.US,D,20180711,000000,435.25,440.25,414.25,416,1658.24,0
+MRSN.US,D,20180712,000000,418.25,433,406.25,428.75,3852.72,0
+MRSN.US,D,20180713,000000,426.25,432.955,404.81,407.25,4391.16,0
+MRSN.US,D,20180716,000000,408,412.75,384.125,385.5,2162.32,0
+MRSN.US,D,20180717,000000,386,400.75,380.492,399.75,6666.56,0
+MRSN.US,D,20180718,000000,399,418.5,392.5,411.5,7447.28,0
+MRSN.US,D,20180719,000000,229,305.23,219,281.5,55063.6,0
+MRSN.US,D,20180720,000000,274,284.5,250.75,271.75,26876.8,0
+MRSN.US,D,20180723,000000,271.25,304.75,267,291.75,18400.5,0
+MRSN.US,D,20180724,000000,294.75,312.875,283.5,287.25,11016.2,0
+MRSN.US,D,20180725,000000,287,305,284.5,299,7644.88,0
+MRSN.US,D,20180726,000000,297,298.75,276.752,283.75,4058.8,0
+MRSN.US,D,20180727,000000,284.25,284.25,270.25,277,3294.04,0
+MRSN.US,D,20180730,000000,277,301.5,277,281.25,5679.36,0
+MRSN.US,D,20180731,000000,288.25,305.25,282.5,295,5590.68,0
+MRSN.US,D,20180801,000000,293.25,303.5,284.273,290.25,3287.36,0
+MRSN.US,D,20180802,000000,288.75,300,285,296,5052.08,0
+MRSN.US,D,20180803,000000,296.25,303.5,285,286.75,4129.56,0
+MRSN.US,D,20180806,000000,286.25,303.5,285,301.75,2403.56,0
+MRSN.US,D,20180807,000000,301.75,317.5,294.75,312.25,4046,0
+MRSN.US,D,20180808,000000,312,320.5,306,314.75,3775.12,0
+MRSN.US,D,20180809,000000,314.75,332.5,312.75,315,3908.24,0
+MRSN.US,D,20180810,000000,315,328.375,307.5,321.75,3931.56,0
+MRSN.US,D,20180813,000000,322.5,324.25,308.755,317.75,2560.76,0
+MRSN.US,D,20180814,000000,316.75,325.5,312.5,322.75,3557.6,0
+MRSN.US,D,20180815,000000,330.75,331,302,317.75,14136.2,0
+MRSN.US,D,20180816,000000,318.75,323.5,300,314.75,44624.1,0
+MRSN.US,D,20180817,000000,314.5,317,300,304.25,6304.88,0
+MRSN.US,D,20180820,000000,304.75,336.75,304.75,322.5,5167.84,0
+MRSN.US,D,20180821,000000,325,337.5,310.25,310.5,7289.84,0
+MRSN.US,D,20180822,000000,308.5,335.75,308.5,326.75,4324.48,0
+MRSN.US,D,20180823,000000,326.25,332.25,311.25,319,3607.04,0
+MRSN.US,D,20180824,000000,319.75,334,319.75,330,2225.76,0
+MRSN.US,D,20180827,000000,329.75,347,324.5,335.5,6302.76,0
+MRSN.US,D,20180828,000000,338,344.375,330,340,3432.44,0
+MRSN.US,D,20180829,000000,341.75,357.5,340.25,346.25,4277.32,0
+MRSN.US,D,20180830,000000,344,353,335.75,344,4801.32,0
+MRSN.US,D,20180831,000000,344.5,355,342.75,348.75,2053.32,0
+MRSN.US,D,20180904,000000,347.5,367.25,340.705,363.25,2390.64,0
+MRSN.US,D,20180905,000000,363.75,363.75,334.25,344.5,7623.6,0
+MRSN.US,D,20180906,000000,344,359,331.5,340.75,5026.84,0
+MRSN.US,D,20180907,000000,331.5,354.818,331.5,342.75,2516.8,0
+MRSN.US,D,20180910,000000,344.75,363.5,343.75,352.75,3595.6,0
+MRSN.US,D,20180911,000000,350,357.25,341.25,353.25,4762.56,0
+MRSN.US,D,20180912,000000,355.5,362,345.75,355.75,4689.6,0
+MRSN.US,D,20180913,000000,351.25,362.75,341.75,353.25,5587.28,0
+MRSN.US,D,20180914,000000,351.25,366.5,349.25,359.5,4000.24,0
+MRSN.US,D,20180917,000000,387.5,398.25,257.525,278.5,36849.9,0
+MRSN.US,D,20180918,000000,282,311.975,282,304.25,19607.6,0
+MRSN.US,D,20180919,000000,304.25,322.5,298.75,302.25,6988.4,0
+MRSN.US,D,20180920,000000,304,310.75,296.5,306.75,3613.76,0
+MRSN.US,D,20180921,000000,307,307,290.5,292.25,16125.1,0
+MRSN.US,D,20180924,000000,292.5,297.75,281.75,284.5,3216,0
+MRSN.US,D,20180925,000000,286.25,293,285,288.75,3203.44,0
+MRSN.US,D,20180926,000000,290,295.75,272.75,275.5,2865.52,0
+MRSN.US,D,20180927,000000,275.5,275.67,253.25,254.75,5898.88,0
+MRSN.US,D,20180928,000000,253.5,262.5,246.75,250,5874.24,0
+MRSN.US,D,20181001,000000,251.5,253.25,240,241.25,3507.56,0
+MRSN.US,D,20181002,000000,241.25,249.75,230.25,238.75,7737.04,0
+MRSN.US,D,20181003,000000,239.75,248.5,239.75,243,7136,0
+MRSN.US,D,20181004,000000,242.75,243.75,228.25,230.75,4156.8,0
+MRSN.US,D,20181005,000000,231.25,237.5,222.75,226.5,3067.72,0
+MRSN.US,D,20181008,000000,226.5,234.125,219.5,224.5,2235.12,0
+MRSN.US,D,20181009,000000,224.25,241.25,223.75,227,2304,0
+MRSN.US,D,20181010,000000,226.5,227.75,213.75,215.25,2743.2,0
+MRSN.US,D,20181011,000000,211.25,213.75,205,206,3018.8,0
+MRSN.US,D,20181012,000000,210.75,224.5,204,209,3433.88,0
+MRSN.US,D,20181015,000000,208.5,213,194,200,3771.28,0
+MRSN.US,D,20181016,000000,201.5,215.5,201.5,212.5,3691.52,0
+MRSN.US,D,20181017,000000,212.75,217,207.25,212.25,1867.48,0
+MRSN.US,D,20181018,000000,211.5,217.75,201.25,207.75,3812.76,0
+MRSN.US,D,20181019,000000,208.5,217.75,198,200.5,1468,0
+MRSN.US,D,20181022,000000,201.5,201.5,184.25,187.25,2198.64,0
+MRSN.US,D,20181023,000000,183,191.5,172,180.75,2684.12,0
+MRSN.US,D,20181024,000000,180.25,188,152.75,152.75,4603.44,0
+MRSN.US,D,20181025,000000,157.25,180.25,155,168,4933.12,0
+MRSN.US,D,20181026,000000,162.5,173.18,150,157.5,2826.12,0
+MRSN.US,D,20181029,000000,161,169,148.75,150.75,3341.64,0
+MRSN.US,D,20181030,000000,148.87,160,145.5,158.75,7413.44,0
+MRSN.US,D,20181031,000000,159.5,166,154.75,156.25,2245.48,0
+MRSN.US,D,20181101,000000,157,172.75,156.25,159.5,3395.84,0
+MRSN.US,D,20181102,000000,162.5,173.5,155.5,171.75,1475.24,0
+MRSN.US,D,20181105,000000,172,173,162,172,1527.04,0
+MRSN.US,D,20181106,000000,171.5,171.5,164.25,167.75,792.28,0
+MRSN.US,D,20181107,000000,166.75,173,157.25,171.25,914.24,0
+MRSN.US,D,20181108,000000,170,170,157.612,165.5,1307.24,0
+MRSN.US,D,20181109,000000,165.5,165.5,149.975,153.25,2327.4,0
+MRSN.US,D,20181112,000000,154.25,154.25,142.75,146,2070.4,0
+MRSN.US,D,20181113,000000,146,155.75,139,151,3485.32,0
+MRSN.US,D,20181114,000000,161,161,149,157,2251.96,0
+MRSN.US,D,20181115,000000,153.5,170.75,153.5,165.5,1702.04,0
+MRSN.US,D,20181116,000000,163.5,169.5,155,157.5,2102.48,0
+MRSN.US,D,20181119,000000,158.5,163.75,138.75,142.25,2404.48,0
+MRSN.US,D,20181120,000000,137.5,160,126.75,128,2083.04,0
+MRSN.US,D,20181121,000000,130.75,141.998,130,135,1275.96,0
+MRSN.US,D,20181123,000000,133,147.5,133,136.25,525.52,0
+MRSN.US,D,20181126,000000,136.25,150,136.25,150,2523,0
+MRSN.US,D,20181127,000000,148,154.248,140,146,3675.12,0
+MRSN.US,D,20181128,000000,145.5,148.5,130.25,135,35192.9,0
+MRSN.US,D,20181129,000000,137.25,147,131.25,133.5,3439.16,0
+MRSN.US,D,20181130,000000,132.5,138.75,132.5,132.5,4770.64,0
+MRSN.US,D,20181203,000000,137.25,137.5,130.75,131.25,2765.88,0
+MRSN.US,D,20181204,000000,132,138.75,126.75,130.5,5152,0
+MRSN.US,D,20181206,000000,128,134.25,128,132.75,2179.72,0
+MRSN.US,D,20181207,000000,131.75,134.972,127.125,127.75,1147.32,0
+MRSN.US,D,20181210,000000,128.5,132.25,124,129.5,3980.6,0
+MRSN.US,D,20181211,000000,132,137.25,128,133.25,2645.4,0
+MRSN.US,D,20181212,000000,135.75,138,125,129.5,4464.36,0
+MRSN.US,D,20181213,000000,131.25,133.75,117.5,125,2418.2,0
+MRSN.US,D,20181214,000000,122.75,125.25,118,119.5,1393.88,0
+MRSN.US,D,20181217,000000,119.5,125.75,116.75,117,2187.08,0
+MRSN.US,D,20181218,000000,119,122.5,108.75,112.75,2362.56,0
+MRSN.US,D,20181219,000000,113,117.75,106.5,109.25,2361.84,0
+MRSN.US,D,20181220,000000,109.75,112.197,102.5,106.25,2519.36,0
+MRSN.US,D,20181221,000000,106.75,111.75,99.125,106.25,19457.1,0
+MRSN.US,D,20181224,000000,101.5,109.75,82.375,86.25,3165.64,0
+MRSN.US,D,20181226,000000,87.75,95.8125,86.25,92.75,10326.8,0
+MRSN.US,D,20181227,000000,92.5,100.755,87.25,91,15966.6,0
+MRSN.US,D,20181228,000000,90.5,121,90.5,101.25,32548.4,0
+MRSN.US,D,20181231,000000,101.75,105,98.75,102,3833.12,0
+MRSN.US,D,20190102,000000,98.25,111,98.25,107.75,2400.92,0
+MRSN.US,D,20190103,000000,106.25,107.25,100,100.75,2957.28,0
+MRSN.US,D,20190104,000000,86,107.75,85.25,103.75,4364.28,0
+MRSN.US,D,20190107,000000,104,117.25,104,112.25,2659.6,0
+MRSN.US,D,20190108,000000,114,129,113.5,123.75,8637.04,0
+MRSN.US,D,20190109,000000,124.25,128.86,122.75,123.25,4969.88,0
+MRSN.US,D,20190110,000000,122,123,115.5,118.25,1964.76,0
+MRSN.US,D,20190111,000000,117.5,123.25,117.5,119.5,598.84,0
+MRSN.US,D,20190114,000000,118,118.25,106.375,107.25,1358.36,0
+MRSN.US,D,20190115,000000,108,111.5,98.25,99.5,7026.68,0
+MRSN.US,D,20190116,000000,99.75,104.25,95,95,6709.08,0
+MRSN.US,D,20190117,000000,94.75,99,91,95,1807.24,0
+MRSN.US,D,20190118,000000,95.5,98.75,91,92.75,1756.24,0
+MRSN.US,D,20190122,000000,92,99.5,87.75,89,4324,0
+MRSN.US,D,20190123,000000,93.25,93.25,71.125,87.75,16623.5,0
+MRSN.US,D,20190124,000000,85.5,93,82.75,91,5231.52,0
+MRSN.US,D,20190125,000000,91.75,110.25,91.25,106.25,8338.84,0
+MRSN.US,D,20190128,000000,102.75,103,94,101.25,6790,0
+MRSN.US,D,20190129,000000,100.75,108.5,100.75,106.75,4539.88,0
+MRSN.US,D,20190130,000000,107.75,115,107.527,114.5,2223.36,0
+MRSN.US,D,20190131,000000,114.5,117,112.75,114.5,2576,0
+MRSN.US,D,20190201,000000,114.5,120,112.465,119.25,3373.84,0
+MRSN.US,D,20190204,000000,121,131.25,112.538,127.75,4406.44,0
+MRSN.US,D,20190205,000000,127.5,130.75,123.382,127.75,5282.76,0
+MRSN.US,D,20190206,000000,127.5,131.902,121.75,129.25,1222.92,0
+MRSN.US,D,20190207,000000,126.5,133.75,122.5,133,2630.84,0
+MRSN.US,D,20190208,000000,132.75,134.75,128.25,134,2605.12,0
+MRSN.US,D,20190211,000000,134,145.808,129.5,145.25,5797.2,0
+MRSN.US,D,20190212,000000,146.75,153.475,142.75,152.75,3560.32,0
+MRSN.US,D,20190213,000000,153.75,159.5,151,158.75,2255.24,0
+MRSN.US,D,20190214,000000,157.5,161.182,153.5,159,5466.16,0
+MRSN.US,D,20190215,000000,159.75,172.25,157.5,168.25,3077,0
+MRSN.US,D,20190219,000000,171,178.125,165.25,167.75,15396.3,0
+MRSN.US,D,20190220,000000,168.75,177.75,166.5,175.25,10484.8,0
+MRSN.US,D,20190221,000000,176,179.64,170.5,177,8338.04,0
+MRSN.US,D,20190222,000000,178.25,183.5,170.528,182.5,3468.28,0
+MRSN.US,D,20190225,000000,187.5,191.25,176.75,176.75,1856.4,0
+MRSN.US,D,20190226,000000,177,184.5,163.5,164.5,1875.96,0
+MRSN.US,D,20190227,000000,161.25,172.5,155.5,172.5,2464.6,0
+MRSN.US,D,20190228,000000,172.75,173.7,137.75,137.75,2577.8,0
+MRSN.US,D,20190301,000000,100,123,99.25,117.75,120617,0
+MRSN.US,D,20190304,000000,117.5,120,108.75,109.75,17822.7,0
+MRSN.US,D,20190305,000000,109.75,112.425,106.5,106.5,5478.68,0
+MRSN.US,D,20190306,000000,105.5,106.25,96.25,99.25,15037.6,0
+MRSN.US,D,20190307,000000,102,118.5,100,105.5,20144.5,0
+MRSN.US,D,20190308,000000,105.25,114.25,101.5,113,9192.4,0
+MRSN.US,D,20190311,000000,108,115,107.5,109.75,18758.8,0
+MRSN.US,D,20190312,000000,109,131,109,128.25,24788,0
+MRSN.US,D,20190313,000000,127.25,139.75,125.5,133.25,13734.2,0
+MRSN.US,D,20190314,000000,132,136.75,125,136.5,8665.2,0
+MRSN.US,D,20190315,000000,136.5,138.75,127.5,134,31780.6,0
+MRSN.US,D,20190318,000000,133.25,137.5,131.375,135.25,3157.32,0
+MRSN.US,D,20190319,000000,135.5,136.5,130,133,8299.76,0
+MRSN.US,D,20190320,000000,132.25,133,116.25,123,14221.7,0
+MRSN.US,D,20190321,000000,122,124.25,120.5,123,3769.24,0
+MRSN.US,D,20190322,000000,121.5,122.75,116.875,119.25,10881.8,0
+MRSN.US,D,20190325,000000,119.25,124.937,116.75,120.5,6739.16,0
+MRSN.US,D,20190326,000000,120,127.5,119.75,126.5,8830.24,0
+MRSN.US,D,20190327,000000,126.25,126.25,120.75,125,6479.08,0
+MRSN.US,D,20190328,000000,125.25,130.75,124.5,125.25,5596.16,0
+MRSN.US,D,20190329,000000,126.5,133.75,126.5,131.5,7287.92,0
+MRSN.US,D,20190401,000000,133.5,135,125.25,131.75,3704.68,0
+MRSN.US,D,20190402,000000,132,132.5,128.75,129.5,2959.88,0
+MRSN.US,D,20190403,000000,131,133.75,129.5,130.5,4517.08,0
+MRSN.US,D,20190404,000000,130.25,130.75,117.25,119.75,3940.96,0
+MRSN.US,D,20190405,000000,120.75,123.75,117.25,121,3466.24,0
+MRSN.US,D,20190408,000000,120.75,123.5,118.75,119.75,2553.08,0
+MRSN.US,D,20190409,000000,119.5,119.5,110,112.25,6930.48,0
+MRSN.US,D,20190410,000000,112.75,118.75,109.84,117,5775.64,0
+MRSN.US,D,20190411,000000,118.75,122.5,116.5,119,2108.68,0
+MRSN.US,D,20190412,000000,120,122.5,114.25,119.75,3527.96,0
+MRSN.US,D,20190415,000000,119.5,122.25,110,117.25,3298.4,0
+MRSN.US,D,20190416,000000,117.75,121.25,111.25,118.5,6163.48,0
+MRSN.US,D,20190417,000000,115,116.5,111,113.75,5456.08,0
+MRSN.US,D,20190418,000000,113.25,114.25,103.5,111.5,5872.12,0
+MRSN.US,D,20190422,000000,111.25,116.5,108.75,112.5,9087.48,0
+MRSN.US,D,20190423,000000,112.75,120.5,112.75,119,15580.5,0
+MRSN.US,D,20190424,000000,119.25,121.25,108,113,7624.2,0
+MRSN.US,D,20190425,000000,112.25,112.75,107.5,111.5,17225.5,0
+MRSN.US,D,20190426,000000,112.25,120,110.75,117.25,3927.4,0
+MRSN.US,D,20190429,000000,118.25,129.25,117.625,127,2717.04,0
+MRSN.US,D,20190430,000000,128,129.75,119.5,123,2970.8,0
+MRSN.US,D,20190501,000000,124,129.75,119.625,126.5,3419.48,0
+MRSN.US,D,20190502,000000,126.5,131,117,119.75,4234,0
+MRSN.US,D,20190503,000000,120.75,133.5,120.75,132.75,9339.8,0
+MRSN.US,D,20190506,000000,125,134.75,125,132,5151.4,0
+MRSN.US,D,20190507,000000,128.75,137.25,128.75,134.75,3974.88,0
+MRSN.US,D,20190508,000000,133.5,140.75,131,140,2172.24,0
+MRSN.US,D,20190509,000000,142.25,150.5,129.875,147.75,8609.76,0
+MRSN.US,D,20190510,000000,147.5,165,136,160,15854.8,0
+MRSN.US,D,20190513,000000,156.75,161,153,159.5,6557.12,0
+MRSN.US,D,20190514,000000,160.5,160.75,153.5,157.5,23040.8,0
+MRSN.US,D,20190515,000000,156.75,157.5,139.75,150,17308.6,0
+MRSN.US,D,20190516,000000,150.25,152.25,125,125.5,13245.3,0
+MRSN.US,D,20190517,000000,124,128.25,115.512,116.75,7821.04,0
+MRSN.US,D,20190520,000000,115.75,125.25,111.5,119.5,14815.8,0
+MRSN.US,D,20190521,000000,120.75,126,120.75,124.25,5499.24,0
+MRSN.US,D,20190522,000000,123.75,126.5,120.5,123.5,3115.44,0
+MRSN.US,D,20190523,000000,122,130.75,113.5,124.75,4272.68,0
+MRSN.US,D,20190524,000000,125.25,130.75,113,123.75,4638.76,0
+MRSN.US,D,20190528,000000,124.25,124.25,117.25,118.5,4917.32,0
+MRSN.US,D,20190529,000000,117,129.5,113,116.75,15489.1,0
+MRSN.US,D,20190530,000000,117.25,123.75,113.25,114.75,6580.68,0
+MRSN.US,D,20190531,000000,112.75,115.25,106.25,108.25,14922.8,0
+MRSN.US,D,20190603,000000,104.5,106,96.75,99.5,16946,0
+MRSN.US,D,20190604,000000,101.25,101.25,96.5,100.5,11225,0
+MRSN.US,D,20190605,000000,100.5,105.75,97,99.75,16812,0
+MRSN.US,D,20190606,000000,100.25,101.75,97,99.75,14333.8,0
+MRSN.US,D,20190607,000000,100,110,97,107.75,7154.24,0
+MRSN.US,D,20190610,000000,108,111,103.75,106.75,6885.64,0
+MRSN.US,D,20190611,000000,107.5,110.75,100.75,103.25,10852.3,0
+MRSN.US,D,20190612,000000,100.5,106.75,100.5,105.75,6806.96,0
+MRSN.US,D,20190613,000000,105.75,105.75,96.5,97.5,7096.28,0
+MRSN.US,D,20190614,000000,97.5,101,94.75,96,10276.6,0
+MRSN.US,D,20190617,000000,97.25,104.25,95.25,98,9917.44,0
+MRSN.US,D,20190618,000000,99.25,103.75,97,102.25,13782.6,0
+MRSN.US,D,20190619,000000,101.75,107,100.5,103.25,9384.52,0
+MRSN.US,D,20190620,000000,104.5,107.125,101.75,104.75,7809.04,0
+MRSN.US,D,20190621,000000,103.75,106,101,103.5,10237.4,0
+MRSN.US,D,20190624,000000,103.75,106.75,98.25,101,14479.3,0
+MRSN.US,D,20190625,000000,101.25,110,99.5,106.75,8573.36,0
+MRSN.US,D,20190626,000000,106.5,106.75,100.25,100.75,6105.48,0
+MRSN.US,D,20190627,000000,101.25,106.25,98.75,102,11433.4,0
+MRSN.US,D,20190628,000000,102.5,106.5,99,101.25,129087,0
+MRSN.US,D,20190701,000000,102.75,109.25,102,104.75,10324.5,0
+MRSN.US,D,20190702,000000,104,107.75,100,102.5,4595.24,0
+MRSN.US,D,20190703,000000,103.75,104,100.5,103.5,2784.16,0
+MRSN.US,D,20190705,000000,102,103.25,99.5,100.75,2931.12,0
+MRSN.US,D,20190708,000000,100,100.375,96.5,98.25,3503.68,0
+MRSN.US,D,20190709,000000,98.5,100.25,96.75,99.5,6189.88,0
+MRSN.US,D,20190710,000000,100.25,102.75,99,99.75,11226.8,0
+MRSN.US,D,20190711,000000,100,100.75,98.25,99.75,9492.88,0
+MRSN.US,D,20190712,000000,99.5,101.25,98.25,99.25,8187.48,0
+MRSN.US,D,20190715,000000,99.25,100.75,97.25,99.75,8390,0
+MRSN.US,D,20190716,000000,99.5,102.25,98.75,100.25,14693.6,0
+MRSN.US,D,20190717,000000,99.5,102,99.5,100,4185.96,0
+MRSN.US,D,20190718,000000,99.75,103.5,96.5,97.25,9510.48,0
+MRSN.US,D,20190719,000000,96.5,106,96.5,105,4523.12,0
+MRSN.US,D,20190722,000000,105,105.5,99.75,100.75,6825.4,0
+MRSN.US,D,20190723,000000,100.75,103.5,95.5,95.75,6406.12,0
+MRSN.US,D,20190724,000000,95.25,97.5,92.5,95.75,6525.36,0
+MRSN.US,D,20190725,000000,95.75,95.75,90,90,2044.28,0
+MRSN.US,D,20190726,000000,90.75,94.5,90,92.5,3084.76,0
+MRSN.US,D,20190729,000000,92.25,94.25,89.25,89.75,3713,0
+MRSN.US,D,20190730,000000,89,90.375,88.25,89.75,4233.68,0
+MRSN.US,D,20190731,000000,90.25,93.75,87.5,87.5,5638.16,0
+MRSN.US,D,20190801,000000,87.75,92.25,87.5,89.5,4800.24,0
+MRSN.US,D,20190802,000000,89.5,90.75,83.25,84,9679.28,0
+MRSN.US,D,20190805,000000,83.25,83.75,79,79.5,2596.2,0
+MRSN.US,D,20190806,000000,79.5,82.75,77,80.5,11606.7,0
+MRSN.US,D,20190807,000000,79,83,75.25,76,3329.88,0
+MRSN.US,D,20190808,000000,75.75,82,75.25,79,5105.04,0
+MRSN.US,D,20190809,000000,78.75,85.5,77.75,77.75,4154.92,0
+MRSN.US,D,20190812,000000,76.75,78.75,69.75,70.5,3773.16,0
+MRSN.US,D,20190813,000000,70.5,77.31,69.5,72.75,4605.4,0
+MRSN.US,D,20190814,000000,71,71.75,69.25,69.25,9604.68,0
+MRSN.US,D,20190815,000000,71,71.5,66.25,69,3624.48,0
+MRSN.US,D,20190816,000000,69.5,70.48,66.75,67.875,9941.28,0
+MRSN.US,D,20190819,000000,69,70.5,67.085,68,3947.04,0
+MRSN.US,D,20190820,000000,67.75,69.25,65.265,67.75,5358.04,0
+MRSN.US,D,20190821,000000,69.25,70,67,68.75,5846.04,0
+MRSN.US,D,20190822,000000,69,69,63.75,63.75,6725.16,0
+MRSN.US,D,20190823,000000,64.25,64.75,57,58.5,59661.9,0
+MRSN.US,D,20190826,000000,59.25,63.625,57.5,62.5,7293.88,0
+MRSN.US,D,20190827,000000,62.75,63.75,60,60.75,3454.08,0
+MRSN.US,D,20190828,000000,60.25,64,60,61.75,4122.28,0
+MRSN.US,D,20190829,000000,62.75,64.375,62,62.75,3536.68,0
+MRSN.US,D,20190830,000000,63.25,64.5,61.25,61.5,5415.32,0
+MRSN.US,D,20190903,000000,61,63.25,56.75,57,5658.28,0
+MRSN.US,D,20190904,000000,57.5,61.25,56.25,57.75,2081.08,0
+MRSN.US,D,20190905,000000,58.75,59,56.25,57.5,4944.48,0
+MRSN.US,D,20190906,000000,57.75,58.5,51.75,52.5,4674.08,0
+MRSN.US,D,20190909,000000,52.75,55.75,50.75,54.5,3996.84,0
+MRSN.US,D,20190910,000000,55.25,56.6925,52,52.5,12353.4,0
+MRSN.US,D,20190911,000000,52.5,53.5,50.75,52.25,6467.16,0
+MRSN.US,D,20190912,000000,52.25,53.25,48.75,50,9373.08,0
+MRSN.US,D,20190913,000000,50.5,50.75,46.25,46.5,10312.8,0
+MRSN.US,D,20190916,000000,46,49.725,43,47.5,9625.16,0
+MRSN.US,D,20190917,000000,47.75,49.5,43.75,45,7459.96,0
+MRSN.US,D,20190918,000000,45.25,47.25,44.25,45.5,10514,0
+MRSN.US,D,20190919,000000,46.5,48,45.5,46,13970,0
+MRSN.US,D,20190920,000000,45.75,46.5,42.75,43.75,10821.4,0
+MRSN.US,D,20190923,000000,43.5,43.7125,40.5,42.5,5699.12,0
+MRSN.US,D,20190924,000000,42.5,43.5,40,40.5,6567.36,0
+MRSN.US,D,20190925,000000,40.5,42,38.5,40.75,10010.1,0
+MRSN.US,D,20190926,000000,40.75,41,38,38.5,12808.1,0
+MRSN.US,D,20190927,000000,38.75,40.5,38.25,39.5,5601.44,0
+MRSN.US,D,20190930,000000,39.5,40.25,37.5,39.5,12983,0
+MRSN.US,D,20191001,000000,39.5,42,37.5,38,11101.9,0
+MRSN.US,D,20191002,000000,38,39.25,37,38,11356.7,0
+MRSN.US,D,20191003,000000,38.25,47,37.25,42.25,17038.3,0
+MRSN.US,D,20191004,000000,42.75,42.75,37,37.75,15236.1,0
+MRSN.US,D,20191007,000000,37.5025,37.5025,35,36.25,43402.5,0
+MRSN.US,D,20191008,000000,36,37.25,35.375,36.25,51463.6,0
+MRSN.US,D,20191009,000000,36.75,37.75,35.5,37.25,21127.7,0
+MRSN.US,D,20191010,000000,38.25,42.5,37.5,40,32625.9,0
+MRSN.US,D,20191011,000000,40.25,42.25,37,37.5,14377.2,0
+MRSN.US,D,20191014,000000,37.5,37.75,36.5,37,8265.04,0
+MRSN.US,D,20191015,000000,37.5,40,36.25,39,12690.6,0
+MRSN.US,D,20191016,000000,38.75,42,38.25,40.75,19434,0
+MRSN.US,D,20191017,000000,40.75,41.75,39.5,41.5,8505.48,0
+MRSN.US,D,20191018,000000,41,41.75,40.25,41.25,6525.6,0
+MRSN.US,D,20191021,000000,41.75,43.4975,40.75,42.75,5664.76,0
+MRSN.US,D,20191022,000000,42.25,46.5,42.25,46,8934.36,0
+MRSN.US,D,20191023,000000,45.25,49,43.75,46.75,25541,0
+MRSN.US,D,20191024,000000,46.75,46.75,44.25,46.25,5032.2,0
+MRSN.US,D,20191025,000000,46,48.5,45.25,47.5,4466.56,0
+MRSN.US,D,20191028,000000,47,48.75,46.5,47.5,3903.32,0
+MRSN.US,D,20191029,000000,47.5,48.25,45.25,46.25,3357.12,0
+MRSN.US,D,20191030,000000,46,46.5,42.25,43.75,4593.2,0
+MRSN.US,D,20191031,000000,43,48,43,47,5677.84,0
+MRSN.US,D,20191101,000000,47.5,47.75,43.7525,46.75,3495.12,0
+MRSN.US,D,20191104,000000,47.75,48.5,33,44.5,35872.9,0
+MRSN.US,D,20191105,000000,44.5,46.5,41.75,46.25,3959.12,0
+MRSN.US,D,20191106,000000,47.75,50.5,47.0025,49.5,16359.2,0
+MRSN.US,D,20191107,000000,48.75,50.25,47.9875,49.5,5032.28,0
+MRSN.US,D,20191108,000000,46.25,52.5,42.25,52,7390.44,0
+MRSN.US,D,20191111,000000,53.9925,57.5,51.5,55.75,6933.68,0
+MRSN.US,D,20191112,000000,55.25,58,53,57.5,6417.04,0
+MRSN.US,D,20191113,000000,58.5,76.25,57.5,69.5,38028.9,0
+MRSN.US,D,20191114,000000,67.25,69.51,62,66,9246.96,0
+MRSN.US,D,20191115,000000,66.25,76.25,65.84,68.5,24505,0
+MRSN.US,D,20191118,000000,68.5,71.3975,62.75,67.75,4962.96,0
+MRSN.US,D,20191119,000000,68,71.25,64.125,65,5611.48,0
+MRSN.US,D,20191120,000000,63.75,75,63.75,71.75,15522.9,0
+MRSN.US,D,20191121,000000,72.25,84.5,72.25,80.75,16760.9,0
+MRSN.US,D,20191122,000000,82,82.375,79,80.75,5268.92,0
+MRSN.US,D,20191125,000000,80,90.25,80,89.5,20436.8,0
+MRSN.US,D,20191126,000000,91.5,91.5,83.0025,87.25,8969.08,0
+MRSN.US,D,20191127,000000,87.5,88,84.25,85.5,4931.28,0
+MRSN.US,D,20191129,000000,85.75,97.5,85.75,96.25,9054.92,0
+MRSN.US,D,20191202,000000,95.5,100.25,89.5,99.5,12303.8,0
+MRSN.US,D,20191203,000000,99,103.75,98.75,101.25,15832,0
+MRSN.US,D,20191204,000000,101,105.25,101,104.625,9938.88,0
+MRSN.US,D,20191205,000000,106,112.25,103,104,10217.2,0
+MRSN.US,D,20191206,000000,103.5,106.75,95.25,106,20215.3,0
+MRSN.US,D,20191209,000000,106.25,108.75,104.25,105.75,5173.08,0
+MRSN.US,D,20191210,000000,104.25,106,98.75,99.625,12586.4,0
+MRSN.US,D,20191211,000000,98,99.25,94.75,98.25,7275.64,0
+MRSN.US,D,20191212,000000,98.25,98.25,93.5,95.5,6247.2,0
+MRSN.US,D,20191213,000000,94.25,95.25,91.745,92.75,5980.48,0
+MRSN.US,D,20191216,000000,93,98.25,93,97.75,6610.76,0
+MRSN.US,D,20191217,000000,98.75,105.75,95.5,102.5,9433.08,0
+MRSN.US,D,20191218,000000,102.75,105.75,98.75,99.25,6171.44,0
+MRSN.US,D,20191219,000000,99,107.5,98.75,105,11054.4,0
+MRSN.US,D,20191220,000000,106.25,118.75,100.75,117,25254.3,0
+MRSN.US,D,20191223,000000,119.75,133.25,116.75,132,30854.2,0
+MRSN.US,D,20191224,000000,133.75,140.5,133.75,140.5,6103.36,0
+MRSN.US,D,20191226,000000,142.5,173,142.492,168.25,32468.8,0
+MRSN.US,D,20191227,000000,168.75,171.5,144.25,149.5,31884.6,0
+MRSN.US,D,20191230,000000,151.5,152.5,127.75,130.375,15093,0
+MRSN.US,D,20191231,000000,130,145.75,128.75,143.25,13047.3,0
+MRSN.US,D,20200102,000000,145.25,148.54,130,134,11764.9,0
+MRSN.US,D,20200103,000000,131.25,137.875,129.5,131.25,13589.5,0
+MRSN.US,D,20200106,000000,129.25,136,127.25,132,11299.5,0
+MRSN.US,D,20200107,000000,132,134,129.25,129.375,10515.1,0
+MRSN.US,D,20200108,000000,130.75,132.25,128.5,129,8632.72,0
+MRSN.US,D,20200109,000000,130.25,138.35,130.25,136.125,9442.2,0
+MRSN.US,D,20200110,000000,137.75,150,134.875,138.5,45410.3,0
+MRSN.US,D,20200113,000000,139.25,140,129.125,131.75,16560.4,0
+MRSN.US,D,20200114,000000,131.25,156,127.25,151.75,17411.8,0
+MRSN.US,D,20200115,000000,153,166.5,150.92,154,15315.5,0
+MRSN.US,D,20200116,000000,155.25,192.25,144.75,190.25,54153.4,0
+MRSN.US,D,20200117,000000,190,223.25,183.25,201.25,99120.8,0
+MRSN.US,D,20200121,000000,205.75,216.625,196.797,200.25,29478.8,0
+MRSN.US,D,20200122,000000,201,208.595,189,191.75,30561.6,0
+MRSN.US,D,20200123,000000,191.25,200.997,184.5,198,13593,0
+MRSN.US,D,20200124,000000,198.25,200,184,185.5,10012.5,0
+MRSN.US,D,20200127,000000,185.25,195.497,177.25,190.5,9512.76,0
+MRSN.US,D,20200128,000000,192,192,178.25,187.5,9283.52,0
+MRSN.US,D,20200129,000000,188.75,199.5,185,186.25,19769,0
+MRSN.US,D,20200130,000000,184.25,185.215,173.5,174.5,8687.28,0
+MRSN.US,D,20200131,000000,174.25,175.375,158.5,168.75,14861.5,0
+MRSN.US,D,20200203,000000,169.5,188.75,169.5,181.25,17629.2,0
+MRSN.US,D,20200204,000000,184.25,188.75,171.75,184.25,16567.1,0
+MRSN.US,D,20200205,000000,186.5,191.25,175.25,176.5,11878.8,0
+MRSN.US,D,20200206,000000,177.25,179.5,163.502,171,17876.8,0
+MRSN.US,D,20200207,000000,170,176.5,164,164.75,11931.6,0
+MRSN.US,D,20200210,000000,164.5,190,164,189.25,10387.8,0
+MRSN.US,D,20200211,000000,191,202.5,182.25,194.5,13080.9,0
+MRSN.US,D,20200212,000000,195,208.5,190.25,203.875,11608.4,0
+MRSN.US,D,20200213,000000,202.75,205,189.75,191.25,9376.88,0
+MRSN.US,D,20200214,000000,192,203,184.602,195,11408,0
+MRSN.US,D,20200218,000000,196.5,216.25,195,212.75,23458.2,0
+MRSN.US,D,20200219,000000,216.25,231.25,215.5,228,25185.6,0
+MRSN.US,D,20200220,000000,227.75,235,225,231.75,17887.4,0
+MRSN.US,D,20200221,000000,231.5,231.5,212.75,220.25,21533.9,0
+MRSN.US,D,20200224,000000,213,229.5,212.5,225.5,17000.6,0
+MRSN.US,D,20200225,000000,225.5,237,220.875,224.5,24482.4,0
+MRSN.US,D,20200226,000000,228.5,239.25,221.5,232,16150.8,0
+MRSN.US,D,20200227,000000,227.25,230.5,214.452,218.75,20758.4,0
+MRSN.US,D,20200228,000000,219.75,228.5,188.5,216.5,34188.4,0
+MRSN.US,D,20200302,000000,221.238,233.75,207,226.5,20141.1,0
+MRSN.US,D,20200303,000000,225.5,228.352,196.5,212.25,19788.6,0
+MRSN.US,D,20200304,000000,217.5,223.5,198.25,210.5,14280.8,0
+MRSN.US,D,20200305,000000,203.25,204.668,188.75,194.75,20945.5,0
+MRSN.US,D,20200306,000000,189.25,201.5,183.375,192.5,16809.3,0
+MRSN.US,D,20200309,000000,173.5,185.875,159.75,181.5,13126,0
+MRSN.US,D,20200310,000000,189.75,199,170.25,177.25,18121,0
+MRSN.US,D,20200311,000000,173.75,179.5,160.5,161.5,20760.6,0
+MRSN.US,D,20200312,000000,152.5,164.25,138,144.25,16525.6,0
+MRSN.US,D,20200313,000000,153.25,159.03,125.25,155,13425.8,0
+MRSN.US,D,20200316,000000,136.25,150,133,134.75,25146.1,0
+MRSN.US,D,20200317,000000,138,140.75,112.75,129,25710.8,0
+MRSN.US,D,20200318,000000,121.25,131.25,107.5,115.25,22980.2,0
+MRSN.US,D,20200319,000000,115.75,124.97,108.5,118.75,19596,0
+MRSN.US,D,20200320,000000,121.25,128.25,103,110.25,22177.6,0
+MRSN.US,D,20200323,000000,109.25,135.25,104.25,130,17274.4,0
+MRSN.US,D,20200324,000000,133.5,154.5,124.5,153.75,17099.1,0
+MRSN.US,D,20200325,000000,153.75,167,149.75,154.625,26346.6,0
+MRSN.US,D,20200326,000000,155.5,165.575,151.75,160,29051.8,0
+MRSN.US,D,20200327,000000,154.25,162.5,149,157.75,13889.1,0
+MRSN.US,D,20200330,000000,159.75,164.75,156.5,164,21491.7,0
+MRSN.US,D,20200331,000000,159,159,131,145.75,64994.5,0
+MRSN.US,D,20200401,000000,139.5,142.25,129.75,131.5,22855.4,0
+MRSN.US,D,20200402,000000,129.5,138,125.75,134.5,16031.8,0
+MRSN.US,D,20200403,000000,133.5,135,125,131,15131.2,0
+MRSN.US,D,20200406,000000,137,140,129.5,134.5,12002.8,0
+MRSN.US,D,20200407,000000,137.5,202,121,193.5,585144,0
+MRSN.US,D,20200408,000000,183.75,249.75,182,235.25,301698,0
+MRSN.US,D,20200409,000000,234,245,217.25,235.75,71926,0
+MRSN.US,D,20200413,000000,221.5,231,206.25,214.25,70314.6,0
+MRSN.US,D,20200414,000000,230.5,234.25,212.5,222.5,30479.5,0
+MRSN.US,D,20200415,000000,216.25,224.75,200.25,213,28455.6,0
+MRSN.US,D,20200416,000000,212.5,219.25,198.75,212,17742.8,0
+MRSN.US,D,20200417,000000,215.25,235.75,212,226.5,30469.2,0
+MRSN.US,D,20200420,000000,228,235,214.25,216.5,42639.7,0
+MRSN.US,D,20200421,000000,211.75,220.25,195.75,212.25,38043.9,0
+MRSN.US,D,20200422,000000,217.75,224,208.25,213,25725.4,0
+MRSN.US,D,20200423,000000,214,236.75,209,224.5,55858.4,0
+MRSN.US,D,20200424,000000,226,229.5,215.25,226.25,36510.9,0
+MRSN.US,D,20200427,000000,233.25,233.5,213.5,216,35858.2,0
+MRSN.US,D,20200428,000000,219.75,238.375,216.75,234,36383.8,0
+MRSN.US,D,20200429,000000,247,260.5,243.75,247.75,48932.5,0
+MRSN.US,D,20200430,000000,243,243.75,216.25,225.75,65993.2,0
+MRSN.US,D,20200501,000000,218.5,225.75,191.5,205.75,40977.7,0
+MRSN.US,D,20200504,000000,199.75,224.125,195.525,220.75,14124.2,0
+MRSN.US,D,20200505,000000,223.5,243.5,223.5,232.25,29293.2,0
+MRSN.US,D,20200506,000000,237.75,251.5,231.5,247.75,36692.2,0
+MRSN.US,D,20200507,000000,250.5,255,237.75,250.5,27191.8,0
+MRSN.US,D,20200508,000000,252,253.75,242.5,245.25,28427,0
+MRSN.US,D,20200511,000000,242.75,247,236.25,242.75,37975.6,0
+MRSN.US,D,20200512,000000,245,264,232.75,254.75,39564.6,0
+MRSN.US,D,20200513,000000,255.75,255.75,226.75,237.75,27960.8,0
+MRSN.US,D,20200514,000000,238,250,225,247.75,21104.6,0
+MRSN.US,D,20200515,000000,248,258,243.25,250.25,33563.4,0
+MRSN.US,D,20200518,000000,262.5,267.75,238.25,243.25,20763.2,0
+MRSN.US,D,20200519,000000,241.75,256.25,240.5,248.25,14522.8,0
+MRSN.US,D,20200520,000000,254.5,262.5,247.25,255.5,25740.9,0
+MRSN.US,D,20200521,000000,255.5,262.25,243.5,249.5,21248.2,0
+MRSN.US,D,20200522,000000,250.25,255,239.75,247.5,16057.7,0
+MRSN.US,D,20200526,000000,257.5,277.75,252.032,269,49260.8,0
+MRSN.US,D,20200527,000000,392,491.5,331.5,454.75,1567232,0
+MRSN.US,D,20200528,000000,430,518.75,411.25,492.25,557881,0
+MRSN.US,D,20200529,000000,521.25,585,503.25,566,394044,0
+MRSN.US,D,20200601,000000,559,578.875,528,529.25,157514,0
+MRSN.US,D,20200602,000000,517,557.5,494.25,543.5,101097,0
+MRSN.US,D,20200603,000000,547.75,556.75,500.5,505,64868.9,0
+MRSN.US,D,20200604,000000,510,523.75,490.25,498.625,44881.7,0
+MRSN.US,D,20200605,000000,507.5,544.5,498.75,502,48073.6,0
+MRSN.US,D,20200608,000000,500.5,522.75,495.5,508.75,27852.6,0
+MRSN.US,D,20200609,000000,505.75,515.25,490.5,499.25,29453.8,0
+MRSN.US,D,20200610,000000,498.25,516.75,494,499.75,23884.2,0
+MRSN.US,D,20200611,000000,490.75,509.75,470,476.5,54374.3,0
+MRSN.US,D,20200612,000000,488,500.25,471,498.5,25759.7,0
+MRSN.US,D,20200615,000000,489.5,537.75,488.5,530,54591.7,0
+MRSN.US,D,20200616,000000,546,564.75,516.25,550,34905.2,0
+MRSN.US,D,20200617,000000,548.25,555.5,497.25,509,26116.1,0
+MRSN.US,D,20200618,000000,503.25,546.5,498,523.75,22525.6,0
+MRSN.US,D,20200619,000000,529.25,552,497.75,499.75,97373.9,0
+MRSN.US,D,20200622,000000,494.25,546.5,485.5,537.5,68634.5,0
+MRSN.US,D,20200623,000000,550,601,522.75,532.75,67919.6,0
+MRSN.US,D,20200624,000000,540.5,574.25,505,533.25,34933,0
+MRSN.US,D,20200625,000000,529.75,575,527,572.5,56157.7,0
+MRSN.US,D,20200626,000000,574.5,597.875,552.75,559.5,118633,0
+MRSN.US,D,20200629,000000,562.75,585,545.25,557,30160.6,0
+MRSN.US,D,20200630,000000,555.5,601.75,545.5,585,77176.6,0
+MRSN.US,D,20200701,000000,580.5,586.25,532,566.5,44883.7,0
+MRSN.US,D,20200702,000000,562.25,578.625,535.75,552.5,30786.7,0
+MRSN.US,D,20200706,000000,557.5,560.485,533,555.25,28934.9,0
+MRSN.US,D,20200707,000000,555.25,592.5,555.25,583.25,29359.9,0
+MRSN.US,D,20200708,000000,592.5,624.25,550.25,571.25,42554,0
+MRSN.US,D,20200709,000000,574,591.25,562.75,564.75,23548.8,0
+MRSN.US,D,20200710,000000,565.5,571,531.637,539.25,27212.6,0
+MRSN.US,D,20200713,000000,544,552.5,514.25,514.75,27740.4,0
+MRSN.US,D,20200714,000000,503.75,533,496.25,531.25,24169.4,0
+MRSN.US,D,20200715,000000,543.75,565.75,526,565,26860.6,0
+MRSN.US,D,20200716,000000,562.5,562.5,525,542.5,20271.9,0
+MRSN.US,D,20200717,000000,552,586.125,534,564.75,37169.7,0
+MRSN.US,D,20200720,000000,559.75,587.25,558.5,583.25,27486.1,0
+MRSN.US,D,20200721,000000,587.5,596.498,524.25,542,43440.6,0
+MRSN.US,D,20200722,000000,538.75,562,538.75,558.5,16929.4,0
+MRSN.US,D,20200723,000000,561.75,581,547.75,550,21820,0
+MRSN.US,D,20200724,000000,544.25,547.25,500,514,31261.8,0
+MRSN.US,D,20200727,000000,510.75,538.625,494.218,516.75,17795,0
+MRSN.US,D,20200728,000000,511.75,512,492.375,500,28402.3,0
+MRSN.US,D,20200729,000000,498.75,504.375,477.5,500.25,15893.6,0
+MRSN.US,D,20200730,000000,493.5,515.5,488.75,504.25,14584.2,0
+MRSN.US,D,20200731,000000,500.75,502.25,475.75,497,32245.7,0
+MRSN.US,D,20200803,000000,502.5,518,488.125,516.5,18550.2,0
+MRSN.US,D,20200804,000000,515.75,521.125,499.75,508.25,13964.3,0
+MRSN.US,D,20200805,000000,513,530.75,508.75,520.25,54931,0
+MRSN.US,D,20200806,000000,522.5,526,508.75,511.75,21567.5,0
+MRSN.US,D,20200807,000000,530.75,533.75,490.475,506.75,29595.4,0
+MRSN.US,D,20200810,000000,506.75,529.5,495.25,502,25294.7,0
+MRSN.US,D,20200811,000000,525.25,525.25,462.125,464.5,29407.9,0
+MRSN.US,D,20200812,000000,472.25,477,447.625,454.75,30585.5,0
+MRSN.US,D,20200813,000000,450.25,473,447.5,457.25,28099.4,0
+MRSN.US,D,20200814,000000,455.75,468.625,448,464.5,27086.7,0
+MRSN.US,D,20200817,000000,464,487.5,453.5,487,26943.1,0
+MRSN.US,D,20200818,000000,487,489.75,457.25,466,25284.8,0
+MRSN.US,D,20200819,000000,468.75,469,458.5,460.5,11971.4,0
+MRSN.US,D,20200820,000000,458.75,466.75,451.5,462,12076,0
+MRSN.US,D,20200821,000000,460,465.498,431.375,439.25,18234.6,0
+MRSN.US,D,20200824,000000,447.25,447.25,432,441.75,14101.8,0
+MRSN.US,D,20200825,000000,440.5,461.375,432.5,455,11834.3,0
+MRSN.US,D,20200826,000000,452.75,459.75,441.75,457.5,18635.2,0
+MRSN.US,D,20200827,000000,459,459,439,444.25,11218,0
+MRSN.US,D,20200828,000000,447.5,468,441.25,462.75,11054.4,0
+MRSN.US,D,20200831,000000,463.25,485,458,479,19078.7,0
+MRSN.US,D,20200901,000000,479,482.75,453.125,462.25,13260.7,0
+MRSN.US,D,20200902,000000,462.75,467.5,449.5,463,14083.5,0
+MRSN.US,D,20200903,000000,467,467,421.125,425.25,20910.3,0
+MRSN.US,D,20200904,000000,427.25,430,386,405,35182.5,0
+MRSN.US,D,20200908,000000,403.5,449.5,401.25,434,26794,0
+MRSN.US,D,20200909,000000,436.5,461.5,429.5,455,24862.7,0
+MRSN.US,D,20200910,000000,453,473.75,447,460.5,22356,0
+MRSN.US,D,20200911,000000,465.25,481.25,460,466.25,28261,0
+MRSN.US,D,20200914,000000,558.5,615,539,604.25,207180,0
+MRSN.US,D,20200915,000000,588.75,597.5,544.25,572.75,105231,0
+MRSN.US,D,20200916,000000,572,666,570.75,642.5,132923,0
+MRSN.US,D,20200917,000000,553,632.25,553,605.75,116225,0
+MRSN.US,D,20200918,000000,617.75,617.75,519.003,551.5,211745,0
+MRSN.US,D,20200921,000000,539.25,548.25,501.25,543.25,62105.5,0
+MRSN.US,D,20200922,000000,537.5,539.625,501.25,521.5,63003.8,0
+MRSN.US,D,20200923,000000,505.75,526.5,461.625,474.5,64070.1,0
+MRSN.US,D,20200924,000000,470,490.075,451.25,460.5,32918.9,0
+MRSN.US,D,20200925,000000,460.5,490.25,451.5,486.375,39442.7,0
+MRSN.US,D,20200928,000000,492.25,497.75,473.252,490,23246.2,0
+MRSN.US,D,20200929,000000,483.25,483.25,455.75,469.5,30267.2,0
+MRSN.US,D,20200930,000000,466.25,486,452.75,465.5,46846.5,0
+MRSN.US,D,20201001,000000,467.25,470.75,449,469.5,49994.3,0
+MRSN.US,D,20201002,000000,460.5,467,430.25,443.5,35653.4,0
+MRSN.US,D,20201005,000000,445,462.25,440.75,457,24983.8,0
+MRSN.US,D,20201006,000000,456,475.5,451.75,466.75,24647.2,0
+MRSN.US,D,20201007,000000,472.75,489.25,465,485.5,36031.2,0
+MRSN.US,D,20201008,000000,495,495,470.75,476,12663.2,0
+MRSN.US,D,20201009,000000,481.25,488,471.5,486.75,16111.1,0
+MRSN.US,D,20201012,000000,492.25,497.25,475.25,481.5,14397.6,0
+MRSN.US,D,20201013,000000,488.125,492.75,475.25,490.75,14826.5,0
+MRSN.US,D,20201014,000000,496.25,496.25,477.5,477.75,14159.2,0
+MRSN.US,D,20201015,000000,471.75,481.96,450.25,460.5,20828.6,0
+MRSN.US,D,20201016,000000,461,472.5,445.75,447,28035,0
+MRSN.US,D,20201019,000000,447.5,457,413.75,421.125,38822.8,0
+MRSN.US,D,20201020,000000,423,437,416,432.25,38681.8,0
+MRSN.US,D,20201021,000000,429.5,461.25,420.75,447.25,20203.4,0
+MRSN.US,D,20201022,000000,448,469.75,446.25,465,64230.2,0
+MRSN.US,D,20201023,000000,464.5,468.75,449,462,17245,0
+MRSN.US,D,20201026,000000,455,489.25,449,479.25,22501.4,0
+MRSN.US,D,20201027,000000,482,484.85,443,468,36397.7,0
+MRSN.US,D,20201028,000000,454,458.5,431.25,439.25,22999,0
+MRSN.US,D,20201029,000000,442.5,453.25,431.25,447,20235.4,0
+MRSN.US,D,20201030,000000,477.442,477.442,431.25,450.5,24463.2,0
+MRSN.US,D,20201102,000000,452.75,464.5,438,461.75,19985.6,0
+MRSN.US,D,20201103,000000,466,506.75,459.5,502.25,21670.2,0
+MRSN.US,D,20201104,000000,505.5,549,502.25,544,26577.1,0
+MRSN.US,D,20201105,000000,575,617.248,540,583.25,62419.3,0
+MRSN.US,D,20201106,000000,587.5,587.5,542.5,559.5,24595.9,0
+MRSN.US,D,20201109,000000,549.5,602,516.25,573,40756.8,0
+MRSN.US,D,20201110,000000,575,584.25,528.5,536,40350.1,0
+MRSN.US,D,20201111,000000,536.5,566.5,525.25,549,60266.2,0
+MRSN.US,D,20201112,000000,547.25,567,543,560.5,25353.4,0
+MRSN.US,D,20201113,000000,566.822,567.125,552.25,563.5,22523.7,0
+MRSN.US,D,20201116,000000,573,596.75,562,594.25,34577.1,0
+MRSN.US,D,20201117,000000,587.748,605.75,577,596.75,32630.4,0
+MRSN.US,D,20201118,000000,597.75,602.5,564.5,568.25,28042.6,0
+MRSN.US,D,20201119,000000,565.25,589.5,559.502,586.75,25249.8,0
+MRSN.US,D,20201120,000000,581.25,591.75,563.5,583.75,30179.1,0
+MRSN.US,D,20201123,000000,588,605.75,584.5,596.75,26654,0
+MRSN.US,D,20201124,000000,602.75,657.25,602.75,637.75,45909.4,0
+MRSN.US,D,20201125,000000,633.75,647,619.25,622.25,19842,0
+MRSN.US,D,20201127,000000,625.25,631,609.25,627.75,23935,0
+MRSN.US,D,20201130,000000,629.25,667.75,618.75,637,32909.3,0
+MRSN.US,D,20201201,000000,641.25,659.75,638.5,647.5,32372.1,0
+MRSN.US,D,20201202,000000,629.25,633.75,576,588.5,77537.6,0
+MRSN.US,D,20201203,000000,600,608.125,560.25,574.75,39628.5,0
+MRSN.US,D,20201204,000000,575.5,603.25,563.5,583,39010.4,0
+MRSN.US,D,20201207,000000,582.75,611.25,579,596,24933.1,0
+MRSN.US,D,20201208,000000,595.75,620.25,576.75,619,26165.1,0
+MRSN.US,D,20201209,000000,624.5,625,587.5,594.25,34191.7,0
+MRSN.US,D,20201210,000000,571.25,616.5,569.5,610.75,22688.7,0
+MRSN.US,D,20201211,000000,609.75,623.75,577.5,606.5,24584,0
+MRSN.US,D,20201214,000000,621,659,610,638,42131.6,0
+MRSN.US,D,20201215,000000,620.25,627.5,569.75,589,34534.3,0
+MRSN.US,D,20201216,000000,589.25,619.75,578,616,28140.3,0
+MRSN.US,D,20201217,000000,617,641.5,611.75,640.25,37029.6,0
+MRSN.US,D,20201218,000000,637,649.5,626.25,642,100772,0
+MRSN.US,D,20201221,000000,630.75,670.75,626.88,669.25,51777.6,0
+MRSN.US,D,20201222,000000,668.5,691.75,657.75,689.5,50201,0
+MRSN.US,D,20201223,000000,687.25,705,674.25,689.75,35878.1,0
+MRSN.US,D,20201224,000000,698.5,698.5,668.25,670,13659.4,0
+MRSN.US,D,20201228,000000,683.25,697.75,648.25,680.5,26495.6,0
+MRSN.US,D,20201229,000000,684.5,727.25,660.25,677,60589.1,0
+MRSN.US,D,20201230,000000,673.25,689.5,652,664.5,21471.6,0
+MRSN.US,D,20201231,000000,669,678,652.752,665.25,33482.6,0
+MRSN.US,D,20210104,000000,669,681.915,634.5,663,37069.2,0
+MRSN.US,D,20210105,000000,664.5,678.25,437.75,467.5,434580,0
+MRSN.US,D,20210106,000000,468.75,482,445.75,454.75,110479,0
+MRSN.US,D,20210107,000000,449.75,462.5,443.75,454,61865.9,0
+MRSN.US,D,20210108,000000,453.75,470.5,442.75,465.75,55674.6,0
+MRSN.US,D,20210111,000000,455,474.5,448.5,458.25,48784.5,0
+MRSN.US,D,20210112,000000,462,467.125,444.273,453,39771.3,0
+MRSN.US,D,20210113,000000,482,497,460.25,478,77817.7,0
+MRSN.US,D,20210114,000000,480,520.75,476.25,519,49824.5,0
+MRSN.US,D,20210115,000000,511.5,532,501.5,527.25,45748.9,0
+MRSN.US,D,20210119,000000,532,550.5,532,541.75,51674.4,0
+MRSN.US,D,20210120,000000,545.75,549,529.11,530.5,35746.8,0
+MRSN.US,D,20210121,000000,529.5,530.688,482.5,501,55917.5,0
+MRSN.US,D,20210122,000000,497.5,504.25,488.25,495.75,37027,0
+MRSN.US,D,20210125,000000,494.5,504,471,500.75,34100.2,0
+MRSN.US,D,20210126,000000,518.75,539.998,487.25,490,91951.7,0
+MRSN.US,D,20210127,000000,477.5,499,450,461.75,39762.3,0
+MRSN.US,D,20210128,000000,461.5,522.25,460.25,465.75,48378,0
+MRSN.US,D,20210129,000000,467.25,490.702,461.25,476.5,42471,0
+MRSN.US,D,20210201,000000,485.75,512.5,477.75,512.25,35824.1,0
+MRSN.US,D,20210202,000000,519,532.5,503.75,525.5,47142.3,0
+MRSN.US,D,20210203,000000,525.5,555.75,525.5,541.25,29309.9,0
+MRSN.US,D,20210204,000000,540.75,562.152,535,548.5,24766.2,0
+MRSN.US,D,20210205,000000,558.75,593.25,552.5,589.5,36432.9,0
+MRSN.US,D,20210208,000000,597.75,603,585.75,597.75,27190.4,0
+MRSN.US,D,20210209,000000,595.25,609.5,578,586,15988.4,0
+MRSN.US,D,20210210,000000,593,607.25,568,587.25,20008,0
+MRSN.US,D,20210211,000000,593.5,593.5,565.5,574,26709.8,0
+MRSN.US,D,20210212,000000,575.25,579,557.25,563.75,19217.4,0
+MRSN.US,D,20210216,000000,568.75,574.25,549.5,552.25,27726.1,0
+MRSN.US,D,20210217,000000,549,551.75,525,540,32818,0
+MRSN.US,D,20210218,000000,533.25,537.25,503.25,510,36118.7,0
+MRSN.US,D,20210219,000000,512.25,525,496.25,506.5,31254.4,0
+MRSN.US,D,20210222,000000,500.5,509.25,490.75,492,21513,0
+MRSN.US,D,20210223,000000,476.25,476.25,466.5,476.25,48796.8,0
+MRSN.US,D,20210224,000000,475,483.5,466.5,480.25,36221,0
+MRSN.US,D,20210225,000000,481.25,492.125,452.5,459.25,46436.7,0
+MRSN.US,D,20210226,000000,455.25,474,434.75,454.5,36383.5,0
+MRSN.US,D,20210301,000000,467.5,504,460.5,494.5,31625.8,0
+MRSN.US,D,20210302,000000,494.25,507,477,480.25,33322.6,0
+MRSN.US,D,20210303,000000,477.25,487.75,457.25,458,25537,0
+MRSN.US,D,20210304,000000,459,473,440.75,452.25,39023.7,0
+MRSN.US,D,20210305,000000,453.5,462.25,431.25,460.25,47399.5,0
+MRSN.US,D,20210308,000000,461.5,464.5,432.25,432.5,22551.8,0
+MRSN.US,D,20210309,000000,444.5,468.5,436.5,458.25,25891.9,0
+MRSN.US,D,20210310,000000,462,468.5,440.75,444.75,19487.6,0
+MRSN.US,D,20210311,000000,458,473.5,450.5,466.75,26118.1,0
+MRSN.US,D,20210312,000000,461.5,462,443.25,450,12392.2,0
+MRSN.US,D,20210315,000000,454.25,468.205,445,451,17134.9,0
+MRSN.US,D,20210316,000000,454,459,427,441.75,18418.8,0
+MRSN.US,D,20210317,000000,434.25,458.125,433,454.25,12423.8,0
+MRSN.US,D,20210318,000000,448,456.25,427,427.75,16611,0
+MRSN.US,D,20210319,000000,424.5,440.75,420.5,437.5,60018.9,0
+MRSN.US,D,20210322,000000,437.5,450,431.25,436,11109.9,0
+MRSN.US,D,20210323,000000,436.75,436.75,406,408.75,28517.4,0
+MRSN.US,D,20210324,000000,414.5,427.125,400,406.25,38060.9,0
+MRSN.US,D,20210325,000000,395,426.25,385.5,424.5,49564.3,0
+MRSN.US,D,20210326,000000,423.5,423.5,392.5,415.75,38003.7,0
+MRSN.US,D,20210329,000000,412.25,413.5,394.25,399.25,32147.7,0
+MRSN.US,D,20210330,000000,394.25,404.75,380.25,382.75,28473.7,0
+MRSN.US,D,20210331,000000,384.75,406.5,376.75,404.5,95233.7,0
+MRSN.US,D,20210401,000000,414.75,437,409.25,436.75,26134.6,0
+MRSN.US,D,20210405,000000,440.25,452,434.25,451.75,33639.3,0
+MRSN.US,D,20210406,000000,444.25,449,426.5,426.5,22005.4,0
+MRSN.US,D,20210407,000000,424.575,429.5,406.25,407,17715.5,0
+MRSN.US,D,20210408,000000,413.25,422,399.75,402.5,24159,0
+MRSN.US,D,20210409,000000,411.5,411.5,391.5,395.25,17034.7,0
+MRSN.US,D,20210412,000000,391.75,406,384.25,396.5,36414.5,0
+MRSN.US,D,20210413,000000,400.5,405.25,391.25,404,16060.7,0
+MRSN.US,D,20210414,000000,408,446.5,408,428.5,27253.5,0
+MRSN.US,D,20210415,000000,427,439,424.5,431.75,28509.9,0
+MRSN.US,D,20210416,000000,435.25,435.25,411.5,416.25,18443.8,0
+MRSN.US,D,20210419,000000,415.5,416.5,395.25,399.25,18363.3,0
+MRSN.US,D,20210420,000000,394.75,404.25,388.875,397.5,19450.3,0
+MRSN.US,D,20210421,000000,398,414.5,389.5,414,12295.8,0
+MRSN.US,D,20210422,000000,411.25,426.625,399.75,409.25,15418.8,0
+MRSN.US,D,20210423,000000,407,416.875,399.5,400.5,16325.9,0
+MRSN.US,D,20210426,000000,404.25,427.25,401,424.5,15285.2,0
+MRSN.US,D,20210427,000000,429,429,409.25,413.25,23302.6,0
+MRSN.US,D,20210428,000000,413,423.5,407.5,417.25,13731.4,0
+MRSN.US,D,20210429,000000,425,425,411,414.5,10527,0
+MRSN.US,D,20210430,000000,406.25,416.25,397.25,398.25,16837.7,0
+MRSN.US,D,20210503,000000,399.75,412.375,393.75,394.25,12446,0
+MRSN.US,D,20210504,000000,390,390.5,376.25,378.25,23765,0
+MRSN.US,D,20210505,000000,383.75,385.5,371.5,375.25,26548.8,0
+MRSN.US,D,20210506,000000,374.75,382.125,364,372.75,54224.3,0
+MRSN.US,D,20210507,000000,373,391.125,371.25,385.5,25519.9,0
+MRSN.US,D,20210510,000000,380,385.25,370,373,20869,0
+MRSN.US,D,20210511,000000,357.5,385.25,352.75,365.25,35882.1,0
+MRSN.US,D,20210512,000000,358.5,383.75,356.5,362.75,21381,0
+MRSN.US,D,20210513,000000,368.75,377,345.25,358.75,28462.2,0
+MRSN.US,D,20210514,000000,362.5,374.5,360,365.5,19041.4,0
+MRSN.US,D,20210517,000000,364.5,365,344.75,353,15358.1,0
+MRSN.US,D,20210518,000000,357.25,370.5,352.25,354.5,22538.8,0
+MRSN.US,D,20210519,000000,350.5,366.5,347,350,26327.7,0
+MRSN.US,D,20210520,000000,361.25,368.5,347,360.5,16298.4,0
+MRSN.US,D,20210521,000000,364.25,364.25,348,351.25,11464.8,0
+MRSN.US,D,20210524,000000,352.5,357.75,345.625,357.25,16719,0
+MRSN.US,D,20210525,000000,357.25,360.125,348.25,349.25,15898,0
+MRSN.US,D,20210526,000000,353,363.25,350,361.25,11090.8,0
+MRSN.US,D,20210527,000000,363.5,365.5,352.5,359.75,15982.9,0
+MRSN.US,D,20210528,000000,366.875,373.5,356.75,358,12255.5,0
+MRSN.US,D,20210601,000000,358.25,369.25,355,356.25,13137.8,0
+MRSN.US,D,20210602,000000,356.5,360.75,350.75,357.5,22640.4,0
+MRSN.US,D,20210603,000000,353,368,353,360.75,18931.1,0
+MRSN.US,D,20210604,000000,366.25,372.748,363.25,365.5,19197.2,0
+MRSN.US,D,20210607,000000,365.75,383.5,364,372.5,33055.6,0
+MRSN.US,D,20210608,000000,376.75,378.875,357,372.5,13919.8,0
+MRSN.US,D,20210609,000000,376,381,365.5,367.25,16745.2,0
+MRSN.US,D,20210610,000000,369,381.75,365.75,375,38259.8,0
+MRSN.US,D,20210611,000000,377.75,382.75,372.25,372.5,27873.3,0
+MRSN.US,D,20210614,000000,370.75,383.375,370.75,375,20246.6,0
+MRSN.US,D,20210615,000000,374.25,376.5,363,365,29351.8,0
+MRSN.US,D,20210616,000000,364,370.375,356,363.75,18502.2,0
+MRSN.US,D,20210617,000000,360.5,366.5,356,358.75,21406.8,0
+MRSN.US,D,20210618,000000,356,360.75,343.75,344,90272.3,0
+MRSN.US,D,20210621,000000,344.5,369.25,344.5,362.75,38298.8,0
+MRSN.US,D,20210622,000000,360.75,361,344,352.5,21332.6,0
+MRSN.US,D,20210623,000000,351.5,361.25,345.75,348.5,10004.5,0
+MRSN.US,D,20210624,000000,348.5,358.75,345.752,353,12984,0
+MRSN.US,D,20210625,000000,353.75,359.25,348.5,351.25,104998,0
+MRSN.US,D,20210628,000000,354,355.75,331.25,333.25,26964.5,0
+MRSN.US,D,20210629,000000,332.75,343,330.5,332,26082.3,0
+MRSN.US,D,20210630,000000,330,347.5,327.5,339.5,19344.5,0
+MRSN.US,D,20210701,000000,340,351.075,338.25,343.25,20951.1,0
+MRSN.US,D,20210702,000000,344.5,344.5,331.5,336.5,15307.6,0
+MRSN.US,D,20210706,000000,334.25,335.61,323,324.25,13519.2,0
+MRSN.US,D,20210707,000000,325.75,331.5,319.75,324.25,16714.7,0
+MRSN.US,D,20210708,000000,321.25,329,315.75,321.25,14591.3,0
+MRSN.US,D,20210709,000000,322.5,324.25,314.75,322,8978.64,0
+MRSN.US,D,20210712,000000,323.5,330,320.25,322.25,22854.8,0
+MRSN.US,D,20210713,000000,319.25,319.5,307,308.25,13374.6,0
+MRSN.US,D,20210714,000000,308.25,316.5,304.25,306.75,21817.8,0
+MRSN.US,D,20210715,000000,304,316.25,302,314,18925.5,0
+MRSN.US,D,20210716,000000,317.5,317.625,306.25,312.25,12898.2,0
+MRSN.US,D,20210719,000000,312.625,312.625,295.5,298,19846.4,0
+MRSN.US,D,20210720,000000,296.25,312,295.25,310.75,21933.4,0
+MRSN.US,D,20210721,000000,310.75,311,304,308.5,9023.04,0
+MRSN.US,D,20210722,000000,308.75,309,296.75,297.25,9580.52,0
+MRSN.US,D,20210723,000000,297.5,304.25,292.75,297.5,16260,0
+MRSN.US,D,20210726,000000,298,299.25,286.75,290.25,17717.9,0
+MRSN.US,D,20210727,000000,289,292.5,281.25,290.5,19151.6,0
+MRSN.US,D,20210728,000000,294,296.375,288.75,292.5,17555.7,0
+MRSN.US,D,20210729,000000,294.5,301,278.5,278.5,23093.5,0
+MRSN.US,D,20210730,000000,278.875,288,270.5,275,78479.2,0
+MRSN.US,D,20210802,000000,275,286.375,275,281.75,37973.8,0
+MRSN.US,D,20210803,000000,282,282,267,272.75,19841.5,0
+MRSN.US,D,20210804,000000,268.75,273.75,258.5,268.25,56052.3,0
+MRSN.US,D,20210805,000000,270.75,306,263.75,303,46381.4,0
+MRSN.US,D,20210806,000000,303.5,322.5,295,309.25,48186,0
+MRSN.US,D,20210809,000000,305.75,311.375,295.5,296.5,15916.4,0
+MRSN.US,D,20210810,000000,296.5,298,282.75,287,22660.8,0
+MRSN.US,D,20210811,000000,287.75,297.25,281.75,296.5,11374.4,0
+MRSN.US,D,20210812,000000,296.75,313.75,295,311.25,20422.3,0
+MRSN.US,D,20210813,000000,310,311.75,303.5,304.25,10879.5,0
+MRSN.US,D,20210816,000000,299,299.5,287.75,289,15055.9,0
+MRSN.US,D,20210817,000000,284,296.75,282.75,293.5,14807.1,0
+MRSN.US,D,20210818,000000,293,294.5,280.5,281.25,9607.2,0
+MRSN.US,D,20210819,000000,277.25,286.75,272.75,274,18776.4,0
+MRSN.US,D,20210820,000000,275.25,292,270.875,291.5,21055.6,0
+MRSN.US,D,20210823,000000,298,303.75,291.75,297.5,45931.1,0
+MRSN.US,D,20210824,000000,297,299,283.5,288.25,19064.5,0
+MRSN.US,D,20210825,000000,287.5,300.75,284.25,295.5,19967.7,0
+MRSN.US,D,20210826,000000,295.25,299.5,291.75,294.5,30523.2,0
+MRSN.US,D,20210827,000000,295.5,326.75,291.25,325.25,39885.6,0
+MRSN.US,D,20210830,000000,339.75,354,335.25,341.5,59858.9,0
+MRSN.US,D,20210831,000000,339.5,350,338.75,348.25,23118.9,0
+MRSN.US,D,20210901,000000,350,365.25,336.75,349.25,26720.8,0
+MRSN.US,D,20210902,000000,349.25,362.75,345.5,361.75,18365.5,0
+MRSN.US,D,20210903,000000,350.75,361.25,345.75,351.25,17219.7,0
+MRSN.US,D,20210907,000000,345.75,358.5,343.25,356.25,24409.8,0
+MRSN.US,D,20210908,000000,356.75,356.75,343.5,348.75,32300.5,0
+MRSN.US,D,20210909,000000,348.5,370,347.5,351.5,34471,0
+MRSN.US,D,20210910,000000,252.75,255,211.5,214,200957,0
+MRSN.US,D,20210913,000000,219.25,269.75,216.125,247.5,205149,0
+MRSN.US,D,20210914,000000,232.68,250.975,224.002,225,48657.9,0
+MRSN.US,D,20210915,000000,224,241.75,219.75,225,62726.4,0
+MRSN.US,D,20210916,000000,225.5,243.25,222.75,242.75,32552.2,0
+MRSN.US,D,20210917,000000,242.75,249.625,239.5,247.25,61542.9,0
+MRSN.US,D,20210920,000000,238.5,246.25,231.75,237,19480.4,0
+MRSN.US,D,20210921,000000,239,242.975,235.5,239.75,12364.4,0
+MRSN.US,D,20210922,000000,233.75,244.75,233.75,240.25,15915.5,0
+MRSN.US,D,20210923,000000,242,246,234.5,245.5,10207,0
+MRSN.US,D,20210924,000000,243.25,244,235.5,237.75,11375.6,0
+MRSN.US,D,20210927,000000,240.25,251.5,235.75,246,18218.6,0
+MRSN.US,D,20210928,000000,242.5,245.5,236.25,237.25,16316.1,0
+MRSN.US,D,20210929,000000,239.75,241.25,232,233.25,11774,0
+MRSN.US,D,20210930,000000,236,239.25,232,235.75,21082.9,0
+MRSN.US,D,20211001,000000,235.75,241,230.5,239.75,23989.8,0
+MRSN.US,D,20211004,000000,238,238.5,226.5,228,16507.9,0
+MRSN.US,D,20211005,000000,228.25,237,225.75,235.25,11920.7,0
+MRSN.US,D,20211006,000000,231.5,232.5,221.25,223.25,17526.4,0
+MRSN.US,D,20211007,000000,226.5,231.225,222,225,17832.2,0
+MRSN.US,D,20211008,000000,225.25,230.25,220.75,221.25,14792.1,0
+MRSN.US,D,20211011,000000,221.75,229.25,218,223,8437.52,0
+MRSN.US,D,20211012,000000,223.5,225.75,218.5,222,9894.36,0
+MRSN.US,D,20211013,000000,222.25,223.5,216.25,216.5,14136.9,0
+MRSN.US,D,20211014,000000,222.5,222.75,206.25,211.75,90320,0
+MRSN.US,D,20211015,000000,221.75,221.75,211,212.25,36152.4,0
+MRSN.US,D,20211018,000000,209.25,213.75,204,208.75,22516.4,0
+MRSN.US,D,20211019,000000,211.375,221.75,209.25,219.75,18508.7,0
+MRSN.US,D,20211020,000000,217.75,217.75,211,211.75,13619.6,0
+MRSN.US,D,20211021,000000,210.75,215.25,208.5,210,9174.84,0
+MRSN.US,D,20211022,000000,208.75,213.5,200.8,211.25,92447.1,0
+MRSN.US,D,20211025,000000,210.75,220,209,215.75,26998.6,0
+MRSN.US,D,20211026,000000,218.75,224.75,216.75,217.5,24148.6,0
+MRSN.US,D,20211027,000000,215.75,223.75,212.538,214.5,26965.4,0
+MRSN.US,D,20211028,000000,215.25,226.75,213.5,224,30263,0
+MRSN.US,D,20211029,000000,224.5,230,213,214,29845.7,0
+MRSN.US,D,20211101,000000,214.75,229.5,212.75,229,28733,0
+MRSN.US,D,20211102,000000,227.25,235.25,224.25,235,16122.9,0
+MRSN.US,D,20211103,000000,233.75,247.75,229,246.5,18171.7,0
+MRSN.US,D,20211104,000000,246.75,247.75,236.75,242.75,15106,0
+MRSN.US,D,20211105,000000,245.5,250,238,245,17146.8,0
+MRSN.US,D,20211108,000000,245,250.25,238.25,240.25,14462.2,0
+MRSN.US,D,20211109,000000,231,243.75,225.5,238,18314,0
+MRSN.US,D,20211110,000000,232.75,244.5,232.75,237.5,13414,0
+MRSN.US,D,20211111,000000,238,241.75,233.758,234.75,10477.8,0
+MRSN.US,D,20211112,000000,238.75,241.5,225,228.5,12706.3,0
+MRSN.US,D,20211115,000000,231.75,235.75,222.75,223.75,43326,0
+MRSN.US,D,20211116,000000,226.75,228.247,219.25,222,32928.3,0
+MRSN.US,D,20211117,000000,221,223.5,209.5,210.25,14931.6,0
+MRSN.US,D,20211118,000000,211.25,212.832,202.875,205.25,23848.2,0
+MRSN.US,D,20211119,000000,203.25,207,200.25,201.25,33699.6,0
+MRSN.US,D,20211122,000000,203.25,206.5,189.25,190,67040,0
+MRSN.US,D,20211123,000000,189.25,194,181.5,193,50454.9,0
+MRSN.US,D,20211124,000000,192.25,197.75,185.25,194.25,35532,0
+MRSN.US,D,20211126,000000,187.25,193.75,171.5,173.75,20400.9,0
+MRSN.US,D,20211129,000000,178.75,178.75,166,166,30396.7,0
+MRSN.US,D,20211130,000000,163.5,170.625,158.5,168.5,42161.2,0
+MRSN.US,D,20211201,000000,173.25,175.25,160.5,160.75,27278.5,0
+MRSN.US,D,20211202,000000,160.5,168,158,166,27652.8,0
+MRSN.US,D,20211203,000000,165.25,165.25,151.75,154.25,56722.9,0
+MRSN.US,D,20211206,000000,156.75,157.692,150.5,151.75,29678.4,0
+MRSN.US,D,20211207,000000,154.75,159.25,150.375,154.75,52072.3,0
+MRSN.US,D,20211208,000000,157,164.25,154.5,163.5,36591.5,0
+MRSN.US,D,20211209,000000,161.25,169.875,154.25,157.25,34319.3,0
+MRSN.US,D,20211210,000000,153.5,161.5,146.75,147,24741.8,0
+MRSN.US,D,20211213,000000,145.75,148.25,139,141.25,43316,0
+MRSN.US,D,20211214,000000,140.25,140.25,132.5,137,57970.6,0
+MRSN.US,D,20211215,000000,138.25,145,121,143.75,100261,0
+MRSN.US,D,20211216,000000,146.75,148.75,136.5,140.5,38993.4,0
+MRSN.US,D,20211217,000000,144.125,146.5,137.125,143.25,83043.3,0
+MRSN.US,D,20211220,000000,139.25,152.25,135.75,148.75,36622.6,0
+MRSN.US,D,20211221,000000,150.25,152.5,144.75,147,27428.1,0
+MRSN.US,D,20211222,000000,145.75,156.25,144.5,153,22270.1,0
+MRSN.US,D,20211223,000000,151.25,159.25,149.25,157,18731.8,0
+MRSN.US,D,20211227,000000,156.5,160.5,147.75,149,14798.9,0
+MRSN.US,D,20211228,000000,147.5,156.86,145.25,145.25,20282.4,0
+MRSN.US,D,20211229,000000,146.75,152,141.25,144,57605,0
+MRSN.US,D,20211230,000000,141.75,163.75,140,160,63574.8,0
+MRSN.US,D,20211231,000000,159.25,162.5,154.25,155.5,23003.2,0
+MRSN.US,D,20220103,000000,157.75,162.75,154.5,161,21179.8,0
+MRSN.US,D,20220104,000000,175.25,180,161.125,162.25,33801.2,0
+MRSN.US,D,20220105,000000,164.375,174.5,163.75,165.75,112004,0
+MRSN.US,D,20220106,000000,170.5,175,156.75,163,137979,0
+MRSN.US,D,20220107,000000,167.5,170.125,154.75,156.75,37080.4,0
+MRSN.US,D,20220110,000000,157,157,149,154.75,165134,0
+MRSN.US,D,20220111,000000,156.5,164,153.25,160.75,22300,0
+MRSN.US,D,20220112,000000,160.75,162.5,153.5,153.75,75230.6,0
+MRSN.US,D,20220113,000000,153.75,157,150.25,150.5,35237.6,0
+MRSN.US,D,20220114,000000,148.5,157.25,143.875,157,33268.2,0
+MRSN.US,D,20220118,000000,154.75,154.75,141.372,141.75,32899.4,0
+MRSN.US,D,20220119,000000,145,147.75,140.5,141.5,23978.8,0
+MRSN.US,D,20220120,000000,145.75,146.25,132.75,133.25,33214.7,0
+MRSN.US,D,20220121,000000,131.25,136,127.75,127.75,37912.7,0
+MRSN.US,D,20220124,000000,127.125,128,116.125,127.5,70062.1,0
+MRSN.US,D,20220125,000000,122.75,131.5,120.75,128.25,27694.4,0
+MRSN.US,D,20220126,000000,131.25,131.25,115,116.25,97962.6,0
+MRSN.US,D,20220127,000000,117,118.25,106.5,107.5,59827.2,0
+MRSN.US,D,20220128,000000,106.5,111.25,102.75,108,54411.2,0
+MRSN.US,D,20220131,000000,108.25,123.5,108,119.25,123342,0
+MRSN.US,D,20220201,000000,119.5,123.25,114.875,117.25,106065,0
+MRSN.US,D,20220202,000000,117.5,119.42,105.75,107,65060.2,0
+MRSN.US,D,20220203,000000,110,116.75,106.5,107.25,94886.4,0
+MRSN.US,D,20220204,000000,107.25,111.5,105.125,106.75,175664,0
+MRSN.US,D,20220207,000000,109.5,118.375,106,112.5,171775,0
+MRSN.US,D,20220208,000000,112,116,104.25,108.25,71106,0
+MRSN.US,D,20220209,000000,118.75,128.5,112.25,121.25,257167,0
+MRSN.US,D,20220210,000000,120,128.25,117.75,120.5,165933,0
+MRSN.US,D,20220211,000000,121.75,123,106.125,108,63563.8,0
+MRSN.US,D,20220214,000000,108.25,110,102.75,103.25,57269.3,0
+MRSN.US,D,20220215,000000,104.75,108.25,101,102.75,140440,0
+MRSN.US,D,20220216,000000,102,105.25,98,100.5,56809.2,0
+MRSN.US,D,20220217,000000,98.75,101.25,95.125,96.75,65417,0
+MRSN.US,D,20220218,000000,96,98.25,94.25,96.75,87898.3,0
+MRSN.US,D,20220222,000000,96,101,95,97.75,52286.7,0
+MRSN.US,D,20220223,000000,99.25,99.25,93.25,93.5,86397.9,0
+MRSN.US,D,20220224,000000,88,99.375,87.75,98.5,90856.8,0
+MRSN.US,D,20220225,000000,98.5,102.625,96.5,102.25,41848.2,0
+MRSN.US,D,20220228,000000,100.75,114.5,98.75,109.75,50786.6,0
+MRSN.US,D,20220301,000000,108.25,120,104.5,117,54281.5,0
+MRSN.US,D,20220302,000000,117.5,118.75,113,115.75,38165,0
+MRSN.US,D,20220303,000000,116.75,117.5,107.75,108.25,38697.3,0
+MRSN.US,D,20220304,000000,109.5,111.25,102.75,103.25,49478.3,0
+MRSN.US,D,20220307,000000,105.25,107.625,101.75,103.75,37955.2,0
+MRSN.US,D,20220308,000000,106.25,109.75,101.75,106,31699,0
+MRSN.US,D,20220309,000000,107.75,112.375,107.645,111.25,34787.9,0
+MRSN.US,D,20220310,000000,110,110.525,107,109.5,27354.8,0
+MRSN.US,D,20220311,000000,110.25,112.5,103.625,103.75,35284.3,0
+MRSN.US,D,20220314,000000,106.25,106.25,94.75,96,76347.9,0
+MRSN.US,D,20220315,000000,98.25,104.375,92.75,97.75,65486.6,0
+MRSN.US,D,20220316,000000,101.5,104.5,95.375,104.5,73299,0
+MRSN.US,D,20220317,000000,104,107.25,101.125,106,95075.3,0
+MRSN.US,D,20220318,000000,105,110.25,103,103,364689,0
+MRSN.US,D,20220321,000000,103.25,105,99.125,100,53901.1,0
+MRSN.US,D,20220322,000000,100.25,105.25,100,104,44058.6,0
+MRSN.US,D,20220323,000000,103.5,105.375,100.5,100.75,44303.7,0
+MRSN.US,D,20220324,000000,103.25,104.5,99.75,101.5,30600.5,0
+MRSN.US,D,20220325,000000,101.25,101.75,98.5,98.75,32074.1,0
+MRSN.US,D,20220328,000000,98.25,100.5,96.75,99.25,27124.8,0
+MRSN.US,D,20220329,000000,100.5,107.75,100.5,105.25,28778.7,0
+MRSN.US,D,20220330,000000,104.5,106.5,99.75,100.5,18263.7,0
+MRSN.US,D,20220331,000000,100.75,102.25,99,99.75,40350,0
+MRSN.US,D,20220401,000000,99.5,111.5,98.5,108,254251,0
+MRSN.US,D,20220404,000000,107.75,115.625,107.75,113.5,107110,0
+MRSN.US,D,20220405,000000,115.25,116.25,109.5,110.75,47081.1,0
+MRSN.US,D,20220406,000000,109,109.75,103.75,106.75,33562.1,0
+MRSN.US,D,20220407,000000,106.75,108.5,103.375,105.5,36603.9,0
+MRSN.US,D,20220408,000000,106.75,109.25,102.125,107.75,71286.7,0
+MRSN.US,D,20220411,000000,106.75,109.5,104.25,109,86303.2,0
+MRSN.US,D,20220412,000000,110.75,110.75,98.25,99.75,76575,0
+MRSN.US,D,20220413,000000,98.75,118.818,98.75,113.25,170819,0
+MRSN.US,D,20220414,000000,122,127,117.25,122.75,57999.3,0
+MRSN.US,D,20220418,000000,123,124.5,101.25,102,64317.2,0
+MRSN.US,D,20220419,000000,101.75,104.25,98.5,103.5,81246,0
+MRSN.US,D,20220420,000000,104.25,105.5,100.75,102.25,46275.4,0
+MRSN.US,D,20220421,000000,103.25,105.75,97.25,98,158642,0
+MRSN.US,D,20220422,000000,96.75,99.125,93.25,96.25,35465.6,0
+MRSN.US,D,20220425,000000,94.75,101.25,94.5,100.25,25749.6,0
+MRSN.US,D,20220426,000000,99,100.375,92,92.75,25195.4,0
+MRSN.US,D,20220427,000000,95.75,95.75,87.25,89,32086.4,0
+MRSN.US,D,20220428,000000,89,90.75,83.5,90.5,29472.4,0
+MRSN.US,D,20220429,000000,89,93.25,86.5,87,24214.6,0
+MRSN.US,D,20220502,000000,86.25,92.75,85.625,92.5,29506.2,0
+MRSN.US,D,20220503,000000,94,99,91.25,98.25,35351.3,0
+MRSN.US,D,20220504,000000,98.5,99.72,89.75,99,37701.6,0
+MRSN.US,D,20220505,000000,97.75,98.5,91.875,94.25,33985.2,0
+MRSN.US,D,20220506,000000,93.75,93.75,88,91.75,59017.9,0
+MRSN.US,D,20220509,000000,90,90,78.25,79.5,53789.1,0
+MRSN.US,D,20220510,000000,82.5,87.5,79.25,81.5,50645.1,0
+MRSN.US,D,20220511,000000,81,82.875,69.625,71.25,72723,0
+MRSN.US,D,20220512,000000,68.75,74,67,71,76467.9,0
+MRSN.US,D,20220513,000000,73.75,80.25,71.75,74.5,67173.2,0
+MRSN.US,D,20220516,000000,73.75,79.875,72.75,78,47184,0
+MRSN.US,D,20220517,000000,80.5,85.375,78.5,84.25,43520.1,0
+MRSN.US,D,20220518,000000,81,85.25,80.5,82.25,43765.6,0
+MRSN.US,D,20220519,000000,84.25,89.875,83.5975,86.25,83917.9,0
+MRSN.US,D,20220520,000000,87.75,90.625,84.25,87.25,58136.3,0
+MRSN.US,D,20220523,000000,88.25,88.25,82.5,84,41528.6,0
+MRSN.US,D,20220524,000000,87,87,80.25,81.5,51265.7,0
+MRSN.US,D,20220525,000000,80.5,82.75,77.5,80.25,36776.6,0
+MRSN.US,D,20220526,000000,80.5,81,78.25,78.75,23464.2,0
+MRSN.US,D,20220527,000000,80.5,83.9625,78.5,83.25,36112.1,0
+MRSN.US,D,20220531,000000,82.5,84,79.5,83.5,63712.1,0
+MRSN.US,D,20220601,000000,83.75,84.25,79.25,80.25,29478.1,0
+MRSN.US,D,20220602,000000,79.25,81.375,79,80.5,29080.8,0
+MRSN.US,D,20220603,000000,84.5,85,80,84.75,41699.9,0
+MRSN.US,D,20220606,000000,86,90.5,82.125,83,28849.6,0
+MRSN.US,D,20220607,000000,81.75,86,81.75,85,52298,0
+MRSN.US,D,20220608,000000,85,93,84,91.75,36519,0
+MRSN.US,D,20220609,000000,90.75,91.375,89,90.5,21225.5,0
+MRSN.US,D,20220610,000000,89,90,80.625,81.5,40233.3,0
+MRSN.US,D,20220613,000000,79,79.5,74.25,77.25,30586.7,0
+MRSN.US,D,20220614,000000,77.75,81.875,72.875,74.5,26028.3,0
+MRSN.US,D,20220615,000000,75.5,79.75,73.75,79.25,41761.3,0
+MRSN.US,D,20220616,000000,76.25,78.75,73.25,78.75,40270.9,0
+MRSN.US,D,20220617,000000,79.25,94,79.25,92.5,134171,0
+MRSN.US,D,20220621,000000,93.75,104.25,93.75,103.75,137795,0
+MRSN.US,D,20220622,000000,102,115.75,102,114.5,91983,0
+MRSN.US,D,20220623,000000,114.75,124.25,113.75,122.75,79159.3,0
+MRSN.US,D,20220624,000000,125,131.125,121.25,125,210510,0
+MRSN.US,D,20220627,000000,123,125.25,118,122,42244.2,0
+MRSN.US,D,20220628,000000,121.25,127.375,113.75,115.75,64759,0
+MRSN.US,D,20220629,000000,114.5,116.5,107.5,111.25,36662.5,0
+MRSN.US,D,20220630,000000,108.25,115.75,108.25,115.5,27026.4,0
+MRSN.US,D,20220701,000000,114,117.25,113,115.75,63680.6,0
+MRSN.US,D,20220705,000000,113.75,122.25,112.5,122,40460.1,0
+MRSN.US,D,20220706,000000,120.625,129.375,120.125,122.75,30247.4,0
+MRSN.US,D,20220707,000000,123,139.125,123,132,85050.5,0
+MRSN.US,D,20220708,000000,129.25,136.25,127.5,135,44508.8,0
+MRSN.US,D,20220711,000000,135.75,135.75,125.75,129.75,29559.8,0
+MRSN.US,D,20220712,000000,130,130.625,119.625,129.5,38890.4,0
+MRSN.US,D,20220713,000000,126.75,142.233,126.75,140.75,31573.6,0
+MRSN.US,D,20220714,000000,139,143.625,137.395,140.25,36702.8,0
+MRSN.US,D,20220715,000000,143.5,143.5,133.875,140.75,27060.6,0
+MRSN.US,D,20220718,000000,142.5,145.25,128.5,129.75,35616,0
+MRSN.US,D,20220719,000000,131.5,138.25,129.75,137.25,60190,0
+MRSN.US,D,20220720,000000,137.75,149,137.75,142.25,23320.6,0
+MRSN.US,D,20220721,000000,141.5,145.75,139.75,144.25,26625.2,0
+MRSN.US,D,20220722,000000,144.75,145.5,135.5,136.25,20843.4,0
+MRSN.US,D,20220725,000000,136.25,139.875,135.25,139.75,17756.5,0
+MRSN.US,D,20220726,000000,138.5,143.5,135.25,140,22136.8,0
+MRSN.US,D,20220727,000000,141.5,142.5,137.25,141.5,18154.6,0
+MRSN.US,D,20220728,000000,141.25,143.5,125.5,127.5,28479.5,0
+MRSN.US,D,20220729,000000,126.5,127.75,122.75,126.75,18704.6,0
+MRSN.US,D,20220801,000000,125.25,127.5,120.75,121.25,27465.8,0
+MRSN.US,D,20220802,000000,120.75,127.5,120.75,124.25,23046.1,0
+MRSN.US,D,20220803,000000,126.75,133.5,121.375,124,71009.5,0
+MRSN.US,D,20220804,000000,124.75,130,123.5,123.75,127185,0
+MRSN.US,D,20220805,000000,123,128.125,121.25,126,89244.2,0
+MRSN.US,D,20220808,000000,127.5,137.945,127.125,131.25,57177.3,0
+MRSN.US,D,20220809,000000,150,186.998,148.75,175,639804,0
+MRSN.US,D,20220810,000000,174.5,200.5,173.5,195.5,156781,0
+MRSN.US,D,20220811,000000,195.5,196.75,182.25,186.25,64567,0
+MRSN.US,D,20220812,000000,187.5,198.152,187.5,189.25,45938.9,0
+MRSN.US,D,20220815,000000,188,200.75,186.75,192.75,49494.6,0
+MRSN.US,D,20220816,000000,191.5,192.125,178.252,180.75,40758.7,0
+MRSN.US,D,20220817,000000,181.5,188.5,177.3,184.5,30326.2,0
+MRSN.US,D,20220818,000000,183.75,186.75,176,185.75,28052.5,0
+MRSN.US,D,20220819,000000,184,187.5,179.735,187,30364.3,0
+MRSN.US,D,20220822,000000,184,195.25,183.75,189.75,47604.2,0
+MRSN.US,D,20220823,000000,190.5,196.75,178.75,193,40759.1,0
+MRSN.US,D,20220824,000000,193.5,203.682,190.625,200,43801.2,0
+MRSN.US,D,20220825,000000,201.75,206.75,189.25,197.5,49781.4,0
+MRSN.US,D,20220826,000000,199,200,188.75,190,18511.8,0
+MRSN.US,D,20220829,000000,186,192.25,184,189.25,20851.8,0
+MRSN.US,D,20220830,000000,190.25,194.975,184.5,191.25,23476.9,0
+MRSN.US,D,20220831,000000,192.75,197,182,187.5,43901.3,0
+MRSN.US,D,20220901,000000,187.25,201.2,184.25,196.25,55295.2,0
+MRSN.US,D,20220902,000000,197.75,203,192,193.75,36357.7,0
+MRSN.US,D,20220906,000000,192.75,193,186.28,188.75,24970,0
+MRSN.US,D,20220907,000000,189.5,195,187,193.25,30254.3,0
+MRSN.US,D,20220908,000000,196.5,208.448,192.25,199.75,51714.9,0
+MRSN.US,D,20220909,000000,200,203.5,194.5,195,41011.2,0
+MRSN.US,D,20220912,000000,196.25,198.5,187,187,53954.3,0
+MRSN.US,D,20220913,000000,185.75,187.5,180.5,182.75,48261.7,0
+MRSN.US,D,20220914,000000,182.75,195.175,181.295,194.25,43702.1,0
+MRSN.US,D,20220915,000000,194.25,196.25,182,191,31388.6,0
+MRSN.US,D,20220916,000000,188.5,189,179.513,184,178333,0
+MRSN.US,D,20220919,000000,181.25,183.25,171.625,177.5,44147,0
+MRSN.US,D,20220920,000000,175.75,181,173.25,180.25,28729.6,0
+MRSN.US,D,20220921,000000,180.25,180.25,169.625,169.75,31093,0
+MRSN.US,D,20220922,000000,171,171,160,165.75,32706.8,0
+MRSN.US,D,20220923,000000,163.5,164.75,152,153.75,46934.8,0
+MRSN.US,D,20220926,000000,154,161.75,153.293,154,42612,0
+MRSN.US,D,20220927,000000,157.5,163.5,155,160.5,47699.4,0
+MRSN.US,D,20220928,000000,162.25,168,162.25,165,50952,0
+MRSN.US,D,20220929,000000,165.25,165.25,154.75,160.5,38708,0
+MRSN.US,D,20220930,000000,160.5,173,160.5,169,87078.1,0
+MRSN.US,D,20221003,000000,172.25,173.5,157.25,160.5,48328.6,0
+MRSN.US,D,20221004,000000,162.75,177.25,160,177.25,42547.6,0
+MRSN.US,D,20221005,000000,174.75,202,174.75,194.25,57101,0
+MRSN.US,D,20221006,000000,193.75,196.625,186,186.25,30388.5,0
+MRSN.US,D,20221007,000000,184.75,192.75,178,188.5,59830.9,0
+MRSN.US,D,20221010,000000,187.5,187.5,165.625,170.75,41850.4,0
+MRSN.US,D,20221011,000000,171,174.25,163.75,167.75,41932.2,0
+MRSN.US,D,20221012,000000,167.75,172.75,162.375,170.75,28084.5,0
+MRSN.US,D,20221013,000000,168.25,179.625,164.75,172.75,39756.3,0
+MRSN.US,D,20221014,000000,174.25,181.75,163,164.5,37268.5,0
+MRSN.US,D,20221017,000000,166.25,179.125,166.25,178.5,40471.5,0
+MRSN.US,D,20221018,000000,181.75,189.5,179.375,182.25,27391.5,0
+MRSN.US,D,20221019,000000,181,183,164.875,167.75,49703.6,0
+MRSN.US,D,20221020,000000,167,172,165.925,170.5,17292.1,0
+MRSN.US,D,20221021,000000,171.5,179.978,167.875,179.75,27708.2,0
+MRSN.US,D,20221024,000000,183.25,183.25,167,177.75,26147.2,0
+MRSN.US,D,20221025,000000,178.5,184.75,178.5,179.25,26004.1,0
+MRSN.US,D,20221026,000000,179.5,185.25,174,175.5,35933,0
+MRSN.US,D,20221027,000000,178.5,182.25,168.875,174.5,53827.2,0
+MRSN.US,D,20221028,000000,176,179.75,169.5,179.5,41172.9,0
+MRSN.US,D,20221031,000000,179.75,201,179.14,196.5,48400.2,0
+MRSN.US,D,20221101,000000,199.5,206.25,191.5,194,28820.3,0
+MRSN.US,D,20221102,000000,193,198.5,185.5,186,31331.2,0
+MRSN.US,D,20221103,000000,183.25,198.125,182,190.75,30842.4,0
+MRSN.US,D,20221104,000000,192.25,195.5,184,188.5,30594.5,0
+MRSN.US,D,20221107,000000,180,188.25,165.25,166,46642.4,0
+MRSN.US,D,20221108,000000,166.5,177.625,151.5,167.75,50136.6,0
+MRSN.US,D,20221109,000000,166,167.25,151.75,153.25,44166.4,0
+MRSN.US,D,20221110,000000,161.25,174.375,157.75,173.5,67645.8,0
+MRSN.US,D,20221111,000000,171.5,180.25,169.875,173.5,38702.4,0
+MRSN.US,D,20221114,000000,173.75,182.5,172,175.75,50755.6,0
+MRSN.US,D,20221115,000000,180.5,183.25,169.5,173,36680.8,0
+MRSN.US,D,20221116,000000,172,173.75,167.375,168.75,29247.9,0
+MRSN.US,D,20221117,000000,167,168,160.625,163,32044.2,0
+MRSN.US,D,20221118,000000,167,167.75,157.75,159.25,30060,0
+MRSN.US,D,20221121,000000,164,165.25,156.75,159,27844.3,0
+MRSN.US,D,20221122,000000,159.25,160.75,152.5,160.25,19742.1,0
+MRSN.US,D,20221123,000000,159.75,169.625,159,163.5,87650.4,0
+MRSN.US,D,20221125,000000,165,165.75,162,163.25,10416,0
+MRSN.US,D,20221128,000000,166,169.75,156.8,162.5,22951,0
+MRSN.US,D,20221129,000000,162.75,167,161.5,165.5,23651.9,0
+MRSN.US,D,20221130,000000,165,171.25,162.75,166.5,29876.4,0
+MRSN.US,D,20221201,000000,165.5,170.125,159.5,169.25,33254.8,0
+MRSN.US,D,20221202,000000,167.5,181.625,164.75,181.25,33894.1,0
+MRSN.US,D,20221205,000000,180,183.625,174.5,176.25,27263,0
+MRSN.US,D,20221206,000000,176.25,177.25,166.375,167.75,31913.5,0
+MRSN.US,D,20221207,000000,167.25,169.75,162.75,167.5,22464,0
+MRSN.US,D,20221208,000000,168.75,169.125,163.625,165,18450,0
+MRSN.US,D,20221209,000000,163.75,165.25,157.312,161.5,25040,0
+MRSN.US,D,20221212,000000,163.5,171.625,162.25,168.75,50962.6,0
+MRSN.US,D,20221213,000000,173.5,177.75,169,175.75,49019.8,0
+MRSN.US,D,20221214,000000,178.75,181.625,174.75,178.5,50308.9,0
+MRSN.US,D,20221215,000000,177,179.438,169.875,172.5,54331.7,0
+MRSN.US,D,20221216,000000,171.25,172,155,162.75,152611,0
+MRSN.US,D,20221219,000000,157.75,157.75,135.125,142.25,64551.6,0
+MRSN.US,D,20221220,000000,138.5,151.5,137.758,149.75,43397.8,0
+MRSN.US,D,20221221,000000,150,155.75,146.25,151.25,35995.4,0
+MRSN.US,D,20221222,000000,149.25,151,142.625,149.5,40662.2,0
+MRSN.US,D,20221223,000000,148.75,152.25,141.75,144.75,45396.7,0
+MRSN.US,D,20221227,000000,145,147,140.75,142.75,44154.3,0
+MRSN.US,D,20221228,000000,145,147.25,137.375,141.25,48659.9,0
+MRSN.US,D,20221229,000000,142.5,149.875,139.25,144,66067,0
+MRSN.US,D,20221230,000000,142.5,146.875,141,146.5,89716.6,0
+MRSN.US,D,20230103,000000,148,156,139.5,143.25,47307.4,0
+MRSN.US,D,20230104,000000,143.25,146.5,134,135.25,48249.5,0
+MRSN.US,D,20230105,000000,134,134,127.75,131.75,53685.9,0
+MRSN.US,D,20230106,000000,133.5,141.375,129.75,138.75,43732.4,0
+MRSN.US,D,20230109,000000,139.5,143.125,132.75,137.75,51924,0
+MRSN.US,D,20230110,000000,137.75,145.5,136.25,141,58250.6,0
+MRSN.US,D,20230111,000000,141,145.5,138,145.25,44010.7,0
+MRSN.US,D,20230112,000000,145.25,158.75,142.75,158.75,96015.6,0
+MRSN.US,D,20230113,000000,156.75,159.75,147.875,151.5,42935.7,0
+MRSN.US,D,20230117,000000,150.25,150.25,139,143.75,37275.9,0
+MRSN.US,D,20230118,000000,144.75,147.5,139.75,141,30331.5,0
+MRSN.US,D,20230119,000000,139.75,147.25,139,145.5,40557.8,0
+MRSN.US,D,20230120,000000,152.25,162.25,148.75,160,56112.6,0
+MRSN.US,D,20230123,000000,161,164.75,158,163.25,49335,0
+MRSN.US,D,20230124,000000,161.75,167.375,156.625,165.75,34966.3,0
+MRSN.US,D,20230125,000000,164.75,166,158.375,164,25988,0
+MRSN.US,D,20230126,000000,166,168.5,159.625,161.75,20542.1,0
+MRSN.US,D,20230127,000000,161.75,168.75,161.75,166.75,36605.6,0
+MRSN.US,D,20230130,000000,164.75,165.25,160.375,162.5,29017.4,0
+MRSN.US,D,20230131,000000,164,168.5,162.25,164.5,26213.3,0
+MRSN.US,D,20230201,000000,164.75,169.75,161,168,43753.1,0
+MRSN.US,D,20230202,000000,170.75,174.75,165.5,172.25,48740.1,0
+MRSN.US,D,20230203,000000,168,178.125,168,175.5,52111,0
+MRSN.US,D,20230206,000000,175.5,180.5,166.875,167.5,47380,0
+MRSN.US,D,20230207,000000,166.5,167.75,162.25,166,28923.4,0
+MRSN.US,D,20230208,000000,164.5,166.25,161.25,162.5,32906.8,0
+MRSN.US,D,20230209,000000,162.75,164,160.5,162,45479.8,0
+MRSN.US,D,20230210,000000,160.5,163.875,157,162.5,39842.2,0
+MRSN.US,D,20230213,000000,162.5,165.375,158.625,162.5,47870.3,0
+MRSN.US,D,20230214,000000,162.25,166.875,159.5,166,49192.6,0
+MRSN.US,D,20230215,000000,165.75,166,157.125,159,47941.1,0
+MRSN.US,D,20230216,000000,156,161.875,149.25,151,79790.9,0
+MRSN.US,D,20230217,000000,151.5,153.25,148,152.25,44726.6,0
+MRSN.US,D,20230221,000000,149.5,152,144.75,146,44001.9,0
+MRSN.US,D,20230222,000000,145.75,148.5,141.875,145.25,47562.3,0
+MRSN.US,D,20230223,000000,145.75,147.5,137.75,138.25,37486,0
+MRSN.US,D,20230224,000000,137.25,137.5,128.75,129.75,34634,0
+MRSN.US,D,20230227,000000,130.25,137.875,130,135.75,70473.4,0
+MRSN.US,D,20230228,000000,145.75,152.5,140.25,151.5,52104.4,0
+MRSN.US,D,20230301,000000,148.25,149.875,141.25,145.25,72731.4,0
+MRSN.US,D,20230302,000000,143.75,146.875,141.75,142,80749.1,0
+MRSN.US,D,20230303,000000,144,146.375,138.125,141.75,34476.7,0
+MRSN.US,D,20230306,000000,141.25,141.75,130,132.5,54455,0
+MRSN.US,D,20230307,000000,131.75,133.5,128,132.5,38517.4,0
+MRSN.US,D,20230308,000000,130.5,133.625,129.5,132.25,29641.6,0
+MRSN.US,D,20230309,000000,132.75,137.5,130,131.25,50131,0
+MRSN.US,D,20230310,000000,130,130,112.25,115.5,106287,0
+MRSN.US,D,20230313,000000,101.5,115,100.75,114.5,105709,0
+MRSN.US,D,20230314,000000,117.5,119.238,114.25,116.5,50646.7,0
+MRSN.US,D,20230315,000000,113,115,109.875,113.75,40020.4,0
+MRSN.US,D,20230316,000000,122.75,124.5,115.25,121,59900.4,0
+MRSN.US,D,20230317,000000,120.5,121.75,113.25,116.75,131535,0
+MRSN.US,D,20230320,000000,115.5,116.75,105,110,64819,0
+MRSN.US,D,20230321,000000,111,114,108.5,112.25,41218,0
+MRSN.US,D,20230322,000000,111.75,113.5,103.625,104.5,78635.1,0
+MRSN.US,D,20230323,000000,105.75,107.875,102.125,104.75,50375.2,0
+MRSN.US,D,20230324,000000,102,104,98,103.25,101779,0
+MRSN.US,D,20230327,000000,108.25,108.25,102.125,104.75,68260.9,0
+MRSN.US,D,20230328,000000,104.75,107.25,102.5,102.5,37049.8,0
+MRSN.US,D,20230329,000000,104,108.875,102.75,106.5,45461.2,0
+MRSN.US,D,20230330,000000,108.75,108.75,98.5,100,45825.1,0
+MRSN.US,D,20230331,000000,100.5,103.655,99.25,102.75,50414.2,0
+MRSN.US,D,20230403,000000,102.5,106.375,101.5,106.25,44928.2,0
+MRSN.US,D,20230404,000000,109.5,112.125,100.5,102.5,65804.1,0
+MRSN.US,D,20230405,000000,101.25,107.75,101.25,107,69923.3,0
+MRSN.US,D,20230406,000000,109.75,112,107,112,56528.6,0
+MRSN.US,D,20230410,000000,112,112,103.5,104,44523,0
+MRSN.US,D,20230411,000000,105,105.375,101.5,103.25,42166.9,0
+MRSN.US,D,20230412,000000,104.5,107.25,100.312,100.75,32032.4,0
+MRSN.US,D,20230413,000000,101.25,110.25,101.25,108.75,49688.8,0
+MRSN.US,D,20230414,000000,108,108.25,102,103.75,34672.8,0
+MRSN.US,D,20230417,000000,104.5,112,103.5,109.5,54418.4,0
+MRSN.US,D,20230418,000000,108.25,111.75,105.5,106.5,38506.5,0
+MRSN.US,D,20230419,000000,106,107.125,104.625,106.25,28702,0
+MRSN.US,D,20230420,000000,104.5,106.75,103.5,106,66698.6,0
+MRSN.US,D,20230421,000000,106,108.25,102.5,106.5,32196.2,0
+MRSN.US,D,20230424,000000,105.75,106.5,101.125,103.75,30727.5,0
+MRSN.US,D,20230425,000000,103,105.625,100.5,102,26081.2,0
+MRSN.US,D,20230426,000000,101.5,102.5,96.25,97.25,30414.6,0
+MRSN.US,D,20230427,000000,97.25,97.25,92.5,93,35587.5,0
+MRSN.US,D,20230428,000000,92.25,110,91.875,109.5,98996.1,0
+MRSN.US,D,20230501,000000,109.5,120.625,109.25,117.75,68833.9,0
+MRSN.US,D,20230502,000000,117.5,118.25,106.75,109.5,66771.5,0
+MRSN.US,D,20230503,000000,130.25,167.75,127.5,160,625148,0
+MRSN.US,D,20230504,000000,160,179.125,155.75,176,242112,0
+MRSN.US,D,20230505,000000,177.5,184.5,173.875,179.5,153392,0
+MRSN.US,D,20230508,000000,180.25,187,172,185.5,92286.7,0
+MRSN.US,D,20230509,000000,183.75,201.25,179,200,93566.4,0
+MRSN.US,D,20230510,000000,202.5,209.75,196.25,202,203840,0
+MRSN.US,D,20230511,000000,202.25,204.75,195.5,199.75,88131,0
+MRSN.US,D,20230512,000000,200.5,202.418,193.75,200.75,54832,0
+MRSN.US,D,20230515,000000,203.5,209.375,198.25,198.75,67550.1,0
+MRSN.US,D,20230516,000000,195,196.375,184.5,191,69496,0
+MRSN.US,D,20230517,000000,192.75,198.625,188,193.75,63499.1,0
+MRSN.US,D,20230518,000000,191.75,194.625,182.375,184.75,61723,0
+MRSN.US,D,20230519,000000,183.5,196.25,183.5,193.25,45251.3,0
+MRSN.US,D,20230522,000000,194.75,200.482,188.25,191.5,54961.1,0
+MRSN.US,D,20230523,000000,192,196.25,188,188.75,61907.3,0
+MRSN.US,D,20230524,000000,188.25,188.5,181.5,185.25,46747.2,0
+MRSN.US,D,20230525,000000,185.75,187.75,179,186,54575.8,0
+MRSN.US,D,20230526,000000,187.25,194,183.875,189.25,35338.8,0
+MRSN.US,D,20230530,000000,189.75,195.25,171.375,176.75,52822.2,0
+MRSN.US,D,20230531,000000,177.5,189.125,174,188,83799.7,0
+MRSN.US,D,20230601,000000,187.75,199,184.5,189.25,66159.3,0
+MRSN.US,D,20230602,000000,190.75,194.25,188.25,194,36786.1,0
+MRSN.US,D,20230605,000000,193,215.875,192.25,215,93459.8,0
+MRSN.US,D,20230606,000000,215.5,221.75,204.75,220.75,97585.4,0
+MRSN.US,D,20230607,000000,220.75,223.75,213.125,214,106652,0
+MRSN.US,D,20230608,000000,214.25,218.125,210.25,216,78369,0
+MRSN.US,D,20230609,000000,216.75,220.25,211,213.75,68001.9,0
+MRSN.US,D,20230612,000000,215.25,240.5,214.5,220.25,143514,0
+MRSN.US,D,20230613,000000,222,237.75,217.5,232.25,149565,0
+MRSN.US,D,20230614,000000,230.75,239.998,227.25,238.75,147590,0
+MRSN.US,D,20230615,000000,92.75,114.902,91,97.25,1275609,0
+MRSN.US,D,20230616,000000,97.25,98,83,86.75,706477,0
+MRSN.US,D,20230620,000000,86.5,88.75,83.2525,86,285332,0
+MRSN.US,D,20230621,000000,85.5,85.5,74.375,82,354460,0
+MRSN.US,D,20230622,000000,80.5,83.25,78.75,81,143959,0
+MRSN.US,D,20230623,000000,80.25,80.7225,75.25,77,226689,0
+MRSN.US,D,20230626,000000,78.5375,83,76.5,81.25,116571,0
+MRSN.US,D,20230627,000000,80.75,90.5,78.125,89.75,152292,0
+MRSN.US,D,20230628,000000,88,90.25,85.5,87,109756,0
+MRSN.US,D,20230629,000000,87.5,87.75,78.75,80,100140,0
+MRSN.US,D,20230630,000000,81.25,84.25,78.75,82.25,98241.8,0
+MRSN.US,D,20230703,000000,82,87.75,81.25,85.5,34806.2,0
+MRSN.US,D,20230705,000000,84.25,87.25,82.25,86,52727.2,0
+MRSN.US,D,20230706,000000,84.25,89.75,82.75,87.5,82670,0
+MRSN.US,D,20230707,000000,87,92,87,91.25,104446,0
+MRSN.US,D,20230710,000000,91.25,95.9975,90.375,95.5,72225.5,0
+MRSN.US,D,20230711,000000,96.25,96.25,90.5,92.75,61307.8,0
+MRSN.US,D,20230712,000000,94,97,91,94.75,104808,0
+MRSN.US,D,20230713,000000,94.75,95.1975,91.75,92.25,46219.4,0
+MRSN.US,D,20230714,000000,92.5,92.5,88.75,91.25,46807.6,0
+MRSN.US,D,20230717,000000,92.25,94.75,87.75,89.75,62751,0
+MRSN.US,D,20230718,000000,90.25,94.25,88.375,89.25,77315,0
+MRSN.US,D,20230719,000000,90.5,96.75,90.5,94,115171,0
+MRSN.US,D,20230720,000000,94.5,95.75,92,93.5,60042,0
+MRSN.US,D,20230721,000000,93.75,94.625,91.625,93.75,57011.2,0
+MRSN.US,D,20230724,000000,93,95.5,90.25,92.25,107112,0
+MRSN.US,D,20230725,000000,91.5,97,91.25,96.5,63202.2,0
+MRSN.US,D,20230726,000000,95.5,98.25,95,97.75,119275,0
+MRSN.US,D,20230727,000000,24.2,29.5,20.035,26.75,8293316,0
+MRSN.US,D,20230728,000000,26.25,35,24.005,31.5,2112974,0
+MRSN.US,D,20230731,000000,30.75,32.75,29.25,30.625,476113,0
+MRSN.US,D,20230801,000000,30.5,30.5,27.75,29.25,270223,0
+MRSN.US,D,20230802,000000,28.25,28.625,26.25,26.5,199586,0
+MRSN.US,D,20230803,000000,27,27.5,25.5,27.375,112774,0
+MRSN.US,D,20230804,000000,27.25,31.75,27.125,31,229730,0
+MRSN.US,D,20230807,000000,30,30.5,28.25,30,128442,0
+MRSN.US,D,20230808,000000,29.25,31,29,30.75,112745,0
+MRSN.US,D,20230809,000000,30.5,30.5,29.75,30,121029,0
+MRSN.US,D,20230810,000000,29.25,30.625,29.25,30,64243.1,0
+MRSN.US,D,20230811,000000,29.5,31.75,29,31.25,58578.7,0
+MRSN.US,D,20230814,000000,30.75,33.25,29.7525,32.75,73694.6,0
+MRSN.US,D,20230815,000000,32.75,34.5,31,31.5,93656.2,0
+MRSN.US,D,20230816,000000,31.25,31.25,28.375,29.5,95038.6,0
+MRSN.US,D,20230817,000000,29.25,30.25,29,29.75,44588.5,0
+MRSN.US,D,20230818,000000,29.25,31.5,29,30.75,67305.8,0
+MRSN.US,D,20230821,000000,29.75,31.8175,29.25,30.25,70062.2,0
+MRSN.US,D,20230822,000000,30.25,31.25,29.125,30.75,71015.4,0
+MRSN.US,D,20230823,000000,30.25,31.25,29.75,30.25,81914.8,0
+MRSN.US,D,20230824,000000,30.75,31,29.25,30.75,60651.1,0
+MRSN.US,D,20230825,000000,30.25,31.375,29,30.25,118608,0
+MRSN.US,D,20230828,000000,30.25,31.125,30,30.75,45272.2,0
+MRSN.US,D,20230829,000000,30.75,31.25,29.75,29.75,45236.9,0
+MRSN.US,D,20230830,000000,29.75,30.7,29.625,30.5,81910.6,0
+MRSN.US,D,20230831,000000,30.25,31,27.75,27.75,88760.9,0
+MRSN.US,D,20230901,000000,28.75,30,28.5,30,117765,0
+MRSN.US,D,20230905,000000,29.75,29.75,28,28.5,85728,0
+MRSN.US,D,20230906,000000,28.5,31.25,28.375,30.75,140912,0
+MRSN.US,D,20230907,000000,30.5,33.5,29.75,32,97894.8,0
+MRSN.US,D,20230908,000000,31.75,36.25,31.75,33.25,111320,0
+MRSN.US,D,20230911,000000,34.25,34.5,32,33,121675,0
+MRSN.US,D,20230912,000000,32.75,33.75,31.75,33,75403.8,0
+MRSN.US,D,20230913,000000,33,36.5,32.5,35.75,204280,0
+MRSN.US,D,20230914,000000,35.25,37.5,34.3125,37,161483,0
+MRSN.US,D,20230915,000000,37,37.5,35.25,35.5,338646,0
+MRSN.US,D,20230918,000000,35.75,37,34.25,35.5,85806.8,0
+MRSN.US,D,20230919,000000,35.5,36.125,33.25,33.75,57593.8,0
+MRSN.US,D,20230920,000000,33.75,33.76,31,31.75,49909.2,0
+MRSN.US,D,20230921,000000,30.25,32.125,30.25,31.5,53336,0
+MRSN.US,D,20230922,000000,31.75,32.125,30.7525,31.75,33136.5,0
+MRSN.US,D,20230925,000000,31.75,31.875,30.25,31.375,36098.7,0
+MRSN.US,D,20230926,000000,31.75,33.375,31.0025,31.25,56770.8,0
+MRSN.US,D,20230927,000000,31.75,32.5,31.125,31.25,43657.4,0
+MRSN.US,D,20230928,000000,31.5,33.245,30.875,31.75,62295.3,0
+MRSN.US,D,20230929,000000,31.75,32.25,31.125,31.75,43678.3,0
+MRSN.US,D,20231002,000000,31.5,31.75,30.5,31.5,69619.9,0
+MRSN.US,D,20231003,000000,31.5,32,30.75,31.75,44414.6,0
+MRSN.US,D,20231004,000000,31.5,32,30.75,31.75,95067.1,0
+MRSN.US,D,20231005,000000,31.5,35,31.5,34.75,43843.8,0
+MRSN.US,D,20231006,000000,34.25,35,31.25,31.625,46038.2,0
+MRSN.US,D,20231009,000000,30.75,33,30.75,33,55347.4,0
+MRSN.US,D,20231010,000000,32.25,34,32,33.75,49426.7,0
+MRSN.US,D,20231011,000000,33.5,37.5,33.5,36.75,152468,0
+MRSN.US,D,20231012,000000,36.5,37,34.5,36,91061,0
+MRSN.US,D,20231013,000000,35,39.75,35,38.75,122388,0
+MRSN.US,D,20231016,000000,38,41.75,36,41.5,139146,0
+MRSN.US,D,20231017,000000,41.25,42.5,37.25,38,79387.2,0
+MRSN.US,D,20231018,000000,37.25,38.25,35,36.875,66855.1,0
+MRSN.US,D,20231019,000000,36.75,36.75,34.5,35,30131.8,0
+MRSN.US,D,20231020,000000,35.75,38.75,34.875,38,81451.1,0
+MRSN.US,D,20231023,000000,39,43,35.625,36.25,222190,0
+MRSN.US,D,20231024,000000,36.5,38,32.75,33.125,89920.8,0
+MRSN.US,D,20231025,000000,33,33.5,26.625,27.75,118418,0
+MRSN.US,D,20231026,000000,28.25,30.5,28.125,30.125,146072,0
+MRSN.US,D,20231027,000000,30.5,31.5,28.25,29,66813,0
+MRSN.US,D,20231030,000000,29,29.75,27.75,27.75,46682.2,0
+MRSN.US,D,20231031,000000,28.25,32.1275,26.625,29.75,283226,0
+MRSN.US,D,20231101,000000,29.25,30.25,28.5,30.125,35518.1,0
+MRSN.US,D,20231102,000000,29.25,32,29.0025,32,30399.2,0
+MRSN.US,D,20231103,000000,31.5,36.625,31.25,35.5,96418.7,0
+MRSN.US,D,20231106,000000,36.25,37.375,34.5,34.75,40233.5,0
+MRSN.US,D,20231107,000000,34.25,38.375,33,33.5,50894.9,0
+MRSN.US,D,20231108,000000,34.25,34.25,32,32.5,79839.5,0
+MRSN.US,D,20231109,000000,32.5,32.875,29.75,30,35915.8,0
+MRSN.US,D,20231110,000000,30.5,30.6675,28.875,30.25,36600.6,0
+MRSN.US,D,20231113,000000,30.5,31.5,28.75,31.25,28160.4,0
+MRSN.US,D,20231114,000000,31.5,35.75,31.5,35.25,77283.8,0
+MRSN.US,D,20231115,000000,35.25,40.75,35.25,38.5,112969,0
+MRSN.US,D,20231116,000000,37.5,40,37.25,38.5,81817.3,0
+MRSN.US,D,20231117,000000,39.25,40,37.5,38.75,61950.5,0
+MRSN.US,D,20231120,000000,38.75,43.125,38,40,61740,0
+MRSN.US,D,20231121,000000,39.75,41.625,38.5,39.5,60666,0
+MRSN.US,D,20231122,000000,40,41.25,37,37.375,33559.9,0
+MRSN.US,D,20231124,000000,37.5,40.25,37.25,39.75,16514.3,0
+MRSN.US,D,20231127,000000,39.25,40,38.25,38.25,25783.6,0
+MRSN.US,D,20231128,000000,39,39,36.75,38.25,22823.4,0
+MRSN.US,D,20231129,000000,38.25,40,38,39.75,39671.8,0
+MRSN.US,D,20231130,000000,46.25,53,41,41.25,485027,0
+MRSN.US,D,20231201,000000,42.25,47.5,36.75,47.5,123430,0
+MRSN.US,D,20231204,000000,49.75,51.25,44.25,51,144229,0
+MRSN.US,D,20231205,000000,49.75,56.5,49,53.25,116413,0
+MRSN.US,D,20231206,000000,55,57.17,52.75,54.5,132080,0
+MRSN.US,D,20231207,000000,55.25,55.625,50,51,56063.2,0
+MRSN.US,D,20231208,000000,51,52.25,49.375,51.25,41380,0
+MRSN.US,D,20231211,000000,51,51,47,49.5,36294.7,0
+MRSN.US,D,20231212,000000,49.5,51.5,47,50.5,33931.8,0
+MRSN.US,D,20231213,000000,50,51.5,48,51.25,67401.8,0
+MRSN.US,D,20231214,000000,53.25,54.5,49.125,50,73280.8,0
+MRSN.US,D,20231215,000000,50.75,54.25,47.75,51.25,125250,0
+MRSN.US,D,20231218,000000,51,51.5,48.75,49.25,30225.2,0
+MRSN.US,D,20231219,000000,49.25,52,48.5,50.75,40412.8,0
+MRSN.US,D,20231220,000000,50.75,50.75,47.375,47.75,69165.5,0
+MRSN.US,D,20231221,000000,49,50.125,48,48.5,40380.4,0
+MRSN.US,D,20231222,000000,48,50.875,48,50.5,73094.3,0
+MRSN.US,D,20231226,000000,50.5,55.25,50.25,54.5,58416.3,0
+MRSN.US,D,20231227,000000,54.25,57,53.125,57,41677.6,0
+MRSN.US,D,20231228,000000,56.5,58.7225,55.5,58.5,32396.6,0
+MRSN.US,D,20231229,000000,58,59.75,56.25,58,32956.2,0
+MRSN.US,D,20240102,000000,57.25,60.75,55.5,56.75,41300.7,0
+MRSN.US,D,20240103,000000,57,57,52.75,54,49235.5,0
+MRSN.US,D,20240104,000000,54.5,58.75,54.5,57.75,28303,0
+MRSN.US,D,20240105,000000,56,57.625,53.75,56.75,36338.5,0
+MRSN.US,D,20240108,000000,58.5,68,57.5,67.25,167182,0
+MRSN.US,D,20240109,000000,65.25,81.625,64.25,80.75,208749,0
+MRSN.US,D,20240110,000000,80.5,87.5,77,81.25,281419,0
+MRSN.US,D,20240111,000000,80,82.75,75.625,81,106677,0
+MRSN.US,D,20240112,000000,82.5,89.75,75,75.5,88744.3,0
+MRSN.US,D,20240116,000000,73.25,73.5,64.75,67.75,85247.4,0
+MRSN.US,D,20240117,000000,65.5,72.25,64.75,72.25,65539,0
+MRSN.US,D,20240118,000000,72.5,72.5,64.75,65.625,56504.9,0
+MRSN.US,D,20240119,000000,67.25,68.5,62.875,67.75,31916.5,0
+MRSN.US,D,20240122,000000,67.75,70.7475,66.5,70.5,42873.4,0
+MRSN.US,D,20240123,000000,71,80.125,70.525,77.5,118221,0
+MRSN.US,D,20240124,000000,78.25,80.75,76.125,78.25,57221.2,0
+MRSN.US,D,20240125,000000,79.5,81.25,77.25,79.25,32649.1,0
+MRSN.US,D,20240126,000000,78.25,82.25,78.25,80.5,29990.8,0
+MRSN.US,D,20240129,000000,80,87.75,78.25,87,34086.6,0
+MRSN.US,D,20240130,000000,87.25,87.25,77,77.5,75230.2,0
+MRSN.US,D,20240131,000000,76.75,83,76.75,79,51311.8,0
+MRSN.US,D,20240201,000000,79.25,84.5,78.75,84.5,65462.6,0
+MRSN.US,D,20240202,000000,83,85.5,80.25,84,36180.7,0
+MRSN.US,D,20240205,000000,83,89.47,81,88.25,45271.5,0
+MRSN.US,D,20240206,000000,87.25,96,86.375,91.625,54490.9,0
+MRSN.US,D,20240207,000000,91.5,92.5,84,89.75,115692,0
+MRSN.US,D,20240208,000000,90.25,106.25,89.75,105.75,108185,0
+MRSN.US,D,20240209,000000,106,111.222,96.25,97,152454,0
+MRSN.US,D,20240212,000000,97.25,103.75,96.25,98.25,85545,0
+MRSN.US,D,20240213,000000,95.75,98.375,88.75,95.75,126006,0
+MRSN.US,D,20240214,000000,98.25,99.4875,93.25,94.75,83051.6,0
+MRSN.US,D,20240215,000000,94.5,101.742,94.5,96,178068,0
+MRSN.US,D,20240216,000000,95.75,96.75,90.5,95,57417.8,0
+MRSN.US,D,20240220,000000,92.5,96.25,88.5,90.75,40841.5,0
+MRSN.US,D,20240221,000000,90.75,94.75,88.5,92.25,45201.7,0
+MRSN.US,D,20240222,000000,90.75,97,90.75,94.5,59197.8,0
+MRSN.US,D,20240223,000000,94.5,97.625,91.75,94.75,114040,0
+MRSN.US,D,20240226,000000,94.25,102.5,92.75,101.5,55187.5,0
+MRSN.US,D,20240227,000000,102.5,108.625,100,106.75,56803,0
+MRSN.US,D,20240228,000000,101,125.375,94,121.25,133785,0
+MRSN.US,D,20240229,000000,140,153.25,130.75,136,357097,0
+MRSN.US,D,20240301,000000,137.75,154.625,137.502,148.5,125188,0
+MRSN.US,D,20240304,000000,148.75,150.5,137.5,143.75,88686.5,0
+MRSN.US,D,20240305,000000,143.75,147.25,139,144.25,111385,0
+MRSN.US,D,20240306,000000,147.25,151.75,140.875,143.5,133926,0
+MRSN.US,D,20240307,000000,144.75,150.25,141.25,146.25,50991.2,0
+MRSN.US,D,20240308,000000,149.5,149.5,137.25,144.5,87373,0
+MRSN.US,D,20240311,000000,145.75,157.002,139,142.25,134673,0
+MRSN.US,D,20240312,000000,142.25,148.375,138,141,100871,0
+MRSN.US,D,20240313,000000,139.75,149,139.125,143.5,78262.8,0
+MRSN.US,D,20240314,000000,141.5,143.75,124.502,125.125,116619,0
+MRSN.US,D,20240315,000000,123.25,128.75,121.5,126,291099,0
+MRSN.US,D,20240318,000000,125.5,126,113.75,121.5,168189,0
+MRSN.US,D,20240319,000000,124.75,127,116.875,124,101294,0
+MRSN.US,D,20240320,000000,122.75,123.25,114.375,121,52990.8,0
+MRSN.US,D,20240321,000000,121.25,127.75,118.75,120.25,80137.5,0
+MRSN.US,D,20240322,000000,121.25,123.75,117,117.5,46551.6,0
+MRSN.US,D,20240325,000000,117.75,120.125,105.812,106.75,162013,0
+MRSN.US,D,20240326,000000,105.5,112,105.5,107.5,73958,0
+MRSN.US,D,20240327,000000,109.25,112.5,106,112.25,46536.4,0
+MRSN.US,D,20240328,000000,113,117.75,111.75,112,55916.3,0
+MRSN.US,D,20240401,000000,111,111,102.75,110.5,92115.5,0
+MRSN.US,D,20240402,000000,106.5,108.25,103.367,105.5,43848.6,0
+MRSN.US,D,20240403,000000,104.25,111.5,100.5,111.25,84709.1,0
+MRSN.US,D,20240404,000000,113,116,106.25,106.25,51162,0
+MRSN.US,D,20240405,000000,106.5,109.125,102.25,107,22603.8,0
+MRSN.US,D,20240408,000000,108,111,103.5,104,41861.2,0
+MRSN.US,D,20240409,000000,104.25,104.5,97.5,102.5,75007.8,0
+MRSN.US,D,20240410,000000,96,98.5,92,92.625,89237.7,0
+MRSN.US,D,20240411,000000,93.5,95.375,92,93,57086.8,0
+MRSN.US,D,20240412,000000,94.25,97.375,92,95.25,62897.4,0
+MRSN.US,D,20240415,000000,95,99,93.0025,94.75,49290.3,0
+MRSN.US,D,20240416,000000,93.25,95.125,92.75,94,27321.6,0
+MRSN.US,D,20240417,000000,94.5,95.75,85,88,104155,0
+MRSN.US,D,20240418,000000,86,88.96,82.875,83.5,50956.6,0
+MRSN.US,D,20240419,000000,82.75,83.75,79.5,81.25,95615.2,0
+MRSN.US,D,20240422,000000,82.5,82.5,76.25,78.75,72127.3,0
+MRSN.US,D,20240423,000000,79.25,83,79.25,80.25,75204.9,0
+MRSN.US,D,20240424,000000,80.25,81.5,70,72,141417,0
+MRSN.US,D,20240425,000000,70.75,72.75,68.625,71.25,79854.9,0
+MRSN.US,D,20240426,000000,71,73.9375,69,73.5,34344.4,0
+MRSN.US,D,20240429,000000,73.5,79.5,73.5,79,48406,0
+MRSN.US,D,20240430,000000,79,81.625,76.75,79.25,59498,0
+MRSN.US,D,20240501,000000,79.25,89.75,79,84.25,70210.1,0
+MRSN.US,D,20240502,000000,84.5,86.25,81.375,84,67104.8,0
+MRSN.US,D,20240503,000000,88,90.75,85.5,86.5,47575.6,0
+MRSN.US,D,20240506,000000,88,89.75,86.5,87.5,27781.1,0
+MRSN.US,D,20240507,000000,88.75,90.75,87.25,88.125,27185.2,0
+MRSN.US,D,20240508,000000,86.5,88.125,83,85,35052.8,0
+MRSN.US,D,20240509,000000,87.25,87.5,61.5,61.625,150886,0
+MRSN.US,D,20240510,000000,65.25,68.25,61.75,67.75,112286,0
+MRSN.US,D,20240513,000000,69,69.5,65,65.5,89555.9,0
+MRSN.US,D,20240514,000000,66.75,68,61.25,65.25,213868,0
+MRSN.US,D,20240515,000000,67,72,62.75,64.25,75664.6,0
+MRSN.US,D,20240516,000000,64.25,65.75,61.5,64.5,51141.1,0
+MRSN.US,D,20240517,000000,65,69.5,62.25,68.25,100210,0
+MRSN.US,D,20240520,000000,67.75,69.5,66.875,69.25,33544,0
+MRSN.US,D,20240521,000000,69,69.75,62.75,65.5,62665.9,0
+MRSN.US,D,20240522,000000,65.75,67.7475,63.75,64.25,27168.2,0
+MRSN.US,D,20240523,000000,64.25,64.5,59.25,61.75,69299.2,0
+MRSN.US,D,20240524,000000,62,62.75,59.25,59.5,36530.8,0
+MRSN.US,D,20240528,000000,59.5,60.5,56.75,60,58187,0
+MRSN.US,D,20240529,000000,59.5,59.5,57.25,58.75,53709.2,0
+MRSN.US,D,20240530,000000,59.5,60.875,58.25,60,32284.4,0
+MRSN.US,D,20240531,000000,61.25,63.25,58.125,58.25,26796.9,0
+MRSN.US,D,20240603,000000,59.75,62.875,57.625,58.75,227410,0
+MRSN.US,D,20240604,000000,58.5,59.5,54.75,55,51525.1,0
+MRSN.US,D,20240605,000000,55,58.75,54.25,57.75,118752,0
+MRSN.US,D,20240606,000000,58.25,59.25,55,55.375,39257.2,0
+MRSN.US,D,20240607,000000,55,56,52.625,53.5,38700.4,0
+MRSN.US,D,20240610,000000,53.25,55.75,52.48,55.5,42499.8,0
+MRSN.US,D,20240611,000000,54.75,57.5,54,56.5,31137.6,0
+MRSN.US,D,20240612,000000,58.25,59.5,56.75,56.875,30693.3,0
+MRSN.US,D,20240613,000000,56.75,58,54.75,55.5,34732.1,0
+MRSN.US,D,20240614,000000,54.5,55.375,51.5,51.75,50985.4,0
+MRSN.US,D,20240617,000000,51.75,51.75,49.875,51,69548.7,0
+MRSN.US,D,20240618,000000,51,52,49.875,51,49927.1,0
+MRSN.US,D,20240620,000000,50.5,53.25,50.125,51,75538.3,0
+MRSN.US,D,20240621,000000,51.25,54.125,51,53.25,248147,0
+MRSN.US,D,20240624,000000,53,56.25,53,55.25,70199.4,0
+MRSN.US,D,20240625,000000,54.75,54.75,51.625,52.5,41611.1,0
+MRSN.US,D,20240626,000000,52.5,52.875,50.125,50.5,31158.6,0
+MRSN.US,D,20240627,000000,51,51,49,49.875,26964.6,0
+MRSN.US,D,20240628,000000,50.25,50.875,49,50.25,89125.1,0
+MRSN.US,D,20240701,000000,50,50.875,48.75,49.25,24668.5,0
+MRSN.US,D,20240702,000000,49.25,49.5,45.375,46.5,38975.6,0
+MRSN.US,D,20240703,000000,47,48.25,45.75,46,16196.8,0
+MRSN.US,D,20240705,000000,46,47.25,44,45.75,32574.2,0
+MRSN.US,D,20240708,000000,46.25,49.25,45.5,47,51140.6,0
+MRSN.US,D,20240709,000000,46.75,48.25,46,47.75,43171.7,0
+MRSN.US,D,20240710,000000,48,49.5,47.5,49,21926.4,0
+MRSN.US,D,20240711,000000,49,52,49,50.75,30537.8,0
+MRSN.US,D,20240712,000000,52,54,50.5,52,41024.4,0
+MRSN.US,D,20240715,000000,52.75,54,50.75,52,24779.6,0
+MRSN.US,D,20240716,000000,52.5,56.625,52,56.25,70509.8,0
+MRSN.US,D,20240717,000000,56.5,57.25,52,54,47408.9,0
+MRSN.US,D,20240718,000000,53.5,55.75,52.25,53.75,50062.6,0
+MRSN.US,D,20240719,000000,54,54.25,47.5,49.25,78250.1,0
+MRSN.US,D,20240722,000000,50,51.75,48.75,50,46245,0
+MRSN.US,D,20240723,000000,49.5,55.25,48,54.75,21835.9,0
+MRSN.US,D,20240724,000000,54,55.25,52.75,53.5,18092,0
+MRSN.US,D,20240725,000000,53.5,55,49,49.5,114674,0
+MRSN.US,D,20240726,000000,51,52.9775,49.5,52.5,43124.2,0
+MRSN.US,D,20240729,000000,52.25,53.5,49.75,50.75,102884,0
+MRSN.US,D,20240730,000000,51.5,52.75,48.5,49.75,50515.1,0
+MRSN.US,D,20240731,000000,50.75,52.625,49.25,50,47619.4,0
+MRSN.US,D,20240801,000000,49.75,50.25,43,45,63624.7,0
+MRSN.US,D,20240802,000000,44,44,40.25,40.25,32699,0
+MRSN.US,D,20240805,000000,35.75,39.625,33.25,39,90867.3,0
+MRSN.US,D,20240806,000000,39,39.5,37.25,37.75,16590.7,0
+MRSN.US,D,20240807,000000,38.75,39.5,35,36.5,31015.7,0
+MRSN.US,D,20240808,000000,37.75,37.75,35.5,36.5,20789.5,0
+MRSN.US,D,20240809,000000,36.75,37.25,35.505,36.125,24027.6,0
+MRSN.US,D,20240812,000000,36,36.375,34.75,35.5,33768.2,0
+MRSN.US,D,20240813,000000,33.75,37.5,33,33.75,64182.9,0
+MRSN.US,D,20240814,000000,33,35.375,30.5,30.75,82855.6,0
+MRSN.US,D,20240815,000000,31.25,38.125,30.875,37.25,146436,0
+MRSN.US,D,20240816,000000,36.5,37.375,31.25,32.75,62469,0
+MRSN.US,D,20240819,000000,32.75,33.875,31.5,33.625,28809,0
+MRSN.US,D,20240820,000000,33.25,34.5,31.75,32.75,27376.1,0
+MRSN.US,D,20240821,000000,32.75,34.875,31.75,34.75,54439.2,0
+MRSN.US,D,20240822,000000,34.25,35.75,33.75,35.25,26874.8,0
+MRSN.US,D,20240823,000000,35.25,39.5,35,39,52625,0
+MRSN.US,D,20240826,000000,39.25,40.875,38.125,40.75,47568.7,0
+MRSN.US,D,20240827,000000,40.75,41.25,38.75,39,35996.6,0
+MRSN.US,D,20240828,000000,39,39.75,35.875,37.25,44859.4,0
+MRSN.US,D,20240829,000000,38.25,39.125,37.5,38,25926.3,0
+MRSN.US,D,20240830,000000,38.25,39.5,36.75,39.5,19195.9,0
+MRSN.US,D,20240903,000000,39.5,40.125,35.75,36.25,32313.8,0
+MRSN.US,D,20240904,000000,36.25,37,34.75,36,19031.5,0
+MRSN.US,D,20240905,000000,35.5,37,33.5,35.5,46881.4,0
+MRSN.US,D,20240906,000000,35.25,35.75,32,33.75,32327,0
+MRSN.US,D,20240909,000000,33.75,37.75,33,37.5,42836.2,0
+MRSN.US,D,20240910,000000,36.75,39.5,36.125,39.5,19485.1,0
+MRSN.US,D,20240911,000000,38.5,44.25,37.9975,44.25,50221.5,0
+MRSN.US,D,20240912,000000,44.75,46,43.25,44.25,37813.1,0
+MRSN.US,D,20240913,000000,45.25,52.75,43.515,52.75,87036.1,0
+MRSN.US,D,20240916,000000,51.25,52.25,48.125,49.25,81759.4,0
+MRSN.US,D,20240917,000000,49.25,53.375,47.5,51,95543.8,0
+MRSN.US,D,20240918,000000,51,56.875,50,53,46808,0
+MRSN.US,D,20240919,000000,55,56.75,52,54.75,34493.1,0
+MRSN.US,D,20240920,000000,54.5,55.5,53.25,54,53745.1,0
+MRSN.US,D,20240923,000000,54,54,47.75,48.625,26507.2,0
+MRSN.US,D,20240924,000000,48.75,49.25,46.375,47.125,15991.1,0
+MRSN.US,D,20240925,000000,46.75,46.75,44.625,45,14209.8,0
+MRSN.US,D,20240926,000000,46.75,46.875,44.375,46.25,32327.4,0
+MRSN.US,D,20240927,000000,47.5,47.75,45.75,46.25,19089.7,0
+MRSN.US,D,20240930,000000,46.25,47.25,45.5,47.25,21918.6,0
+MRSN.US,D,20241001,000000,47.5,47.75,44.75,45.75,29955.9,0
+MRSN.US,D,20241002,000000,45,54.5,45,51,67037.5,0
+MRSN.US,D,20241003,000000,50.25,51.5,48,50.5,37539.9,0
+MRSN.US,D,20241004,000000,51.5,54.375,49.875,53,79187.2,0
+MRSN.US,D,20241007,000000,52.5,53,48.625,49,92558,0
+MRSN.US,D,20241008,000000,49.25,51.625,48.625,49.75,31417.2,0
+MRSN.US,D,20241009,000000,47.75,49.75,46.25,47,30006.2,0
+MRSN.US,D,20241010,000000,45.75,47.75,45.75,47.5,26476.9,0
+MRSN.US,D,20241011,000000,47.25,49.5,46.75,49.25,21968,0
+MRSN.US,D,20241014,000000,49.25,52.5,48.25,51.5,22627.8,0
+MRSN.US,D,20241015,000000,51.5,54,50.5,53.25,19909.3,0
+MRSN.US,D,20241016,000000,53.25,54.27,51.875,52.75,20128.3,0
+MRSN.US,D,20241017,000000,52.75,53.5,51.5,52.75,12882.9,0
+MRSN.US,D,20241018,000000,53,53.25,51,52.5,21117,0
+MRSN.US,D,20241021,000000,52.5,53.5,52,52.5,11808.8,0
+MRSN.US,D,20241022,000000,52.5,52.7525,48.375,51.25,24400.5,0
+MRSN.US,D,20241023,000000,51,52.5,50,51.5,20930.6,0
+MRSN.US,D,20241024,000000,52,52.25,49.75,50.25,10398.6,0
+MRSN.US,D,20241025,000000,50.75,51.125,47.375,47.5,18204,0
+MRSN.US,D,20241028,000000,47.5,51.75,47.5,51,12844.5,0
+MRSN.US,D,20241029,000000,50.5,50.75,46.5,48.5,13098.7,0
+MRSN.US,D,20241030,000000,48,49.5,46.5,46.75,11690.8,0
+MRSN.US,D,20241031,000000,46.75,47.375,45.25,45.25,16763.9,0
+MRSN.US,D,20241101,000000,46.75,47.375,45,45.5,9990.52,0
+MRSN.US,D,20241104,000000,46.25,49,45.25,46,15236.2,0
+MRSN.US,D,20241105,000000,45.25,51,45,50.25,30774,0
+MRSN.US,D,20241106,000000,53,58.875,51,58.5,158538,0
+MRSN.US,D,20241107,000000,59.25,66.5,59,63.75,77737,0
+MRSN.US,D,20241108,000000,64.5,66.125,61.25,64.25,148604,0
+MRSN.US,D,20241111,000000,66,66.135,61.875,63.25,57621.8,0
+MRSN.US,D,20241112,000000,62,63.125,52.875,55,60790.5,0
+MRSN.US,D,20241113,000000,66.25,70.75,63,65.75,115163,0
+MRSN.US,D,20241114,000000,69.75,69.75,61.125,63,37093.8,0
+MRSN.US,D,20241115,000000,63.25,65.25,55.125,55.25,40408.7,0
+MRSN.US,D,20241118,000000,55.5,57.25,51.375,52.75,72191.1,0
+MRSN.US,D,20241119,000000,51.75,56,49.5,55.5,41496.5,0
+MRSN.US,D,20241120,000000,56.25,58.75,53.66,55.5,26876.7,0
+MRSN.US,D,20241121,000000,55.75,57.25,49.25,49.5,40529.7,0
+MRSN.US,D,20241122,000000,50,52.875,48.7675,51,23516.4,0
+MRSN.US,D,20241125,000000,52.5,55.25,48.75,50,81457.5,0
+MRSN.US,D,20241126,000000,49.75,56,48,54.25,123775,0
+MRSN.US,D,20241127,000000,54.5,55.65,52.75,54.75,24616.5,0
+MRSN.US,D,20241129,000000,56,57.75,53.875,57,19948.9,0
+MRSN.US,D,20241202,000000,57.5,58.75,55.875,57.5,27606.3,0
+MRSN.US,D,20241203,000000,58.25,63.5,56.75,59.25,42079.8,0
+MRSN.US,D,20241204,000000,59.25,60,55.25,56.75,31925.2,0
+MRSN.US,D,20241205,000000,56,59.125,54.375,58,33562.1,0
+MRSN.US,D,20241206,000000,58.25,63.75,56.25,63.25,26529,0
+MRSN.US,D,20241209,000000,65,70.73,62.75,63.75,52903.9,0
+MRSN.US,D,20241210,000000,63.75,66.5,59.25,62,58170.5,0
+MRSN.US,D,20241211,000000,63,70.125,60,67,36197.1,0
+MRSN.US,D,20241212,000000,66.5,67.75,56.125,57.5,42351.4,0
+MRSN.US,D,20241213,000000,57.75,57.75,51.625,53.75,35484,0
+MRSN.US,D,20241216,000000,53.75,56,50.25,51.75,56111.4,0
+MRSN.US,D,20241217,000000,51.25,53,48.25,50.75,41344.2,0
+MRSN.US,D,20241218,000000,51.5,51.5,41.5,42.25,140090,0
+MRSN.US,D,20241219,000000,45,45.625,40.0275,43.5,67247.7,0
+MRSN.US,D,20241220,000000,42,42,39.0225,40,109383,0
+MRSN.US,D,20241223,000000,39.5,39.75,36,38.25,44616.8,0
+MRSN.US,D,20241224,000000,38.25,40.875,36.625,40.5,19780.2,0
+MRSN.US,D,20241226,000000,40,40.25,34.5,35.5,95216.4,0
+MRSN.US,D,20241227,000000,35,38,35,37.5,53716.7,0
+MRSN.US,D,20241230,000000,37,37.25,33.75,35.5,100900,0
+MRSN.US,D,20241231,000000,35.5,36.5,33.75,35.75,57528.4,0
+MRSN.US,D,20250102,000000,36,37.875,34.5,35,62861.4,0
+MRSN.US,D,20250103,000000,35.5,36.375,34.25,34.75,106094,0
+MRSN.US,D,20250106,000000,35.25,35.25,31,34,109302,0
+MRSN.US,D,20250107,000000,34.25,36.25,32.875,34.25,90461.8,0
+MRSN.US,D,20250108,000000,34.5,35.2275,31.5,32.5,51123.3,0
+MRSN.US,D,20250110,000000,26.625,27.9975,17.2475,18,2403025,0
+MRSN.US,D,20250113,000000,18.45,18.6975,15.005,15.5375,767326,0
+MRSN.US,D,20250114,000000,15.5,17.875,15.36,15.85,387000,0
+MRSN.US,D,20250115,000000,15.75,16.8775,15.05,16.0125,318862,0
+MRSN.US,D,20250116,000000,16.1875,16.1875,13.89,15.36,528728,0
+MRSN.US,D,20250117,000000,14.97,15.6825,14.5,15.465,308037,0
+MRSN.US,D,20250121,000000,15.75,15.75,13.6425,13.7475,473558,0
+MRSN.US,D,20250122,000000,13.45,13.74,12.9725,13.1875,345031,0
+MRSN.US,D,20250123,000000,13.075,13.4925,12.2825,13.01,254471,0
+MRSN.US,D,20250124,000000,13.1275,17.225,13.01,16.0825,745860,0
+MRSN.US,D,20250127,000000,16,16.875,14.15,15.0925,207606,0
+MRSN.US,D,20250128,000000,14.75,16.335,14.18,16.1875,166778,0
+MRSN.US,D,20250129,000000,16.2975,16.2975,14.525,14.675,120886,0
+MRSN.US,D,20250130,000000,15.02,16.175,14.505,15.9175,172457,0
+MRSN.US,D,20250131,000000,15.8675,16.085,14.525,15.2225,104207,0
+MRSN.US,D,20250203,000000,14.725,15.195,14.075,14.135,62846.3,0
+MRSN.US,D,20250204,000000,13.9025,18.2075,13.9025,15.125,593577,0
+MRSN.US,D,20250205,000000,15.235,18.34,15.235,17.9475,315936,0
+MRSN.US,D,20250206,000000,18.9475,20.445,16.9575,17.095,222315,0
+MRSN.US,D,20250207,000000,17.5,19.25,17.3025,18.75,219548,0
+MRSN.US,D,20250210,000000,19,19.0562,17.5,17.5,97511.1,0
+MRSN.US,D,20250211,000000,17.4125,17.5925,16.21,16.6325,112612,0
+MRSN.US,D,20250212,000000,16.5,17.495,16.0575,16.1325,97986.9,0
+MRSN.US,D,20250213,000000,15.8475,16.3725,14.8525,15.2325,143772,0
+MRSN.US,D,20250214,000000,15.075,16.25,14.55,14.55,128764,0
+MRSN.US,D,20250218,000000,15.25,15.5,14.205,14.57,214037,0
+MRSN.US,D,20250219,000000,14.25,14.9975,13.925,13.925,144654,0
+MRSN.US,D,20250220,000000,13.7775,14.2325,13.2,13.2,190996,0
+MRSN.US,D,20250221,000000,13.62,13.7375,12.6775,13.33,269011,0
+MRSN.US,D,20250224,000000,13.92,14.14,12.75,13.805,224920,0
+MRSN.US,D,20250225,000000,14.0625,14.25,12.5,13.19,171714,0
+MRSN.US,D,20250226,000000,13.0025,13.75,12.75,13.75,138884,0
+MRSN.US,D,20250227,000000,14.25,14.25,12.375,12.5725,132977,0
+MRSN.US,D,20250228,000000,12.375,13.2,11.9275,13.085,148629,0
+MRSN.US,D,20250303,000000,13.35,13.35,12,12,144165,0
+MRSN.US,D,20250304,000000,12,13.35,11.5625,12.7075,246981,0
+MRSN.US,D,20250305,000000,13.2,13.2,12.335,12.81,144997,0
+MRSN.US,D,20250306,000000,12.37,13.4175,12.1925,13.13,115825,0
+MRSN.US,D,20250307,000000,12.9875,13.8662,12.775,13.6075,76416.4,0
+MRSN.US,D,20250310,000000,13.6325,13.6325,12.2225,12.53,86569.4,0
+MRSN.US,D,20250311,000000,12.825,12.825,11.2175,12.07,106694,0
+MRSN.US,D,20250312,000000,12.315,12.97,12.07,12.7575,86834,0
+MRSN.US,D,20250313,000000,12.7125,12.755,11.155,11.2025,112959,0
+MRSN.US,D,20250314,000000,11.2575,11.9925,11.2575,11.6225,121327,0
+MRSN.US,D,20250317,000000,11.5625,12.2,11.0425,11.975,117984,0
+MRSN.US,D,20250318,000000,11.635,11.8225,11.125,11.7275,103764,0
+MRSN.US,D,20250319,000000,11.58,11.75,10.8025,11.475,139276,0
+MRSN.US,D,20250320,000000,11.0875,11.1725,10.75,11.05,83000.3,0
+MRSN.US,D,20250321,000000,10.8325,11.365,10.1125,10.635,145075,0
+MRSN.US,D,20250324,000000,10.6125,11.1225,10.4425,11.12,86614.8,0
+MRSN.US,D,20250325,000000,11.0525,11.205,10.4375,11.2025,69673.2,0
+MRSN.US,D,20250326,000000,11.25,11.25,9.95,10.2525,153975,0
+MRSN.US,D,20250327,000000,10.07,10.2475,9.2,9.305,244554,0
+MRSN.US,D,20250328,000000,9.375,10.5,9.2,9.4875,191074,0
+MRSN.US,D,20250331,000000,9.1525,9.4875,8.45,8.605,164132,0
+MRSN.US,D,20250401,000000,8.6225,9.1075,8.25,8.3575,144977,0
+MRSN.US,D,20250402,000000,8.0725,9.2575,8.00025,8.4975,102027,0
+MRSN.US,D,20250403,000000,8,8.31,7.6525,7.6525,101841,0
+MRSN.US,D,20250404,000000,7.71,8.28,7.275,7.5725,93933.3,0
+MRSN.US,D,20250407,000000,7.315,8.28,6.6975,7.6325,141113,0
+MRSN.US,D,20250408,000000,7.9675,8.43,7.315,7.315,73010.7,0
+MRSN.US,D,20250409,000000,7.1575,8.5675,7,7.59,106906,0
+MRSN.US,D,20250410,000000,7.36,7.55,6.4725,6.535,152957,0
+MRSN.US,D,20250411,000000,6.615,7.815,6.615,7.7725,105291,0
+MRSN.US,D,20250414,000000,7.875,8.5475,7.75,8.285,90650.8,0
+MRSN.US,D,20250415,000000,8.5275,10.0025,8.325,8.7125,118401,0
+MRSN.US,D,20250416,000000,8.5,8.9775,7.835,8.395,74973.8,0
+MRSN.US,D,20250417,000000,8.25,9.505,8.25,8.8675,98811.6,0
+MRSN.US,D,20250421,000000,8.575,9.1,8.155,8.1725,93193.6,0
+MRSN.US,D,20250422,000000,8.365,9.5825,8.2525,9.4,73522.5,0
+MRSN.US,D,20250423,000000,9.63,10.745,9.35,9.75,157559,0
+MRSN.US,D,20250424,000000,9.66,9.86382,8.955,9.0575,75114.6,0
+MRSN.US,D,20250425,000000,9.25,9.29,8.75,9.0975,67481.3,0
+MRSN.US,D,20250428,000000,9.0625,9.8225,8.875,9.595,82385.5,0
+MRSN.US,D,20250429,000000,9,9.725,8.6175,9.235,90723.3,0
+MRSN.US,D,20250430,000000,9.005,11.0575,8.7775,10.8225,131961,0
+MRSN.US,D,20250501,000000,10.75,10.75,9.5,10,97655.4,0
+MRSN.US,D,20250502,000000,10.1675,10.2475,9.3775,9.9425,62608.1,0
+MRSN.US,D,20250505,000000,9.695,9.8525,8.9475,9.125,71693.4,0
+MRSN.US,D,20250506,000000,8.875,8.875,7.775,7.92,91011.5,0
+MRSN.US,D,20250507,000000,8.25,8.465,7.775,8.1125,76922.7,0
+MRSN.US,D,20250508,000000,8.0275,8.4475,7.94,8.375,84613.8,0
+MRSN.US,D,20250509,000000,8.265,8.635,7.6875,7.9725,78321.1,0
+MRSN.US,D,20250512,000000,8.1075,9.1425,8.025,9.015,106925,0
+MRSN.US,D,20250513,000000,9.095,9.2175,8.445,8.955,51979.4,0
+MRSN.US,D,20250514,000000,8.9075,9.55,8.68,9.5,120666,0
+MRSN.US,D,20250515,000000,9.14,9.14,7.575,7.8625,167522,0
+MRSN.US,D,20250516,000000,8.0275,8.905,7.75,8.5025,142665,0
+MRSN.US,D,20250519,000000,9.0325,10.6,9.0125,9.625,406869,0
+MRSN.US,D,20250520,000000,9.585,9.75,8.9325,9.75,99277.8,0
+MRSN.US,D,20250521,000000,9.3725,9.575,8.5725,8.8325,195027,0
+MRSN.US,D,20250522,000000,8.6625,9.84,8.425,9.75,169353,0
+MRSN.US,D,20250523,000000,9.5,9.825,8.4475,8.8075,125435,0
+MRSN.US,D,20250527,000000,9.145,9.145,8.6375,9,103969,0
+MRSN.US,D,20250528,000000,9.075,9.525,8.7525,9.1475,97419.2,0
+MRSN.US,D,20250529,000000,9.2,9.325,8.53,8.725,89475,0
+MRSN.US,D,20250530,000000,8.5,8.9975,8.265,8.5925,62549.2,0
+MRSN.US,D,20250602,000000,8.5875,9.5,8.5875,9.3475,128274,0
+MRSN.US,D,20250603,000000,9.5,9.5825,8.4525,8.72,139153,0
+MRSN.US,D,20250604,000000,8.6425,9.225,8.5325,9.225,48828.1,0
+MRSN.US,D,20250605,000000,9.1325,9.375,9,9.2075,50192.7,0
+MRSN.US,D,20250606,000000,9.2475,9.95,9.1,9.6475,108202,0
+MRSN.US,D,20250609,000000,9.5625,9.9225,9.51247,9.77,94183,0
+MRSN.US,D,20250610,000000,9.5775,11.4921,9.525,10.175,177273,0
+MRSN.US,D,20250611,000000,10.5,10.7375,9.46252,9.51,100075,0
+MRSN.US,D,20250612,000000,9.5,9.53,8.9975,9.0775,86576.6,0
+MRSN.US,D,20250613,000000,9,9.49997,8.75,9.18,54519.5,0
+MRSN.US,D,20250616,000000,8.7875,9.715,8.7875,9.4975,60745.4,0
+MRSN.US,D,20250617,000000,9.595,9.595,8.775,8.835,57850.9,0
+MRSN.US,D,20250618,000000,8.8325,9.07,8.69,8.9025,32369.8,0
+MRSN.US,D,20250620,000000,9,9.1475,8.7175,9.1475,83123.1,0
+MRSN.US,D,20250623,000000,8.985,9.215,8.2775,8.515,68904.8,0
+MRSN.US,D,20250624,000000,8.525,8.8825,8.525,8.54,44390.3,0
+MRSN.US,D,20250625,000000,8.38,8.88,8.38,8.7675,49203.5,0
+MRSN.US,D,20250626,000000,8.9225,8.9525,8.0825,8.125,114579,0
+MRSN.US,D,20250627,000000,8.47,8.47,7.275,7.275,633256,0
+MRSN.US,D,20250630,000000,7.925,7.925,7,7.4,144109,0
+MRSN.US,D,20250701,000000,7.5,7.625,6.975,6.975,113463,0
+MRSN.US,D,20250702,000000,7.0025,7.25,6.75,6.9925,89407.6,0
+MRSN.US,D,20250703,000000,7,7.4025,7,7.2375,74252.7,0
+MRSN.US,D,20250707,000000,7.565,7.825,7.5125,7.6075,92953.1,0
+MRSN.US,D,20250708,000000,7.6,8.3175,7.5425,8.175,92855,0
+MRSN.US,D,20250709,000000,8.2375,8.6375,8.175,8.43,124569,0
+MRSN.US,D,20250710,000000,8.645,9.7375,8.4025,9.5,254996,0
+MRSN.US,D,20250711,000000,9.75,9.75,8.525,8.5975,181260,0
+MRSN.US,D,20250714,000000,8.7825,8.8875,8.25,8.575,53666.8,0
+MRSN.US,D,20250715,000000,8.5625,8.5775,8.0525,8.1525,56006.2,0
+MRSN.US,D,20250716,000000,8.025,8.75,8.025,8.4825,41285.4,0
+MRSN.US,D,20250717,000000,8.5025,9.4425,8.4825,9.0825,114388,0
+MRSN.US,D,20250718,000000,9.1875,9.3325,8.6175,8.82,59628,0
+MRSN.US,D,20250721,000000,9.0475,9.25,8.95,8.9825,71105.4,0
+MRSN.US,D,20250722,000000,9,9.195,8.625,9.0925,41047.8,0
+MRSN.US,D,20250723,000000,9.395,10.25,9.32,10.14,164683,0
+MRSN.US,D,20250724,000000,8.275,8.645,7.75,8.0525,371956,0
+MRSN.US,D,20250725,000000,7.9825,8,7.465,7.7,225948,0
+MRSN.US,D,20250728,000000,7.6,7.6,6.75,6.83,224502,0
+MRSN.US,D,20250729,000000,6.89,7,6.55,6.95,190181,0
+MRSN.US,D,20250730,000000,6.94,7.04,6.58,6.75,142321,0
+MRSN.US,D,20250731,000000,6.65,7.08,6.57,6.85,107598,0
+MRSN.US,D,20250801,000000,6.66,6.8005,6.37,6.6,110626,0
+MRSN.US,D,20250804,000000,6.64,6.96,6.55,6.86,55618,0
+MRSN.US,D,20250805,000000,6.85,7.05,6.74,7.04,80501,0
+MRSN.US,D,20250806,000000,6.93,7,6.64,6.7,54600,0
+MRSN.US,D,20250807,000000,6.81,6.81,6.4001,6.61,88676,0
+MRSN.US,D,20250808,000000,6.6,6.6,6.22,6.3,99328,0
+MRSN.US,D,20250811,000000,6.29,6.29,5.85,5.97,97930,0
+MRSN.US,D,20250812,000000,6.01,6.31,5.9702,6.07,53231,0
+MRSN.US,D,20250813,000000,5.6,6.82,5.21,6.81,255427,0
+MRSN.US,D,20250814,000000,6.85,7.715,6.815,7.42,226738,0
+MRSN.US,D,20250815,000000,7.44,7.44,7,7.16,79997,0
+MRSN.US,D,20250818,000000,7.07,7.68,7.07,7.38,99183,0
+MRSN.US,D,20250819,000000,7.27,7.42,7.03,7.24,77295,0
+MRSN.US,D,20250820,000000,7.25,7.3919,6.96,7.29,36837,0
+MRSN.US,D,20250821,000000,7.11,8.13,7.1,8.11,309620,0
+MRSN.US,D,20250822,000000,8.16,8.1932,7.7101,7.75,71864,0
+MRSN.US,D,20250825,000000,7.73,8.09,7.51,7.65,90538,0
+MRSN.US,D,20250826,000000,7.71,7.71,7.41,7.65,52357,0
+MRSN.US,D,20250827,000000,7.5705,7.7392,7.55,7.63,31886,0
+MRSN.US,D,20250828,000000,7.71,8.0499,7.54,7.66,53733,0
+MRSN.US,D,20250829,000000,7.78,7.85,7.315,7.32,40766,0
+MRSN.US,D,20250902,000000,7.33,7.525,6.97,7.02,51812,0
+MRSN.US,D,20250903,000000,7.13,7.55,6.97,6.98,47700,0
+MRSN.US,D,20250904,000000,7,7.16,6.8,7.12,45957,0
+MRSN.US,D,20250905,000000,7.2,7.25,6.7902,6.82,90815,0
+MRSN.US,D,20250908,000000,6.83,7.1,6.6319,7.04,59795,0
+MRSN.US,D,20250909,000000,7.03,7.66,6.9025,7.66,65994,0
+MRSN.US,D,20250910,000000,7.65,7.7,7.33,7.35,50493,0
+MRSN.US,D,20250911,000000,7.38,7.5311,7.26,7.47,30675,0
+MRSN.US,D,20250912,000000,7.31,7.455,7.13,7.14,27366,0
+MRSN.US,D,20250915,000000,7.34,7.4,7.0401,7.17,30172,0
+MRSN.US,D,20250916,000000,7.25,7.4863,7.21,7.21,16997,0
+MRSN.US,D,20250917,000000,7.27,7.43,7.05,7.15,67450,0
+MRSN.US,D,20250918,000000,7.17,7.4,7.0873,7.35,36826,0
+MRSN.US,D,20250919,000000,7.39,7.4,7.04,7.25,75611,0
+MRSN.US,D,20250922,000000,7.17,7.36,6.8701,7.35,43084,0
+MRSN.US,D,20250923,000000,7.38,7.54,7.23,7.34,64409,0
+MRSN.US,D,20250924,000000,7.37,7.47,7.1901,7.28,31536,0
+MRSN.US,D,20250925,000000,7.2,7.39,7.05,7.17,32725,0
+MRSN.US,D,20250926,000000,7.22,7.57,7.13,7.57,39810,0
+MRSN.US,D,20250929,000000,7.54,7.9,7.37,7.79,39046,0
+MRSN.US,D,20250930,000000,7.79,8.22,7.48,7.76,51516,0
+MRSN.US,D,20251001,000000,7.71,7.96,7.68,7.94,35132,0
+MRSN.US,D,20251002,000000,8,8.045,7.63,8,27085,0
+MRSN.US,D,20251003,000000,8,8.28,8,8.28,75600,0
+MRSN.US,D,20251006,000000,8.35,8.35,8.07,8.2,32734,0
+MRSN.US,D,20251007,000000,8.23,8.23,7.8502,7.96,38827,0
+MRSN.US,D,20251008,000000,8.07,9.5,7.8275,9.44,183499,0
+MRSN.US,D,20251009,000000,9.5,9.5,8.6256,9.07,112761,0
+MRSN.US,D,20251010,000000,9.11,9.28,8.745,9.24,70506,0
+MRSN.US,D,20251013,000000,9.28,10.32,9.24,9.91,184052,0
+MRSN.US,D,20251014,000000,9.75,10.3,9.55,10.3,47661,0
+MRSN.US,D,20251015,000000,10.32,11.15,9.59,10.53,115475,0
+MRSN.US,D,20251016,000000,10.53,11.09,10.385,10.535,99387,0
+MRSN.US,D,20251017,000000,10.54,10.765,9.7062,9.88,69731,0
+MRSN.US,D,20251020,000000,9.92,10.42,9.92,10.42,38791,0
+MRSN.US,D,20251021,000000,10.27,10.5111,10.02,10.05,15575,0
+MRSN.US,D,20251022,000000,9.99,9.99,8.76,9.19,88769,0
+MRSN.US,D,20251023,000000,9.19,9.865,8.9891,9.82,26667,0
+MRSN.US,D,20251024,000000,9.82,9.94,9.5,9.78,30493,0
+MRSN.US,D,20251027,000000,9.9,10.64,9.874,10.59,54585,0
+MRSN.US,D,20251028,000000,10.53,10.6,10.1,10.23,35186,0
+MRSN.US,D,20251029,000000,9.95,10.03,9.54,9.56,29230,0
+MRSN.US,D,20251030,000000,9.49,9.61,9.24,9.3,26107,0
+MRSN.US,D,20251031,000000,9.3,9.87,9.24,9.58,35055,0
+MRSN.US,D,20251103,000000,9.54,9.59,8.96,9.44,42042,0
+MRSN.US,D,20251104,000000,9.15,9.15,8,8.16,62019,0
+MRSN.US,D,20251105,000000,8.23,8.654,8.145,8.46,30620,0
+MRSN.US,D,20251106,000000,8.43,8.8667,8,8.04,32588,0
+MRSN.US,D,20251107,000000,8,8.43,7.54,8.41,34067,0
+MRSN.US,D,20251110,000000,8.5,8.71,8.26,8.61,38632,0
+MRSN.US,D,20251111,000000,8.61,8.91,8.3501,8.91,27083,0
+MRSN.US,D,20251112,000000,8.7,8.88,8.45,8.87,21701,0
+MRSN.US,D,20251113,000000,27.68,28.07,26.55,27.43,3159976,0
+MRSN.US,D,20251114,000000,27.21,28.12,27.11,27.92,420279,0
+MRSN.US,D,20251117,000000,27.6,28.05,27.5434,27.72,156762,0
+MRSN.US,D,20251118,000000,27.7,27.99,27.5,27.54,78389,0
+MRSN.US,D,20251119,000000,27.61,27.95,27.423,27.61,89390,0
+MRSN.US,D,20251120,000000,27.89,28,27.26,27.51,121003,0
+MRSN.US,D,20251121,000000,27.45,27.6799,27.22,27.3,117272,0
+MRSN.US,D,20251124,000000,27.3,27.785,27.15,27.39,107679,0
+MRSN.US,D,20251125,000000,27.31,27.61,27.27,27.405,50237,0
+MRSN.US,D,20251126,000000,27.25,27.85,27.25,27.54,46578,0
+MRSN.US,D,20251128,000000,27.55,27.58,27.3,27.43,34101,0
+MRSN.US,D,20251201,000000,27.38,27.7,27.3177,27.43,65041,0
+MRSN.US,D,20251202,000000,27.5,27.6928,27.3613,27.52,30006,0
+MRSN.US,D,20251203,000000,27.57,27.85,27.45,27.85,30741,0
+MRSN.US,D,20251204,000000,27.9,28.36,27.31,27.47,70526,0
+MRSN.US,D,20251205,000000,27.645,27.97,27.36,27.775,48270,0
+MRSN.US,D,20251208,000000,28.03,28.15,27.8,27.92,41340,0
+MRSN.US,D,20251209,000000,27.85,28.63,27.85,28.14,45723,0
+MRSN.US,D,20251210,000000,27.91,28.59,27.9,28.11,60634,0
+MRSN.US,D,20251211,000000,28.11,28.41,28.1,28.23,33480,0
+MRSN.US,D,20251212,000000,28.38,28.7,28.11,28.35,75799,0
+MRSN.US,D,20251215,000000,28.28,28.8,28.28,28.59,68161,0
+MRSN.US,D,20251216,000000,28.43,29.12,28.375,29.045,61948,0
+MRSN.US,D,20251217,000000,28.56,29.2,28.55,29.06,116399,0
+MRSN.US,D,20251218,000000,29.03,29.1,28.72,29.1,38470,0
+MRSN.US,D,20251219,000000,29.29,29.39,28.84,28.94,85361,0
+MRSN.US,D,20251222,000000,28.91,29.12,28.86,28.92,31662,0
+MRSN.US,D,20251223,000000,28.88,29.07,28.85,29,60718,0
+MRSN.US,D,20251224,000000,29.0085,29.14,29,29.1,14008,0
+MRSN.US,D,20251226,000000,29.1,29.15,28.91,29.075,82397,0
+MRSN.US,D,20251229,000000,28.87,29.11,28.4,28.73,149746,0
+MRSN.US,D,20251230,000000,28.56,28.9799,28.11,28.65,302779,0
+MRSN.US,D,20251231,000000,28.48,28.96,28.48,28.93,174631,0
+MRSN.US,D,20260102,000000,29,29.328,28.7323,29.04,104075,0
+MRSN.US,D,20260105,000000,28.9,30.39,28.78,29.08,712460,0
diff --git a/daily/us/nasdaq stocks/2/msbi.us.txt b/daily/us/nasdaq stocks/2/msbi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..01be117a13e6181556f28d0059afde386e728bf5
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/msbi.us.txt	
@@ -0,0 +1,2449 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MSBI.US,D,20160524,000000,16.983,17.2008,16.983,16.983,1999036.2834304,0
+MSBI.US,D,20160525,000000,17.0236,17.3092,16.983,17.0692,396815.27742662,0
+MSBI.US,D,20160526,000000,17.0595,17.2318,16.983,17.1244,182065.78016487,0
+MSBI.US,D,20160527,000000,17.0692,17.4874,17.0692,17.3887,254134.38856307,0
+MSBI.US,D,20160531,000000,17.5194,17.7362,17.255,17.4565,238269.70980537,0
+MSBI.US,D,20160601,000000,17.4729,17.5736,17.2928,17.5039,231670.78841325,0
+MSBI.US,D,20160602,000000,17.3247,18.1555,17.3247,17.7749,231690.41269036,0
+MSBI.US,D,20160603,000000,17.6597,17.68,17.3335,17.4942,36977.302357026,0
+MSBI.US,D,20160606,000000,17.6268,17.8349,17.5329,17.7905,57404.109114237,0
+MSBI.US,D,20160607,000000,17.4081,17.6442,17.4081,17.6268,59764.18665078,0
+MSBI.US,D,20160608,000000,17.4942,17.7749,17.4081,17.4652,14571.542181865,0
+MSBI.US,D,20160609,000000,17.3335,17.8127,17.3335,17.3635,23606.972505578,0
+MSBI.US,D,20160610,000000,17.3635,17.3635,17.0847,17.2773,16736.409804007,0
+MSBI.US,D,20160613,000000,17.2928,17.2928,17.1496,17.2105,24901.141938089,0
+MSBI.US,D,20160614,000000,17.2928,17.2928,16.3711,16.9607,233618.75613052,0
+MSBI.US,D,20160615,000000,16.9065,17.4468,16.6974,16.8824,281537.10940422,0
+MSBI.US,D,20160616,000000,16.863,17.1322,16.7816,17.0139,37793.259142089,0
+MSBI.US,D,20160617,000000,16.8677,17.255,16.8281,17.0517,29616.132727727,0
+MSBI.US,D,20160620,000000,17.0595,17.4081,17.0295,17.1689,312336.89589863,0
+MSBI.US,D,20160621,000000,17.3335,17.3335,17.0382,17.0595,103244.35472775,0
+MSBI.US,D,20160622,000000,17.0595,17.1379,16.7893,16.9288,67171.834831127,0
+MSBI.US,D,20160623,000000,17.0082,17.0139,16.8677,16.9529,78141.805735122,0
+MSBI.US,D,20160624,000000,16.7893,17.0595,16.5861,16.6257,142124.17910767,0
+MSBI.US,D,20160627,000000,16.7584,16.7584,16.1707,16.4795,112408.89213772,0
+MSBI.US,D,20160628,000000,16.6422,16.8677,16.129,16.3149,90739.558782485,0
+MSBI.US,D,20160629,000000,16.4252,16.9075,16.4021,16.7506,39953.995337472,0
+MSBI.US,D,20160630,000000,16.859,16.9142,16.7506,16.8213,22574.115815624,0
+MSBI.US,D,20160701,000000,16.7506,16.8978,16.7128,16.8901,16537.068462846,0
+MSBI.US,D,20160705,000000,16.8677,17.046,16.8281,16.8513,61173.003175876,0
+MSBI.US,D,20160706,000000,16.8436,17.1079,16.8281,17.0236,25582.827353458,0
+MSBI.US,D,20160707,000000,16.9607,17.2318,16.8764,17.0139,44849.736047851,0
+MSBI.US,D,20160708,000000,17.0595,17.255,17.0295,17.1322,35596.372962558,0
+MSBI.US,D,20160711,000000,17.0595,17.1165,17.0557,17.0847,34169.997873732,0
+MSBI.US,D,20160712,000000,17.1379,17.1379,17.0595,17.0847,33678.358089314,0
+MSBI.US,D,20160713,000000,17.1244,17.1612,17.0595,17.0692,41096.33483656,0
+MSBI.US,D,20160714,000000,17.1921,17.377,17.0595,17.0982,57824.481787047,0
+MSBI.US,D,20160715,000000,17.1921,17.1921,17.0847,17.1456,25051.939014822,0
+MSBI.US,D,20160718,000000,17.1079,17.1805,17.0982,17.1757,13302.161309911,0
+MSBI.US,D,20160719,000000,17.1844,17.4081,17.0934,17.3247,63469.043597643,0
+MSBI.US,D,20160720,000000,17.3247,17.3247,17.0295,17.0982,22206.418834,0
+MSBI.US,D,20160721,000000,17.1379,17.1689,17.0595,17.1322,24467.342128309,0
+MSBI.US,D,20160722,000000,17.1757,17.3616,17.1757,17.3335,26865.635362381,0
+MSBI.US,D,20160725,000000,17.3984,17.4081,17.0595,17.1612,9928.851360523,0
+MSBI.US,D,20160726,000000,17.2445,17.3247,17.0595,17.255,15400.926103897,0
+MSBI.US,D,20160727,000000,17.255,17.3722,17.1689,17.255,11419.263564125,0
+MSBI.US,D,20160728,000000,17.1244,17.3335,17.0779,17.1533,9699.5571753534,0
+MSBI.US,D,20160729,000000,17.0982,17.7818,17.0982,17.652,55851.725509236,0
+MSBI.US,D,20160801,000000,17.4419,17.6974,17.4419,17.6268,9219.278814525,0
+MSBI.US,D,20160802,000000,17.5881,17.6877,17.4874,17.5397,32446.1600582,0
+MSBI.US,D,20160803,000000,17.5194,17.6442,17.4874,17.5881,14546.753621305,0
+MSBI.US,D,20160804,000000,17.5736,17.5881,17.2318,17.4158,81389.107168336,0
+MSBI.US,D,20160805,000000,17.6442,17.6442,17.4081,17.4729,36748.008171855,0
+MSBI.US,D,20160808,000000,17.4477,17.5824,17.4477,17.4942,18484.003323408,0
+MSBI.US,D,20160809,000000,17.5194,17.6026,17.4942,17.5329,26708.641145507,0
+MSBI.US,D,20160810,000000,17.6123,17.806,17.5572,17.5572,61193.660309676,0
+MSBI.US,D,20160811,000000,17.7285,18.1371,17.5707,18.0054,159220.02303978,0
+MSBI.US,D,20160812,000000,17.9696,17.9793,17.806,17.9395,20218.16970584,0
+MSBI.US,D,20160815,000000,18.0587,18.0587,17.5881,17.898,35156.376012638,0
+MSBI.US,D,20160816,000000,17.7469,18.2842,17.7469,18.1516,38078.327588516,0
+MSBI.US,D,20160817,000000,17.9793,18.2455,17.9793,18.1836,23092.60987398,0
+MSBI.US,D,20160818,000000,18.169,18.6348,18.1662,18.5902,29541.76704605,0
+MSBI.US,D,20160819,000000,18.5195,18.5728,18.3559,18.3937,50021.249494449,0
+MSBI.US,D,20160822,000000,18.4111,18.809,18.382,18.6927,46839.018032701,0
+MSBI.US,D,20160823,000000,18.7993,18.8933,18.5989,18.6927,41734.640270951,0
+MSBI.US,D,20160824,000000,18.685,18.7615,18.4943,18.7296,50957.017655546,0
+MSBI.US,D,20160825,000000,18.6134,19.0277,18.5505,18.8245,40998.213451015,0
+MSBI.US,D,20160826,000000,18.8787,18.989,18.6676,18.989,27837.553507626,0
+MSBI.US,D,20160829,000000,18.989,19.143,18.9107,18.9562,32342.874389204,0
+MSBI.US,D,20160830,000000,18.9949,19.1372,18.9562,19.0723,36828.570993672,0
+MSBI.US,D,20160831,000000,18.8787,19.1372,18.871,19.0277,25373.157445397,0
+MSBI.US,D,20160901,000000,18.8564,19.143,18.8564,19.1236,51676.918768443,0
+MSBI.US,D,20160902,000000,19.1498,19.419,18.9184,19.3696,52524.894110896,0
+MSBI.US,D,20160906,000000,19.3153,19.4665,19.2863,19.3328,56378.482421113,0
+MSBI.US,D,20160907,000000,19.0162,19.4578,18.9949,19.2863,26450.42697302,0
+MSBI.US,D,20160908,000000,19.3405,19.3405,19.1498,19.2244,37288.192220701,0
+MSBI.US,D,20160909,000000,19.1711,19.7365,18.9949,19.6194,156579.00848358,0
+MSBI.US,D,20160912,000000,19.6059,19.9264,19.4946,19.5439,112404.76071096,0
+MSBI.US,D,20160913,000000,19.5197,19.5439,19.328,19.4034,43039.138270363,0
+MSBI.US,D,20160914,000000,19.4248,19.4248,19.1498,19.2863,61813.374323648,0
+MSBI.US,D,20160915,000000,19.4034,19.4248,19.0646,19.4248,26048.645720628,0
+MSBI.US,D,20160916,000000,19.4248,19.4248,18.7886,18.8564,281638.32935983,0
+MSBI.US,D,20160919,000000,18.9949,19.4335,18.9261,19.3947,60208.315027459,0
+MSBI.US,D,20160920,000000,19.2127,19.4481,18.9261,19.0026,25094.28613911,0
+MSBI.US,D,20160921,000000,19.1236,19.1585,18.7839,19.02,36755.238168685,0
+MSBI.US,D,20160922,000000,19.019,19.5351,19.0026,19.5032,54447.0404109,0
+MSBI.US,D,20160923,000000,19.5254,19.5254,19.2311,19.2766,30834.903621872,0
+MSBI.US,D,20160926,000000,19.2311,19.5748,19.2311,19.4112,27700.183567863,0
+MSBI.US,D,20160927,000000,19.387,19.6059,19.2738,19.4752,38876.725809849,0
+MSBI.US,D,20160928,000000,19.3202,19.5835,19.2311,19.4578,74529.905890355,0
+MSBI.US,D,20160929,000000,19.4665,19.4665,19.3328,19.3541,8451.8662938895,0
+MSBI.US,D,20160930,000000,19.3405,19.9341,19.2311,19.8111,56808.150804134,0
+MSBI.US,D,20161003,000000,19.8624,19.8624,19.6194,19.7608,11626.867758807,0
+MSBI.US,D,20161004,000000,19.7297,19.8323,19.328,19.6775,8970.3603522462,0
+MSBI.US,D,20161005,000000,19.7936,20.5837,19.2766,20.3552,49937.588102562,0
+MSBI.US,D,20161006,000000,20.3629,20.6069,19.9651,20.0367,21463.794873924,0
+MSBI.US,D,20161007,000000,20.3126,20.4113,19.7365,19.9264,26409.112705421,0
+MSBI.US,D,20161010,000000,19.9185,20.27,19.9185,20.1771,22924.254233518,0
+MSBI.US,D,20161011,000000,20.2458,20.2458,19.9651,19.9651,11798.321969339,0
+MSBI.US,D,20161012,000000,20.029,20.209,20.0125,20.0831,20107.654040015,0
+MSBI.US,D,20161013,000000,19.996,20.1615,19.996,20.0511,40365.072300073,0
+MSBI.US,D,20161014,000000,20.2458,20.27,20.209,20.27,26195.3113706,0
+MSBI.US,D,20161017,000000,20.1819,20.2371,19.8876,20.0667,11523.582089811,0
+MSBI.US,D,20161018,000000,20.2778,20.2855,20.1277,20.2294,12725.827276917,0
+MSBI.US,D,20161019,000000,20.2952,20.4723,20.2235,20.4036,26180.851376941,0
+MSBI.US,D,20161020,000000,20.4036,21.8714,20.4036,20.6922,25647.897324925,0
+MSBI.US,D,20161021,000000,20.5925,21.2547,20.5925,20.7861,17309.645266931,0
+MSBI.US,D,20161024,000000,20.848,20.848,20.6525,20.7783,38683.581608828,0
+MSBI.US,D,20161025,000000,20.6525,20.6922,20.4424,20.4424,8655.3390618104,0
+MSBI.US,D,20161026,000000,20.4578,20.7163,20.4578,20.6069,14189.385206582,0
+MSBI.US,D,20161027,000000,20.5875,20.6012,20.241,20.3126,18383.816224482,0
+MSBI.US,D,20161028,000000,20.27,20.3794,20.0203,20.2003,23504.719693272,0
+MSBI.US,D,20161031,000000,19.9873,20.2458,19.9515,19.9582,35945.478523761,0
+MSBI.US,D,20161101,000000,20.3552,20.3552,19.8024,19.8701,22971.765641256,0
+MSBI.US,D,20161102,000000,19.9185,19.9341,19.6775,19.691,24701.800596927,0
+MSBI.US,D,20161103,000000,19.6261,19.7007,19.387,19.5254,218835.47832722,0
+MSBI.US,D,20161104,000000,19.5129,19.5129,19.3106,19.3454,22162.005996333,0
+MSBI.US,D,20161107,000000,19.4112,20.1277,19.3386,19.6194,23162.844128897,0
+MSBI.US,D,20161108,000000,19.5439,19.6194,19.3619,19.4034,27654.737873505,0
+MSBI.US,D,20161109,000000,19.5351,20.3707,19.5129,20.3629,50846.50198972,0
+MSBI.US,D,20161110,000000,20.5353,21.4434,20.2458,21.1772,81939.619784081,0
+MSBI.US,D,20161111,000000,21.1462,22.1386,20.3871,21.427,69453.415259234,0
+MSBI.US,D,20161114,000000,21.5983,22.0689,20.7163,21.9343,42837.731215821,0
+MSBI.US,D,20161115,000000,21.73,23.0777,21.73,22.367,54505.913242226,0
+MSBI.US,D,20161116,000000,22.248,23.4814,22.0253,22.4911,111061.01415732,0
+MSBI.US,D,20161117,000000,22.4193,22.8222,22.0253,22.1763,33657.700955515,0
+MSBI.US,D,20161118,000000,22.0979,23.4893,22.0979,23.0099,46895.825150649,0
+MSBI.US,D,20161121,000000,22.9171,23.403,22.6178,23.1688,59331.41969769,0
+MSBI.US,D,20161122,000000,23.3499,24.8418,22.9171,24.379,176122.72277087,0
+MSBI.US,D,20161123,000000,24.379,25.5301,24.379,25.1662,61556.19300785,0
+MSBI.US,D,20161125,000000,25.1584,25.3705,24.8341,25.048,18708.133225128,0
+MSBI.US,D,20161128,000000,25.0954,25.3395,24.8224,25.2581,96300.459201195,0
+MSBI.US,D,20161129,000000,25.2377,25.7248,25.2377,25.5176,92163.868157931,0
+MSBI.US,D,20161130,000000,26.1556,26.6678,25.4479,25.6114,55475.765674093,0
+MSBI.US,D,20161201,000000,25.7248,25.9658,25.626,25.9504,57304.954872,0
+MSBI.US,D,20161202,000000,25.9581,25.9581,25.7412,25.9367,33147.469750678,0
+MSBI.US,D,20161205,000000,26.0171,26.8169,26.0171,26.8013,110151.06741348,0
+MSBI.US,D,20161206,000000,26.8257,27.8509,26.8257,27.4637,82519.052387146,0
+MSBI.US,D,20161207,000000,27.1557,28.2963,27.148,27.7231,105772.78790475,0
+MSBI.US,D,20161208,000000,27.6108,27.6108,25.9736,26.6842,109269.00780025,0
+MSBI.US,D,20161209,000000,26.7714,27.942,23.6383,25.3074,166507.8598441,0
+MSBI.US,D,20161212,000000,25.1662,26.8749,24.6936,26.2834,103040.88195984,0
+MSBI.US,D,20161213,000000,26.3067,26.3852,25.811,26.328,64508.097427736,0
+MSBI.US,D,20161214,000000,26.3852,26.9544,26.1488,26.6929,60698.921955189,0
+MSBI.US,D,20161215,000000,26.7462,26.936,26.2796,26.7094,84410.212986451,0
+MSBI.US,D,20161216,000000,26.8257,27.6989,26.754,27.2274,324653.71192632,0
+MSBI.US,D,20161219,000000,26.3939,26.9679,25.6832,26.0027,65847.712554605,0
+MSBI.US,D,20161220,000000,26.2146,27.9263,26.1962,27.8103,55118.39725937,0
+MSBI.US,D,20161221,000000,27.7144,27.9263,27.329,27.7948,256298.22332851,0
+MSBI.US,D,20161222,000000,27.7948,27.8635,27.6108,27.7754,39759.81827976,0
+MSBI.US,D,20161223,000000,27.7687,29.1067,27.7687,28.7523,39166.958539727,0
+MSBI.US,D,20161227,000000,29.0592,29.5646,28.4222,28.7456,39270.244208722,0
+MSBI.US,D,20161228,000000,28.9469,29.1861,28.5248,28.9973,23901.336662215,0
+MSBI.US,D,20161229,000000,29.0282,29.1144,28.3273,28.7194,30630.397997261,0
+MSBI.US,D,20161230,000000,28.5897,28.8955,28.1046,28.4618,19134.703038079,0
+MSBI.US,D,20170103,000000,28.7474,28.8046,27.5508,27.9042,78308.095662205,0
+MSBI.US,D,20170104,000000,27.8878,28.4076,27.635,27.8878,78918.513965968,0
+MSBI.US,D,20170105,000000,27.8878,27.9263,27.605,27.6902,47345.117810778,0
+MSBI.US,D,20170106,000000,27.4637,27.8878,27.2661,27.8103,35200.788850306,0
+MSBI.US,D,20170109,000000,27.5372,27.6902,26.9999,27.4453,30011.716839979,0
+MSBI.US,D,20170110,000000,27.4143,27.879,27.2661,27.6902,43087.68253479,0
+MSBI.US,D,20170111,000000,27.6108,28.061,27.5324,27.8878,25728.460146742,0
+MSBI.US,D,20170112,000000,27.6775,27.8103,27.148,27.2042,34848.584719031,0
+MSBI.US,D,20170113,000000,27.2186,27.5092,26.7094,27.0309,64319.084653474,0
+MSBI.US,D,20170117,000000,26.9999,26.9999,26.0171,26.1344,32132.171624453,0
+MSBI.US,D,20170118,000000,26.1257,26.2118,25.5824,25.9504,44141.196358543,0
+MSBI.US,D,20170119,000000,25.9581,26.2612,25.8013,26.0171,53991.55061063,0
+MSBI.US,D,20170120,000000,26.0859,27.3349,25.2377,25.5253,62715.058213977,0
+MSBI.US,D,20170123,000000,25.5669,26.416,25.535,26.1488,38950.058634837,0
+MSBI.US,D,20170124,000000,26.1818,26.8818,26.0423,26.6601,45044.945962252,0
+MSBI.US,D,20170125,000000,26.7152,27.5159,26.598,27.3611,24890.813371189,0
+MSBI.US,D,20170126,000000,27.1615,27.5062,26.7152,27.3116,26368.831294513,0
+MSBI.US,D,20170127,000000,28.1153,28.1153,26.0695,26.7859,66457.098001678,0
+MSBI.US,D,20170130,000000,26.5662,26.8885,25.475,26.81,25344.237458079,0
+MSBI.US,D,20170131,000000,26.6678,26.7462,26.2756,26.7094,28317.831868455,0
+MSBI.US,D,20170201,000000,26.3144,26.7298,26.0259,26.2118,48119.760328244,0
+MSBI.US,D,20170202,000000,26.4316,26.6223,25.7713,26.1643,45165.790194977,0
+MSBI.US,D,20170203,000000,26.3144,26.6678,26.3144,26.6678,19010.760235284,0
+MSBI.US,D,20170206,000000,26.6678,26.7385,26.298,26.298,16962.605419106,0
+MSBI.US,D,20170207,000000,26.2418,26.3144,25.9504,26.0452,16048.527248498,0
+MSBI.US,D,20170208,000000,26.1187,26.1187,25.7654,26.1187,15412.287527486,0
+MSBI.US,D,20170209,000000,26.052,26.1962,25.9581,26.1818,21121.919309549,0
+MSBI.US,D,20170210,000000,26.3444,26.4006,25.4934,26.0491,38815.787265143,0
+MSBI.US,D,20170213,000000,26.2196,26.8421,26.2049,26.7926,56581.955189032,0
+MSBI.US,D,20170214,000000,26.723,27.0938,26.3976,27.0686,53185.922392466,0
+MSBI.US,D,20170215,000000,26.9109,27.639,26.3124,27.5449,56582.988045723,0
+MSBI.US,D,20170216,000000,27.6069,27.6069,27.2196,27.5353,55889.941206763,0
+MSBI.US,D,20170217,000000,27.5353,27.8935,27.4927,27.8063,98115.188405444,0
+MSBI.US,D,20170221,000000,27.8935,27.9167,27.6941,27.8519,42697.262705988,0
+MSBI.US,D,20170222,000000,27.9196,27.9797,27.7038,27.9236,29189.562914777,0
+MSBI.US,D,20170223,000000,28.121,28.121,27.7734,27.8848,37372.886469277,0
+MSBI.US,D,20170224,000000,27.6863,27.9632,27.5052,27.9167,37436.923584055,0
+MSBI.US,D,20170227,000000,27.9632,28.0872,27.6137,28.0426,80415.12330971,0
+MSBI.US,D,20170228,000000,27.8935,27.9961,27.7066,27.8218,78316.358515725,0
+MSBI.US,D,20170301,000000,28.1143,28.548,28.0678,28.3437,80820.003132171,0
+MSBI.US,D,20170302,000000,28.4861,28.4861,27.9729,28.1075,29906.365457604,0
+MSBI.US,D,20170303,000000,28.2092,28.2546,27.6795,27.7493,83130.503547597,0
+MSBI.US,D,20170306,000000,27.758,28.1771,27.119,27.6215,99412.456408025,0
+MSBI.US,D,20170307,000000,27.3213,27.8218,27.3213,27.639,80906.763094127,0
+MSBI.US,D,20170308,000000,27.6941,28.0349,27.5353,27.5605,75416.096930335,0
+MSBI.US,D,20170309,000000,27.6718,27.6941,27.4103,27.4307,24880.48480429,0
+MSBI.US,D,20170310,000000,27.4249,27.4307,26.8478,26.903,96058.770735746,0
+MSBI.US,D,20170313,000000,27.0028,27.363,26.8063,27.0231,65500.672706781,0
+MSBI.US,D,20170314,000000,26.8643,27.1277,26.5874,26.8818,24089.316579786,0
+MSBI.US,D,20170315,000000,27.179,27.3872,26.5313,26.8556,40411.550851121,0
+MSBI.US,D,20170316,000000,26.8643,27.2836,26.754,27.0309,27341.782296449,0
+MSBI.US,D,20170317,000000,26.9912,27.4307,26.7326,27.2042,44867.294611581,0
+MSBI.US,D,20170320,000000,27.2516,27.2574,26.5874,26.8314,42132.290096583,0
+MSBI.US,D,20170321,000000,26.8643,26.9263,24.9725,25.5176,126294.61747745,0
+MSBI.US,D,20170322,000000,25.534,25.9223,25.4546,25.7248,93862.917412905,0
+MSBI.US,D,20170323,000000,25.5912,26.3008,25.4257,26.2079,59678.459545514,0
+MSBI.US,D,20170324,000000,26.2863,26.7288,26.1915,26.2863,63590.920687058,0
+MSBI.US,D,20170327,000000,25.9446,26.2079,25.4382,25.9949,31172.647759487,0
+MSBI.US,D,20170328,000000,25.9446,26.4684,25.6114,26.294,59930.476577863,0
+MSBI.US,D,20170329,000000,26.3492,26.509,25.2862,26.3008,47090.00220836,0
+MSBI.US,D,20170330,000000,26.2651,27.1887,26.2651,27.1403,51954.757218041,0
+MSBI.US,D,20170331,000000,27.0144,27.302,26.9582,27.2129,49739.279618091,0
+MSBI.US,D,20170403,000000,27.302,27.3087,26.7249,27.1403,50609.977807722,0
+MSBI.US,D,20170404,000000,27.0154,27.302,26.7288,27.2196,45539.684316741,0
+MSBI.US,D,20170405,000000,27.302,27.3368,25.931,26.0472,45573.768587509,0
+MSBI.US,D,20170406,000000,26.1508,26.2273,25.5495,26.1662,30250.306735359,0
+MSBI.US,D,20170407,000000,26.0976,26.4053,25.8506,26.2457,43002.988286215,0
+MSBI.US,D,20170410,000000,26.1759,26.2728,25.2494,25.4237,31737.620368892,0
+MSBI.US,D,20170411,000000,25.3685,26.0046,25.0519,25.9,32798.364189474,0
+MSBI.US,D,20170412,000000,25.749,25.8197,24.8456,25.7006,54625.724618261,0
+MSBI.US,D,20170413,000000,25.716,25.716,25.1845,25.2494,43212.658194275,0
+MSBI.US,D,20170417,000000,25.5108,25.9852,25.0034,25.2629,33771.31519141,0
+MSBI.US,D,20170418,000000,25.2987,25.3201,25.0286,25.17,40510.705093356,0
+MSBI.US,D,20170419,000000,25.5031,25.5176,25.3414,25.4546,29837.164059378,0
+MSBI.US,D,20170420,000000,25.5418,26.0404,25.4954,25.9377,32408.977217362,0
+MSBI.US,D,20170421,000000,25.9446,26.4287,25.6551,26.0326,32123.908770934,0
+MSBI.US,D,20170424,000000,26.3658,26.6116,26.114,26.4519,56683.175144648,0
+MSBI.US,D,20170425,000000,26.6358,27.0309,26.6271,26.8962,35695.527204793,0
+MSBI.US,D,20170426,000000,26.7365,27.1974,26.7365,26.8005,21128.116449689,0
+MSBI.US,D,20170427,000000,26.8556,27.0154,26.0404,26.3395,44678.281837319,0
+MSBI.US,D,20170428,000000,27.0376,27.5449,26.903,27.302,95632.200922795,0
+MSBI.US,D,20170501,000000,27.2749,27.6069,26.9989,27.33,99227.575060524,0
+MSBI.US,D,20170502,000000,27.2448,27.6069,27.1123,27.5692,44010.023558919,0
+MSBI.US,D,20170503,000000,27.2448,28.0987,27.2448,28.0755,60535.730598175,0
+MSBI.US,D,20170504,000000,28.1453,28.5974,28.0987,28.5025,112537.99922396,0
+MSBI.US,D,20170505,000000,28.4774,28.5974,28.121,28.455,42972.002585515,0
+MSBI.US,D,20170508,000000,28.2817,28.4861,27.6564,28.1453,26780.941113804,0
+MSBI.US,D,20170509,000000,28.1453,28.2401,27.7105,27.9323,25901.980070654,0
+MSBI.US,D,20170510,000000,28.1559,28.274,27.7095,28.1084,34501.544871207,0
+MSBI.US,D,20170511,000000,27.8848,28.3292,27.4946,28.0832,66714.279317477,0
+MSBI.US,D,20170512,000000,27.633,28.2982,27.633,28.0688,21811.867578439,0
+MSBI.US,D,20170515,000000,28.092,28.2866,27.7057,28.122,28880.738764479,0
+MSBI.US,D,20170516,000000,28.2914,28.2914,27.1935,27.7647,36038.435625858,0
+MSBI.US,D,20170517,000000,27.1306,27.4133,26.5709,26.5952,48834.497157693,0
+MSBI.US,D,20170518,000000,27.2236,27.455,26.6581,27.0173,41886.470204375,0
+MSBI.US,D,20170519,000000,27.0338,27.7647,27.0338,27.3591,39165.925683037,0
+MSBI.US,D,20170522,000000,27.5324,27.8287,27.4006,27.7018,36101.439883945,0
+MSBI.US,D,20170523,000000,27.7889,28.1734,27.5023,28.0213,31858.464601616,0
+MSBI.US,D,20170524,000000,28.1375,28.1375,27.455,27.758,47144.743612929,0
+MSBI.US,D,20170525,000000,27.6544,27.7416,27.4888,27.5092,30414.530949061,0
+MSBI.US,D,20170526,000000,27.2884,27.5159,27.241,27.2971,44882.78746193,0
+MSBI.US,D,20170530,000000,27.4888,27.6069,26.8905,27.575,44422.13337821,0
+MSBI.US,D,20170531,000000,27.6775,27.8935,27.2448,27.8054,111183.92410342,0
+MSBI.US,D,20170601,000000,27.8664,28.092,27.3832,27.5023,81764.034146789,0
+MSBI.US,D,20170602,000000,27.8664,28.0494,27.5914,27.8664,51551.943108959,0
+MSBI.US,D,20170605,000000,27.9089,28.3137,27.7725,27.9477,52136.539995474,0
+MSBI.US,D,20170606,000000,28.5519,28.5519,27.3339,27.6775,61684.267237403,0
+MSBI.US,D,20170607,000000,27.6931,28.2789,27.4637,27.5159,58008.330277858,0
+MSBI.US,D,20170608,000000,27.4366,27.8141,27.2971,27.3591,74129.157494653,0
+MSBI.US,D,20170609,000000,27.7173,28.3215,27.4674,27.8141,68542.435658694,0
+MSBI.US,D,20170612,000000,27.8441,28.2517,26.5313,27.6544,335305.56296982,0
+MSBI.US,D,20170613,000000,27.8848,28.242,27.271,28.1955,201820.19721692,0
+MSBI.US,D,20170614,000000,27.8141,28.2256,27.575,28.0494,93286.583379911,0
+MSBI.US,D,20170615,000000,27.8935,28.2517,26.81,27.575,214355.97886288,0
+MSBI.US,D,20170616,000000,27.4366,27.7725,27.1577,27.455,315265.04461464,0
+MSBI.US,D,20170619,000000,27.5518,27.575,26.9776,27.3339,111711.713872,0
+MSBI.US,D,20170620,000000,27.271,27.3504,26.9447,27.0483,48972.899954146,0
+MSBI.US,D,20170621,000000,27.056,27.2971,26.7627,26.8334,55765.99840397,0
+MSBI.US,D,20170622,000000,26.8759,27.0782,26.4044,26.5381,76895.147710348,0
+MSBI.US,D,20170623,000000,26.5545,26.9206,26.052,26.7462,1698577.2394662,0
+MSBI.US,D,20170626,000000,26.6281,27.1267,26.6281,26.8421,121700.47092053,0
+MSBI.US,D,20170627,000000,26.8662,26.8982,26.6997,26.8498,68215.02008798,0
+MSBI.US,D,20170628,000000,26.6735,27.1741,26.6533,26.7926,132040.39924366,0
+MSBI.US,D,20170629,000000,27.1228,27.2797,26.5796,26.7926,242977.47059818,0
+MSBI.US,D,20170630,000000,26.8169,26.8421,26.4344,26.6735,70801.293239623,0
+MSBI.US,D,20170703,000000,26.9127,27.2089,26.5796,27.0018,95931.729362881,0
+MSBI.US,D,20170705,000000,26.9931,26.9931,26.5012,26.721,90382.190367762,0
+MSBI.US,D,20170706,000000,26.7143,26.8169,26.4277,26.6368,114660.51972181,0
+MSBI.US,D,20170707,000000,26.7288,26.8169,26.5796,26.7801,157089.23968841,0
+MSBI.US,D,20170710,000000,26.7859,26.7859,26.5381,26.6997,120976.43838088,0
+MSBI.US,D,20170711,000000,26.7801,27.2971,26.4509,27.0173,292047.45908118,0
+MSBI.US,D,20170712,000000,27.0705,27.2468,26.7559,27.0782,127576.39262968,0
+MSBI.US,D,20170713,000000,27.0782,27.1654,26.6494,26.9931,41127.320537258,0
+MSBI.US,D,20170714,000000,26.7627,27.056,26.509,26.8828,42354.354284923,0
+MSBI.US,D,20170717,000000,26.8905,27.0976,26.5419,26.9931,63385.382205757,0
+MSBI.US,D,20170718,000000,26.8169,27.1518,26.8169,26.8759,32087.758786786,0
+MSBI.US,D,20170719,000000,26.8498,27.3116,26.6126,26.9293,54686.663162969,0
+MSBI.US,D,20170720,000000,26.8982,27.0782,26.7259,26.9611,43187.869633716,0
+MSBI.US,D,20170721,000000,27.2022,27.3058,24.9086,26.5796,86003.910859049,0
+MSBI.US,D,20170724,000000,26.4848,27.0251,26.4587,26.5874,57057.069266411,0
+MSBI.US,D,20170725,000000,26.7627,27.0879,26.5796,26.9611,88974.406699355,0
+MSBI.US,D,20170726,000000,26.8013,27.1654,26.721,26.7462,87576.951597848,0
+MSBI.US,D,20170727,000000,26.7926,27.0628,26.3164,26.8905,101146.62279045,0
+MSBI.US,D,20170728,000000,26.6039,26.6039,25.5816,25.6638,246380.73339158,0
+MSBI.US,D,20170731,000000,25.6502,25.6502,25.17,25.2726,185785.09710539,0
+MSBI.US,D,20170801,000000,25.5059,25.7683,25.2504,25.4566,139485.23026484,0
+MSBI.US,D,20170802,000000,25.4653,25.9271,25.107,25.2504,125042.79516922,0
+MSBI.US,D,20170803,000000,25.3608,25.4479,24.8806,25.3211,161498.50489782,0
+MSBI.US,D,20170804,000000,25.3142,25.8545,24.8883,25.0373,145477.86477996,0
+MSBI.US,D,20170807,000000,24.9725,25.17,24.5726,24.6607,181498.74184208,0
+MSBI.US,D,20170808,000000,24.6375,24.9725,24.3964,24.4478,102630.83785392,0
+MSBI.US,D,20170809,000000,24.2803,24.3335,23.9743,24.0797,73887.469029204,0
+MSBI.US,D,20170810,000000,23.8803,23.9743,23.4186,23.4379,82181.308249531,0
+MSBI.US,D,20170811,000000,23.5232,23.7941,23.2994,23.4824,124865.14381855,0
+MSBI.US,D,20170814,000000,23.7139,24.6607,23.7139,24.5726,127308.88274698,0
+MSBI.US,D,20170815,000000,24.6695,24.9202,24.2531,24.2715,109536.51768295,0
+MSBI.US,D,20170816,000000,24.4244,24.4244,23.8388,23.9027,66805.170706193,0
+MSBI.US,D,20170817,000000,23.8309,24.1127,23.4466,23.4466,102749.61637327,0
+MSBI.US,D,20170818,000000,23.1968,23.71,22.9896,23.4941,98626.45246697,0
+MSBI.US,D,20170821,000000,23.4941,23.8001,23.2017,23.7914,82597.549495581,0
+MSBI.US,D,20170822,000000,23.8088,23.9811,23.6712,23.8775,89620.974987266,0
+MSBI.US,D,20170823,000000,23.6712,23.9995,23.6064,23.9423,80283.950510086,0
+MSBI.US,D,20170824,000000,24.104,24.1921,23.5734,23.766,65873.533971855,0
+MSBI.US,D,20170825,000000,23.8871,24.0305,23.6296,23.9124,44558.470461284,0
+MSBI.US,D,20170828,000000,23.9423,24.1756,23.4457,23.8697,68382.342871752,0
+MSBI.US,D,20170829,000000,23.6877,24.1844,23.6509,23.9597,116123.04479478,0
+MSBI.US,D,20170830,000000,23.9124,24.1127,23.7914,23.8871,85704.382418962,0
+MSBI.US,D,20170831,000000,24.0402,24.5368,23.9423,24.4642,124167.96555283,0
+MSBI.US,D,20170901,000000,24.4244,24.6549,24.4244,24.6007,49985.0995103,0
+MSBI.US,D,20170905,000000,24.592,24.592,24.1989,24.3258,102865.29632254,0
+MSBI.US,D,20170906,000000,24.407,24.7508,24.1921,24.2067,73058.085107171,0
+MSBI.US,D,20170907,000000,24.3102,24.4147,23.5589,23.9191,94151.084429402,0
+MSBI.US,D,20170908,000000,23.8697,24.4244,23.773,24.1756,85581.472472858,0
+MSBI.US,D,20170911,000000,24.3519,24.7508,23.9074,24.4864,82050.135449906,0
+MSBI.US,D,20170912,000000,24.7847,25.0083,24.6627,24.8011,35987.82564805,0
+MSBI.US,D,20170913,000000,24.8011,25.048,24.7934,24.9047,52387.524171132,0
+MSBI.US,D,20170914,000000,24.9773,25.5128,24.1989,24.3606,120149.12017223,0
+MSBI.US,D,20170915,000000,24.3973,24.6792,23.9365,24.1525,221718.18134887,0
+MSBI.US,D,20170918,000000,24.3044,25.0635,24.2299,24.986,86391.232117781,0
+MSBI.US,D,20170919,000000,24.8234,25.4905,24.7508,25.1603,65297.199938861,0
+MSBI.US,D,20170920,000000,25.0412,26.0986,24.9124,25.7287,70056.603566167,0
+MSBI.US,D,20170921,000000,25.8759,25.9155,25.2542,25.4237,119394.10193187,0
+MSBI.US,D,20170922,000000,25.3926,25.537,25.1458,25.3695,48204.45457682,0
+MSBI.US,D,20170925,000000,25.4566,25.6464,24.9996,25.3772,85267.484039112,0
+MSBI.US,D,20170926,000000,25.4237,25.5128,25.1923,25.4178,144732.14224981,0
+MSBI.US,D,20170927,000000,25.4178,25.8796,25.1371,25.3161,502261.68261735,0
+MSBI.US,D,20170928,000000,25.4178,25.6241,25.1603,25.5128,194170.86057112,0
+MSBI.US,D,20170929,000000,25.5273,25.9852,25.29,25.3772,146863.95845787,0
+MSBI.US,D,20171002,000000,25.3839,25.9755,25.3414,25.8719,97998.475599479,0
+MSBI.US,D,20171003,000000,25.8796,26.2176,25.8051,26.1953,62066.424212686,0
+MSBI.US,D,20171004,000000,26.2321,26.2902,25.898,26.0326,56260.736758458,0
+MSBI.US,D,20171005,000000,26.0907,26.6194,26.0743,26.3551,36112.801307535,0
+MSBI.US,D,20171006,000000,26.3551,26.5787,26.2031,26.4915,42344.025718024,0
+MSBI.US,D,20171009,000000,26.3183,26.751,26.2824,26.386,30407.300952231,0
+MSBI.US,D,20171010,000000,26.5535,26.9534,26.3589,26.6358,111627.01962342,0
+MSBI.US,D,20171011,000000,26.418,26.7559,26.418,26.57,56191.535360231,0
+MSBI.US,D,20171012,000000,26.3948,26.6494,26.3802,26.5071,54719.714577047,0
+MSBI.US,D,20171013,000000,26.5148,26.6358,26.3705,26.5148,42174.637220871,0
+MSBI.US,D,20171016,000000,26.6116,26.7336,26.3221,26.4577,68330.700037254,0
+MSBI.US,D,20171017,000000,26.6116,27.3097,26.4325,27.116,198135.99740385,0
+MSBI.US,D,20171018,000000,27.3455,28.8627,27.3145,28.3089,143471.02423137,0
+MSBI.US,D,20171019,000000,28.0272,28.7145,28.0272,28.5984,69505.058093732,0
+MSBI.US,D,20171020,000000,28.9576,29.2373,28.461,28.637,100036.30184876,0
+MSBI.US,D,20171023,000000,28.6061,28.9082,28.1346,28.3166,57140.730658298,0
+MSBI.US,D,20171024,000000,28.453,28.8365,28.3825,28.6273,73394.796388097,0
+MSBI.US,D,20171025,000000,28.6196,28.637,28.1153,28.5392,132706.59180867,0
+MSBI.US,D,20171026,000000,28.6874,28.9576,28.4366,28.8288,59760.05522402,0
+MSBI.US,D,20171027,000000,26.8789,27.2274,25.3201,26.0268,286242.80448365,0
+MSBI.US,D,20171030,000000,25.8177,26.0191,25.5525,25.658,152089.18045235,0
+MSBI.US,D,20171031,000000,25.7287,26.1856,25.6027,25.9949,197839.56753384,0
+MSBI.US,D,20171101,000000,26.2756,27.7241,25.7141,25.8719,121562.06812407,0
+MSBI.US,D,20171102,000000,25.931,26.3948,25.6328,26.144,73795.544783799,0
+MSBI.US,D,20171103,000000,26.1605,26.1605,25.6502,25.7374,120618.03710947,0
+MSBI.US,D,20171106,000000,25.7529,25.931,25.5525,25.5689,48389.335924322,0
+MSBI.US,D,20171107,000000,25.4982,25.4982,24.5746,24.6859,114541.74120247,0
+MSBI.US,D,20171108,000000,24.5746,24.7673,24.4244,24.5591,81290.985782791,0
+MSBI.US,D,20171109,000000,24.7053,24.7623,24.2803,24.6239,78310.161375585,0
+MSBI.US,D,20171110,000000,24.6404,25.0151,24.5532,24.5532,48151.778885632,0
+MSBI.US,D,20171113,000000,24.6549,24.9686,24.6549,24.6549,65463.489865943,0
+MSBI.US,D,20171114,000000,24.5591,24.986,24.44,24.8398,36474.301149018,0
+MSBI.US,D,20171115,000000,24.7053,25.1923,24.6714,24.7431,41363.844719258,0
+MSBI.US,D,20171116,000000,24.9608,25.3084,24.8824,25.0171,49640.125375856,0
+MSBI.US,D,20171117,000000,24.8495,25.2368,24.7508,25.1961,57532.18334379,0
+MSBI.US,D,20171120,000000,25.293,25.5756,24.9163,25.4362,50352.796491924,0
+MSBI.US,D,20171121,000000,25.5921,28.1472,25.3646,25.5999,54157.840537713,0
+MSBI.US,D,20171122,000000,25.6802,25.7993,25.381,25.4711,40128.548118073,0
+MSBI.US,D,20171124,000000,25.5098,25.5098,25.1865,25.2581,32948.128409517,0
+MSBI.US,D,20171127,000000,25.2746,25.3976,25.0742,25.2039,53765.35499553,0
+MSBI.US,D,20171128,000000,25.2581,25.9678,25.1961,25.7993,108669.95092008,0
+MSBI.US,D,20171129,000000,25.9223,26.7849,25.5796,26.6959,84009.464590748,0
+MSBI.US,D,20171130,000000,26.8401,26.9611,26.3395,26.8082,111974.05947124,0
+MSBI.US,D,20171201,000000,26.752,27.5992,25.7683,26.3976,87259.864594032,0
+MSBI.US,D,20171204,000000,26.752,27.2119,26.2756,27.0347,128431.59796896,0
+MSBI.US,D,20171205,000000,27.058,27.302,26.6233,27.0105,99990.856154399,0
+MSBI.US,D,20171206,000000,26.9293,26.9689,25.2049,26.2921,64381.056054872,0
+MSBI.US,D,20171207,000000,26.4858,26.6581,25.9223,26.0326,40581.972204963,0
+MSBI.US,D,20171208,000000,26.1527,26.8478,25.6298,25.657,40468.357969069,0
+MSBI.US,D,20171211,000000,25.5843,25.7596,25.3521,25.4711,35624.260093186,0
+MSBI.US,D,20171212,000000,25.5669,25.9146,25.23,25.3646,48359.383080314,0
+MSBI.US,D,20171213,000000,25.4217,25.748,25.0742,25.2213,60680.330534769,0
+MSBI.US,D,20171214,000000,25.2659,25.9446,24.8311,25.0664,93139.917729937,0
+MSBI.US,D,20171215,000000,25.0742,26.2049,25.0742,25.7131,148617.74911741,0
+MSBI.US,D,20171218,000000,25.9601,26.5303,25.9601,26.2921,53995.68203739,0
+MSBI.US,D,20171219,000000,26.3395,26.3395,25.6047,25.7509,37275.797940422,0
+MSBI.US,D,20171220,000000,25.8971,25.8971,25.5166,25.5166,13891.922479875,0
+MSBI.US,D,20171221,000000,25.6386,26.145,25.6386,26.082,38061.801881477,0
+MSBI.US,D,20171222,000000,26.1875,26.1875,25.7906,25.9223,23687.535327394,0
+MSBI.US,D,20171226,000000,25.9377,26.2843,25.9223,25.9755,42015.577290618,0
+MSBI.US,D,20171227,000000,26.2049,26.4684,26.2049,26.2049,37674.480622744,0
+MSBI.US,D,20171228,000000,26.3086,26.4528,26.145,26.3483,78328.752796004,0
+MSBI.US,D,20171229,000000,26.2998,26.4132,25.0171,26.1875,52093.160014495,0
+MSBI.US,D,20180102,000000,26.3241,26.6445,26.0452,26.1798,89761.443497099,0
+MSBI.US,D,20180103,000000,26.145,26.51,26.0114,26.2283,34702.951925748,0
+MSBI.US,D,20180104,000000,26.4209,26.6155,25.9755,26.4053,66097.663873575,0
+MSBI.US,D,20180105,000000,26.4441,26.6029,26.4053,26.5264,52294.567069036,0
+MSBI.US,D,20180108,000000,26.5341,26.5826,26.3889,26.4132,68608.538486851,0
+MSBI.US,D,20180109,000000,26.4132,26.7684,26.4053,26.5022,52044.615750067,0
+MSBI.US,D,20180110,000000,26.4945,27.7435,26.4945,27.0425,78956.729663496,0
+MSBI.US,D,20180111,000000,27.0899,27.7435,27.0899,27.4123,46505.405321847,0
+MSBI.US,D,20180112,000000,27.5663,27.638,27.1374,27.3901,52812.028270703,0
+MSBI.US,D,20180116,000000,27.5914,27.5914,26.8237,27.0899,57186.176352656,0
+MSBI.US,D,20180117,000000,27.1965,27.7512,27.1781,27.575,69561.865211679,0
+MSBI.US,D,20180118,000000,27.5518,27.6863,27.2574,27.2749,41250.230483364,0
+MSBI.US,D,20180119,000000,27.302,27.6127,27.2186,27.6127,35552.99298158,0
+MSBI.US,D,20180122,000000,27.2981,27.4433,27.2797,27.3901,9194.4902539661,0
+MSBI.US,D,20180123,000000,27.332,27.6127,27.2516,27.5237,22261.160238567,0
+MSBI.US,D,20180124,000000,27.5421,27.5421,27.2119,27.3155,35530.270134401,0
+MSBI.US,D,20180125,000000,27.3901,27.42,27.2274,27.332,35388.768767877,0
+MSBI.US,D,20180126,000000,26.6068,27.0105,25.7131,25.8971,102244.54945189,0
+MSBI.US,D,20180129,000000,24.9947,26.2049,24.5281,25.8565,111531.99680794,0
+MSBI.US,D,20180130,000000,25.7683,26.4441,25.7683,26.0491,51023.120483703,0
+MSBI.US,D,20180131,000000,26.1082,26.3976,25.7751,25.8709,135842.34471938,0
+MSBI.US,D,20180201,000000,25.841,26.0413,25.72,25.9377,58423.538667221,0
+MSBI.US,D,20180202,000000,25.809,26.3976,25.779,25.8642,50378.617909172,0
+MSBI.US,D,20180205,000000,25.5843,26.1082,24.6394,24.7295,121791.36230925,0
+MSBI.US,D,20180206,000000,24.3742,24.8311,23.9849,24.3238,248502.22103274,0
+MSBI.US,D,20180207,000000,24.3238,24.713,24.1719,24.5358,158096.27496111,0
+MSBI.US,D,20180208,000000,24.5281,24.8679,24.2028,24.2028,59083.5340921,0
+MSBI.US,D,20180209,000000,24.4042,24.8824,24.1893,24.591,56188.436790162,0
+MSBI.US,D,20180212,000000,24.6549,25.3249,24.4391,24.5736,41600.368901258,0
+MSBI.US,D,20180213,000000,24.4777,24.9376,24.2686,24.3499,32096.021640306,0
+MSBI.US,D,20180214,000000,24.195,24.6617,24.195,24.4391,74930.654286057,0
+MSBI.US,D,20180215,000000,24.6171,24.6171,24.3161,24.5591,201497.94592965,0
+MSBI.US,D,20180216,000000,24.4391,25.5843,24.3161,25.444,60707.184808707,0
+MSBI.US,D,20180220,000000,25.3472,25.4701,24.6414,25.3327,52393.721311272,0
+MSBI.US,D,20180221,000000,25.2726,25.989,25.0548,25.5921,30043.735397368,0
+MSBI.US,D,20180222,000000,25.6715,25.7141,25.1739,25.2272,83040.645015572,0
+MSBI.US,D,20180223,000000,25.3792,25.5999,25.1361,25.5331,91076.27006341,0
+MSBI.US,D,20180226,000000,25.6957,25.8903,25.5843,25.7925,66293.906644666,0
+MSBI.US,D,20180227,000000,25.7925,26.2012,25.3879,25.4362,85349.079717618,0
+MSBI.US,D,20180228,000000,25.5166,25.7287,25.4207,25.4605,164139.51945403,0
+MSBI.US,D,20180301,000000,25.4053,26.1769,25.0713,25.9,114362.02413841,0
+MSBI.US,D,20180302,000000,25.777,26.1934,25.5166,25.9474,72526.163911845,0
+MSBI.US,D,20180305,000000,25.7374,26.0298,25.5669,25.8013,174212.97075114,0
+MSBI.US,D,20180306,000000,25.8361,26.0782,25.6308,25.8662,64870.63012591,0
+MSBI.US,D,20180307,000000,25.7616,26.2012,25.7616,26.1267,48956.374247106,0
+MSBI.US,D,20180308,000000,26.1575,26.6397,25.7809,25.9252,304143.24377724,0
+MSBI.US,D,20180309,000000,26.0229,26.5254,25.7044,26.3869,88437.321220579,0
+MSBI.US,D,20180312,000000,26.4431,26.9109,26.3134,26.5739,45296.962994601,0
+MSBI.US,D,20180313,000000,26.6233,26.9022,26.053,26.0956,86952.073300426,0
+MSBI.US,D,20180314,000000,26.2099,26.2243,25.7925,25.8361,140976.67532514,0
+MSBI.US,D,20180315,000000,26.0365,26.2099,25.7499,25.9639,81475.867130293,0
+MSBI.US,D,20180316,000000,25.9174,26.3869,25.7044,26.1267,127631.13403425,0
+MSBI.US,D,20180319,000000,26.1354,26.8421,25.8585,26.6795,252441.53644823,0
+MSBI.US,D,20180320,000000,26.8247,27.0444,26.4035,26.8662,132697.29609847,0
+MSBI.US,D,20180321,000000,26.9214,27.2012,26.419,26.8013,171716.55613153,0
+MSBI.US,D,20180322,000000,26.6397,26.8662,26.1556,26.3367,155083.43199653,0
+MSBI.US,D,20180323,000000,26.3551,26.3551,25.4788,25.6057,669146.53515328,0
+MSBI.US,D,20180326,000000,25.8903,26.4344,25.6395,26.2572,140429.26127947,0
+MSBI.US,D,20180327,000000,26.2572,26.2572,25.2552,25.2997,216971.17200184,0
+MSBI.US,D,20180328,000000,25.2823,25.4944,25.201,25.3966,255805.55068741,0
+MSBI.US,D,20180329,000000,25.4605,25.7848,25.4605,25.6308,87063.621822941,0
+MSBI.US,D,20180402,000000,25.6221,25.7848,25.2184,25.4207,99159.406518987,0
+MSBI.US,D,20180403,000000,25.5999,25.9698,25.4866,25.9698,85393.492555287,0
+MSBI.US,D,20180404,000000,25.6492,26.4277,25.4788,26.3289,75093.84564307,0
+MSBI.US,D,20180405,000000,26.3705,26.4935,26.0229,26.2012,65701.046904633,0
+MSBI.US,D,20180406,000000,25.9639,26.2669,25.4275,25.6492,57130.402091399,0
+MSBI.US,D,20180409,000000,25.7529,26.1197,25.5592,25.5843,79573.345107398,0
+MSBI.US,D,20180410,000000,25.8284,26.0704,25.5843,25.8585,111042.42273691,0
+MSBI.US,D,20180411,000000,25.7693,25.9397,25.6638,25.7693,42078.581548706,0
+MSBI.US,D,20180412,000000,25.8585,26.1354,25.8187,26.0229,40538.592223984,0
+MSBI.US,D,20180413,000000,26.0956,26.2572,25.7044,25.8187,25638.601614716,0
+MSBI.US,D,20180416,000000,25.9174,26.1354,25.5843,26.0607,80727.046030076,0
+MSBI.US,D,20180417,000000,26.1769,26.2669,25.5408,25.8361,89082.8566518,0
+MSBI.US,D,20180418,000000,25.811,25.9639,25.658,25.7287,60977.793261476,0
+MSBI.US,D,20180419,000000,25.6879,26.0443,25.658,25.8585,158274.95916848,0
+MSBI.US,D,20180420,000000,25.7616,26.0869,25.6124,25.9561,62518.815442885,0
+MSBI.US,D,20180423,000000,25.9561,26.297,25.1284,26.0607,56720.357985486,0
+MSBI.US,D,20180424,000000,26.1769,26.4344,26.1082,26.3057,84862.60421665,0
+MSBI.US,D,20180425,000000,26.2902,26.3705,26.0036,26.0704,70530.684786855,0
+MSBI.US,D,20180426,000000,26.1672,26.1672,25.8506,25.9087,32139.401621283,0
+MSBI.US,D,20180427,000000,26.3869,26.51,25.5592,25.7374,105216.07814888,0
+MSBI.US,D,20180430,000000,25.6957,26.2815,25.5166,25.5843,100065.22183607,0
+MSBI.US,D,20180501,000000,25.5021,25.7616,24.7788,25.7141,69356.326730378,0
+MSBI.US,D,20180502,000000,25.5999,25.931,25.3152,25.8361,61623.328692696,0
+MSBI.US,D,20180503,000000,25.7529,25.8903,25.4275,25.7616,54711.451723527,0
+MSBI.US,D,20180504,000000,25.4788,26.0229,24.7392,25.811,167879.49352835,0
+MSBI.US,D,20180507,000000,25.8506,26.0559,25.6715,25.8662,45884.658451185,0
+MSBI.US,D,20180508,000000,25.8585,26.116,25.8585,25.9795,55327.034310739,0
+MSBI.US,D,20180509,000000,26.1267,26.2311,25.9252,26.0704,141313.38660606,0
+MSBI.US,D,20180510,000000,26.0782,26.3454,25.7461,25.9252,164048.62806531,0
+MSBI.US,D,20180511,000000,25.9561,26.1672,25.8361,25.8662,56117.169678554,0
+MSBI.US,D,20180514,000000,25.8585,26.053,25.658,25.7218,51070.631891441,0
+MSBI.US,D,20180515,000000,25.6395,26.0704,25.2823,25.8284,31943.158850192,0
+MSBI.US,D,20180516,000000,25.8361,26.1033,25.7664,25.9,80870.61310998,0
+MSBI.US,D,20180517,000000,25.8585,26.4393,25.7451,26.3822,74393.568807282,0
+MSBI.US,D,20180518,000000,26.481,26.5371,26.0714,26.2186,91988.282520638,0
+MSBI.US,D,20180521,000000,26.2186,26.6939,26.0976,26.4713,72536.492478745,0
+MSBI.US,D,20180522,000000,26.5438,26.9049,26.3395,26.5293,194161.56486091,0
+MSBI.US,D,20180523,000000,26.57,26.8895,26.1371,26.7413,99747.10197557,0
+MSBI.US,D,20180524,000000,26.4228,26.8972,26.3318,26.6939,86271.420741746,0
+MSBI.US,D,20180525,000000,26.6504,26.9534,26.57,26.8556,92128.751030474,0
+MSBI.US,D,20180529,000000,26.7249,27.1421,26.2457,26.3492,65739.262602161,0
+MSBI.US,D,20180530,000000,26.4393,26.874,26.4393,26.6504,60240.333584848,0
+MSBI.US,D,20180531,000000,26.6504,26.8518,26.4306,26.5293,84512.465798756,0
+MSBI.US,D,20180601,000000,26.6591,27.0202,26.6591,26.9049,54016.339171189,0
+MSBI.US,D,20180604,000000,27.0037,27.0842,26.6591,26.995,213966.59189076,0
+MSBI.US,D,20180605,000000,26.9206,27.3901,26.2408,27.2545,113383.90885303,0
+MSBI.US,D,20180606,000000,27.1577,27.7309,27.115,27.5536,101555.63403968,0
+MSBI.US,D,20180607,000000,27.5605,28.092,27.4056,27.9429,109337.17634179,0
+MSBI.US,D,20180608,000000,27.969,28.4018,27.6554,28.2963,118939.64498829,0
+MSBI.US,D,20180611,000000,28.092,28.3021,27.4617,27.6591,109546.84624986,0
+MSBI.US,D,20180612,000000,27.7309,27.7309,26.0839,27.301,162929.01141341,0
+MSBI.US,D,20180613,000000,27.2826,27.6941,27.1577,27.363,164549.56355995,0
+MSBI.US,D,20180614,000000,27.4346,27.936,27.2022,27.7976,131051.95539137,0
+MSBI.US,D,20180615,000000,27.7309,28.6961,27.7231,28.6817,719355.7645653,0
+MSBI.US,D,20180618,000000,28.6554,29.4416,28.5915,28.9082,203205.25803814,0
+MSBI.US,D,20180619,000000,28.7872,29.4416,28.7872,29.154,120437.28718872,0
+MSBI.US,D,20180620,000000,29.2432,29.4232,28.6477,29.3255,125532.36924026,0
+MSBI.US,D,20180621,000000,29.1793,29.4329,28.9005,29.1115,124873.40667207,0
+MSBI.US,D,20180622,000000,29.2606,29.2945,28.7232,28.9904,1033094.2469922,0
+MSBI.US,D,20180625,000000,28.8684,29.0892,28.6594,28.8858,102591.58929971,0
+MSBI.US,D,20180626,000000,28.9586,28.9586,28.5838,28.6894,81400.468591926,0
+MSBI.US,D,20180627,000000,28.7194,28.8026,28.1297,28.1975,146121.33449778,0
+MSBI.US,D,20180628,000000,28.1297,28.3273,28.0678,28.1744,211935.99563832,0
+MSBI.US,D,20180629,000000,28.2963,28.3514,28.0097,28.0184,131958.80356515,0
+MSBI.US,D,20180702,000000,28.0184,28.1744,27.9429,28.1744,161816.62475833,0
+MSBI.US,D,20180703,000000,28.1744,28.5248,28.0184,28.2711,126176.87181479,0
+MSBI.US,D,20180705,000000,28.2807,28.8104,28.1384,28.4831,239315.99363231,0
+MSBI.US,D,20180706,000000,28.4918,28.851,28.213,28.5325,128572.0664788,0
+MSBI.US,D,20180709,000000,28.6216,29.4852,28.3863,29.3594,118377.77094895,0
+MSBI.US,D,20180710,000000,29.4068,29.4068,28.6216,28.8927,121072.49405304,0
+MSBI.US,D,20180711,000000,28.8026,28.9827,28.4513,28.6817,48507.081586976,0
+MSBI.US,D,20180712,000000,28.7456,28.7456,28.123,28.4356,57448.521951904,0
+MSBI.US,D,20180713,000000,28.4416,28.5741,28.2711,28.3195,101546.33832947,0
+MSBI.US,D,20180716,000000,28.3785,28.7949,28.2963,28.5392,56940.356460447,0
+MSBI.US,D,20180717,000000,28.5994,28.8026,28.3785,28.4018,38218.79609835,0
+MSBI.US,D,20180718,000000,28.4105,28.5654,28.2963,28.517,49460.408311804,0
+MSBI.US,D,20180719,000000,28.459,28.7282,28.2963,28.6477,56650.123730571,0
+MSBI.US,D,20180720,000000,28.6119,28.8927,28.3863,28.6554,55520.178511761,0
+MSBI.US,D,20180723,000000,28.6071,29.1115,28.6071,29.0078,67141.881987118,0
+MSBI.US,D,20180724,000000,29.1047,29.154,28.8268,28.9827,68130.325839403,0
+MSBI.US,D,20180725,000000,28.5219,28.9005,28.5219,28.7125,52773.812573175,0
+MSBI.US,D,20180726,000000,28.7048,29.1463,28.7048,29.0078,58357.435839063,0
+MSBI.US,D,20180727,000000,29.0553,29.0553,27.8364,28.0832,190156.14661727,0
+MSBI.US,D,20180730,000000,28.0184,28.2469,27.7406,27.7473,80149.679140392,0
+MSBI.US,D,20180731,000000,27.7406,27.7406,27.2777,27.544,55212.387218154,0
+MSBI.US,D,20180801,000000,27.6233,28.0832,27.3213,28.0262,113756.77011809,0
+MSBI.US,D,20180802,000000,27.8781,28.5325,27.6417,28.5325,47417.417779076,0
+MSBI.US,D,20180803,000000,28.5392,28.851,28.0184,28.1744,74103.336077404,0
+MSBI.US,D,20180806,000000,28.1811,28.3738,28.0262,28.3514,39728.832579062,0
+MSBI.US,D,20180807,000000,28.4416,28.7369,28.2295,28.3514,40748.262132045,0
+MSBI.US,D,20180808,000000,28.3273,28.4269,27.8625,28.3863,34950.837531336,0
+MSBI.US,D,20180809,000000,28.4269,28.5093,28.2827,28.4018,22761.062876505,0
+MSBI.US,D,20180810,000000,28.2807,28.5577,28.0097,28.3457,67656.244618715,0
+MSBI.US,D,20180813,000000,28.3514,28.5392,27.9855,28.2556,35607.734386148,0
+MSBI.US,D,20180814,000000,28.3688,28.8104,28.1384,28.4831,75049.432805401,0
+MSBI.US,D,20180815,000000,28.4918,28.6894,28.1665,28.2624,66765.922151975,0
+MSBI.US,D,20180816,000000,28.4279,28.6845,28.2208,28.5102,42191.16292791,0
+MSBI.US,D,20180817,000000,28.4426,28.6922,28.3486,28.5025,45875.362740974,0
+MSBI.US,D,20180820,000000,28.5102,28.5673,28.2711,28.519,31349.266253468,0
+MSBI.US,D,20180821,000000,28.6323,29.0369,28.4774,28.8724,82799.989406813,0
+MSBI.US,D,20180822,000000,28.8975,28.9382,28.7406,28.8307,51328.846063929,0
+MSBI.US,D,20180823,000000,28.8056,28.9788,28.5257,28.8724,28068.913406176,0
+MSBI.US,D,20180824,000000,28.8724,28.8724,28.6574,28.7406,22714.584325457,0
+MSBI.US,D,20180827,000000,28.9208,29.0321,28.4279,28.461,51845.274408906,0
+MSBI.US,D,20180828,000000,28.4851,28.7978,28.0997,28.1801,55959.142604991,0
+MSBI.US,D,20180829,000000,28.122,28.2469,27.9507,28.091,36885.378111619,0
+MSBI.US,D,20180830,000000,28.0474,28.3467,27.9758,28.1975,35044.827490123,0
+MSBI.US,D,20180831,000000,28.2062,28.5761,28.1734,28.337,88114.037076624,0
+MSBI.US,D,20180904,000000,28.337,28.6574,28.1656,28.4851,36704.628190878,0
+MSBI.US,D,20180905,000000,28.5412,28.822,28.3795,28.6922,29449.842800644,0
+MSBI.US,D,20180906,000000,28.6991,28.8771,28.3951,28.4697,23530.541110521,0
+MSBI.US,D,20180907,000000,28.4028,28.5412,28.1568,28.5102,30746.077946537,0
+MSBI.US,D,20180910,000000,28.5596,28.8056,28.2663,28.5673,50176.177997942,0
+MSBI.US,D,20180911,000000,28.3282,28.7658,28.3282,28.6323,71696.779989812,0
+MSBI.US,D,20180912,000000,28.5102,28.6012,28.0242,28.122,52211.93853384,0
+MSBI.US,D,20180913,000000,28.0832,28.3795,27.6863,27.9574,67579.813223658,0
+MSBI.US,D,20180914,000000,28.0165,28.3118,27.8035,27.9758,55550.13135577,0
+MSBI.US,D,20180917,000000,28.0078,28.2208,27.2333,27.5972,77903.215839744,0
+MSBI.US,D,20180918,000000,27.5798,27.5798,26.7007,27.3397,84741.759983925,0
+MSBI.US,D,20180919,000000,27.2933,27.7192,27.2933,27.5633,74535.070173805,0
+MSBI.US,D,20180920,000000,27.605,28.0949,27.605,27.8509,65892.125392274,0
+MSBI.US,D,20180921,000000,27.8431,27.9022,26.9708,27.2333,321753.45034093,0
+MSBI.US,D,20180924,000000,26.8546,27.2846,26.7152,27.1035,90748.854492694,0
+MSBI.US,D,20180925,000000,27.1431,27.2749,26.8304,26.8634,44628.704716201,0
+MSBI.US,D,20180926,000000,26.8546,26.9631,26.419,26.4771,73755.26337289,0
+MSBI.US,D,20180927,000000,26.4684,26.5139,26.175,26.3444,95524.78382704,0
+MSBI.US,D,20180928,000000,26.1992,26.4945,26.0482,26.419,57898.847468724,0
+MSBI.US,D,20181001,000000,26.51,26.568,26.1304,26.1992,79659.072212665,0
+MSBI.US,D,20181002,000000,26.1634,26.3134,25.5554,25.6386,59470.855350833,0
+MSBI.US,D,20181003,000000,25.7026,26.2447,24.7091,26.1537,95610.510932306,0
+MSBI.US,D,20181004,000000,26.1459,26.2079,25.8013,26.0549,84073.501705525,0
+MSBI.US,D,20181005,000000,26.0549,26.1237,25.6938,25.7374,65507.902703612,0
+MSBI.US,D,20181008,000000,25.7287,25.992,25.597,25.9019,52030.155756409,0
+MSBI.US,D,20181009,000000,25.7616,26.082,25.6047,25.6792,87979.76570693,0
+MSBI.US,D,20181010,000000,25.6386,25.9193,25.2843,25.3161,96527.687672985,0
+MSBI.US,D,20181011,000000,25.1525,25.474,24.5746,24.5833,75470.838334903,0
+MSBI.US,D,20181012,000000,24.7556,24.773,23.4224,23.8184,126653.01874886,0
+MSBI.US,D,20181015,000000,23.7757,24.2957,23.6451,24.073,62844.165300221,0
+MSBI.US,D,20181016,000000,24.0991,24.2957,23.8117,24.2386,37444.153580884,0
+MSBI.US,D,20181017,000000,24.1572,24.3664,24.0237,24.1902,29184.398631326,0
+MSBI.US,D,20181018,000000,24.1572,24.2047,23.7109,23.8029,63502.095011721,0
+MSBI.US,D,20181019,000000,23.7757,23.9346,23.251,23.2743,61543.798727569,0
+MSBI.US,D,20181022,000000,23.2907,23.3596,22.674,22.8319,91281.808544711,0
+MSBI.US,D,20181023,000000,22.6004,23.0797,22.4445,22.8232,43250.873891803,0
+MSBI.US,D,20181024,000000,22.7747,23.1088,21.6952,21.7193,63577.493550089,0
+MSBI.US,D,20181025,000000,21.7774,22.0543,20.941,21.5974,96628.907628601,0
+MSBI.US,D,20181026,000000,21.2507,22.1561,19.1498,21.1772,109185.34640836,0
+MSBI.US,D,20181029,000000,21.3486,21.9091,21.152,21.5537,95262.438227791,0
+MSBI.US,D,20181030,000000,21.547,22.1832,21.1356,22.0979,58570.204317193,0
+MSBI.US,D,20181031,000000,22.2818,22.3274,21.9004,22.1967,93068.650618331,0
+MSBI.US,D,20181101,000000,22.2818,22.7834,21.6874,22.5095,79323.393788429,0
+MSBI.US,D,20181102,000000,22.5762,22.945,22.3371,22.551,75178.539891646,0
+MSBI.US,D,20181105,000000,22.5443,22.5443,22.1076,22.246,38273.537502917,0
+MSBI.US,D,20181106,000000,22.1396,22.551,22.1212,22.1967,48961.538530556,0
+MSBI.US,D,20181107,000000,22.2296,22.2296,21.7271,22.0156,53629.017912456,0
+MSBI.US,D,20181108,000000,21.9847,22.1909,21.9004,22.0156,33585.400987218,0
+MSBI.US,D,20181109,000000,21.9411,22.2199,21.6613,21.8675,44530.583330656,0
+MSBI.US,D,20181112,000000,21.8675,22.0069,21.671,21.7446,79118.888163818,0
+MSBI.US,D,20181113,000000,21.8095,22.584,21.6952,21.7446,90377.026084311,0
+MSBI.US,D,20181114,000000,21.8249,22.0496,21.0948,21.2507,51422.836022715,0
+MSBI.US,D,20181115,000000,21.1114,22.0543,21.1114,21.7446,96747.686147945,0
+MSBI.US,D,20181116,000000,21.6603,22.0777,21.5276,21.6197,51913.442950443,0
+MSBI.US,D,20181119,000000,21.6119,21.8617,21.0968,21.3205,29116.23008979,0
+MSBI.US,D,20181120,000000,21.1297,21.4125,20.8741,21.1471,57497.066216332,0
+MSBI.US,D,20181121,000000,21.1558,21.4792,20.94,21.0069,50084.253752536,0
+MSBI.US,D,20181123,000000,20.8645,21.2808,20.848,21.1985,28654.54314938,0
+MSBI.US,D,20181126,000000,21.4047,21.8685,21.2808,21.8035,78162.462868921,0
+MSBI.US,D,20181127,000000,21.7271,21.8772,21.4879,21.8035,61580.981568407,0
+MSBI.US,D,20181128,000000,21.8182,22.1095,21.1558,21.9024,59868.505176466,0
+MSBI.US,D,20181129,000000,21.7697,22.1763,21.429,21.4377,40913.519202438,0
+MSBI.US,D,20181130,000000,21.3727,21.6032,21.0069,21.5373,59966.62656201,0
+MSBI.US,D,20181203,000000,21.76,21.76,21.1471,21.2808,30825.607911663,0
+MSBI.US,D,20181204,000000,21.1898,21.1898,19.5526,19.661,97133.974549988,0
+MSBI.US,D,20181206,000000,19.5526,19.9853,19.1305,19.4722,87238.174603543,0
+MSBI.US,D,20181207,000000,19.4354,19.661,19.1246,19.2698,102644.26499088,0
+MSBI.US,D,20181210,000000,19.2795,19.329,18.7568,19.2378,84792.369961733,0
+MSBI.US,D,20181211,000000,19.4722,19.5119,18.8971,19.0869,72764.753807224,0
+MSBI.US,D,20181212,000000,19.2378,19.5042,19.0869,19.2147,325903.46852117,0
+MSBI.US,D,20181213,000000,19.329,19.3803,18.8487,18.8729,72745.129530115,0
+MSBI.US,D,20181214,000000,18.7306,19.1392,18.1342,18.2241,107813.71272411,0
+MSBI.US,D,20181217,000000,18.2338,18.5912,18.0034,18.1429,116622.94743271,0
+MSBI.US,D,20181218,000000,18.1758,18.291,17.6201,17.7682,106144.61631315,0
+MSBI.US,D,20181219,000000,17.7265,17.8195,16.4757,16.74,720427.86980947,0
+MSBI.US,D,20181220,000000,16.5898,17.2231,16.2327,17.0139,193708.14077403,0
+MSBI.US,D,20181221,000000,17.0634,17.2637,16.74,16.7971,213264.24934161,0
+MSBI.US,D,20181224,000000,16.7245,17.1863,16.5948,16.7971,46198.64688493,0
+MSBI.US,D,20181226,000000,16.8804,17.9522,16.8804,17.9192,76256.842275957,0
+MSBI.US,D,20181227,000000,17.6268,17.8195,17.1312,17.5117,102452.15364656,0
+MSBI.US,D,20181228,000000,17.5717,18.4324,17.5717,18.3743,158485.66193322,0
+MSBI.US,D,20181231,000000,18.3917,18.5573,17.9192,18.5408,115479.57507694,0
+MSBI.US,D,20190102,000000,18.3095,18.9145,18.3095,18.7568,112813.77196017,0
+MSBI.US,D,20190103,000000,18.6559,18.749,18.1013,18.4566,103408.57894145,0
+MSBI.US,D,20190104,000000,18.6987,19.7084,18.6987,18.9959,68451.544269978,0
+MSBI.US,D,20190107,000000,18.9959,19.4287,18.7819,19.3803,165545.23740905,0
+MSBI.US,D,20190108,000000,19.5526,19.5526,19.0481,19.3522,67863.848813396,0
+MSBI.US,D,20190109,000000,19.4799,19.5042,19.1973,19.2892,82487.033829756,0
+MSBI.US,D,20190110,000000,19.1449,19.4209,19.0327,19.2698,47993.75181207,0
+MSBI.US,D,20190111,000000,19.1392,19.3619,19.0559,19.2378,57125.237807949,0
+MSBI.US,D,20190114,000000,19.1159,19.3967,18.9716,18.9803,40717.276431347,0
+MSBI.US,D,20190115,000000,18.9716,19.1305,18.6656,19.0869,48677.502940819,0
+MSBI.US,D,20190116,000000,19.1973,19.9264,19.1973,19.7531,99314.33502248,0
+MSBI.US,D,20190117,000000,19.6532,19.7104,19.3502,19.5371,80369.677615352,0
+MSBI.US,D,20190118,000000,19.5371,19.8111,19.5206,19.6784,57210.964913215,0
+MSBI.US,D,20190122,000000,19.5458,19.6784,19.2698,19.3706,53042.355312563,0
+MSBI.US,D,20190123,000000,19.4131,19.8604,19.0665,19.4209,40249.392350798,0
+MSBI.US,D,20190124,000000,19.3522,19.5458,19.0443,19.3047,33689.719512904,0
+MSBI.US,D,20190125,000000,20.7397,20.7397,19.1062,19.2979,112838.56052073,0
+MSBI.US,D,20190128,000000,19.2378,19.6939,19.2378,19.4354,72463.159653759,0
+MSBI.US,D,20190129,000000,19.5119,20.2331,19.4876,20.0028,101391.40982598,0
+MSBI.US,D,20190130,000000,20.1257,20.3407,19.903,20.0773,67179.064827956,0
+MSBI.US,D,20190131,000000,19.9853,20.0424,19.5042,20.0106,89272.902282751,0
+MSBI.US,D,20190201,000000,20.0106,20.1839,19.843,19.9679,52984.515337924,0
+MSBI.US,D,20190204,000000,19.9602,20.3243,19.8943,20.3106,70381.953423501,0
+MSBI.US,D,20190205,000000,20.3193,20.6079,20.0183,20.1752,91500.774162981,0
+MSBI.US,D,20190206,000000,20.1839,20.4829,20.1257,20.3193,36471.202578949,0
+MSBI.US,D,20190207,000000,20.3243,20.5382,20.0851,20.2671,59592.732440247,0
+MSBI.US,D,20190208,000000,20.1509,20.3223,20.0589,20.1674,38778.604424305,0
+MSBI.US,D,20190211,000000,20.1839,20.333,20.0938,20.2825,33487.279601672,0
+MSBI.US,D,20190212,000000,20.333,20.4327,20.2294,20.4017,58122.977370444,0
+MSBI.US,D,20190213,000000,20.4084,20.7309,20.211,20.6476,107359.25578052,0
+MSBI.US,D,20190214,000000,20.575,20.907,19.7888,20.6166,115596.2878829,0
+MSBI.US,D,20190215,000000,20.7744,21.1182,20.7744,21.1114,90592.893132512,0
+MSBI.US,D,20190219,000000,20.9845,21.3195,20.9167,21.1946,71111.150246609,0
+MSBI.US,D,20190220,000000,21.2004,21.3709,21.1946,21.3525,77681.151651403,0
+MSBI.US,D,20190221,000000,21.4038,21.4115,21.1182,21.4038,57983.541717299,0
+MSBI.US,D,20190222,000000,21.3951,21.4976,21.2875,21.4531,59819.960912038,0
+MSBI.US,D,20190225,000000,21.5703,21.6545,21.3621,21.4202,61564.455861369,0
+MSBI.US,D,20190226,000000,21.4038,21.4531,21.245,21.2594,67422.819006785,0
+MSBI.US,D,20190227,000000,21.2507,21.5276,21.093,21.336,79601.232238027,0
+MSBI.US,D,20190228,000000,21.3273,21.4531,21.2276,21.3709,40102.726700825,0
+MSBI.US,D,20190301,000000,21.4879,21.6381,21.3863,21.4115,83018.955025083,0
+MSBI.US,D,20190304,000000,21.4202,21.5528,21.1182,21.2188,43871.620762465,0
+MSBI.US,D,20190305,000000,21.2276,21.5112,20.3417,21.4038,73903.994736244,0
+MSBI.US,D,20190306,000000,21.2507,21.4695,20.3629,20.4985,56123.366818694,0
+MSBI.US,D,20190307,000000,20.5082,20.6476,20.2216,20.3223,59262.218299462,0
+MSBI.US,D,20190308,000000,20.2632,20.5169,19.9204,20.39,51295.794649851,0
+MSBI.US,D,20190311,000000,20.39,20.7096,20.2468,20.5905,38767.243000715,0
+MSBI.US,D,20190312,000000,20.6079,20.8926,20.5653,20.6244,40005.63817197,0
+MSBI.US,D,20190313,000000,20.6079,20.8326,20.575,20.6398,39519.162671,0
+MSBI.US,D,20190314,000000,20.7163,20.7163,20.4297,20.4394,26540.285505045,0
+MSBI.US,D,20190315,000000,20.4481,20.9507,20.3716,20.908,178208.0604279,0
+MSBI.US,D,20190318,000000,20.9507,21.1182,20.8015,21.0687,93463.201873892,0
+MSBI.US,D,20190319,000000,21.1182,21.152,20.5314,20.6573,112599.97062535,0
+MSBI.US,D,20190320,000000,20.6573,20.7493,20.3358,20.39,85575.275332717,0
+MSBI.US,D,20190321,000000,20.3629,20.85,20.3629,20.5373,92362.176642402,0
+MSBI.US,D,20190322,000000,20.3813,20.3813,19.2331,19.2485,88114.037076624,0
+MSBI.US,D,20190325,000000,19.2408,19.4839,18.9485,19.3173,49395.338340336,0
+MSBI.US,D,20190326,000000,19.4683,19.9272,19.1817,19.9117,51242.086101973,0
+MSBI.US,D,20190327,000000,19.8198,20.0783,19.5855,20.0046,41739.804554401,0
+MSBI.US,D,20190328,000000,20.088,20.4558,20.0377,20.4065,45574.801444199,0
+MSBI.US,D,20190329,000000,20.575,20.6398,20.1044,20.1635,80179.6319844,0
+MSBI.US,D,20190401,000000,20.3378,20.6476,19.9863,20.4985,59697.050965933,0
+MSBI.US,D,20190402,000000,20.5082,20.5082,20.1044,20.1548,50145.192297242,0
+MSBI.US,D,20190403,000000,20.7163,21.7193,20.0618,21.3621,140990.10246211,0
+MSBI.US,D,20190404,000000,21.7059,21.7059,21.4454,21.6623,131192.42390121,0
+MSBI.US,D,20190405,000000,21.672,22.0146,21.672,21.8297,132317.20483656,0
+MSBI.US,D,20190408,000000,21.821,22.0215,21.7988,21.9063,58836.681343202,0
+MSBI.US,D,20190409,000000,21.8297,22.0215,21.5625,21.5799,82543.840947705,0
+MSBI.US,D,20190410,000000,21.5373,21.9604,21.4202,21.914,58039.315978557,0
+MSBI.US,D,20190411,000000,21.8714,21.9982,21.7551,21.9915,74556.760164294,0
+MSBI.US,D,20190412,000000,22.1222,22.4601,22.0389,22.2905,112299.40932858,0
+MSBI.US,D,20190415,000000,22.3235,22.4,21.9063,22.0069,66839.254976961,0
+MSBI.US,D,20190416,000000,22.0747,22.4097,21.9982,22.4097,67712.018879973,0
+MSBI.US,D,20190417,000000,22.4514,22.4601,22.1986,22.4514,37176.643698187,0
+MSBI.US,D,20190418,000000,22.3516,22.4601,22.1492,22.1492,46957.796552047,0
+MSBI.US,D,20190422,000000,22.1745,22.1745,21.6381,21.8132,44583.259021843,0
+MSBI.US,D,20190423,000000,21.9063,22.3429,21.5528,22.3235,191937.82440744,0
+MSBI.US,D,20190424,000000,22.2597,22.3913,21.9982,22.3071,33276.576836923,0
+MSBI.US,D,20190425,000000,22.1676,22.2229,21.7988,22.0215,38299.358920166,0
+MSBI.US,D,20190426,000000,22.0146,23.3808,22.0146,22.9044,63408.105052937,0
+MSBI.US,D,20190429,000000,23.0884,23.6664,23.0187,23.0371,88309.246991025,0
+MSBI.US,D,20190430,000000,22.9442,22.9635,22.2073,22.4765,134289.96111438,0
+MSBI.US,D,20190501,000000,22.4833,22.5927,22.1986,22.25,93484.891864382,0
+MSBI.US,D,20190502,000000,22.2403,22.643,22.2073,22.5095,51733.725886392,0
+MSBI.US,D,20190503,000000,22.4601,22.7941,22.4601,22.6943,81934.455500632,0
+MSBI.US,D,20190506,000000,22.2674,22.9955,22.2674,22.8356,39543.951231559,0
+MSBI.US,D,20190507,000000,22.6111,22.7514,22.1309,22.2905,52180.952833141,0
+MSBI.US,D,20190508,000000,22.1745,22.4339,22.0911,22.1405,41157.273381267,0
+MSBI.US,D,20190509,000000,21.9314,22.1492,21.8132,22.0302,32464.751478619,0
+MSBI.US,D,20190510,000000,21.9547,22.4958,21.9547,22.4804,43014.349709804,0
+MSBI.US,D,20190513,000000,22.1938,22.1938,21.6264,21.7697,69976.04074435,0
+MSBI.US,D,20190514,000000,21.7968,22.1085,21.7106,21.9731,45284.568714321,0
+MSBI.US,D,20190515,000000,21.7523,21.9915,21.6264,21.9915,39300.197052731,0
+MSBI.US,D,20190516,000000,22.0215,22.3449,22.0215,22.185,19697.609934104,0
+MSBI.US,D,20190517,000000,22.0146,22.3458,21.9644,22.0389,72713.110972727,0
+MSBI.US,D,20190520,000000,22.0302,22.4126,22.0302,22.1415,21247.927825723,0
+MSBI.US,D,20190521,000000,22.3099,22.4958,22.2044,22.279,19800.895603099,0
+MSBI.US,D,20190522,000000,22.2006,22.4562,21.8192,22.0824,23220.684103534,0
+MSBI.US,D,20190523,000000,22.0302,22.0302,21.0243,21.1433,41836.893083257,0
+MSBI.US,D,20190524,000000,21.2711,21.6264,21.2363,21.6177,27595.865042178,0
+MSBI.US,D,20190528,000000,21.6342,21.6342,21.1869,21.3466,53767.420708909,0
+MSBI.US,D,20190529,000000,21.1869,21.3979,20.9999,21.2711,39400.384151657,0
+MSBI.US,D,20190530,000000,21.2962,21.608,20.6525,20.9487,31163.352049277,0
+MSBI.US,D,20190531,000000,20.635,20.9748,20.4985,20.7203,39169.024253106,0
+MSBI.US,D,20190603,000000,20.6621,21.1017,20.5856,20.8151,123129.94457943,0
+MSBI.US,D,20190604,000000,21.1259,21.5781,20.8906,21.3979,83477.543395422,0
+MSBI.US,D,20190605,000000,21.4066,21.4919,20.9999,21.1685,57845.138920846,0
+MSBI.US,D,20190606,000000,21.06,21.3049,20.6446,20.8548,28462.431805048,0
+MSBI.US,D,20190607,000000,20.7705,20.9999,20.3164,20.5101,55358.020011439,0
+MSBI.US,D,20190610,000000,20.7454,21.2363,20.7454,21.1433,57398.944830787,0
+MSBI.US,D,20190611,000000,21.2527,21.2798,21.0243,21.2285,64243.686115108,0
+MSBI.US,D,20190612,000000,21.245,21.4143,21.1356,21.1956,115208.96662416,0
+MSBI.US,D,20190613,000000,21.4066,21.5664,21.3127,21.4309,46407.283936301,0
+MSBI.US,D,20190614,000000,21.4483,21.5423,21.2527,21.3553,55148.350103378,0
+MSBI.US,D,20190617,000000,21.364,21.7697,21.364,21.6342,81229.014381394,0
+MSBI.US,D,20190618,000000,21.5664,22.1938,21.5664,22.1318,42410.128546181,0
+MSBI.US,D,20190619,000000,22.0921,22.5142,22.0921,22.3458,96518.391962776,0
+MSBI.US,D,20190620,000000,22.4562,22.5306,21.9063,22.4368,79105.461026848,0
+MSBI.US,D,20190621,000000,22.4126,22.4958,21.6932,21.9063,167242.22095066,0
+MSBI.US,D,20190624,000000,21.914,22.218,21.6264,21.7271,54424.31756372,0
+MSBI.US,D,20190625,000000,21.7106,22.279,21.6932,22.1153,69569.095208508,0
+MSBI.US,D,20190626,000000,22.2248,22.252,21.7446,21.8704,85473.022520413,0
+MSBI.US,D,20190627,000000,21.9644,22.3187,21.9644,22.3187,80082.543455546,0
+MSBI.US,D,20190628,000000,22.3623,22.6489,21.9547,22.5985,591423.03637759,0
+MSBI.US,D,20190701,000000,22.7777,22.7777,22.2868,22.4126,126263.63177675,0
+MSBI.US,D,20190702,000000,22.4039,22.5724,21.8376,22.066,38797.195844724,0
+MSBI.US,D,20190703,000000,22.0921,22.1938,21.9915,22.185,15141.679074718,0
+MSBI.US,D,20190705,000000,22.218,22.3458,21.9982,22.3265,44541.944754246,0
+MSBI.US,D,20190708,000000,22.1589,22.2006,21.9915,22.0486,69300.55246912,0
+MSBI.US,D,20190709,000000,22.0389,22.1686,21.9459,22.0824,36962.842363366,0
+MSBI.US,D,20190710,000000,22.1763,22.2345,21.9304,22.0389,65372.598477227,0
+MSBI.US,D,20190711,000000,21.9459,22.0824,21.7193,21.9644,44696.873257738,0
+MSBI.US,D,20190712,000000,22.1318,22.4039,21.7774,22.2093,71536.68720287,0
+MSBI.US,D,20190715,000000,22.2006,22.2093,21.9063,22.0069,74525.774463596,0
+MSBI.US,D,20190716,000000,21.9915,22.1415,21.9063,21.9982,90794.300187053,0
+MSBI.US,D,20190717,000000,21.9304,21.9304,21.5423,21.5925,54584.410350664,0
+MSBI.US,D,20190718,000000,21.5006,21.7697,21.4735,21.6516,76108.110912604,0
+MSBI.US,D,20190719,000000,21.6177,21.9217,21.6177,21.7968,34130.749319513,0
+MSBI.US,D,20190722,000000,21.7871,21.7871,21.5073,21.6177,63108.576612849,0
+MSBI.US,D,20190723,000000,21.7271,21.9063,21.6768,21.8888,27667.132153785,0
+MSBI.US,D,20190724,000000,21.9644,22.371,21.8888,22.3623,91897.391131924,0
+MSBI.US,D,20190725,000000,21.5664,22.4126,21.5664,22.0747,48154.877455702,0
+MSBI.US,D,20190726,000000,22.7921,22.8095,22.371,22.4639,122464.7848711,0
+MSBI.US,D,20190729,000000,22.3942,23.0643,22.2248,22.8095,106656.91323136,0
+MSBI.US,D,20190730,000000,22.6159,23.0129,22.4562,22.9355,62173.841308442,0
+MSBI.US,D,20190731,000000,22.8269,23.2587,22.8095,22.9355,88440.419790649,0
+MSBI.US,D,20190801,000000,22.9355,23.0467,22.0069,22.1938,137212.94554695,0
+MSBI.US,D,20190802,000000,22.0146,22.2597,21.5848,22.1502,86142.313655502,0
+MSBI.US,D,20190805,000000,21.7271,21.855,20.6272,21.5577,82781.397986394,0
+MSBI.US,D,20190806,000000,21.6419,21.6419,21.1182,21.4919,42168.440080732,0
+MSBI.US,D,20190807,000000,21.4919,22.4174,21.3805,21.7446,81814.644124596,0
+MSBI.US,D,20190808,000000,21.9547,22.3942,21.7774,22.1589,47617.791976926,0
+MSBI.US,D,20190809,000000,22.0573,22.3458,21.5229,22.0146,36404.066894101,0
+MSBI.US,D,20190812,000000,21.8045,22.066,21.3331,21.6855,32270.574420907,0
+MSBI.US,D,20190813,000000,21.8045,22.1153,21.6177,21.9459,76003.792386919,0
+MSBI.US,D,20190814,000000,21.5229,21.7571,21.3689,21.5229,86941.744733526,0
+MSBI.US,D,20190815,000000,21.5664,21.8491,21.5664,21.7039,75157.882757847,0
+MSBI.US,D,20190816,000000,22.1561,22.4639,21.8219,22.3613,107029.77449643,0
+MSBI.US,D,20190819,000000,22.3864,22.5008,21.5577,22.3255,33865.305150196,0
+MSBI.US,D,20190820,000000,22.309,22.4465,22.1745,22.4213,42812.942655263,0
+MSBI.US,D,20190821,000000,22.6265,22.7804,22.1947,22.5152,206867.76786072,0
+MSBI.US,D,20190822,000000,22.6004,22.8008,22.5008,22.5666,90839.745881411,0
+MSBI.US,D,20190823,000000,22.3767,22.6265,21.546,21.6187,69747.77941587,0
+MSBI.US,D,20190826,000000,21.5858,21.8142,21.4056,21.8142,72191.518344301,0
+MSBI.US,D,20190827,000000,22.0108,22.0273,21.4299,21.7203,95570.229521398,0
+MSBI.US,D,20190828,000000,21.6429,22.2161,21.6429,21.9778,36230.54697019,0
+MSBI.US,D,20190829,000000,22.2403,22.5413,21.883,22.0796,50445.75359402,0
+MSBI.US,D,20190830,000000,22.2326,22.2326,21.8491,22.0031,35102.66746476,0
+MSBI.US,D,20190903,000000,21.8219,21.9091,21.4212,21.763,73302.87214269,0
+MSBI.US,D,20190904,000000,22.0108,22.0796,21.7804,21.883,35010.743219354,0
+MSBI.US,D,20190905,000000,22.1483,22.5907,22.0186,22.0796,68523.844238276,0
+MSBI.US,D,20190906,000000,22.1202,22.1202,21.7988,21.8491,24353.727892413,0
+MSBI.US,D,20190909,000000,21.9333,22.5413,21.7367,22.4465,52369.965607403,0
+MSBI.US,D,20190910,000000,22.2403,22.703,22.2403,22.642,113191.79750869,0
+MSBI.US,D,20190911,000000,22.6769,23.282,22.0031,23.0536,75958.34669256,0
+MSBI.US,D,20190912,000000,22.9771,23.1552,22.7117,23.0874,76582.192133292,0
+MSBI.US,D,20190913,000000,23.2578,23.8135,23.2578,23.4718,67349.486181798,0
+MSBI.US,D,20190916,000000,23.3342,23.5522,23.3342,23.437,40819.529243653,0
+MSBI.US,D,20190917,000000,23.4117,23.4718,23.069,23.3683,42736.511260206,0
+MSBI.US,D,20190918,000000,23.4621,23.4621,23.0787,23.3856,47767.55619697,0
+MSBI.US,D,20190919,000000,23.3953,23.7458,23.1029,23.1029,66679.162190018,0
+MSBI.US,D,20190920,000000,23.0787,23.497,22.9238,23.1552,149802.43574078,0
+MSBI.US,D,20190923,000000,22.9771,23.3509,22.8386,23.2413,39806.296830808,0
+MSBI.US,D,20190924,000000,23.3091,23.3091,22.7117,22.8058,50600.682097512,0
+MSBI.US,D,20190925,000000,22.7437,23.13,22.7273,22.9771,58206.638762331,0
+MSBI.US,D,20190926,000000,22.8135,23.0312,22.4968,22.5413,54813.704535832,0
+MSBI.US,D,20190927,000000,22.6856,22.8987,22.4213,22.4891,48293.280252156,0
+MSBI.US,D,20190930,000000,22.6091,22.6091,22.1986,22.2403,99108.796541179,0
+MSBI.US,D,20191001,000000,22.4039,22.6178,21.55,21.7039,82956.983623686,0
+MSBI.US,D,20191002,000000,21.6352,21.8578,21.5326,21.8065,56756.507969636,0
+MSBI.US,D,20191003,000000,21.67,21.8917,21.4725,21.7804,48716.751495037,0
+MSBI.US,D,20191004,000000,21.8656,22.1909,21.7988,22.1735,53337.752325889,0
+MSBI.US,D,20191007,000000,22.0273,22.249,21.9169,21.9333,46423.809643341,0
+MSBI.US,D,20191008,000000,21.7367,21.7367,21.4919,21.55,66728.739311136,0
+MSBI.US,D,20191009,000000,21.6013,21.8142,21.6013,21.763,36624.065369062,0
+MSBI.US,D,20191010,000000,21.8578,22.2229,21.7367,21.9004,39189.681386906,0
+MSBI.US,D,20191011,000000,22.2229,22.5743,22.1658,22.1986,49422.192614275,0
+MSBI.US,D,20191014,000000,22.0031,22.25,21.7804,22.1909,39538.78694811,0
+MSBI.US,D,20191015,000000,22.2073,22.5578,22.036,22.309,107670.14564421,0
+MSBI.US,D,20191016,000000,22.2925,22.5055,22.1386,22.3613,65761.98544934,0
+MSBI.US,D,20191017,000000,22.4639,22.5578,22.2161,22.4213,84922.509904667,0
+MSBI.US,D,20191018,000000,22.3002,22.549,22.1822,22.4639,107042.16877671,0
+MSBI.US,D,20191021,000000,22.6178,22.855,22.4039,22.6265,116299.66328876,0
+MSBI.US,D,20191022,000000,22.5413,22.8386,22.3942,22.6594,107163.01300943,0
+MSBI.US,D,20191023,000000,22.642,22.6856,22.4465,22.6265,88097.511369584,0
+MSBI.US,D,20191024,000000,22.6769,22.7804,22.371,22.5743,46797.703765104,0
+MSBI.US,D,20191025,000000,21.6952,22.7621,21.6865,22.3002,135439.53061029,0
+MSBI.US,D,20191028,000000,22.7804,23.0439,22.5239,22.8909,110483.64726764,0
+MSBI.US,D,20191029,000000,22.8386,23.0352,22.8058,22.9238,129722.6688314,0
+MSBI.US,D,20191030,000000,22.8744,23.0099,22.6178,22.8744,113373.58028613,0
+MSBI.US,D,20191031,000000,22.7437,22.8909,22.5413,22.8832,105297.67382738,0
+MSBI.US,D,20191101,000000,22.9771,23.2743,22.8832,23.1978,98013.968449828,0
+MSBI.US,D,20191104,000000,23.4273,23.7022,23.2994,23.437,83075.76214303,0
+MSBI.US,D,20191105,000000,23.4718,23.889,23.2743,23.6171,92210.34670898,0
+MSBI.US,D,20191106,000000,23.6084,23.7767,23.437,23.6838,69530.87951098,0
+MSBI.US,D,20191107,000000,23.8542,24.0683,23.6171,23.7313,104164.6300385,0
+MSBI.US,D,20191108,000000,23.6683,24.0111,23.6683,23.9394,75065.958512441,0
+MSBI.US,D,20191111,000000,23.7864,24.0255,23.7458,23.9734,61764.830059219,0
+MSBI.US,D,20191112,000000,23.9821,24.136,23.9114,24.0683,58872.83132735,0
+MSBI.US,D,20191113,000000,23.8978,24.0334,23.6925,23.9239,77818.521591167,0
+MSBI.US,D,20191114,000000,23.9065,24.1719,23.8388,23.9655,63790.262028219,0
+MSBI.US,D,20191115,000000,24.137,24.2512,23.9491,24.1562,67385.636165947,0
+MSBI.US,D,20191118,000000,24.0517,24.1562,23.9055,24.137,149959.42995765,0
+MSBI.US,D,20191119,000000,24.0692,24.2928,24.0692,24.2067,83506.463382741,0
+MSBI.US,D,20191120,000000,24.0517,24.319,23.8252,23.9578,99452.737818932,0
+MSBI.US,D,20191121,000000,24.0963,24.0963,23.6858,23.8968,71564.574333499,0
+MSBI.US,D,20191122,000000,24.0014,24.0265,23.767,23.9394,43703.265122002,0
+MSBI.US,D,20191125,000000,24.0692,24.319,23.8204,24.164,108778.40087253,0
+MSBI.US,D,20191126,000000,24.1737,24.3548,24.1137,24.2424,120068.5573504,0
+MSBI.US,D,20191127,000000,24.319,24.4042,24.1562,24.285,32525.690023326,0
+MSBI.US,D,20191129,000000,24.2231,24.4226,24.1292,24.1824,21080.605041951,0
+MSBI.US,D,20191202,000000,24.319,24.379,24.0692,24.1562,76079.190925285,0
+MSBI.US,D,20191203,000000,23.9655,23.9655,23.5706,23.9336,44862.130328132,0
+MSBI.US,D,20191204,000000,24.0014,24.2018,24.0014,24.1205,54939.713052007,0
+MSBI.US,D,20191205,000000,24.2154,24.3355,24.0265,24.1911,75188.868458545,0
+MSBI.US,D,20191206,000000,24.3548,24.6375,24.3548,24.4575,89162.386616926,0
+MSBI.US,D,20191209,000000,24.4575,24.56,24.319,24.4816,76006.890956988,0
+MSBI.US,D,20191210,000000,24.5271,24.595,24.3024,24.5436,44978.843134096,0
+MSBI.US,D,20191211,000000,24.4226,24.5775,24.2424,24.5436,58087.860242985,0
+MSBI.US,D,20191212,000000,24.5775,24.9047,24.3722,24.7334,132568.18901222,0
+MSBI.US,D,20191213,000000,24.7256,24.7663,24.319,24.5271,57590.023318428,0
+MSBI.US,D,20191216,000000,24.8185,25.1632,24.7072,24.9047,142248.12191047,0
+MSBI.US,D,20191217,000000,25.0509,25.2068,25.0509,25.1632,100235.64318992,0
+MSBI.US,D,20191218,000000,25.2329,25.2571,24.9551,25.2165,64490.538864007,0
+MSBI.US,D,20191219,000000,25.2068,25.3027,25.0268,25.2649,60284.746422516,0
+MSBI.US,D,20191220,000000,25.1632,25.4053,24.956,25.1468,229813.71208473,0
+MSBI.US,D,20191223,000000,25.0857,25.1545,24.8535,24.9483,49420.126900895,0
+MSBI.US,D,20191224,000000,24.8448,25.1593,24.775,24.896,24874.28766415,0
+MSBI.US,D,20191226,000000,24.9309,25.0268,24.9134,24.9551,27525.630787261,0
+MSBI.US,D,20191227,000000,25.0268,25.0268,24.8185,24.9406,53414.183720946,0
+MSBI.US,D,20191230,000000,25.0432,25.1294,24.7411,25.0074,84059.041711867,0
+MSBI.US,D,20191231,000000,24.9648,25.1294,24.927,24.9406,47827.461884987,0
+MSBI.US,D,20200102,000000,25.0171,25.0355,24.5775,24.8873,74885.208591699,0
+MSBI.US,D,20200103,000000,24.716,24.7847,24.4274,24.6221,72176.025493951,0
+MSBI.US,D,20200106,000000,24.4313,24.6037,24.077,24.5523,51831.847271937,0
+MSBI.US,D,20200107,000000,24.3548,24.6549,24.2231,24.4904,70970.681736775,0
+MSBI.US,D,20200108,000000,24.5001,24.9047,24.5001,24.6636,44383.917680682,0
+MSBI.US,D,20200109,000000,24.7489,24.9134,24.5358,24.6879,62630.363965402,0
+MSBI.US,D,20200110,000000,24.6549,24.7411,24.3877,24.5358,74343.991686163,0
+MSBI.US,D,20200113,000000,24.4816,24.8796,24.4226,24.8535,47289.343549522,0
+MSBI.US,D,20200114,000000,24.8185,24.8535,24.5349,24.7072,59919.115154273,0
+MSBI.US,D,20200115,000000,24.6037,24.775,24.4739,24.6221,202504.98120235,0
+MSBI.US,D,20200116,000000,24.716,24.8622,24.6811,24.8272,67517.841822261,0
+MSBI.US,D,20200117,000000,24.9309,25.0432,24.5775,24.6375,58187.014485221,0
+MSBI.US,D,20200121,000000,24.5001,24.6124,24.2424,24.2512,103134.87191861,0
+MSBI.US,D,20200122,000000,24.259,24.2676,23.8117,23.8629,59091.79694562,0
+MSBI.US,D,20200123,000000,23.7245,23.9394,23.4883,23.8968,78899.922545549,0
+MSBI.US,D,20200124,000000,23.9394,23.9394,23.0274,23.372,88570.559733583,0
+MSBI.US,D,20200127,000000,22.9161,23.1649,21.9681,22.9838,80508.080411806,0
+MSBI.US,D,20200128,000000,23.1484,23.3895,23.0362,23.0623,61843.327167656,0
+MSBI.US,D,20200129,000000,23.1223,23.4011,22.9238,22.9838,85298.469739811,0
+MSBI.US,D,20200130,000000,22.734,23.3121,22.734,23.3121,61807.177183508,0
+MSBI.US,D,20200131,000000,23.1407,23.1997,22.6827,22.7514,92505.743722306,0
+MSBI.US,D,20200203,000000,22.8977,23.251,22.8676,23.0623,75489.429755323,0
+MSBI.US,D,20200204,000000,23.2762,23.4805,23.2075,23.2346,59157.899773777,0
+MSBI.US,D,20200205,000000,23.5085,23.8793,23.5085,23.8204,58273.774447177,0
+MSBI.US,D,20200206,000000,23.9491,23.9491,23.5182,23.5269,45162.691624907,0
+MSBI.US,D,20200207,000000,23.467,23.5444,23.3024,23.3546,41223.376209424,0
+MSBI.US,D,20200210,000000,23.5085,23.5085,23.1997,23.2704,42632.19273452,0
+MSBI.US,D,20200211,000000,23.4582,23.6218,23.3623,23.4582,48505.015873596,0
+MSBI.US,D,20200212,000000,23.6993,23.6993,23.251,23.3285,37780.864861809,0
+MSBI.US,D,20200213,000000,23.1358,23.5182,23.1358,23.5085,43022.612563324,0
+MSBI.US,D,20200214,000000,23.466,23.6664,23.1871,23.2917,41500.181802332,0
+MSBI.US,D,20200218,000000,23.1445,23.2743,22.9258,23.1175,36418.526887761,0
+MSBI.US,D,20200219,000000,23.2219,23.3091,23.1706,23.1968,38084.524728656,0
+MSBI.US,D,20200220,000000,23.1968,23.466,23.1794,23.466,42271.725749727,0
+MSBI.US,D,20200221,000000,23.466,23.5444,23.1271,23.2917,56168.812513051,0
+MSBI.US,D,20200224,000000,22.6527,22.8048,22.3178,22.7099,69075.389710711,0
+MSBI.US,D,20200225,000000,22.6827,22.7186,21.9091,21.9788,115814.22064449,0
+MSBI.US,D,20200226,000000,22.126,22.1444,21.734,21.8394,40748.262132045,0
+MSBI.US,D,20200227,000000,21.4047,22.3449,21.4047,21.6564,93144.049156697,0
+MSBI.US,D,20200228,000000,21.3437,21.7571,20.2294,20.7173,167985.87776741,0
+MSBI.US,D,20200302,000000,20.6825,21.7523,20.482,21.6129,81346.760044048,0
+MSBI.US,D,20200303,000000,21.552,21.7436,20.8054,20.9167,144721.81368291,0
+MSBI.US,D,20200304,000000,21.0998,21.2401,20.6224,21.0474,100283.15459766,0
+MSBI.US,D,20200305,000000,20.6224,20.6825,19.9525,20.1528,76363.226515023,0
+MSBI.US,D,20200306,000000,19.8217,20.1615,19.2214,19.8314,120418.6957683,0
+MSBI.US,D,20200309,000000,18.596,19.5187,17.256,17.3867,128341.73943693,0
+MSBI.US,D,20200310,000000,18.1352,18.4712,17.1612,18.1777,94991.829775024,0
+MSBI.US,D,20200311,000000,17.5861,17.986,16.83,16.9607,144247.73246221,0
+MSBI.US,D,20200312,000000,16.3614,16.8814,15.0902,15.8473,216159.34664354,0
+MSBI.US,D,20200313,000000,16.4563,17.2657,15.707,17.2657,216598.31073676,0
+MSBI.US,D,20200316,000000,15.3778,16.7778,14.4986,14.4986,223890.27896785,0
+MSBI.US,D,20200317,000000,14.6641,15.4649,14.1858,15.1871,220366.17194173,0
+MSBI.US,D,20200318,000000,14.395,14.456,11.4972,12.1847,210581.92051779,0
+MSBI.US,D,20200319,000000,12.0017,14.3427,11.8284,14.151,247721.38137514,0
+MSBI.US,D,20200320,000000,14.0378,14.3079,13.3417,13.3842,311838.02611738,0
+MSBI.US,D,20200323,000000,13.4723,14.1423,12.0114,12.9417,305080.04479502,0
+MSBI.US,D,20200324,000000,13.3251,14.3795,13.299,13.942,185950.35417578,0
+MSBI.US,D,20200325,000000,13.9497,14.7426,13.821,14.1858,332367.0856869,0
+MSBI.US,D,20200326,000000,14.1858,15.3604,14.1423,15.2296,185654.95716245,0
+MSBI.US,D,20200327,000000,14.5858,15.6295,14.1066,14.5858,92901.327834558,0
+MSBI.US,D,20200330,000000,14.7329,15.1076,14.3853,15.0205,106380.10763845,0
+MSBI.US,D,20200331,000000,14.9169,15.5424,14.7765,15.2102,367762.05159492,0
+MSBI.US,D,20200401,000000,14.5421,14.5674,13.8809,13.9245,208536.86427169,0
+MSBI.US,D,20200402,000000,13.6989,14.1955,13.6631,14.0465,197622.66762894,0
+MSBI.US,D,20200403,000000,13.7492,14.1588,13.2206,13.5856,209481.92814299,0
+MSBI.US,D,20200406,000000,14.1955,14.9323,14.1675,14.7949,183295.91248259,0
+MSBI.US,D,20200407,000000,15.3778,15.674,14.6554,15.0205,146529.31289032,0
+MSBI.US,D,20200408,000000,15.4649,15.4649,14.7426,15.2383,211667.45289894,0
+MSBI.US,D,20200409,000000,14.0542,15.7863,14.0542,15.2896,302870.7643352,0
+MSBI.US,D,20200413,000000,15.1958,15.4475,14.5771,14.6206,116452.52607887,0
+MSBI.US,D,20200414,000000,15.0205,15.125,13.7589,14.2982,125915.55907223,0
+MSBI.US,D,20200415,000000,13.6379,14.0117,13.4723,13.5421,101500.89263511,0
+MSBI.US,D,20200416,000000,13.5334,13.7686,12.3928,12.6717,147613.81241477,0
+MSBI.US,D,20200417,000000,13.2206,14.0378,13.2206,13.9332,235172.1725922,0
+MSBI.US,D,20200420,000000,13.5334,14.0291,13.1693,13.3755,92265.088113547,0
+MSBI.US,D,20200421,000000,12.8808,13.3504,12.5759,13.177,116087.92766732,0
+MSBI.US,D,20200422,000000,13.2632,13.8809,12.9417,13.0017,158078.71639739,0
+MSBI.US,D,20200423,000000,13.1073,13.6766,13.0822,13.5856,101613.47401432,0
+MSBI.US,D,20200424,000000,13.0454,13.2458,11.777,12.7753,189652.11255257,0
+MSBI.US,D,20200427,000000,12.7849,13.6379,12.7849,13.2632,105028.0982313,0
+MSBI.US,D,20200428,000000,13.4811,13.9681,13.299,13.8026,183843.32652827,0
+MSBI.US,D,20200429,000000,14.1336,15.4552,13.9332,15.2102,265270.64939413,0
+MSBI.US,D,20200430,000000,14.9856,15.0651,14.1066,14.1066,117000.97298124,0
+MSBI.US,D,20200501,000000,13.6457,13.9176,12.6377,13.8635,130436.37280416,0
+MSBI.US,D,20200504,000000,13.5943,13.9081,13.177,13.4123,74010.378975309,0
+MSBI.US,D,20200505,000000,13.7338,13.8113,12.995,12.995,122037.18220145,0
+MSBI.US,D,20200506,000000,13.2303,13.299,12.7675,12.9582,212994.67374552,0
+MSBI.US,D,20200507,000000,13.3154,13.6205,13.1693,13.5247,238430.83544901,0
+MSBI.US,D,20200508,000000,13.9081,14.0639,13.5943,14.0038,203017.27812057,0
+MSBI.US,D,20200511,000000,13.6815,13.6815,12.9495,12.9679,181100.05915976,0
+MSBI.US,D,20200512,000000,13.1073,13.209,12.176,12.1847,150105.06275094,0
+MSBI.US,D,20200513,000000,12.2195,12.3928,11.4101,11.8023,200998.04329171,0
+MSBI.US,D,20200514,000000,11.4643,11.9871,11.081,11.9145,143488.5827951,0
+MSBI.US,D,20200515,000000,11.8622,12.4499,11.7906,12.2689,143777.78266829,0
+MSBI.US,D,20200518,000000,12.7753,13.3,12.7753,13.1586,214950.90431629,0
+MSBI.US,D,20200519,000000,13.0415,13.1761,12.0405,12.0482,235698.92950407,0
+MSBI.US,D,20200520,000000,12.2883,12.999,12.2883,12.6785,215377.47412924,0
+MSBI.US,D,20200521,000000,12.6436,13.0783,12.6436,12.8381,88198.731325199,0
+MSBI.US,D,20200522,000000,12.9437,13.0415,12.6136,12.813,115484.7393604,0
+MSBI.US,D,20200526,000000,13.2206,13.7889,13.0415,13.6534,194007.66921411,0
+MSBI.US,D,20200527,000000,14.2575,15.2964,14.1066,14.7029,203406.66509269,0
+MSBI.US,D,20200528,000000,14.9498,14.9498,13.814,13.8587,124587.30536895,0
+MSBI.US,D,20200529,000000,13.5391,13.7609,13.2458,13.2816,130624.35272173,0
+MSBI.US,D,20200601,000000,13.3872,13.5836,13.087,13.1218,140161.75139676,0
+MSBI.US,D,20200602,000000,13.4162,13.9081,13.1674,13.3785,73337.989270148,0
+MSBI.US,D,20200603,000000,13.7425,14.3912,13.7425,14.0629,141098.55241455,0
+MSBI.US,D,20200604,000000,14.0097,14.4976,13.7183,14.2391,110590.0315067,0
+MSBI.US,D,20200605,000000,15.2867,15.7031,15.0166,15.2063,142574.5046245,0
+MSBI.US,D,20200608,000000,15.5627,15.9664,15.2151,15.4552,92415.885190279,0
+MSBI.US,D,20200609,000000,15.0825,15.3139,14.6139,15.0379,87706.058684092,0
+MSBI.US,D,20200610,000000,14.9314,14.9314,13.8664,13.9129,112128.98797473,0
+MSBI.US,D,20200611,000000,13.0609,13.2594,12.6164,12.9108,163319.43124221,0
+MSBI.US,D,20200612,000000,13.5555,13.6195,12.7753,13.3707,108215.49397649,0
+MSBI.US,D,20200615,000000,12.7666,13.4162,12.6513,13.4066,130751.3940946,0
+MSBI.US,D,20200616,000000,14.2062,14.2217,13.5043,13.8587,94424.79145224,0
+MSBI.US,D,20200617,000000,13.814,13.814,12.9369,13.0164,103378.62609744,0
+MSBI.US,D,20200618,000000,12.8652,13.2458,12.7326,13.0415,109915.57608816,0
+MSBI.US,D,20200619,000000,13.2381,13.2381,12.5458,12.9902,276022.68753655,0
+MSBI.US,D,20200622,000000,12.8043,13.4501,12.6872,13.3532,110091.16172545,0
+MSBI.US,D,20200623,000000,13.5749,13.6631,12.8817,12.9369,78915.415395898,0
+MSBI.US,D,20200624,000000,12.7413,12.7413,12.3328,12.5022,124171.06412291,0
+MSBI.US,D,20200625,000000,12.4122,12.8284,12.2612,12.8043,117226.13573965,0
+MSBI.US,D,20200626,000000,12.5806,12.5806,11.9871,12.3512,270838.77980968,0
+MSBI.US,D,20200629,000000,12.6077,13.0609,12.4209,13.0415,92171.09815476,0
+MSBI.US,D,20200630,000000,12.9524,13.3271,12.8043,13.2642,122343.94063837,0
+MSBI.US,D,20200701,000000,13.2555,13.3271,12.6872,12.724,119848.55887544,0
+MSBI.US,D,20200702,000000,13.087,13.1925,12.4741,12.6261,88166.712767811,0
+MSBI.US,D,20200706,000000,12.999,13.0783,12.5284,12.7492,76191.772304491,0
+MSBI.US,D,20200707,000000,12.6077,12.6077,12.1197,12.2001,130807.16835585,0
+MSBI.US,D,20200708,000000,12.1633,12.3328,11.8274,12.1469,103891.95587235,0
+MSBI.US,D,20200709,000000,12.0405,12.0405,11.5175,11.6231,115922.67059693,0
+MSBI.US,D,20200710,000000,11.596,12.2175,11.5428,12.1904,67501.316115222,0
+MSBI.US,D,20200713,000000,11.8177,12.4402,11.7025,12.2001,181038.08775835,0
+MSBI.US,D,20200714,000000,12.1633,12.298,11.7645,11.8719,154482.30940297,0
+MSBI.US,D,20200715,000000,12.298,12.8652,12.2786,12.7375,144604.06802025,0
+MSBI.US,D,20200716,000000,12.7153,12.9185,12.5284,12.8043,114749.34539714,0
+MSBI.US,D,20200717,000000,12.7753,12.9321,12.3241,12.3328,139375.74745571,0
+MSBI.US,D,20200720,000000,12.2456,12.2796,11.9871,12.0318,64939.831524137,0
+MSBI.US,D,20200721,000000,12.1807,12.7849,12.1807,12.7413,112691.89487076,0
+MSBI.US,D,20200722,000000,12.6959,12.7326,12.5187,12.599,117164.16433826,0
+MSBI.US,D,20200723,000000,12.5545,13.0241,12.5545,13.0067,139472.83598456,0
+MSBI.US,D,20200724,000000,13.1306,13.3629,12.6697,12.9902,235644.18809951,0
+MSBI.US,D,20200727,000000,13.1761,13.6631,12.7579,12.8043,309388.09004882,0
+MSBI.US,D,20200728,000000,12.7326,12.9524,12.6261,12.7753,198485.10296506,0
+MSBI.US,D,20200729,000000,12.9273,12.9273,12.4567,12.8817,198932.3299118,0
+MSBI.US,D,20200730,000000,12.6959,12.9273,12.298,12.8284,138452.37357488,0
+MSBI.US,D,20200731,000000,12.724,12.7326,12.2263,12.5022,149842.71715169,0
+MSBI.US,D,20200803,000000,12.5458,12.5593,12.2786,12.5371,206144.76817775,0
+MSBI.US,D,20200804,000000,12.3676,12.6474,12.2883,12.6261,134908.64227166,0
+MSBI.US,D,20200805,000000,12.7413,13.0328,12.5709,12.8652,151509.74784928,0
+MSBI.US,D,20200806,000000,12.8652,12.9369,12.6697,12.8197,151259.79653031,0
+MSBI.US,D,20200807,000000,12.7666,13.3,12.6164,13.2381,245363.36955198,0
+MSBI.US,D,20200810,000000,13.3532,13.9467,13.2458,13.7261,172646.12715248,0
+MSBI.US,D,20200811,000000,14.0184,14.3108,13.8237,13.9293,145632.79328345,0
+MSBI.US,D,20200812,000000,14.2575,14.2575,13.5555,13.7425,93086.20918206,0
+MSBI.US,D,20200813,000000,13.7154,13.7492,13.3785,13.4074,73675.733407763,0
+MSBI.US,D,20200814,000000,13.3532,13.6417,13.1364,13.6243,155139.20625778,0
+MSBI.US,D,20200817,000000,13.5431,13.6776,13.3067,13.5692,152066.45760516,0
+MSBI.US,D,20200818,000000,13.5431,13.5431,13.1364,13.1635,131459.9337839,0
+MSBI.US,D,20200819,000000,13.1635,13.3785,13.118,13.2274,97819.791392117,0
+MSBI.US,D,20200820,000000,13.0095,13.1093,12.8324,13.0638,109370.22775586,0
+MSBI.US,D,20200821,000000,13.0735,13.0735,12.5943,12.7074,145467.53621305,0
+MSBI.US,D,20200824,000000,12.9021,13.5072,12.6223,13.4694,156749.42983742,0
+MSBI.US,D,20200825,000000,13.6592,13.7279,13.3261,13.5247,92366.308069162,0
+MSBI.US,D,20200826,000000,13.5334,13.5334,13.118,13.2719,129833.18449723,0
+MSBI.US,D,20200827,000000,13.299,13.5789,13.299,13.4346,120477.56859963,0
+MSBI.US,D,20200828,000000,13.4791,13.5072,13.1994,13.3882,78000.304368598,0
+MSBI.US,D,20200831,000000,13.3358,13.3785,13.0919,13.1897,188375.50168379,0
+MSBI.US,D,20200901,000000,13.2081,13.3435,13.0367,13.2177,112381.00500709,0
+MSBI.US,D,20200902,000000,13.1819,13.3629,13.0832,13.2274,96988.341756704,0
+MSBI.US,D,20200903,000000,13.2622,13.632,13.2274,13.2535,158925.65888315,0
+MSBI.US,D,20200904,000000,13.5692,13.7154,13.2806,13.4694,93005.646360243,0
+MSBI.US,D,20200908,000000,13.4074,13.4074,12.8197,13.0919,128883.98919915,0
+MSBI.US,D,20200909,000000,13.2081,13.2535,12.9195,13.0735,186480.20965772,0
+MSBI.US,D,20200910,000000,13.0832,13.1364,12.8508,12.9544,119484.99332057,0
+MSBI.US,D,20200911,000000,12.9833,13.117,12.7559,12.9292,109069.66645909,0
+MSBI.US,D,20200914,000000,12.9457,13.2719,12.9389,13.0996,158252.2363213,0
+MSBI.US,D,20200915,000000,13.1994,13.2768,12.7743,12.8284,61910.462852504,0
+MSBI.US,D,20200916,000000,12.8468,13.1722,12.784,12.9544,126932.92291183,0
+MSBI.US,D,20200917,000000,12.7472,13.0008,12.7395,12.9389,184049.89786626,0
+MSBI.US,D,20200918,000000,13.0454,13.0454,12.6571,12.7472,448597.54757745,0
+MSBI.US,D,20200921,000000,12.5051,12.7026,11.8448,12.1159,202005.07856441,0
+MSBI.US,D,20200922,000000,12.2156,12.3154,11.6366,11.7906,133826.20846059,0
+MSBI.US,D,20200923,000000,11.8816,12.0616,11.3839,11.3936,136658.30150443,0
+MSBI.US,D,20200924,000000,11.474,11.7906,11.2677,11.411,161463.38777037,0
+MSBI.US,D,20200925,000000,11.294,11.564,11.294,11.4576,119047.06208404,0
+MSBI.US,D,20200928,000000,11.6279,12.0879,11.6279,11.8274,198115.34027005,0
+MSBI.US,D,20200929,000000,11.8816,12.0074,11.4479,11.6463,126554.89736331,0
+MSBI.US,D,20200930,000000,11.7015,11.8448,11.5563,11.6018,138927.48765226,0
+MSBI.US,D,20201001,000000,11.655,12.0258,11.5302,11.9456,327651.06204057,0
+MSBI.US,D,20201002,000000,12.3017,12.3879,11.7364,12.2873,132944.14884737,0
+MSBI.US,D,20201005,000000,12.3879,12.632,12.174,12.5225,102213.56375118,0
+MSBI.US,D,20201006,000000,12.6842,13.0095,11.5563,12.6223,139908.70150773,0
+MSBI.US,D,20201007,000000,12.111,13.1364,12.111,13.0192,120367.0529338,0
+MSBI.US,D,20201008,000000,13.1722,13.3523,12.8749,13.2535,109020.08933798,0
+MSBI.US,D,20201009,000000,13.3979,13.3979,12.8555,12.9292,54971.731609395,0
+MSBI.US,D,20201012,000000,12.9108,13.1722,12.8043,13.0919,68801.682687872,0
+MSBI.US,D,20201013,000000,13.0095,13.3067,12.6842,12.8081,79482.453718682,0
+MSBI.US,D,20201014,000000,12.7472,12.9417,12.6126,12.6484,49715.523914222,0
+MSBI.US,D,20201015,000000,12.477,12.9544,12.1876,12.9292,90904.815852878,0
+MSBI.US,D,20201016,000000,12.8827,13.0454,12.6571,12.8284,72256.588315768,0
+MSBI.US,D,20201019,000000,13.0008,13.0008,12.6571,12.6842,51898.982956785,0
+MSBI.US,D,20201020,000000,12.8381,12.9544,12.6842,12.7559,49869.419561025,0
+MSBI.US,D,20201021,000000,12.1972,13.2177,12.1972,12.9544,45595.458577998,0
+MSBI.US,D,20201022,000000,12.8827,13.2943,12.8827,13.2177,87998.357127349,0
+MSBI.US,D,20201023,000000,13.4607,13.5431,13.2719,13.4268,90887.257289148,0
+MSBI.US,D,20201026,000000,13.3882,13.5334,13.0919,13.4888,71796.967088738,0
+MSBI.US,D,20201027,000000,13.3707,13.4888,12.9389,13.1267,83074.72928634,0
+MSBI.US,D,20201028,000000,12.8284,13.1451,12.7308,12.9544,111113.68984851,0
+MSBI.US,D,20201029,000000,12.5709,13.2806,12.5709,13.1897,112974.8976038,0
+MSBI.US,D,20201030,000000,13.1267,13.4791,13.1267,13.452,124353.87975703,0
+MSBI.US,D,20201102,000000,13.5431,13.7773,13.3164,13.6417,70027.683578848,0
+MSBI.US,D,20201103,000000,13.787,14.0213,13.6873,13.9768,142299.76474496,0
+MSBI.US,D,20201104,000000,13.632,13.632,12.722,12.812,109624.3105016,0
+MSBI.US,D,20201105,000000,12.8924,13.7395,12.7472,13.3979,140774.2354139,0
+MSBI.US,D,20201106,000000,13.6059,13.6146,13.1635,13.1897,75988.29953657,0
+MSBI.US,D,20201109,000000,14.1026,15.3032,14.1026,15.1406,282144.42913791,0
+MSBI.US,D,20201110,000000,15.1677,15.9625,14.9149,15.7466,119412.69335228,0
+MSBI.US,D,20201111,000000,15.8724,15.8724,15.3855,15.6276,84662.230018798,0
+MSBI.US,D,20201112,000000,15.3477,15.8037,14.9411,15.2035,143583.60561058,0
+MSBI.US,D,20201113,000000,15.3293,15.6914,15.2586,15.4562,114543.80691585,0
+MSBI.US,D,20201116,000000,15.9897,16.5938,15.8463,16.2424,102751.68208665,0
+MSBI.US,D,20201117,000000,16.0255,16.4128,15.8898,16.341,101771.50108788,0
+MSBI.US,D,20201118,000000,16.5027,16.6393,16.3954,16.3954,115343.23799387,0
+MSBI.US,D,20201119,000000,16.5774,16.6412,15.949,16.2656,118455.2352007,0
+MSBI.US,D,20201120,000000,16.0448,16.3479,16.0448,16.3286,80410.99188295,0
+MSBI.US,D,20201123,000000,16.5686,16.8339,16.5492,16.6132,107578.22139881,0
+MSBI.US,D,20201124,000000,16.9529,17.4197,16.9529,17.4013,128058.73670388,0
+MSBI.US,D,20201125,000000,17.1901,17.7091,16.8058,16.8794,57964.950296881,0
+MSBI.US,D,20201127,000000,16.861,16.861,16.0729,16.5221,42428.7199666,0
+MSBI.US,D,20201130,000000,16.4583,16.5076,15.4503,15.5327,117825.19261982,0
+MSBI.US,D,20201201,000000,15.9354,16.6606,15.5878,15.8521,76782.566331144,0
+MSBI.US,D,20201202,000000,15.7969,16.1456,15.6052,16.0922,69001.024029034,0
+MSBI.US,D,20201203,000000,16.2375,16.4021,15.706,16.1745,34291.874963147,0
+MSBI.US,D,20201204,000000,16.4021,16.8242,16.2375,16.5851,39711.274015333,0
+MSBI.US,D,20201207,000000,16.165,16.4854,15.8811,16.2656,37770.536294909,0
+MSBI.US,D,20201208,000000,16.0273,16.5492,16.0273,16.3479,38487.338837737,0
+MSBI.US,D,20201209,000000,16.5851,16.6229,16.1833,16.284,57631.337586026,0
+MSBI.US,D,20201210,000000,16.1833,16.5027,16.0448,16.4108,53212.776666405,0
+MSBI.US,D,20201211,000000,16.1369,16.2656,15.9354,16.0825,72669.73099175,0
+MSBI.US,D,20201214,000000,16.284,16.3383,15.7892,15.8618,59712.543816282,0
+MSBI.US,D,20201215,000000,16.0632,16.5027,15.8618,16.4302,80976.997349045,0
+MSBI.US,D,20201216,000000,16.4108,16.5221,16.1078,16.3857,42316.138587396,0
+MSBI.US,D,20201217,000000,16.4767,16.4767,15.8898,16.1911,54789.948831963,0
+MSBI.US,D,20201218,000000,16.1009,16.2927,15.8714,16.0273,243386.4818474,0
+MSBI.US,D,20201221,000000,15.5598,15.9403,15.3544,15.7795,73524.93633103,0
+MSBI.US,D,20201222,000000,15.8985,15.8985,15.5598,15.826,78404.15133437,0
+MSBI.US,D,20201223,000000,15.8985,16.3286,15.8714,16.1745,43306.648153061,0
+MSBI.US,D,20201224,000000,16.3198,16.3198,15.8898,15.9993,21644.544794665,0
+MSBI.US,D,20201228,000000,16.0361,16.7051,15.8985,16.2656,66692.589326988,0
+MSBI.US,D,20201229,000000,16.3111,16.3111,15.9683,16.2191,51552.975965649,0
+MSBI.US,D,20201230,000000,16.1456,16.4108,16.1456,16.3383,42011.445863859,0
+MSBI.US,D,20201231,000000,16.284,16.4931,16.284,16.376,42323.368584225,0
+MSBI.US,D,20210104,000000,16.5124,16.6316,16.2191,16.3857,83225.526363074,0
+MSBI.US,D,20210105,000000,16.5395,16.8523,16.3479,16.5124,101318.07700099,0
+MSBI.US,D,20210106,000000,16.6316,18.501,16.6316,18.1449,94734.648459226,0
+MSBI.US,D,20210107,000000,18.3626,18.4459,17.6501,17.9783,86945.876160286,0
+MSBI.US,D,20210108,000000,18.0344,18.0528,17.3276,17.5388,44171.149202552,0
+MSBI.US,D,20210111,000000,17.4749,17.8137,17.4749,17.7314,57813.120363458,0
+MSBI.US,D,20210112,000000,17.9241,18.8768,17.9241,18.7936,77655.330234155,0
+MSBI.US,D,20210113,000000,18.6753,18.6753,18.1168,18.2445,56372.285280972,0
+MSBI.US,D,20210114,000000,18.4546,18.5563,18.2629,18.4101,52531.091251035,0
+MSBI.US,D,20210115,000000,18.0247,18.4198,17.8418,18.3917,48851.022864731,0
+MSBI.US,D,20210119,000000,18.4643,18.5882,18.1758,18.3626,71249.553043063,0
+MSBI.US,D,20210120,000000,18.3462,18.3723,18.1023,18.2901,52005.36719585,0
+MSBI.US,D,20210121,000000,18.2716,18.2716,17.6404,17.7314,65511.001273681,0
+MSBI.US,D,20210122,000000,17.4565,17.9686,17.0721,17.9241,54374.740442603,0
+MSBI.US,D,20210125,000000,17.6947,17.6947,17.1814,17.5581,48354.218796864,0
+MSBI.US,D,20210126,000000,17.7411,17.7411,17.2918,17.4389,44674.150410558,0
+MSBI.US,D,20210127,000000,17.0169,17.1079,16.6606,16.9162,87563.524460879,0
+MSBI.US,D,20210128,000000,16.9065,17.2357,16.7739,16.9442,71898.187044354,0
+MSBI.US,D,20210129,000000,16.8523,17.0905,16.5124,16.8523,125278.28649454,0
+MSBI.US,D,20210201,000000,16.861,17.164,16.8523,16.9529,91537.95700382,0
+MSBI.US,D,20210202,000000,17.0082,17.5067,16.8794,17.4293,65447.997015594,0
+MSBI.US,D,20210203,000000,17.7034,18.3278,17.5755,18.2358,109301.02635763,0
+MSBI.US,D,20210204,000000,18.4827,18.4827,18.0974,18.3085,100452.54309481,0
+MSBI.US,D,20210205,000000,18.5476,18.8855,18.2174,18.7112,97254.818782713,0
+MSBI.US,D,20210208,000000,19.3367,19.692,19.024,19.6194,107235.31297773,0
+MSBI.US,D,20210209,000000,19.6746,19.8759,19.3813,19.8576,119025.37209355,0
+MSBI.US,D,20210210,000000,20.4802,20.5179,19.6552,19.6552,161829.01903861,0
+MSBI.US,D,20210211,000000,20.0551,20.1577,19.1546,19.265,114870.18962987,0
+MSBI.US,D,20210212,000000,19.2194,19.6184,18.9775,19.1178,67905.163080994,0
+MSBI.US,D,20210216,000000,19.3125,19.8885,19.265,19.7675,77443.594612713,0
+MSBI.US,D,20210217,000000,19.9815,20.6582,19.6455,20.148,144973.83071526,0
+MSBI.US,D,20210218,000000,18.8816,20.8819,18.8816,20.3988,153325.50991022,0
+MSBI.US,D,20210219,000000,20.4181,21.0019,20.2129,20.9845,113492.35880547,0
+MSBI.US,D,20210222,000000,20.8916,21.6051,20.7648,21.4851,105457.76661433,0
+MSBI.US,D,20210223,000000,21.4851,22.2838,20.9555,21.2992,111257.25692841,0
+MSBI.US,D,20210224,000000,21.5684,22.7109,21.4018,22.5346,191708.53022227,0
+MSBI.US,D,20210225,000000,22.3758,22.9422,22.1299,22.6081,131617.96085747,0
+MSBI.US,D,20210226,000000,22.2035,23.1562,22.2035,22.7476,169570.27992981,0
+MSBI.US,D,20210301,000000,23.2859,23.8445,23.2307,23.6751,142020.89343868,0
+MSBI.US,D,20210302,000000,23.8252,24.3452,23.7226,23.955,181813.76313251,0
+MSBI.US,D,20210303,000000,24.3074,25.2823,24.3074,24.9299,101767.36966112,0
+MSBI.US,D,20210304,000000,25.078,25.3946,24.7991,25.3849,194066.54204544,0
+MSBI.US,D,20210305,000000,25.598,26.4431,24.9947,25.5893,194257.62053307,0
+MSBI.US,D,20210308,000000,26.1643,27.0929,25.7828,27.0473,167932.16921954,0
+MSBI.US,D,20210309,000000,26.8885,27.2323,25.9688,26.7956,185630.16860189,0
+MSBI.US,D,20210310,000000,26.7956,27.2594,26.7956,27.0279,315277.43889493,0
+MSBI.US,D,20210311,000000,26.9447,27.391,26.6939,27.2787,167311.42234888,0
+MSBI.US,D,20210312,000000,27.6311,28.152,27.0182,27.1123,187225.93218788,0
+MSBI.US,D,20210315,000000,27.9149,27.9149,26.052,26.3966,130874.3040407,0
+MSBI.US,D,20210316,000000,26.1924,26.2292,24.409,26.0907,120610.80711264,0
+MSBI.US,D,20210317,000000,26.2853,26.5729,25.719,26.0346,63231.486558954,0
+MSBI.US,D,20210318,000000,26.6194,26.9166,26.145,26.2292,77356.834650757,0
+MSBI.US,D,20210319,000000,26.4431,26.8053,25.6909,26.7492,510978.99308056,0
+MSBI.US,D,20210322,000000,26.295,26.3966,25.3249,25.7654,82404.40529456,0
+MSBI.US,D,20210323,000000,25.412,25.5843,24.5213,24.5766,107062.82591051,0
+MSBI.US,D,20210324,000000,24.9299,25.8391,23.9084,24.652,84481.480098058,0
+MSBI.US,D,20210325,000000,24.6239,25.3191,24.197,25.1991,81238.310091603,0
+MSBI.US,D,20210326,000000,25.4682,25.8759,25.3849,25.8022,56652.18944395,0
+MSBI.US,D,20210329,000000,25.6357,26.0443,25.1612,25.3752,84353.405868503,0
+MSBI.US,D,20210330,000000,25.7925,26.145,25.6725,25.8216,71869.267057035,0
+MSBI.US,D,20210331,000000,25.9785,26.3231,25.6067,25.7557,152480.63313783,0
+MSBI.US,D,20210401,000000,25.6996,25.9146,25.2591,25.4401,112803.44339328,0
+MSBI.US,D,20210405,000000,25.5418,25.8855,25.444,25.8855,66269.118084107,0
+MSBI.US,D,20210406,000000,26.0617,26.174,25.7044,25.8216,81845.629825295,0
+MSBI.US,D,20210407,000000,25.933,26.7395,25.598,25.747,80349.020481553,0
+MSBI.US,D,20210408,000000,25.9049,25.9049,25.3191,25.8216,79667.335066183,0
+MSBI.US,D,20210409,000000,25.9978,26.111,25.6444,26.0433,71001.667437473,0
+MSBI.US,D,20210412,000000,26.2292,26.4616,25.9978,26.2108,49427.356897726,0
+MSBI.US,D,20210413,000000,25.9049,26.4451,25.2629,25.4962,81846.662681986,0
+MSBI.US,D,20210414,000000,25.5418,26.2853,25.5331,26.0162,88004.554267489,0
+MSBI.US,D,20210415,000000,26.0617,26.4519,24.9638,26.2853,60425.21493235,0
+MSBI.US,D,20210416,000000,26.5264,26.6281,26.3405,26.4897,46587.001000354,0
+MSBI.US,D,20210419,000000,26.5448,26.7395,26.3686,26.602,67758.49743102,0
+MSBI.US,D,20210420,000000,26.4703,26.6514,25.9243,26.0259,93411.559039395,0
+MSBI.US,D,20210421,000000,26.0346,26.6514,25.9978,26.5729,54616.428908051,0
+MSBI.US,D,20210422,000000,26.4063,26.4519,25.7654,25.7654,117051.58295906,0
+MSBI.US,D,20210423,000000,26.3966,26.602,25.9785,26.3502,94039.535906887,0
+MSBI.US,D,20210426,000000,26.4616,27.0376,26.2292,26.416,93778.223164329,0
+MSBI.US,D,20210427,000000,26.3686,26.8421,26.1091,26.3231,75876.751014054,0
+MSBI.US,D,20210428,000000,26.4519,26.6939,26.174,26.2205,55445.812830084,0
+MSBI.US,D,20210429,000000,26.4993,27.056,26.2602,26.4431,48358.350223623,0
+MSBI.US,D,20210430,000000,26.145,26.4247,25.5331,26.1643,89108.678069049,0
+MSBI.US,D,20210503,000000,26.3405,26.7956,26.0027,26.6561,67403.194729675,0
+MSBI.US,D,20210504,000000,26.721,26.935,25.9803,26.6939,81144.320132817,0
+MSBI.US,D,20210505,000000,26.7869,27.1809,26.416,26.6194,67207.984815275,0
+MSBI.US,D,20210506,000000,26.6194,26.7492,25.9688,26.6561,52222.26710074,0
+MSBI.US,D,20210507,000000,26.3589,26.7259,26.0298,26.6658,45253.583013623,0
+MSBI.US,D,20210510,000000,26.7781,26.9679,26.3869,26.3869,84184.017371351,0
+MSBI.US,D,20210511,000000,26.0433,26.5351,25.9707,26.3134,63281.063680072,0
+MSBI.US,D,20210512,000000,26.3966,26.6755,25.5659,25.7287,64684.715921718,0
+MSBI.US,D,20210513,000000,25.7374,26.5622,25.7374,26.4596,59403.719665986,0
+MSBI.US,D,20210514,000000,26.6658,26.8441,26.0656,26.6377,66857.846397381,0
+MSBI.US,D,20210517,000000,26.6194,26.7307,26.3377,26.5341,62708.861073837,0
+MSBI.US,D,20210518,000000,26.601,26.601,25.8681,25.8681,96885.056087709,0
+MSBI.US,D,20210519,000000,25.7093,26.0559,25.1468,25.8401,81805.348414388,0
+MSBI.US,D,20210520,000000,25.5786,25.747,25.2223,25.747,52721.136881987,0
+MSBI.US,D,20210521,000000,25.9523,26.3095,25.7287,26.0849,81617.368496816,0
+MSBI.US,D,20210524,000000,26.0946,26.0946,25.6251,25.8875,43814.813644518,0
+MSBI.US,D,20210525,000000,26.0365,26.1875,25.1739,25.1739,69975.00788766,0
+MSBI.US,D,20210526,000000,25.2775,25.6531,24.987,25.5031,73390.664961336,0
+MSBI.US,D,20210527,000000,25.7935,26.2253,25.6298,25.9252,75734.216790842,0
+MSBI.US,D,20210528,000000,26.2998,26.2998,25.475,26.1304,83553.974790479,0
+MSBI.US,D,20210601,000000,26.3842,26.5535,26.1875,26.45,64754.950176636,0
+MSBI.US,D,20210602,000000,26.601,26.7307,25.9716,26.1033,52306.961349315,0
+MSBI.US,D,20210603,000000,26.2156,26.3939,25.9716,26.2631,57902.978895483,0
+MSBI.US,D,20210604,000000,26.234,26.234,25.8226,25.9523,44004.85927547,0
+MSBI.US,D,20210607,000000,25.9716,26.4596,25.8778,26.3474,64734.293042837,0
+MSBI.US,D,20210608,000000,26.1788,26.4083,25.962,26.2534,52460.856996118,0
+MSBI.US,D,20210609,000000,26.1033,26.2437,25.808,25.9436,77237.023274723,0
+MSBI.US,D,20210610,000000,26.1498,26.2292,25.3713,25.4556,61769.994342669,0
+MSBI.US,D,20210611,000000,25.4459,25.7935,25.3064,25.3713,86485.222076567,0
+MSBI.US,D,20210614,000000,25.3713,26.1033,25.0616,25.2126,62063.325642616,0
+MSBI.US,D,20210615,000000,25.2407,25.8778,25.1284,25.719,71505.701502171,0
+MSBI.US,D,20210616,000000,25.6996,26.2718,25.3345,26.1875,68503.187104476,0
+MSBI.US,D,20210617,000000,26.3377,26.3377,25.0809,25.2126,85825.226651687,0
+MSBI.US,D,20210618,000000,24.7991,25.0896,24.1147,24.3954,260171.43591584,0
+MSBI.US,D,20210621,000000,24.593,25.8322,24.5184,25.6154,117777.68121208,0
+MSBI.US,D,20210622,000000,25.6434,25.6434,24.9309,25.2407,56516.885217566,0
+MSBI.US,D,20210623,000000,25.3907,25.597,25.0713,25.1381,61206.054589954,0
+MSBI.US,D,20210624,000000,25.1468,25.475,24.8553,25.475,52670.526904179,0
+MSBI.US,D,20210625,000000,25.5128,25.5447,23.768,25.1284,164955.47623909,0
+MSBI.US,D,20210628,000000,25.1284,25.1468,24.5977,24.6675,103238.15758761,0
+MSBI.US,D,20210629,000000,24.7807,24.8088,24.3673,24.5281,99032.365146122,0
+MSBI.US,D,20210630,000000,24.6308,24.8649,24.4807,24.6404,71832.084216196,0
+MSBI.US,D,20210701,000000,24.7527,25.0248,24.6404,24.8649,97824.955675567,0
+MSBI.US,D,20210702,000000,24.8843,24.893,24.5184,24.5736,74039.298962628,0
+MSBI.US,D,20210706,000000,24.5184,24.5465,23.3643,23.4679,59997.612262708,0
+MSBI.US,D,20210707,000000,23.4301,24.0024,23.2714,23.6181,101620.70401115,0
+MSBI.US,D,20210708,000000,23.2142,23.7022,23.1203,23.4021,64709.504482277,0
+MSBI.US,D,20210709,000000,23.8523,24.1989,23.7206,24.1806,66646.11077594,0
+MSBI.US,D,20210712,000000,23.9647,24.3673,23.4767,24.3402,58106.451663405,0
+MSBI.US,D,20210713,000000,24.4051,24.4051,23.9181,23.9927,73756.29622958,0
+MSBI.US,D,20210714,000000,24.0586,24.2744,23.7206,23.889,52379.261317612,0
+MSBI.US,D,20210715,000000,23.6268,24.1525,23.2985,24.106,60928.216140357,0
+MSBI.US,D,20210716,000000,24.3596,24.3596,23.5241,23.74,101247.84274607,0
+MSBI.US,D,20210719,000000,23.1775,24.2038,22.9044,23.0556,120326.7715229,0
+MSBI.US,D,20210720,000000,23.1203,24.6966,23.1203,23.6084,142018.82772529,0
+MSBI.US,D,20210721,000000,23.9559,24.3499,23.1649,24.2366,169995.81688607,0
+MSBI.US,D,20210722,000000,24.2182,24.227,23.101,23.2336,75458.444054623,0
+MSBI.US,D,20210723,000000,23.1775,23.8194,22.0844,22.5859,130917.68402168,0
+MSBI.US,D,20210726,000000,22.6237,23.3178,22.6237,23.0168,57198.570632935,0
+MSBI.US,D,20210727,000000,22.8018,23.0923,22.4639,22.8396,76792.894898043,0
+MSBI.US,D,20210728,000000,22.9238,23.5425,22.6885,23.3556,110686.08717887,0
+MSBI.US,D,20210729,000000,23.4679,23.7864,23.2045,23.4117,92000.676800919,0
+MSBI.US,D,20210730,000000,23.3643,23.5987,23.0265,23.0827,98768.986690184,0
+MSBI.US,D,20210802,000000,23.1775,23.8987,23.0362,23.0652,169069.34443517,0
+MSBI.US,D,20210803,000000,23.13,23.983,22.9983,23.6741,90844.910164861,0
+MSBI.US,D,20210804,000000,23.3081,23.6064,23.2142,23.3459,70374.723426672,0
+MSBI.US,D,20210805,000000,23.4863,23.6364,23.374,23.4582,80669.206055439,0
+MSBI.US,D,20210806,000000,23.7951,24.1572,23.7303,23.8523,77372.327501108,0
+MSBI.US,D,20210809,000000,23.8145,23.8339,23.4485,23.5048,43137.259655908,0
+MSBI.US,D,20210810,000000,23.496,23.768,23.4485,23.6084,62082.949919726,0
+MSBI.US,D,20210811,000000,23.589,24.256,23.2985,24.2366,73918.454729903,0
+MSBI.US,D,20210812,000000,24.2841,24.2937,23.8194,24.1137,106362.54907472,0
+MSBI.US,D,20210813,000000,24.1515,24.1515,23.8853,23.9995,43056.696834092,0
+MSBI.US,D,20210816,000000,23.8097,24.1088,23.7623,23.953,49721.721054362,0
+MSBI.US,D,20210817,000000,23.8853,24.0382,23.7052,23.8669,68475.299973847,0
+MSBI.US,D,20210818,000000,24.0459,24.0944,23.5637,23.6015,47149.907896378,0
+MSBI.US,D,20210819,000000,23.3643,23.772,23.3643,23.6393,61363.048806828,0
+MSBI.US,D,20210820,000000,23.4021,24.1331,23.4021,24.0653,102015.25526671,0
+MSBI.US,D,20210823,000000,23.8766,24.3422,23.8097,24.0382,67240.003372663,0
+MSBI.US,D,20210824,000000,23.9995,23.9995,23.6111,23.7148,78966.025373705,0
+MSBI.US,D,20210825,000000,23.8001,23.9433,23.3265,23.7817,56053.132563776,0
+MSBI.US,D,20210826,000000,23.9239,23.9239,23.6199,23.6296,61921.824276092,0
+MSBI.US,D,20210827,000000,23.7817,24.4555,23.7817,24.407,73033.296546612,0
+MSBI.US,D,20210830,000000,24.5116,24.5116,23.6199,23.7439,53638.313622665,0
+MSBI.US,D,20210831,000000,23.5637,24.0797,23.5637,23.9898,41398.961846716,0
+MSBI.US,D,20210901,000000,24.104,24.3509,23.587,23.7914,32200.340165991,0
+MSBI.US,D,20210902,000000,23.8582,23.9801,23.6199,23.7536,28289.944737826,0
+MSBI.US,D,20210903,000000,23.7439,23.7439,23.5918,23.7052,42451.44281378,0
+MSBI.US,D,20210907,000000,23.6296,23.8766,23.6111,23.6393,41295.676177721,0
+MSBI.US,D,20210908,000000,23.649,24.0091,23.6199,23.7439,85887.198053084,0
+MSBI.US,D,20210909,000000,23.772,23.9045,23.5637,23.6015,54710.418866837,0
+MSBI.US,D,20210910,000000,23.6683,23.6683,23.2781,23.3168,49594.679681498,0
+MSBI.US,D,20210913,000000,23.4592,23.5773,23.0225,23.1465,55050.228717832,0
+MSBI.US,D,20210914,000000,23.1368,23.1368,22.3399,22.5781,78188.28428617,0
+MSBI.US,D,20210915,000000,22.6818,22.734,22.5104,22.5201,105528.00086923,0
+MSBI.US,D,20210916,000000,22.9373,23.4776,22.1977,22.2363,136002.43750632,0
+MSBI.US,D,20210917,000000,22.3884,22.6721,21.8859,22.1222,313225.15265198,0
+MSBI.US,D,20210920,000000,21.7233,22.1222,21.335,22.0563,119669.87466809,0
+MSBI.US,D,20210921,000000,22.1502,22.1502,21.4396,21.4396,47151.973609757,0
+MSBI.US,D,20210922,000000,21.544,22.1977,21.544,22.0079,71365.232992338,0
+MSBI.US,D,20210923,000000,22.0941,22.549,22.0466,22.369,86992.354711334,0
+MSBI.US,D,20210924,000000,22.4445,22.9422,22.3496,22.8048,46961.927978807,0
+MSBI.US,D,20210927,000000,22.9567,24.1893,22.9567,23.9898,78200.67856645,0
+MSBI.US,D,20210928,000000,24.0566,24.0847,23.3412,23.4311,55556.328495909,0
+MSBI.US,D,20210929,000000,23.4873,23.6965,23.3692,23.5724,32749.819925046,0
+MSBI.US,D,20210930,000000,23.6771,23.7245,23.4117,23.4495,40507.606523286,0
+MSBI.US,D,20211001,000000,23.4495,24.1893,23.4214,24.0188,68421.59142597,0
+MSBI.US,D,20211004,000000,24.0653,24.5213,23.9627,24.4361,98720.442425756,0
+MSBI.US,D,20211005,000000,24.5116,24.6161,24.3034,24.5116,56231.816771139,0
+MSBI.US,D,20211006,000000,24.1515,24.6355,23.9336,24.5407,71325.98443812,0
+MSBI.US,D,20211007,000000,24.2841,24.6452,24.2841,24.5503,57716.031834602,0
+MSBI.US,D,20211008,000000,24.4555,24.6549,24.2647,24.5503,39846.578241716,0
+MSBI.US,D,20211011,000000,24.6452,24.7304,24.5591,24.6258,76220.692291809,0
+MSBI.US,D,20211012,000000,24.6258,24.716,24.3886,24.4739,39092.59285805,0
+MSBI.US,D,20211013,000000,23.4873,23.8262,23.0419,23.374,201205.64748639,0
+MSBI.US,D,20211014,000000,23.7052,23.7245,23.374,23.6868,85929.545177372,0
+MSBI.US,D,20211015,000000,24.1418,24.1989,23.7245,23.9045,78112.885747804,0
+MSBI.US,D,20211018,000000,23.8485,24.227,23.8485,24.1234,47433.943486115,0
+MSBI.US,D,20211019,000000,24.1612,24.227,23.8582,24.1989,70051.439282717,0
+MSBI.US,D,20211020,000000,24.1137,24.7489,24.1137,24.7401,79940.009232331,0
+MSBI.US,D,20211021,000000,24.7207,24.7207,24.3886,24.4555,62963.976676256,0
+MSBI.US,D,20211022,000000,24.5591,24.6627,24.3218,24.6064,60549.157735144,0
+MSBI.US,D,20211025,000000,24.6064,24.8254,24.5591,24.7866,65387.058470886,0
+MSBI.US,D,20211026,000000,24.7207,24.9289,24.5967,24.7304,46981.552255915,0
+MSBI.US,D,20211027,000000,24.5591,24.6772,24.2182,24.256,86181.562209721,0
+MSBI.US,D,20211028,000000,24.4458,24.6452,24.3034,24.5503,33300.332540792,0
+MSBI.US,D,20211029,000000,24.9192,24.9192,24.2696,24.3315,82675.013747329,0
+MSBI.US,D,20211101,000000,24.4642,24.6258,24.1796,24.379,103512.89746714,0
+MSBI.US,D,20211102,000000,24.1796,24.6452,23.4776,23.6111,79347.149492298,0
+MSBI.US,D,20211103,000000,23.9898,24.6064,23.4021,24.3596,129020.32628224,0
+MSBI.US,D,20211104,000000,24.5775,24.5775,23.4311,23.9336,97782.608551278,0
+MSBI.US,D,20211105,000000,24.1796,24.8719,24.1699,24.7014,101084.65138906,0
+MSBI.US,D,20211108,000000,24.777,24.9309,24.3509,24.4826,97584.300066807,0
+MSBI.US,D,20211109,000000,24.2744,24.5871,23.9627,24.2366,39253.718501684,0
+MSBI.US,D,20211110,000000,24.2937,24.4739,24.2744,24.3218,46581.836716904,0
+MSBI.US,D,20211111,000000,24.4458,24.6258,24.3034,24.3218,38670.154471859,0
+MSBI.US,D,20211112,000000,24.4739,24.4739,23.953,24.075,84938.002755017,0
+MSBI.US,D,20211115,000000,23.8766,24.1612,23.8766,24.1331,54171.267674682,0
+MSBI.US,D,20211116,000000,24.0479,24.1989,23.9239,24.0285,44866.26175489,0
+MSBI.US,D,20211117,000000,23.8669,23.9239,23.5522,23.8853,97431.437276694,0
+MSBI.US,D,20211118,000000,24.0188,24.2744,23.8853,24.1796,62977.403813225,0
+MSBI.US,D,20211119,000000,24.0362,24.41,23.6238,23.9685,68149.950116512,0
+MSBI.US,D,20211122,000000,24.1321,24.8031,23.768,24.0837,81428.355722555,0
+MSBI.US,D,20211123,000000,24.1796,24.6685,23.922,24.5823,130233.93289293,0
+MSBI.US,D,20211124,000000,24.5252,25.1478,24.0643,24.2376,44667.953270419,0
+MSBI.US,D,20211126,000000,23.71,24.0643,22.8667,23.3072,99809.073376968,0
+MSBI.US,D,20211129,000000,23.8058,23.8058,22.8763,22.9238,93062.45347819,0
+MSBI.US,D,20211130,000000,22.7611,23.1252,22.5975,22.8182,112170.30224233,0
+MSBI.US,D,20211201,000000,24.0072,24.0072,22.8085,22.857,70874.62606461,0
+MSBI.US,D,20211202,000000,23.4563,24.2182,22.9238,23.4127,79465.928011643,0
+MSBI.US,D,20211203,000000,23.6141,23.6141,22.8996,23.0864,52904.985372798,0
+MSBI.US,D,20211206,000000,23.4224,23.9501,23.3653,23.3934,90165.290462871,0
+MSBI.US,D,20211207,000000,23.5754,23.6625,23.2017,23.375,52693.249751358,0
+MSBI.US,D,20211208,000000,23.4224,23.5182,23.0099,23.1823,43491.529500562,0
+MSBI.US,D,20211209,000000,23.375,24.0168,22.9044,23.0196,74893.471445219,0
+MSBI.US,D,20211210,000000,23.1639,23.2211,22.7891,23.1445,56999.229291774,0
+MSBI.US,D,20211213,000000,23.0196,23.2114,22.6168,22.6847,94414.462885341,0
+MSBI.US,D,20211214,000000,22.8279,23.3653,22.8279,23.0777,170123.89111562,0
+MSBI.US,D,20211215,000000,23.2975,23.2975,22.8947,22.9906,130892.89546111,0
+MSBI.US,D,20211216,000000,23.2975,23.6625,23.0293,23.4612,109241.12066962,0
+MSBI.US,D,20211217,000000,23.6432,23.768,22.8667,23.4515,203886.94345351,0
+MSBI.US,D,20211220,000000,23.2403,23.25,22.5878,23.1736,103691.5816745,0
+MSBI.US,D,20211221,000000,23.6712,23.8349,23.1252,23.5473,66535.595110115,0
+MSBI.US,D,20211222,000000,23.4893,23.619,23.3265,23.585,41901.963054723,0
+MSBI.US,D,20211223,000000,23.6141,24.074,23.4893,23.9501,56661.485154159,0
+MSBI.US,D,20211227,000000,23.9404,24.1941,23.6955,24.1321,60056.485094037,0
+MSBI.US,D,20211228,000000,24.1612,24.3809,23.9975,24.2086,83480.641965492,0
+MSBI.US,D,20211229,000000,24.285,24.3432,23.9597,24.1418,26981.315311655,0
+MSBI.US,D,20211230,000000,24.1224,24.2947,23.7767,23.8639,37170.446558047,0
+MSBI.US,D,20211231,000000,23.768,23.9017,23.6044,23.768,44503.729056717,0
+MSBI.US,D,20220103,000000,24.0315,24.5445,23.892,24.2657,77390.918921526,0
+MSBI.US,D,20220104,000000,24.5058,24.9754,24.4864,24.7459,70863.26464102,0
+MSBI.US,D,20220105,000000,24.8224,25.3879,24.8127,24.8224,78063.308626686,0
+MSBI.US,D,20220106,000000,25.1197,25.8865,25.1148,25.8575,248210.95544618,0
+MSBI.US,D,20220107,000000,25.8478,26.299,25.7809,26.0395,56284.492462326,0
+MSBI.US,D,20220110,000000,26.117,26.3512,25.4934,25.7519,68248.071502058,0
+MSBI.US,D,20220111,000000,26.447,26.447,25.2823,25.7616,51271.006089292,0
+MSBI.US,D,20220112,000000,25.6851,26.1073,25.5525,25.8197,88253.472729767,0
+MSBI.US,D,20220113,000000,26.1837,26.1837,25.9252,26.0782,70161.954948542,0
+MSBI.US,D,20220114,000000,25.7906,26.3367,25.7906,26.2408,96144.497841012,0
+MSBI.US,D,20220118,000000,26.2796,26.6533,26.0308,26.5381,132000.11783275,0
+MSBI.US,D,20220119,000000,26.6437,26.6437,26.0433,26.1643,66044.988182387,0
+MSBI.US,D,20220120,000000,26.174,26.3889,25.2533,25.3114,72622.219584011,0
+MSBI.US,D,20220121,000000,25.11,25.8672,24.8709,25.3308,72645.975287881,0
+MSBI.US,D,20220124,000000,25.0141,25.7141,25.0141,25.6183,94958.778360946,0
+MSBI.US,D,20220125,000000,25.3491,26.0491,24.8515,25.9533,110548.71723909,0
+MSBI.US,D,20220126,000000,26.1934,26.6058,25.3114,26.3561,179685.04549452,0
+MSBI.US,D,20220127,000000,26.3464,26.721,25.3211,25.474,101470.9397911,0
+MSBI.US,D,20220128,000000,26.1267,26.7298,25.6658,26.2408,95546.473817529,0
+MSBI.US,D,20220131,000000,26.3183,27.8044,25.9059,27.6795,408336.79380305,0
+MSBI.US,D,20220201,000000,27.9283,28.0726,27.1761,27.6118,338856.52426988,0
+MSBI.US,D,20220202,000000,27.5837,27.8131,27.2099,27.7366,88033.474254807,0
+MSBI.US,D,20220203,000000,27.7173,28.2159,27.4878,27.8809,84595.094333952,0
+MSBI.US,D,20220204,000000,27.6601,28.3021,27.6407,28.1878,81693.799891873,0
+MSBI.US,D,20220207,000000,28.4366,28.7533,28.2643,28.6864,88002.488554109,0
+MSBI.US,D,20220208,000000,28.763,29.338,28.7242,29.2519,173168.7526376,0
+MSBI.US,D,20220209,000000,29.2422,29.2422,28.3979,28.5422,106968.83595172,0
+MSBI.US,D,20220210,000000,28.7359,28.8714,28.3873,28.6971,87121.461797578,0
+MSBI.US,D,20220211,000000,28.5713,29.3651,28.5713,28.9489,88553.001169853,0
+MSBI.US,D,20220214,000000,29.0166,29.4134,28.3679,28.5713,73437.143512384,0
+MSBI.US,D,20220215,000000,28.9005,29.2586,28.7553,28.9489,63707.633493023,0
+MSBI.US,D,20220216,000000,28.7553,29.3748,28.7262,29.0747,197630.93048246,0
+MSBI.US,D,20220217,000000,28.6584,29.0699,28.4938,28.6874,56162.615372912,0
+MSBI.US,D,20220218,000000,28.639,29.2489,28.6002,28.8811,89525.952171791,0
+MSBI.US,D,20220222,000000,28.8811,29.1618,28.5228,28.6971,97672.092885454,0
+MSBI.US,D,20220223,000000,28.8327,28.8327,28.3679,28.4938,70767.208968855,0
+MSBI.US,D,20220224,000000,27.2933,27.971,26.7704,27.419,179608.61409947,0
+MSBI.US,D,20220225,000000,27.574,28.5422,27.574,28.5132,88136.759923803,0
+MSBI.US,D,20220228,000000,27.7095,28.5519,27.7095,28.426,142615.81889209,0
+MSBI.US,D,20220301,000000,28.2711,28.2711,26.6445,27.1093,116155.06335217,0
+MSBI.US,D,20220302,000000,27.3611,28.4453,27.2062,28.3195,79561.983683808,0
+MSBI.US,D,20220303,000000,28.5906,28.7165,28.276,28.6487,81580.185655979,0
+MSBI.US,D,20220304,000000,28.2324,28.2324,27.6708,28.0194,55897.171203594,0
+MSBI.US,D,20220307,000000,27.9807,28.0969,27.5934,27.6805,78798.702589933,0
+MSBI.US,D,20220308,000000,27.9516,28.2904,27.6902,27.7967,61643.985826495,0
+MSBI.US,D,20220309,000000,28.3195,28.4841,28.0387,28.242,84842.979939541,0
+MSBI.US,D,20220310,000000,28.0872,28.426,28.0872,28.3582,42781.956954564,0
+MSBI.US,D,20220311,000000,28.581,29.1231,28.5035,28.5132,97073.036005281,0
+MSBI.US,D,20220314,000000,28.9295,29.2199,28.6584,28.7939,80677.468908959,0
+MSBI.US,D,20220315,000000,28.8133,28.8908,28.2033,28.426,42711.722699647,0
+MSBI.US,D,20220316,000000,28.6293,28.7262,28.1694,28.5422,106446.21046661,0
+MSBI.US,D,20220317,000000,28.5616,28.7165,28.1016,28.6874,73524.93633103,0
+MSBI.US,D,20220318,000000,28.6971,28.6971,27.7986,28.5616,125078.94515337,0
+MSBI.US,D,20220321,000000,28.7553,28.9005,28.242,28.3969,44442.790512009,0
+MSBI.US,D,20220322,000000,28.7165,29.0457,28.5132,28.852,43765.2365234,0
+MSBI.US,D,20220323,000000,28.8327,28.9149,28.1647,28.3486,57692.276130734,0
+MSBI.US,D,20220324,000000,28.4744,28.8036,28.242,28.7068,68771.729843864,0
+MSBI.US,D,20220325,000000,28.7262,29.1425,28.7262,29.065,158597.21045575,0
+MSBI.US,D,20220328,000000,29.0843,29.0843,28.581,28.9392,102876.65774614,0
+MSBI.US,D,20220329,000000,29.0457,29.5104,28.5572,28.9198,76591.487843503,0
+MSBI.US,D,20220330,000000,28.9489,28.9489,28.1453,28.213,46616.953844362,0
+MSBI.US,D,20220331,000000,28.213,28.5325,27.9032,27.942,135852.67328627,0
+MSBI.US,D,20220401,000000,28.1744,28.9097,27.7967,28,71090.49311281,0
+MSBI.US,D,20220404,000000,27.9323,27.9323,27.1942,27.3901,61952.809976791,0
+MSBI.US,D,20220405,000000,27.332,27.5546,27.0899,27.1965,49332.334082249,0
+MSBI.US,D,20220406,000000,27.3901,27.3901,26.6541,26.6638,104701.71551727,0
+MSBI.US,D,20220407,000000,26.9447,27.4433,26.0152,26.5187,66414.75087739,0
+MSBI.US,D,20220408,000000,26.6541,26.7607,26.0636,26.1023,91346.878516178,0
+MSBI.US,D,20220411,000000,26.4412,26.7172,26.1508,26.5187,150016.2370756,0
+MSBI.US,D,20220412,000000,26.5768,26.8575,26.1798,26.3154,53544.32366388,0
+MSBI.US,D,20220413,000000,26.083,26.3976,26.0443,26.238,95118.871147888,0
+MSBI.US,D,20220414,000000,26.4412,26.5962,26.1411,26.2863,52232.595667639,0
+MSBI.US,D,20220418,000000,26.722,26.722,26.1992,26.5284,35486.890153423,0
+MSBI.US,D,20220419,000000,26.7026,27.0996,26.5575,26.9834,49395.338340336,0
+MSBI.US,D,20220420,000000,27.1384,27.6514,27.1384,27.5159,64395.516048531,0
+MSBI.US,D,20220421,000000,27.8935,28.2324,27.1384,27.2158,61064.553223431,0
+MSBI.US,D,20220422,000000,27.1093,27.4771,26.6252,26.6929,32175.551605431,0
+MSBI.US,D,20220425,000000,26.6155,26.722,25.8602,26.5865,46378.363948982,0
+MSBI.US,D,20220426,000000,26.238,26.5865,25.628,25.9474,70812.654663212,0
+MSBI.US,D,20220427,000000,25.899,26.0287,25.657,25.7925,44528.517617275,0
+MSBI.US,D,20220428,000000,26.0443,26.2572,25.628,26.1992,44097.816377565,0
+MSBI.US,D,20220429,000000,26.3251,26.8705,25.3956,25.5214,71865.135630275,0
+MSBI.US,D,20220502,000000,25.7248,26.1605,25.0034,25.444,176356.1483828,0
+MSBI.US,D,20220503,000000,25.5893,26.3638,24.3886,25.628,51099.55187876,0
+MSBI.US,D,20220504,000000,26.0249,26.0926,25.3956,25.9668,53067.143873121,0
+MSBI.US,D,20220505,000000,25.928,25.928,25.2213,25.6086,75976.93811298,0
+MSBI.US,D,20220506,000000,25.599,25.599,24.8824,25.1148,53867.607807835,0
+MSBI.US,D,20220509,000000,25.3278,25.7422,24.8824,25.4827,70741.387551606,0
+MSBI.US,D,20220510,000000,25.599,25.9668,24.9986,25.2601,77532.42028805,0
+MSBI.US,D,20220511,000000,25.2601,25.8796,25.0664,25.076,72787.476654403,0
+MSBI.US,D,20220512,000000,25.0858,25.1165,24.3417,24.8019,50981.86962208,0
+MSBI.US,D,20220513,000000,24.8509,25.2327,24.5082,24.6256,47790.332480531,0
+MSBI.US,D,20220516,000000,24.5474,24.9194,24.5474,24.753,50104.579892611,0
+MSBI.US,D,20220517,000000,25.0369,25.3503,25.0211,25.2915,103535.50745563,0
+MSBI.US,D,20220518,000000,25.0271,25.125,24.5474,24.7823,55782.962774856,0
+MSBI.US,D,20220519,000000,24.5278,24.7327,24.1948,24.2438,77336.306722139,0
+MSBI.US,D,20220520,000000,24.3319,24.5572,24.0872,24.518,177689.46866319,0
+MSBI.US,D,20220523,000000,24.9684,25.4383,24.518,25.1348,153403.14763085,0
+MSBI.US,D,20220524,000000,25.0858,25.3013,24.7725,25.1838,43210.859666865,0
+MSBI.US,D,20220525,000000,25.1544,25.5852,25.1348,25.1838,47191.855435748,0
+MSBI.US,D,20220526,000000,25.4579,25.7032,25.4188,25.6244,38793.77226296,0
+MSBI.US,D,20220527,000000,25.6832,25.8985,25.5314,25.7713,44185.172125437,0
+MSBI.US,D,20220531,000000,25.8153,26.4273,25.5363,26.3196,171600.52644305,0
+MSBI.US,D,20220601,000000,26.2413,26.2413,25.595,25.8007,49548.99710701,0
+MSBI.US,D,20220602,000000,25.7223,26.163,25.4775,26.1042,42999.452246609,0
+MSBI.US,D,20220603,000000,26.0161,26.0161,25.409,25.5069,49356.994232575,0
+MSBI.US,D,20220606,000000,25.6538,25.8691,25.6146,25.8691,52345.294288951,0
+MSBI.US,D,20220607,000000,25.7713,25.7811,25.4209,25.5363,72607.725293219,0
+MSBI.US,D,20220608,000000,25.6146,25.6146,24.8607,25.0565,54798.43739743,0
+MSBI.US,D,20220609,000000,24.8509,25.0565,24.5962,24.6158,56087.307756674,0
+MSBI.US,D,20220610,000000,24.2438,24.7971,23.6172,23.7543,58467.939141298,0
+MSBI.US,D,20220613,000000,23.2843,23.8227,23.2745,23.4017,81096.703443797,0
+MSBI.US,D,20220614,000000,23.5878,23.7738,23.2941,23.6955,69558.147723725,0
+MSBI.US,D,20220615,000000,24.4788,24.4788,23.764,24.0774,93745.403443186,0
+MSBI.US,D,20220616,000000,23.8619,23.8619,23.2451,23.3821,90120.838542271,0
+MSBI.US,D,20220617,000000,23.6074,23.9207,23.6074,23.8031,111835.54660743,0
+MSBI.US,D,20220621,000000,24.1361,24.4299,23.8521,24.234,91876.439293094,0
+MSBI.US,D,20220622,000000,24.1263,24.5768,24.1068,24.4299,72635.300174122,0
+MSBI.US,D,20220623,000000,24.3221,24.567,23.7151,23.9794,91837.630201453,0
+MSBI.US,D,20220624,000000,24.0382,24.4396,23.8571,23.999,180483.72326136,0
+MSBI.US,D,20220627,000000,24.2634,24.7725,23.9696,24.048,76534.592592181,0
+MSBI.US,D,20220628,000000,24.2829,24.5768,23.8717,23.9109,70065.729790717,0
+MSBI.US,D,20220629,000000,24.1753,24.1753,23.6514,23.8227,105667.96491213,0
+MSBI.US,D,20220630,000000,23.5584,23.8913,23.3039,23.5388,57169.877155087,0
+MSBI.US,D,20220701,000000,23.3625,24.1948,23.3625,24.0872,87590.077250508,0
+MSBI.US,D,20220705,000000,23.5682,24.5376,23.4898,24.5082,78770.200529093,0
+MSBI.US,D,20220706,000000,24.4201,24.8459,24.1508,24.2732,55718.621386082,0
+MSBI.US,D,20220707,000000,24.3221,24.5676,24.2144,24.234,68426.556314818,0
+MSBI.US,D,20220708,000000,24.1948,24.5247,24.0088,24.1655,45632.342726901,0
+MSBI.US,D,20220711,000000,24.3221,24.3221,23.9305,24.185,29486.73931226,0
+MSBI.US,D,20220712,000000,24.0774,24.5962,24.0676,24.3221,39276.843324705,0
+MSBI.US,D,20220713,000000,24.1263,24.1655,23.6661,23.8717,34597.28390628,0
+MSBI.US,D,20220714,000000,23.5486,23.7836,23.157,23.3919,36627.612174248,0
+MSBI.US,D,20220715,000000,23.6955,24.1606,23.4409,24.0088,61399.046852097,0
+MSBI.US,D,20220718,000000,24.048,24.4886,24.048,24.1655,46098.051826596,0
+MSBI.US,D,20220719,000000,24.4005,24.7921,24.3123,24.655,58942.839867961,0
+MSBI.US,D,20220720,000000,24.5962,24.8411,24.4396,24.7627,37540.647119702,0
+MSBI.US,D,20220721,000000,24.5866,24.9782,24.5265,24.939,46886.489162044,0
+MSBI.US,D,20220722,000000,24.9782,25.0663,24.6648,24.8607,60555.459754843,0
+MSBI.US,D,20220725,000000,24.8999,25.6048,24.8999,25.5754,50193.432286632,0
+MSBI.US,D,20220726,000000,25.4775,26.0356,25.4775,25.9083,44330.195573149,0
+MSBI.US,D,20220727,000000,26.0748,26.3196,25.9475,26.2119,38323.977995724,0
+MSBI.US,D,20220728,000000,26.2413,26.2413,25.8349,26.0944,36446.84351055,0
+MSBI.US,D,20220729,000000,26.1532,26.3685,25.6472,25.6538,89133.249289189,0
+MSBI.US,D,20220801,000000,25.693,26.8581,25.5902,26.633,266961.61364878,0
+MSBI.US,D,20220802,000000,26.6819,26.9122,25.6832,25.7125,86926.237525066,0
+MSBI.US,D,20220803,000000,25.9377,26.2119,25.5852,26.0748,74842.311938246,0
+MSBI.US,D,20220804,000000,25.9573,26.1412,25.8007,25.9083,37448.730850026,0
+MSBI.US,D,20220805,000000,25.8399,26.1728,25.8399,26.0552,28373.531157288,0
+MSBI.US,D,20220808,000000,26.0748,26.4371,26.065,26.2315,41530.834515553,0
+MSBI.US,D,20220809,000000,26.2315,26.6624,26.2315,26.6526,40377.795977054,0
+MSBI.US,D,20220810,000000,26.9463,27.2008,26.7308,26.8581,33263.476704084,0
+MSBI.US,D,20220811,000000,27.1323,27.4163,26.8973,27.4163,45179.910421715,0
+MSBI.US,D,20220812,000000,27.4848,27.7002,27.2008,27.6904,55945.348184618,0
+MSBI.US,D,20220815,000000,27.6121,28.0527,27.6121,27.9645,51040.083259542,0
+MSBI.US,D,20220816,000000,27.8471,28.2779,27.8471,28.1996,33784.335565585,0
+MSBI.US,D,20220817,000000,27.9743,27.9743,27.5729,27.7492,36466.248056371,0
+MSBI.US,D,20220818,000000,27.6997,27.9965,27.3742,27.7591,89344.203364899,0
+MSBI.US,D,20220819,000000,27.6008,27.6008,27.0567,27.3634,88549.6822434,0
+MSBI.US,D,20220822,000000,27.0567,27.1952,26.7005,26.839,33590.250467445,0
+MSBI.US,D,20220823,000000,26.9775,27.4821,26.6709,26.7005,39571.39738336,0
+MSBI.US,D,20220824,000000,26.6808,26.6808,26.2356,26.3147,38443.298691766,0
+MSBI.US,D,20220825,000000,26.3246,27.1853,26.2257,26.6214,38805.179813264,0
+MSBI.US,D,20220826,000000,26.8192,26.8785,26.1861,26.2158,41482.897944117,0
+MSBI.US,D,20220829,000000,25.9982,26.0377,25.5629,25.6717,43947.328598334,0
+MSBI.US,D,20220830,000000,25.5925,25.8498,25.2562,25.4046,45803.232897408,0
+MSBI.US,D,20220831,000000,25.3452,25.6222,24.8011,24.8209,139730.58990719,0
+MSBI.US,D,20220901,000000,24.8209,25.3057,24.5538,25.0287,85905.321869556,0
+MSBI.US,D,20220902,000000,25.1968,25.2067,24.4846,24.6033,33396.168972117,0
+MSBI.US,D,20220906,000000,24.8506,25.0188,24.1779,24.3955,55651.857944182,0
+MSBI.US,D,20220907,000000,24.4648,25.0089,24.0592,24.9198,67358.408972274,0
+MSBI.US,D,20220908,000000,24.7121,25.1226,24.5142,24.9297,45598.032149743,0
+MSBI.US,D,20220909,000000,24.9792,25.3205,24.7912,25.1474,36394.323738486,0
+MSBI.US,D,20220912,000000,25.3254,25.9487,25.1573,25.8597,129700.01345854,0
+MSBI.US,D,20220913,000000,25.5629,25.6717,24.6923,24.7714,62273.878131129,0
+MSBI.US,D,20220914,000000,24.4648,24.8654,24.3164,24.4054,84810.580934971,0
+MSBI.US,D,20220915,000000,24.4648,25.0583,24.2273,24.8011,52781.069159122,0
+MSBI.US,D,20220916,000000,24.7616,24.8209,24.3213,24.6923,151392.66392593,0
+MSBI.US,D,20220919,000000,24.3856,25.5035,24.3856,25.4442,94104.254206042,0
+MSBI.US,D,20220920,000000,25.2265,25.5925,24.9693,25.5827,73678.187663892,0
+MSBI.US,D,20220921,000000,25.7212,25.8102,25.2463,25.4837,71925.389159211,0
+MSBI.US,D,20220922,000000,25.642,25.642,24.8259,24.9099,38610.087476814,0
+MSBI.US,D,20220923,000000,24.7616,24.7616,24.163,24.4549,56868.910654468,0
+MSBI.US,D,20220926,000000,24.4846,24.7616,24.1977,24.4153,71777.806355472,0
+MSBI.US,D,20220927,000000,24.4549,24.722,23.6931,24.0196,85367.554392918,0
+MSBI.US,D,20220928,000000,23.9602,24.3015,23.8168,24.0691,64639.246355439,0
+MSBI.US,D,20220929,000000,23.8119,23.8119,23.248,23.4953,62933.957383468,0
+MSBI.US,D,20220930,000000,23.3865,23.6635,23.2282,23.3172,83368.110654591,0
+MSBI.US,D,20221003,000000,23.4359,23.8712,23.3469,23.7921,73396.162990993,0
+MSBI.US,D,20221004,000000,23.98,24.811,23.98,24.7813,82505.863177951,0
+MSBI.US,D,20221005,000000,24.445,24.7714,24.2669,24.2867,64800.980934879,0
+MSBI.US,D,20221006,000000,24.0592,24.1779,23.6536,23.7426,228152.90616928,0
+MSBI.US,D,20221007,000000,23.7426,23.7921,23.4062,23.5151,97087.246355589,0
+MSBI.US,D,20221010,000000,23.5052,23.8712,23.426,23.8119,87446.854579843,0
+MSBI.US,D,20221011,000000,23.7921,23.9899,23.5942,23.8811,73219.265794731,0
+MSBI.US,D,20221012,000000,23.7822,24.0493,23.5151,24.0295,132679.97308473,0
+MSBI.US,D,20221013,000000,23.7723,25.276,23.7426,25.276,169665.63887929,0
+MSBI.US,D,20221014,000000,25.5629,25.8102,25.2216,25.5925,89254.238505085,0
+MSBI.US,D,20221017,000000,25.9982,26.4532,25.5975,26.0179,127187.06243049,0
+MSBI.US,D,20221018,000000,26.2158,26.5571,25.9784,26.3345,74343.321121839,0
+MSBI.US,D,20221019,000000,26.1663,26.7995,25.919,26.5027,83780.533832163,0
+MSBI.US,D,20221020,000000,26.2653,26.473,25.5332,25.9388,86725.114019092,0
+MSBI.US,D,20221021,000000,27.2446,27.2941,25.6519,26.7302,106650.8142061,0
+MSBI.US,D,20221024,000000,27.0072,27.7393,26.839,27.1457,126882.79925292,0
+MSBI.US,D,20221025,000000,27.116,27.67,27.0962,27.6206,82985.001869542,0
+MSBI.US,D,20221026,000000,27.6799,27.7937,27.2941,27.3139,64666.539065719,0
+MSBI.US,D,20221027,000000,27.6008,28.0163,27.3634,27.393,47320.505420779,0
+MSBI.US,D,20221028,000000,27.4425,28.2834,27.4425,28.1251,45942.728972175,0
+MSBI.US,D,20221031,000000,27.9965,27.9965,27.6997,27.7393,108298.48523415,0
+MSBI.US,D,20221101,000000,27.9569,28.0608,27.7096,27.8184,54044.620560997,0
+MSBI.US,D,20221102,000000,27.6997,27.9668,27.1556,27.2446,72617.815327438,0
+MSBI.US,D,20221103,000000,26.9874,27.1556,26.3642,26.4235,62787.385420851,0
+MSBI.US,D,20221104,000000,26.6709,27.492,26.4235,27.4722,62477.05719655,0
+MSBI.US,D,20221107,000000,27.7393,27.7788,27.2249,27.393,51551.886355378,0
+MSBI.US,D,20221108,000000,27.4821,27.5513,27.0072,27.2249,44710.513645066,0
+MSBI.US,D,20221109,000000,26.9874,27.1457,26.5719,26.75,93905.118505107,0
+MSBI.US,D,20221110,000000,27.44,28.29,26.964,28.1,102817,0
+MSBI.US,D,20221111,000000,28.23,28.23,26.8461,27.22,54695,0
+MSBI.US,D,20221114,000000,27.17,27.29,26.83,26.87,69935,0
+MSBI.US,D,20221115,000000,27.03,27.26,26.77,26.91,38603,0
+MSBI.US,D,20221116,000000,26.91,26.91,26.43,26.6,75481,0
+MSBI.US,D,20221117,000000,26.42,26.7772,26.28,26.47,28970,0
+MSBI.US,D,20221118,000000,27.05,27.05,26.485,26.6,48451,0
+MSBI.US,D,20221121,000000,26.8,27,26.7071,26.91,34794,0
+MSBI.US,D,20221122,000000,26.91,27.125,26.76,26.83,37634,0
+MSBI.US,D,20221123,000000,26.76,27,26.41,26.44,27261,0
+MSBI.US,D,20221125,000000,26.6,26.873,26.57,26.81,14390,0
+MSBI.US,D,20221128,000000,26.63,26.77,26.4,26.44,40578,0
+MSBI.US,D,20221129,000000,26.55,26.74,26.41,26.59,43877,0
+MSBI.US,D,20221130,000000,26.69,26.91,26.09,26.91,58740,0
+MSBI.US,D,20221201,000000,27.04,27.68,26.85,27.57,84051,0
+MSBI.US,D,20221202,000000,27.22,27.46,27.12,27.28,38219,0
+MSBI.US,D,20221205,000000,27.19,27.19,26.275,26.57,54175,0
+MSBI.US,D,20221206,000000,26.48,26.81,26.48,26.75,92068,0
+MSBI.US,D,20221207,000000,26.86,27.63,26.66,27.5,62405,0
+MSBI.US,D,20221208,000000,27.52,27.52,27.04,27.26,51183,0
+MSBI.US,D,20221209,000000,27.1,27.42,27,27.38,36257,0
+MSBI.US,D,20221212,000000,27.29,27.35,27.045,27.11,55142,0
+MSBI.US,D,20221213,000000,27.47,27.73,26.93,27.17,80910,0
+MSBI.US,D,20221214,000000,27.34,27.34,26.12,26.45,79933,0
+MSBI.US,D,20221215,000000,26.14,26.51,25.86,25.97,54232,0
+MSBI.US,D,20221216,000000,25.74,26.09,25.561,25.69,96553,0
+MSBI.US,D,20221219,000000,25.89,26.54,25.865,25.99,76910,0
+MSBI.US,D,20221220,000000,26.03,26.25,25.76,25.78,52577,0
+MSBI.US,D,20221221,000000,26.01,26.36,26.01,26.29,52811,0
+MSBI.US,D,20221222,000000,26.21,26.31,25.84,26.23,49757,0
+MSBI.US,D,20221223,000000,26.19,26.68,26.1,26.53,29416,0
+MSBI.US,D,20221227,000000,26.53,26.715,26.37,26.43,24280,0
+MSBI.US,D,20221228,000000,26.52,26.68,26.36,26.37,55680,0
+MSBI.US,D,20221229,000000,26.48,26.84,26.395,26.77,49687,0
+MSBI.US,D,20221230,000000,26.59,26.78,26.58,26.62,27812,0
+MSBI.US,D,20230103,000000,26.77,26.91,26.29,26.53,53341,0
+MSBI.US,D,20230104,000000,26.76,27.11,26.52,26.58,52748,0
+MSBI.US,D,20230105,000000,26.56,26.63,26.222,26.46,30552,0
+MSBI.US,D,20230106,000000,26.74,27.155,26.654,26.99,40066,0
+MSBI.US,D,20230109,000000,26.99,27.18,26.58,26.7,48977,0
+MSBI.US,D,20230110,000000,26.6,26.94,26.6,26.85,37379,0
+MSBI.US,D,20230111,000000,26.86,26.95,26.67,26.7,36953,0
+MSBI.US,D,20230112,000000,26.75,27.38,26.73,27.23,94887,0
+MSBI.US,D,20230113,000000,26.85,27.34,26.7,27.28,31338,0
+MSBI.US,D,20230117,000000,27.2,27.275,26.64,26.66,78971,0
+MSBI.US,D,20230118,000000,26.64,26.78,26.04,26.12,43407,0
+MSBI.US,D,20230119,000000,25.88,26.6025,25.87,26.35,42927,0
+MSBI.US,D,20230120,000000,26.5,26.7912,26.3,26.55,52289,0
+MSBI.US,D,20230123,000000,26.61,26.83,26.41,26.63,36066,0
+MSBI.US,D,20230124,000000,26.51,26.605,26.21,26.37,59903,0
+MSBI.US,D,20230125,000000,26.29,26.59,26.04,26.59,28705,0
+MSBI.US,D,20230126,000000,26.68,26.85,26.32,26.69,42497,0
+MSBI.US,D,20230127,000000,26.45,26.71,23.7271,24,147241,0
+MSBI.US,D,20230130,000000,24.25,25.32,24.1,24.83,117324,0
+MSBI.US,D,20230131,000000,24.8,25.535,24.73,25.48,100795,0
+MSBI.US,D,20230201,000000,25.38,25.9,25.37,25.54,84585,0
+MSBI.US,D,20230202,000000,25.54,25.89,25.4275,25.73,81602,0
+MSBI.US,D,20230203,000000,25.68,26.47,25.54,26.42,81179,0
+MSBI.US,D,20230206,000000,26.3,26.34,25.9009,26.17,54016,0
+MSBI.US,D,20230207,000000,25.97,26.4,25.89,26.35,48223,0
+MSBI.US,D,20230208,000000,26.27,26.53,26.14,26.51,84163,0
+MSBI.US,D,20230209,000000,26.51,26.615,25.98,26.18,54262,0
+MSBI.US,D,20230210,000000,26.09,26.43,26.09,26.3,49924,0
+MSBI.US,D,20230213,000000,26.23,26.41,26.01,26.41,48446,0
+MSBI.US,D,20230214,000000,26.41,26.42,25.92,26.02,55990,0
+MSBI.US,D,20230215,000000,25.88,26.21,25.82,26.15,39440,0
+MSBI.US,D,20230216,000000,25.65,26.29,25.575,26.06,78752,0
+MSBI.US,D,20230217,000000,26.13,26.38,25.93,26.37,100544,0
+MSBI.US,D,20230221,000000,26.16,26.37,26.045,26.23,71875,0
+MSBI.US,D,20230222,000000,26.19,26.46,26.04,26.16,58606,0
+MSBI.US,D,20230223,000000,26.17,26.485,26.17,26.23,55279,0
+MSBI.US,D,20230224,000000,26.19,26.31,25.97,26.07,55416,0
+MSBI.US,D,20230227,000000,26.35,26.4,25.86,25.93,47860,0
+MSBI.US,D,20230228,000000,25.99,26.35,25.95,26.04,122830,0
+MSBI.US,D,20230301,000000,25.88,26.435,25.74,26.36,66254,0
+MSBI.US,D,20230302,000000,26.15,26.45,26.13,26.37,62044,0
+MSBI.US,D,20230303,000000,26.39,26.47,26.135,26.32,67775,0
+MSBI.US,D,20230306,000000,26.17,26.37,25.72,25.85,115012,0
+MSBI.US,D,20230307,000000,25.85,25.86,25.24,25.34,43704,0
+MSBI.US,D,20230308,000000,25.3,25.54,25.16,25.39,52702,0
+MSBI.US,D,20230309,000000,25.37,25.37,23.8,23.94,105035,0
+MSBI.US,D,20230310,000000,23.73,24.48,23.225,23.97,145661,0
+MSBI.US,D,20230313,000000,22.32,23.65,21.7,22.48,231897,0
+MSBI.US,D,20230314,000000,23.92,24.13,22.08,22.32,191682,0
+MSBI.US,D,20230315,000000,21.66,22.37,21.39,22.17,227985,0
+MSBI.US,D,20230316,000000,21.9,23.52,21.6213,23.13,164855,0
+MSBI.US,D,20230317,000000,22.89,22.89,22,22.23,252593,0
+MSBI.US,D,20230320,000000,22.52,22.84,21.83,21.89,111205,0
+MSBI.US,D,20230321,000000,22.53,23.14,22.24,22.48,225093,0
+MSBI.US,D,20230322,000000,22.51,22.72,21.82,21.84,113748,0
+MSBI.US,D,20230323,000000,21.97,22,21.05,21.07,94395,0
+MSBI.US,D,20230324,000000,20.61,21.69,20.47,21.65,138074,0
+MSBI.US,D,20230327,000000,22.25,22.43,21.76,21.93,133508,0
+MSBI.US,D,20230328,000000,21.98,22.245,21.73,21.89,94490,0
+MSBI.US,D,20230329,000000,21.95,21.95,21.63,21.93,76956,0
+MSBI.US,D,20230330,000000,22.05,22.05,21.22,21.3,60501,0
+MSBI.US,D,20230331,000000,21.41,21.55,21.1,21.42,126601,0
+MSBI.US,D,20230403,000000,21.52,21.8099,21.33,21.42,138688,0
+MSBI.US,D,20230404,000000,21.52,21.52,20.65,20.95,99709,0
+MSBI.US,D,20230405,000000,20.69,20.95,20.63,20.78,65390,0
+MSBI.US,D,20230406,000000,20.67,20.97,20.44,20.5,77443,0
+MSBI.US,D,20230410,000000,20.52,20.985,20.5,20.75,96568,0
+MSBI.US,D,20230411,000000,20.87,20.89,20.33,20.36,92371,0
+MSBI.US,D,20230412,000000,20.39,20.59,20.2,20.22,78182,0
+MSBI.US,D,20230413,000000,20.22,20.74,20.1,20.52,76090,0
+MSBI.US,D,20230414,000000,20.67,20.79,20.02,20.12,96261,0
+MSBI.US,D,20230417,000000,20.02,20.445,19.78,20.38,89286,0
+MSBI.US,D,20230418,000000,20.36,20.45,19.62,19.84,105621,0
+MSBI.US,D,20230419,000000,19.93,20.7,19.69,20.51,82649,0
+MSBI.US,D,20230420,000000,20.41,20.69,20.15,20.25,65810,0
+MSBI.US,D,20230421,000000,20.19,20.405,19.84,20.11,80542,0
+MSBI.US,D,20230424,000000,20,20.655,19.78,19.86,62096,0
+MSBI.US,D,20230425,000000,19.7,19.75,19.07,19.13,73539,0
+MSBI.US,D,20230426,000000,19.12,19.54,18.92,19.27,66195,0
+MSBI.US,D,20230427,000000,19.24,19.6749,19.2,19.45,88229,0
+MSBI.US,D,20230428,000000,19.79,20.725,19.79,20,97568,0
+MSBI.US,D,20230501,000000,19.94,20.05,19.37,19.97,106192,0
+MSBI.US,D,20230502,000000,19.87,19.97,18.48,19.15,154500,0
+MSBI.US,D,20230503,000000,19.2,20.16,19.2,19.38,106110,0
+MSBI.US,D,20230504,000000,18.97,18.99,17.98,18.65,147227,0
+MSBI.US,D,20230505,000000,19.28,19.58,19.07,19.53,69384,0
+MSBI.US,D,20230508,000000,19.82,19.82,18.86,19.12,52620,0
+MSBI.US,D,20230509,000000,19.01,19.15,18.68,19,65218,0
+MSBI.US,D,20230510,000000,19.2,19.2,18.87,19.16,57144,0
+MSBI.US,D,20230511,000000,18.73,18.87,18.54,18.72,58403,0
+MSBI.US,D,20230512,000000,18.78,18.78,18.56,18.75,45326,0
+MSBI.US,D,20230515,000000,18.72,19.0873,18.72,18.97,73042,0
+MSBI.US,D,20230516,000000,19.05,19.1818,18.68,18.71,56892,0
+MSBI.US,D,20230517,000000,18.97,20.01,18.97,19.96,67704,0
+MSBI.US,D,20230518,000000,19.98,20.02,19.54,19.88,55911,0
+MSBI.US,D,20230519,000000,20.28,20.28,19.43,19.57,71594,0
+MSBI.US,D,20230522,000000,19.74,20.18,19.43,20,82764,0
+MSBI.US,D,20230523,000000,20.02,20.68,20.02,20.23,59299,0
+MSBI.US,D,20230524,000000,20.18,20.19,19.86,19.98,54775,0
+MSBI.US,D,20230525,000000,19.84,20.28,19.84,19.96,47188,0
+MSBI.US,D,20230526,000000,19.96,20.25,19.89,20.09,44987,0
+MSBI.US,D,20230530,000000,20.12,20.23,19.81,19.92,40876,0
+MSBI.US,D,20230531,000000,19.83,20.13,19.3,19.34,67515,0
+MSBI.US,D,20230601,000000,19.47,19.86,19.27,19.69,64706,0
+MSBI.US,D,20230602,000000,19.91,20.94,19.87,20.9,65881,0
+MSBI.US,D,20230605,000000,20.91,20.91,20.1,20.18,59889,0
+MSBI.US,D,20230606,000000,20.17,21.65,20.17,21.44,76921,0
+MSBI.US,D,20230607,000000,21.65,22.66,21.6,22.45,127768,0
+MSBI.US,D,20230608,000000,22.26,22.38,21.69,22.27,62283,0
+MSBI.US,D,20230609,000000,22.21,22.21,21.2801,21.59,58452,0
+MSBI.US,D,20230612,000000,21.69,22.07,21.29,21.42,47610,0
+MSBI.US,D,20230613,000000,21.49,22.02,21.49,21.9,56707,0
+MSBI.US,D,20230614,000000,21.94,22.22,21.35,21.5,59917,0
+MSBI.US,D,20230615,000000,21.33,21.81,21.33,21.73,48594,0
+MSBI.US,D,20230616,000000,21.91,21.91,21.15,21.29,94121,0
+MSBI.US,D,20230620,000000,21.26,21.26,20.76,20.78,55710,0
+MSBI.US,D,20230621,000000,20.71,20.8,20.52,20.54,44881,0
+MSBI.US,D,20230622,000000,20.45,20.45,20,20.26,64955,0
+MSBI.US,D,20230623,000000,20.01,20.51,19.86,20.26,180156,0
+MSBI.US,D,20230626,000000,20.64,20.64,20.02,20.06,35593,0
+MSBI.US,D,20230627,000000,20.19,20.22,19.81,19.87,45043,0
+MSBI.US,D,20230628,000000,19.89,20.06,19.54,19.97,59300,0
+MSBI.US,D,20230629,000000,20.17,20.55,20.08,20.13,50420,0
+MSBI.US,D,20230630,000000,20.25,20.25,19.615,19.91,73824,0
+MSBI.US,D,20230703,000000,19.91,20.35,19.8,20.28,34419,0
+MSBI.US,D,20230705,000000,20.19,20.32,20,20.01,72078,0
+MSBI.US,D,20230706,000000,19.84,19.99,19.62,19.93,58811,0
+MSBI.US,D,20230707,000000,19.96,20.5,19.96,20.29,147475,0
+MSBI.US,D,20230710,000000,20.2,20.6575,20.1,20.33,43658,0
+MSBI.US,D,20230711,000000,20.36,20.83,20.24,20.72,70542,0
+MSBI.US,D,20230712,000000,20.75,21.29,20.75,21.13,56046,0
+MSBI.US,D,20230713,000000,21.19,21.44,21.09,21.29,36075,0
+MSBI.US,D,20230714,000000,21.4,21.4,20.72,21.17,47342,0
+MSBI.US,D,20230717,000000,21.08,21.52,21.08,21.32,51510,0
+MSBI.US,D,20230718,000000,21.33,22.4356,21.33,22.35,59331,0
+MSBI.US,D,20230719,000000,22.36,22.9709,22.11,22.91,58439,0
+MSBI.US,D,20230720,000000,22.9,22.9,22.44,22.81,54946,0
+MSBI.US,D,20230721,000000,22.96,22.98,22.57,22.62,49880,0
+MSBI.US,D,20230724,000000,22.63,23.09,22.63,22.97,64496,0
+MSBI.US,D,20230725,000000,22.97,23.13,22.67,22.67,39540,0
+MSBI.US,D,20230726,000000,22.9,23.485,22.9,23.38,91863,0
+MSBI.US,D,20230727,000000,23.23,23.51,22.875,23.3,67539,0
+MSBI.US,D,20230728,000000,23.84,24.46,23.48,23.81,64120,0
+MSBI.US,D,20230731,000000,23.85,24.205,23.43,23.43,45428,0
+MSBI.US,D,20230801,000000,23.27,23.57,23.19,23.46,60148,0
+MSBI.US,D,20230802,000000,23.21,23.68,23.21,23.63,44209,0
+MSBI.US,D,20230803,000000,23.5,23.98,23.221,23.68,38281,0
+MSBI.US,D,20230804,000000,23.67,23.98,23.61,23.71,36753,0
+MSBI.US,D,20230807,000000,23.88,24.27,23.76,24.2,44857,0
+MSBI.US,D,20230808,000000,23.83,24.099,23.26,24,51136,0
+MSBI.US,D,20230809,000000,23.95,24.01,23.44,23.52,59612,0
+MSBI.US,D,20230810,000000,23.23,23.42,23,23.07,53229,0
+MSBI.US,D,20230811,000000,23.03,23.38,23.03,23.29,35733,0
+MSBI.US,D,20230814,000000,23.06,23.13,22.75,22.97,34884,0
+MSBI.US,D,20230815,000000,22.63,22.77,22.33,22.4,60437,0
+MSBI.US,D,20230816,000000,22.38,22.7139,22.07,22.13,50281,0
+MSBI.US,D,20230817,000000,22.195,22.355,22.025,22.26,48395,0
+MSBI.US,D,20230818,000000,22.25,22.53,22.13,22.18,124869,0
+MSBI.US,D,20230821,000000,22.21,22.35,22.04,22.12,48653,0
+MSBI.US,D,20230822,000000,22.07,22.2,21.6,21.79,60743,0
+MSBI.US,D,20230823,000000,21.76,22.05,21.65,22.02,43651,0
+MSBI.US,D,20230824,000000,21.91,22.15,21.818,22.1,48621,0
+MSBI.US,D,20230825,000000,22.18,22.18,21.6913,21.8,27361,0
+MSBI.US,D,20230828,000000,21.86,22.22,21.86,22.13,38213,0
+MSBI.US,D,20230829,000000,22.12,22.42,22.075,22.32,38158,0
+MSBI.US,D,20230830,000000,22.33,22.53,22.09,22.13,24740,0
+MSBI.US,D,20230831,000000,22.14,22.31,21.97,22.2,45982,0
+MSBI.US,D,20230901,000000,22.32,22.6,22.32,22.46,48314,0
+MSBI.US,D,20230905,000000,22.34,22.38,22.05,22.11,44399,0
+MSBI.US,D,20230906,000000,22.15,22.22,21.75,21.82,50278,0
+MSBI.US,D,20230907,000000,21.79,22,21.67,21.87,141145,0
+MSBI.US,D,20230908,000000,21.93,22.12,21.7,22.06,40145,0
+MSBI.US,D,20230911,000000,22.29,22.29,21.79,21.87,62926,0
+MSBI.US,D,20230912,000000,21.74,22.08,21.74,21.83,37985,0
+MSBI.US,D,20230913,000000,21.81,21.92,21.4922,21.65,39959,0
+MSBI.US,D,20230914,000000,21.75,22.09,21.75,22.01,60266,0
+MSBI.US,D,20230915,000000,21.99,22.45,21.61,21.74,181098,0
+MSBI.US,D,20230918,000000,21.7,21.7,21.13,21.14,43859,0
+MSBI.US,D,20230919,000000,21.18,21.35,20.7001,20.86,29964,0
+MSBI.US,D,20230920,000000,20.96,21.1099,20.705,20.76,29615,0
+MSBI.US,D,20230921,000000,20.46,20.89,20.46,20.82,45160,0
+MSBI.US,D,20230922,000000,20.82,20.96,20.6,20.62,36851,0
+MSBI.US,D,20230925,000000,20.7,21.1143,20.63,20.93,39719,0
+MSBI.US,D,20230926,000000,20.66,20.97,20.5,20.51,28014,0
+MSBI.US,D,20230927,000000,20.55,20.685,20.38,20.41,36085,0
+MSBI.US,D,20230928,000000,20.4,20.7516,20.4,20.58,52017,0
+MSBI.US,D,20230929,000000,20.66,20.83,20.47,20.54,53576,0
+MSBI.US,D,20231002,000000,20.49,20.76,20.4,20.62,73142,0
+MSBI.US,D,20231003,000000,20.51,20.51,20.18,20.21,49897,0
+MSBI.US,D,20231004,000000,20.23,20.43,19.85,20.37,44970,0
+MSBI.US,D,20231005,000000,20.39,20.95,20.22,20.85,56361,0
+MSBI.US,D,20231006,000000,20.71,20.9599,20.14,20.78,40441,0
+MSBI.US,D,20231009,000000,20.62,20.99,20.605,20.79,49031,0
+MSBI.US,D,20231010,000000,20.92,21.19,20.92,20.99,47197,0
+MSBI.US,D,20231011,000000,21.01,21.23,20.93,21.07,19397,0
+MSBI.US,D,20231012,000000,21.01,21.04,20.3737,20.98,45931,0
+MSBI.US,D,20231013,000000,21.16,21.16,20.44,20.48,38366,0
+MSBI.US,D,20231016,000000,20.65,20.97,20.65,20.7,46808,0
+MSBI.US,D,20231017,000000,20.56,21.32,20.56,21.11,61963,0
+MSBI.US,D,20231018,000000,21,21.21,20.77,20.99,41182,0
+MSBI.US,D,20231019,000000,20.97,21.12,20.78,20.79,38225,0
+MSBI.US,D,20231020,000000,20.83,20.83,20.46,20.53,77993,0
+MSBI.US,D,20231023,000000,20.49,20.785,20.31,20.5,44599,0
+MSBI.US,D,20231024,000000,20.57,20.57,20.27,20.38,55693,0
+MSBI.US,D,20231025,000000,20.27,20.405,19.96,20.32,56734,0
+MSBI.US,D,20231026,000000,20.4,20.82,20.39,20.72,54992,0
+MSBI.US,D,20231027,000000,20.31,20.52,20.16,20.45,38988,0
+MSBI.US,D,20231030,000000,20.62,21.095,20.57,21.06,56376,0
+MSBI.US,D,20231031,000000,21.06,21.84,21.04,21.82,58399,0
+MSBI.US,D,20231101,000000,21.75,21.82,21.32,21.75,65490,0
+MSBI.US,D,20231102,000000,21.98,22.6,21.775,22.57,65986,0
+MSBI.US,D,20231103,000000,23.08,23.305,22.955,23.14,75363,0
+MSBI.US,D,20231106,000000,23.2,23.2,22.84,22.96,35555,0
+MSBI.US,D,20231107,000000,22.805,22.805,22.54,22.66,36814,0
+MSBI.US,D,20231108,000000,22.65,22.65,22.29,22.57,48504,0
+MSBI.US,D,20231109,000000,22.53,22.6386,22.27,22.37,51318,0
+MSBI.US,D,20231110,000000,22.53,22.68,21.3058,22.5,37091,0
+MSBI.US,D,20231113,000000,22.17,22.55,22.12,22.49,40262,0
+MSBI.US,D,20231114,000000,23,24.24,22.9,24.18,95797,0
+MSBI.US,D,20231115,000000,24.06,24.25,23.825,23.9,55745,0
+MSBI.US,D,20231116,000000,23.62,23.62,23.13,23.3,31983,0
+MSBI.US,D,20231117,000000,23.56,23.87,23.51,23.74,48225,0
+MSBI.US,D,20231120,000000,23.75,23.75,23.316,23.49,41700,0
+MSBI.US,D,20231121,000000,23.49,23.6,23.11,23.12,39442,0
+MSBI.US,D,20231122,000000,23.29,23.325,22.91,23.06,34144,0
+MSBI.US,D,20231124,000000,23.2,23.35,23.05,23.27,17161,0
+MSBI.US,D,20231127,000000,23.17,23.1883,22.61,22.7,84481,0
+MSBI.US,D,20231128,000000,22.79,22.83,22.4819,22.59,32267,0
+MSBI.US,D,20231129,000000,22.84,23.14,22.84,22.94,43688,0
+MSBI.US,D,20231130,000000,23.05,23.2,22.55,22.58,61760,0
+MSBI.US,D,20231201,000000,22.61,23.89,22.44,23.85,85652,0
+MSBI.US,D,20231204,000000,23.79,24.36,23.32,24.28,48582,0
+MSBI.US,D,20231205,000000,24.28,24.37,24.06,24.24,41343,0
+MSBI.US,D,20231206,000000,24.56,25,24.33,24.42,41321,0
+MSBI.US,D,20231207,000000,24.49,24.97,23.63,24.91,41472,0
+MSBI.US,D,20231208,000000,24.85,25.1125,24.8,25.05,55834,0
+MSBI.US,D,20231211,000000,25.18,25.19,24.9545,25.04,33274,0
+MSBI.US,D,20231212,000000,25.08,25.1,24.83,24.96,37648,0
+MSBI.US,D,20231213,000000,24.96,26.22,24.82,26.16,111553,0
+MSBI.US,D,20231214,000000,26.69,27.1629,26.5155,26.75,83153,0
+MSBI.US,D,20231215,000000,26.94,27,26.25,26.97,261130,0
+MSBI.US,D,20231218,000000,26.98,27.31,26.48,26.91,85540,0
+MSBI.US,D,20231219,000000,26.88,27.5,26.745,27.34,78850,0
+MSBI.US,D,20231220,000000,27.11,28,26.9,26.92,89760,0
+MSBI.US,D,20231221,000000,27.21,27.67,26.94,27.56,76022,0
+MSBI.US,D,20231222,000000,27.67,27.98,27.355,27.7,42648,0
+MSBI.US,D,20231226,000000,27.89,28.25,27.575,28.16,46624,0
+MSBI.US,D,20231227,000000,28.12,28.47,28.075,28.29,46409,0
+MSBI.US,D,20231228,000000,28.09,28.39,28.04,28.08,38459,0
+MSBI.US,D,20231229,000000,28.06,28.07,27.53,27.56,58556,0
+MSBI.US,D,20240102,000000,27.26,27.79,27.12,27.57,68544,0
+MSBI.US,D,20240103,000000,27.38,27.5,26.8075,26.83,80697,0
+MSBI.US,D,20240104,000000,26.99,27.305,26.99,27.06,49928,0
+MSBI.US,D,20240105,000000,26.89,27.37,26.615,27.27,119848,0
+MSBI.US,D,20240108,000000,27.09,27.18,26.795,27.03,61884,0
+MSBI.US,D,20240109,000000,26.79,26.8,26.082,26.54,46817,0
+MSBI.US,D,20240110,000000,26.47,26.49,26.165,26.43,41762,0
+MSBI.US,D,20240111,000000,26.25,26.64,25.74,26.15,38811,0
+MSBI.US,D,20240112,000000,26.38,26.66,25.755,26,46858,0
+MSBI.US,D,20240116,000000,25.8,25.955,25.6,25.77,43477,0
+MSBI.US,D,20240117,000000,25.43,25.89,25.39,25.86,54987,0
+MSBI.US,D,20240118,000000,25.89,26.26,25.77,26.04,35032,0
+MSBI.US,D,20240119,000000,26.23,26.52,25.9201,26.45,29012,0
+MSBI.US,D,20240122,000000,26.76,27.02,25.92,26.99,32826,0
+MSBI.US,D,20240123,000000,27.12,27.25,26.68,26.73,60591,0
+MSBI.US,D,20240124,000000,27,27.3102,26.79,26.95,34710,0
+MSBI.US,D,20240125,000000,27.29,27.49,26.44,27.22,62192,0
+MSBI.US,D,20240126,000000,27.79,28,26.515,26.9,64175,0
+MSBI.US,D,20240129,000000,26.92,27.67,26.92,27.46,101900,0
+MSBI.US,D,20240130,000000,27.58,28.1,27.57,27.6,65475,0
+MSBI.US,D,20240131,000000,27.15,27.32,26.26,26.26,133896,0
+MSBI.US,D,20240201,000000,26.43,26.495,25.17,25.73,92859,0
+MSBI.US,D,20240202,000000,25.31,25.9983,25.31,25.46,45773,0
+MSBI.US,D,20240205,000000,25.2,25.275,24.695,24.97,75567,0
+MSBI.US,D,20240206,000000,24.91,25.13,24.23,24.46,56737,0
+MSBI.US,D,20240207,000000,24.48,24.56,23.6116,24.26,61035,0
+MSBI.US,D,20240208,000000,24.11,24.33,23.93,24.33,48242,0
+MSBI.US,D,20240209,000000,24.18,24.835,23.95,24.77,52323,0
+MSBI.US,D,20240212,000000,24.78,25.7,24.73,25.42,80015,0
+MSBI.US,D,20240213,000000,24.45,24.65,23.82,24.09,100190,0
+MSBI.US,D,20240214,000000,24.33,24.64,24.09,24.51,71215,0
+MSBI.US,D,20240215,000000,24.49,25.32,24.3,25.22,82862,0
+MSBI.US,D,20240216,000000,25,25.18,24.5875,24.96,47941,0
+MSBI.US,D,20240220,000000,24.69,25.06,24.65,24.72,46863,0
+MSBI.US,D,20240221,000000,24.72,25.3271,24.51,24.58,38503,0
+MSBI.US,D,20240222,000000,24.49,24.595,24.05,24.33,61407,0
+MSBI.US,D,20240223,000000,24.41,24.5858,24.155,24.23,28169,0
+MSBI.US,D,20240226,000000,24.13,24.46,24.0336,24.23,35006,0
+MSBI.US,D,20240227,000000,24.31,24.6,24.1,24.2,44232,0
+MSBI.US,D,20240228,000000,24.07,24.39,23.8,24.06,58469,0
+MSBI.US,D,20240229,000000,24.5,24.75,24.1445,24.35,53221,0
+MSBI.US,D,20240301,000000,24.19,24.19,23.7737,23.9,44973,0
+MSBI.US,D,20240304,000000,23.94,24.3087,23.72,23.74,38060,0
+MSBI.US,D,20240305,000000,23.71,24.5,23.71,24.32,52845,0
+MSBI.US,D,20240306,000000,24.33,24.64,23.8,24.34,40187,0
+MSBI.US,D,20240307,000000,24.68,24.75,24.375,24.44,31896,0
+MSBI.US,D,20240308,000000,24.67,24.88,24.4477,24.55,34437,0
+MSBI.US,D,20240311,000000,24.47,24.56,24.31,24.42,25838,0
+MSBI.US,D,20240312,000000,24.39,24.39,24.08,24.15,31795,0
+MSBI.US,D,20240313,000000,24.03,24.3,23.96,24.18,44423,0
+MSBI.US,D,20240314,000000,24.07,24.09,23.38,23.46,73164,0
+MSBI.US,D,20240315,000000,23.45,23.95,23.38,23.44,240134,0
+MSBI.US,D,20240318,000000,23.42,23.98,23.285,23.34,99271,0
+MSBI.US,D,20240319,000000,23.34,23.89,23.34,23.72,40661,0
+MSBI.US,D,20240320,000000,23.61,24.95,23.41,24.84,59922,0
+MSBI.US,D,20240321,000000,24.9,25.265,24.84,25.1,63846,0
+MSBI.US,D,20240322,000000,25.1,25.1,24.29,24.31,49197,0
+MSBI.US,D,20240325,000000,24.42,24.77,24.17,24.25,27946,0
+MSBI.US,D,20240326,000000,24.26,24.43,23.95,23.97,31991,0
+MSBI.US,D,20240327,000000,24.09,24.87,24.09,24.82,49835,0
+MSBI.US,D,20240328,000000,24.9,25.23,24.818,25.13,41717,0
+MSBI.US,D,20240401,000000,25.08,25.08,24.6,24.77,43518,0
+MSBI.US,D,20240402,000000,24.49,24.62,24.42,24.42,58057,0
+MSBI.US,D,20240403,000000,24.25,24.5,24.25,24.32,48741,0
+MSBI.US,D,20240404,000000,24.52,24.77,24.28,24.28,43760,0
+MSBI.US,D,20240405,000000,24.18,24.35,24.08,24.25,36499,0
+MSBI.US,D,20240408,000000,24.8213,24.8213,24.53,24.53,34231,0
+MSBI.US,D,20240409,000000,24.71,24.84,24.5,24.72,30032,0
+MSBI.US,D,20240410,000000,24.27,24.27,23.06,23.33,75955,0
+MSBI.US,D,20240411,000000,23.34,23.89,23.16,23.43,45490,0
+MSBI.US,D,20240412,000000,23.26,23.44,23.16,23.42,34270,0
+MSBI.US,D,20240415,000000,23.6,23.6,23.06,23.29,33622,0
+MSBI.US,D,20240416,000000,23.1,23.36,22.67,22.82,40772,0
+MSBI.US,D,20240417,000000,22.99,23.27,22.68,22.73,33881,0
+MSBI.US,D,20240418,000000,22.7,22.96,22.7,22.81,54943,0
+MSBI.US,D,20240419,000000,22.57,23.8,22.55,23.76,59672,0
+MSBI.US,D,20240422,000000,23.73,24.1,23.73,23.79,58277,0
+MSBI.US,D,20240423,000000,23.775,24.47,23.775,24.33,41283,0
+MSBI.US,D,20240424,000000,24.05,24.37,23.81,24.33,56047,0
+MSBI.US,D,20240425,000000,24.13,24.13,23.76,24.04,77238,0
+MSBI.US,D,20240426,000000,23.81,23.99,22.14,22.36,96993,0
+MSBI.US,D,20240429,000000,22.5,22.865,22.48,22.5,118707,0
+MSBI.US,D,20240430,000000,22.55,22.72,21.85,21.9,88967,0
+MSBI.US,D,20240501,000000,22.03,23.05,22.03,22.99,210762,0
+MSBI.US,D,20240502,000000,23.19,23.94,23.19,23.81,135445,0
+MSBI.US,D,20240503,000000,24.16,24.16,23.6,23.75,119153,0
+MSBI.US,D,20240506,000000,24,24.14,23.59,23.66,69981,0
+MSBI.US,D,20240507,000000,23.7,23.87,23.45,23.49,48511,0
+MSBI.US,D,20240508,000000,23.33,23.64,23.08,23.59,45110,0
+MSBI.US,D,20240509,000000,23.74,24.04,23.61,23.8,101813,0
+MSBI.US,D,20240510,000000,23.97,24.09,23.55,23.75,70278,0
+MSBI.US,D,20240513,000000,23.89,23.93,23.61,23.65,33218,0
+MSBI.US,D,20240514,000000,23.91,23.91,23.69,23.75,51203,0
+MSBI.US,D,20240515,000000,24,24.09,23.63,23.75,56350,0
+MSBI.US,D,20240516,000000,23.45,23.5,22.6703,23.45,34257,0
+MSBI.US,D,20240517,000000,23.6,23.65,23.3937,23.41,38611,0
+MSBI.US,D,20240520,000000,23.35,23.47,23,23.05,40811,0
+MSBI.US,D,20240521,000000,22.97,23.285,22.93,23.17,32165,0
+MSBI.US,D,20240522,000000,23.08,23.35,23.08,23.26,58008,0
+MSBI.US,D,20240523,000000,23.27,23.27,22.56,22.59,64079,0
+MSBI.US,D,20240524,000000,22.77,22.94,22.6369,22.83,50813,0
+MSBI.US,D,20240528,000000,22.92,23.03,22.71,22.9,49052,0
+MSBI.US,D,20240529,000000,22.51,22.56,22.26,22.38,73149,0
+MSBI.US,D,20240530,000000,22.69,22.79,22.54,22.6,43935,0
+MSBI.US,D,20240531,000000,22.71,22.87,22.66,22.72,59507,0
+MSBI.US,D,20240603,000000,22.97,22.97,22.32,22.33,62730,0
+MSBI.US,D,20240604,000000,22.17,22.27,22.0196,22.05,52011,0
+MSBI.US,D,20240605,000000,22.23,22.48,22.09,22.45,63409,0
+MSBI.US,D,20240606,000000,22.39,22.63,22.225,22.59,54983,0
+MSBI.US,D,20240607,000000,22.41,22.66,22.325,22.35,48615,0
+MSBI.US,D,20240610,000000,22.22,22.22,21.74,21.96,119508,0
+MSBI.US,D,20240611,000000,21.83,22,21.46,21.86,53740,0
+MSBI.US,D,20240612,000000,22.37,22.61,21.99,22.41,145369,0
+MSBI.US,D,20240613,000000,22.38,22.5399,21.72,21.78,44687,0
+MSBI.US,D,20240614,000000,21.76,21.82,21.33,21.47,63411,0
+MSBI.US,D,20240617,000000,21.38,21.63,21.18,21.63,47796,0
+MSBI.US,D,20240618,000000,21.665,21.95,21.665,21.76,41726,0
+MSBI.US,D,20240620,000000,21.59,21.79,21.47,21.6,31911,0
+MSBI.US,D,20240621,000000,21.65,21.77,21.41,21.41,113901,0
+MSBI.US,D,20240624,000000,21.44,21.95,21.44,21.77,50534,0
+MSBI.US,D,20240625,000000,21.64,21.71,21.49,21.55,51462,0
+MSBI.US,D,20240626,000000,21.4,22.11,21.35,21.95,58549,0
+MSBI.US,D,20240627,000000,21.99,22.2,21.9001,22.18,46746,0
+MSBI.US,D,20240628,000000,22.38,22.88,22.135,22.65,197335,0
+MSBI.US,D,20240701,000000,22.6,22.9,22.48,22.65,60303,0
+MSBI.US,D,20240702,000000,22.67,22.94,22.64,22.92,32307,0
+MSBI.US,D,20240703,000000,22.86,22.91,22.42,22.42,40310,0
+MSBI.US,D,20240705,000000,22.4,22.4,21.91,22.03,73741,0
+MSBI.US,D,20240708,000000,22.26,22.42,22.26,22.36,42991,0
+MSBI.US,D,20240709,000000,22.33,22.73,22.25,22.69,41681,0
+MSBI.US,D,20240710,000000,22.7,23.05,22.68,22.75,158747,0
+MSBI.US,D,20240711,000000,23.37,23.83,23.2,23.3,411396,0
+MSBI.US,D,20240712,000000,23.42,24.08,23.34,23.5,209167,0
+MSBI.US,D,20240715,000000,23.83,24.355,23.77,23.78,383420,0
+MSBI.US,D,20240716,000000,24.12,25.34,23.81,24.95,291571,0
+MSBI.US,D,20240717,000000,24.72,25.81,24.72,25.4,269610,0
+MSBI.US,D,20240718,000000,25.15,25.92,24.845,25,144540,0
+MSBI.US,D,20240719,000000,25.05,25.4,24.96,24.97,115852,0
+MSBI.US,D,20240722,000000,24.84,25.59,24.84,25.42,206460,0
+MSBI.US,D,20240723,000000,25.3,26.51,25.3,26.02,206050,0
+MSBI.US,D,20240724,000000,25.98,26.37,25.49,25.5,199358,0
+MSBI.US,D,20240725,000000,25.64,26.63,25.64,25.99,180167,0
+MSBI.US,D,20240726,000000,23.53,24.66,21.35,24.01,154882,0
+MSBI.US,D,20240729,000000,23.71,23.9,23.2,23.29,187991,0
+MSBI.US,D,20240730,000000,23.4,23.555,23.04,23.41,123437,0
+MSBI.US,D,20240731,000000,23.43,24.42,23.22,23.74,172363,0
+MSBI.US,D,20240801,000000,23.6,23.655,22.48,22.63,125774,0
+MSBI.US,D,20240802,000000,21.85,22.45,21.73,22.09,132174,0
+MSBI.US,D,20240805,000000,21.35,21.5,20.6,21.23,142284,0
+MSBI.US,D,20240806,000000,21.23,21.23,20.73,20.97,104089,0
+MSBI.US,D,20240807,000000,21.25,21.53,20.63,20.72,77078,0
+MSBI.US,D,20240808,000000,20.91,21.13,20.64,21.03,83914,0
+MSBI.US,D,20240809,000000,21.01,21.1,20.63,21.1,91063,0
+MSBI.US,D,20240812,000000,21.2,21.3,20.54,20.88,89457,0
+MSBI.US,D,20240813,000000,21.02,21.09,20.57,21.05,68417,0
+MSBI.US,D,20240814,000000,21.15,21.2,20.67,21.15,135918,0
+MSBI.US,D,20240815,000000,21.59,21.93,21.44,21.52,95472,0
+MSBI.US,D,20240816,000000,21.21,21.75,21.21,21.66,65531,0
+MSBI.US,D,20240819,000000,21.72,21.895,21.67,21.84,69799,0
+MSBI.US,D,20240820,000000,21.87,21.89,21.62,21.64,66355,0
+MSBI.US,D,20240821,000000,21.72,21.84,21.54,21.83,41415,0
+MSBI.US,D,20240822,000000,21.78,21.93,21.68,21.85,54042,0
+MSBI.US,D,20240823,000000,22.04,23.36,22.04,23.05,124753,0
+MSBI.US,D,20240826,000000,23.39,23.39,22.83,22.84,62349,0
+MSBI.US,D,20240827,000000,22.61,22.79,22.48,22.54,40468,0
+MSBI.US,D,20240828,000000,22.51,23,22.46,22.81,64075,0
+MSBI.US,D,20240829,000000,22.99,23,22.53,22.74,61035,0
+MSBI.US,D,20240830,000000,22.79,22.855,22.5365,22.77,60574,0
+MSBI.US,D,20240903,000000,22.61,22.895,22.47,22.64,75469,0
+MSBI.US,D,20240904,000000,22.6,22.8,22.25,22.33,45959,0
+MSBI.US,D,20240905,000000,22.48,22.62,22.19,22.34,54331,0
+MSBI.US,D,20240906,000000,22.37,22.46,21.92,22.06,44858,0
+MSBI.US,D,20240909,000000,22.1,22.44,22,22.04,86191,0
+MSBI.US,D,20240910,000000,22.15,22.24,21.83,22.19,62526,0
+MSBI.US,D,20240911,000000,21.98,22.02,21.48,22.02,61913,0
+MSBI.US,D,20240912,000000,22.11,22.11,21.8,22,61265,0
+MSBI.US,D,20240913,000000,22.29,22.57,22.2,22.51,51387,0
+MSBI.US,D,20240916,000000,22.61,22.725,22.34,22.58,43782,0
+MSBI.US,D,20240917,000000,22.83,23.29,22.54,22.59,80032,0
+MSBI.US,D,20240918,000000,22.68,23.4,22.34,22.71,84179,0
+MSBI.US,D,20240919,000000,23.18,23.48,22.82,23.1,159248,0
+MSBI.US,D,20240920,000000,22.96,23.23,22.5,22.55,289118,0
+MSBI.US,D,20240923,000000,22.57,22.81,22.33,22.35,77207,0
+MSBI.US,D,20240924,000000,22.43,22.64,22.13,22.15,68188,0
+MSBI.US,D,20240925,000000,22.2,22.2,21.88,21.89,59376,0
+MSBI.US,D,20240926,000000,22.13,22.71,22.05,22.22,317717,0
+MSBI.US,D,20240927,000000,22.4,22.53,22.05,22.1,94312,0
+MSBI.US,D,20240930,000000,22.06,22.59,22.06,22.38,56004,0
+MSBI.US,D,20241001,000000,22.29,22.29,21.63,21.68,72743,0
+MSBI.US,D,20241002,000000,21.7,21.83,21.33,21.42,60310,0
+MSBI.US,D,20241003,000000,21.36,21.42,21.07,21.42,57660,0
+MSBI.US,D,20241004,000000,21.73,21.99,21.64,21.7,55228,0
+MSBI.US,D,20241007,000000,21.63,21.9,21.5,21.85,46548,0
+MSBI.US,D,20241008,000000,21.9,22.18,21.66,21.71,76268,0
+MSBI.US,D,20241009,000000,21.72,22.09,21.7,21.84,51281,0
+MSBI.US,D,20241010,000000,21.8,22.085,21.65,21.98,57250,0
+MSBI.US,D,20241011,000000,22.08,22.86,22.08,22.78,75836,0
+MSBI.US,D,20241014,000000,22.8,23.1,22.55,22.88,38167,0
+MSBI.US,D,20241015,000000,23,23.545,22.78,23.12,92453,0
+MSBI.US,D,20241016,000000,23.23,23.81,23.23,23.54,119383,0
+MSBI.US,D,20241017,000000,23.64,24.13,23.49,24.12,86034,0
+MSBI.US,D,20241018,000000,24.12,24.12,23.76,23.77,51672,0
+MSBI.US,D,20241021,000000,23.85,23.85,22.89,22.94,66287,0
+MSBI.US,D,20241022,000000,22.91,23.12,22.91,23.08,45328,0
+MSBI.US,D,20241023,000000,22.95,23.33,22.83,23.2,38918,0
+MSBI.US,D,20241024,000000,23.17,23.32,22.665,22.97,89113,0
+MSBI.US,D,20241025,000000,25,25.3897,23.505,23.63,69950,0
+MSBI.US,D,20241028,000000,23.83,24.67,23.71,24.67,84770,0
+MSBI.US,D,20241029,000000,24.63,24.835,24.455,24.65,129722,0
+MSBI.US,D,20241030,000000,24.52,25.43,24.52,25.05,117537,0
+MSBI.US,D,20241031,000000,25.14,25.33,24.81,24.81,92837,0
+MSBI.US,D,20241101,000000,25.04,25.07,24.645,24.77,52905,0
+MSBI.US,D,20241104,000000,24.65,24.79,23.098,24.52,72698,0
+MSBI.US,D,20241105,000000,24.57,25.06,24.57,24.99,75900,0
+MSBI.US,D,20241106,000000,26.3,28.06,26.3,27.96,359289,0
+MSBI.US,D,20241107,000000,27.56,27.66,26.43,26.49,120253,0
+MSBI.US,D,20241108,000000,26.44,26.96,26.3,26.48,81762,0
+MSBI.US,D,20241111,000000,26.75,27.45,26.69,27.44,77592,0
+MSBI.US,D,20241112,000000,27.38,27.657,27.23,27.35,82866,0
+MSBI.US,D,20241113,000000,27.73,27.92,27.015,27.07,86606,0
+MSBI.US,D,20241114,000000,27.18,27.29,26.48,26.7,57064,0
+MSBI.US,D,20241115,000000,26.77,26.98,26.23,26.71,74938,0
+MSBI.US,D,20241118,000000,26.56,26.68,26.29,26.29,57547,0
+MSBI.US,D,20241119,000000,25.85,26.33,25.85,26.28,48591,0
+MSBI.US,D,20241120,000000,26.28,26.35,25.75,26.25,69699,0
+MSBI.US,D,20241121,000000,26.44,27.17,26.44,26.77,72445,0
+MSBI.US,D,20241122,000000,26.94,27.39,26.78,27.39,107149,0
+MSBI.US,D,20241125,000000,27.49,28.08,27.39,27.41,114519,0
+MSBI.US,D,20241126,000000,27.43,27.525,27.05,27.18,67789,0
+MSBI.US,D,20241127,000000,27.45,27.45,26.96,27.03,55999,0
+MSBI.US,D,20241129,000000,27.3,27.3,26.67,26.85,43184,0
+MSBI.US,D,20241202,000000,26.99,27.31,26.7165,27.07,75952,0
+MSBI.US,D,20241203,000000,27.11,27.24,26.55,26.58,50123,0
+MSBI.US,D,20241204,000000,26.66,27.03,26.51,26.96,66826,0
+MSBI.US,D,20241205,000000,27.08,27.36,26.94,26.95,49183,0
+MSBI.US,D,20241206,000000,27.19,27.19,26.58,26.94,39501,0
+MSBI.US,D,20241209,000000,26.98,27.15,26.58,26.63,118717,0
+MSBI.US,D,20241210,000000,26.7,27.21,26.38,26.85,66832,0
+MSBI.US,D,20241211,000000,26.785,27.19,26.785,26.8,117739,0
+MSBI.US,D,20241212,000000,26.79,26.97,26.39,26.41,47334,0
+MSBI.US,D,20241213,000000,26.41,26.54,26.155,26.45,54076,0
+MSBI.US,D,20241216,000000,26.36,26.58,26.36,26.57,41270,0
+MSBI.US,D,20241217,000000,26.42,26.53,25.925,25.98,48590,0
+MSBI.US,D,20241218,000000,26.18,26.18,24.44,24.57,93645,0
+MSBI.US,D,20241219,000000,24.96,25.405,24.34,24.4,77420,0
+MSBI.US,D,20241220,000000,24.12,24.85,24.12,24.6,228102,0
+MSBI.US,D,20241223,000000,24.52,24.685,24.26,24.41,47644,0
+MSBI.US,D,20241224,000000,24.51,24.62,24.33,24.6,27332,0
+MSBI.US,D,20241226,000000,24.42,24.835,24.14,24.8,51249,0
+MSBI.US,D,20241227,000000,24.65,24.8,24.095,24.41,63966,0
+MSBI.US,D,20241230,000000,24.31,24.7,24.05,24.58,66325,0
+MSBI.US,D,20241231,000000,24.78,24.85,24.38,24.4,49722,0
+MSBI.US,D,20250102,000000,24.67,24.84,23.83,23.83,47637,0
+MSBI.US,D,20250103,000000,23.96,24.75,23.495,23.88,47355,0
+MSBI.US,D,20250106,000000,23.84,23.99,23.47,23.48,60488,0
+MSBI.US,D,20250107,000000,23.67,23.67,23.1,23.35,123916,0
+MSBI.US,D,20250108,000000,23.18,23.58,23.1,23.58,69503,0
+MSBI.US,D,20250110,000000,23.15,23.15,22.29,22.67,73014,0
+MSBI.US,D,20250113,000000,22.51,23.055,22.35,22.99,84625,0
+MSBI.US,D,20250114,000000,23.19,24.08,23.19,24.02,93215,0
+MSBI.US,D,20250115,000000,24.73,25.76,24,24.32,75292,0
+MSBI.US,D,20250116,000000,24.31,24.34,23.86,24.24,78370,0
+MSBI.US,D,20250117,000000,24.49,24.65,24.15,24.61,70022,0
+MSBI.US,D,20250121,000000,24.71,25.08,24.62,24.9,52758,0
+MSBI.US,D,20250122,000000,24.79,24.79,24.2601,24.5,64265,0
+MSBI.US,D,20250123,000000,24.42,25.05,24.42,25,125412,0
+MSBI.US,D,20250124,000000,20.8,21.19,19.75,20,586448,0
+MSBI.US,D,20250127,000000,20.13,20.28,19.51,20.07,240582,0
+MSBI.US,D,20250128,000000,19.87,20.055,18.75,19.28,282856,0
+MSBI.US,D,20250129,000000,19.31,20.25,19.2,19.67,159222,0
+MSBI.US,D,20250130,000000,19.96,20.01,19.66,19.81,103290,0
+MSBI.US,D,20250131,000000,19.82,19.835,19.23,19.26,133277,0
+MSBI.US,D,20250203,000000,18.84,19.26,18.55,18.77,140057,0
+MSBI.US,D,20250204,000000,18.84,19.34,18.77,19.23,120283,0
+MSBI.US,D,20250205,000000,19.29,19.45,19.035,19.38,131481,0
+MSBI.US,D,20250206,000000,19.39,19.99,19.39,19.89,144865,0
+MSBI.US,D,20250207,000000,19.97,20,19.34,19.72,153379,0
+MSBI.US,D,20250210,000000,19.76,19.9799,19.54,19.6,87080,0
+MSBI.US,D,20250211,000000,19.41,20.03,19.41,20.02,211470,0
+MSBI.US,D,20250212,000000,19.8,19.99,19.51,19.74,123149,0
+MSBI.US,D,20250213,000000,19.84,19.84,19.475,19.66,130861,0
+MSBI.US,D,20250214,000000,19.41,19.69,19.135,19.33,96490,0
+MSBI.US,D,20250218,000000,19.39,19.57,19.1396,19.56,88336,0
+MSBI.US,D,20250219,000000,19.36,19.59,19.24,19.55,81254,0
+MSBI.US,D,20250220,000000,19.53,19.825,19.32,19.76,110322,0
+MSBI.US,D,20250221,000000,19.96,20.18,19.18,19.18,134331,0
+MSBI.US,D,20250224,000000,19.32,19.325,18.92,18.92,88222,0
+MSBI.US,D,20250225,000000,19.08,19.405,19.01,19.23,92836,0
+MSBI.US,D,20250226,000000,19.2,19.275,18.97,19.22,68530,0
+MSBI.US,D,20250227,000000,19.21,19.36,18.97,19.24,78813,0
+MSBI.US,D,20250228,000000,19.36,19.445,19.108,19.38,103264,0
+MSBI.US,D,20250303,000000,19.42,19.6,19.15,19.31,107508,0
+MSBI.US,D,20250304,000000,19.21,19.25,18.725,18.92,108743,0
+MSBI.US,D,20250305,000000,19.02,19.395,18.495,18.82,90239,0
+MSBI.US,D,20250306,000000,18.73,18.85,18.52,18.73,94336,0
+MSBI.US,D,20250307,000000,18.67,19.15,18.5,18.82,78880,0
+MSBI.US,D,20250310,000000,18.59,18.77,18.43,18.54,185774,0
+MSBI.US,D,20250311,000000,18.63,18.63,18.23,18.23,127694,0
+MSBI.US,D,20250312,000000,18.66,18.66,18.05,18.3,112220,0
+MSBI.US,D,20250313,000000,18.36,18.52,18.13,18.13,88282,0
+MSBI.US,D,20250314,000000,18.5,18.6,18.24,18.45,79713,0
+MSBI.US,D,20250317,000000,18.6,18.72,18.32,18.4,79120,0
+MSBI.US,D,20250318,000000,18.26,18.395,18.1,18.18,116023,0
+MSBI.US,D,20250319,000000,18.22,18.5497,17.95,18.17,90343,0
+MSBI.US,D,20250320,000000,18.06,18.355,18.01,18.03,66255,0
+MSBI.US,D,20250321,000000,17.91,18.11,17.54,17.82,215655,0
+MSBI.US,D,20250324,000000,18.06,18.15,17.92,18.1,85676,0
+MSBI.US,D,20250325,000000,18.03,18.23,17.641,17.66,142067,0
+MSBI.US,D,20250326,000000,17.66,18,17.51,17.61,79704,0
+MSBI.US,D,20250327,000000,17.85,17.9,17.34,17.64,86349,0
+MSBI.US,D,20250328,000000,17.57,17.99,17.175,17.3,88274,0
+MSBI.US,D,20250331,000000,17.2,17.275,17.09,17.12,100040,0
+MSBI.US,D,20250401,000000,17.04,17.22,16.854,17.2,98779,0
+MSBI.US,D,20250402,000000,17.05,17.28,16.965,17.26,98730,0
+MSBI.US,D,20250403,000000,17.1,17.15,15.84,15.84,163008,0
+MSBI.US,D,20250404,000000,15.5,16.15,15.21,16.02,216159,0
+MSBI.US,D,20250407,000000,15.53,16.73,15.2505,15.92,171339,0
+MSBI.US,D,20250408,000000,16.39,16.5176,15.46,15.71,111810,0
+MSBI.US,D,20250409,000000,15.7,16.96,15.41,16.46,179068,0
+MSBI.US,D,20250410,000000,16.44,16.945,15.37,15.7,173995,0
+MSBI.US,D,20250411,000000,15.53,15.745,15.17,15.2,124183,0
+MSBI.US,D,20250414,000000,15.47,15.5,14.79,15.14,149501,0
+MSBI.US,D,20250415,000000,15.2,15.5175,15.16,15.23,298701,0
+MSBI.US,D,20250416,000000,15.24,15.595,15.135,15.55,132809,0
+MSBI.US,D,20250417,000000,15.54,15.7925,15.535,15.71,85189,0
+MSBI.US,D,20250421,000000,15.59,15.98,15.505,15.97,117694,0
+MSBI.US,D,20250422,000000,16.05,16.6,15.99,16.54,104996,0
+MSBI.US,D,20250423,000000,16.89,17.235,16.635,16.78,101685,0
+MSBI.US,D,20250424,000000,16.77,16.82,16.57,16.8,117876,0
+MSBI.US,D,20250425,000000,16.64,16.75,16.37,16.61,82469,0
+MSBI.US,D,20250428,000000,16.61,16.8883,16.395,16.56,124262,0
+MSBI.US,D,20250429,000000,16.63,16.63,16.45,16.47,116410,0
+MSBI.US,D,20250430,000000,16.3,16.44,15.99,16.28,114371,0
+MSBI.US,D,20250501,000000,17.24,17.8,16.63,17.62,160734,0
+MSBI.US,D,20250502,000000,17.71,18.42,17.6411,18.33,148877,0
+MSBI.US,D,20250505,000000,18.14,18.31,17.5591,17.92,155049,0
+MSBI.US,D,20250506,000000,17.67,18.025,17.67,17.79,99109,0
+MSBI.US,D,20250507,000000,17.88,18.06,17.69,17.79,93546,0
+MSBI.US,D,20250508,000000,18.02,18.37,17.96,18.26,120566,0
+MSBI.US,D,20250509,000000,18.24,18.33,18.06,18.13,103809,0
+MSBI.US,D,20250512,000000,18.72,18.97,18.49,18.62,118291,0
+MSBI.US,D,20250513,000000,18.8,18.89,18.58,18.77,87273,0
+MSBI.US,D,20250514,000000,18.71,18.71,18.17,18.3,130400,0
+MSBI.US,D,20250515,000000,18.35,18.5313,18.19,18.5,103396,0
+MSBI.US,D,20250516,000000,18.36,18.36,17.795,17.88,170682,0
+MSBI.US,D,20250519,000000,17.7,18.085,17.53,17.85,96117,0
+MSBI.US,D,20250520,000000,17.88,18.185,17.64,17.87,72146,0
+MSBI.US,D,20250521,000000,17.66,17.67,16.98,17.07,83988,0
+MSBI.US,D,20250522,000000,16.92,17.405,16.85,16.87,79367,0
+MSBI.US,D,20250523,000000,16.63,17.01,16.63,16.97,99889,0
+MSBI.US,D,20250527,000000,17.1,17.32,16.29,16.94,152753,0
+MSBI.US,D,20250528,000000,16.89,16.97,16.6,16.67,133069,0
+MSBI.US,D,20250529,000000,16.71,17.3911,16.51,16.83,118598,0
+MSBI.US,D,20250530,000000,16.7,16.915,16.46,16.88,523210,0
+MSBI.US,D,20250602,000000,16.86,17.22,16.51,16.54,138933,0
+MSBI.US,D,20250603,000000,16.51,17.07,16.475,17.03,115545,0
+MSBI.US,D,20250604,000000,17.06,17.805,16.53,16.55,63371,0
+MSBI.US,D,20250605,000000,16.53,17.15,16.36,16.53,141646,0
+MSBI.US,D,20250606,000000,16.93,17.075,16.6,16.96,89040,0
+MSBI.US,D,20250609,000000,17.13,17.3,16.92,17.06,111250,0
+MSBI.US,D,20250610,000000,17.16,17.47,17.02,17.43,69323,0
+MSBI.US,D,20250611,000000,17.48,17.85,17.2,17.24,199230,0
+MSBI.US,D,20250612,000000,17.2,17.2,16.91,17.12,72432,0
+MSBI.US,D,20250613,000000,16.81,16.9199,16.49,16.62,111209,0
+MSBI.US,D,20250616,000000,16.77,16.77,16.37,16.4,149599,0
+MSBI.US,D,20250617,000000,16.34,16.42,16.17,16.2,134454,0
+MSBI.US,D,20250618,000000,16.16,16.44,16.13,16.29,161401,0
+MSBI.US,D,20250620,000000,16.43,16.7343,16.214,16.34,186622,0
+MSBI.US,D,20250623,000000,16.27,16.83,16.27,16.81,152225,0
+MSBI.US,D,20250624,000000,16.81,17.385,16.81,17.1,180370,0
+MSBI.US,D,20250625,000000,17.1,17.165,17.005,17.1,99329,0
+MSBI.US,D,20250626,000000,17.09,17.58,17.025,17.55,167872,0
+MSBI.US,D,20250627,000000,17.61,17.77,17.48,17.77,234443,0
+MSBI.US,D,20250630,000000,17.79,17.96,17.28,17.32,155328,0
+MSBI.US,D,20250701,000000,17.21,18.34,17.21,18.06,142390,0
+MSBI.US,D,20250702,000000,18.1,18.5,17.91,18.39,136451,0
+MSBI.US,D,20250703,000000,18.57,18.815,18.28,18.71,123449,0
+MSBI.US,D,20250707,000000,18.52,18.86,18.44,18.56,123590,0
+MSBI.US,D,20250708,000000,18.57,18.98,18.43,18.77,114742,0
+MSBI.US,D,20250709,000000,18.91,18.97,18.485,18.73,102782,0
+MSBI.US,D,20250710,000000,18.73,19,18.585,18.91,136552,0
+MSBI.US,D,20250711,000000,18.91,18.91,18.61,18.66,97808,0
+MSBI.US,D,20250714,000000,18.61,19.02,18.58,19,125574,0
+MSBI.US,D,20250715,000000,19.03,19.03,18.19,18.19,129170,0
+MSBI.US,D,20250716,000000,18.28,18.68,18.05,18.56,125639,0
+MSBI.US,D,20250717,000000,18.55,18.8705,18.34,18.65,84275,0
+MSBI.US,D,20250718,000000,18.75,18.75,18.39,18.48,90524,0
+MSBI.US,D,20250721,000000,18.51,18.74,18.41,18.54,64660,0
+MSBI.US,D,20250722,000000,18.6,18.88,18.49,18.49,98762,0
+MSBI.US,D,20250723,000000,18.62,18.67,18.4,18.54,88957,0
+MSBI.US,D,20250724,000000,18.42,18.4661,17.99,18,99104,0
+MSBI.US,D,20250725,000000,17.76,18.095,17.16,17.97,163210,0
+MSBI.US,D,20250728,000000,17.96,18.11,17.5,18.09,120549,0
+MSBI.US,D,20250729,000000,18.14,18.26,17.65,17.66,124954,0
+MSBI.US,D,20250730,000000,17.73,17.86,17.21,17.31,83348,0
+MSBI.US,D,20250731,000000,17.16,17.17,16.92,16.96,112986,0
+MSBI.US,D,20250801,000000,16.79,16.96,16.3,16.53,143658,0
+MSBI.US,D,20250804,000000,16.53,16.74,16.44,16.73,117551,0
+MSBI.US,D,20250805,000000,16.72,17.1,16.4,16.71,117703,0
+MSBI.US,D,20250806,000000,16.85,17.215,16.61,17.16,121721,0
+MSBI.US,D,20250807,000000,17.39,17.39,17,17.22,117057,0
+MSBI.US,D,20250808,000000,17.4,17.615,17.135,17.56,90880,0
+MSBI.US,D,20250811,000000,17.56,17.635,17.2,17.5,103333,0
+MSBI.US,D,20250812,000000,17.5,18.12,17.5,18.12,176988,0
+MSBI.US,D,20250813,000000,18.23,18.3526,17.895,18.18,110788,0
+MSBI.US,D,20250814,000000,17.93,18.07,17.4672,17.97,82594,0
+MSBI.US,D,20250815,000000,17.81,18.01,17.27,17.35,279108,0
+MSBI.US,D,20250818,000000,17.32,17.46,17.1333,17.34,107485,0
+MSBI.US,D,20250819,000000,17.3,17.62,17.3,17.42,74881,0
+MSBI.US,D,20250820,000000,17.46,17.865,17.25,17.35,167392,0
+MSBI.US,D,20250821,000000,17.33,17.44,17.18,17.27,93972,0
+MSBI.US,D,20250822,000000,17.45,18.51,17.32,18.48,168978,0
+MSBI.US,D,20250825,000000,18.31,18.48,18.095,18.33,100220,0
+MSBI.US,D,20250826,000000,18.36,18.64,18.1001,18.51,111065,0
+MSBI.US,D,20250827,000000,18.51,18.703,18.49,18.56,77811,0
+MSBI.US,D,20250828,000000,18.66,18.66,18.285,18.4,124575,0
+MSBI.US,D,20250829,000000,18.45,18.67,18.2,18.42,93064,0
+MSBI.US,D,20250902,000000,18.23,18.49,18.1001,18.47,107648,0
+MSBI.US,D,20250903,000000,18.38,18.58,18.12,18.31,101870,0
+MSBI.US,D,20250904,000000,18.22,18.67,18.17,18.67,97694,0
+MSBI.US,D,20250905,000000,18.71,18.89,18.14,18.14,112168,0
+MSBI.US,D,20250908,000000,18.2,18.28,17.88,18.24,114437,0
+MSBI.US,D,20250909,000000,18.2,18.28,17.835,17.9,95239,0
+MSBI.US,D,20250910,000000,17.97,18.08,17.7,17.87,264263,0
+MSBI.US,D,20250911,000000,17.87,18.23,17.8,18.2,145400,0
+MSBI.US,D,20250912,000000,18.15,18.18,17.825,17.85,106283,0
+MSBI.US,D,20250915,000000,17.87,17.935,17.67,17.83,112846,0
+MSBI.US,D,20250916,000000,17.85,17.85,17.46,17.63,140319,0
+MSBI.US,D,20250917,000000,17.63,18.325,17.57,17.94,199517,0
+MSBI.US,D,20250918,000000,18.06,18.49,17.8266,18.49,128137,0
+MSBI.US,D,20250919,000000,18.49,18.49,17.96,17.97,257039,0
+MSBI.US,D,20250922,000000,17.88,18.125,17.73,18,133473,0
+MSBI.US,D,20250923,000000,18,18.3507,17.72,17.75,113562,0
+MSBI.US,D,20250924,000000,17.79,17.95,17.595,17.7,109009,0
+MSBI.US,D,20250925,000000,17.61,17.67,17.32,17.44,92891,0
+MSBI.US,D,20250926,000000,17.51,17.63,17.355,17.55,124640,0
+MSBI.US,D,20250929,000000,17.64,17.64,17.1,17.1,111062,0
+MSBI.US,D,20250930,000000,17.05,17.19,16.92,17.14,136923,0
+MSBI.US,D,20251001,000000,16.99,17.02,16.78,16.81,86518,0
+MSBI.US,D,20251002,000000,16.8,17.25,16.61,16.79,106621,0
+MSBI.US,D,20251003,000000,16.89,17.227,16.77,16.83,82343,0
+MSBI.US,D,20251006,000000,17,17.14,16.77,16.92,129359,0
+MSBI.US,D,20251007,000000,17.04,17.08,16.75,16.78,134487,0
+MSBI.US,D,20251008,000000,16.8,17.175,16.53,16.55,99315,0
+MSBI.US,D,20251009,000000,16.51,16.705,16.21,16.31,107702,0
+MSBI.US,D,20251010,000000,16.3,16.49,15.87,15.9,190322,0
+MSBI.US,D,20251013,000000,16.14,16.15,15.785,16.02,158771,0
+MSBI.US,D,20251014,000000,16,16.62,15.8,16.57,121430,0
+MSBI.US,D,20251015,000000,16.68,16.86,16.205,16.24,120493,0
+MSBI.US,D,20251016,000000,16.19,16.34,15.45,15.61,293098,0
+MSBI.US,D,20251017,000000,15.76,15.85,15.61,15.83,184168,0
+MSBI.US,D,20251020,000000,15.93,16.49,15.92,16.45,206164,0
+MSBI.US,D,20251021,000000,16.45,16.615,16.31,16.58,127451,0
+MSBI.US,D,20251022,000000,16.57,16.77,16.42,16.47,128971,0
+MSBI.US,D,20251023,000000,16.47,16.5,16.185,16.34,140538,0
+MSBI.US,D,20251024,000000,16.46,17.02,16.46,16.98,135210,0
+MSBI.US,D,20251027,000000,17.1,17.1,16.675,16.72,158673,0
+MSBI.US,D,20251028,000000,16.65,16.755,16.4,16.42,122785,0
+MSBI.US,D,20251029,000000,16.53,16.635,16.01,16.16,146445,0
+MSBI.US,D,20251030,000000,16.09,16.38,15.96,16.02,155626,0
+MSBI.US,D,20251031,000000,15.6,15.84,14.24,14.64,255226,0
+MSBI.US,D,20251103,000000,14.52,15.98,14.52,15.94,373852,0
+MSBI.US,D,20251104,000000,15.99,16.355,15.865,16.17,269475,0
+MSBI.US,D,20251105,000000,16.12,16.41,15.925,15.94,219573,0
+MSBI.US,D,20251106,000000,15.86,16.09,15.8,15.97,142923,0
+MSBI.US,D,20251107,000000,15.89,16.11,15.72,16.01,162586,0
+MSBI.US,D,20251110,000000,16.19,16.39,16.01,16.12,147838,0
+MSBI.US,D,20251111,000000,16.1,16.23,15.87,16.13,127503,0
+MSBI.US,D,20251112,000000,16.2,16.35,15.97,16.08,157770,0
+MSBI.US,D,20251113,000000,16.02,16.19,15.95,16.05,172121,0
+MSBI.US,D,20251114,000000,15.85,16.215,15.68,16.17,204052,0
+MSBI.US,D,20251117,000000,16.1,16.17,15.17,15.27,152061,0
+MSBI.US,D,20251118,000000,15.25,15.4099,15.09,15.18,161971,0
+MSBI.US,D,20251119,000000,15.28,15.36,15.06,15.31,133823,0
+MSBI.US,D,20251120,000000,15.44,15.7099,15.1133,15.19,111210,0
+MSBI.US,D,20251121,000000,15.22,15.95,15.215,15.83,151108,0
+MSBI.US,D,20251124,000000,15.74,15.8,15.57,15.61,100575,0
+MSBI.US,D,20251125,000000,15.62,16.38,15.62,16.29,131264,0
+MSBI.US,D,20251126,000000,16.19,16.46,16.07,16.15,136623,0
+MSBI.US,D,20251128,000000,16.23,16.36,16.11,16.26,74512,0
+MSBI.US,D,20251201,000000,16.17,16.85,16.17,16.56,195996,0
+MSBI.US,D,20251202,000000,16.74,17.71,16.74,17.55,338602,0
+MSBI.US,D,20251203,000000,17.64,19.04,17.525,18.79,536118,0
+MSBI.US,D,20251204,000000,18.69,20.24,18.69,20.01,488031,0
+MSBI.US,D,20251205,000000,19.85,20.235,19.57,19.68,340396,0
+MSBI.US,D,20251208,000000,19.69,20.155,19.54,19.91,194785,0
+MSBI.US,D,20251209,000000,19.85,20.4,19.85,20.03,183595,0
+MSBI.US,D,20251210,000000,20.04,21.09,20.01,20.79,387272,0
+MSBI.US,D,20251211,000000,20.7,21.28,20.68,21.07,213215,0
+MSBI.US,D,20251212,000000,21.17,21.42,21.1065,21.2,233113,0
+MSBI.US,D,20251215,000000,21.16,21.39,21.07,21.37,257025,0
+MSBI.US,D,20251216,000000,21.37,21.99,21.37,21.69,197341,0
+MSBI.US,D,20251217,000000,21.61,22.05,21.43,21.73,151040,0
+MSBI.US,D,20251218,000000,21.82,22.29,21.82,21.87,209124,0
+MSBI.US,D,20251219,000000,21.68,22.08,21.41,21.58,328121,0
+MSBI.US,D,20251222,000000,21.59,21.89,21.37,21.4,142671,0
+MSBI.US,D,20251223,000000,21.39,21.675,21.38,21.48,178950,0
+MSBI.US,D,20251224,000000,21.46,21.58,21.31,21.33,100009,0
+MSBI.US,D,20251226,000000,21.34,21.53,21.19,21.2,184917,0
+MSBI.US,D,20251229,000000,21.21,21.44,21.07,21.22,145937,0
+MSBI.US,D,20251230,000000,21.21,21.42,21.13,21.17,145127,0
+MSBI.US,D,20251231,000000,21.25,21.355,21.03,21.17,143642,0
+MSBI.US,D,20260102,000000,21.22,21.37,20.81,21.21,162450,0
+MSBI.US,D,20260105,000000,21.18,22.09,21.18,21.56,295840,0
+MSBI.US,D,20260106,000000,21.72,21.72,21.19,21.45,157026,0
+MSBI.US,D,20260107,000000,21.49,21.64,21.325,21.41,164417,0
+MSBI.US,D,20260108,000000,21.4,22.33,20.9601,22.16,137433,0
+MSBI.US,D,20260109,000000,22.11,22.3,21.6,21.78,172695,0
+MSBI.US,D,20260112,000000,21.58,21.94,21.575,21.89,173093,0
+MSBI.US,D,20260113,000000,22,22.21,21.88,21.92,139522,0
+MSBI.US,D,20260114,000000,21.94,21.98,21.62,21.93,143592,0
+MSBI.US,D,20260115,000000,21.7641,22.7,21.7641,22.56,121487,0
+MSBI.US,D,20260116,000000,22.5,22.67,22.4,22.5,124587,0
+MSBI.US,D,20260120,000000,22.17,22.47,21.965,22.28,241637,0
+MSBI.US,D,20260121,000000,22.35,23.79,22.35,23.74,202244,0
+MSBI.US,D,20260122,000000,23.88,24.565,23.88,24.11,266078,0
+MSBI.US,D,20260123,000000,23.2,23.42,22.6,23,401704,0
+MSBI.US,D,20260126,000000,23.09,23.23,22.37,23.05,264805,0
+MSBI.US,D,20260127,000000,23.09,23.38,23,23.03,148068,0
+MSBI.US,D,20260128,000000,23.01,23.15,22.63,22.86,292891,0
+MSBI.US,D,20260129,000000,23.03,23.22,22.5,22.8,182499,0
+MSBI.US,D,20260130,000000,22.71,23,22.43,22.85,147053,0
+MSBI.US,D,20260202,000000,22.8,23.5,22.522,23.25,155560,0
+MSBI.US,D,20260203,000000,23.28,23.79,23.14,23.68,251965,0
+MSBI.US,D,20260204,000000,23.95,24.26,23.47,23.97,157167,0
+MSBI.US,D,20260205,000000,23.91,24.23,23.35,23.53,124504,0
+MSBI.US,D,20260206,000000,23.76,24.02,23.67,23.98,96450,0
+MSBI.US,D,20260209,000000,23.98,24.1799,23.61,23.64,111616,0
+MSBI.US,D,20260210,000000,23.7,23.88,23.16,23.55,227255,0
+MSBI.US,D,20260211,000000,23.63,23.94,23.1,23.37,143868,0
+MSBI.US,D,20260212,000000,23.57,23.61,22.9,23.19,108458,0
+MSBI.US,D,20260213,000000,22.96,23.075,22.63,22.97,68931,0
+MSBI.US,D,20260217,000000,22.97,23.43,22.82,23.12,77504,0
+MSBI.US,D,20260218,000000,23.19,23.68,23.031,23.19,122365,0
diff --git a/daily/us/nasdaq stocks/2/msft.us.txt b/daily/us/nasdaq stocks/2/msft.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fc436ce204b1532dab0f9ad686a151bc66b54e61
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/msft.us.txt	
@@ -0,0 +1,10060 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MSFT.US,D,19860313,000000,0.0615709,0.069028,0.0615709,0.069028,1496329307.4141,0
+MSFT.US,D,19860314,000000,0.069028,0.069028,0.069028,0.069028,446902324.11986,0
+MSFT.US,D,19860317,000000,0.069028,0.069028,0.069028,0.069028,193128624.75364,0
+MSFT.US,D,19860318,000000,0.069028,0.069028,0.069028,0.069028,98276748.893541,0
+MSFT.US,D,19860319,000000,0.069028,0.069028,0.069028,0.069028,69457809.057236,0
+MSFT.US,D,19860320,000000,0.069028,0.069028,0.0615709,0.069028,84744373.723361,0
+MSFT.US,D,19860321,000000,0.069028,0.069028,0.0615709,0.0615709,86999769.928347,0
+MSFT.US,D,19860324,000000,0.0615709,0.0615709,0.0615709,0.0615709,94684826.867897,0
+MSFT.US,D,19860325,000000,0.0615709,0.0615709,0.0615709,0.0615709,46527958.968441,0
+MSFT.US,D,19860326,000000,0.0615709,0.069028,0.0615709,0.0615709,32995592.037218,0
+MSFT.US,D,19860327,000000,0.0615709,0.069028,0.0615709,0.069028,24433443.439308,0
+MSFT.US,D,19860331,000000,0.069028,0.069028,0.0615709,0.069028,18669658.973604,0
+MSFT.US,D,19860401,000000,0.069028,0.069028,0.0615709,0.0615709,16080128.738779,0
+MSFT.US,D,19860402,000000,0.0615709,0.069028,0.0615709,0.069028,39177045.327559,0
+MSFT.US,D,19860403,000000,0.069028,0.069028,0.069028,0.069028,33413254.682636,0
+MSFT.US,D,19860404,000000,0.069028,0.069028,0.069028,0.069028,38550548.784759,0
+MSFT.US,D,19860407,000000,0.069028,0.069028,0.0615709,0.0615709,24015780.79389,0
+MSFT.US,D,19860408,000000,0.0615709,0.069028,0.0615709,0.069028,14868900.990838,0
+MSFT.US,D,19860409,000000,0.069028,0.069028,0.069028,0.069028,17625493.606168,0
+MSFT.US,D,19860410,000000,0.069028,0.069028,0.069028,0.069028,20131483.896847,0
+MSFT.US,D,19860411,000000,0.069028,0.069028,0.069028,0.069028,24976410.336659,0
+MSFT.US,D,19860414,000000,0.069028,0.069028,0.069028,0.069028,17625493.606168,0
+MSFT.US,D,19860415,000000,0.069028,0.069028,0.069028,0.069028,13490604.683172,0
+MSFT.US,D,19860416,000000,0.069028,0.069028,0.069028,0.069028,46277364.882748,0
+MSFT.US,D,19860417,000000,0.069028,0.069028,0.069028,0.069028,31909663.391864,0
+MSFT.US,D,19860418,000000,0.069028,0.069028,0.069028,0.069028,31366698.554251,0
+MSFT.US,D,19860421,000000,0.069028,0.069028,0.069028,0.069028,33246194.36187,0
+MSFT.US,D,19860422,000000,0.069028,0.069028,0.069028,0.069028,22553944.542079,0
+MSFT.US,D,19860423,000000,0.069028,0.069028,0.069028,0.069028,22637486.545964,0
+MSFT.US,D,19860424,000000,0.069028,0.0768932,0.069028,0.0768932,90424625.454008,0
+MSFT.US,D,19860425,000000,0.0768932,0.0845253,0.0768932,0.0845253,124422616.49113,0
+MSFT.US,D,19860428,000000,0.0845253,0.0845253,0.0768932,0.0845253,41891868.485753,0
+MSFT.US,D,19860429,000000,0.0845253,0.0845253,0.0768932,0.0768932,43980199.220624,0
+MSFT.US,D,19860430,000000,0.0768932,0.0768932,0.0768932,0.0768932,44815532.750415,0
+MSFT.US,D,19860501,000000,0.0768932,0.0768932,0.0768932,0.0768932,78813522.757672,0
+MSFT.US,D,19860502,000000,0.0768932,0.0768932,0.0768932,0.0768932,29361898.494698,0
+MSFT.US,D,19860505,000000,0.0768932,0.0768932,0.0768932,0.0768932,4719627.3372257,0
+MSFT.US,D,19860506,000000,0.0768932,0.0768932,0.0768932,0.0768932,14117100.196102,0
+MSFT.US,D,19860507,000000,0.0768932,0.0768932,0.0768932,0.0768932,7476212.7434684,0
+MSFT.US,D,19860508,000000,0.0768932,0.0768932,0.0768932,0.0768932,5137289.9826429,0
+MSFT.US,D,19860509,000000,0.0768932,0.0768932,0.0768932,0.0768932,8812747.8329538,0
+MSFT.US,D,19860512,000000,0.0768932,0.0768932,0.0768932,0.0768932,15203032.960938,0
+MSFT.US,D,19860513,000000,0.0768932,0.0768932,0.0768932,0.0768932,5554954.6877997,0
+MSFT.US,D,19860514,000000,0.0768932,0.0768932,0.0768932,0.0768932,13490604.683172,0
+MSFT.US,D,19860515,000000,0.0768932,0.0768932,0.0768932,0.0768932,5513187.2904012,0
+MSFT.US,D,19860516,000000,0.0768932,0.0768932,0.0768932,0.0768932,17333128.003598,0
+MSFT.US,D,19860519,000000,0.0768932,0.0768932,0.0768932,0.0768932,15954832.725801,0
+MSFT.US,D,19860520,000000,0.0768932,0.0768932,0.0768932,0.0768932,89881665.765744,0
+MSFT.US,D,19860521,000000,0.0768932,0.0768932,0.0768932,0.0768932,11736410.037877,0
+MSFT.US,D,19860522,000000,0.0768932,0.0768932,0.0768932,0.0768932,6390284.098113,0
+MSFT.US,D,19860523,000000,0.0768932,0.0768932,0.0768932,0.0768932,5930849.9358183,0
+MSFT.US,D,19860527,000000,0.0768932,0.0768932,0.0768932,0.0768932,20131483.896847,0
+MSFT.US,D,19860528,000000,0.0768932,0.0768932,0.0768932,0.0768932,22512186.413509,0
+MSFT.US,D,19860529,000000,0.0768932,0.0845253,0.0768932,0.0845253,66241785.36922,0
+MSFT.US,D,19860530,000000,0.0845253,0.0845253,0.0845253,0.0845253,39260576.002877,0
+MSFT.US,D,19860602,000000,0.0845253,0.0845253,0.0845253,0.0845253,28610106.96879,0
+MSFT.US,D,19860603,000000,0.0845253,0.0845253,0.0768932,0.0845253,7267382.9655643,0
+MSFT.US,D,19860604,000000,0.0845253,0.0845253,0.0768932,0.0845253,6849718.2604076,0
+MSFT.US,D,19860605,000000,0.0845253,0.0845253,0.0768932,0.0845253,19880890.841024,0
+MSFT.US,D,19860606,000000,0.0845253,0.0845253,0.0845253,0.0845253,4970219.3631793,0
+MSFT.US,D,19860609,000000,0.0845253,0.0845253,0.0768932,0.0768932,18377290.281423,0
+MSFT.US,D,19860610,000000,0.0768932,0.0768932,0.0768932,0.0768932,4970219.3631793,0
+MSFT.US,D,19860611,000000,0.0768932,0.0768932,0.0768932,0.0768932,3341326.9100814,0
+MSFT.US,D,19860612,000000,0.0768932,0.0768932,0.0768932,0.0768932,19880890.841024,0
+MSFT.US,D,19860613,000000,0.0768932,0.0768932,0.0768932,0.0768932,11444042.375568,0
+MSFT.US,D,19860616,000000,0.0768932,0.0768932,0.0768932,0.0768932,13908268.358458,0
+MSFT.US,D,19860617,000000,0.0768932,0.0768932,0.0768932,0.0768932,18962020.456695,0
+MSFT.US,D,19860618,000000,0.0768932,0.0768932,0.0768932,0.0768932,6306753.4227951,0
+MSFT.US,D,19860619,000000,0.0768932,0.0768932,0.0768932,0.0768932,12279371.785882,0
+MSFT.US,D,19860620,000000,0.0768932,0.0768932,0.0768932,0.0768932,5513187.2904012,0
+MSFT.US,D,19860623,000000,0.0768932,0.0768932,0.0768932,0.0768932,66993585.134085,0
+MSFT.US,D,19860624,000000,0.0768932,0.0768932,0.0768932,0.0768932,21133884.956495,0
+MSFT.US,D,19860625,000000,0.0768932,0.0768932,0.0768932,0.0768932,22094517.588873,0
+MSFT.US,D,19860626,000000,0.0768932,0.0768932,0.069028,0.069028,27774769.319519,0
+MSFT.US,D,19860627,000000,0.069028,0.069028,0.069028,0.069028,15077734.88822,0
+MSFT.US,D,19860630,000000,0.069028,0.0768932,0.069028,0.0768932,90424625.454008,0
+MSFT.US,D,19860701,000000,0.0768932,0.0768932,0.0768932,0.0768932,68998375.924811,0
+MSFT.US,D,19860702,000000,0.0768932,0.0768932,0.0768932,0.0768932,76307523.198166,0
+MSFT.US,D,19860703,000000,0.0768932,0.0768932,0.0768932,0.0768932,20507388.413694,0
+MSFT.US,D,19860707,000000,0.0768932,0.0768932,0.069028,0.069028,20382084.16176,0
+MSFT.US,D,19860708,000000,0.069028,0.069028,0.069028,0.069028,20674454.913679,0
+MSFT.US,D,19860709,000000,0.069028,0.069028,0.069028,0.069028,66910047.249679,0
+MSFT.US,D,19860710,000000,0.069028,0.069028,0.0615709,0.0615709,67995977.954774,0
+MSFT.US,D,19860711,000000,0.0615709,0.069028,0.0615709,0.069028,25227012.66131,0
+MSFT.US,D,19860714,000000,0.0615709,0.069028,0.0615709,0.069028,41474208.929944,0
+MSFT.US,D,19860715,000000,0.069028,0.069028,0.0615709,0.069028,19129091.076159,0
+MSFT.US,D,19860716,000000,0.069028,0.069028,0.069028,0.069028,13574136.388359,0
+MSFT.US,D,19860717,000000,0.069028,0.069028,0.069028,0.069028,10065744.008163,0
+MSFT.US,D,19860718,000000,0.069028,0.069028,0.069028,0.069028,17876091.81134,0
+MSFT.US,D,19860721,000000,0.069028,0.069028,0.069028,0.069028,5095524.644984,0
+MSFT.US,D,19860722,000000,0.069028,0.0768932,0.069028,0.0768932,15244799.328465,0
+MSFT.US,D,19860723,000000,0.0768932,0.0768932,0.069028,0.069028,30155464.627092,0
+MSFT.US,D,19860724,000000,0.0768932,0.0768932,0.0768932,0.0768932,20507388.413694,0
+MSFT.US,D,19860725,000000,0.0768932,0.0768932,0.0768932,0.0768932,29654263.067398,0
+MSFT.US,D,19860728,000000,0.0768932,0.0768932,0.0768932,0.0768932,17124293.076345,0
+MSFT.US,D,19860729,000000,0.0768932,0.0768932,0.069028,0.069028,20382084.16176,0
+MSFT.US,D,19860730,000000,0.069028,0.069028,0.069028,0.069028,38299949.549717,0
+MSFT.US,D,19860731,000000,0.069028,0.069028,0.069028,0.069028,22679250.853753,0
+MSFT.US,D,19860801,000000,0.069028,0.069028,0.069028,0.069028,18711423.281393,0
+MSFT.US,D,19860804,000000,0.069028,0.069028,0.069028,0.069028,18043161.400934,0
+MSFT.US,D,19860805,000000,0.069028,0.069028,0.069028,0.069028,4093125.6450768,0
+MSFT.US,D,19860806,000000,0.069028,0.069028,0.0615709,0.069028,26563541.571578,0
+MSFT.US,D,19860807,000000,0.069028,0.069028,0.0615709,0.069028,5304353.3930182,0
+MSFT.US,D,19860808,000000,0.069028,0.069028,0.069028,0.069028,6014385.7604851,0
+MSFT.US,D,19860811,000000,0.069028,0.069028,0.069028,0.069028,11527573.050885,0
+MSFT.US,D,19860812,000000,0.069028,0.069028,0.069028,0.069028,14492999.5636,0
+MSFT.US,D,19860813,000000,0.069028,0.069028,0.069028,0.069028,9982209.2133664,0
+MSFT.US,D,19860814,000000,0.069028,0.0768932,0.069028,0.0768932,29194833.024583,0
+MSFT.US,D,19860815,000000,0.0768932,0.0768932,0.069028,0.0768932,8854515.2303522,0
+MSFT.US,D,19860818,000000,0.0768932,0.0768932,0.069028,0.069028,18544359.871018,0
+MSFT.US,D,19860819,000000,0.069028,0.069028,0.069028,0.069028,29570736.51156,0
+MSFT.US,D,19860820,000000,0.069028,0.069028,0.069028,0.069028,30113698.259563,0
+MSFT.US,D,19860821,000000,0.069028,0.0768932,0.069028,0.069028,71838501.2752,0
+MSFT.US,D,19860822,000000,0.069028,0.069028,0.069028,0.069028,8353316.7602684,0
+MSFT.US,D,19860825,000000,0.069028,0.069028,0.069028,0.069028,3508390.3204567,0
+MSFT.US,D,19860826,000000,0.069028,0.069028,0.069028,0.069028,15745996.76868,0
+MSFT.US,D,19860827,000000,0.069028,0.069028,0.069028,0.069028,13824738.71301,0
+MSFT.US,D,19860828,000000,0.069028,0.069028,0.069028,0.069028,4970219.3631793,0
+MSFT.US,D,19860829,000000,0.069028,0.069028,0.069028,0.069028,36879884.814783,0
+MSFT.US,D,19860902,000000,0.069028,0.069028,0.069028,0.069028,7559747.5382652,0
+MSFT.US,D,19860903,000000,0.069028,0.069028,0.0615709,0.0615709,26563541.571578,0
+MSFT.US,D,19860904,000000,0.069028,0.069028,0.069028,0.069028,57178434.181745,0
+MSFT.US,D,19860905,000000,0.069028,0.0768932,0.069028,0.0768932,38216408.575701,0
+MSFT.US,D,19860908,000000,0.0768932,0.0768932,0.069028,0.069028,13950037.815597,0
+MSFT.US,D,19860909,000000,0.069028,0.0768932,0.069028,0.0768932,54421841.566415,0
+MSFT.US,D,19860910,000000,0.0768932,0.0768932,0.069028,0.069028,15787765.195948,0
+MSFT.US,D,19860911,000000,0.069028,0.0768932,0.069028,0.069028,51707013.258873,0
+MSFT.US,D,19860912,000000,0.069028,0.069028,0.069028,0.069028,35459821.109719,0
+MSFT.US,D,19860915,000000,0.069028,0.069028,0.069028,0.069028,32619690.609982,0
+MSFT.US,D,19860916,000000,0.069028,0.069028,0.069028,0.069028,7517981.1707366,0
+MSFT.US,D,19860917,000000,0.069028,0.069028,0.069028,0.069028,11652876.272951,0
+MSFT.US,D,19860918,000000,0.069028,0.069028,0.069028,0.069028,7768583.4953877,0
+MSFT.US,D,19860919,000000,0.069028,0.069028,0.069028,0.069028,3633689.4230427,0
+MSFT.US,D,19860922,000000,0.069028,0.069028,0.069028,0.069028,6515591.4396571,0
+MSFT.US,D,19860923,000000,0.069028,0.069028,0.069028,0.069028,8645676.1836205,0
+MSFT.US,D,19860924,000000,0.069028,0.069028,0.069028,0.069028,6933249.9655953,0
+MSFT.US,D,19860925,000000,0.069028,0.069028,0.069028,0.069028,7476212.7434684,0
+MSFT.US,D,19860926,000000,0.069028,0.069028,0.069028,0.069028,3383093.27761,0
+MSFT.US,D,19860929,000000,0.069028,0.069028,0.069028,0.069028,8979814.3329384,0
+MSFT.US,D,19860930,000000,0.069028,0.069028,0.069028,0.069028,7517981.1707366,0
+MSFT.US,D,19861001,000000,0.069028,0.069028,0.069028,0.069028,47029156.408655,0
+MSFT.US,D,19861002,000000,0.069028,0.069028,0.069028,0.069028,32953827.729429,0
+MSFT.US,D,19861003,000000,0.069028,0.069028,0.069028,0.069028,21342716.794138,0
+MSFT.US,D,19861006,000000,0.069028,0.0768932,0.069028,0.0768932,123754357.70029,0
+MSFT.US,D,19861007,000000,0.0768932,0.0768932,0.0768932,0.0768932,86707405.355646,0
+MSFT.US,D,19861008,000000,0.0768932,0.0768932,0.0768932,0.0768932,173456575.01908,0
+MSFT.US,D,19861009,000000,0.0768932,0.0845253,0.0768932,0.0768932,134237766.41361,0
+MSFT.US,D,19861010,000000,0.0768932,0.0845253,0.0768932,0.0845253,111307919.41442,0
+MSFT.US,D,19861013,000000,0.0845253,0.0845253,0.0768932,0.0768932,39344110.797673,0
+MSFT.US,D,19861014,000000,0.0768932,0.0845253,0.0768932,0.0768932,18669658.973604,0
+MSFT.US,D,19861015,000000,0.0768932,0.0845253,0.0768932,0.0845253,92137066.090209,0
+MSFT.US,D,19861016,000000,0.0845253,0.0845253,0.0845253,0.0845253,31700829.494481,0
+MSFT.US,D,19861017,000000,0.0845253,0.0845253,0.0845253,0.0845253,180473365.95869,0
+MSFT.US,D,19861020,000000,0.0845253,0.0845253,0.0845253,0.0845253,63151058.72405,0
+MSFT.US,D,19861021,000000,0.0845253,0.0922057,0.0845253,0.0922057,162973161.15641,0
+MSFT.US,D,19861022,000000,0.0922057,0.0922057,0.0922057,0.0922057,79147657.817381,0
+MSFT.US,D,19861023,000000,0.0922057,0.0922057,0.0922057,0.0922057,102161038.5815,0
+MSFT.US,D,19861024,000000,0.0922057,0.0922057,0.0845253,0.0922057,147018338.72931,0
+MSFT.US,D,19861027,000000,0.0922057,0.0922057,0.0922057,0.0922057,182227557.51438,0
+MSFT.US,D,19861028,000000,0.0922057,0.0999629,0.0922057,0.0922057,206869828.67185,0
+MSFT.US,D,19861029,000000,0.0922057,0.0922057,0.0922057,0.0922057,77184627.214965,0
+MSFT.US,D,19861030,000000,0.0922057,0.0922057,0.0922057,0.0922057,64362288.531731,0
+MSFT.US,D,19861031,000000,0.0922057,0.0922057,0.0922057,0.0922057,92429423.453822,0
+MSFT.US,D,19861103,000000,0.0922057,0.0922057,0.0922057,0.0922057,61188031.211243,0
+MSFT.US,D,19861104,000000,0.0922057,0.0999629,0.0922057,0.0999629,78897061.671948,0
+MSFT.US,D,19861105,000000,0.0999629,0.107588,0.0999629,0.107588,65406459.048516,0
+MSFT.US,D,19861106,000000,0.107588,0.107588,0.0999629,0.107588,105251756.9877,0
+MSFT.US,D,19861107,000000,0.107588,0.107588,0.107588,0.107588,64278756.826544,0
+MSFT.US,D,19861110,000000,0.107588,0.107588,0.0999629,0.0999629,41599505.972791,0
+MSFT.US,D,19861111,000000,0.0999629,0.0999629,0.0999629,0.0999629,17249595.26854,0
+MSFT.US,D,19861112,000000,0.0999629,0.107588,0.0999629,0.0999629,49535152.878553,0
+MSFT.US,D,19861113,000000,0.0999629,0.0999629,0.0999629,0.0999629,43813136.840118,0
+MSFT.US,D,19861114,000000,0.0999629,0.0999629,0.0999629,0.0999629,27148270.71698,0
+MSFT.US,D,19861117,000000,0.0999629,0.0999629,0.0999629,0.0999629,35250986.182467,0
+MSFT.US,D,19861118,000000,0.0999629,0.0999629,0.0999629,0.0999629,86540336.795922,0
+MSFT.US,D,19861119,000000,0.0999629,0.0999629,0.0999629,0.0999629,70669041.954526,0
+MSFT.US,D,19861120,000000,0.0999629,0.107588,0.0999629,0.107588,142382251.33624,0
+MSFT.US,D,19861121,000000,0.107588,0.115141,0.107588,0.115141,132065908.09302,0
+MSFT.US,D,19861124,000000,0.115141,0.122947,0.107588,0.122947,252103034.36639,0
+MSFT.US,D,19861125,000000,0.122947,0.122947,0.122947,0.122947,138915622.23395,0
+MSFT.US,D,19861126,000000,0.122947,0.122947,0.122947,0.122947,56259577.185723,0
+MSFT.US,D,19861128,000000,0.122947,0.122947,0.115141,0.115141,59935035.036034,0
+MSFT.US,D,19861201,000000,0.115141,0.122947,0.115141,0.115141,58431439.625783,0
+MSFT.US,D,19861202,000000,0.115141,0.122947,0.115141,0.115141,41724807.135116,0
+MSFT.US,D,19861203,000000,0.115141,0.115141,0.115141,0.115141,50996979.861536,0
+MSFT.US,D,19861204,000000,0.115141,0.115141,0.115141,0.115141,61647460.22419,0
+MSFT.US,D,19861205,000000,0.115141,0.115141,0.115141,0.115141,155914620.32719,0
+MSFT.US,D,19861208,000000,0.115141,0.115141,0.115141,0.115141,32870292.934633,0
+MSFT.US,D,19861209,000000,0.115141,0.115141,0.115141,0.115141,23347512.734213,0
+MSFT.US,D,19861210,000000,0.115141,0.115141,0.115141,0.115141,40012375.767743,0
+MSFT.US,D,19861211,000000,0.115141,0.115141,0.115141,0.115141,16873695.901041,0
+MSFT.US,D,19861212,000000,0.115141,0.115141,0.115141,0.115141,36671047.827791,0
+MSFT.US,D,19861215,000000,0.115141,0.115141,0.107588,0.107588,73634466.4075,0
+MSFT.US,D,19861216,000000,0.107588,0.115141,0.107588,0.107588,112101479.36758,0
+MSFT.US,D,19861217,000000,0.107588,0.115141,0.107588,0.115141,33872691.93454,0
+MSFT.US,D,19861218,000000,0.115141,0.115141,0.115141,0.115141,18377290.281423,0
+MSFT.US,D,19861219,000000,0.115141,0.115141,0.115141,0.115141,82071310.753478,0
+MSFT.US,D,19861222,000000,0.115141,0.115141,0.115141,0.115141,26563541.571578,0
+MSFT.US,D,19861223,000000,0.115141,0.115141,0.115141,0.115141,34499192.59682,0
+MSFT.US,D,19861224,000000,0.115141,0.115141,0.115141,0.115141,10191042.08088,0
+MSFT.US,D,19861226,000000,0.115141,0.115141,0.115141,0.115141,5387890.2475545,0
+MSFT.US,D,19861229,000000,0.115141,0.115141,0.115141,0.115141,60477998.843776,0
+MSFT.US,D,19861230,000000,0.115141,0.115141,0.115141,0.115141,36838117.417384,0
+MSFT.US,D,19861231,000000,0.115141,0.115141,0.115141,0.115141,33872691.93454,0
+MSFT.US,D,19870102,000000,0.115141,0.115141,0.115141,0.115141,18335528.033374,0
+MSFT.US,D,19870105,000000,0.115141,0.122947,0.115141,0.122947,70334903.805209,0
+MSFT.US,D,19870106,000000,0.122947,0.122947,0.122947,0.122947,58055537.168675,0
+MSFT.US,D,19870107,000000,0.122947,0.130619,0.122947,0.130619,88461602.060679,0
+MSFT.US,D,19870108,000000,0.130619,0.138387,0.130619,0.130619,89171635.458015,0
+MSFT.US,D,19870109,000000,0.130619,0.138387,0.130619,0.138387,92387659.146032,0
+MSFT.US,D,19870112,000000,0.138387,0.145989,0.138387,0.145989,186780115.26201,0
+MSFT.US,D,19870113,000000,0.145989,0.145989,0.138387,0.145989,110681414.63265,0
+MSFT.US,D,19870114,000000,0.145989,0.145989,0.138387,0.145989,100740970.75695,0
+MSFT.US,D,19870115,000000,0.145989,0.153602,0.145989,0.153602,169697579.28436,0
+MSFT.US,D,19870116,000000,0.153602,0.153602,0.145989,0.145989,94893659.73541,0
+MSFT.US,D,19870119,000000,0.145989,0.153602,0.145989,0.153602,127972779.35834,0
+MSFT.US,D,19870120,000000,0.153602,0.161574,0.153602,0.153602,138873849.68721,0
+MSFT.US,D,19870121,000000,0.153602,0.169186,0.153602,0.161574,157334685.06212,0
+MSFT.US,D,19870122,000000,0.161574,0.17672,0.153602,0.17672,168277518.66891,0
+MSFT.US,D,19870123,000000,0.17672,0.184403,0.161574,0.161574,461019416.077,0
+MSFT.US,D,19870126,000000,0.161574,0.169186,0.153602,0.161574,169029323.58313,0
+MSFT.US,D,19870127,000000,0.161574,0.17672,0.161574,0.169186,165479161.74579,0
+MSFT.US,D,19870128,000000,0.169186,0.17672,0.169186,0.169186,111266145.83781,0
+MSFT.US,D,19870129,000000,0.169186,0.17672,0.161574,0.161574,114899847.61927,0
+MSFT.US,D,19870130,000000,0.161574,0.17672,0.161574,0.17672,151069698.00686,0
+MSFT.US,D,19870202,000000,0.17672,0.17672,0.17672,0.17672,68037749.471651,0
+MSFT.US,D,19870203,000000,0.17672,0.17672,0.169186,0.169186,86039139.355709,0
+MSFT.US,D,19870204,000000,0.169186,0.17672,0.169186,0.169186,46026764.617837,0
+MSFT.US,D,19870205,000000,0.169186,0.17672,0.169186,0.169186,61856290.002094,0
+MSFT.US,D,19870206,000000,0.169186,0.169186,0.161574,0.161574,66158251.604293,0
+MSFT.US,D,19870209,000000,0.161574,0.161574,0.161574,0.161574,197347058.77013,0
+MSFT.US,D,19870210,000000,0.161574,0.161574,0.161574,0.161574,64779954.266758,0
+MSFT.US,D,19870211,000000,0.161574,0.169186,0.161574,0.169186,87459205.120513,0
+MSFT.US,D,19870212,000000,0.169186,0.184403,0.169186,0.184403,269352639.93362,0
+MSFT.US,D,19870213,000000,0.184403,0.184403,0.17672,0.184403,118575299.29037,0
+MSFT.US,D,19870217,000000,0.184403,0.184403,0.17672,0.184403,102578695.0477,0
+MSFT.US,D,19870218,000000,0.184403,0.184403,0.169186,0.169186,186487751.71917,0
+MSFT.US,D,19870219,000000,0.169186,0.169186,0.161574,0.161574,460810597.62767,0
+MSFT.US,D,19870220,000000,0.161574,0.161574,0.161574,0.161574,127471582.94799,0
+MSFT.US,D,19870223,000000,0.161574,0.17672,0.161574,0.17672,182603468.21043,0
+MSFT.US,D,19870224,000000,0.17672,0.184403,0.17672,0.184403,175210771.72412,0
+MSFT.US,D,19870225,000000,0.184403,0.184403,0.17672,0.17672,94267151.864042,0
+MSFT.US,D,19870226,000000,0.17672,0.19211,0.17672,0.184403,210587063.18838,0
+MSFT.US,D,19870227,000000,0.184403,0.184403,0.184403,0.184403,54463611.023553,0
+MSFT.US,D,19870302,000000,0.184403,0.184403,0.17672,0.17672,115317511.29457,0
+MSFT.US,D,19870303,000000,0.17672,0.17672,0.17672,0.17672,117614667.68786,0
+MSFT.US,D,19870304,000000,0.17672,0.19211,0.17672,0.19211,142382251.33624,0
+MSFT.US,D,19870305,000000,0.19211,0.207491,0.19211,0.199899,185903008.1556,0
+MSFT.US,D,19870306,000000,0.199899,0.199899,0.19211,0.199899,92178823.188909,0
+MSFT.US,D,19870309,000000,0.199899,0.199899,0.19211,0.19211,55507770.21177,0
+MSFT.US,D,19870310,000000,0.19211,0.207491,0.19211,0.199899,107465393.00437,0
+MSFT.US,D,19870311,000000,0.207491,0.207491,0.199899,0.207491,63610489.796736,0
+MSFT.US,D,19870312,000000,0.207491,0.207491,0.199899,0.207491,103455797.00476,0
+MSFT.US,D,19870313,000000,0.207491,0.207491,0.19211,0.199899,152447987.10544,0
+MSFT.US,D,19870316,000000,0.199899,0.199899,0.19211,0.199899,128306915.44791,0
+MSFT.US,D,19870317,000000,0.199899,0.207491,0.199899,0.199899,79105892.479722,0
+MSFT.US,D,19870318,000000,0.207491,0.215211,0.207491,0.215211,173080675.65159,0
+MSFT.US,D,19870319,000000,0.215211,0.215211,0.207491,0.215211,91092900.722773,0
+MSFT.US,D,19870320,000000,0.215211,0.215211,0.215211,0.215211,55466002.814372,0
+MSFT.US,D,19870323,000000,0.215211,0.222912,0.215211,0.215211,97859076.979296,0
+MSFT.US,D,19870324,000000,0.207491,0.215211,0.207491,0.215211,100949809.80368,0
+MSFT.US,D,19870325,000000,0.215211,0.215211,0.215211,0.215211,49075719.746128,0
+MSFT.US,D,19870326,000000,0.215211,0.215211,0.215211,0.215211,48407466.104627,0
+MSFT.US,D,19870327,000000,0.215211,0.222912,0.215211,0.222912,175294299.30983,0
+MSFT.US,D,19870330,000000,0.222912,0.230591,0.215211,0.230591,269937361.86993,0
+MSFT.US,D,19870331,000000,0.230591,0.238322,0.230591,0.230591,181768118.20273,0
+MSFT.US,D,19870401,000000,0.230591,0.238322,0.215211,0.215211,376233303.79259,0
+MSFT.US,D,19870402,000000,0.222912,0.230591,0.222912,0.230591,231971536.05136,0
+MSFT.US,D,19870403,000000,0.230591,0.238322,0.230591,0.238322,225664787.77791,0
+MSFT.US,D,19870406,000000,0.238322,0.238322,0.230591,0.238322,143509942.22963,0
+MSFT.US,D,19870407,000000,0.238322,0.238322,0.222912,0.222912,106922423.01742,0
+MSFT.US,D,19870408,000000,0.222912,0.230591,0.222912,0.230591,154035116.28061,0
+MSFT.US,D,19870409,000000,0.230591,0.230591,0.222912,0.230591,103789932.06447,0
+MSFT.US,D,19870410,000000,0.230591,0.230591,0.230591,0.230591,62900459.489008,0
+MSFT.US,D,19870413,000000,0.230591,0.230591,0.222912,0.222912,72882671.791985,0
+MSFT.US,D,19870414,000000,0.222912,0.230591,0.215211,0.222912,126719788.33248,0
+MSFT.US,D,19870415,000000,0.230591,0.230591,0.230591,0.230591,139166222.49887,0
+MSFT.US,D,19870416,000000,0.230591,0.238322,0.230591,0.238322,272777493.39955,0
+MSFT.US,D,19870420,000000,0.238322,0.238322,0.230591,0.230591,145472967.6827,0
+MSFT.US,D,19870421,000000,0.230591,0.238322,0.222912,0.230591,164142628.71604,0
+MSFT.US,D,19870422,000000,0.230591,0.238322,0.230591,0.238322,108300725.50431,0
+MSFT.US,D,19870423,000000,0.238322,0.238322,0.230591,0.238322,70084307.659777,0
+MSFT.US,D,19870424,000000,0.238322,0.238322,0.230591,0.238322,78562927.64211,0
+MSFT.US,D,19870427,000000,0.238322,0.238322,0.230591,0.238322,77017557.625371,0
+MSFT.US,D,19870428,000000,0.238322,0.253613,0.238322,0.253613,161093674.61762,0
+MSFT.US,D,19870429,000000,0.253613,0.261237,0.245924,0.245924,123503762.58472,0
+MSFT.US,D,19870430,000000,0.245924,0.253613,0.245924,0.245924,127680416.84539,0
+MSFT.US,D,19870501,000000,0.245924,0.253613,0.245924,0.253613,54881274.698839,0
+MSFT.US,D,19870504,000000,0.253613,0.261237,0.253613,0.253613,50078121.835645,0
+MSFT.US,D,19870505,000000,0.253613,0.276695,0.253613,0.276695,160968371.39556,0
+MSFT.US,D,19870506,000000,0.276695,0.276695,0.269093,0.269093,222615839.85871,0
+MSFT.US,D,19870507,000000,0.269093,0.284404,0.269093,0.284404,420129974.39764,0
+MSFT.US,D,19870508,000000,0.284404,0.307456,0.284404,0.299621,217603844.85916,0
+MSFT.US,D,19870511,000000,0.299621,0.299621,0.291999,0.291999,184733539.5661,0
+MSFT.US,D,19870512,000000,0.291999,0.299621,0.276695,0.284404,215306674.0477,0
+MSFT.US,D,19870513,000000,0.284404,0.291999,0.284404,0.291999,106421225.5772,0
+MSFT.US,D,19870514,000000,0.291999,0.299621,0.291999,0.291999,86958006.650428,0
+MSFT.US,D,19870515,000000,0.291999,0.291999,0.284404,0.284404,122292528.65756,0
+MSFT.US,D,19870518,000000,0.284404,0.284404,0.269093,0.276695,250307080.56265,0
+MSFT.US,D,19870519,000000,0.276695,0.276695,0.269093,0.269093,113605083.0168,0
+MSFT.US,D,19870520,000000,0.269093,0.269093,0.253613,0.261237,331167156.35909,0
+MSFT.US,D,19870521,000000,0.261237,0.269093,0.261237,0.269093,135323696.08883,0
+MSFT.US,D,19870522,000000,0.269093,0.269093,0.261237,0.261237,93724193.205649,0
+MSFT.US,D,19870526,000000,0.261237,0.261237,0.261237,0.261237,67995977.954774,0
+MSFT.US,D,19870527,000000,0.261237,0.269093,0.261237,0.261237,70710809.351926,0
+MSFT.US,D,19870528,000000,0.261237,0.276695,0.261237,0.276695,157585287.38678,0
+MSFT.US,D,19870529,000000,0.276695,0.284404,0.276695,0.276695,116570501.29056,0
+MSFT.US,D,19870601,000000,0.276695,0.276695,0.269093,0.269093,43980199.220624,0
+MSFT.US,D,19870602,000000,0.269093,0.276695,0.269093,0.269093,74762168.629472,0
+MSFT.US,D,19870603,000000,0.269093,0.276695,0.269093,0.269093,31366698.554251,0
+MSFT.US,D,19870604,000000,0.269093,0.269093,0.269093,0.269093,29570736.51156,0
+MSFT.US,D,19870605,000000,0.269093,0.269093,0.253613,0.261237,85955606.62065,0
+MSFT.US,D,19870608,000000,0.261237,0.261237,0.253613,0.261237,161803708.01496,0
+MSFT.US,D,19870609,000000,0.261237,0.261237,0.261237,0.261237,37464620.139403,0
+MSFT.US,D,19870610,000000,0.261237,0.261237,0.245924,0.245924,255611433.95566,0
+MSFT.US,D,19870611,000000,0.253613,0.253613,0.230591,0.230591,389682109.15241,0
+MSFT.US,D,19870612,000000,0.230591,0.245924,0.230591,0.238322,284472121.62183,0
+MSFT.US,D,19870615,000000,0.238322,0.238322,0.230591,0.238322,181601069.21053,0
+MSFT.US,D,19870616,000000,0.238322,0.245924,0.238322,0.238322,106630060.50447,0
+MSFT.US,D,19870617,000000,0.238322,0.245924,0.238322,0.245924,103079896.60739,0
+MSFT.US,D,19870618,000000,0.245924,0.253613,0.245924,0.253613,81486581.608076,0
+MSFT.US,D,19870619,000000,0.253613,0.253613,0.245924,0.253613,59183230.121821,0
+MSFT.US,D,19870622,000000,0.253613,0.253613,0.245924,0.245924,126803312.82857,0
+MSFT.US,D,19870623,000000,0.245924,0.245924,0.238322,0.245924,146141243.98134,0
+MSFT.US,D,19870624,000000,0.245924,0.253613,0.245924,0.253613,119911830.26038,0
+MSFT.US,D,19870625,000000,0.253613,0.253613,0.245924,0.253613,63861092.121388,0
+MSFT.US,D,19870626,000000,0.253613,0.253613,0.245924,0.253613,31826127.567197,0
+MSFT.US,D,19870629,000000,0.253613,0.253613,0.245924,0.245924,37172252.477092,0
+MSFT.US,D,19870630,000000,0.253613,0.253613,0.245924,0.245924,55591305.006567,0
+MSFT.US,D,19870701,000000,0.245924,0.245924,0.245924,0.245924,31826127.567197,0
+MSFT.US,D,19870702,000000,0.245924,0.245924,0.238322,0.238322,82488979.578114,0
+MSFT.US,D,19870706,000000,0.238322,0.238322,0.230591,0.230591,94977186.291248,0
+MSFT.US,D,19870707,000000,0.230591,0.230591,0.215211,0.215211,285808661.86068,0
+MSFT.US,D,19870708,000000,0.215211,0.230591,0.215211,0.222912,280546069.68583,0
+MSFT.US,D,19870709,000000,0.222912,0.238322,0.222912,0.230591,134446603.4006,0
+MSFT.US,D,19870710,000000,0.230591,0.230591,0.222912,0.230591,109971390.50414,0
+MSFT.US,D,19870713,000000,0.230591,0.238322,0.230591,0.238322,70084307.659777,0
+MSFT.US,D,19870714,000000,0.238322,0.253613,0.238322,0.253613,221613442.91853,0
+MSFT.US,D,19870715,000000,0.253613,0.253613,0.245924,0.245924,140335690.05848,0
+MSFT.US,D,19870716,000000,0.245924,0.245924,0.238322,0.245924,105836495.40194,0
+MSFT.US,D,19870717,000000,0.245924,0.245924,0.245924,0.245924,74344500.834708,0
+MSFT.US,D,19870720,000000,0.245924,0.245924,0.238322,0.238322,60937426.826854,0
+MSFT.US,D,19870721,000000,0.238322,0.238322,0.238322,0.238322,53001778.89122,0
+MSFT.US,D,19870722,000000,0.238322,0.238322,0.238322,0.238322,77393458.022739,0
+MSFT.US,D,19870723,000000,0.238322,0.238322,0.222912,0.230591,215348461.01262,0
+MSFT.US,D,19870724,000000,0.238322,0.238322,0.230591,0.238322,83741977.813063,0
+MSFT.US,D,19870727,000000,0.238322,0.238322,0.230591,0.238322,60645063.284023,0
+MSFT.US,D,19870728,000000,0.238322,0.245924,0.238322,0.238322,55340702.681916,0
+MSFT.US,D,19870729,000000,0.238322,0.238322,0.230591,0.238322,40137675.900198,0
+MSFT.US,D,19870730,000000,0.238322,0.238322,0.230591,0.230591,80567717.402966,0
+MSFT.US,D,19870731,000000,0.230591,0.230591,0.222912,0.222912,270647395.26727,0
+MSFT.US,D,19870803,000000,0.222912,0.222912,0.215211,0.222912,168736950.77146,0
+MSFT.US,D,19870804,000000,0.222912,0.222912,0.222912,0.222912,195885229.7274,0
+MSFT.US,D,19870805,000000,0.222912,0.238322,0.222912,0.230591,306274284.93672,0
+MSFT.US,D,19870806,000000,0.230591,0.245924,0.230591,0.238322,221237538.40169,0
+MSFT.US,D,19870807,000000,0.238322,0.253613,0.238322,0.245924,248009909.75118,0
+MSFT.US,D,19870810,000000,0.245924,0.245924,0.245924,0.245924,81862485.095053,0
+MSFT.US,D,19870811,000000,0.245924,0.253613,0.238322,0.245924,99404444.936294,0
+MSFT.US,D,19870812,000000,0.245924,0.245924,0.238322,0.238322,61438632.506026,0
+MSFT.US,D,19870813,000000,0.238322,0.253613,0.238322,0.245924,116946396.53859,0
+MSFT.US,D,19870814,000000,0.245924,0.245924,0.245924,0.245924,73717998.112688,0
+MSFT.US,D,19870817,000000,0.245924,0.245924,0.245924,0.245924,48825119.481217,0
+MSFT.US,D,19870818,000000,0.245924,0.245924,0.245924,0.245924,68079515.839181,0
+MSFT.US,D,19870819,000000,0.245924,0.245924,0.238322,0.245924,70919638.099959,0
+MSFT.US,D,19870820,000000,0.245924,0.253613,0.245924,0.253613,118992974.29423,0
+MSFT.US,D,19870821,000000,0.253613,0.261237,0.253613,0.253613,100030943.53883,0
+MSFT.US,D,19870824,000000,0.253613,0.269093,0.253613,0.269093,141755744.49473,0
+MSFT.US,D,19870825,000000,0.269093,0.276695,0.269093,0.276695,269686761.60501,0
+MSFT.US,D,19870826,000000,0.276695,0.284404,0.276695,0.276695,165479161.74579,0
+MSFT.US,D,19870827,000000,0.276695,0.276695,0.276695,0.276695,105042936.47864,0
+MSFT.US,D,19870828,000000,0.276695,0.291999,0.276695,0.284404,166481564.86517,0
+MSFT.US,D,19870831,000000,0.284404,0.284404,0.276695,0.284404,122292528.65756,0
+MSFT.US,D,19870901,000000,0.284404,0.284404,0.269093,0.269093,136117266.34071,0
+MSFT.US,D,19870902,000000,0.269093,0.276695,0.269093,0.276695,113688616.78173,0
+MSFT.US,D,19870903,000000,0.276695,0.284404,0.269093,0.276695,102871073.0087,0
+MSFT.US,D,19870904,000000,0.276695,0.276695,0.269093,0.269093,70126072.997434,0
+MSFT.US,D,19870908,000000,0.269093,0.269093,0.261237,0.269093,139709182.18713,0
+MSFT.US,D,19870909,000000,0.269093,0.276695,0.269093,0.269093,88043939.415262,0
+MSFT.US,D,19870910,000000,0.269093,0.276695,0.269093,0.276695,84368478.475341,0
+MSFT.US,D,19870911,000000,0.276695,0.276695,0.276695,0.276695,59517366.211399,0
+MSFT.US,D,19870914,000000,0.276695,0.284404,0.276695,0.284404,136994359.02892,0
+MSFT.US,D,19870915,000000,0.284404,0.284404,0.276695,0.284404,56635474.493481,0
+MSFT.US,D,19870916,000000,0.284404,0.284404,0.276695,0.276695,83700212.475404,0
+MSFT.US,D,19870917,000000,0.276695,0.284404,0.269093,0.276695,100699210.56864,0
+MSFT.US,D,19870918,000000,0.276695,0.276695,0.276695,0.276695,45901465.515251,0
+MSFT.US,D,19870921,000000,0.253613,0.276695,0.253613,0.253613,124067605.97167,0
+MSFT.US,D,19870922,000000,0.253613,0.276695,0.253613,0.276695,118930314.95917,0
+MSFT.US,D,19870923,000000,0.276695,0.291999,0.276695,0.291999,156186099.14146,0
+MSFT.US,D,19870924,000000,0.284404,0.299621,0.284404,0.291999,171765030.44002,0
+MSFT.US,D,19870925,000000,0.291999,0.315117,0.291999,0.299621,119577693.14092,0
+MSFT.US,D,19870928,000000,0.299621,0.315117,0.291999,0.307456,138560606.56516,0
+MSFT.US,D,19870929,000000,0.307456,0.315117,0.307456,0.307456,83261666.131288,0
+MSFT.US,D,19870930,000000,0.307456,0.32274,0.307456,0.315117,124255551.02102,0
+MSFT.US,D,19871001,000000,0.315117,0.330441,0.315117,0.330441,184503844.62715,0
+MSFT.US,D,19871002,000000,0.330441,0.345791,0.330441,0.345791,190915000.06551,0
+MSFT.US,D,19871005,000000,0.353587,0.376689,0.353587,0.376689,267306065.26757,0
+MSFT.US,D,19871006,000000,0.376689,0.376689,0.353587,0.353587,294454345.25339,0
+MSFT.US,D,19871007,000000,0.353587,0.361132,0.345791,0.345791,182206670.72607,0
+MSFT.US,D,19871008,000000,0.353587,0.353587,0.330441,0.345791,140586288.26366,0
+MSFT.US,D,19871009,000000,0.345791,0.361132,0.345791,0.345791,136159024.46928,0
+MSFT.US,D,19871012,000000,0.345791,0.345791,0.330441,0.345791,169948183.66876,0
+MSFT.US,D,19871013,000000,0.345791,0.353587,0.338247,0.353587,140398336.00525,0
+MSFT.US,D,19871014,000000,0.353587,0.361132,0.338247,0.338247,165646229.27565,0
+MSFT.US,D,19871015,000000,0.338247,0.345791,0.338247,0.338247,186821875.45031,0
+MSFT.US,D,19871016,000000,0.338247,0.353587,0.307456,0.307456,304895983.4797,0
+MSFT.US,D,19871019,000000,0.291999,0.307456,0.215211,0.215211,213009521.77388,0
+MSFT.US,D,19871020,000000,0.222912,0.245924,0.207491,0.230591,469873950.87488,0
+MSFT.US,D,19871021,000000,0.245924,0.291999,0.238322,0.269093,380075792.09746,0
+MSFT.US,D,19871022,000000,0.269093,0.276695,0.245924,0.253613,323690938.46628,0
+MSFT.US,D,19871023,000000,0.253613,0.253613,0.230591,0.230591,163537018.96156,0
+MSFT.US,D,19871026,000000,0.222912,0.230591,0.17672,0.184403,215097835.00096,0
+MSFT.US,D,19871027,000000,0.19211,0.207491,0.184403,0.199899,340397562.71798,0
+MSFT.US,D,19871028,000000,0.19211,0.199899,0.184403,0.199899,217186175.00466,0
+MSFT.US,D,19871029,000000,0.199899,0.230591,0.199899,0.230591,242246122.19585,0
+MSFT.US,D,19871030,000000,0.238322,0.253613,0.230591,0.238322,244334456.02035,0
+MSFT.US,D,19871102,000000,0.238322,0.245924,0.230591,0.238322,122939905.80945,0
+MSFT.US,D,19871103,000000,0.238322,0.238322,0.207491,0.230591,168444590.31825,0
+MSFT.US,D,19871104,000000,0.222912,0.245924,0.222912,0.230591,138268233.7535,0
+MSFT.US,D,19871105,000000,0.238322,0.245924,0.230591,0.238322,118094987.6086,0
+MSFT.US,D,19871106,000000,0.238322,0.238322,0.222912,0.230591,109282238.74577,0
+MSFT.US,D,19871109,000000,0.222912,0.230591,0.215211,0.222912,125571200.35207,0
+MSFT.US,D,19871110,000000,0.222912,0.230591,0.215211,0.222912,132212081.62547,0
+MSFT.US,D,19871111,000000,0.230591,0.238322,0.222912,0.238322,79210308.913478,0
+MSFT.US,D,19871112,000000,0.245924,0.245924,0.238322,0.238322,143823195.65037,0
+MSFT.US,D,19871113,000000,0.238322,0.238322,0.230591,0.230591,84827905.428548,0
+MSFT.US,D,19871116,000000,0.230591,0.238322,0.230591,0.230591,86247977.37257,0
+MSFT.US,D,19871117,000000,0.222912,0.230591,0.215211,0.222912,100532135.8297,0
+MSFT.US,D,19871118,000000,0.230591,0.230591,0.215211,0.230591,129518148.3452,0
+MSFT.US,D,19871119,000000,0.230591,0.230591,0.222912,0.222912,108801921.91465,0
+MSFT.US,D,19871120,000000,0.215211,0.230591,0.215211,0.230591,119598574.77989,0
+MSFT.US,D,19871123,000000,0.222912,0.230591,0.222912,0.230591,64738184.809619,0
+MSFT.US,D,19871124,000000,0.230591,0.238322,0.215211,0.230591,104750558.51763,0
+MSFT.US,D,19871125,000000,0.230591,0.230591,0.222912,0.222912,46632376.432068,0
+MSFT.US,D,19871127,000000,0.222912,0.222912,0.215211,0.215211,26563541.571578,0
+MSFT.US,D,19871130,000000,0.215211,0.215211,0.19211,0.215211,238069468.96508,0
+MSFT.US,D,19871201,000000,0.215211,0.222912,0.207491,0.207491,106650941.11356,0
+MSFT.US,D,19871202,000000,0.207491,0.215211,0.207491,0.207491,99362669.299938,0
+MSFT.US,D,19871203,000000,0.215211,0.215211,0.19211,0.19211,185151213.54008,0
+MSFT.US,D,19871204,000000,0.19211,0.199899,0.19211,0.199899,176568197.72139,0
+MSFT.US,D,19871207,000000,0.207491,0.207491,0.199899,0.207491,96021355.778162,0
+MSFT.US,D,19871208,000000,0.207491,0.230591,0.207491,0.230591,163182000.20314,0
+MSFT.US,D,19871209,000000,0.222912,0.230591,0.222912,0.222912,121519841.07452,0
+MSFT.US,D,19871210,000000,0.215211,0.238322,0.215211,0.230591,240157787.3415,0
+MSFT.US,D,19871211,000000,0.230591,0.230591,0.222912,0.230591,105105577.27603,0
+MSFT.US,D,19871214,000000,0.230591,0.245924,0.230591,0.245924,137934107.96261,0
+MSFT.US,D,19871215,000000,0.245924,0.245924,0.238322,0.245924,162743448.70968,0
+MSFT.US,D,19871216,000000,0.238322,0.261237,0.238322,0.261237,153053604.06902,0
+MSFT.US,D,19871217,000000,0.261237,0.261237,0.245924,0.245924,136346982.90691,0
+MSFT.US,D,19871218,000000,0.253613,0.253613,0.245924,0.245924,76119577.11896,0
+MSFT.US,D,19871221,000000,0.253613,0.253613,0.245924,0.245924,74198321.123031,0
+MSFT.US,D,19871222,000000,0.245924,0.253613,0.238322,0.253613,60582413.217794,0
+MSFT.US,D,19871223,000000,0.253613,0.253613,0.253613,0.253613,88043939.415262,0
+MSFT.US,D,19871224,000000,0.253613,0.253613,0.253613,0.253613,18377290.281423,0
+MSFT.US,D,19871228,000000,0.253613,0.253613,0.238322,0.245924,73550937.791922,0
+MSFT.US,D,19871229,000000,0.245924,0.261237,0.238322,0.261237,115233974.44003,0
+MSFT.US,D,19871230,000000,0.261237,0.269093,0.261237,0.269093,102536937.94899,0
+MSFT.US,D,19871231,000000,0.261237,0.269093,0.253613,0.261237,89255172.312552,0
+MSFT.US,D,19880104,000000,0.261237,0.269093,0.261237,0.269093,160028623.49175,0
+MSFT.US,D,19880105,000000,0.276695,0.276695,0.269093,0.276695,225539495.88442,0
+MSFT.US,D,19880106,000000,0.276695,0.284404,0.276695,0.276695,176463765.83959,0
+MSFT.US,D,19880107,000000,0.276695,0.291999,0.276695,0.291999,131502053.37749,0
+MSFT.US,D,19880108,000000,0.291999,0.291999,0.269093,0.269093,210921185.88965,0
+MSFT.US,D,19880111,000000,0.269093,0.276695,0.261237,0.276695,208206368.91068,0
+MSFT.US,D,19880112,000000,0.276695,0.276695,0.261237,0.269093,244334456.02035,0
+MSFT.US,D,19880113,000000,0.269093,0.276695,0.261237,0.269093,139437703.37288,0
+MSFT.US,D,19880114,000000,0.276695,0.276695,0.269093,0.269093,58890872.758208,0
+MSFT.US,D,19880115,000000,0.284404,0.284404,0.276695,0.276695,133673910.66821,0
+MSFT.US,D,19880118,000000,0.276695,0.276695,0.269093,0.276695,43562538.634946,0
+MSFT.US,D,19880119,000000,0.269093,0.276695,0.269093,0.276695,68768659.3586,0
+MSFT.US,D,19880120,000000,0.269093,0.276695,0.253613,0.261237,302807645.53573,0
+MSFT.US,D,19880121,000000,0.261237,0.269093,0.261237,0.261237,181433996.53133,0
+MSFT.US,D,19880122,000000,0.269093,0.269093,0.253613,0.261237,109198703.95098,0
+MSFT.US,D,19880125,000000,0.261237,0.269093,0.261237,0.269093,109491072.64317,0
+MSFT.US,D,19880126,000000,0.261237,0.269093,0.261237,0.261237,63171938.303271,0
+MSFT.US,D,19880127,000000,0.261237,0.269093,0.261237,0.269093,145619150.48399,0
+MSFT.US,D,19880128,000000,0.269093,0.269093,0.269093,0.269093,42518373.267509,0
+MSFT.US,D,19880129,000000,0.269093,0.276695,0.261237,0.269093,96731392.265108,0
+MSFT.US,D,19880201,000000,0.269093,0.276695,0.261237,0.261237,70669041.954526,0
+MSFT.US,D,19880202,000000,0.261237,0.269093,0.261237,0.269093,88106586.39188,0
+MSFT.US,D,19880203,000000,0.269093,0.269093,0.253613,0.253613,109929617.95741,0
+MSFT.US,D,19880204,000000,0.253613,0.253613,0.238322,0.245924,166356254.43402,0
+MSFT.US,D,19880205,000000,0.245924,0.253613,0.245924,0.245924,136472269.65106,0
+MSFT.US,D,19880208,000000,0.245924,0.253613,0.245924,0.245924,105690310.54091,0
+MSFT.US,D,19880209,000000,0.253613,0.253613,0.245924,0.253613,72423234.54008,0
+MSFT.US,D,19880210,000000,0.253613,0.261237,0.253613,0.253613,111704697.33127,0
+MSFT.US,D,19880211,000000,0.261237,0.261237,0.253613,0.261237,100699210.56864,0
+MSFT.US,D,19880212,000000,0.261237,0.269093,0.261237,0.261237,116340795.02305,0
+MSFT.US,D,19880216,000000,0.261237,0.276695,0.261237,0.276695,97650245.141652,0
+MSFT.US,D,19880217,000000,0.276695,0.284404,0.276695,0.276695,146934801.87478,0
+MSFT.US,D,19880218,000000,0.276695,0.284404,0.276695,0.276695,122041928.39265,0
+MSFT.US,D,19880219,000000,0.276695,0.284404,0.276695,0.284404,77101096.539648,0
+MSFT.US,D,19880222,000000,0.284404,0.284404,0.276695,0.284404,75743679.811202,0
+MSFT.US,D,19880223,000000,0.284404,0.284404,0.284404,0.284404,133026534.54618,0
+MSFT.US,D,19880224,000000,0.284404,0.291999,0.284404,0.284404,115380159.30106,0
+MSFT.US,D,19880225,000000,0.284404,0.291999,0.276695,0.276695,89276050.861903,0
+MSFT.US,D,19880226,000000,0.276695,0.284404,0.276695,0.276695,43395471.105091,0
+MSFT.US,D,19880229,000000,0.276695,0.284404,0.276695,0.284404,57032256.52981,0
+MSFT.US,D,19880301,000000,0.284404,0.284404,0.276695,0.284404,62796039.965643,0
+MSFT.US,D,19880302,000000,0.284404,0.291999,0.284404,0.284404,98464694.972744,0
+MSFT.US,D,19880303,000000,0.284404,0.291999,0.284404,0.291999,121331898.08493,0
+MSFT.US,D,19880304,000000,0.291999,0.291999,0.284404,0.291999,99132965.092162,0
+MSFT.US,D,19880307,000000,0.291999,0.299621,0.291999,0.299621,113124770.30516,0
+MSFT.US,D,19880308,000000,0.299621,0.307456,0.299621,0.307456,140523635.10782,0
+MSFT.US,D,19880309,000000,0.307456,0.307456,0.299621,0.307456,118533542.19168,0
+MSFT.US,D,19880310,000000,0.307456,0.315117,0.299621,0.299621,142048112.15704,0
+MSFT.US,D,19880311,000000,0.299621,0.299621,0.291999,0.299621,122250755.08095,0
+MSFT.US,D,19880314,000000,0.299621,0.307456,0.291999,0.307456,67118883.206802,0
+MSFT.US,D,19880315,000000,0.307456,0.307456,0.299621,0.299621,63464299.786363,0
+MSFT.US,D,19880316,000000,0.299621,0.307456,0.299621,0.307456,79105892.479722,0
+MSFT.US,D,19880317,000000,0.315117,0.315117,0.307456,0.307456,181726360.07416,0
+MSFT.US,D,19880318,000000,0.307456,0.307456,0.276695,0.276695,246422770.2773,0
+MSFT.US,D,19880321,000000,0.276695,0.284404,0.269093,0.284404,288189357.16824,0
+MSFT.US,D,19880322,000000,0.284404,0.291999,0.284404,0.291999,167985155.12607,0
+MSFT.US,D,19880323,000000,0.291999,0.299621,0.284404,0.284404,219274506.7694,0
+MSFT.US,D,19880324,000000,0.284404,0.284404,0.269093,0.269093,231804487.05916,0
+MSFT.US,D,19880325,000000,0.269093,0.276695,0.269093,0.269093,68643362.315751,0
+MSFT.US,D,19880328,000000,0.269093,0.276695,0.261237,0.269093,97378760.148171,0
+MSFT.US,D,19880329,000000,0.276695,0.276695,0.269093,0.269093,117050818.12168,0
+MSFT.US,D,19880330,000000,0.269093,0.276695,0.261237,0.261237,146057704.03718,0
+MSFT.US,D,19880331,000000,0.261237,0.269093,0.261237,0.269093,72882671.791985,0
+MSFT.US,D,19880404,000000,0.269093,0.269093,0.261237,0.261237,69207212.911803,0
+MSFT.US,D,19880405,000000,0.269093,0.269093,0.261237,0.269093,60561533.638574,0
+MSFT.US,D,19880406,000000,0.269093,0.276695,0.269093,0.276695,109198703.95098,0
+MSFT.US,D,19880407,000000,0.276695,0.284404,0.276695,0.276695,108655744.2627,0
+MSFT.US,D,19880408,000000,0.276695,0.276695,0.276695,0.276695,84076118.022121,0
+MSFT.US,D,19880411,000000,0.276695,0.276695,0.276695,0.276695,58598498.916679,0
+MSFT.US,D,19880412,000000,0.276695,0.276695,0.261237,0.269093,76056929.112472,0
+MSFT.US,D,19880413,000000,0.269093,0.276695,0.269093,0.276695,61208914.909943,0
+MSFT.US,D,19880414,000000,0.269093,0.269093,0.253613,0.253613,159569193.44893,0
+MSFT.US,D,19880415,000000,0.253613,0.261237,0.253613,0.261237,165646229.27565,0
+MSFT.US,D,19880418,000000,0.261237,0.261237,0.253613,0.261237,69687528.713058,0
+MSFT.US,D,19880419,000000,0.261237,0.276695,0.261237,0.261237,109887855.70934,0
+MSFT.US,D,19880420,000000,0.261237,0.261237,0.253613,0.261237,94851884.099052,0
+MSFT.US,D,19880421,000000,0.261237,0.269093,0.253613,0.261237,92784443.242098,0
+MSFT.US,D,19880422,000000,0.261237,0.269093,0.261237,0.261237,49201019.878584,0
+MSFT.US,D,19880425,000000,0.261237,0.269093,0.261237,0.261237,33914459.331939,0
+MSFT.US,D,19880426,000000,0.269093,0.269093,0.261237,0.269093,67369483.471713,0
+MSFT.US,D,19880427,000000,0.269093,0.269093,0.261237,0.269093,69457809.057236,0
+MSFT.US,D,19880428,000000,0.269093,0.269093,0.261237,0.269093,41286258.731259,0
+MSFT.US,D,19880429,000000,0.261237,0.261237,0.261237,0.261237,93933025.043291,0
+MSFT.US,D,19880502,000000,0.261237,0.261237,0.253613,0.261237,71441721.298613,0
+MSFT.US,D,19880503,000000,0.261237,0.276695,0.261237,0.269093,90988477.079928,0
+MSFT.US,D,19880504,000000,0.269093,0.276695,0.269093,0.276695,108989865.93411,0
+MSFT.US,D,19880505,000000,0.269093,0.276695,0.269093,0.276695,36086316.622649,0
+MSFT.US,D,19880506,000000,0.269093,0.276695,0.269093,0.276695,63777551.147372,0
+MSFT.US,D,19880509,000000,0.276695,0.276695,0.269093,0.276695,50454022.233013,0
+MSFT.US,D,19880510,000000,0.276695,0.276695,0.269093,0.276695,67912447.279456,0
+MSFT.US,D,19880511,000000,0.269093,0.269093,0.261237,0.269093,86268860.041399,0
+MSFT.US,D,19880512,000000,0.269093,0.269093,0.269093,0.269093,38299949.549717,0
+MSFT.US,D,19880513,000000,0.269093,0.276695,0.269093,0.269093,25978808.306697,0
+MSFT.US,D,19880516,000000,0.269093,0.284404,0.269093,0.276695,86707405.355646,0
+MSFT.US,D,19880517,000000,0.284404,0.284404,0.276695,0.276695,102140157.97241,0
+MSFT.US,D,19880518,000000,0.276695,0.276695,0.269093,0.269093,118011450.75406,0
+MSFT.US,D,19880519,000000,0.269093,0.276695,0.269093,0.276695,83721099.263712,0
+MSFT.US,D,19880520,000000,0.276695,0.276695,0.269093,0.269093,61668344.952759,0
+MSFT.US,D,19880523,000000,0.269093,0.269093,0.261237,0.261237,72840898.215367,0
+MSFT.US,D,19880524,000000,0.261237,0.269093,0.261237,0.269093,80233588.522475,0
+MSFT.US,D,19880525,000000,0.269093,0.276695,0.269093,0.269093,77706710.413617,0
+MSFT.US,D,19880526,000000,0.269093,0.276695,0.269093,0.269093,62921342.157837,0
+MSFT.US,D,19880527,000000,0.269093,0.269093,0.269093,0.269093,48073325.89557,0
+MSFT.US,D,19880531,000000,0.269093,0.276695,0.261237,0.276695,63881973.760347,0
+MSFT.US,D,19880601,000000,0.276695,0.284404,0.276695,0.284404,138915622.23395,0
+MSFT.US,D,19880602,000000,0.284404,0.284404,0.284404,0.284404,91698512.537005,0
+MSFT.US,D,19880603,000000,0.284404,0.284404,0.284404,0.284404,50516667.149891,0
+MSFT.US,D,19880606,000000,0.284404,0.291999,0.284404,0.291999,118554416.62155,0
+MSFT.US,D,19880607,000000,0.291999,0.299621,0.291999,0.291999,119160030.49552,0
+MSFT.US,D,19880608,000000,0.291999,0.299621,0.291999,0.299621,96125769.122311,0
+MSFT.US,D,19880609,000000,0.299621,0.299621,0.291999,0.291999,100448613.39334,0
+MSFT.US,D,19880610,000000,0.291999,0.299621,0.291999,0.299621,65281153.766711,0
+MSFT.US,D,19880613,000000,0.299621,0.299621,0.299621,0.299621,45128779.991947,0
+MSFT.US,D,19880614,000000,0.299621,0.307456,0.299621,0.299621,87563624.643878,0
+MSFT.US,D,19880615,000000,0.299621,0.307456,0.299621,0.307456,74010366.804868,0
+MSFT.US,D,19880616,000000,0.299621,0.307456,0.299621,0.307456,106901541.37846,0
+MSFT.US,D,19880617,000000,0.307456,0.307456,0.299621,0.299621,61062736.228137,0
+MSFT.US,D,19880620,000000,0.299621,0.299621,0.299621,0.299621,40805936.750786,0
+MSFT.US,D,19880621,000000,0.299621,0.307456,0.299621,0.307456,57596104.036251,0
+MSFT.US,D,19880622,000000,0.315117,0.32274,0.307456,0.32274,184650018.15961,0
+MSFT.US,D,19880623,000000,0.32274,0.32274,0.315117,0.315117,59538250.939967,0
+MSFT.US,D,19880624,000000,0.315117,0.315117,0.315117,0.315117,41411550.624758,0
+MSFT.US,D,19880627,000000,0.315117,0.315117,0.307456,0.307456,34269471.911127,0
+MSFT.US,D,19880628,000000,0.307456,0.315117,0.307456,0.315117,46611495.822978,0
+MSFT.US,D,19880629,000000,0.315117,0.315117,0.315117,0.315117,72235288.460876,0
+MSFT.US,D,19880630,000000,0.315117,0.32274,0.315117,0.32274,45755287.863314,0
+MSFT.US,D,19880701,000000,0.32274,0.32274,0.32274,0.32274,62273963.976077,0
+MSFT.US,D,19880705,000000,0.32274,0.330441,0.32274,0.330441,69750177.749416,0
+MSFT.US,D,19880706,000000,0.330441,0.338247,0.330441,0.330441,129622562.71922,0
+MSFT.US,D,19880707,000000,0.330441,0.330441,0.32274,0.330441,99237383.585658,0
+MSFT.US,D,19880708,000000,0.32274,0.330441,0.32274,0.330441,58139069.903733,0
+MSFT.US,D,19880711,000000,0.330441,0.330441,0.32274,0.32274,95373977.596403,0
+MSFT.US,D,19880712,000000,0.32274,0.32274,0.307456,0.315117,130520539.10615,0
+MSFT.US,D,19880713,000000,0.315117,0.32274,0.315117,0.32274,83282545.710507,0
+MSFT.US,D,19880714,000000,0.32274,0.32274,0.315117,0.32274,50537554.96807,0
+MSFT.US,D,19880715,000000,0.32274,0.32274,0.315117,0.32274,45797043.932145,0
+MSFT.US,D,19880718,000000,0.32274,0.32274,0.32274,0.32274,29153069.746664,0
+MSFT.US,D,19880719,000000,0.32274,0.32274,0.315117,0.315117,52876485.967853,0
+MSFT.US,D,19880720,000000,0.315117,0.315117,0.307456,0.307456,161114551.10723,0
+MSFT.US,D,19880721,000000,0.307456,0.307456,0.291999,0.291999,186988951.21913,0
+MSFT.US,D,19880722,000000,0.291999,0.299621,0.291999,0.291999,99801222.853142,0
+MSFT.US,D,19880725,000000,0.299621,0.299621,0.291999,0.291999,76432825.390361,0
+MSFT.US,D,19880726,000000,0.276695,0.284404,0.269093,0.276695,332044259.34602,0
+MSFT.US,D,19880727,000000,0.276695,0.284404,0.276695,0.276695,98819712.701282,0
+MSFT.US,D,19880728,000000,0.276695,0.276695,0.276695,0.276695,84034350.624721,0
+MSFT.US,D,19880729,000000,0.276695,0.284404,0.276695,0.284404,86122672.090766,0
+MSFT.US,D,19880801,000000,0.284404,0.284404,0.276695,0.276695,75158953.75541,0
+MSFT.US,D,19880802,000000,0.276695,0.284404,0.269093,0.276695,94956304.652288,0
+MSFT.US,D,19880803,000000,0.276695,0.276695,0.269093,0.269093,133402432.88381,0
+MSFT.US,D,19880804,000000,0.269093,0.269093,0.269093,0.269093,77581407.191552,0
+MSFT.US,D,19880805,000000,0.269093,0.269093,0.245924,0.253613,292366009.36917,0
+MSFT.US,D,19880808,000000,0.253613,0.253613,0.253613,0.253613,215097835.00096,0
+MSFT.US,D,19880809,000000,0.253613,0.253613,0.245924,0.245924,201335755.62301,0
+MSFT.US,D,19880810,000000,0.245924,0.245924,0.238322,0.238322,164121750.16669,0
+MSFT.US,D,19880811,000000,0.245924,0.245924,0.238322,0.245924,178531219.05498,0
+MSFT.US,D,19880812,000000,0.245924,0.253613,0.245924,0.245924,84493776.548058,0
+MSFT.US,D,19880815,000000,0.245924,0.253613,0.238322,0.245924,59580015.247757,0
+MSFT.US,D,19880816,000000,0.238322,0.253613,0.238322,0.253613,131794423.09955,0
+MSFT.US,D,19880817,000000,0.253613,0.261237,0.245924,0.253613,85725892.114178,0
+MSFT.US,D,19880818,000000,0.253613,0.253613,0.253613,0.253613,46444427.263253,0
+MSFT.US,D,19880819,000000,0.253613,0.253613,0.238322,0.238322,97712897.267619,0
+MSFT.US,D,19880822,000000,0.238322,0.238322,0.230591,0.230591,159778024.2567,0
+MSFT.US,D,19880823,000000,0.230591,0.238322,0.230591,0.238322,128077197.85183,0
+MSFT.US,D,19880824,000000,0.238322,0.245924,0.238322,0.245924,148772538.52395,0
+MSFT.US,D,19880825,000000,0.238322,0.245924,0.238322,0.245924,105335296.93186,0
+MSFT.US,D,19880826,000000,0.245924,0.245924,0.245924,0.245924,35459821.109719,0
+MSFT.US,D,19880829,000000,0.245924,0.253613,0.245924,0.245924,50809032.752463,0
+MSFT.US,D,19880830,000000,0.245924,0.253613,0.245924,0.245924,30406065.921873,0
+MSFT.US,D,19880831,000000,0.245924,0.245924,0.238322,0.238322,104249365.19689,0
+MSFT.US,D,19880901,000000,0.238322,0.238322,0.230591,0.230591,119473285.97601,0
+MSFT.US,D,19880902,000000,0.238322,0.245924,0.238322,0.245924,167254240.08979,0
+MSFT.US,D,19880906,000000,0.245924,0.253613,0.245924,0.245924,98255857.985753,0
+MSFT.US,D,19880907,000000,0.253613,0.253613,0.245924,0.245924,104583498.19685,0
+MSFT.US,D,19880908,000000,0.245924,0.253613,0.245924,0.245924,100365073.44919,0
+MSFT.US,D,19880909,000000,0.245924,0.261237,0.245924,0.261237,161156318.50463,0
+MSFT.US,D,19880912,000000,0.253613,0.261237,0.253613,0.253613,62733390.929285,0
+MSFT.US,D,19880913,000000,0.253613,0.261237,0.253613,0.261237,58890872.758208,0
+MSFT.US,D,19880914,000000,0.261237,0.261237,0.253613,0.261237,114878956.71149,0
+MSFT.US,D,19880915,000000,0.261237,0.261237,0.245924,0.253613,105752965.75648,0
+MSFT.US,D,19880916,000000,0.253613,0.253613,0.245924,0.245924,70627272.497389,0
+MSFT.US,D,19880919,000000,0.253613,0.253613,0.245924,0.245924,64821724.753766,0
+MSFT.US,D,19880920,000000,0.245924,0.253613,0.245924,0.253613,77769362.539585,0
+MSFT.US,D,19880921,000000,0.253613,0.261237,0.253613,0.253613,23284862.667985,0
+MSFT.US,D,19880922,000000,0.261237,0.261237,0.253613,0.261237,86561224.614101,0
+MSFT.US,D,19880923,000000,0.261237,0.261237,0.253613,0.253613,50892567.547259,0
+MSFT.US,D,19880926,000000,0.253613,0.261237,0.245924,0.253613,72820018.636147,0
+MSFT.US,D,19880927,000000,0.245924,0.253613,0.245924,0.245924,51289352.673196,0
+MSFT.US,D,19880928,000000,0.253613,0.253613,0.245924,0.253613,37005180.82776,0
+MSFT.US,D,19880929,000000,0.253613,0.253613,0.253613,0.253613,81883365.704143,0
+MSFT.US,D,19880930,000000,0.253613,0.253613,0.245924,0.253613,54025064.679437,0
+MSFT.US,D,19881003,000000,0.245924,0.245924,0.238322,0.245924,59600899.976326,0
+MSFT.US,D,19881004,000000,0.245924,0.245924,0.245924,0.245924,42434839.502582,0
+MSFT.US,D,19881005,000000,0.245924,0.245924,0.238322,0.238322,97295223.293635,0
+MSFT.US,D,19881006,000000,0.238322,0.245924,0.238322,0.238322,48741592.925378,0
+MSFT.US,D,19881007,000000,0.238322,0.238322,0.230591,0.238322,301742608.82803,0
+MSFT.US,D,19881010,000000,0.238322,0.238322,0.230591,0.238322,154243953.26761,0
+MSFT.US,D,19881011,000000,0.238322,0.238322,0.238322,0.238322,95645459.500274,0
+MSFT.US,D,19881012,000000,0.238322,0.245924,0.238322,0.245924,199456274.23357,0
+MSFT.US,D,19881013,000000,0.238322,0.253613,0.238322,0.245924,119598574.77989,0
+MSFT.US,D,19881014,000000,0.245924,0.253613,0.245924,0.245924,82321916.167738,0
+MSFT.US,D,19881017,000000,0.245924,0.253613,0.245924,0.245924,37234899.453712,0
+MSFT.US,D,19881018,000000,0.245924,0.253613,0.245924,0.253613,53983293.162558,0
+MSFT.US,D,19881019,000000,0.253613,0.253613,0.253613,0.253613,117009052.78402,0
+MSFT.US,D,19881020,000000,0.253613,0.261237,0.253613,0.253613,106295927.50448,0
+MSFT.US,D,19881021,000000,0.253613,0.253613,0.253613,0.253613,35188337.146108,0
+MSFT.US,D,19881024,000000,0.253613,0.253613,0.245924,0.245924,41515976.327343,0
+MSFT.US,D,19881025,000000,0.245924,0.253613,0.238322,0.238322,108112773.24588,0
+MSFT.US,D,19881026,000000,0.238322,0.238322,0.230591,0.238322,228296081.29066,0
+MSFT.US,D,19881027,000000,0.238322,0.238322,0.230591,0.238322,165813291.65615,0
+MSFT.US,D,19881028,000000,0.238322,0.238322,0.230591,0.238322,67494783.60417,0
+MSFT.US,D,19881031,000000,0.238322,0.238322,0.230591,0.238322,59872380.850328,0
+MSFT.US,D,19881101,000000,0.238322,0.238322,0.230591,0.230591,77268156.860414,0
+MSFT.US,D,19881102,000000,0.230591,0.230591,0.222912,0.222912,321665267.06647,0
+MSFT.US,D,19881103,000000,0.222912,0.230591,0.222912,0.222912,171618845.57899,0
+MSFT.US,D,19881104,000000,0.222912,0.230591,0.222912,0.222912,154598966.87667,0
+MSFT.US,D,19881107,000000,0.222912,0.222912,0.222912,0.222912,79857690.184847,0
+MSFT.US,D,19881108,000000,0.222912,0.238322,0.222912,0.230591,82092195.482046,0
+MSFT.US,D,19881109,000000,0.230591,0.238322,0.230591,0.238322,180891040.96255,0
+MSFT.US,D,19881110,000000,0.238322,0.238322,0.238322,0.238322,114273338.71804,0
+MSFT.US,D,19881111,000000,0.230591,0.238322,0.230591,0.230591,79669735.866685,0
+MSFT.US,D,19881114,000000,0.230591,0.230591,0.230591,0.230591,49785753.143464,0
+MSFT.US,D,19881115,000000,0.230591,0.230591,0.222912,0.222912,136179910.22772,0
+MSFT.US,D,19881116,000000,0.222912,0.222912,0.215211,0.222912,288607024.963,0
+MSFT.US,D,19881117,000000,0.222912,0.222912,0.222912,0.222912,95520156.27821,0
+MSFT.US,D,19881118,000000,0.222912,0.222912,0.222912,0.222912,49931934.91488,0
+MSFT.US,D,19881121,000000,0.222912,0.222912,0.215211,0.222912,68309225.196304,0
+MSFT.US,D,19881122,000000,0.222912,0.222912,0.215211,0.222912,43959319.641403,0
+MSFT.US,D,19881123,000000,0.222912,0.222912,0.222912,0.222912,82008665.836599,0
+MSFT.US,D,19881125,000000,0.222912,0.222912,0.222912,0.222912,16623099.75561,0
+MSFT.US,D,19881128,000000,0.222912,0.230591,0.222912,0.222912,85182926.246696,0
+MSFT.US,D,19881129,000000,0.222912,0.230591,0.222912,0.230591,31721710.103571,0
+MSFT.US,D,19881130,000000,0.222912,0.230591,0.222912,0.222912,51038752.408284,0
+MSFT.US,D,19881201,000000,0.230591,0.238322,0.222912,0.238322,118930314.95917,0
+MSFT.US,D,19881202,000000,0.230591,0.238322,0.230591,0.238322,132692399.48647,0
+MSFT.US,D,19881205,000000,0.238322,0.238322,0.230591,0.238322,101722487.08803,0
+MSFT.US,D,19881206,000000,0.238322,0.238322,0.238322,0.238322,64341405.862902,0
+MSFT.US,D,19881207,000000,0.238322,0.238322,0.238322,0.238322,44794652.141326,0
+MSFT.US,D,19881208,000000,0.238322,0.238322,0.230591,0.238322,58264370.03619,0
+MSFT.US,D,19881209,000000,0.230591,0.238322,0.230591,0.238322,32348207.676241,0
+MSFT.US,D,19881212,000000,0.230591,0.238322,0.230591,0.230591,56405754.837659,0
+MSFT.US,D,19881213,000000,0.222912,0.230591,0.222912,0.230591,56802536.873988,0
+MSFT.US,D,19881214,000000,0.230591,0.230591,0.230591,0.230591,40617991.701452,0
+MSFT.US,D,19881215,000000,0.238322,0.238322,0.230591,0.238322,33642975.368328,0
+MSFT.US,D,19881216,000000,0.230591,0.238322,0.230591,0.238322,75117183.268402,0
+MSFT.US,D,19881219,000000,0.245924,0.245924,0.238322,0.245924,121143943.76675,0
+MSFT.US,D,19881220,000000,0.245924,0.253613,0.245924,0.245924,133694804.66561,0
+MSFT.US,D,19881221,000000,0.245924,0.253613,0.245924,0.253613,67348601.832753,0
+MSFT.US,D,19881222,000000,0.253613,0.253613,0.245924,0.245924,108175423.31211,0
+MSFT.US,D,19881223,000000,0.245924,0.245924,0.245924,0.245924,24830225.475634,0
+MSFT.US,D,19881227,000000,0.245924,0.253613,0.245924,0.245924,44627587.701081,0
+MSFT.US,D,19881228,000000,0.245924,0.253613,0.245924,0.253613,30844614.325729,0
+MSFT.US,D,19881229,000000,0.245924,0.253613,0.245924,0.253613,55507770.21177,0
+MSFT.US,D,19881230,000000,0.253613,0.261237,0.253613,0.253613,92554722.556407,0
+MSFT.US,D,19890103,000000,0.253613,0.253613,0.253613,0.253613,75158953.75541,0
+MSFT.US,D,19890104,000000,0.253613,0.261237,0.253613,0.261237,78166140.456434,0
+MSFT.US,D,19890105,000000,0.261237,0.261237,0.253613,0.253613,68518059.093687,0
+MSFT.US,D,19890106,000000,0.253613,0.253613,0.253613,0.253613,85642363.498599,0
+MSFT.US,D,19890109,000000,0.253613,0.253613,0.245924,0.253613,66722104.260084,0
+MSFT.US,D,19890110,000000,0.253613,0.253613,0.245924,0.245924,78500274.486273,0
+MSFT.US,D,19890111,000000,0.245924,0.253613,0.245924,0.253613,70042543.351986,0
+MSFT.US,D,19890112,000000,0.253613,0.253613,0.253613,0.253613,79168537.396601,0
+MSFT.US,D,19890113,000000,0.253613,0.253613,0.253613,0.253613,51581717.245895,0
+MSFT.US,D,19890116,000000,0.253613,0.261237,0.253613,0.253613,39928845.092424,0
+MSFT.US,D,19890117,000000,0.253613,0.253613,0.245924,0.245924,60540644.790526,0
+MSFT.US,D,19890118,000000,0.245924,0.245924,0.238322,0.245924,92283240.652535,0
+MSFT.US,D,19890119,000000,0.253613,0.253613,0.253613,0.253613,122250755.08095,0
+MSFT.US,D,19890120,000000,0.253613,0.261237,0.253613,0.261237,88503362.248989,0
+MSFT.US,D,19890123,000000,0.261237,0.261237,0.253613,0.253613,75743679.811202,0
+MSFT.US,D,19890124,000000,0.253613,0.253613,0.253613,0.253613,81528349.005474,0
+MSFT.US,D,19890125,000000,0.253613,0.253613,0.253613,0.253613,71128467.877864,0
+MSFT.US,D,19890126,000000,0.253613,0.261237,0.253613,0.261237,126364768.5442,0
+MSFT.US,D,19890127,000000,0.261237,0.269093,0.253613,0.269093,241348133.4505,0
+MSFT.US,D,19890130,000000,0.269093,0.284404,0.261237,0.276695,159652724.12425,0
+MSFT.US,D,19890131,000000,0.284404,0.291999,0.276695,0.284404,181413112.83264,0
+MSFT.US,D,19890201,000000,0.284404,0.284404,0.284404,0.284404,190288517.94091,0
+MSFT.US,D,19890202,000000,0.284404,0.299621,0.284404,0.291999,261082839.43049,0
+MSFT.US,D,19890203,000000,0.291999,0.299621,0.284404,0.291999,132441797.16183,0
+MSFT.US,D,19890206,000000,0.291999,0.291999,0.284404,0.291999,127012143.63636,0
+MSFT.US,D,19890207,000000,0.291999,0.299621,0.291999,0.299621,184315891.33885,0
+MSFT.US,D,19890208,000000,0.299621,0.307456,0.291999,0.299621,193337461.74062,0
+MSFT.US,D,19890209,000000,0.299621,0.307456,0.291999,0.307456,288648790.30068,0
+MSFT.US,D,19890210,000000,0.299621,0.307456,0.291999,0.299621,187135122.69185,0
+MSFT.US,D,19890213,000000,0.291999,0.299621,0.291999,0.291999,136430506.37315,0
+MSFT.US,D,19890214,000000,0.299621,0.299621,0.284404,0.291999,91301729.470807,0
+MSFT.US,D,19890215,000000,0.291999,0.299621,0.291999,0.299621,118825897.49555,0
+MSFT.US,D,19890216,000000,0.299621,0.307456,0.291999,0.299621,89025452.65673,0
+MSFT.US,D,19890217,000000,0.299621,0.299621,0.299621,0.299621,43061338.105122,0
+MSFT.US,D,19890221,000000,0.299621,0.299621,0.291999,0.291999,48950422.703282,0
+MSFT.US,D,19890222,000000,0.291999,0.291999,0.284404,0.284404,138518844.31711,0
+MSFT.US,D,19890223,000000,0.291999,0.291999,0.284404,0.291999,110138450.82493,0
+MSFT.US,D,19890224,000000,0.291999,0.291999,0.284404,0.284404,110242873.4379,0
+MSFT.US,D,19890227,000000,0.284404,0.291999,0.276695,0.284404,99759462.664832,0
+MSFT.US,D,19890228,000000,0.284404,0.291999,0.284404,0.284404,63004877.982506,0
+MSFT.US,D,19890301,000000,0.284404,0.291999,0.284404,0.284404,86853589.186802,0
+MSFT.US,D,19890302,000000,0.284404,0.291999,0.284404,0.291999,133861867.0461,0
+MSFT.US,D,19890303,000000,0.291999,0.299621,0.291999,0.291999,99989175.111565,0
+MSFT.US,D,19890306,000000,0.291999,0.299621,0.291999,0.299621,82133966.998925,0
+MSFT.US,D,19890307,000000,0.284404,0.284404,0.253613,0.253613,1143777605.0712,0
+MSFT.US,D,19890308,000000,0.253613,0.261237,0.253613,0.253613,367796437.81935,0
+MSFT.US,D,19890309,000000,0.253613,0.253613,0.245924,0.245924,178823580.53807,0
+MSFT.US,D,19890310,000000,0.245924,0.253613,0.245924,0.245924,97023749.628721,0
+MSFT.US,D,19890313,000000,0.245924,0.253613,0.245924,0.253613,87313022.319227,0
+MSFT.US,D,19890314,000000,0.253613,0.253613,0.253613,0.253613,92408549.023949,0
+MSFT.US,D,19890315,000000,0.253613,0.253613,0.238322,0.238322,152113855.13534,0
+MSFT.US,D,19890316,000000,0.245924,0.245924,0.238322,0.245924,149211079.71873,0
+MSFT.US,D,19890317,000000,0.238322,0.238322,0.222912,0.222912,356143571.8451,0
+MSFT.US,D,19890320,000000,0.222912,0.222912,0.222912,0.222912,346599901.76677,0
+MSFT.US,D,19890321,000000,0.222912,0.238322,0.222912,0.238322,325528677.1752,0
+MSFT.US,D,19890322,000000,0.238322,0.238322,0.230591,0.238322,242225238.49716,0
+MSFT.US,D,19890323,000000,0.230591,0.238322,0.230591,0.238322,127346282.81554,0
+MSFT.US,D,19890327,000000,0.238322,0.245924,0.238322,0.238322,109553717.56004,0
+MSFT.US,D,19890328,000000,0.238322,0.238322,0.238322,0.238322,102683121.78016,0
+MSFT.US,D,19890329,000000,0.238322,0.238322,0.238322,0.238322,43520766.088199,0
+MSFT.US,D,19890330,000000,0.238322,0.238322,0.238322,0.238322,67787148.176871,0
+MSFT.US,D,19890331,000000,0.238322,0.238322,0.238322,0.238322,43123989.201219,0
+MSFT.US,D,19890403,000000,0.238322,0.245924,0.238322,0.238322,50829920.57064,0
+MSFT.US,D,19890404,000000,0.238322,0.238322,0.238322,0.238322,36295153.609641,0
+MSFT.US,D,19890405,000000,0.238322,0.238322,0.238322,0.238322,28484800.657115,0
+MSFT.US,D,19890406,000000,0.238322,0.245924,0.238322,0.245924,74950114.708678,0
+MSFT.US,D,19890407,000000,0.245924,0.245924,0.245924,0.245924,42706319.346715,0
+MSFT.US,D,19890410,000000,0.245924,0.253613,0.245924,0.245924,41578620.214352,0
+MSFT.US,D,19890411,000000,0.245924,0.245924,0.238322,0.245924,41662157.068887,0
+MSFT.US,D,19890412,000000,0.245924,0.245924,0.230591,0.230591,102996375.20088,0
+MSFT.US,D,19890413,000000,0.230591,0.238322,0.230591,0.230591,134697202.63564,0
+MSFT.US,D,19890414,000000,0.238322,0.245924,0.238322,0.245924,90821411.609813,0
+MSFT.US,D,19890417,000000,0.245924,0.253613,0.245924,0.245924,74887466.70219,0
+MSFT.US,D,19890418,000000,0.253613,0.253613,0.245924,0.253613,100553018.49853,0
+MSFT.US,D,19890419,000000,0.261237,0.269093,0.261237,0.261237,245044485.29821,0
+MSFT.US,D,19890420,000000,0.261237,0.269093,0.261237,0.269093,201293990.28535,0
+MSFT.US,D,19890421,000000,0.269093,0.269093,0.261237,0.261237,84389359.084432,0
+MSFT.US,D,19890424,000000,0.261237,0.269093,0.261237,0.261237,42539253.8766,0
+MSFT.US,D,19890425,000000,0.269093,0.269093,0.261237,0.261237,36107202.381089,0
+MSFT.US,D,19890426,000000,0.261237,0.261237,0.253613,0.261237,64550238.730415,0
+MSFT.US,D,19890427,000000,0.261237,0.261237,0.261237,0.261237,50161651.481093,0
+MSFT.US,D,19890428,000000,0.261237,0.269093,0.253613,0.269093,101200409.03873,0
+MSFT.US,D,19890501,000000,0.269093,0.269093,0.261237,0.261237,48929541.064323,0
+MSFT.US,D,19890502,000000,0.261237,0.261237,0.253613,0.261237,49848401.149953,0
+MSFT.US,D,19890503,000000,0.261237,0.261237,0.261237,0.261237,41850106.237702,0
+MSFT.US,D,19890504,000000,0.261237,0.261237,0.253613,0.253613,54275665.974217,0
+MSFT.US,D,19890505,000000,0.253613,0.253613,0.245924,0.245924,51957615.583524,0
+MSFT.US,D,19890508,000000,0.245924,0.253613,0.245924,0.245924,71065825.020724,0
+MSFT.US,D,19890509,000000,0.245924,0.253613,0.245924,0.253613,79168537.396601,0
+MSFT.US,D,19890510,000000,0.253613,0.261237,0.253613,0.261237,85203805.825916,0
+MSFT.US,D,19890511,000000,0.261237,0.261237,0.253613,0.261237,49890170.607091,0
+MSFT.US,D,19890512,000000,0.261237,0.261237,0.253613,0.261237,103100791.63466,0
+MSFT.US,D,19890515,000000,0.261237,0.261237,0.261237,0.261237,108384248.97053,0
+MSFT.US,D,19890516,000000,0.261237,0.269093,0.261237,0.269093,120997758.90574,0
+MSFT.US,D,19890517,000000,0.269093,0.276695,0.269093,0.276695,130249058.23216,0
+MSFT.US,D,19890518,000000,0.276695,0.284404,0.276695,0.276695,76244879.311156,0
+MSFT.US,D,19890519,000000,0.276695,0.284404,0.276695,0.276695,90737881.964365,0
+MSFT.US,D,19890522,000000,0.276695,0.284404,0.276695,0.284404,107715990.17968,0
+MSFT.US,D,19890523,000000,0.276695,0.284404,0.269093,0.269093,141463380.9519,0
+MSFT.US,D,19890524,000000,0.269093,0.276695,0.269093,0.276695,100594788.98554,0
+MSFT.US,D,19890525,000000,0.276695,0.276695,0.276695,0.276695,49075719.746128,0
+MSFT.US,D,19890526,000000,0.276695,0.284404,0.276695,0.284404,54943928.884547,0
+MSFT.US,D,19890530,000000,0.284404,0.284404,0.276695,0.284404,92680023.718733,0
+MSFT.US,D,19890531,000000,0.284404,0.291999,0.284404,0.291999,117426717.48918,0
+MSFT.US,D,19890601,000000,0.291999,0.291999,0.284404,0.284404,91072013.934465,0
+MSFT.US,D,19890602,000000,0.284404,0.291999,0.276695,0.276695,78374975.383686,0
+MSFT.US,D,19890605,000000,0.276695,0.276695,0.269093,0.269093,89067214.90478,0
+MSFT.US,D,19890606,000000,0.269093,0.284404,0.269093,0.276695,78166140.456434,0
+MSFT.US,D,19890607,000000,0.284404,0.284404,0.284404,0.284404,65155856.723865,0
+MSFT.US,D,19890608,000000,0.284404,0.291999,0.284404,0.284404,42372188.406485,0
+MSFT.US,D,19890609,000000,0.284404,0.284404,0.284404,0.284404,52417045.62634,0
+MSFT.US,D,19890612,000000,0.284404,0.291999,0.284404,0.284404,74950114.708678,0
+MSFT.US,D,19890613,000000,0.276695,0.276695,0.276695,0.276695,58828217.542632,0
+MSFT.US,D,19890614,000000,0.276695,0.276695,0.269093,0.276695,68601593.888484,0
+MSFT.US,D,19890615,000000,0.276695,0.276695,0.269093,0.269093,75576611.251478,0
+MSFT.US,D,19890616,000000,0.269093,0.276695,0.269093,0.269093,68685130.743021,0
+MSFT.US,D,19890619,000000,0.276695,0.276695,0.269093,0.269093,39385876.135333,0
+MSFT.US,D,19890620,000000,0.269093,0.269093,0.261237,0.261237,66429731.448425,0
+MSFT.US,D,19890621,000000,0.253613,0.269093,0.253613,0.261237,116737574.99963,0
+MSFT.US,D,19890622,000000,0.261237,0.269093,0.261237,0.269093,52312629.192583,0
+MSFT.US,D,19890623,000000,0.269093,0.269093,0.261237,0.269093,48637176.491621,0
+MSFT.US,D,19890626,000000,0.261237,0.269093,0.261237,0.261237,43854899.088166,0
+MSFT.US,D,19890627,000000,0.261237,0.261237,0.253613,0.261237,52062034.07702,0
+MSFT.US,D,19890628,000000,0.261237,0.261237,0.245924,0.253613,83324313.107906,0
+MSFT.US,D,19890629,000000,0.253613,0.253613,0.245924,0.245924,111955300.68578,0
+MSFT.US,D,19890630,000000,0.245924,0.253613,0.245924,0.253613,97524939.859847,0
+MSFT.US,D,19890703,000000,0.253613,0.261237,0.253613,0.261237,21300953.516218,0
+MSFT.US,D,19890705,000000,0.261237,0.269093,0.261237,0.261237,38487901.80814,0
+MSFT.US,D,19890706,000000,0.269093,0.269093,0.253613,0.253613,137453795.25096,0
+MSFT.US,D,19890707,000000,0.253613,0.261237,0.253613,0.253613,60122979.0555,0
+MSFT.US,D,19890710,000000,0.253613,0.261237,0.253613,0.261237,39532057.906748,0
+MSFT.US,D,19890711,000000,0.261237,0.269093,0.253613,0.253613,63067525.988994,0
+MSFT.US,D,19890712,000000,0.253613,0.253613,0.245924,0.253613,75639264.407315,0
+MSFT.US,D,19890713,000000,0.253613,0.253613,0.253613,0.253613,48449224.233198,0
+MSFT.US,D,19890714,000000,0.253613,0.253613,0.245924,0.253613,62023363.711167,0
+MSFT.US,D,19890717,000000,0.253613,0.253613,0.253613,0.253613,45379379.226989,0
+MSFT.US,D,19890718,000000,0.253613,0.261237,0.253613,0.253613,62336607.863087,0
+MSFT.US,D,19890719,000000,0.261237,0.261237,0.253613,0.261237,43165751.449269,0
+MSFT.US,D,19890720,000000,0.261237,0.261237,0.253613,0.253613,64571123.458984,0
+MSFT.US,D,19890721,000000,0.253613,0.269093,0.253613,0.261237,144679410.81913,0
+MSFT.US,D,19890724,000000,0.261237,0.269093,0.261237,0.261237,55633073.433836,0
+MSFT.US,D,19890725,000000,0.261237,0.276695,0.245924,0.245924,472818467.94215,0
+MSFT.US,D,19890726,000000,0.253613,0.253613,0.245924,0.253613,179303897.36919,0
+MSFT.US,D,19890727,000000,0.253613,0.261237,0.253613,0.253613,66074722.988715,0
+MSFT.US,D,19890728,000000,0.261237,0.261237,0.253613,0.261237,42372188.406485,0
+MSFT.US,D,19890731,000000,0.261237,0.261237,0.253613,0.261237,48344802.650092,0
+MSFT.US,D,19890801,000000,0.261237,0.261237,0.261237,0.261237,90111383.361825,0
+MSFT.US,D,19890802,000000,0.261237,0.261237,0.261237,0.261237,41140079.019584,0
+MSFT.US,D,19890803,000000,0.261237,0.261237,0.261237,0.261237,40012375.767743,0
+MSFT.US,D,19890804,000000,0.261237,0.276695,0.261237,0.276695,258326254.02424,0
+MSFT.US,D,19890807,000000,0.276695,0.276695,0.276695,0.276695,135699593.39658,0
+MSFT.US,D,19890808,000000,0.276695,0.284404,0.276695,0.284404,160320986.00471,0
+MSFT.US,D,19890809,000000,0.284404,0.284404,0.284404,0.284404,164998844.91466,0
+MSFT.US,D,19890810,000000,0.284404,0.284404,0.276695,0.276695,70105193.418215,0
+MSFT.US,D,19890811,000000,0.284404,0.284404,0.276695,0.276695,89150754.848925,0
+MSFT.US,D,19890814,000000,0.276695,0.276695,0.276695,0.276695,100051815.90897,0
+MSFT.US,D,19890815,000000,0.276695,0.276695,0.269093,0.276695,25895274.54177,0
+MSFT.US,D,19890816,000000,0.276695,0.276695,0.269093,0.269093,67682729.683374,0
+MSFT.US,D,19890817,000000,0.269093,0.269093,0.261237,0.269093,57951123.824529,0
+MSFT.US,D,19890818,000000,0.269093,0.276695,0.269093,0.276695,36128084.020049,0
+MSFT.US,D,19890821,000000,0.276695,0.276695,0.269093,0.269093,46548837.517792,0
+MSFT.US,D,19890822,000000,0.269093,0.284404,0.269093,0.276695,93933025.043291,0
+MSFT.US,D,19890823,000000,0.284404,0.284404,0.276695,0.284404,66847402.332801,0
+MSFT.US,D,19890824,000000,0.284404,0.291999,0.276695,0.284404,134530126.86682,0
+MSFT.US,D,19890825,000000,0.284404,0.284404,0.276695,0.284404,123482876.82628,0
+MSFT.US,D,19890828,000000,0.284404,0.284404,0.276695,0.284404,41390673.105278,0
+MSFT.US,D,19890829,000000,0.284404,0.284404,0.276695,0.276695,78917938.161559,0
+MSFT.US,D,19890830,000000,0.284404,0.284404,0.276695,0.284404,58556733.579021,0
+MSFT.US,D,19890831,000000,0.284404,0.284404,0.284404,0.284404,20590918.059142,0
+MSFT.US,D,19890901,000000,0.284404,0.291999,0.284404,0.284404,64404053.86939,0
+MSFT.US,D,19890905,000000,0.284404,0.291999,0.284404,0.284404,135365456.27715,0
+MSFT.US,D,19890906,000000,0.284404,0.284404,0.284404,0.284404,61459510.025506,0
+MSFT.US,D,19890907,000000,0.284404,0.284404,0.276695,0.276695,60770359.296999,0
+MSFT.US,D,19890908,000000,0.276695,0.284404,0.276695,0.284404,57700521.499878,0
+MSFT.US,D,19890911,000000,0.284404,0.284404,0.276695,0.284404,40471810.959906,0
+MSFT.US,D,19890912,000000,0.284404,0.291999,0.284404,0.291999,98318515.261069,0
+MSFT.US,D,19890913,000000,0.291999,0.307456,0.291999,0.299621,262523789.92386,0
+MSFT.US,D,19890914,000000,0.299621,0.307456,0.299621,0.307456,113354480.69216,0
+MSFT.US,D,19890915,000000,0.307456,0.307456,0.299621,0.299621,129288429.71926,0
+MSFT.US,D,19890918,000000,0.299621,0.307456,0.299621,0.307456,56719002.07919,0
+MSFT.US,D,19890919,000000,0.307456,0.307456,0.299621,0.299621,71358188.563554,0
+MSFT.US,D,19890920,000000,0.299621,0.315117,0.299621,0.315117,104604383.95529,0
+MSFT.US,D,19890921,000000,0.315117,0.32274,0.307456,0.315117,129580786.053,0
+MSFT.US,D,19890922,000000,0.315117,0.315117,0.307456,0.315117,63735793.018801,0
+MSFT.US,D,19890925,000000,0.315117,0.32274,0.315117,0.32274,101430126.63481,0
+MSFT.US,D,19890926,000000,0.32274,0.32274,0.315117,0.32274,57992889.162187,0
+MSFT.US,D,19890927,000000,0.315117,0.32274,0.315117,0.32274,100406837.75698,0
+MSFT.US,D,19890928,000000,0.315117,0.32274,0.315117,0.32274,60081214.747711,0
+MSFT.US,D,19890929,000000,0.32274,0.330441,0.32274,0.330441,93285638.622574,0
+MSFT.US,D,19891002,000000,0.330441,0.338247,0.32274,0.330441,73133273.086766,0
+MSFT.US,D,19891003,000000,0.338247,0.338247,0.330441,0.330441,99947402.564818,0
+MSFT.US,D,19891004,000000,0.330441,0.361132,0.330441,0.361132,377089510.7224,0
+MSFT.US,D,19891005,000000,0.361132,0.391884,0.361132,0.376689,412966979.02948,0
+MSFT.US,D,19891006,000000,0.384214,0.384214,0.376689,0.384214,127053907.94414,0
+MSFT.US,D,19891009,000000,0.384214,0.391884,0.376689,0.391884,84890559.614256,0
+MSFT.US,D,19891010,000000,0.391884,0.399711,0.384214,0.391884,99049431.327234,0
+MSFT.US,D,19891011,000000,0.384214,0.384214,0.376689,0.384214,154306595.09488,0
+MSFT.US,D,19891012,000000,0.384214,0.384214,0.376689,0.376689,85391758.084338,0
+MSFT.US,D,19891013,000000,0.368802,0.376689,0.345791,0.353587,148856065.07979,0
+MSFT.US,D,19891016,000000,0.338247,0.368802,0.330441,0.361132,367002858.29865,0
+MSFT.US,D,19891017,000000,0.361132,0.391884,0.353587,0.376689,256989715.84515,0
+MSFT.US,D,19891018,000000,0.376689,0.384214,0.376689,0.384214,195467556.78329,0
+MSFT.US,D,19891019,000000,0.384214,0.414994,0.384214,0.407294,260205756.01109,0
+MSFT.US,D,19891020,000000,0.399711,0.407294,0.391884,0.407294,135657830.11867,0
+MSFT.US,D,19891023,000000,0.407294,0.407294,0.391884,0.399711,88336301.928223,0
+MSFT.US,D,19891024,000000,0.391884,0.391884,0.376689,0.384214,227815763.42966,0
+MSFT.US,D,19891025,000000,0.391884,0.399711,0.376689,0.384214,103664631.93201,0
+MSFT.US,D,19891026,000000,0.376689,0.384214,0.368802,0.368802,196449070.02476,0
+MSFT.US,D,19891027,000000,0.368802,0.376689,0.368802,0.368802,140732467.97534,0
+MSFT.US,D,19891030,000000,0.376689,0.384214,0.376689,0.384214,66596793.82893,0
+MSFT.US,D,19891031,000000,0.384214,0.391884,0.384214,0.391884,82029548.505428,0
+MSFT.US,D,19891101,000000,0.391884,0.399711,0.391884,0.391884,108258953.98743,0
+MSFT.US,D,19891102,000000,0.384214,0.384214,0.361132,0.368802,327825825.32953,0
+MSFT.US,D,19891103,000000,0.368802,0.376689,0.368802,0.376689,143217574.56733,0
+MSFT.US,D,19891106,000000,0.376689,0.384214,0.368802,0.368802,127659522.84798,0
+MSFT.US,D,19891107,000000,0.368802,0.391884,0.368802,0.384214,190768832.71229,0
+MSFT.US,D,19891108,000000,0.391884,0.407294,0.391884,0.399711,154431912.73511,0
+MSFT.US,D,19891109,000000,0.399711,0.407294,0.391884,0.399711,161741049.70977,0
+MSFT.US,D,19891110,000000,0.399711,0.407294,0.399711,0.407294,85809423.819366,0
+MSFT.US,D,19891113,000000,0.407294,0.422695,0.399711,0.422695,259453938.73844,0
+MSFT.US,D,19891114,000000,0.422695,0.430201,0.414994,0.414994,138122055.07168,0
+MSFT.US,D,19891115,000000,0.414994,0.430201,0.414994,0.422695,137036121.27698,0
+MSFT.US,D,19891116,000000,0.422695,0.430201,0.414994,0.422695,98694411.538957,0
+MSFT.US,D,19891117,000000,0.422695,0.422695,0.414994,0.414994,45901465.515251,0
+MSFT.US,D,19891120,000000,0.414994,0.414994,0.407294,0.414994,82572509.223562,0
+MSFT.US,D,19891121,000000,0.414994,0.422695,0.414994,0.422695,97337000.989731,0
+MSFT.US,D,19891122,000000,0.422695,0.422695,0.422695,0.422695,55445127.354631,0
+MSFT.US,D,19891124,000000,0.422695,0.422695,0.422695,0.422695,26062338.982015,0
+MSFT.US,D,19891127,000000,0.422695,0.422695,0.407294,0.414994,54066826.927487,0
+MSFT.US,D,19891128,000000,0.414994,0.422695,0.414994,0.414994,82175728.217104,0
+MSFT.US,D,19891129,000000,0.422695,0.422695,0.407294,0.407294,124568807.53138,0
+MSFT.US,D,19891130,000000,0.399711,0.414994,0.399711,0.414994,161281616.57735,0
+MSFT.US,D,19891201,000000,0.414994,0.422695,0.407294,0.407294,75513962.215119,0
+MSFT.US,D,19891204,000000,0.407294,0.414994,0.407294,0.414994,58786457.35432,0
+MSFT.US,D,19891205,000000,0.414994,0.414994,0.414994,0.414994,63881973.760347,0
+MSFT.US,D,19891206,000000,0.414994,0.414994,0.407294,0.407294,83219891.524801,0
+MSFT.US,D,19891207,000000,0.399711,0.414994,0.399711,0.407294,58514965.151752,0
+MSFT.US,D,19891208,000000,0.407294,0.414994,0.399711,0.407294,156081683.73757,0
+MSFT.US,D,19891211,000000,0.407294,0.407294,0.391884,0.399711,149921112.08619,0
+MSFT.US,D,19891212,000000,0.399711,0.399711,0.384214,0.391884,135783130.25113,0
+MSFT.US,D,19891213,000000,0.384214,0.391884,0.376689,0.384214,138915622.23395,0
+MSFT.US,D,19891214,000000,0.376689,0.384214,0.376689,0.376689,89213392.556717,0
+MSFT.US,D,19891215,000000,0.376689,0.376689,0.361132,0.368802,155413417.73762,0
+MSFT.US,D,19891218,000000,0.368802,0.376689,0.368802,0.376689,113751262.72848,0
+MSFT.US,D,19891219,000000,0.376689,0.384214,0.368802,0.384214,102202804.94902,0
+MSFT.US,D,19891220,000000,0.391884,0.399711,0.384214,0.399711,160989255.09425,0
+MSFT.US,D,19891221,000000,0.399711,0.399711,0.391884,0.399711,79795035.999142,0
+MSFT.US,D,19891222,000000,0.399711,0.414994,0.399711,0.407294,79607088.890066,0
+MSFT.US,D,19891226,000000,0.414994,0.414994,0.407294,0.407294,34540956.904609,0
+MSFT.US,D,19891227,000000,0.414994,0.414994,0.407294,0.414994,91072013.934465,0
+MSFT.US,D,19891228,000000,0.399711,0.407294,0.399711,0.407294,178510335.35627,0
+MSFT.US,D,19891229,000000,0.407294,0.422695,0.407294,0.414994,112581795.16885,0
+MSFT.US,D,19900102,000000,0.414994,0.422695,0.414994,0.422695,76913146.340964,0
+MSFT.US,D,19900103,000000,0.430201,0.430201,0.422695,0.430201,164998844.91466,0
+MSFT.US,D,19900104,000000,0.430201,0.437938,0.422695,0.437938,182352870.00527,0
+MSFT.US,D,19900105,000000,0.437938,0.437938,0.430201,0.430201,100887154.58811,0
+MSFT.US,D,19900108,000000,0.430201,0.437938,0.422695,0.437938,85537942.945363,0
+MSFT.US,D,19900109,000000,0.437938,0.437938,0.430201,0.437938,101952205.71398,0
+MSFT.US,D,19900110,000000,0.430201,0.437938,0.422695,0.422695,150484960.6225,0
+MSFT.US,D,19900111,000000,0.422695,0.430201,0.407294,0.414994,138894739.56512,0
+MSFT.US,D,19900112,000000,0.407294,0.414994,0.399711,0.414994,215954064.58788,0
+MSFT.US,D,19900115,000000,0.407294,0.414994,0.407294,0.414994,90591695.0436,0
+MSFT.US,D,19900116,000000,0.407294,0.430201,0.407294,0.422695,116152839.67501,0
+MSFT.US,D,19900117,000000,0.422695,0.430201,0.414994,0.422695,141526026.89865,0
+MSFT.US,D,19900118,000000,0.430201,0.453299,0.430201,0.453299,423993360.81937,0
+MSFT.US,D,19900119,000000,0.453299,0.461293,0.445833,0.453299,143948488.57376,0
+MSFT.US,D,19900122,000000,0.453299,0.453299,0.430201,0.437938,243185873.18927,0
+MSFT.US,D,19900123,000000,0.437938,0.437938,0.430201,0.430201,202087571.8658,0
+MSFT.US,D,19900124,000000,0.422695,0.437938,0.414994,0.437938,261542275.65253,0
+MSFT.US,D,19900125,000000,0.437938,0.445833,0.430201,0.437938,163516133.20312,0
+MSFT.US,D,19900126,000000,0.430201,0.437938,0.430201,0.437938,98736172.757138,0
+MSFT.US,D,19900129,000000,0.437938,0.437938,0.430201,0.437938,79878568.734198,0
+MSFT.US,D,19900130,000000,0.437938,0.445833,0.430201,0.437938,106024443.54089,0
+MSFT.US,D,19900131,000000,0.437938,0.445833,0.437938,0.445833,163787616.13685,0
+MSFT.US,D,19900201,000000,0.445833,0.453299,0.445833,0.445833,129351073.60627,0
+MSFT.US,D,19900202,000000,0.445833,0.453299,0.445833,0.445833,103539331.79955,0
+MSFT.US,D,19900205,000000,0.445833,0.453299,0.445833,0.453299,86623872.62059,0
+MSFT.US,D,19900206,000000,0.453299,0.453299,0.437938,0.453299,118867663.86307,0
+MSFT.US,D,19900207,000000,0.445833,0.453299,0.445833,0.445833,194548692.57818,0
+MSFT.US,D,19900208,000000,0.445833,0.453299,0.445833,0.453299,138101173.43273,0
+MSFT.US,D,19900209,000000,0.453299,0.453299,0.453299,0.453299,90466399.030624,0
+MSFT.US,D,19900212,000000,0.453299,0.453299,0.453299,0.453299,81340399.83666,0
+MSFT.US,D,19900213,000000,0.453299,0.453299,0.453299,0.453299,85203805.825916,0
+MSFT.US,D,19900214,000000,0.453299,0.453299,0.453299,0.453299,52020262.560143,0
+MSFT.US,D,19900215,000000,0.453299,0.46868,0.453299,0.461293,129789627.15947,0
+MSFT.US,D,19900216,000000,0.46868,0.476293,0.46868,0.46868,102787536.15417,0
+MSFT.US,D,19900220,000000,0.46868,0.484391,0.461293,0.476293,192376831.16799,0
+MSFT.US,D,19900221,000000,0.476293,0.476293,0.461293,0.461293,149879350.86801,0
+MSFT.US,D,19900222,000000,0.461293,0.46868,0.461293,0.461293,88190122.216548,0
+MSFT.US,D,19900223,000000,0.461293,0.46868,0.453299,0.46868,82447212.180715,0
+MSFT.US,D,19900226,000000,0.46868,0.476293,0.46868,0.476293,100385957.14789,0
+MSFT.US,D,19900227,000000,0.476293,0.476293,0.46868,0.46868,89944312.742362,0
+MSFT.US,D,19900228,000000,0.46868,0.476293,0.46868,0.476293,57011368.711631,0
+MSFT.US,D,19900301,000000,0.46868,0.484391,0.46868,0.476293,111474982.82479,0
+MSFT.US,D,19900302,000000,0.476293,0.499384,0.476293,0.499384,145326790.03077,0
+MSFT.US,D,19900305,000000,0.491907,0.50725,0.491907,0.50725,109532837.98081,0
+MSFT.US,D,19900306,000000,0.499384,0.499384,0.491907,0.499384,99529745.06875,0
+MSFT.US,D,19900307,000000,0.499384,0.50725,0.491907,0.491907,69040144.35208,0
+MSFT.US,D,19900308,000000,0.491907,0.515017,0.484391,0.50725,129037828.42447,0
+MSFT.US,D,19900309,000000,0.50725,0.515017,0.50725,0.50725,109846090.3717,0
+MSFT.US,D,19900312,000000,0.50725,0.522785,0.50725,0.515017,99884756.618069,0
+MSFT.US,D,19900313,000000,0.522785,0.522785,0.50725,0.50725,123566399.26264,0
+MSFT.US,D,19900314,000000,0.515017,0.522785,0.50725,0.515017,189933485.79418,0
+MSFT.US,D,19900315,000000,0.515017,0.537931,0.515017,0.530457,118449998.12804,0
+MSFT.US,D,19900316,000000,0.537931,0.553274,0.537931,0.545602,172433293.35034,0
+MSFT.US,D,19900319,000000,0.545602,0.561428,0.537931,0.561428,117719085.15149,0
+MSFT.US,D,19900320,000000,0.561428,0.561428,0.537931,0.537931,133632152.53963,0
+MSFT.US,D,19900321,000000,0.537931,0.553274,0.537931,0.545602,101283934.56469,0
+MSFT.US,D,19900322,000000,0.545602,0.545602,0.530457,0.530457,134028931.48635,0
+MSFT.US,D,19900323,000000,0.537931,0.545602,0.522785,0.530457,77727593.082447,0
+MSFT.US,D,19900326,000000,0.530457,0.537931,0.530457,0.530457,81110684.300318,0
+MSFT.US,D,19900327,000000,0.530457,0.537931,0.530457,0.537931,76161344.516359,0
+MSFT.US,D,19900328,000000,0.537931,0.537931,0.522785,0.530457,144345276.7893,0
+MSFT.US,D,19900329,000000,0.530457,0.537931,0.530457,0.530457,93953910.801729,0
+MSFT.US,D,19900330,000000,0.530457,0.530457,0.522785,0.530457,53210613.818473,0
+MSFT.US,D,19900402,000000,0.522785,0.537931,0.522785,0.530457,107402736.75893,0
+MSFT.US,D,19900403,000000,0.537931,0.553274,0.537931,0.553274,122751964.87958,0
+MSFT.US,D,19900404,000000,0.553274,0.568616,0.553274,0.561428,115505450.16468,0
+MSFT.US,D,19900405,000000,0.561428,0.561428,0.545602,0.545602,96251068.224897,0
+MSFT.US,D,19900406,000000,0.545602,0.553274,0.545602,0.545602,105690310.54091,0
+MSFT.US,D,19900409,000000,0.545602,0.553274,0.545602,0.545602,45212311.697134,0
+MSFT.US,D,19900410,000000,0.545602,0.568616,0.545602,0.568616,65531753.001753,0
+MSFT.US,D,19900411,000000,0.568616,0.576189,0.568616,0.576189,102056619.05813,0
+MSFT.US,D,19900412,000000,0.584055,0.584055,0.576189,0.576189,69979899.464978,0
+MSFT.US,D,19900416,000000,0.584055,0.591821,0.576189,0.584055,57241087.337582,0
+MSFT.US,D,19900417,000000,0.584055,0.60697,0.568616,0.591821,96846243.339125,0
+MSFT.US,D,19900418,000000,0.591821,0.591821,0.561428,0.584055,141828839.49991,0
+MSFT.US,D,19900419,000000,0.576189,0.584055,0.568616,0.568616,84117877.18056,0
+MSFT.US,D,19900420,000000,0.576189,0.576189,0.561428,0.568616,64769507.268059,0
+MSFT.US,D,19900423,000000,0.561428,0.568616,0.545602,0.568616,94089647.634186,0
+MSFT.US,D,19900424,000000,0.568616,0.568616,0.537931,0.553274,69489135.635155,0
+MSFT.US,D,19900425,000000,0.561428,0.561428,0.545602,0.553274,78124373.059035,0
+MSFT.US,D,19900426,000000,0.561428,0.561428,0.545602,0.545602,67139764.845761,0
+MSFT.US,D,19900427,000000,0.545602,0.545602,0.530457,0.537931,82843996.276782,0
+MSFT.US,D,19900430,000000,0.537931,0.553274,0.530457,0.553274,74615981.708709,0
+MSFT.US,D,19900501,000000,0.561428,0.561428,0.545602,0.545602,76098695.48,0
+MSFT.US,D,19900502,000000,0.545602,0.561428,0.545602,0.561428,48240391.365684,0
+MSFT.US,D,19900503,000000,0.561428,0.568616,0.561428,0.568616,66555029.521141,0
+MSFT.US,D,19900504,000000,0.568616,0.591821,0.568616,0.591821,69342952.83387,0
+MSFT.US,D,19900507,000000,0.591821,0.630273,0.591821,0.614543,141181461.31816,0
+MSFT.US,D,19900508,000000,0.599589,0.60697,0.599589,0.599589,73707557.293209,0
+MSFT.US,D,19900509,000000,0.599589,0.60697,0.591821,0.599589,50996979.861536,0
+MSFT.US,D,19900510,000000,0.60697,0.62241,0.599589,0.614543,70773458.388283,0
+MSFT.US,D,19900511,000000,0.62241,0.630273,0.60697,0.630273,71305982.406416,0
+MSFT.US,D,19900514,000000,0.637945,0.637945,0.630273,0.630273,68497180.544336,0
+MSFT.US,D,19900515,000000,0.630273,0.630273,0.614543,0.62241,78489834.696662,0
+MSFT.US,D,19900516,000000,0.614543,0.62241,0.60697,0.62241,55915001.306536,0
+MSFT.US,D,19900517,000000,0.62241,0.62241,0.614543,0.62241,60519761.091827,0
+MSFT.US,D,19900518,000000,0.62241,0.660764,0.614543,0.653188,147665713.82147,0
+MSFT.US,D,19900521,000000,0.660764,0.691834,0.660764,0.6763,231449453.88257,0
+MSFT.US,D,19900522,000000,0.6763,0.691834,0.660764,0.68368,206567034.60824,0
+MSFT.US,D,19900523,000000,0.691834,0.730383,0.691834,0.730383,204750181.65775,0
+MSFT.US,D,19900524,000000,0.737958,0.753299,0.730383,0.730383,212675377.44534,0
+MSFT.US,D,19900525,000000,0.71475,0.730383,0.70708,0.71475,151821491.59251,0
+MSFT.US,D,19900529,000000,0.71475,0.722519,0.70708,0.722519,89161190.519058,0
+MSFT.US,D,19900530,000000,0.730383,0.730383,0.71475,0.722519,94371569.327668,0
+MSFT.US,D,19900531,000000,0.71475,0.722519,0.691834,0.699214,100699210.56864,0
+MSFT.US,D,19900601,000000,0.699214,0.722519,0.699214,0.722519,100166681.40116,0
+MSFT.US,D,19900604,000000,0.71475,0.737958,0.70708,0.730383,85798984.029755,0
+MSFT.US,D,19900605,000000,0.737958,0.745337,0.699214,0.699214,116392998.09057,0
+MSFT.US,D,19900606,000000,0.699214,0.71475,0.691834,0.699214,125143096.88717,0
+MSFT.US,D,19900607,000000,0.699214,0.70708,0.6763,0.691834,130698049.51523,0
+MSFT.US,D,19900608,000000,0.691834,0.70708,0.68368,0.70708,92481626.521351,0
+MSFT.US,D,19900611,000000,0.699214,0.722519,0.699214,0.71475,84462452.029879,0
+MSFT.US,D,19900612,000000,0.722519,0.730383,0.71475,0.730383,67661847.014545,0
+MSFT.US,D,19900613,000000,0.730383,0.745337,0.722519,0.730383,116403436.85032,0
+MSFT.US,D,19900614,000000,0.730383,0.737958,0.71475,0.722519,84410245.87274,0
+MSFT.US,D,19900615,000000,0.71475,0.737958,0.71475,0.730383,74762168.629472,0
+MSFT.US,D,19900618,000000,0.722519,0.730383,0.71475,0.71475,76558130.672165,0
+MSFT.US,D,19900619,000000,0.71475,0.722519,0.70708,0.71475,60498882.542476,0
+MSFT.US,D,19900620,000000,0.722519,0.745337,0.71475,0.745337,57376830.349258,0
+MSFT.US,D,19900621,000000,0.745337,0.745337,0.730383,0.737958,49754428.625287,0
+MSFT.US,D,19900622,000000,0.737958,0.745337,0.722519,0.722519,49357646.588958,0
+MSFT.US,D,19900625,000000,0.722519,0.730383,0.71475,0.71475,100041382.29857,0
+MSFT.US,D,19900626,000000,0.722519,0.722519,0.71475,0.71475,72799131.847838,0
+MSFT.US,D,19900627,000000,0.71475,0.730383,0.71475,0.730383,51863642.028987,0
+MSFT.US,D,19900628,000000,0.730383,0.737958,0.730383,0.730383,43583418.214166,0
+MSFT.US,D,19900629,000000,0.730383,0.730383,0.722519,0.730383,50694175.499226,0
+MSFT.US,D,19900702,000000,0.730383,0.730383,0.70708,0.70708,51445973.204351,0
+MSFT.US,D,19900703,000000,0.699214,0.70708,0.68368,0.691834,114941604.71798,0
+MSFT.US,D,19900705,000000,0.68368,0.691834,0.6763,0.691834,89704151.23719,0
+MSFT.US,D,19900706,000000,0.691834,0.70708,0.68368,0.699214,60624181.645063,0
+MSFT.US,D,19900709,000000,0.70708,0.71475,0.699214,0.71475,54119037.204103,0
+MSFT.US,D,19900710,000000,0.71475,0.71475,0.70708,0.70708,43071775.834992,0
+MSFT.US,D,19900711,000000,0.70708,0.722519,0.699214,0.722519,41944078.76237,0
+MSFT.US,D,19900712,000000,0.722519,0.745337,0.722519,0.745337,129131808.15822,0
+MSFT.US,D,19900713,000000,0.745337,0.76864,0.745337,0.753299,135783130.25113,0
+MSFT.US,D,19900716,000000,0.753299,0.776215,0.753299,0.760971,70669041.954526,0
+MSFT.US,D,19900717,000000,0.760971,0.760971,0.737958,0.745337,79001468.836877,0
+MSFT.US,D,19900718,000000,0.737958,0.745337,0.722519,0.730383,60697270.47103,0
+MSFT.US,D,19900719,000000,0.722519,0.737958,0.70708,0.737958,91562770.555199,0
+MSFT.US,D,19900720,000000,0.737958,0.753299,0.699214,0.699214,127220985.77269,0
+MSFT.US,D,19900723,000000,0.699214,0.70708,0.68368,0.691834,107611575.80566,0
+MSFT.US,D,19900724,000000,0.691834,0.691834,0.637945,0.668821,198829769.45182,0
+MSFT.US,D,19900725,000000,0.668821,0.68368,0.660764,0.68368,87229484.43482,0
+MSFT.US,D,19900726,000000,0.68368,0.70708,0.630273,0.660764,439885567.16595,0
+MSFT.US,D,19900727,000000,0.653188,0.668821,0.645615,0.660764,73989478.98669,0
+MSFT.US,D,19900730,000000,0.653188,0.660764,0.630273,0.653188,127555108.47396,0
+MSFT.US,D,19900731,000000,0.653188,0.660764,0.630273,0.637945,61355096.681359,0
+MSFT.US,D,19900801,000000,0.637945,0.645615,0.60697,0.637945,161145876.65529,0
+MSFT.US,D,19900802,000000,0.630273,0.637945,0.614543,0.630273,133089181.5228,0
+MSFT.US,D,19900803,000000,0.630273,0.630273,0.576189,0.60697,169937742.84926,0
+MSFT.US,D,19900806,000000,0.591821,0.591821,0.561428,0.576189,164142628.71604,0
+MSFT.US,D,19900807,000000,0.584055,0.599589,0.576189,0.584055,132065908.09302,0
+MSFT.US,D,19900808,000000,0.599589,0.614543,0.591821,0.60697,125101326.40016,0
+MSFT.US,D,19900809,000000,0.614543,0.630273,0.60697,0.62241,111746463.6988,0
+MSFT.US,D,19900810,000000,0.62241,0.630273,0.599589,0.614543,106139304.9136,0
+MSFT.US,D,19900813,000000,0.60697,0.630273,0.60697,0.62241,78228793.612271,0
+MSFT.US,D,19900814,000000,0.62241,0.630273,0.60697,0.614543,48887776.756532,0
+MSFT.US,D,19900815,000000,0.62241,0.630273,0.614543,0.614543,74553329.582742,0
+MSFT.US,D,19900816,000000,0.614543,0.614543,0.591821,0.591821,77341251.865601,0
+MSFT.US,D,19900817,000000,0.584055,0.591821,0.576189,0.576189,138101173.43273,0
+MSFT.US,D,19900820,000000,0.576189,0.576189,0.530457,0.530457,164748240.53028,0
+MSFT.US,D,19900821,000000,0.522785,0.522785,0.484391,0.522785,240230883.37656,0
+MSFT.US,D,19900822,000000,0.530457,0.530457,0.515017,0.515017,114910287.40889,0
+MSFT.US,D,19900823,000000,0.499384,0.515017,0.491907,0.491907,155820640.59343,0
+MSFT.US,D,19900824,000000,0.499384,0.553274,0.499384,0.545602,138414426.85347,0
+MSFT.US,D,19900827,000000,0.568616,0.584055,0.568616,0.584055,159694486.3723,0
+MSFT.US,D,19900828,000000,0.576189,0.60697,0.576189,0.599589,115766505.66725,0
+MSFT.US,D,19900829,000000,0.599589,0.60697,0.576189,0.576189,113051671.18049,0
+MSFT.US,D,19900830,000000,0.584055,0.599589,0.576189,0.576189,94820564.730223,0
+MSFT.US,D,19900831,000000,0.576189,0.591821,0.568616,0.591821,59078813.688064,0
+MSFT.US,D,19900904,000000,0.584055,0.599589,0.584055,0.599589,68706006.202761,0
+MSFT.US,D,19900905,000000,0.599589,0.60697,0.561428,0.568616,79293837.529058,0
+MSFT.US,D,19900906,000000,0.553274,0.561428,0.537931,0.553274,167671898.61572,0
+MSFT.US,D,19900907,000000,0.545602,0.568616,0.537931,0.553274,77884220.822692,0
+MSFT.US,D,19900910,000000,0.561428,0.576189,0.530457,0.530457,107674224.84203,0
+MSFT.US,D,19900911,000000,0.537931,0.537931,0.522785,0.530457,114377758.24141,0
+MSFT.US,D,19900912,000000,0.537931,0.553274,0.530457,0.545602,108791478.00556,0
+MSFT.US,D,19900913,000000,0.553274,0.561428,0.545602,0.553274,72318820.166064,0
+MSFT.US,D,19900914,000000,0.545602,0.576189,0.537931,0.568616,98140999.702646,0
+MSFT.US,D,19900917,000000,0.568616,0.591821,0.568616,0.584055,102087941.51657,0
+MSFT.US,D,19900918,000000,0.584055,0.599589,0.568616,0.591821,87939519.891896,0
+MSFT.US,D,19900919,000000,0.60697,0.60697,0.591821,0.591821,76422384.57088,0
+MSFT.US,D,19900920,000000,0.591821,0.591821,0.568616,0.568616,76056929.112472,0
+MSFT.US,D,19900921,000000,0.568616,0.584055,0.561428,0.576189,115860480.25165,0
+MSFT.US,D,19900924,000000,0.568616,0.576189,0.553274,0.561428,118105425.33848,0
+MSFT.US,D,19900925,000000,0.568616,0.576189,0.561428,0.576189,77309929.407161,0
+MSFT.US,D,19900926,000000,0.576189,0.584055,0.568616,0.576189,56948722.764882,0
+MSFT.US,D,19900927,000000,0.584055,0.591821,0.561428,0.568616,95321759.080827,0
+MSFT.US,D,19900928,000000,0.561428,0.60697,0.553274,0.60697,142100319.34405,0
+MSFT.US,D,19901001,000000,0.62241,0.645615,0.614543,0.645615,190883687.90579,0
+MSFT.US,D,19901002,000000,0.653188,0.653188,0.630273,0.630273,121049973.30183,0
+MSFT.US,D,19901003,000000,0.630273,0.645615,0.62241,0.630273,83533143.915679,0
+MSFT.US,D,19901004,000000,0.62241,0.630273,0.614543,0.614543,100490374.61152,0
+MSFT.US,D,19901005,000000,0.60697,0.630273,0.599589,0.62241,119066060.03058,0
+MSFT.US,D,19901008,000000,0.630273,0.637945,0.614543,0.630273,56092508.626,0
+MSFT.US,D,19901009,000000,0.62241,0.630273,0.599589,0.60697,96261508.014507,0
+MSFT.US,D,19901010,000000,0.591821,0.599589,0.568616,0.568616,167640581.30663,0
+MSFT.US,D,19901011,000000,0.568616,0.576189,0.545602,0.553274,121551172.80178,0
+MSFT.US,D,19901012,000000,0.561428,0.561428,0.515017,0.545602,158441495.34643,0
+MSFT.US,D,19901015,000000,0.553274,0.553274,0.530457,0.537931,189014618.49947,0
+MSFT.US,D,19901016,000000,0.545602,0.553274,0.515017,0.522785,436356283.87797,0
+MSFT.US,D,19901017,000000,0.522785,0.545602,0.515017,0.537931,196971152.19354,0
+MSFT.US,D,19901018,000000,0.545602,0.591821,0.545602,0.584055,179450088.40944,0
+MSFT.US,D,19901019,000000,0.591821,0.60697,0.576189,0.591821,247028395.47983,0
+MSFT.US,D,19901022,000000,0.591821,0.62241,0.591821,0.614543,116445201.1581,0
+MSFT.US,D,19901023,000000,0.60697,0.630273,0.60697,0.614543,104249365.19689,0
+MSFT.US,D,19901024,000000,0.60697,0.630273,0.60697,0.62241,79377374.383594,0
+MSFT.US,D,19901025,000000,0.630273,0.637945,0.614543,0.62241,74689073.624286,0
+MSFT.US,D,19901026,000000,0.60697,0.614543,0.60697,0.60697,85746772.723269,0
+MSFT.US,D,19901029,000000,0.60697,0.614543,0.591821,0.599589,98443810.244177,0
+MSFT.US,D,19901030,000000,0.599589,0.614543,0.591821,0.614543,76234435.402066,0
+MSFT.US,D,19901031,000000,0.614543,0.62241,0.60697,0.60697,88753960.454161,0
+MSFT.US,D,19901101,000000,0.60697,0.614543,0.599589,0.60697,71702764.442743,0
+MSFT.US,D,19901102,000000,0.60697,0.630273,0.60697,0.62241,108426025.63676,0
+MSFT.US,D,19901105,000000,0.62241,0.630273,0.62241,0.630273,73530048.943875,0
+MSFT.US,D,19901106,000000,0.630273,0.637945,0.60697,0.614543,85872073.885593,0
+MSFT.US,D,19901107,000000,0.60697,0.62241,0.60697,0.60697,91510556.159102,0
+MSFT.US,D,19901108,000000,0.60697,0.62241,0.60697,0.60697,63036198.381205,0
+MSFT.US,D,19901109,000000,0.62241,0.630273,0.614543,0.62241,62858695.181219,0
+MSFT.US,D,19901112,000000,0.630273,0.660764,0.630273,0.660764,127127006.03894,0
+MSFT.US,D,19901113,000000,0.660764,0.668821,0.645615,0.660764,98120117.033817,0
+MSFT.US,D,19901114,000000,0.653188,0.668821,0.653188,0.668821,86613433.860848,0
+MSFT.US,D,19901115,000000,0.660764,0.660764,0.645615,0.653188,91552325.61624,0
+MSFT.US,D,19901116,000000,0.645615,0.660764,0.645615,0.653188,97274347.833893,0
+MSFT.US,D,19901119,000000,0.653188,0.668821,0.653188,0.668821,66064278.049755,0
+MSFT.US,D,19901120,000000,0.660764,0.6763,0.653188,0.653188,99874319.918068,0
+MSFT.US,D,19901121,000000,0.653188,0.660764,0.637945,0.660764,88085701.663312,0
+MSFT.US,D,19901123,000000,0.660764,0.6763,0.653188,0.660764,31993196.126921,0
+MSFT.US,D,19901126,000000,0.653188,0.6763,0.645615,0.6763,68998375.924811,0
+MSFT.US,D,19901127,000000,0.6763,0.691834,0.668821,0.691834,91969991.351266,0
+MSFT.US,D,19901128,000000,0.691834,0.699214,0.6763,0.6763,112571357.43898,0
+MSFT.US,D,19901129,000000,0.6763,0.68368,0.668821,0.68368,95520156.27821,0
+MSFT.US,D,19901130,000000,0.68368,0.71475,0.6763,0.691834,104656592.17218,0
+MSFT.US,D,19901203,000000,0.699214,0.71475,0.699214,0.70708,98965891.38309,0
+MSFT.US,D,19901204,000000,0.70708,0.722519,0.699214,0.71475,79105892.479722,0
+MSFT.US,D,19901205,000000,0.71475,0.722519,0.71475,0.722519,99529745.06875,0
+MSFT.US,D,19901206,000000,0.730383,0.737958,0.70708,0.71475,156917015.20762,0
+MSFT.US,D,19901207,000000,0.71475,0.722519,0.691834,0.71475,118805019.97606,0
+MSFT.US,D,19901210,000000,0.699214,0.722519,0.699214,0.70708,80525952.065307,0
+MSFT.US,D,19901211,000000,0.699214,0.71475,0.691834,0.691834,89578852.134604,0
+MSFT.US,D,19901212,000000,0.68368,0.699214,0.6763,0.691834,103779491.24498,0
+MSFT.US,D,19901213,000000,0.699214,0.70708,0.68368,0.699214,73540489.763355,0
+MSFT.US,D,19901214,000000,0.699214,0.71475,0.691834,0.70708,70533302.03246,0
+MSFT.US,D,19901217,000000,0.699214,0.71475,0.691834,0.70708,39573828.393756,0
+MSFT.US,D,19901218,000000,0.71475,0.722519,0.71475,0.722519,75232036.40216,0
+MSFT.US,D,19901219,000000,0.722519,0.722519,0.71475,0.71475,49691777.529188,0
+MSFT.US,D,19901220,000000,0.71475,0.730383,0.70708,0.722519,68152604.665148,0
+MSFT.US,D,19901221,000000,0.722519,0.730383,0.722519,0.722519,48543199.847475,0
+MSFT.US,D,19901224,000000,0.722519,0.722519,0.71475,0.722519,19651170.155333,0
+MSFT.US,D,19901226,000000,0.722519,0.722519,0.71475,0.71475,23514580.264068,0
+MSFT.US,D,19901227,000000,0.71475,0.722519,0.71475,0.71475,32818089.867104,0
+MSFT.US,D,19901228,000000,0.71475,0.722519,0.71475,0.71475,29393224.042747,0
+MSFT.US,D,19901231,000000,0.71475,0.722519,0.71475,0.722519,34373889.374755,0
+MSFT.US,D,19910102,000000,0.71475,0.722519,0.71475,0.71475,55267615.915687,0
+MSFT.US,D,19910103,000000,0.71475,0.730383,0.71475,0.722519,76610334.769565,0
+MSFT.US,D,19910104,000000,0.71475,0.730383,0.71475,0.730383,84817468.728548,0
+MSFT.US,D,19910107,000000,0.722519,0.745337,0.71475,0.71475,126970386.53764,0
+MSFT.US,D,19910108,000000,0.71475,0.722519,0.699214,0.70708,110858928.13134,0
+MSFT.US,D,19910109,000000,0.70708,0.722519,0.70708,0.70708,167682343.55468,0
+MSFT.US,D,19910110,000000,0.71475,0.753299,0.71475,0.753299,179669356.94708,0
+MSFT.US,D,19910111,000000,0.753299,0.753299,0.737958,0.745337,89923430.073534,0
+MSFT.US,D,19910114,000000,0.737958,0.745337,0.722519,0.737958,85068065.90385,0
+MSFT.US,D,19910115,000000,0.737958,0.760971,0.737958,0.753299,121008199.72521,0
+MSFT.US,D,19910116,000000,0.753299,0.791555,0.753299,0.783496,202912442.94883,0
+MSFT.US,D,19910117,000000,0.821949,0.821949,0.799325,0.806997,237150598.58075,0
+MSFT.US,D,19910118,000000,0.791555,0.821949,0.783496,0.814957,149419910.52649,0
+MSFT.US,D,19910121,000000,0.806997,0.860498,0.806997,0.860498,224077670.96117,0
+MSFT.US,D,19910122,000000,0.860498,0.868653,0.837677,0.853118,164915304.97053,0
+MSFT.US,D,19910123,000000,0.845641,0.860498,0.845641,0.853118,111788233.15593,0
+MSFT.US,D,19910124,000000,0.853118,0.868653,0.853118,0.868653,124840286.34564,0
+MSFT.US,D,19910125,000000,0.868653,0.868653,0.853118,0.860498,126009752.87541,0
+MSFT.US,D,19910128,000000,0.853118,0.899141,0.853118,0.883801,189964822.67081,0
+MSFT.US,D,19910129,000000,0.883801,0.906814,0.860498,0.883801,213155695.30633,0
+MSFT.US,D,19910130,000000,0.883801,0.922252,0.876129,0.922252,215484197.84507,0
+MSFT.US,D,19910131,000000,0.922252,0.953325,0.922252,0.937499,161584428.14875,0
+MSFT.US,D,19910201,000000,0.944974,0.968278,0.930018,0.953325,170950585.75827,0
+MSFT.US,D,19910204,000000,0.960608,0.968278,0.937499,0.953325,127962333.3895,0
+MSFT.US,D,19910205,000000,0.953325,0.976143,0.937499,0.968278,128693253.57516,0
+MSFT.US,D,19910206,000000,0.968278,1.02216,0.960608,1.0144,154233513.47799,0
+MSFT.US,D,19910207,000000,1.0144,1.04539,0.976143,0.983629,193556750.87567,0
+MSFT.US,D,19910208,000000,0.983629,1.00712,0.976143,0.998771,107653334.96411,0
+MSFT.US,D,19910211,000000,0.998771,0.998771,0.976143,0.998771,220924293.21991,0
+MSFT.US,D,19910212,000000,0.991478,1.00712,0.983629,0.991478,139521235.07805,0
+MSFT.US,D,19910213,000000,0.983629,1.0144,0.976143,1.00712,138487507.4405,0
+MSFT.US,D,19910214,000000,1.00712,1.00712,0.944974,0.968278,193901324.69512,0
+MSFT.US,D,19910215,000000,0.968278,0.998771,0.968278,0.991478,167431742.2599,0
+MSFT.US,D,19910219,000000,0.976143,0.991478,0.968278,0.983629,96532989.918378,0
+MSFT.US,D,19910220,000000,0.976143,0.998771,0.968278,0.983629,76213557.882586,0
+MSFT.US,D,19910221,000000,0.983629,0.991478,0.960608,0.960608,99018103.719447,0
+MSFT.US,D,19910222,000000,0.953325,0.998771,0.953325,0.976143,152771683.40539,0
+MSFT.US,D,19910225,000000,0.991478,0.998771,0.968278,0.983629,128379998.09466,0
+MSFT.US,D,19910226,000000,0.968278,0.983629,0.960608,0.976143,80546835.764006,0
+MSFT.US,D,19910227,000000,0.976143,1.0144,0.968278,1.00712,127147891.79737,0
+MSFT.US,D,19910228,000000,1.0144,1.0144,0.991478,0.991478,79774156.419921,0
+MSFT.US,D,19910301,000000,0.983629,1.0144,0.976143,1.0144,112717532.0013,0
+MSFT.US,D,19910304,000000,1.0144,1.03003,0.998771,1.02216,68194377.211896,0
+MSFT.US,D,19910305,000000,1.03003,1.07588,1.02216,1.06839,110733623.87941,0
+MSFT.US,D,19910306,000000,1.07588,1.08382,1.02216,1.03003,146600663.72546,0
+MSFT.US,D,19910307,000000,0.998771,1.03003,0.991478,0.998771,239854991.21816,0
+MSFT.US,D,19910308,000000,0.998771,1.0144,0.976143,0.983629,195342245.32227,0
+MSFT.US,D,19910311,000000,0.976143,0.983629,0.937499,0.953325,233443816.21225,0
+MSFT.US,D,19910312,000000,0.937499,0.944974,0.914485,0.914485,221717850.08346,0
+MSFT.US,D,19910313,000000,0.922252,0.968278,0.922252,0.960608,159913760.05929,0
+MSFT.US,D,19910314,000000,0.968278,0.968278,0.930018,0.937499,145337234.96972,0
+MSFT.US,D,19910315,000000,0.937499,0.944974,0.922252,0.922252,111568959.46893,0
+MSFT.US,D,19910318,000000,0.922252,0.953325,0.922252,0.953325,96031794.537903,0
+MSFT.US,D,19910319,000000,0.937499,0.968278,0.930018,0.944974,134154229.55907,0
+MSFT.US,D,19910320,000000,0.944974,0.968278,0.944974,0.944974,120684519.90316,0
+MSFT.US,D,19910321,000000,0.953325,0.968278,0.899141,0.906814,172850958.0555,0
+MSFT.US,D,19910322,000000,0.906814,0.914485,0.891375,0.899141,138769445.61188,0
+MSFT.US,D,19910325,000000,0.899141,0.944974,0.899141,0.937499,86759608.423176,0
+MSFT.US,D,19910326,000000,0.944974,1.00712,0.944974,1.00712,130416122.6724,0
+MSFT.US,D,19910327,000000,1.00712,1.04539,1.00712,1.03003,133329338.90849,0
+MSFT.US,D,19910328,000000,1.03003,1.03722,1.0144,1.0144,44220356.606315,0
+MSFT.US,D,19910401,000000,1.0144,1.03003,0.998771,1.02216,85861633.066114,0
+MSFT.US,D,19910402,000000,1.03003,1.07588,1.02216,1.07588,139594322.87414,0
+MSFT.US,D,19910403,000000,1.08382,1.11423,1.08382,1.09131,133099631.6111,0
+MSFT.US,D,19910404,000000,1.09131,1.11423,1.08382,1.09131,107099933.4265,0
+MSFT.US,D,19910405,000000,1.09131,1.09131,1.04539,1.05305,157950741.81531,0
+MSFT.US,D,19910408,000000,1.05305,1.08382,1.04539,1.06839,67473899.905471,0
+MSFT.US,D,19910409,000000,1.06839,1.08382,1.05305,1.05305,88127463.911362,0
+MSFT.US,D,19910410,000000,1.05305,1.05305,1.00712,1.03003,107809969.91345,0
+MSFT.US,D,19910411,000000,1.03722,1.06839,1.03722,1.06041,69520465.302683,0
+MSFT.US,D,19910412,000000,1.04539,1.05305,0.991478,1.03003,256300565.11664,0
+MSFT.US,D,19910415,000000,1.0144,1.09131,1.00712,1.09131,128808112.88814,0
+MSFT.US,D,19910416,000000,1.09131,1.09898,1.05305,1.07588,117948802.74757,0
+MSFT.US,D,19910417,000000,1.09131,1.12208,1.06041,1.06839,186184945.29712,0
+MSFT.US,D,19910418,000000,1.06839,1.07588,1.03722,1.05305,127743063.82199,0
+MSFT.US,D,19910419,000000,1.0144,1.04539,1.00712,1.03003,140074640.73514,0
+MSFT.US,D,19910422,000000,1.0144,1.0144,0.976143,0.976143,202609644.76574,0
+MSFT.US,D,19910423,000000,0.976143,0.983629,0.960608,0.976143,150693786.28093,0
+MSFT.US,D,19910424,000000,0.968278,1.00712,0.960608,0.983629,119107822.27863,0
+MSFT.US,D,19910425,000000,0.983629,0.991478,0.960608,0.968278,95290439.711998,0
+MSFT.US,D,19910426,000000,0.960608,0.976143,0.944974,0.968278,128160733.67649,0
+MSFT.US,D,19910429,000000,0.968278,0.968278,0.937499,0.937499,103340947.99048,0
+MSFT.US,D,19910430,000000,0.937499,0.953325,0.922252,0.944974,167034963.31318,0
+MSFT.US,D,19910501,000000,0.944974,0.968278,0.930018,0.968278,161887231.48119,0
+MSFT.US,D,19910502,000000,0.968278,0.983629,0.960608,0.960608,97002863.870282,0
+MSFT.US,D,19910503,000000,0.960608,0.968278,0.953325,0.968278,33423699.621596,0
+MSFT.US,D,19910506,000000,0.960608,0.991478,0.960608,0.983629,64905251.309605,0
+MSFT.US,D,19910507,000000,0.991478,0.991478,0.968278,0.968278,73822415.576315,0
+MSFT.US,D,19910508,000000,0.968278,0.991478,0.960608,0.983629,83522703.096201,0
+MSFT.US,D,19910509,000000,0.991478,1.0144,0.983629,1.0144,110650091.14434,0
+MSFT.US,D,19910510,000000,1.0144,1.02216,0.976143,0.983629,75513962.215119,0
+MSFT.US,D,19910513,000000,0.991478,0.991478,0.968278,0.991478,99696806.419386,0
+MSFT.US,D,19910514,000000,0.983629,0.991478,0.968278,0.968278,85297781.440194,0
+MSFT.US,D,19910515,000000,0.960608,0.960608,0.922252,0.937499,161208533.93059,0
+MSFT.US,D,19910516,000000,0.953325,0.960608,0.944974,0.953325,101868667.82957,0
+MSFT.US,D,19910517,000000,0.944974,0.953325,0.937499,0.953325,64988784.044662,0
+MSFT.US,D,19910520,000000,0.953325,0.960608,0.937499,0.953325,95624571.682097,0
+MSFT.US,D,19910521,000000,0.953325,0.991478,0.953325,0.976143,121196158.16286,0
+MSFT.US,D,19910522,000000,0.983629,1.02216,0.976143,1.02216,128755904.67125,0
+MSFT.US,D,19910523,000000,1.02216,1.05305,1.02216,1.04539,98255857.985753,0
+MSFT.US,D,19910524,000000,1.05305,1.07588,1.04539,1.05305,98516898.040274,0
+MSFT.US,D,19910528,000000,1.06041,1.06839,1.05305,1.06041,63725350.139583,0
+MSFT.US,D,19910529,000000,1.06839,1.07588,1.05305,1.05305,93108136.452457,0
+MSFT.US,D,19910530,000000,1.05305,1.06839,1.04539,1.05305,89672829.808621,0
+MSFT.US,D,19910531,000000,1.06041,1.06041,1.03722,1.05305,118606623.80856,0
+MSFT.US,D,19910603,000000,1.04539,1.07588,1.04539,1.07588,68089955.62879,0
+MSFT.US,D,19910604,000000,1.07588,1.08382,1.06041,1.08382,50809032.752463,0
+MSFT.US,D,19910605,000000,1.07588,1.09131,1.07588,1.07588,60018563.651614,0
+MSFT.US,D,19910606,000000,1.08382,1.08382,1.06041,1.06041,47394615.986543,0
+MSFT.US,D,19910607,000000,1.05305,1.05305,1.04539,1.05305,75388663.112533,0
+MSFT.US,D,19910610,000000,1.05305,1.06041,1.05305,1.06041,42779413.322031,0
+MSFT.US,D,19910611,000000,1.06041,1.08382,1.06041,1.06041,60686830.681422,0
+MSFT.US,D,19910612,000000,1.06041,1.07588,1.05305,1.06041,74062571.932137,0
+MSFT.US,D,19910613,000000,1.06041,1.07588,1.06041,1.06041,55110993.324791,0
+MSFT.US,D,19910614,000000,1.06839,1.09131,1.06041,1.08382,67233744.579517,0
+MSFT.US,D,19910617,000000,1.09131,1.09898,1.07588,1.08382,42664552.979186,0
+MSFT.US,D,19910618,000000,1.08382,1.08382,1.05305,1.06839,67943773.857375,0
+MSFT.US,D,19910619,000000,1.05305,1.05305,0.983629,0.991478,227742665.33487,0
+MSFT.US,D,19910620,000000,0.968278,0.976143,0.944974,0.968278,272641756.56707,0
+MSFT.US,D,19910621,000000,0.968278,0.983629,0.968278,0.976143,98151440.522127,0
+MSFT.US,D,19910624,000000,0.968278,0.968278,0.937499,0.937499,115578548.25948,0
+MSFT.US,D,19910625,000000,0.953325,0.960608,0.937499,0.944974,141003951.93895,0
+MSFT.US,D,19910626,000000,0.944974,0.968278,0.937499,0.968278,140147735.74034,0
+MSFT.US,D,19910627,000000,0.976143,0.983629,0.960608,0.976143,81952978.719721,0
+MSFT.US,D,19910628,000000,0.976143,0.991478,0.937499,0.976143,89227323.604764,0
+MSFT.US,D,19910701,000000,0.991478,1.03003,0.976143,1.02216,104980278.17344,0
+MSFT.US,D,19910702,000000,1.02216,1.03722,0.976143,0.976143,63694023.561663,0
+MSFT.US,D,19910703,000000,0.930018,0.937499,0.883801,0.922252,277907816.31335,0
+MSFT.US,D,19910705,000000,0.914485,0.914485,0.883801,0.883801,114217648.51156,0
+MSFT.US,D,19910708,000000,0.876129,0.968278,0.868653,0.960608,158344038.77242,0
+MSFT.US,D,19910709,000000,0.968278,0.991478,0.953325,0.976143,111593315.88842,0
+MSFT.US,D,19910710,000000,0.983629,0.991478,0.937499,0.937499,97615447.902691,0
+MSFT.US,D,19910711,000000,0.944974,0.960608,0.937499,0.953325,74177433.304853,0
+MSFT.US,D,19910712,000000,0.960608,0.983629,0.944974,0.976143,51010905.760235,0
+MSFT.US,D,19910715,000000,0.991478,1.00712,0.983629,1.00712,53315030.25223,0
+MSFT.US,D,19910716,000000,1.00712,1.00712,0.968278,0.968278,61974633.364418,0
+MSFT.US,D,19910717,000000,0.944974,0.976143,0.937499,0.976143,58772527.336143,0
+MSFT.US,D,19910718,000000,0.976143,0.991478,0.960608,0.960608,37207057.955012,0
+MSFT.US,D,19910719,000000,0.968278,0.976143,0.944974,0.976143,35445898.30063,0
+MSFT.US,D,19910722,000000,0.960608,0.991478,0.953325,0.968278,50955221.732966,0
+MSFT.US,D,19910723,000000,0.976143,0.983629,0.953325,0.953325,51623486.703034,0
+MSFT.US,D,19910724,000000,0.960608,0.968278,0.937499,0.937499,78778717.279754,0
+MSFT.US,D,19910725,000000,0.960608,0.976143,0.944974,0.944974,130826828.54769,0
+MSFT.US,D,19910726,000000,0.960608,1.03003,0.960608,1.02216,216510954.29433,0
+MSFT.US,D,19910729,000000,1.02216,1.02216,0.991478,1.00712,197910902.15709,0
+MSFT.US,D,19910730,000000,1.0144,1.04539,0.998771,1.04539,113173489.32333,0
+MSFT.US,D,19910731,000000,1.04539,1.06041,1.04539,1.05305,161887231.48119,0
+MSFT.US,D,19910801,000000,1.06041,1.06041,1.04539,1.05305,78228793.612271,0
+MSFT.US,D,19910802,000000,1.06041,1.07588,1.05305,1.05305,118004490.89432,0
+MSFT.US,D,19910805,000000,1.05305,1.05305,1.03003,1.03722,40973008.40012,0
+MSFT.US,D,19910806,000000,1.03722,1.07588,1.03722,1.06839,77003633.786412,0
+MSFT.US,D,19910807,000000,1.07588,1.09898,1.06839,1.09131,100406837.75698,0
+MSFT.US,D,19910808,000000,1.09131,1.13761,1.09131,1.13761,133207527.97474,0
+MSFT.US,D,19910809,000000,1.12956,1.17598,1.12208,1.16053,166495481.49505,0
+MSFT.US,D,19910812,000000,1.145,1.20646,1.145,1.19131,82516822.106684,0
+MSFT.US,D,19910813,000000,1.20646,1.20646,1.18374,1.18374,137043084.22633,0
+MSFT.US,D,19910814,000000,1.19131,1.199,1.17598,1.18374,97176887.140398,0
+MSFT.US,D,19910815,000000,1.18374,1.199,1.16053,1.16829,65928535.03808,0
+MSFT.US,D,19910816,000000,1.16053,1.18374,1.15276,1.17598,75520927.22421,0
+MSFT.US,D,19910819,000000,1.11423,1.16829,1.10654,1.15276,123886620.78209,0
+MSFT.US,D,19910820,000000,1.16053,1.17598,1.15276,1.15276,83136360.849483,0
+MSFT.US,D,19910821,000000,1.17598,1.21413,1.17598,1.20646,106177591.35126,0
+MSFT.US,D,19910822,000000,1.20646,1.22201,1.199,1.20646,63269397.966897,0
+MSFT.US,D,19910823,000000,1.20646,1.24482,1.20646,1.22201,62594171.077348,0
+MSFT.US,D,19910826,000000,1.21413,1.22201,1.199,1.22201,64007267.713584,0
+MSFT.US,D,19910827,000000,1.21413,1.22201,1.20646,1.21413,49604759.714911,0
+MSFT.US,D,19910828,000000,1.21413,1.24482,1.21413,1.22977,60269163.916524,0
+MSFT.US,D,19910829,000000,1.23762,1.24482,1.22201,1.22977,40569269.593663,0
+MSFT.US,D,19910830,000000,1.22977,1.23762,1.21413,1.22201,31951424.610044,0
+MSFT.US,D,19910903,000000,1.22201,1.22201,1.18374,1.19131,48574522.305914,0
+MSFT.US,D,19910904,000000,1.199,1.199,1.16053,1.18374,55786221.24421,0
+MSFT.US,D,19910905,000000,1.19131,1.19131,1.15276,1.15276,84779189.499977,0
+MSFT.US,D,19910906,000000,1.16053,1.18374,1.15276,1.16053,73655350.1062,0
+MSFT.US,D,19910909,000000,1.16053,1.16829,1.15276,1.16053,46284327.832097,0
+MSFT.US,D,19910910,000000,1.17598,1.18374,1.15276,1.15276,95624571.682097,0
+MSFT.US,D,19910911,000000,1.15276,1.18374,1.15276,1.17598,92861017.147286,0
+MSFT.US,D,19910912,000000,1.19131,1.22977,1.19131,1.22977,78033878.404498,0
+MSFT.US,D,19910913,000000,1.22977,1.22977,1.18374,1.19131,74483722.746383,0
+MSFT.US,D,19910916,000000,1.19131,1.199,1.18374,1.19131,31450229.229569,0
+MSFT.US,D,19910917,000000,1.19131,1.21413,1.17598,1.21413,33886616.803369,0
+MSFT.US,D,19910918,000000,1.20646,1.22977,1.20646,1.21413,39072629.923673,0
+MSFT.US,D,19910919,000000,1.22201,1.25248,1.21413,1.23762,74490682.606123,0
+MSFT.US,D,19910920,000000,1.24482,1.25248,1.23762,1.24482,43966279.501144,0
+MSFT.US,D,19910923,000000,1.23762,1.24482,1.21413,1.22201,72179598.254388,0
+MSFT.US,D,19910924,000000,1.22201,1.26813,1.22201,1.26813,69067994.089737,0
+MSFT.US,D,19910925,000000,1.26813,1.26813,1.24482,1.26066,37367161.505647,0
+MSFT.US,D,19910926,000000,1.26066,1.29094,1.25248,1.28367,69610960.98709,0
+MSFT.US,D,19910927,000000,1.28367,1.28367,1.26066,1.26813,48254313.144904,0
+MSFT.US,D,19910930,000000,1.26813,1.28367,1.25248,1.2756,40172479.318377,0
+MSFT.US,D,19911001,000000,1.2756,1.28367,1.26813,1.2756,28463921.077896,0
+MSFT.US,D,19911002,000000,1.26813,1.2985,1.23762,1.25248,97483183.791016,0
+MSFT.US,D,19911003,000000,1.24482,1.26813,1.23762,1.26066,50224305.6668,0
+MSFT.US,D,19911004,000000,1.26813,1.2756,1.26066,1.26813,38369557.415945,0
+MSFT.US,D,19911007,000000,1.25248,1.2756,1.24482,1.26813,39427649.711949,0
+MSFT.US,D,19911008,000000,1.26813,1.28367,1.26813,1.28367,54686367.730025,0
+MSFT.US,D,19911009,000000,1.28367,1.31395,1.28367,1.28367,88364146.516532,0
+MSFT.US,D,19911010,000000,1.2985,1.2985,1.26813,1.29094,60979197.313862,0
+MSFT.US,D,19911011,000000,1.30667,1.30667,1.26066,1.29094,101402279.98676,0
+MSFT.US,D,19911014,000000,1.29094,1.32191,1.29094,1.32191,73418672.650377,0
+MSFT.US,D,19911015,000000,1.32191,1.32191,1.30667,1.31395,83902088.572787,0
+MSFT.US,D,19911016,000000,1.31395,1.31395,1.29094,1.30667,145312865.16193,0
+MSFT.US,D,19911017,000000,1.30667,1.30667,1.26813,1.28367,138588456.30281,0
+MSFT.US,D,19911018,000000,1.29094,1.31395,1.29094,1.29094,54881274.698839,0
+MSFT.US,D,19911021,000000,1.29094,1.31395,1.29094,1.30667,41627349.531229,0
+MSFT.US,D,19911022,000000,1.31395,1.32949,1.31395,1.31395,47126615.04241,0
+MSFT.US,D,19911023,000000,1.32191,1.32191,1.29094,1.2985,53259339.015873,0
+MSFT.US,D,19911024,000000,1.2985,1.2985,1.28367,1.2985,39072629.923673,0
+MSFT.US,D,19911025,000000,1.2985,1.30667,1.28367,1.28367,40722406.07547,0
+MSFT.US,D,19911028,000000,1.28367,1.2985,1.26066,1.2985,55041382.368954,0
+MSFT.US,D,19911029,000000,1.2985,1.30667,1.29094,1.30667,52966974.443172,0
+MSFT.US,D,19911030,000000,1.30667,1.35998,1.30667,1.35998,95123363.943186,0
+MSFT.US,D,19911031,000000,1.35998,1.36794,1.33753,1.34502,59593940.116585,0
+MSFT.US,D,19911101,000000,1.34502,1.34502,1.32191,1.32949,49737024.856456,0
+MSFT.US,D,19911104,000000,1.32191,1.32949,1.30667,1.30667,41822263.709132,0
+MSFT.US,D,19911105,000000,1.31395,1.35998,1.30667,1.34502,75033645.383996,0
+MSFT.US,D,19911106,000000,1.35249,1.37583,1.33753,1.36794,55556500.558519,0
+MSFT.US,D,19911107,000000,1.37583,1.37583,1.35998,1.35998,30301649.488116,0
+MSFT.US,D,19911108,000000,1.36794,1.39105,1.36794,1.36794,52925211.165252,0
+MSFT.US,D,19911111,000000,1.37583,1.40657,1.37583,1.39893,58828217.542632,0
+MSFT.US,D,19911112,000000,1.41398,1.44465,1.40657,1.43736,116069304.88021,0
+MSFT.US,D,19911113,000000,1.4295,1.45989,1.42134,1.45251,83421764.532573,0
+MSFT.US,D,19911114,000000,1.45989,1.45989,1.42134,1.4295,64348366.752512,0
+MSFT.US,D,19911115,000000,1.42134,1.44465,1.35998,1.36794,103824737.54239,0
+MSFT.US,D,19911118,000000,1.36794,1.40657,1.36794,1.39893,105042936.47864,0
+MSFT.US,D,19911119,000000,1.38338,1.39893,1.35249,1.38338,104381628.2787,0
+MSFT.US,D,19911120,000000,1.39105,1.39893,1.37583,1.38338,52848639.319804,0
+MSFT.US,D,19911121,000000,1.38338,1.39893,1.37583,1.39893,51567796.496546,0
+MSFT.US,D,19911122,000000,1.39105,1.39893,1.36794,1.37583,55257179.215686,0
+MSFT.US,D,19911125,000000,1.37583,1.39105,1.36794,1.37583,48908659.425362,0
+MSFT.US,D,19911126,000000,1.38338,1.38338,1.32949,1.35998,85287347.829801,0
+MSFT.US,D,19911127,000000,1.35249,1.37583,1.35249,1.36794,21767344.448644,0
+MSFT.US,D,19911129,000000,1.35998,1.40657,1.35998,1.39893,29765641.420634,0
+MSFT.US,D,19911202,000000,1.38338,1.45989,1.37583,1.45251,80999302.857473,0
+MSFT.US,D,19911203,000000,1.45251,1.47563,1.4295,1.45989,94260200.24326,0
+MSFT.US,D,19911204,000000,1.45989,1.48378,1.43736,1.46785,52639801.302942,0
+MSFT.US,D,19911205,000000,1.45989,1.46785,1.44465,1.45989,36100240.461609,0
+MSFT.US,D,19911206,000000,1.45989,1.51426,1.45251,1.49844,74803933.967132,0
+MSFT.US,D,19911209,000000,1.48378,1.49076,1.45251,1.46785,83707170.275405,0
+MSFT.US,D,19911210,000000,1.46785,1.46785,1.43736,1.45989,67077115.809403,0
+MSFT.US,D,19911211,000000,1.46785,1.47563,1.4295,1.44465,56753808.586979,0
+MSFT.US,D,19911212,000000,1.45251,1.48378,1.44465,1.46785,53628276.46389,0
+MSFT.US,D,19911213,000000,1.46785,1.47563,1.45989,1.46785,37986698.188707,0
+MSFT.US,D,19911216,000000,1.46785,1.46785,1.44465,1.46785,39483330.649609,0
+MSFT.US,D,19911217,000000,1.46785,1.48378,1.43736,1.45989,39852271.187237,0
+MSFT.US,D,19911218,000000,1.46785,1.48378,1.45251,1.47563,48671977.850061,0
+MSFT.US,D,19911219,000000,1.46785,1.48378,1.45251,1.47563,55278057.765037,0
+MSFT.US,D,19911220,000000,1.49076,1.50649,1.46785,1.48378,51275429.864105,0
+MSFT.US,D,19911223,000000,1.48378,1.53698,1.47563,1.53698,66875246.92111,0
+MSFT.US,D,19911224,000000,1.53698,1.54486,1.52203,1.52882,34798517.02926,0
+MSFT.US,D,19911226,000000,1.52882,1.55243,1.52203,1.55243,35278833.860384,0
+MSFT.US,D,19911227,000000,1.55243,1.59836,1.54486,1.58301,53161888.621074,0
+MSFT.US,D,19911230,000000,1.59109,1.59836,1.57564,1.59109,51519065.11993,0
+MSFT.US,D,19911231,000000,1.59109,1.60622,1.56021,1.59836,58751643.637443,0
+MSFT.US,D,19920102,000000,1.59109,1.64456,1.57564,1.6368,107702063.25111,0
+MSFT.US,D,19920103,000000,1.6368,1.64456,1.60622,1.62144,55466002.814372,0
+MSFT.US,D,19920106,000000,1.62953,1.69111,1.614,1.67526,91447913.301962,0
+MSFT.US,D,19920107,000000,1.67526,1.72905,1.66012,1.72177,93341331.91867,0
+MSFT.US,D,19920108,000000,1.70614,1.80597,1.70614,1.78263,131627353.50995,0
+MSFT.US,D,19920109,000000,1.78263,1.85237,1.78263,1.82936,128125922.01935,0
+MSFT.US,D,19920110,000000,1.82129,1.83672,1.78263,1.79868,93745074.844608,0
+MSFT.US,D,19920113,000000,1.78263,1.85237,1.76004,1.82936,76579013.340994,0
+MSFT.US,D,19920114,000000,1.82936,1.84433,1.81381,1.84433,63819323.694118,0
+MSFT.US,D,19920115,000000,1.85237,1.91383,1.84433,1.89064,94691778.488678,0
+MSFT.US,D,19920116,000000,1.88286,1.89849,1.82936,1.83672,85217730.694744,0
+MSFT.US,D,19920117,000000,1.83672,1.85995,1.77518,1.81381,123308851.49643,0
+MSFT.US,D,19920120,000000,1.82936,1.82936,1.76004,1.76004,85363915.555769,0
+MSFT.US,D,19920121,000000,1.76004,1.7678,1.6675,1.71372,174055237.27227,0
+MSFT.US,D,19920122,000000,1.72177,1.80597,1.70614,1.80597,81403051.962628,0
+MSFT.US,D,19920123,000000,1.80597,1.85995,1.77518,1.79868,109623324.3964,0
+MSFT.US,D,19920124,000000,1.79061,1.80597,1.78263,1.79061,54755977.655993,0
+MSFT.US,D,19920127,000000,1.79061,1.80597,1.72905,1.72905,67049277.400314,0
+MSFT.US,D,19920128,000000,1.73673,1.75208,1.6675,1.73673,138553638.46646,0
+MSFT.US,D,19920129,000000,1.76004,1.80597,1.75208,1.79061,141171015.34933,0
+MSFT.US,D,19920130,000000,1.79061,1.79061,1.74468,1.77518,60798208.004787,0
+MSFT.US,D,19920131,000000,1.77518,1.77518,1.72177,1.72905,72437161.468649,0
+MSFT.US,D,19920203,000000,1.69818,1.80597,1.69111,1.79868,116403436.85032,0
+MSFT.US,D,19920204,000000,1.79868,1.81381,1.76004,1.79061,84751340.792189,0
+MSFT.US,D,19920205,000000,1.79061,1.84433,1.77518,1.82936,103274814.90477,0
+MSFT.US,D,19920206,000000,1.81381,1.85237,1.80597,1.81381,90431590.463095,0
+MSFT.US,D,19920207,000000,1.81381,1.82936,1.78263,1.80597,52932165.875644,0
+MSFT.US,D,19920210,000000,1.80597,1.81381,1.75208,1.79061,59997685.102263,0
+MSFT.US,D,19920211,000000,1.78263,1.79061,1.74468,1.76004,59573060.537367,0
+MSFT.US,D,19920212,000000,1.70614,1.82129,1.70614,1.80597,120865496.85379,0
+MSFT.US,D,19920213,000000,1.80597,1.81381,1.74468,1.76004,141191901.10777,0
+MSFT.US,D,19920214,000000,1.76004,1.76004,1.69818,1.70614,119835256.35519,0
+MSFT.US,D,19920218,000000,1.71372,1.76004,1.69818,1.69818,106873697.82003,0
+MSFT.US,D,19920219,000000,1.69818,1.69818,1.62953,1.65235,210823735.49487,0
+MSFT.US,D,19920220,000000,1.6675,1.71372,1.66012,1.69111,107785600.10566,0
+MSFT.US,D,19920221,000000,1.68352,1.70614,1.6368,1.64456,132142476.84886,0
+MSFT.US,D,19920224,000000,1.64456,1.67526,1.62144,1.65235,85635398.489511,0
+MSFT.US,D,19920225,000000,1.65235,1.67526,1.62953,1.66012,83226858.593629,0
+MSFT.US,D,19920226,000000,1.6675,1.75208,1.6675,1.75208,145995059.1203,0
+MSFT.US,D,19920227,000000,1.76004,1.79868,1.76004,1.79061,115407996.68028,0
+MSFT.US,D,19920228,000000,1.79868,1.81381,1.76004,1.77518,84514658.187018,0
+MSFT.US,D,19920302,000000,1.77518,1.80597,1.75208,1.7678,50579320.305728,0
+MSFT.US,D,19920303,000000,1.77518,1.79868,1.76004,1.7678,40221208.635255,0
+MSFT.US,D,19920304,000000,1.7678,1.78263,1.75208,1.76004,47982832.270902,0
+MSFT.US,D,19920305,000000,1.76004,1.7678,1.71372,1.74468,80762630.551,0
+MSFT.US,D,19920306,000000,1.73673,1.75208,1.67526,1.69818,89721553.97615,0
+MSFT.US,D,19920309,000000,1.70614,1.72905,1.69818,1.70614,44126382.021909,0
+MSFT.US,D,19920310,000000,1.71372,1.76004,1.71372,1.75208,65956375.50691,0
+MSFT.US,D,19920311,000000,1.76004,1.7678,1.71372,1.72905,57331587.141468,0
+MSFT.US,D,19920312,000000,1.72905,1.74468,1.70614,1.73673,72548538.792015,0
+MSFT.US,D,19920313,000000,1.76004,1.7678,1.72905,1.73673,53315030.25223,0
+MSFT.US,D,19920316,000000,1.73673,1.78263,1.72905,1.78263,79955143.669255,0
+MSFT.US,D,19920317,000000,1.79868,1.85237,1.79061,1.83672,137008281.83803,0
+MSFT.US,D,19920318,000000,1.84433,1.85237,1.81381,1.81381,100399876.86737,0
+MSFT.US,D,19920319,000000,1.82129,1.86753,1.81381,1.82936,161810671.99418,0
+MSFT.US,D,19920320,000000,1.82936,1.85237,1.82936,1.84433,51881040.648467,0
+MSFT.US,D,19920323,000000,1.84433,1.85995,1.83672,1.84433,54881274.698839,0
+MSFT.US,D,19920324,000000,1.85237,1.86753,1.81381,1.82936,101847786.19061,0
+MSFT.US,D,19920325,000000,1.82936,1.85995,1.82129,1.84433,53280225.80418,0
+MSFT.US,D,19920326,000000,1.85237,1.85237,1.78263,1.79868,87598421.882838,0
+MSFT.US,D,19920327,000000,1.79061,1.79868,1.71372,1.74468,130478779.94771,0
+MSFT.US,D,19920330,000000,1.74468,1.75208,1.72177,1.72177,59044010.269884,0
+MSFT.US,D,19920331,000000,1.72905,1.75208,1.69111,1.70614,125738264.79231,0
+MSFT.US,D,19920401,000000,1.68352,1.73673,1.68352,1.72905,107611575.80566,0
+MSFT.US,D,19920402,000000,1.72905,1.74468,1.67526,1.68352,82544670.814471,0
+MSFT.US,D,19920403,000000,1.69111,1.71372,1.67526,1.69111,86338464.818018,0
+MSFT.US,D,19920406,000000,1.69111,1.74468,1.69111,1.74468,58187797.160872,0
+MSFT.US,D,19920407,000000,1.75208,1.76004,1.66012,1.6675,105516282.12145,0
+MSFT.US,D,19920408,000000,1.66012,1.69111,1.62953,1.68352,152837815.46123,0
+MSFT.US,D,19920409,000000,1.69818,1.72905,1.67526,1.72177,101527583.20882,0
+MSFT.US,D,19920410,000000,1.74468,1.75208,1.6368,1.6675,183376140.34544,0
+MSFT.US,D,19920413,000000,1.67526,1.69818,1.64456,1.69111,66060801.209495,0
+MSFT.US,D,19920414,000000,1.69818,1.72905,1.67526,1.68352,105585893.07729,0
+MSFT.US,D,19920415,000000,1.85237,1.85995,1.81381,1.85237,323844081.1273,0
+MSFT.US,D,19920416,000000,1.85237,1.85237,1.82129,1.83672,96285868.553467,0
+MSFT.US,D,19920420,000000,1.79061,1.79868,1.66012,1.69818,327923272.63472,0
+MSFT.US,D,19920421,000000,1.69818,1.70614,1.66012,1.6675,143927603.84519,0
+MSFT.US,D,19920422,000000,1.67526,1.70614,1.64456,1.69111,89610185.921611,0
+MSFT.US,D,19920423,000000,1.70614,1.70614,1.614,1.66012,167261206.12873,0
+MSFT.US,D,19920424,000000,1.6675,1.67526,1.60622,1.614,131091346.47235,0
+MSFT.US,D,19920427,000000,1.614,1.67526,1.614,1.62953,144421848.63474,0
+MSFT.US,D,19920428,000000,1.6368,1.64456,1.53698,1.56776,289866975.84861,0
+MSFT.US,D,19920429,000000,1.57564,1.59836,1.55243,1.59836,199129105.2128,0
+MSFT.US,D,19920430,000000,1.60622,1.62144,1.57564,1.58301,139033959.41705,0
+MSFT.US,D,19920501,000000,1.59109,1.6368,1.58301,1.6368,90034810.486508,0
+MSFT.US,D,19920504,000000,1.62953,1.6675,1.614,1.6368,107200861.69143,0
+MSFT.US,D,19920505,000000,1.6368,1.69111,1.62953,1.67526,85920799.082993,0
+MSFT.US,D,19920506,000000,1.68352,1.68352,1.66012,1.6675,72534617.012796,0
+MSFT.US,D,19920507,000000,1.6675,1.67526,1.64456,1.65235,58849102.271201,0
+MSFT.US,D,19920508,000000,1.6675,1.68352,1.62953,1.64456,86756127.463436,0
+MSFT.US,D,19920511,000000,1.64456,1.65235,1.62953,1.6368,59621786.764634,0
+MSFT.US,D,19920512,000000,1.64456,1.65235,1.62144,1.64456,72374511.40242,0
+MSFT.US,D,19920513,000000,1.6368,1.64456,1.59109,1.62144,93278674.643354,0
+MSFT.US,D,19920514,000000,1.62144,1.62144,1.56776,1.59109,104861943.05007,0
+MSFT.US,D,19920515,000000,1.58301,1.59836,1.57564,1.58301,59190195.130909,0
+MSFT.US,D,19920518,000000,1.59109,1.62953,1.59109,1.62144,54421841.566415,0
+MSFT.US,D,19920519,000000,1.62953,1.64456,1.62953,1.64456,74309695.35679,0
+MSFT.US,D,19920520,000000,1.64456,1.68352,1.64456,1.67526,85273418.841492,0
+MSFT.US,D,19920521,000000,1.68352,1.68352,1.65235,1.67526,70432366.558445,0
+MSFT.US,D,19920522,000000,1.68352,1.68352,1.65235,1.66012,53614357.774279,0
+MSFT.US,D,19920526,000000,1.6675,1.68352,1.65235,1.66012,55424242.626061,0
+MSFT.US,D,19920527,000000,1.66012,1.6675,1.64456,1.65235,45198393.007523,0
+MSFT.US,D,19920528,000000,1.64456,1.71372,1.64456,1.70614,90932784.813701,0
+MSFT.US,D,19920529,000000,1.72177,1.76004,1.71372,1.73673,130402203.98279,0
+MSFT.US,D,19920601,000000,1.72905,1.78263,1.72177,1.78263,99383567.416813,0
+MSFT.US,D,19920602,000000,1.78263,1.79061,1.76004,1.7678,61758838.577425,0
+MSFT.US,D,19920603,000000,1.76004,1.78263,1.76004,1.7678,40882507.566365,0
+MSFT.US,D,19920604,000000,1.7678,1.77518,1.76004,1.76004,60554573.778834,0
+MSFT.US,D,19920605,000000,1.76004,1.7678,1.73673,1.73673,59371190.619202,0
+MSFT.US,D,19920608,000000,1.73673,1.73673,1.69818,1.69818,58340944.971246,0
+MSFT.US,D,19920609,000000,1.70614,1.70614,1.6368,1.65235,122696273.64324,0
+MSFT.US,D,19920610,000000,1.65235,1.66012,1.60622,1.614,94928460.063978,0
+MSFT.US,D,19920611,000000,1.614,1.65235,1.54486,1.55243,189592390.87474,0
+MSFT.US,D,19920612,000000,1.58301,1.62144,1.56776,1.614,200173261.31143,0
+MSFT.US,D,19920615,000000,1.614,1.68352,1.614,1.62953,79676697.786164,0
+MSFT.US,D,19920616,000000,1.62953,1.64456,1.56021,1.56776,83208292.101857,0
+MSFT.US,D,19920617,000000,1.56021,1.57564,1.53698,1.56021,101562387.65687,0
+MSFT.US,D,19920618,000000,1.57564,1.614,1.52882,1.56021,77379537.273389,0
+MSFT.US,D,19920619,000000,1.58301,1.59836,1.56776,1.58301,62519917.468698,0
+MSFT.US,D,19920622,000000,1.57564,1.60622,1.53698,1.59836,78428340.144288,0
+MSFT.US,D,19920623,000000,1.614,1.62953,1.56776,1.58301,83273261.434752,0
+MSFT.US,D,19920624,000000,1.59109,1.59109,1.54486,1.56021,49446981.610162,0
+MSFT.US,D,19920625,000000,1.56021,1.56021,1.4295,1.50649,239781893.12336,0
+MSFT.US,D,19920626,000000,1.49844,1.50649,1.41398,1.43736,204456651.27251,0
+MSFT.US,D,19920629,000000,1.47563,1.56776,1.46785,1.56021,131917403.96534,0
+MSFT.US,D,19920630,000000,1.56776,1.57564,1.49844,1.50649,107386498.80266,0
+MSFT.US,D,19920701,000000,1.51426,1.56776,1.49844,1.55243,65457505.572321,0
+MSFT.US,D,19920702,000000,1.56776,1.57564,1.48378,1.50649,116835029.5139,0
+MSFT.US,D,19920706,000000,1.50649,1.51426,1.45989,1.49844,52533065.602519,0
+MSFT.US,D,19920707,000000,1.50649,1.50649,1.45251,1.46785,78887773.276713,0
+MSFT.US,D,19920708,000000,1.46785,1.48378,1.41398,1.47563,135476842.86933,0
+MSFT.US,D,19920709,000000,1.48378,1.52203,1.46785,1.48378,88716846.008274,0
+MSFT.US,D,19920710,000000,1.49076,1.50649,1.45989,1.49844,41919717.19354,0
+MSFT.US,D,19920713,000000,1.50649,1.53698,1.47563,1.50649,50922730.372365,0
+MSFT.US,D,19920714,000000,1.52203,1.53698,1.51426,1.52882,59628744.564635,0
+MSFT.US,D,19920715,000000,1.54486,1.57564,1.52882,1.53698,116268852.44211,0
+MSFT.US,D,19920716,000000,1.52882,1.56021,1.52203,1.56021,61331893.715993,0
+MSFT.US,D,19920717,000000,1.54486,1.55243,1.50649,1.51426,86818782.679012,0
+MSFT.US,D,19920720,000000,1.49844,1.51426,1.47563,1.49076,70636558.832884,0
+MSFT.US,D,19920721,000000,1.50649,1.56776,1.49844,1.54486,66575920.428929,0
+MSFT.US,D,19920722,000000,1.54486,1.54486,1.49844,1.50649,85575065.63021,0
+MSFT.US,D,19920723,000000,1.50649,1.56021,1.48378,1.52882,99255938.748863,0
+MSFT.US,D,19920724,000000,1.52882,1.59109,1.52882,1.56776,110593243.36426,0
+MSFT.US,D,19920727,000000,1.56776,1.58301,1.56021,1.57564,44249361.857828,0
+MSFT.US,D,19920728,000000,1.58301,1.60622,1.56776,1.59109,65786995.919478,0
+MSFT.US,D,19920729,000000,1.60622,1.614,1.55243,1.59109,210679876.07972,0
+MSFT.US,D,19920730,000000,1.58301,1.60622,1.57564,1.57564,46458350.072342,0
+MSFT.US,D,19920731,000000,1.58301,1.58301,1.56021,1.56776,51210465.680561,0
+MSFT.US,D,19920803,000000,1.56776,1.59836,1.55243,1.59109,45706550.307478,0
+MSFT.US,D,19920804,000000,1.59109,1.60622,1.58301,1.59109,45581254.294501,0
+MSFT.US,D,19920805,000000,1.59109,1.59109,1.53698,1.55243,87231809.880706,0
+MSFT.US,D,19920806,000000,1.53698,1.55243,1.51426,1.53698,5373965.3787257,0
+MSFT.US,D,19920807,000000,1.53698,1.59109,1.52203,1.52203,79774156.419921,0
+MSFT.US,D,19920810,000000,1.52882,1.56021,1.52203,1.52882,61007043.961909,0
+MSFT.US,D,19920811,000000,1.53698,1.55243,1.50649,1.53698,48490992.660466,0
+MSFT.US,D,19920812,000000,1.54486,1.56021,1.52203,1.52882,44147271.899827,0
+MSFT.US,D,19920813,000000,1.53698,1.54486,1.52203,1.52882,40935884.685404,0
+MSFT.US,D,19920814,000000,1.52882,1.54486,1.52203,1.52882,49224226.96343,0
+MSFT.US,D,19920817,000000,1.52203,1.52882,1.49844,1.49844,91826135.025736,0
+MSFT.US,D,19920818,000000,1.48378,1.52203,1.46785,1.49844,96169849.607156,0
+MSFT.US,D,19920819,000000,1.49844,1.52203,1.48378,1.49076,39784982.587676,0
+MSFT.US,D,19920820,000000,1.49844,1.52203,1.48378,1.51426,52983217.548798,0
+MSFT.US,D,19920821,000000,1.52203,1.52882,1.48378,1.50649,76442109.666116,0
+MSFT.US,D,19920824,000000,1.49844,1.50649,1.48378,1.48378,62069773.761377,0
+MSFT.US,D,19920825,000000,1.48378,1.52203,1.47563,1.51426,53837115.510622,0
+MSFT.US,D,19920826,000000,1.51426,1.56021,1.51426,1.54486,72534617.012796,0
+MSFT.US,D,19920827,000000,1.55243,1.59109,1.55243,1.58301,127661846.23413,0
+MSFT.US,D,19920828,000000,1.58301,1.60622,1.58301,1.60622,71741049.850533,0
+MSFT.US,D,19920831,000000,1.59836,1.614,1.58301,1.60622,37200095.005662,0
+MSFT.US,D,19920901,000000,1.59109,1.60622,1.57564,1.60622,44704150.2777,0
+MSFT.US,D,19920902,000000,1.60622,1.62953,1.59109,1.62144,89849179.55449,0
+MSFT.US,D,19920903,000000,1.62953,1.6675,1.62953,1.65235,123698661.31458,0
+MSFT.US,D,19920904,000000,1.64456,1.64456,1.62953,1.6368,41455643.468042,0
+MSFT.US,D,19920908,000000,1.6368,1.66012,1.62144,1.65235,71606472.651409,0
+MSFT.US,D,19920909,000000,1.65235,1.69111,1.64456,1.68352,88438400.125183,0
+MSFT.US,D,19920910,000000,1.68352,1.70614,1.6675,1.70614,77300642.041796,0
+MSFT.US,D,19920911,000000,1.69111,1.70614,1.68352,1.69818,44662384.940042,0
+MSFT.US,D,19920914,000000,1.72177,1.7678,1.72177,1.76004,137917862.79726,0
+MSFT.US,D,19920915,000000,1.76004,1.76004,1.72177,1.75208,64701062.124773,0
+MSFT.US,D,19920916,000000,1.72177,1.76004,1.71372,1.72905,51785910.550206,0
+MSFT.US,D,19920917,000000,1.73673,1.76004,1.72905,1.74468,34211465.527582,0
+MSFT.US,D,19920918,000000,1.75208,1.76004,1.69111,1.72177,103957002.68392,0
+MSFT.US,D,19920921,000000,1.69818,1.71372,1.68352,1.70614,46133501.348129,0
+MSFT.US,D,19920922,000000,1.70614,1.70614,1.6675,1.67526,44634543.441342,0
+MSFT.US,D,19920923,000000,1.67526,1.72177,1.6675,1.70614,54607472.498431,0
+MSFT.US,D,19920924,000000,1.70614,1.73673,1.70614,1.72905,53591158.928394,0
+MSFT.US,D,19920925,000000,1.72905,1.72905,1.6368,1.69818,60645063.284023,0
+MSFT.US,D,19920928,000000,1.64456,1.68352,1.64456,1.66012,76650940.47389,0
+MSFT.US,D,19920929,000000,1.66012,1.70614,1.66012,1.69818,57127390.747549,0
+MSFT.US,D,19920930,000000,1.72177,1.73673,1.69818,1.73673,86786299.55737,0
+MSFT.US,D,19921001,000000,1.72177,1.74468,1.71372,1.71372,69327870.391447,0
+MSFT.US,D,19921002,000000,1.70614,1.72177,1.68352,1.69818,53373038.695515,0
+MSFT.US,D,19921005,000000,1.69111,1.76004,1.62953,1.76004,103469723.93332,0
+MSFT.US,D,19921006,000000,1.77518,1.79868,1.75208,1.77518,107776324.06886,0
+MSFT.US,D,19921007,000000,1.77518,1.81381,1.74468,1.74468,84335994.323829,0
+MSFT.US,D,19921008,000000,1.77518,1.82129,1.76004,1.79868,86336144.521482,0
+MSFT.US,D,19921009,000000,1.79868,1.79868,1.76004,1.77518,58273650.192465,0
+MSFT.US,D,19921012,000000,1.79061,1.81381,1.78263,1.80597,50324082.537353,0
+MSFT.US,D,19921013,000000,1.82936,1.83672,1.79061,1.81381,125652414.85032,0
+MSFT.US,D,19921014,000000,1.82129,1.82936,1.79061,1.79868,68822024.119203,0
+MSFT.US,D,19921015,000000,1.79061,1.82936,1.78263,1.82129,52124682.083508,0
+MSFT.US,D,19921016,000000,1.82936,1.84433,1.80597,1.83672,69095834.558567,0
+MSFT.US,D,19921019,000000,1.82936,1.89849,1.82936,1.89064,120775010.43822,0
+MSFT.US,D,19921020,000000,1.89849,1.93693,1.87538,1.89064,122037286.7697,0
+MSFT.US,D,19921021,000000,1.89849,1.93693,1.89064,1.93693,87589147.90578,0
+MSFT.US,D,19921022,000000,1.93693,1.94432,1.89849,1.93693,71314102.929358,0
+MSFT.US,D,19921023,000000,1.94432,1.94432,1.89849,1.90569,66719782.933678,0
+MSFT.US,D,19921026,000000,1.90569,1.94432,1.89064,1.93693,58185476.864336,0
+MSFT.US,D,19921027,000000,1.93693,1.94432,1.88286,1.89849,71230567.104693,0
+MSFT.US,D,19921028,000000,1.89849,1.91383,1.88286,1.90569,52458816.113347,0
+MSFT.US,D,19921029,000000,1.91383,1.93693,1.90569,1.93693,47530362.087828,0
+MSFT.US,D,19921030,000000,1.93693,1.93693,1.90569,1.91383,36253385.182373,0
+MSFT.US,D,19921102,000000,1.9211,1.93693,1.89064,1.92898,45089337.010564,0
+MSFT.US,D,19921103,000000,1.92898,1.93693,1.89064,1.89849,51145491.198316,0
+MSFT.US,D,19921104,000000,1.89849,1.93693,1.89849,1.90569,34308922.1016,0
+MSFT.US,D,19921105,000000,1.9211,1.99038,1.89849,1.98286,131044937.45201,0
+MSFT.US,D,19921106,000000,1.97509,2.00569,1.96743,1.9983,88688994.210877,0
+MSFT.US,D,19921109,000000,1.9983,1.9983,1.9518,1.98286,79467865.948521,0
+MSFT.US,D,19921110,000000,1.98286,2.00569,1.97509,1.9983,56138913.526862,0
+MSFT.US,D,19921111,000000,1.9983,2.04425,1.99038,2.02143,88099619.323053,0
+MSFT.US,D,19921112,000000,2.02143,2.02852,1.98286,2.01346,68102716.744808,0
+MSFT.US,D,19921113,000000,2.01346,2.02143,1.99038,2.00569,37432129.808672,0
+MSFT.US,D,19921116,000000,2.00569,2.01346,1.99038,1.9983,28006807.212138,0
+MSFT.US,D,19921117,000000,1.9983,2.02852,1.9211,1.93693,82154847.608015,0
+MSFT.US,D,19921118,000000,1.9518,1.99038,1.93693,1.98286,48254313.144904,0
+MSFT.US,D,19921119,000000,1.99038,2.04425,1.99038,2.02852,67954214.676855,0
+MSFT.US,D,19921120,000000,2.02852,2.04425,2.02143,2.04425,59624100.881952,0
+MSFT.US,D,19921123,000000,1.94432,1.97509,1.88286,1.90569,449403690.29539,0
+MSFT.US,D,19921124,000000,1.96743,1.9983,1.9211,1.97509,211027926.73944,0
+MSFT.US,D,19921125,000000,1.98286,1.99038,1.94432,1.96743,77082526.958266,0
+MSFT.US,D,19921127,000000,1.97509,1.99038,1.95995,1.97509,25514737.670808,0
+MSFT.US,D,19921130,000000,1.99038,2.00569,1.97509,2.00569,51122290.29269,0
+MSFT.US,D,19921201,000000,1.9983,2.01346,1.98286,2.00569,48718387.900273,0
+MSFT.US,D,19921202,000000,2.00569,2.01346,1.9518,1.9518,72339703.864763,0
+MSFT.US,D,19921203,000000,1.9518,1.99038,1.9518,1.97509,37775543.994787,0
+MSFT.US,D,19921204,000000,1.97509,1.99038,1.96743,1.97509,34151135.757891,0
+MSFT.US,D,19921207,000000,1.98286,2.01346,1.95995,2.01346,67323077.540982,0
+MSFT.US,D,19921208,000000,2.02143,2.02852,1.97509,1.99038,39023900.606793,0
+MSFT.US,D,19921209,000000,1.97509,2.00569,1.96743,1.98286,37775543.994787,0
+MSFT.US,D,19921210,000000,1.93693,1.97509,1.90569,1.9211,129499583.91318,0
+MSFT.US,D,19921211,000000,1.90569,1.9211,1.84433,1.85995,163780648.03815,0
+MSFT.US,D,19921214,000000,1.86753,1.89849,1.86753,1.87538,74376988.07583,0
+MSFT.US,D,19921215,000000,1.88286,1.89064,1.84433,1.85995,65680261.248924,0
+MSFT.US,D,19921216,000000,1.86753,1.89849,1.83672,1.87538,107015247.23732,0
+MSFT.US,D,19921217,000000,1.88286,1.94432,1.87538,1.93693,75207677.92294,0
+MSFT.US,D,19921218,000000,1.9211,1.94432,1.90569,1.93693,107878423.29569,0
+MSFT.US,D,19921221,000000,1.93693,1.98286,1.9211,1.9518,94160413.074009,0
+MSFT.US,D,19921222,000000,1.95995,1.97509,1.87538,1.89064,82558595.6833,0
+MSFT.US,D,19921223,000000,1.89849,1.89849,1.85237,1.88286,86976573.142199,0
+MSFT.US,D,19921224,000000,1.88286,1.88286,1.85237,1.88286,47456103.329828,0
+MSFT.US,D,19921228,000000,1.88286,1.89064,1.85237,1.88286,66320674.421596,0
+MSFT.US,D,19921229,000000,1.88286,1.88286,1.85995,1.86753,87064743.380721,0
+MSFT.US,D,19921230,000000,1.86753,1.87538,1.83672,1.85237,73759768.599697,0
+MSFT.US,D,19921231,000000,1.85237,1.85995,1.83672,1.83672,44741285.320984,0
+MSFT.US,D,19930104,000000,1.82936,1.84433,1.82129,1.83672,105353856.21453,0
+MSFT.US,D,19930105,000000,1.82936,1.86753,1.82936,1.86753,103734249.06705,0
+MSFT.US,D,19930106,000000,1.87538,1.9211,1.86753,1.9211,126807950.33204,0
+MSFT.US,D,19930107,000000,1.9211,1.93693,1.87538,1.88286,85199167.292583,0
+MSFT.US,D,19930108,000000,1.88286,1.89849,1.85995,1.87538,63777551.147372,0
+MSFT.US,D,19930111,000000,1.88286,1.9211,1.85995,1.9211,84619076.680514,0
+MSFT.US,D,19930112,000000,1.9211,1.96743,1.91383,1.93693,123457349.4449,0
+MSFT.US,D,19930113,000000,1.92898,1.99038,1.89849,1.96743,121378295.7767,0
+MSFT.US,D,19930114,000000,1.99038,2.02852,1.9518,1.96743,175860469.17253,0
+MSFT.US,D,19930115,000000,1.88286,1.95995,1.87538,1.93693,263881208.71205,0
+MSFT.US,D,19930118,000000,1.92898,1.93693,1.89849,1.9211,73397791.011418,0
+MSFT.US,D,19930119,000000,1.9211,1.9211,1.89849,1.90569,76804086.224525,0
+MSFT.US,D,19930120,000000,1.90569,1.9211,1.89064,1.90569,69564546.8174,0
+MSFT.US,D,19930121,000000,1.89064,1.93693,1.86753,1.92898,106393382.01877,0
+MSFT.US,D,19930122,000000,1.93693,1.94432,1.91383,1.92898,71188805.886512,0
+MSFT.US,D,19930125,000000,1.9211,1.94432,1.89064,1.90569,71945244.184712,0
+MSFT.US,D,19930126,000000,1.90569,1.93693,1.88286,1.89849,61410787.917716,0
+MSFT.US,D,19930127,000000,1.88286,1.89064,1.84433,1.85995,93093052.980165,0
+MSFT.US,D,19930128,000000,1.85995,1.87538,1.82936,1.87538,111711661.31049,0
+MSFT.US,D,19930129,000000,1.88286,1.89849,1.84433,1.86753,57173796.678281,0
+MSFT.US,D,19930201,000000,1.85995,1.89849,1.84433,1.88286,62148663.843623,0
+MSFT.US,D,19930202,000000,1.88286,1.92898,1.88286,1.9211,102054300.82133,0
+MSFT.US,D,19930203,000000,1.92898,1.94432,1.89849,1.90569,104021970.98695,0
+MSFT.US,D,19930204,000000,1.89064,1.89064,1.82129,1.82936,180139217.51068,0
+MSFT.US,D,19930205,000000,1.82936,1.92898,1.77518,1.9211,257003644.83346,0
+MSFT.US,D,19930208,000000,1.90569,1.9211,1.82936,1.84433,134386268.48155,0
+MSFT.US,D,19930209,000000,1.86753,1.88286,1.79868,1.80597,93612806.613455,0
+MSFT.US,D,19930210,000000,1.82129,1.85995,1.81381,1.84433,56839668.827661,0
+MSFT.US,D,19930211,000000,1.85995,1.86753,1.82936,1.83672,45878263.579754,0
+MSFT.US,D,19930212,000000,1.83672,1.83672,1.79061,1.79868,50398332.026525,0
+MSFT.US,D,19930216,000000,1.78263,1.80597,1.72177,1.72905,132232968.4138,0
+MSFT.US,D,19930217,000000,1.74468,1.75208,1.6675,1.72905,176802533.25341,0
+MSFT.US,D,19930218,000000,1.75208,1.78263,1.70614,1.76004,200934342.26243,0
+MSFT.US,D,19930219,000000,1.7678,1.7678,1.71372,1.72177,140809040.85066,0
+MSFT.US,D,19930222,000000,1.72177,1.74468,1.65235,1.65235,110588601.74133,0
+MSFT.US,D,19930223,000000,1.68352,1.73673,1.65235,1.71372,153687063.56116,0
+MSFT.US,D,19930224,000000,1.70614,1.81381,1.69818,1.80597,112463459.0156,0
+MSFT.US,D,19930225,000000,1.77518,1.82936,1.77518,1.82129,88183152.058109,0
+MSFT.US,D,19930226,000000,1.81381,1.82936,1.79061,1.79868,43265527.289954,0
+MSFT.US,D,19930301,000000,1.80597,1.80597,1.75208,1.76004,38332428.551881,0
+MSFT.US,D,19930302,000000,1.76004,1.82936,1.75208,1.82129,55660920.081883,0
+MSFT.US,D,19930303,000000,1.82936,1.84433,1.79868,1.82936,61420062.924644,0
+MSFT.US,D,19930304,000000,1.82936,1.82936,1.76004,1.80597,82168768.357365,0
+MSFT.US,D,19930305,000000,1.79868,1.82936,1.77518,1.78263,51809109.396093,0
+MSFT.US,D,19930308,000000,1.78263,1.82129,1.7678,1.79868,69643439.989253,0
+MSFT.US,D,19930309,000000,1.81381,1.82936,1.80597,1.81381,59911824.86158,0
+MSFT.US,D,19930310,000000,1.82129,1.84433,1.79868,1.82936,38564468.504239,0
+MSFT.US,D,19930311,000000,1.83672,1.89064,1.82936,1.86753,83793026.396607,0
+MSFT.US,D,19930312,000000,1.85237,1.9211,1.83672,1.9211,106708954.70617,0
+MSFT.US,D,19930315,000000,1.9211,1.9211,1.87538,1.89064,51261511.174495,0
+MSFT.US,D,19930316,000000,1.89849,1.91383,1.87538,1.89064,52695494.599039,0
+MSFT.US,D,19930317,000000,1.86753,1.88286,1.83672,1.83672,57494007.899031,0
+MSFT.US,D,19930318,000000,1.84433,1.86753,1.82936,1.83672,49897136.64605,0
+MSFT.US,D,19930319,000000,1.84433,1.84433,1.81381,1.81381,65847322.59956,0
+MSFT.US,D,19930322,000000,1.79061,1.81381,1.77518,1.79868,49428413.05865,0
+MSFT.US,D,19930323,000000,1.79868,1.82936,1.79061,1.79061,49901772.089774,0
+MSFT.US,D,19930324,000000,1.79061,1.86753,1.79061,1.85995,73346743.457742,0
+MSFT.US,D,19930325,000000,1.86753,1.89849,1.85995,1.88286,63568723.429207,0
+MSFT.US,D,19930326,000000,1.89849,1.89849,1.85237,1.86753,41158638.302267,0
+MSFT.US,D,19930329,000000,1.86753,1.90569,1.86753,1.87538,69991491.678832,0
+MSFT.US,D,19930330,000000,1.90569,1.96743,1.88286,1.95995,204159649.19634,0
+MSFT.US,D,19930331,000000,1.96743,2.02852,1.9518,1.99038,260549168.13747,0
+MSFT.US,D,19930401,000000,1.99038,2.04425,1.99038,2.00569,145621472.84026,0
+MSFT.US,D,19930402,000000,1.97509,1.98286,1.93693,1.93693,106230962.29108,0
+MSFT.US,D,19930405,000000,1.91383,1.99038,1.89849,1.97509,88735403.231218,0
+MSFT.US,D,19930406,000000,1.97509,2.00569,1.9211,1.93693,80776553.360089,0
+MSFT.US,D,19930407,000000,1.93693,1.9518,1.9211,1.94432,57164515.492135,0
+MSFT.US,D,19930408,000000,1.93693,1.94432,1.89849,1.9211,58278296.964757,0
+MSFT.US,D,19930412,000000,1.91383,1.96743,1.90569,1.94432,71026375.860122,0
+MSFT.US,D,19930413,000000,1.94432,1.99038,1.91383,1.91383,77351694.74482,0
+MSFT.US,D,19930414,000000,1.9211,1.94432,1.89064,1.9211,55967207.463674,0
+MSFT.US,D,19930415,000000,1.89849,1.93693,1.85237,1.87538,158295312.54515,0
+MSFT.US,D,19930416,000000,1.88286,1.89064,1.84433,1.87538,71931320.345753,0
+MSFT.US,D,19930419,000000,1.87538,1.88286,1.82936,1.87538,66237139.626798,0
+MSFT.US,D,19930420,000000,1.86753,1.88286,1.82936,1.86753,66724420.437142,0
+MSFT.US,D,19930421,000000,1.86753,1.86753,1.81381,1.82936,134186716.8002,0
+MSFT.US,D,19930422,000000,1.82129,1.82936,1.78263,1.79061,115832632.57375,0
+MSFT.US,D,19930423,000000,1.79061,1.79061,1.73673,1.75208,129499583.91318,0
+MSFT.US,D,19930426,000000,1.76004,1.77518,1.72177,1.72905,94810122.880873,0
+MSFT.US,D,19930427,000000,1.73673,1.78263,1.72905,1.77518,84414882.346335,0
+MSFT.US,D,19930428,000000,1.79061,1.85237,1.78263,1.85237,80303195.358834,0
+MSFT.US,D,19930429,000000,1.84433,1.84433,1.81381,1.84433,72019491.614144,0
+MSFT.US,D,19930430,000000,1.82936,1.86753,1.82936,1.84433,67907808.746122,0
+MSFT.US,D,19930503,000000,1.84433,1.87538,1.82936,1.85237,55247892.880191,0
+MSFT.US,D,19930504,000000,1.86753,1.90569,1.86753,1.89849,72024134.266956,0
+MSFT.US,D,19930505,000000,1.89849,1.93693,1.88286,1.9211,75221594.55281,0
+MSFT.US,D,19930506,000000,1.9211,1.93693,1.86753,1.88286,68515739.82702,0
+MSFT.US,D,19930507,000000,1.88286,1.89064,1.86753,1.87538,46114935.886227,0
+MSFT.US,D,19930510,000000,1.90569,1.93693,1.89849,1.9211,100198015.18817,0
+MSFT.US,D,19930511,000000,1.89849,1.91383,1.88286,1.89064,55428889.398353,0
+MSFT.US,D,19930512,000000,1.88286,1.89849,1.84433,1.85995,70005419.63727,0
+MSFT.US,D,19930513,000000,1.84433,1.85237,1.82129,1.84433,63387731.030525,0
+MSFT.US,D,19930514,000000,1.85237,1.86753,1.82936,1.84433,71230567.104693,0
+MSFT.US,D,19930517,000000,1.84433,1.86753,1.83672,1.86753,40262972.943044,0
+MSFT.US,D,19930518,000000,1.86753,1.91383,1.86753,1.90569,122088336.38312,0
+MSFT.US,D,19930519,000000,1.9518,2.00569,1.92898,1.99038,262516839.33294,0
+MSFT.US,D,19930520,000000,1.99038,2.05188,1.98286,2.02852,217905494.7375,0
+MSFT.US,D,19930521,000000,2.01346,2.02852,1.98286,1.99038,109493394.99943,0
+MSFT.US,D,19930524,000000,1.99038,2.02852,1.98286,1.98286,93181221.158947,0
+MSFT.US,D,19930525,000000,1.97509,1.98286,1.93693,1.96743,53247736.50332,0
+MSFT.US,D,19930526,000000,1.97509,2.05188,1.96743,2.05188,126872930.9935,0
+MSFT.US,D,19930527,000000,2.04425,2.05969,2.00569,2.02852,137848251.84141,0
+MSFT.US,D,19930528,000000,2.01346,2.02143,1.97509,1.9983,50955221.732966,0
+MSFT.US,D,19930601,000000,2.00569,2.11336,1.9983,2.07491,251017114.98985,0
+MSFT.US,D,19930602,000000,2.05969,2.09794,2.05188,2.05969,102546210.89619,0
+MSFT.US,D,19930603,000000,2.05969,2.06755,2.03686,2.03686,34712665.027536,0
+MSFT.US,D,19930604,000000,2.02852,2.03686,2.01346,2.02852,47354011.312087,0
+MSFT.US,D,19930607,000000,2.02852,2.05969,2.00569,2.00569,76516361.215027,0
+MSFT.US,D,19930608,000000,2.00569,2.00569,1.9518,1.99038,69801228.3927,0
+MSFT.US,D,19930609,000000,1.9983,2.00569,1.9518,1.95995,90610262.565242,0
+MSFT.US,D,19930610,000000,1.96743,1.99038,1.92898,1.96743,82001705.976859,0
+MSFT.US,D,19930611,000000,1.97509,1.99038,1.9211,1.92898,97951886.78102,0
+MSFT.US,D,19930614,000000,1.95995,1.99038,1.94432,1.99038,58719158.456062,0
+MSFT.US,D,19930615,000000,2.00569,2.00569,1.97509,1.99038,61410787.917716,0
+MSFT.US,D,19930616,000000,1.9983,2.00569,1.9211,1.96743,97116568.699274,0
+MSFT.US,D,19930617,000000,1.97509,1.97509,1.9518,1.95995,40727049.758151,0
+MSFT.US,D,19930618,000000,1.9518,1.96743,1.87538,1.88286,110087400.18163,0
+MSFT.US,D,19930621,000000,1.91383,1.9211,1.87538,1.90569,98764016.315577,0
+MSFT.US,D,19930622,000000,1.9211,1.93693,1.88286,1.89849,59549851.39278,0
+MSFT.US,D,19930623,000000,1.89849,1.9211,1.89064,1.90569,48045475.128043,0
+MSFT.US,D,19930624,000000,1.89849,1.92898,1.88286,1.90569,51892649.34024,0
+MSFT.US,D,19930625,000000,1.90569,1.9211,1.86753,1.90569,65963345.665348,0
+MSFT.US,D,19930628,000000,1.91383,1.94432,1.90569,1.94432,75736722.011201,0
+MSFT.US,D,19930629,000000,1.94432,1.97509,1.90569,1.9211,61433987.793473,0
+MSFT.US,D,19930630,000000,1.9211,1.94432,1.88286,1.89849,81825358.290728,0
+MSFT.US,D,19930701,000000,1.89849,1.90569,1.86753,1.87538,83978656.298756,0
+MSFT.US,D,19930702,000000,1.88286,1.88286,1.86753,1.88286,36842756.980589,0
+MSFT.US,D,19930706,000000,1.86753,1.89064,1.83672,1.85237,69207212.911803,0
+MSFT.US,D,19930707,000000,1.7678,1.81381,1.75208,1.79868,264767580.52669,0
+MSFT.US,D,19930708,000000,1.81381,1.84433,1.81381,1.82936,101669115.11834,0
+MSFT.US,D,19930709,000000,1.82936,1.82936,1.79868,1.82129,72511409.92795,0
+MSFT.US,D,19930712,000000,1.82936,1.82936,1.79868,1.80597,38490219.015068,0
+MSFT.US,D,19930713,000000,1.81381,1.81381,1.77518,1.78263,52899684.81374,0
+MSFT.US,D,19930714,000000,1.79061,1.84433,1.77518,1.81381,63072165.552197,0
+MSFT.US,D,19930715,000000,1.81381,1.81381,1.78263,1.79868,49934259.330896,0
+MSFT.US,D,19930716,000000,1.79061,1.79061,1.73673,1.74468,125035194.34433,0
+MSFT.US,D,19930719,000000,1.71372,1.72905,1.68352,1.69818,177558971.55161,0
+MSFT.US,D,19930720,000000,1.70614,1.73673,1.68352,1.73673,108509552.1926,0
+MSFT.US,D,19930721,000000,1.69111,1.70614,1.65235,1.70614,259537481.77219,0
+MSFT.US,D,19930722,000000,1.73673,1.76004,1.65235,1.67526,214030490.35516,0
+MSFT.US,D,19930723,000000,1.66012,1.68352,1.65235,1.67526,134567257.79063,0
+MSFT.US,D,19930726,000000,1.68352,1.70614,1.67526,1.68352,95427333.088179,0
+MSFT.US,D,19930727,000000,1.69111,1.69818,1.62953,1.62953,162745764.88674,0
+MSFT.US,D,19930728,000000,1.6368,1.71372,1.614,1.68352,164541735.16839,0
+MSFT.US,D,19930729,000000,1.68352,1.73673,1.6675,1.70614,139996913.37585,0
+MSFT.US,D,19930730,000000,1.57564,1.59836,1.55243,1.59109,417572896.38836,0
+MSFT.US,D,19930802,000000,1.614,1.62953,1.56021,1.56776,214935431.75118,0
+MSFT.US,D,19930803,000000,1.57564,1.57564,1.55243,1.57564,123466621.36222,0
+MSFT.US,D,19930804,000000,1.57564,1.59109,1.54486,1.57564,136924748.0731,0
+MSFT.US,D,19930805,000000,1.58301,1.614,1.57564,1.614,98485573.522095,0
+MSFT.US,D,19930806,000000,1.614,1.6368,1.56776,1.57564,104068374.85795,0
+MSFT.US,D,19930809,000000,1.57564,1.59109,1.56021,1.57564,102787536.15417,0
+MSFT.US,D,19930810,000000,1.57564,1.57564,1.51426,1.52882,278485590.74836,0
+MSFT.US,D,19930811,000000,1.53698,1.57564,1.52882,1.56021,139184779.7218,0
+MSFT.US,D,19930812,000000,1.56021,1.60622,1.56021,1.59109,112198936.97149,0
+MSFT.US,D,19930813,000000,1.59109,1.62953,1.57564,1.62144,89770285.352767,0
+MSFT.US,D,19930816,000000,1.62953,1.68352,1.62953,1.67526,113772142.3077,0
+MSFT.US,D,19930817,000000,1.68352,1.69111,1.6368,1.6675,78706783.96764,0
+MSFT.US,D,19930818,000000,1.67526,1.70614,1.64456,1.6675,95733622.529708,0
+MSFT.US,D,19930819,000000,1.6675,1.67526,1.59109,1.59836,166402668.60371,0
+MSFT.US,D,19930820,000000,1.58301,1.65235,1.57564,1.64456,106857456.77413,0
+MSFT.US,D,19930823,000000,1.62953,1.68352,1.62953,1.66012,86247977.37257,0
+MSFT.US,D,19930824,000000,1.64456,1.66012,1.62953,1.6368,57164515.492135,0
+MSFT.US,D,19930825,000000,1.614,1.6368,1.56776,1.59836,99775695.471761,0
+MSFT.US,D,19930826,000000,1.58301,1.59109,1.53698,1.55243,197602299.62811,0
+MSFT.US,D,19930827,000000,1.56021,1.56021,1.53698,1.55243,98272107.270597,0
+MSFT.US,D,19930830,000000,1.56021,1.57564,1.54486,1.56776,78330888.719621,0
+MSFT.US,D,19930831,000000,1.59109,1.62953,1.58301,1.62144,134901392.85034,0
+MSFT.US,D,19930901,000000,1.62144,1.6675,1.614,1.65235,124770681.56902,0
+MSFT.US,D,19930902,000000,1.6675,1.69111,1.6368,1.65235,80484189.817257,0
+MSFT.US,D,19930903,000000,1.64456,1.65235,1.62144,1.62953,38866118.382565,0
+MSFT.US,D,19930907,000000,1.62953,1.64456,1.59836,1.614,56064663.00782,0
+MSFT.US,D,19930908,000000,1.59109,1.614,1.57564,1.60622,79440021.360212,0
+MSFT.US,D,19930909,000000,1.614,1.64456,1.60622,1.64456,43298014.531075,0
+MSFT.US,D,19930910,000000,1.66012,1.68352,1.64456,1.68352,81997063.324046,0
+MSFT.US,D,19930913,000000,1.69111,1.69111,1.64456,1.64456,48555960.963491,0
+MSFT.US,D,19930914,000000,1.6368,1.64456,1.59836,1.62144,83760542.245095,0
+MSFT.US,D,19930915,000000,1.62953,1.65235,1.60622,1.64456,87635554.866382,0
+MSFT.US,D,19930916,000000,1.65235,1.6675,1.62953,1.6368,37186172.196573,0
+MSFT.US,D,19930917,000000,1.62953,1.64456,1.62144,1.6368,36671047.827791,0
+MSFT.US,D,19930920,000000,1.64456,1.67526,1.614,1.62953,50310160.758133,0
+MSFT.US,D,19930921,000000,1.62953,1.6675,1.614,1.6368,83890481.940754,0
+MSFT.US,D,19930922,000000,1.6368,1.68352,1.62144,1.6675,104490691.48474,0
+MSFT.US,D,19930923,000000,1.6675,1.70614,1.65235,1.69818,104727355.55226,0
+MSFT.US,D,19930924,000000,1.69111,1.73673,1.69111,1.72177,132669198.58085,0
+MSFT.US,D,19930927,000000,1.76004,1.77518,1.75208,1.77518,106551163.21313,0
+MSFT.US,D,19930928,000000,1.77518,1.81381,1.77518,1.81381,121837735.08834,0
+MSFT.US,D,19930929,000000,1.80597,1.81381,1.73673,1.79061,126937895.17704,0
+MSFT.US,D,19930930,000000,1.78263,1.79061,1.77518,1.77518,55688764.670192,0
+MSFT.US,D,19931001,000000,1.77518,1.79061,1.7678,1.7678,66780109.61376,0
+MSFT.US,D,19931004,000000,1.77518,1.81381,1.77518,1.78263,58742359.361689,0
+MSFT.US,D,19931005,000000,1.78263,1.82936,1.77518,1.79061,126070078.52562,0
+MSFT.US,D,19931006,000000,1.79061,1.84433,1.79061,1.82936,112133968.66846,0
+MSFT.US,D,19931007,000000,1.82936,1.84433,1.80597,1.81381,60324856.182752,0
+MSFT.US,D,19931008,000000,1.81381,1.82936,1.77518,1.82129,55233975.22045,0
+MSFT.US,D,19931011,000000,1.82129,1.82936,1.77518,1.81381,52871838.165692,0
+MSFT.US,D,19931012,000000,1.81381,1.83672,1.77518,1.81381,114997298.01408,0
+MSFT.US,D,19931013,000000,1.80597,1.81381,1.75208,1.79061,90508164.368283,0
+MSFT.US,D,19931014,000000,1.80597,1.81381,1.7678,1.7678,91737948.309299,0
+MSFT.US,D,19931015,000000,1.77518,1.79061,1.72905,1.73673,183345971.34111,0
+MSFT.US,D,19931018,000000,1.74468,1.79061,1.73673,1.79061,98253539.748955,0
+MSFT.US,D,19931019,000000,1.7678,1.81381,1.71372,1.72905,132539254.7657,0
+MSFT.US,D,19931020,000000,1.73673,1.76004,1.70614,1.74468,118324701.0852,0
+MSFT.US,D,19931021,000000,1.69818,1.72177,1.68352,1.71372,184385487.87652,0
+MSFT.US,D,19931022,000000,1.70614,1.73673,1.70614,1.72905,69067994.089737,0
+MSFT.US,D,19931025,000000,1.73673,1.75208,1.70614,1.73673,70413800.066671,0
+MSFT.US,D,19931026,000000,1.73673,1.73673,1.70614,1.71372,97084080.428283,0
+MSFT.US,D,19931027,000000,1.71372,1.73673,1.71372,1.72177,66079360.492179,0
+MSFT.US,D,19931028,000000,1.72177,1.73673,1.69818,1.70614,81226702.216758,0
+MSFT.US,D,19931029,000000,1.71372,1.72905,1.70614,1.72905,57781730.848789,0
+MSFT.US,D,19931101,000000,1.72905,1.76004,1.72177,1.74468,43743528.97389,0
+MSFT.US,D,19931102,000000,1.75208,1.76004,1.71372,1.72905,61522165.241083,0
+MSFT.US,D,19931103,000000,1.72177,1.73673,1.67526,1.69111,82368317.978991,0
+MSFT.US,D,19931104,000000,1.69818,1.70614,1.64456,1.64456,91621939.661687,0
+MSFT.US,D,19931105,000000,1.64456,1.70614,1.6368,1.69818,81839275.950469,0
+MSFT.US,D,19931108,000000,1.70614,1.71372,1.67526,1.69111,41794421.180563,0
+MSFT.US,D,19931109,000000,1.70614,1.72177,1.68352,1.68352,52672292.663543,0
+MSFT.US,D,19931110,000000,1.72177,1.76004,1.70614,1.75208,82920567.09236,0
+MSFT.US,D,19931111,000000,1.75208,1.77518,1.74468,1.76004,45186789.4651,0
+MSFT.US,D,19931112,000000,1.76004,1.77518,1.76004,1.7678,49799676.982423,0
+MSFT.US,D,19931115,000000,1.7678,1.7678,1.73673,1.73673,42411638.596956,0
+MSFT.US,D,19931116,000000,1.74468,1.78263,1.73673,1.77518,69123678.117006,0
+MSFT.US,D,19931117,000000,1.78263,1.79061,1.73673,1.73673,104732000.26481,0
+MSFT.US,D,19931118,000000,1.73673,1.76004,1.72177,1.72905,70246730.477078,0
+MSFT.US,D,19931119,000000,1.72177,1.72905,1.71372,1.72905,55693401.143786,0
+MSFT.US,D,19931122,000000,1.72177,1.72177,1.64456,1.66012,116533375.5161,0
+MSFT.US,D,19931123,000000,1.67526,1.69111,1.6675,1.6675,142493626.59985,0
+MSFT.US,D,19931124,000000,1.6675,1.72177,1.6675,1.69818,47084848.674883,0
+MSFT.US,D,19931126,000000,1.70614,1.70614,1.69818,1.70614,9286099.6549891,0
+MSFT.US,D,19931129,000000,1.70614,1.72177,1.70614,1.71372,46560448.269303,0
+MSFT.US,D,19931130,000000,1.69111,1.73673,1.68352,1.72177,64032794.065096,0
+MSFT.US,D,19931201,000000,1.73673,1.77518,1.73673,1.76004,85398722.063558,0
+MSFT.US,D,19931202,000000,1.7678,1.79061,1.76004,1.78263,75319054.216436,0
+MSFT.US,D,19931203,000000,1.80597,1.86753,1.79868,1.84433,166054608.67517,0
+MSFT.US,D,19931206,000000,1.82936,1.84433,1.81381,1.82936,86053060.105059,0
+MSFT.US,D,19931207,000000,1.82936,1.85237,1.82936,1.84433,47539638.124625,0
+MSFT.US,D,19931208,000000,1.79061,1.80597,1.77518,1.79868,153580326.83087,0
+MSFT.US,D,19931209,000000,1.79868,1.79868,1.73673,1.74468,89139145.127286,0
+MSFT.US,D,19931210,000000,1.75208,1.77518,1.73673,1.7678,28883909.169198,0
+MSFT.US,D,19931213,000000,1.76004,1.7678,1.73673,1.75208,29166991.525884,0
+MSFT.US,D,19931214,000000,1.74468,1.76004,1.70614,1.72177,68761698.468989,0
+MSFT.US,D,19931215,000000,1.72177,1.74468,1.72177,1.72177,51075877.15287,0
+MSFT.US,D,19931216,000000,1.72177,1.74468,1.72177,1.72177,42221363.982256,0
+MSFT.US,D,19931217,000000,1.73673,1.73673,1.72177,1.73673,37868359.975732,0
+MSFT.US,D,19931220,000000,1.74468,1.7678,1.73673,1.7678,51428568.405653,0
+MSFT.US,D,19931221,000000,1.7678,1.77518,1.76004,1.77518,44968682.62053,0
+MSFT.US,D,19931222,000000,1.77518,1.77518,1.74468,1.74468,35051434.501099,0
+MSFT.US,D,19931223,000000,1.74468,1.77518,1.73673,1.74468,46147426.216958,0
+MSFT.US,D,19931227,000000,1.73673,1.75208,1.72177,1.73673,35585116.092826,0
+MSFT.US,D,19931228,000000,1.73673,1.79061,1.73673,1.78263,40281540.464687,0
+MSFT.US,D,19931229,000000,1.78263,1.79868,1.73673,1.76004,71044937.202545,0
+MSFT.US,D,19931230,000000,1.76004,1.77518,1.73673,1.75208,36731381.716961,0
+MSFT.US,D,19931231,000000,1.74468,1.76004,1.72905,1.73673,33348287.409481,0
+MSFT.US,D,19940103,000000,1.73673,1.73673,1.70614,1.72905,53145645.515449,0
+MSFT.US,D,19940104,000000,1.72905,1.73673,1.70614,1.73673,65698817.442,0
+MSFT.US,D,19940105,000000,1.72905,1.77518,1.72177,1.77518,78275199.543003,0
+MSFT.US,D,19940106,000000,1.78263,1.82936,1.77518,1.82129,118927994.66264,0
+MSFT.US,D,19940107,000000,1.81381,1.84433,1.79061,1.83672,102722571.97061,0
+MSFT.US,D,19940110,000000,1.82936,1.86753,1.82936,1.84433,107586048.42428,0
+MSFT.US,D,19940111,000000,1.82936,1.85237,1.82129,1.83672,51280069.427309,0
+MSFT.US,D,19940112,000000,1.82936,1.84433,1.80597,1.84433,57266609.569614,0
+MSFT.US,D,19940113,000000,1.82936,1.84433,1.81381,1.83672,59104337.979836,0
+MSFT.US,D,19940114,000000,1.84433,1.85237,1.82936,1.84433,65573519.369282,0
+MSFT.US,D,19940117,000000,1.83672,1.85237,1.82129,1.82936,44602062.379438,0
+MSFT.US,D,19940118,000000,1.83672,1.84433,1.81381,1.82129,63355252.02836,0
+MSFT.US,D,19940119,000000,1.80597,1.81381,1.77518,1.79061,111034107.94518,0
+MSFT.US,D,19940120,000000,1.79061,1.85995,1.79061,1.85995,210290058.0226,0
+MSFT.US,D,19940121,000000,1.85995,1.87538,1.82936,1.85995,143686294.03524,0
+MSFT.US,D,19940124,000000,1.85237,1.87538,1.82936,1.83672,55651641.985346,0
+MSFT.US,D,19940125,000000,1.83672,1.83672,1.81381,1.83672,102040375.9525,0
+MSFT.US,D,19940126,000000,1.82936,1.82936,1.81381,1.81381,73221444.355158,0
+MSFT.US,D,19940127,000000,1.81381,1.82936,1.79061,1.81381,74149587.686674,0
+MSFT.US,D,19940128,000000,1.82129,1.84433,1.81381,1.82936,60728598.078819,0
+MSFT.US,D,19940131,000000,1.83672,1.85237,1.82936,1.83672,90735555.48861,0
+MSFT.US,D,19940201,000000,1.82936,1.84433,1.82129,1.83672,63814684.130915,0
+MSFT.US,D,19940202,000000,1.82936,1.84433,1.81381,1.81381,59350300.741283,0
+MSFT.US,D,19940203,000000,1.81381,1.82129,1.79868,1.82129,46105657.78969,0
+MSFT.US,D,19940204,000000,1.81381,1.82129,1.75208,1.75208,113433373.86401,0
+MSFT.US,D,19940207,000000,1.72177,1.75208,1.71372,1.73673,172361366.21745,0
+MSFT.US,D,19940208,000000,1.73673,1.73673,1.68352,1.69818,217353247.68387,0
+MSFT.US,D,19940209,000000,1.69111,1.72905,1.68352,1.71372,142971613.86563,0
+MSFT.US,D,19940210,000000,1.72177,1.73673,1.70614,1.71372,96615360.960362,0
+MSFT.US,D,19940211,000000,1.70614,1.71372,1.68352,1.69818,77945707.136107,0
+MSFT.US,D,19940214,000000,1.70614,1.71372,1.69818,1.70614,80154695.350622,0
+MSFT.US,D,19940215,000000,1.72177,1.72905,1.70614,1.72177,41877952.88575,0
+MSFT.US,D,19940216,000000,1.72905,1.72905,1.69818,1.69818,63420224.450864,0
+MSFT.US,D,19940217,000000,1.70614,1.71372,1.68352,1.69111,123294920.44838,0
+MSFT.US,D,19940218,000000,1.69111,1.73673,1.69111,1.72177,115243255.62617,0
+MSFT.US,D,19940222,000000,1.72177,1.72905,1.69111,1.71372,91705477.546093,0
+MSFT.US,D,19940223,000000,1.72177,1.7678,1.68352,1.74468,202252311.89002,0
+MSFT.US,D,19940224,000000,1.72177,1.73673,1.70614,1.72177,119721566.97424,0
+MSFT.US,D,19940225,000000,1.72905,1.75208,1.72177,1.74468,76855134.808069,0
+MSFT.US,D,19940228,000000,1.75208,1.79061,1.74468,1.77518,80479543.044966,0
+MSFT.US,D,19940301,000000,1.79061,1.79061,1.77518,1.79061,69713046.825612,0
+MSFT.US,D,19940302,000000,1.76004,1.79061,1.74468,1.78263,99339475.603399,0
+MSFT.US,D,19940303,000000,1.79061,1.79061,1.73673,1.74468,45776167.442533,0
+MSFT.US,D,19940304,000000,1.74468,1.76004,1.73673,1.74468,37278988.177517,0
+MSFT.US,D,19940307,000000,1.75208,1.77518,1.73673,1.75208,44291130.285095,0
+MSFT.US,D,19940308,000000,1.75208,1.75208,1.72177,1.74468,35854278.730031,0
+MSFT.US,D,19940309,000000,1.75208,1.76004,1.72177,1.74468,53693250.946135,0
+MSFT.US,D,19940310,000000,1.76004,1.77518,1.73673,1.74468,67564394.560007,0
+MSFT.US,D,19940311,000000,1.74468,1.77518,1.73673,1.76004,50551478.807028,0
+MSFT.US,D,19940314,000000,1.77518,1.81381,1.77518,1.80597,100360431.82625,0
+MSFT.US,D,19940315,000000,1.81381,1.83672,1.79868,1.82936,91269246.349164,0
+MSFT.US,D,19940316,000000,1.82936,1.83672,1.82129,1.82936,59874705.266343,0
+MSFT.US,D,19940317,000000,1.82936,1.83672,1.82129,1.82129,44945475.535684,0
+MSFT.US,D,19940318,000000,1.82129,1.82936,1.79868,1.82936,53451934.956978,0
+MSFT.US,D,19940321,000000,1.82936,1.83672,1.79061,1.79061,94378533.306887,0
+MSFT.US,D,19940322,000000,1.77518,1.84433,1.77518,1.82936,129105113.93443,0
+MSFT.US,D,19940323,000000,1.83672,1.88286,1.82936,1.85995,168866893.55673,0
+MSFT.US,D,19940324,000000,1.84433,1.88286,1.82936,1.88286,87255012.846072,0
+MSFT.US,D,19940325,000000,1.87538,1.9211,1.87538,1.88286,147997526.52489,0
+MSFT.US,D,19940328,000000,1.88286,1.89849,1.80597,1.85995,171711657.44045,0
+MSFT.US,D,19940329,000000,1.86753,1.86753,1.77518,1.77518,113609713.31118,0
+MSFT.US,D,19940330,000000,1.78263,1.82936,1.77518,1.79868,125967978.2689,0
+MSFT.US,D,19940331,000000,1.79868,1.84433,1.77518,1.82936,104848015.09164,0
+MSFT.US,D,19940404,000000,1.77518,1.84433,1.7678,1.82129,107312247.25375,0
+MSFT.US,D,19940405,000000,1.83672,1.89064,1.82936,1.89064,147746928.31973,0
+MSFT.US,D,19940406,000000,1.88286,1.9211,1.88286,1.9211,117150591.90262,0
+MSFT.US,D,19940407,000000,1.9211,1.94432,1.91383,1.93693,111131572.75816,0
+MSFT.US,D,19940408,000000,1.93693,1.93693,1.86753,1.87538,172157173.94301,0
+MSFT.US,D,19940411,000000,1.87538,1.88286,1.85237,1.87538,58589219.790272,0
+MSFT.US,D,19940412,000000,1.86753,1.86753,1.81381,1.82936,123225312.58216,0
+MSFT.US,D,19940413,000000,1.82936,1.84433,1.79061,1.82936,101000858.38723,0
+MSFT.US,D,19940414,000000,1.82129,1.83672,1.80597,1.81381,76989714.066932,0
+MSFT.US,D,19940415,000000,1.79868,1.83672,1.79868,1.82936,51108364.393992,0
+MSFT.US,D,19940418,000000,1.82936,1.84433,1.77518,1.79061,113127087.51209,0
+MSFT.US,D,19940419,000000,1.87538,1.92898,1.84433,1.89849,422413195.62341,0
+MSFT.US,D,19940420,000000,1.90569,1.92898,1.87538,1.92898,151886459.89553,0
+MSFT.US,D,19940421,000000,1.92898,1.97509,1.9211,1.97509,205904558.536,0
+MSFT.US,D,19940422,000000,1.98286,1.9983,1.9518,1.97509,95803242.754373,0
+MSFT.US,D,19940425,000000,1.98286,2.02852,1.97509,2.02143,207013687.05712,0
+MSFT.US,D,19940426,000000,2.03686,2.05188,2.02852,2.04425,164156555.64462,0
+MSFT.US,D,19940428,000000,2.05188,2.05188,1.97509,1.98286,205036755.27287,0
+MSFT.US,D,19940429,000000,1.98286,2.01346,1.96743,1.99038,82377602.254747,0
+MSFT.US,D,19940502,000000,1.9983,2.05969,1.98286,2.05969,114946248.40066,0
+MSFT.US,D,19940503,000000,2.05188,2.05969,2.00569,2.01346,60807490.220803,0
+MSFT.US,D,19940504,000000,2.02143,2.05188,1.9983,2.05188,99905642.376508,0
+MSFT.US,D,19940505,000000,2.05188,2.07491,2.02852,2.03686,81755744.245281,0
+MSFT.US,D,19940506,000000,2.00569,2.02852,1.95995,1.99038,139806648.02998,0
+MSFT.US,D,19940509,000000,1.97509,2.02143,1.97509,1.99038,69030859.046454,0
+MSFT.US,D,19940510,000000,2.00569,2.03686,1.9983,2.02852,94708023.654044,0
+MSFT.US,D,19940511,000000,2.02852,2.02852,1.9983,2.01346,83291828.956394,0
+MSFT.US,D,19940512,000000,2.01346,2.05188,2.00569,2.03686,85561146.9406,0
+MSFT.US,D,19940513,000000,2.09794,2.09794,2.03686,2.0827,260925057.20626,0
+MSFT.US,D,19940516,000000,2.07491,2.0827,2.04425,2.04425,82131642.582909,0
+MSFT.US,D,19940517,000000,2.04425,2.05188,2.01346,2.03686,177600754.39705,0
+MSFT.US,D,19940518,000000,2.05188,2.09794,2.04425,2.09047,140604849.60609,0
+MSFT.US,D,19940519,000000,2.09794,2.13666,2.09047,2.12094,130014697.98325,0
+MSFT.US,D,19940520,000000,2.11336,2.13666,2.09794,2.10589,113321992.42116,0
+MSFT.US,D,19940523,000000,2.11336,2.19795,2.09047,2.18252,108690539.44193,0
+MSFT.US,D,19940524,000000,2.20544,2.23649,2.16718,2.20544,123478232.11373,0
+MSFT.US,D,19940525,000000,2.19795,2.27525,2.16718,2.25951,124724273.57856,0
+MSFT.US,D,19940526,000000,2.27525,2.27525,2.20544,2.24428,93243873.284915,0
+MSFT.US,D,19940527,000000,2.22883,2.27525,2.20544,2.25951,68949648.667673,0
+MSFT.US,D,19940531,000000,2.25163,2.32088,2.23649,2.3134,110217345.02663,0
+MSFT.US,D,19940601,000000,2.30563,2.30563,2.25951,2.28262,146131956.61598,0
+MSFT.US,D,19940602,000000,2.29777,2.29777,2.24428,2.25163,87436002.155145,0
+MSFT.US,D,19940603,000000,2.25951,2.30563,2.25163,2.28262,125940137.80008,0
+MSFT.US,D,19940606,000000,2.2668,2.35174,2.22883,2.35174,1108705289.961,0
+MSFT.US,D,19940607,000000,2.32874,2.33622,2.30563,2.3134,240986175.42973,0
+MSFT.US,D,19940608,000000,2.3134,2.3134,2.22883,2.24428,295607548.08013,0
+MSFT.US,D,19940609,000000,2.23649,2.2668,2.22883,2.25163,115085473.40195,0
+MSFT.US,D,19940610,000000,2.25163,2.28262,2.23649,2.2668,77915544.311001,0
+MSFT.US,D,19940613,000000,2.2668,2.29777,2.23649,2.28262,82124687.872517,0
+MSFT.US,D,19940614,000000,2.2901,2.33622,2.28262,2.30563,85925440.705935,0
+MSFT.US,D,19940615,000000,2.3134,2.35174,2.29777,2.33622,85361591.139754,0
+MSFT.US,D,19940616,000000,2.33622,2.33622,2.30563,2.30563,70304745.099581,0
+MSFT.US,D,19940617,000000,2.30563,2.3134,2.28262,2.28262,69063345.257706,0
+MSFT.US,D,19940620,000000,2.25951,2.30563,2.25951,2.30563,66230177.707319,0
+MSFT.US,D,19940621,000000,2.24428,2.29777,2.24428,2.2668,126162896.5663,0
+MSFT.US,D,19940622,000000,2.27525,2.28262,2.20544,2.22087,120259880.92009,0
+MSFT.US,D,19940623,000000,2.22087,2.25163,2.15211,2.15929,124689461.9214,0
+MSFT.US,D,19940624,000000,2.15211,2.16718,2.12094,2.13666,118127474.84972,0
+MSFT.US,D,19940627,000000,2.14455,2.24428,2.12893,2.23649,110451705.27554,0
+MSFT.US,D,19940628,000000,2.24428,2.27525,2.15929,2.21336,144178208.22957,0
+MSFT.US,D,19940629,000000,2.21336,2.23649,2.19058,2.21336,77493228.714074,0
+MSFT.US,D,19940630,000000,2.22883,2.24428,2.19795,2.22883,59208758.533072,0
+MSFT.US,D,19940701,000000,2.22883,2.22883,2.15211,2.16718,96617681.256899,0
+MSFT.US,D,19940705,000000,2.16718,2.19795,2.11336,2.11336,58633305.424469,0
+MSFT.US,D,19940706,000000,2.09047,2.11336,2.05969,2.0827,129439245.90452,0
+MSFT.US,D,19940707,000000,2.09047,2.17532,2.06755,2.16718,130037898.88888,0
+MSFT.US,D,19940708,000000,2.15211,2.19058,2.11336,2.13666,70982288.166187,0
+MSFT.US,D,19940711,000000,2.13666,2.13666,2.05969,2.0827,123858778.25351,0
+MSFT.US,D,19940712,000000,2.0827,2.0827,2.02143,2.06755,121459514.39443,0
+MSFT.US,D,19940713,000000,2.0827,2.13666,2.05969,2.13666,120306298.17939,0
+MSFT.US,D,19940714,000000,2.12893,2.13666,2.0827,2.09794,118115862.03846,0
+MSFT.US,D,19940715,000000,2.09794,2.12893,2.06755,2.09794,66014392.189155,0
+MSFT.US,D,19940718,000000,2.22087,2.22883,2.13666,2.17532,218258190.10976,0
+MSFT.US,D,19940719,000000,2.18252,2.18252,2.13666,2.15929,101699285.15253,0
+MSFT.US,D,19940720,000000,2.15211,2.15211,2.05969,2.0827,163302657.68279,0
+MSFT.US,D,19940721,000000,2.09794,2.10589,2.04425,2.05969,124343735.67771,0
+MSFT.US,D,19940722,000000,2.09047,2.19058,2.03686,2.18252,221764263.22328,0
+MSFT.US,D,19940725,000000,2.18252,2.22883,2.16718,2.20544,74706479.452855,0
+MSFT.US,D,19940726,000000,2.20544,2.20544,2.14455,2.16718,78760159.02694,0
+MSFT.US,D,19940727,000000,2.16718,2.16718,2.13666,2.13666,42478928.226387,0
+MSFT.US,D,19940728,000000,2.13666,2.16718,2.12094,2.13666,57862946.376919,0
+MSFT.US,D,19940729,000000,2.15211,2.22883,2.13666,2.22087,97258107.817876,0
+MSFT.US,D,19940801,000000,2.22883,2.3134,2.22087,2.29777,121724033.34896,0
+MSFT.US,D,19940802,000000,2.3134,2.35174,2.2668,2.27525,138133660.67385,0
+MSFT.US,D,19940803,000000,2.3134,2.32874,2.2901,2.29777,85231654.533704,0
+MSFT.US,D,19940804,000000,2.30563,2.3134,2.27525,2.27525,58287570.941815,0
+MSFT.US,D,19940805,000000,2.2668,2.28262,2.25163,2.25951,45254081.154271,0
+MSFT.US,D,19940808,000000,2.25951,2.28262,2.24428,2.28262,50087401.99192,0
+MSFT.US,D,19940809,000000,2.28262,2.32088,2.27525,2.30563,58296848.008483,0
+MSFT.US,D,19940810,000000,2.30563,2.34421,2.29777,2.33622,70548380.355404,0
+MSFT.US,D,19940811,000000,2.32088,2.41282,2.32088,2.38255,118090343.92593,0
+MSFT.US,D,19940812,000000,2.39029,2.39787,2.36719,2.38255,55236293.457248,0
+MSFT.US,D,19940815,000000,2.39029,2.39029,2.34421,2.34421,52372969.260973,0
+MSFT.US,D,19940816,000000,2.36719,2.37466,2.32874,2.36719,82342800.896307,0
+MSFT.US,D,19940817,000000,2.39029,2.42071,2.37466,2.40527,115714290.24128,0
+MSFT.US,D,19940818,000000,2.40527,2.42874,2.39029,2.39029,88865344.986617,0
+MSFT.US,D,19940819,000000,2.40527,2.41282,2.35952,2.36719,108421386.07356,0
+MSFT.US,D,19940822,000000,2.36719,2.36719,2.35174,2.35174,91125384.874285,0
+MSFT.US,D,19940823,000000,2.35174,2.42874,2.35174,2.39029,84639962.438952,0
+MSFT.US,D,19940824,000000,2.39029,2.41282,2.39029,2.40527,51115324.253731,0
+MSFT.US,D,19940825,000000,2.40527,2.44392,2.40527,2.42071,80015476.528556,0
+MSFT.US,D,19940826,000000,2.42874,2.48983,2.42071,2.45156,88408231.120858,0
+MSFT.US,D,19940829,000000,2.47459,2.50528,2.45943,2.45943,82120044.189835,0
+MSFT.US,D,19940830,000000,2.45943,2.52062,2.44392,2.51324,57793332.331472,0
+MSFT.US,D,19940831,000000,2.51324,2.55149,2.48983,2.50528,88417514.366745,0
+MSFT.US,D,19940901,000000,2.45943,2.45943,2.40527,2.42071,167599973.54257,0
+MSFT.US,D,19940902,000000,2.43622,2.43622,2.40527,2.41282,68109686.903244,0
+MSFT.US,D,19940906,000000,2.40527,2.42071,2.39787,2.41282,41773536.451993,0
+MSFT.US,D,19940907,000000,2.42071,2.48983,2.42071,2.45156,63213705.700669,0
+MSFT.US,D,19940908,000000,2.45943,2.49779,2.45943,2.49779,41154001.828673,0
+MSFT.US,D,19940909,000000,2.42071,2.49779,2.40527,2.45156,88173882.200531,0
+MSFT.US,D,19940912,000000,2.45943,2.45943,2.40527,2.42071,52553947.241478,0
+MSFT.US,D,19940913,000000,2.42874,2.49779,2.42874,2.48256,59654268.856407,0
+MSFT.US,D,19940914,000000,2.48983,2.50528,2.47459,2.48256,43460438.378247,0
+MSFT.US,D,19940915,000000,2.48256,2.51324,2.47459,2.51324,58937271.479853,0
+MSFT.US,D,19940916,000000,2.49779,2.50528,2.44392,2.45156,76748398.077776,0
+MSFT.US,D,19940919,000000,2.45943,2.46681,2.44392,2.45156,70119114.167564,0
+MSFT.US,D,19940920,000000,2.45156,2.45943,2.41282,2.41282,58410552.837473,0
+MSFT.US,D,19940921,000000,2.42874,2.47459,2.36719,2.46681,120294690.51748,0
+MSFT.US,D,19940922,000000,2.46681,2.47459,2.44392,2.45943,64274115.203601,0
+MSFT.US,D,19940923,000000,2.45156,2.47459,2.41282,2.41282,70149279.05241,0
+MSFT.US,D,19940926,000000,2.41282,2.41282,2.38255,2.39787,43393147.718945,0
+MSFT.US,D,19940927,000000,2.39029,2.43622,2.36719,2.43622,73360663.177224,0
+MSFT.US,D,19940928,000000,2.44392,2.47459,2.43622,2.45943,48372649.29814,0
+MSFT.US,D,19940929,000000,2.45156,2.46681,2.42874,2.43622,39309306.349624,0
+MSFT.US,D,19940930,000000,2.43622,2.47459,2.42071,2.42071,50189492.979792,0
+MSFT.US,D,19941003,000000,2.42071,2.42874,2.39029,2.40527,41815296.640305,0
+MSFT.US,D,19941004,000000,2.41282,2.42071,2.36719,2.36719,61812208.487377,0
+MSFT.US,D,19941005,000000,2.36719,2.40527,2.33622,2.39029,73940757.908769,0
+MSFT.US,D,19941006,000000,2.39029,2.40527,2.33622,2.35174,59155388.623121,0
+MSFT.US,D,19941007,000000,2.35174,2.36719,2.32088,2.34421,74713440.342465,0
+MSFT.US,D,19941010,000000,2.34421,2.39029,2.34421,2.35952,57255010.146672,0
+MSFT.US,D,19941011,000000,2.37466,2.44392,2.37466,2.40527,80767264.964854,0
+MSFT.US,D,19941012,000000,2.40527,2.43622,2.40527,2.42071,40478771.849516,0
+MSFT.US,D,19941013,000000,2.44392,2.48983,2.44392,2.46681,91413102.674694,0
+MSFT.US,D,19941014,000000,2.46681,2.47459,2.37466,2.41282,144846475.25938,0
+MSFT.US,D,19941017,000000,2.41282,2.42071,2.36719,2.37466,45189110.791507,0
+MSFT.US,D,19941018,000000,2.38255,2.44392,2.37466,2.44392,76407302.128457,0
+MSFT.US,D,19941019,000000,2.44392,2.49779,2.42071,2.48256,86271183.427545,0
+MSFT.US,D,19941020,000000,2.51324,2.58227,2.49779,2.56691,198040853.18132,0
+MSFT.US,D,19941021,000000,2.55149,2.56691,2.51324,2.55927,97309156.401422,0
+MSFT.US,D,19941024,000000,2.56691,2.56691,2.51324,2.53643,82874159.101888,0
+MSFT.US,D,19941025,000000,2.52848,2.57461,2.51324,2.57461,64942380.173668,0
+MSFT.US,D,19941026,000000,2.58227,2.63577,2.57461,2.6283,141983142.82415,0
+MSFT.US,D,19941027,000000,2.63577,2.65909,2.62071,2.65909,59805091.220896,0
+MSFT.US,D,19941028,000000,2.65909,2.68996,2.64393,2.67461,84714209.868384,0
+MSFT.US,D,19941031,000000,2.68237,2.74346,2.67461,2.71296,86916235.13355,0
+MSFT.US,D,19941101,000000,2.70511,2.71296,2.67461,2.70511,57463841.984316,0
+MSFT.US,D,19941102,000000,2.70511,2.76666,2.68996,2.71296,89055616.511707,0
+MSFT.US,D,19941103,000000,2.71296,2.72801,2.68996,2.69751,92004800.948664,0
+MSFT.US,D,19941104,000000,2.69751,2.72082,2.64393,2.65141,68084153.342645,0
+MSFT.US,D,19941107,000000,2.65141,2.67461,2.62071,2.66685,68297629.892839,0
+MSFT.US,D,19941108,000000,2.66685,2.75131,2.65909,2.74346,62835488.096375,0
+MSFT.US,D,19941109,000000,2.76666,2.78171,2.72082,2.74346,87313022.319227,0
+MSFT.US,D,19941110,000000,2.73608,2.77473,2.73608,2.74346,35805556.622241,0
+MSFT.US,D,19941111,000000,2.68237,2.70511,2.62071,2.68237,192734169.19306,0
+MSFT.US,D,19941114,000000,2.70511,2.78171,2.70511,2.78171,70966049.18004,0
+MSFT.US,D,19941115,000000,2.78171,2.80512,2.76666,2.78171,76200794.70683,0
+MSFT.US,D,19941116,000000,2.78997,2.79725,2.78171,2.78171,43792254.171289,0
+MSFT.US,D,19941117,000000,2.78171,2.78997,2.75131,2.76666,48193978.225864,0
+MSFT.US,D,19941118,000000,2.76666,2.78997,2.75909,2.76666,37262745.07189,0
+MSFT.US,D,19941121,000000,2.78171,2.78997,2.72801,2.73608,51570112.673604,0
+MSFT.US,D,19941122,000000,2.72801,2.75131,2.66685,2.67461,81732537.160436,0
+MSFT.US,D,19941123,000000,2.65909,2.67461,2.6283,2.65141,126905409.99567,0
+MSFT.US,D,19941125,000000,2.65909,2.68996,2.65909,2.68237,18219507.027325,0
+MSFT.US,D,19941128,000000,2.68996,2.73608,2.68237,2.72801,63011833.722765,0
+MSFT.US,D,19941129,000000,2.74346,2.77473,2.73608,2.76666,54635318.11661,0
+MSFT.US,D,19941130,000000,2.76666,2.76666,2.70511,2.71296,59364221.490633,0
+MSFT.US,D,19941201,000000,2.69751,2.73608,2.68996,2.69751,62499034.799869,0
+MSFT.US,D,19941202,000000,2.70511,2.72801,2.67461,2.72801,54695647.886301,0
+MSFT.US,D,19941205,000000,2.72801,2.76666,2.72082,2.72801,55349992.10702,0
+MSFT.US,D,19941206,000000,2.72801,2.76666,2.71296,2.72801,56312945.035935,0
+MSFT.US,D,19941207,000000,2.73608,2.75131,2.71296,2.71296,53287185.663921,0
+MSFT.US,D,19941208,000000,2.72082,2.74346,2.68237,2.68996,60814448.020804,0
+MSFT.US,D,19941209,000000,2.68996,2.72801,2.68237,2.72082,115955610.34991,0
+MSFT.US,D,19941212,000000,2.72082,2.73608,2.65909,2.72082,94719621.017247,0
+MSFT.US,D,19941213,000000,2.72801,2.73608,2.68237,2.70511,43824731.113712,0
+MSFT.US,D,19941214,000000,2.68996,2.74346,2.68996,2.72801,48787998.856109,0
+MSFT.US,D,19941215,000000,2.72801,2.76666,2.71296,2.73608,41845465.644629,0
+MSFT.US,D,19941216,000000,2.74346,2.76666,2.72082,2.72801,78342486.082826,0
+MSFT.US,D,19941219,000000,2.72801,2.74346,2.68996,2.69751,45692628.528259,0
+MSFT.US,D,19941220,000000,2.69751,2.70511,2.52848,2.58227,367569052.87824,0
+MSFT.US,D,19941221,000000,2.59772,2.65909,2.58982,2.65141,100638877.70934,0
+MSFT.US,D,19941222,000000,2.65141,2.67461,2.59772,2.61295,83178125.157272,0
+MSFT.US,D,19941223,000000,2.61295,2.64393,2.60555,2.62071,28259727.773587,0
+MSFT.US,D,19941227,000000,2.6283,2.65909,2.61295,2.62071,29825972.220196,0
+MSFT.US,D,19941228,000000,2.62071,2.6283,2.58227,2.6283,50702300.141647,0
+MSFT.US,D,19941229,000000,2.62071,2.66685,2.61295,2.66685,34002634.719809,0
+MSFT.US,D,19941230,000000,2.66685,2.66685,2.63577,2.63577,30000001.66953,0
+MSFT.US,D,19950103,000000,2.65141,2.65141,2.58982,2.59772,57350147.454021,0
+MSFT.US,D,19950104,000000,2.59772,2.62071,2.56691,2.61295,74848021.661067,0
+MSFT.US,D,19950105,000000,2.62071,2.6283,2.55927,2.56691,57753893.469567,0
+MSFT.US,D,19950106,000000,2.58227,2.63577,2.57461,2.61295,67698975.878608,0
+MSFT.US,D,19950109,000000,2.62071,2.6283,2.57461,2.59772,66710494.538443,0
+MSFT.US,D,19950110,000000,2.61295,2.65141,2.60555,2.6283,61176426.638952,0
+MSFT.US,D,19950111,000000,2.63577,2.65909,2.62071,2.64393,45699595.597085,0
+MSFT.US,D,19950112,000000,2.63577,2.67461,2.6283,2.63577,39151517.946177,0
+MSFT.US,D,19950113,000000,2.67461,2.71296,2.66685,2.70511,59904865.001839,0
+MSFT.US,D,19950116,000000,2.72801,2.78171,2.71296,2.76666,108256645.01946,0
+MSFT.US,D,19950117,000000,2.78997,2.80512,2.77473,2.78171,107219439.51177,0
+MSFT.US,D,19950118,000000,2.79725,2.8127,2.76666,2.80512,73242322.904508,0
+MSFT.US,D,19950119,000000,2.78171,2.80512,2.73608,2.73608,97323070.971553,0
+MSFT.US,D,19950120,000000,2.71296,2.73608,2.63577,2.65909,119482564.07254,0
+MSFT.US,D,19950123,000000,2.6283,2.71296,2.60555,2.70511,78084930.077653,0
+MSFT.US,D,19950124,000000,2.71296,2.72082,2.67461,2.67461,53280225.80418,0
+MSFT.US,D,19950125,000000,2.65909,2.68237,2.6283,2.65909,76077814.870911,0
+MSFT.US,D,19950126,000000,2.62071,2.6283,2.57461,2.58227,117231804.34115,0
+MSFT.US,D,19950127,000000,2.58982,2.59772,2.57461,2.58227,84658519.661897,0
+MSFT.US,D,19950130,000000,2.58982,2.58982,2.53643,2.54381,80001553.719467,0
+MSFT.US,D,19950131,000000,2.55149,2.57461,2.51324,2.55927,86934800.595453,0
+MSFT.US,D,19950201,000000,2.55927,2.62071,2.54381,2.55149,96738348.00537,0
+MSFT.US,D,19950202,000000,2.52848,2.55927,2.51324,2.54381,67162966.781257,0
+MSFT.US,D,19950203,000000,2.56691,2.60555,2.55149,2.58982,87496324.715748,0
+MSFT.US,D,19950206,000000,2.58982,2.63577,2.58982,2.62071,70112153.277954,0
+MSFT.US,D,19950207,000000,2.62071,2.63577,2.61295,2.6283,48077968.548383,0
+MSFT.US,D,19950208,000000,2.63577,2.67461,2.6283,2.66685,71279294.361831,0
+MSFT.US,D,19950209,000000,2.67461,2.68996,2.65909,2.66685,61487357.703424,0
+MSFT.US,D,19950210,000000,2.67461,2.69751,2.65141,2.67461,72311864.425802,0
+MSFT.US,D,19950213,000000,2.67461,2.70511,2.65909,2.67461,55340702.681916,0
+MSFT.US,D,19950214,000000,2.67461,2.68237,2.65141,2.66685,45133422.64476,0
+MSFT.US,D,19950215,000000,2.58982,2.64393,2.56691,2.62071,213185861.22106,0
+MSFT.US,D,19950216,000000,2.62071,2.63577,2.59772,2.62071,82291751.282892,0
+MSFT.US,D,19950217,000000,2.62071,2.62071,2.59772,2.60555,54853430.11053,0
+MSFT.US,D,19950221,000000,2.60555,2.62071,2.56691,2.57461,80331040.977013,0
+MSFT.US,D,19950222,000000,2.57461,2.67461,2.56691,2.65141,88322386.328222,0
+MSFT.US,D,19950223,000000,2.63577,2.67461,2.6283,2.65909,86925517.349566,0
+MSFT.US,D,19950224,000000,2.64393,2.66685,2.63577,2.63577,49565320.853008,0
+MSFT.US,D,19950227,000000,2.64393,2.67461,2.63577,2.65909,41464923.624318,0
+MSFT.US,D,19950228,000000,2.66685,2.72801,2.65909,2.71296,76200794.70683,0
+MSFT.US,D,19950301,000000,2.72082,2.75909,2.70511,2.72801,75458280.24759,0
+MSFT.US,D,19950302,000000,2.72801,2.74346,2.72082,2.74346,37761622.215568,0
+MSFT.US,D,19950303,000000,2.74346,2.75131,2.72082,2.74346,46082454.824324,0
+MSFT.US,D,19950306,000000,2.72801,2.77473,2.71296,2.77473,65487668.397427,0
+MSFT.US,D,19950307,000000,2.77473,2.84366,2.76666,2.8127,133059022.81717,0
+MSFT.US,D,19950308,000000,2.8356,2.95873,2.8356,2.95096,203171179.18474,0
+MSFT.US,D,19950309,000000,2.95096,2.96658,2.88193,2.92793,84458970.040269,0
+MSFT.US,D,19950310,000000,2.92793,2.96658,2.86667,2.95096,64281078.152951,0
+MSFT.US,D,19950313,000000,2.95873,3.00475,2.94377,2.97407,50105968.483694,0
+MSFT.US,D,19950314,000000,2.98982,3.10495,2.98192,3.08933,114050587.16092,0
+MSFT.US,D,19950315,000000,3.08933,3.09729,3.03561,3.03561,83089962.127838,0
+MSFT.US,D,19950316,000000,3.02027,3.03561,2.99737,3.02027,68900925.530014,0
+MSFT.US,D,19950317,000000,3.03561,3.08933,3.01262,3.01262,86823422.242216,0
+MSFT.US,D,19950320,000000,3.02027,3.08174,3.02027,3.06641,54779183.710968,0
+MSFT.US,D,19950321,000000,3.07396,3.08174,3.03561,3.03561,108437621.9701,0
+MSFT.US,D,19950322,000000,3.03561,3.05864,3.01262,3.05864,76084771.641041,0
+MSFT.US,D,19950323,000000,3.07396,3.15866,3.07396,3.13584,152689310.30368,0
+MSFT.US,D,19950324,000000,3.15866,3.1972,3.15108,3.18165,95255631.144469,0
+MSFT.US,D,19950327,000000,3.13584,3.18165,3.12768,3.14331,88475527.959378,0
+MSFT.US,D,19950328,000000,3.14331,3.18955,3.14331,3.17389,69035501.699268,0
+MSFT.US,D,19950329,000000,3.17389,3.18955,3.10495,3.11254,95371643.911559,0
+MSFT.US,D,19950330,000000,3.12768,3.13584,3.03561,3.10495,108783362.63197,0
+MSFT.US,D,19950331,000000,3.08933,3.10495,3.03561,3.06641,91480399.513214,0
+MSFT.US,D,19950403,000000,3.05864,3.07396,2.99737,3.02027,95160492.807249,0
+MSFT.US,D,19950404,000000,3.02825,3.08174,3.00475,3.01262,96715135.771176,0
+MSFT.US,D,19950405,000000,3.01262,3.04341,2.96658,3.04341,95413414.398567,0
+MSFT.US,D,19950406,000000,3.04341,3.05117,2.98982,3.02027,51358959.509554,0
+MSFT.US,D,19950407,000000,3.02825,3.05117,2.99737,2.99737,62575607.675186,0
+MSFT.US,D,19950410,000000,2.99737,3.07396,2.98982,3.05864,62605767.410682,0
+MSFT.US,D,19950411,000000,3.08933,3.11254,3.06641,3.10495,63264755.314083,0
+MSFT.US,D,19950412,000000,3.10495,3.15866,3.05117,3.08933,58633305.424469,0
+MSFT.US,D,19950413,000000,3.08933,3.12768,3.06641,3.12768,47588363.322025,0
+MSFT.US,D,19950417,000000,3.25117,3.36587,3.25117,3.33537,272517607.829,0
+MSFT.US,D,19950418,000000,3.33537,3.34313,3.27402,3.30479,109651177.22365,0
+MSFT.US,D,19950419,000000,3.30479,3.32011,3.25117,3.28178,85800143.663089,0
+MSFT.US,D,19950420,000000,3.29692,3.31216,3.18955,3.24304,121693870.52385,0
+MSFT.US,D,19950421,000000,3.25848,3.26625,3.2279,3.23564,77667262.282886,0
+MSFT.US,D,19950424,000000,3.25117,3.35091,3.23564,3.35091,98745459.092633,0
+MSFT.US,D,19950425,000000,3.34313,3.45072,3.34313,3.45072,100604073.26129,0
+MSFT.US,D,19950426,000000,3.43529,3.4584,3.41216,3.43529,64253233.564642,0
+MSFT.US,D,19950427,000000,3.43529,3.46606,3.28915,3.38898,186854377.10961,0
+MSFT.US,D,19950428,000000,3.39722,3.54307,3.38898,3.51986,133571814.53099,0
+MSFT.US,D,19950501,000000,3.52754,3.61231,3.51986,3.54307,95063041.382582,0
+MSFT.US,D,19950502,000000,3.54307,3.54307,3.42752,3.42752,113261660.59173,0
+MSFT.US,D,19950503,000000,3.4584,3.48919,3.4584,3.48919,89285324.838961,0
+MSFT.US,D,19950504,000000,3.5119,3.58901,3.48919,3.5119,96476144.198035,0
+MSFT.US,D,19950505,000000,3.50489,3.51986,3.44298,3.45072,63385418.972945,0
+MSFT.US,D,19950508,000000,3.44298,3.46606,3.41216,3.44298,63793798.372477,0
+MSFT.US,D,19950509,000000,3.45072,3.46606,3.41216,3.44298,53294143.463922,0
+MSFT.US,D,19950510,000000,3.45072,3.46606,3.39722,3.41216,56106431.435089,0
+MSFT.US,D,19950511,000000,3.41216,3.5119,3.40441,3.50489,56085546.706521,0
+MSFT.US,D,19950512,000000,3.50489,3.54307,3.46606,3.48171,52486655.552307,0
+MSFT.US,D,19950515,000000,3.47366,3.5351,3.44298,3.50489,51094442.614772,0
+MSFT.US,D,19950516,000000,3.5119,3.66579,3.5119,3.65824,125747552.15768,0
+MSFT.US,D,19950517,000000,3.67387,3.7426,3.66579,3.70427,96462215.209728,0
+MSFT.US,D,19950518,000000,3.68872,3.73483,3.65075,3.65075,84586590.469262,0
+MSFT.US,D,19950519,000000,3.62746,3.68142,3.61958,3.68142,65536391.535088,0
+MSFT.US,D,19950522,000000,3.68142,3.77339,3.61958,3.75816,132525340.19558,0
+MSFT.US,D,19950523,000000,3.77339,3.81195,3.70427,3.81195,80512032.345827,0
+MSFT.US,D,19950524,000000,3.84251,3.85805,3.75039,3.77339,99608640.300343,0
+MSFT.US,D,19950525,000000,3.78862,3.8503,3.75816,3.84251,62997909.883806,0
+MSFT.US,D,19950526,000000,3.84251,3.84251,3.75039,3.77339,76766959.4202,0
+MSFT.US,D,19950530,000000,3.78862,3.81195,3.55802,3.57365,144461289.55638,0
+MSFT.US,D,19950531,000000,3.58901,3.65075,3.48919,3.65075,173674691.13248,0
+MSFT.US,D,19950601,000000,3.66579,3.68872,3.61231,3.62746,88686669.794861,0
+MSFT.US,D,19950602,000000,3.61231,3.62746,3.55802,3.58105,80570041.818982,0
+MSFT.US,D,19950605,000000,3.55802,3.68142,3.51986,3.65075,80999302.857473,0
+MSFT.US,D,19950606,000000,3.65824,3.70427,3.58105,3.58105,71114554.337602,0
+MSFT.US,D,19950607,000000,3.57365,3.65075,3.54307,3.61958,93670821.235957,0
+MSFT.US,D,19950608,000000,3.62746,3.65075,3.60435,3.62746,42520691.504307,0
+MSFT.US,D,19950609,000000,3.61231,3.70427,3.55802,3.65824,117779409.77184,0
+MSFT.US,D,19950612,000000,3.65075,3.65075,3.58901,3.61231,66466862.372228,0
+MSFT.US,D,19950613,000000,3.62746,3.65075,3.59657,3.61231,54660839.318774,0
+MSFT.US,D,19950614,000000,3.59657,3.62746,3.56647,3.61231,62499034.799869,0
+MSFT.US,D,19950615,000000,3.61958,3.66579,3.61231,3.65824,63682422.07898,0
+MSFT.US,D,19950616,000000,3.66579,3.77339,3.65824,3.75039,133824740.24179,0
+MSFT.US,D,19950619,000000,3.75816,3.87301,3.7426,3.87301,114542514.74355,0
+MSFT.US,D,19950620,000000,3.89621,3.93476,3.86583,3.93476,82185008.37338,0
+MSFT.US,D,19950621,000000,3.95789,3.98109,3.88105,3.90438,82987858.78153,0
+MSFT.US,D,19950622,000000,3.90438,3.96564,3.90438,3.95789,67139764.845761,0
+MSFT.US,D,19950623,000000,3.91188,3.97322,3.88914,3.9273,67227936.114152,0
+MSFT.US,D,19950626,000000,3.91923,3.9273,3.85805,3.86583,59528966.664212,0
+MSFT.US,D,19950627,000000,3.85805,3.90438,3.73483,3.7426,95722026.196373,0
+MSFT.US,D,19950628,000000,3.73483,3.83484,3.65824,3.78862,155589772.63285,0
+MSFT.US,D,19950629,000000,3.78862,3.86583,3.78862,3.8503,83595795.011777,0
+MSFT.US,D,19950630,000000,3.86583,3.91923,3.86583,3.89621,77358652.544821,0
+MSFT.US,D,19950703,000000,3.91923,3.9273,3.89621,3.91923,24310466.692998,0
+MSFT.US,D,19950705,000000,3.95041,3.96564,3.89621,3.91188,70404523.000005,0
+MSFT.US,D,19950706,000000,3.90438,4.01197,3.89621,3.99662,68262824.414921,0
+MSFT.US,D,19950707,000000,4.00371,4.11916,3.99662,4.11916,96729063.729613,0
+MSFT.US,D,19950710,000000,4.13479,4.29637,4.12722,4.25751,162400036.58331,0
+MSFT.US,D,19950711,000000,4.26521,4.27306,4.1578,4.1578,113447290.49388,0
+MSFT.US,D,19950712,000000,4.17295,4.31141,4.17295,4.30375,137300650.53021,0
+MSFT.US,D,19950713,000000,4.31141,4.37299,4.22686,4.31141,122995593.9562,0
+MSFT.US,D,19950714,000000,4.23452,4.46495,4.22686,4.46495,130383644.7001,0
+MSFT.US,D,19950717,000000,4.64215,4.711,4.58776,4.69575,225989649.89043,0
+MSFT.US,D,19950718,000000,4.61115,4.61923,4.3656,4.38824,420020882.35524,0
+MSFT.US,D,19950719,000000,4.18071,4.25751,3.81195,4.07314,442454171.47742,0
+MSFT.US,D,19950720,000000,4.10393,4.19646,4.05023,4.14237,257920184.62256,0
+MSFT.US,D,19950721,000000,4.05023,4.13479,3.95789,3.96564,245462141.76441,0
+MSFT.US,D,19950724,000000,3.98866,4.04224,3.97322,4.03477,137497876.76569,0
+MSFT.US,D,19950725,000000,4.11916,4.20382,4.09624,4.15003,158687448.83906,0
+MSFT.US,D,19950726,000000,4.20382,4.22686,4.0884,4.13479,112349764.48532,0
+MSFT.US,D,19950727,000000,4.1578,4.20382,4.15003,4.1578,76741436.158297,0
+MSFT.US,D,19950728,000000,4.13479,4.13479,3.96564,3.98866,229815933.19484,0
+MSFT.US,D,19950731,000000,4.01197,4.02702,3.88105,3.90438,147104189.70115,0
+MSFT.US,D,19950801,000000,3.91188,3.91923,3.78862,3.85805,240946721.11978,0
+MSFT.US,D,19950802,000000,3.91923,3.98866,3.78862,3.83484,188246582.83807,0
+MSFT.US,D,19950803,000000,3.78862,3.93476,3.77339,3.9273,164653113.52163,0
+MSFT.US,D,19950804,000000,3.93476,4.04224,3.93476,4.04224,112690858.37489,0
+MSFT.US,D,19950807,000000,4.07314,4.11916,3.95789,4.03477,93211385.013922,0
+MSFT.US,D,19950808,000000,4.05799,4.0884,4.02702,4.02702,63684743.405387,0
+MSFT.US,D,19950809,000000,4.21132,4.22686,4.13479,4.1578,209389762.36901,0
+MSFT.US,D,19950810,000000,4.18071,4.18861,4.04224,4.05799,104247045.93022,0
+MSFT.US,D,19950811,000000,4.08081,4.16547,3.97322,4.1578,140955223.65195,0
+MSFT.US,D,19950814,000000,4.17295,4.28074,4.12722,4.25751,128884684.73358,0
+MSFT.US,D,19950815,000000,4.28074,4.28074,4.17295,4.24239,91751880.387216,0
+MSFT.US,D,19950816,000000,4.24239,4.25751,4.18861,4.25751,55280380.121313,0
+MSFT.US,D,19950817,000000,4.25751,4.3424,4.24986,4.27306,108135974.15151,0
+MSFT.US,D,19950818,000000,4.29637,4.29637,4.18071,4.18861,112396169.38618,0
+MSFT.US,D,19950821,000000,4.20382,4.23452,4.06548,4.07314,160237465.62808,0
+MSFT.US,D,19950822,000000,4.09624,4.28074,4.06548,4.28074,136785525.13155,0
+MSFT.US,D,19950823,000000,4.31141,4.33463,4.20382,4.21936,161249135.51544,0
+MSFT.US,D,19950824,000000,4.22686,4.22686,4.11916,4.14237,138170780.26908,0
+MSFT.US,D,19950825,000000,4.15003,4.17295,4.06548,4.06548,106576693.68412,0
+MSFT.US,D,19950828,000000,4.06548,4.06548,3.87301,3.88105,163328177.85508,0
+MSFT.US,D,19950829,000000,3.88105,3.95789,3.75039,3.95789,237735324.63653,0
+MSFT.US,D,19950830,000000,4.00371,4.04224,3.94234,4.01933,115291984.94306,0
+MSFT.US,D,19950831,000000,4.02702,4.05023,3.94234,3.98866,56217801.549367,0
+MSFT.US,D,19950901,000000,3.95789,3.96564,3.8503,3.86583,116398800.37672,0
+MSFT.US,D,19950905,000000,3.91923,4.09624,3.88914,4.09624,133497567.10156,0
+MSFT.US,D,19950906,000000,4.10393,4.1578,4.01197,4.02702,145408001.43941,0
+MSFT.US,D,19950907,000000,4.06548,4.16547,4.01933,4.08081,136223996.89177,0
+MSFT.US,D,19950908,000000,4.04224,4.11916,4.01933,4.11916,93420224.060655,0
+MSFT.US,D,19950911,000000,4.11148,4.21936,4.09624,4.20382,112259266.74117,0
+MSFT.US,D,19950912,000000,4.21132,4.21132,4.11916,4.15003,103191282.16971,0
+MSFT.US,D,19950913,000000,4.14237,4.18071,4.09624,4.14237,88765569.145934,0
+MSFT.US,D,19950914,000000,4.14237,4.1578,4.08081,4.0884,78646456.257688,0
+MSFT.US,D,19950915,000000,4.08081,4.11148,3.98866,4.02702,128079521.23797,0
+MSFT.US,D,19950918,000000,4.01933,4.02702,3.91923,3.96564,111416969.23215,0
+MSFT.US,D,19950919,000000,3.96564,4.07314,3.94234,4.01933,84129478.663244,0
+MSFT.US,D,19950920,000000,4.02702,4.08081,3.98866,4.01197,64756748.211783,0
+MSFT.US,D,19950921,000000,3.93476,4.01197,3.90438,3.90438,121582494.23036,0
+MSFT.US,D,19950922,000000,3.87301,3.91188,3.83484,3.86583,144876642.20397,0
+MSFT.US,D,19950925,000000,3.90438,3.90438,3.81195,3.88914,83936888.901357,0
+MSFT.US,D,19950926,000000,3.89621,3.95789,3.79621,3.80456,111013227.33609,0
+MSFT.US,D,19950927,000000,3.78862,3.82728,3.59657,3.8198,204129480.19202,0
+MSFT.US,D,19950928,000000,3.83484,3.94234,3.82728,3.94234,153014163.14737,0
+MSFT.US,D,19950929,000000,3.95041,3.99662,3.88105,3.90438,138001399.65178,0
+MSFT.US,D,19951002,000000,3.90438,3.91923,3.79621,3.80456,98225699.280125,0
+MSFT.US,D,19951003,000000,3.79621,3.84251,3.75816,3.82728,117085624.62947,0
+MSFT.US,D,19951004,000000,3.79621,3.79621,3.68142,3.71233,106553489.68888,0
+MSFT.US,D,19951005,000000,3.70427,3.77339,3.66579,3.77339,146893035.50724,0
+MSFT.US,D,19951006,000000,3.77339,3.83484,3.68142,3.70427,111110680.8205,0
+MSFT.US,D,19951009,000000,3.65824,3.69677,3.56647,3.58105,157515659.95302,0
+MSFT.US,D,19951010,000000,3.50489,3.62746,3.46606,3.61231,228620938.25382,0
+MSFT.US,D,19951011,000000,3.70427,3.76572,3.66579,3.73483,155188344.85409,0
+MSFT.US,D,19951012,000000,3.75039,3.79621,3.73483,3.77339,114134120.92585,0
+MSFT.US,D,19951013,000000,3.81195,3.82728,3.70427,3.71967,99550625.67784,0
+MSFT.US,D,19951016,000000,3.69677,3.76572,3.68142,3.73483,88561377.901363,0
+MSFT.US,D,19951017,000000,3.75816,3.94234,3.73483,3.9273,178582267.63852,0
+MSFT.US,D,19951018,000000,4.23452,4.24986,4.0884,4.11916,426845106.1901,0
+MSFT.US,D,19951019,000000,4.10393,4.18071,4.08081,4.17295,138989872.75299,0
+MSFT.US,D,19951020,000000,4.1578,4.17295,4.0884,4.11916,115995050.2417,0
+MSFT.US,D,19951023,000000,4.09624,4.18861,4.07314,4.15003,135558055.30786,0
+MSFT.US,D,19951024,000000,4.15003,4.22686,4.15003,4.20382,99603990.438443,0
+MSFT.US,D,19951025,000000,4.20382,4.21132,4.13479,4.13479,87319982.178966,0
+MSFT.US,D,19951026,000000,4.12722,4.22686,4.11148,4.22686,120139226.53006,0
+MSFT.US,D,19951027,000000,4.20382,4.31909,4.19646,4.31141,189520458.59249,0
+MSFT.US,D,19951030,000000,4.28074,4.45746,4.24239,4.42678,181951430.89796,0
+MSFT.US,D,19951031,000000,4.44242,4.45746,4.29637,4.31141,133360670.63576,0
+MSFT.US,D,19951101,000000,4.31141,4.34976,4.23452,4.24239,105604462.65866,0
+MSFT.US,D,19951102,000000,4.24986,4.32676,4.23452,4.31141,92095290.453853,0
+MSFT.US,D,19951103,000000,4.31141,4.31141,4.25751,4.28794,58930312.649982,0
+MSFT.US,D,19951106,000000,4.18071,4.25751,4.17295,4.19646,127227939.45322,0
+MSFT.US,D,19951107,000000,4.1578,4.19646,4.00371,4.01197,168112774.5252,0
+MSFT.US,D,19951108,000000,4.04224,4.11916,4.02702,4.10393,103372271.47879,0
+MSFT.US,D,19951109,000000,4.1578,4.26521,4.13479,4.26521,144753664.42778,0
+MSFT.US,D,19951110,000000,4.24239,4.26521,4.16547,4.17295,88201718.549883,0
+MSFT.US,D,19951113,000000,4.16547,4.18861,4.14237,4.15003,85568107.830209,0
+MSFT.US,D,19951114,000000,4.13479,4.13479,4.04224,4.05023,109720778.91067,0
+MSFT.US,D,19951115,000000,4.06548,4.08081,3.95789,4.05023,157620081.53612,0
+MSFT.US,D,19951116,000000,3.90438,3.95789,3.86583,3.87301,282977814.60682,0
+MSFT.US,D,19951117,000000,3.88105,3.90438,3.76572,3.76572,208547470.00936,0
+MSFT.US,D,19951120,000000,3.81195,3.8503,3.69677,3.70427,167205511.80278,0
+MSFT.US,D,19951121,000000,3.70427,3.82728,3.62746,3.78862,188766356.03889,0
+MSFT.US,D,19951122,000000,3.81195,3.85805,3.75816,3.76572,94886696.78606,0
+MSFT.US,D,19951124,000000,3.77339,3.80456,3.76572,3.78862,21774306.368123,0
+MSFT.US,D,19951127,000000,3.8198,3.85805,3.75816,3.75816,114714217.71714,0
+MSFT.US,D,19951128,000000,3.75039,3.94234,3.72737,3.94234,125499273.21917,0
+MSFT.US,D,19951129,000000,3.95789,3.98866,3.84251,3.86583,132068227.35969,0
+MSFT.US,D,19951130,000000,3.85805,3.86583,3.7426,3.75816,135613734.18578,0
+MSFT.US,D,19951201,000000,3.75816,3.78862,3.70427,3.71967,139402902.01442,0
+MSFT.US,D,19951204,000000,3.71233,3.86583,3.67387,3.78862,189163122.62716,0
+MSFT.US,D,19951205,000000,3.78862,3.79621,3.66579,3.70427,151589456.78948,0
+MSFT.US,D,19951206,000000,3.71233,3.91923,3.70427,3.90438,210677542.39489,0
+MSFT.US,D,19951207,000000,3.9273,3.96564,3.82728,3.90438,192701690.19089,0
+MSFT.US,D,19951208,000000,3.98866,4.08081,3.97322,4.07314,213243884.0825,0
+MSFT.US,D,19951211,000000,4.07314,4.08081,4.01197,4.01197,89805091.860556,0
+MSFT.US,D,19951212,000000,4.01197,4.01197,3.9273,3.93476,64882048.344239,0
+MSFT.US,D,19951213,000000,3.9273,3.97322,3.90438,3.95789,57396552.354885,0
+MSFT.US,D,19951214,000000,3.97322,4.02702,3.8198,3.82728,134613661.66162,0
+MSFT.US,D,19951215,000000,3.84251,3.86583,3.75816,3.81195,167458432.36422,0
+MSFT.US,D,19951218,000000,3.81195,3.83484,3.68142,3.75039,144240860.35553,0
+MSFT.US,D,19951219,000000,3.76572,3.91923,3.76572,3.91923,122313406.17704,0
+MSFT.US,D,19951220,000000,3.9273,3.93476,3.75039,3.75816,123241551.5683,0
+MSFT.US,D,19951221,000000,3.78155,3.88105,3.76572,3.88105,87874546.439522,0
+MSFT.US,D,19951222,000000,3.88105,3.91923,3.84251,3.90438,52291750.643233,0
+MSFT.US,D,19951226,000000,3.88914,3.93476,3.87301,3.88914,50333361.663759,0
+MSFT.US,D,19951227,000000,3.89621,3.90438,3.81195,3.82728,58791087.648696,0
+MSFT.US,D,19951228,000000,3.80456,3.81195,3.75816,3.76572,72188879.440534,0
+MSFT.US,D,19951229,000000,3.75816,3.82728,3.71967,3.78155,75908423.95491,0
+MSFT.US,D,19960102,000000,3.78862,3.86583,3.76572,3.86583,83793026.396607,0
+MSFT.US,D,19960103,000000,3.84251,3.88105,3.73483,3.7426,91157862.84658,0
+MSFT.US,D,19960104,000000,3.75816,3.77339,3.65824,3.76572,148436078.01835,0
+MSFT.US,D,19960105,000000,3.71967,3.77339,3.71233,3.71967,90034810.486508,0
+MSFT.US,D,19960108,000000,3.72737,3.77339,3.71233,3.71967,16500116.830081,0
+MSFT.US,D,19960109,000000,3.70427,3.70427,3.44298,3.4584,257305293.68191,0
+MSFT.US,D,19960110,000000,3.46606,3.58901,3.46606,3.55064,263319679.4424,0
+MSFT.US,D,19960111,000000,3.59657,3.7426,3.58105,3.73483,169122138.53419,0
+MSFT.US,D,19960112,000000,3.72737,3.7426,3.61231,3.69677,116807180.80612,0
+MSFT.US,D,19960115,000000,3.70427,3.70427,3.52754,3.55802,122649861.53329,0
+MSFT.US,D,19960116,000000,3.60435,3.72737,3.58901,3.71967,176937128.99019,0
+MSFT.US,D,19960117,000000,3.65075,3.77339,3.65075,3.65824,207496335.51335,0
+MSFT.US,D,19960118,000000,3.68142,3.82728,3.66579,3.77339,175957924.71669,0
+MSFT.US,D,19960119,000000,3.88914,4.01933,3.86583,3.95789,329839897.30641,0
+MSFT.US,D,19960122,000000,3.95041,3.99662,3.91923,3.96564,119851507.69978,0
+MSFT.US,D,19960123,000000,3.93476,3.95789,3.84251,3.85805,96401894.708864,0
+MSFT.US,D,19960124,000000,3.87301,3.98866,3.85805,3.93476,133736567.94352,0
+MSFT.US,D,19960125,000000,3.93476,3.95041,3.83484,3.8503,86841982.554769,0
+MSFT.US,D,19960126,000000,3.84251,3.91923,3.83484,3.90438,73789934.514411,0
+MSFT.US,D,19960129,000000,3.91188,3.93476,3.8503,3.89621,57410475.163974,0
+MSFT.US,D,19960130,000000,3.91923,3.93476,3.90438,3.91188,65434292.308258,0
+MSFT.US,D,19960131,000000,3.91188,3.98866,3.88105,3.98866,99738575.876524,0
+MSFT.US,D,19960201,000000,3.97322,4.06548,3.96564,4.05799,113969372.66266,0
+MSFT.US,D,19960202,000000,4.05023,4.05799,3.97322,4.01197,64805478.558531,0
+MSFT.US,D,19960205,000000,3.99662,4.18861,3.99662,4.18861,183424858.33375,0
+MSFT.US,D,19960206,000000,4.1578,4.20382,4.11916,4.1578,142352082.3319,0
+MSFT.US,D,19960207,000000,4.13479,4.18861,4.11148,4.17295,95069998.152713,0
+MSFT.US,D,19960208,000000,4.16547,4.28794,4.11916,4.25751,150714678.21858,0
+MSFT.US,D,19960209,000000,4.25751,4.31909,4.24239,4.31141,178134428.77969,0
+MSFT.US,D,19960212,000000,4.29637,4.35764,4.27306,4.28794,127299878.94454,0
+MSFT.US,D,19960213,000000,4.21132,4.31909,4.20382,4.29637,166070860.01977,0
+MSFT.US,D,19960214,000000,4.31141,4.31141,4.24239,4.25751,116326866.03473,0
+MSFT.US,D,19960215,000000,4.24239,4.27306,4.21132,4.24239,75694952.554063,0
+MSFT.US,D,19960216,000000,4.25751,4.28074,4.21936,4.21936,90213482.588655,0
+MSFT.US,D,19960220,000000,4.18861,4.24239,4.17295,4.21132,93079126.051596,0
+MSFT.US,D,19960221,000000,4.21132,4.31141,4.20382,4.30375,116085552.10532,0
+MSFT.US,D,19960222,000000,4.31141,4.41901,4.31141,4.41901,154450466.86845,0
+MSFT.US,D,19960223,000000,4.41901,4.46495,4.38824,4.45746,148851429.63606,0
+MSFT.US,D,19960226,000000,4.44242,4.44978,4.33463,4.33463,92373731.187593,0
+MSFT.US,D,19960227,000000,4.3424,4.3424,4.29637,4.31141,88403587.438176,0
+MSFT.US,D,19960228,000000,4.3424,4.39589,4.30375,4.31141,87087947.375956,0
+MSFT.US,D,19960229,000000,4.26521,4.31141,4.24986,4.24986,89512732.437205,0
+MSFT.US,D,19960301,000000,4.24239,4.24986,4.08081,4.11916,228632536.64691,0
+MSFT.US,D,19960304,000000,4.13479,4.19646,4.11916,4.15003,105235521.09116,0
+MSFT.US,D,19960305,000000,4.13479,4.23452,4.12722,4.22686,83199010.915711,0
+MSFT.US,D,19960306,000000,4.23452,4.25751,4.18071,4.18071,64181294.073309,0
+MSFT.US,D,19960307,000000,4.18861,4.20382,4.16547,4.19646,64232350.895813,0
+MSFT.US,D,19960308,000000,4.11916,4.20382,4.08081,4.09624,157385732.6158,0
+MSFT.US,D,19960311,000000,4.09624,4.16547,4.09624,4.1578,108175423.31211,0
+MSFT.US,D,19960312,000000,4.15003,4.16547,4.08081,4.12722,111505147.70963,0
+MSFT.US,D,19960313,000000,4.23452,4.34976,4.21132,4.34976,227265853.15048,0
+MSFT.US,D,19960314,000000,4.35764,4.38824,4.29637,4.29637,87941841.218302,0
+MSFT.US,D,19960315,000000,4.31141,4.44242,4.29637,4.41153,176524099.72876,0
+MSFT.US,D,19960318,000000,4.41153,4.56531,4.41153,4.53427,173261664.96066,0
+MSFT.US,D,19960319,000000,4.58776,4.61115,4.51124,4.60351,134133349.97984,0
+MSFT.US,D,19960320,000000,4.58048,4.59583,4.4731,4.51124,134790012.43737,0
+MSFT.US,D,19960321,000000,4.49592,4.49592,4.33463,4.3424,96169849.607156,0
+MSFT.US,D,19960322,000000,4.35764,4.37299,4.29637,4.35764,69678244.437303,0
+MSFT.US,D,19960325,000000,4.37299,4.41153,4.25751,4.30375,91914303.204518,0
+MSFT.US,D,19960326,000000,4.28074,4.43423,4.25751,4.42678,115872075.55512,0
+MSFT.US,D,19960327,000000,4.44978,4.48057,4.35764,4.41901,76469953.224556,0
+MSFT.US,D,19960328,000000,4.38824,4.45746,4.35764,4.40348,79697582.514733,0
+MSFT.US,D,19960329,000000,4.41153,4.48793,4.40348,4.44242,77599971.623585,0
+MSFT.US,D,19960401,000000,4.44242,4.45746,4.40348,4.42678,45961791.165463,0
+MSFT.US,D,19960402,000000,4.42678,4.52667,4.41901,4.51124,78887773.276713,0
+MSFT.US,D,19960403,000000,4.48793,4.53427,4.45746,4.50328,66814917.151419,0
+MSFT.US,D,19960404,000000,4.51124,4.51941,4.45746,4.49592,42000927.57232,0
+MSFT.US,D,19960408,000000,4.41901,4.48057,4.38824,4.4731,106959554.97109,0
+MSFT.US,D,19960409,000000,4.48057,4.48057,4.37299,4.38046,97081761.161616,0
+MSFT.US,D,19960410,000000,4.37299,4.44242,4.3656,4.38046,75281927.412111,0
+MSFT.US,D,19960411,000000,4.37299,4.41153,4.29637,4.35764,90589378.866543,0
+MSFT.US,D,19960412,000000,4.35764,4.38046,4.33463,4.35764,48927219.737917,0
+MSFT.US,D,19960415,000000,4.34976,4.46495,4.34976,4.45746,72659913.025773,0
+MSFT.US,D,19960416,000000,4.49592,4.54941,4.48057,4.53427,116187649.2724,0
+MSFT.US,D,19960417,000000,4.53427,4.56531,4.49592,4.56531,90828368.379943,0
+MSFT.US,D,19960418,000000,4.56531,4.711,4.54941,4.69575,194270256.99378,0
+MSFT.US,D,19960419,000000,4.81129,4.83411,4.71856,4.72652,245803234.6241,0
+MSFT.US,D,19960422,000000,4.76497,4.88771,4.74934,4.85724,134520852.88977,0
+MSFT.US,D,19960423,000000,4.85724,4.88003,4.80324,4.85724,82864874.826133,0
+MSFT.US,D,19960424,000000,4.87248,4.87248,4.79534,4.80324,100430041.75222,0
+MSFT.US,D,19960425,000000,4.80324,4.90324,4.74934,4.85724,92663782.672846,0
+MSFT.US,D,19960426,000000,4.85724,4.91072,4.84158,4.88771,78741593.565037,0
+MSFT.US,D,19960429,000000,4.88771,4.88771,4.82642,4.85724,49695262.608407,0
+MSFT.US,D,19960430,000000,4.85724,4.88003,4.81857,4.88003,41246811.630399,0
+MSFT.US,D,19960501,000000,4.86477,4.96441,4.85724,4.96441,94285724.535032,0
+MSFT.US,D,19960502,000000,4.96441,4.96441,4.78808,4.81129,126664100.18573,0
+MSFT.US,D,19960503,000000,4.84962,4.93401,4.74934,4.78013,109203341.45444,0
+MSFT.US,D,19960506,000000,4.78013,4.84158,4.72652,4.81857,110003868.47645,0
+MSFT.US,D,19960507,000000,4.81129,4.88771,4.81129,4.87248,68692094.72224,0
+MSFT.US,D,19960508,000000,4.86477,4.92636,4.77284,4.92636,112902015.65842,0
+MSFT.US,D,19960509,000000,4.92636,4.96441,4.88003,4.88771,69286101.964179,0
+MSFT.US,D,19960510,000000,4.92636,4.96441,4.91858,4.94936,63684743.405387,0
+MSFT.US,D,19960513,000000,4.95704,5.12627,4.95704,5.11085,138651097.10021,0
+MSFT.US,D,19960514,000000,5.14143,5.17222,5.0952,5.12627,111423932.18151,0
+MSFT.US,D,19960515,000000,5.12627,5.16444,5.05667,5.0725,81681489.606761,0
+MSFT.US,D,19960516,000000,4.9954,5.05667,4.98005,5.04928,97299866.976318,0
+MSFT.US,D,19960517,000000,5.07965,5.08774,5.01821,5.0416,51326474.328171,0
+MSFT.US,D,19960520,000000,5.05667,5.07965,5.02636,5.03375,55772297.40525,0
+MSFT.US,D,19960521,000000,5.03375,5.03375,4.96441,4.96441,61074328.441992,0
+MSFT.US,D,19960522,000000,4.95704,5.05667,4.9415,5.03375,66197697.675285,0
+MSFT.US,D,19960523,000000,5.03375,5.13357,5.03375,5.11085,75377063.689589,0
+MSFT.US,D,19960524,000000,5.11085,5.12627,5.0952,5.11085,38348677.836724,0
+MSFT.US,D,19960528,000000,5.1183,5.13357,5.04928,5.05667,62905099.052212,0
+MSFT.US,D,19960529,000000,5.05667,5.0952,5.02636,5.04928,48683579.332744,0
+MSFT.US,D,19960530,000000,5.05667,5.0952,5.02636,5.0952,49052515.750894,0
+MSFT.US,D,19960531,000000,5.11085,5.14143,5.08774,5.1183,58385030.605441,0
+MSFT.US,D,19960603,000000,5.1183,5.14937,5.08774,5.10307,45950189.68278,0
+MSFT.US,D,19960604,000000,5.11085,5.12627,5.01092,5.07965,95501586.696828,0
+MSFT.US,D,19960605,000000,5.08774,5.2256,5.07965,5.21067,73915234.646867,0
+MSFT.US,D,19960606,000000,5.24892,5.30311,5.16444,5.16444,127817314.34105,0
+MSFT.US,D,19960607,000000,5.0725,5.2256,5.0725,5.2256,101803698.49668,0
+MSFT.US,D,19960610,000000,5.21833,5.2256,5.17222,5.19523,66448293.820718,0
+MSFT.US,D,19960611,000000,5.20289,5.31019,5.19523,5.26435,94640728.875264,0
+MSFT.US,D,19960612,000000,5.29513,5.40291,5.28767,5.3873,128845230.42363,0
+MSFT.US,D,19960613,000000,5.39487,5.42584,5.33338,5.37205,90751797.564366,0
+MSFT.US,D,19960614,000000,5.37941,5.3873,5.29513,5.30311,81131562.849669,0
+MSFT.US,D,19960617,000000,5.30311,5.3873,5.27222,5.37205,83386965.233874,0
+MSFT.US,D,19960618,000000,5.36475,5.36475,5.25667,5.27222,108166144.18571,0
+MSFT.US,D,19960619,000000,5.27969,5.30311,5.23405,5.24892,106460678.85728,0
+MSFT.US,D,19960620,000000,5.25667,5.27969,5.12627,5.24892,148255086.64954,0
+MSFT.US,D,19960621,000000,5.27222,5.34854,5.23405,5.34127,82382245.93743,0
+MSFT.US,D,19960624,000000,5.34127,5.39487,5.30311,5.34854,69759456.875823,0
+MSFT.US,D,19960625,000000,5.3569,5.3569,5.23405,5.25667,59670512.991903,0
+MSFT.US,D,19960626,000000,5.24892,5.25667,5.12627,5.19523,103629830.57357,0
+MSFT.US,D,19960627,000000,5.19523,5.21833,5.12627,5.17222,112512187.30263,0
+MSFT.US,D,19960628,000000,5.19523,5.21833,5.13357,5.17997,75411873.286989,0
+MSFT.US,D,19960701,000000,5.17997,5.27969,5.17997,5.27222,69411399.007027,0
+MSFT.US,D,19960702,000000,5.27222,5.28767,5.2256,5.24114,55904560.487055,0
+MSFT.US,D,19960703,000000,5.24114,5.29513,5.19523,5.21833,64162737.880235,0
+MSFT.US,D,19960705,000000,5.17997,5.17997,5.10307,5.10307,51238298.940302,0
+MSFT.US,D,19960708,000000,5.11085,5.20289,5.08774,5.18755,93441106.729484,0
+MSFT.US,D,19960709,000000,5.21067,5.23405,5.17222,5.17222,51586358.868839,0
+MSFT.US,D,19960710,000000,5.17222,5.17222,5.08774,5.14937,113089952.4688,0
+MSFT.US,D,19960711,000000,5.0952,5.10307,4.90324,4.93401,204359198.81796,0
+MSFT.US,D,19960712,000000,4.96441,4.96441,4.76497,4.84158,202275506.61642,0
+MSFT.US,D,19960715,000000,4.84158,4.90324,4.7341,4.76497,162181927.67899,0
+MSFT.US,D,19960716,000000,4.74934,4.98005,4.63417,4.97257,264087709.95445,0
+MSFT.US,D,19960717,000000,5.0725,5.08774,4.98005,5.04928,183030400.71344,0
+MSFT.US,D,19960718,000000,5.05667,5.17222,4.9954,5.16444,142902008.05912,0
+MSFT.US,D,19960719,000000,5.0725,5.24114,5.0725,5.21067,143874247.32352,0
+MSFT.US,D,19960722,000000,5.21833,5.23405,5.07965,5.16444,209522004.85343,0
+MSFT.US,D,19960723,000000,5.17222,5.17222,4.74934,4.83411,373692468.88895,0
+MSFT.US,D,19960724,000000,4.71856,4.9879,4.71856,4.9415,278770998.55093,0
+MSFT.US,D,19960725,000000,4.9954,5.1183,4.96441,5.11085,146357027.43975,0
+MSFT.US,D,19960726,000000,5.14937,5.14937,5.0952,5.13357,86004339.027138,0
+MSFT.US,D,19960729,000000,5.14143,5.16444,5.03375,5.03375,82298712.172502,0
+MSFT.US,D,19960730,000000,5.07965,5.1183,5.00316,5.11085,97130485.329145,0
+MSFT.US,D,19960731,000000,5.12627,5.15697,5.0725,5.07965,81676851.073426,0
+MSFT.US,D,19960801,000000,5.07965,5.21067,5.05667,5.19523,139259033.33046,0
+MSFT.US,D,19960802,000000,5.26435,5.34127,5.19523,5.31871,158494867.31612,0
+MSFT.US,D,19960805,000000,5.32601,5.33338,5.2256,5.24892,79866970.341124,0
+MSFT.US,D,19960806,000000,5.24114,5.34854,5.21067,5.34127,97729136.253766,0
+MSFT.US,D,19960807,000000,5.3569,5.39487,5.29513,5.37941,111363611.68065,0
+MSFT.US,D,19960808,000000,5.34854,5.42584,5.33338,5.39487,78862251.044681,0
+MSFT.US,D,19960809,000000,5.37941,5.41048,5.34127,5.36475,64264835.047324,0
+MSFT.US,D,19960812,000000,5.3569,5.43341,5.34127,5.39487,95986544.121026,0
+MSFT.US,D,19960813,000000,5.3873,5.42584,5.31871,5.32601,105154305.56303,0
+MSFT.US,D,19960814,000000,5.34127,5.39487,5.33338,5.37941,75458280.24759,0
+MSFT.US,D,19960815,000000,5.37941,5.41825,5.3569,5.39487,51565479.28962,0
+MSFT.US,D,19960816,000000,5.39487,5.39487,5.33338,5.3569,69028548.018746,0
+MSFT.US,D,19960819,000000,5.34127,5.34854,5.27222,5.32601,62550086.473022,0
+MSFT.US,D,19960820,000000,5.33338,5.34854,5.31019,5.31871,37239540.046784,0
+MSFT.US,D,19960821,000000,5.27969,5.32601,5.24892,5.32601,71562382.897735,0
+MSFT.US,D,19960822,000000,5.34854,5.39487,5.32601,5.3873,72854829.263415,0
+MSFT.US,D,19960823,000000,5.37941,5.3873,5.31019,5.31019,63819323.694118,0
+MSFT.US,D,19960826,000000,5.31871,5.33338,5.28767,5.29513,46326091.110017,0
+MSFT.US,D,19960827,000000,5.30311,5.37941,5.30311,5.37941,40662081.455127,0
+MSFT.US,D,19960828,000000,5.3873,5.41825,5.37941,5.41048,46509398.655887,0
+MSFT.US,D,19960829,000000,5.39487,5.39487,5.32601,5.34854,49572279.682879,0
+MSFT.US,D,19960830,000000,5.3569,5.3569,5.27969,5.27969,40734009.617892,0
+MSFT.US,D,19960903,000000,5.25667,5.31871,5.19523,5.31871,70372034.729013,0
+MSFT.US,D,19960904,000000,5.31871,5.32601,5.29513,5.31871,39339473.294209,0
+MSFT.US,D,19960905,000000,5.28767,5.28767,5.23405,5.23405,58549770.629671,0
+MSFT.US,D,19960906,000000,5.25667,5.28767,5.24114,5.27969,60795888.73812,0
+MSFT.US,D,19960909,000000,5.27969,5.3873,5.27222,5.37941,60542965.087062,0
+MSFT.US,D,19960910,000000,5.37941,5.39487,5.32601,5.3569,56419679.706489,0
+MSFT.US,D,19960911,000000,5.34127,5.41048,5.32601,5.39487,52769745.11808,0
+MSFT.US,D,19960912,000000,5.41048,5.57963,5.39487,5.541,139140695.11748,0
+MSFT.US,D,19960913,000000,5.58701,5.6643,5.55643,5.64888,116217809.00791,0
+MSFT.US,D,19960916,000000,5.64888,5.74112,5.64888,5.6643,90508164.368283,0
+MSFT.US,D,19960917,000000,5.72577,5.80229,5.70276,5.77161,109672062.9821,0
+MSFT.US,D,19960918,000000,5.77161,5.94053,5.74112,5.87938,124791557.02876,0
+MSFT.US,D,19960919,000000,5.87938,5.9563,5.8484,5.93298,110089725.62752,0
+MSFT.US,D,19960920,000000,5.90229,5.97163,5.856,5.9563,152055851.84139,0
+MSFT.US,D,19960923,000000,5.93298,5.9563,5.87181,5.93298,67269705.571291,0
+MSFT.US,D,19960924,000000,5.92551,5.96357,5.86385,5.90229,105170553.81802,0
+MSFT.US,D,19960925,000000,5.92551,5.94053,5.83325,5.8484,63907493.932641,0
+MSFT.US,D,19960926,000000,5.8484,5.86385,5.67937,5.68711,134298100.30277,0
+MSFT.US,D,19960927,000000,5.70995,5.8254,5.65654,5.79459,142663008.24703,0
+MSFT.US,D,19960930,000000,5.75607,5.80987,5.67937,5.68711,129903331.98846,0
+MSFT.US,D,19961001,000000,5.67937,5.77161,5.64081,5.69452,100246730.08687,0
+MSFT.US,D,19961002,000000,5.72577,5.8484,5.70276,5.80987,99717697.327174,0
+MSFT.US,D,19961003,000000,5.80987,5.8254,5.75607,5.77161,84540186.59827,0
+MSFT.US,D,19961004,000000,5.80229,5.88686,5.78685,5.87938,65501590.176647,0
+MSFT.US,D,19961007,000000,5.87938,5.9563,5.856,5.92551,61536084.960563,0
+MSFT.US,D,19961008,000000,5.93298,5.93298,5.81793,5.83325,70286182.727289,0
+MSFT.US,D,19961009,000000,5.86385,5.86385,5.74112,5.79459,94199864.29435,0
+MSFT.US,D,19961010,000000,5.76402,5.86385,5.74878,5.76402,75033645.383996,0
+MSFT.US,D,19961011,000000,5.80229,5.91755,5.78685,5.91007,52966974.443172,0
+MSFT.US,D,19961014,000000,5.91755,5.9563,5.87938,5.88686,52340473.780892,0
+MSFT.US,D,19961015,000000,5.9791,5.99463,5.91755,5.98708,88763248.849396,0
+MSFT.US,D,19961016,000000,5.9791,5.98708,5.90229,5.94861,52827757.680845,0
+MSFT.US,D,19961017,000000,5.9563,5.98708,5.84094,5.84094,71202729.725472,0
+MSFT.US,D,19961018,000000,5.77161,5.81793,5.75607,5.80987,101003181.77337,0
+MSFT.US,D,19961021,000000,5.80987,5.86385,5.75607,5.77161,103548616.07531,0
+MSFT.US,D,19961022,000000,5.74112,5.74878,5.65654,5.70995,165045249.81552,0
+MSFT.US,D,19961023,000000,5.71764,5.80987,5.67937,5.79459,97808032.51523,0
+MSFT.US,D,19961024,000000,5.80987,5.91755,5.77161,5.88686,118074101.85016,0
+MSFT.US,D,19961025,000000,5.88686,5.94053,5.86385,5.87938,76985075.533597,0
+MSFT.US,D,19961028,000000,5.89423,5.93298,5.87181,5.88686,74309695.35679,0
+MSFT.US,D,19961029,000000,5.90229,5.91755,5.80987,5.83325,96812591.315323,0
+MSFT.US,D,19961030,000000,5.83325,5.90229,5.80987,5.87181,87777092.955115,0
+MSFT.US,D,19961031,000000,5.87938,5.91755,5.86385,5.91755,53700205.656525,0
+MSFT.US,D,19961101,000000,5.91755,5.9791,5.87938,5.91755,81983138.455217,0
+MSFT.US,D,19961104,000000,5.91755,5.96357,5.89423,5.94861,52217501.154062,0
+MSFT.US,D,19961105,000000,5.97163,6.09447,5.96357,6.09447,125325242.73996,0
+MSFT.US,D,19961106,000000,6.09447,6.22485,6.07912,6.22485,103601987.01513,0
+MSFT.US,D,19961107,000000,6.2406,6.2941,6.17106,6.18653,111293987.33649,0
+MSFT.US,D,19961108,000000,6.17902,6.18653,6.09447,6.18653,97701293.725197,0
+MSFT.US,D,19961111,000000,6.17902,6.2406,6.16361,6.18653,55969528.79008,0
+MSFT.US,D,19961112,000000,6.20992,6.28692,6.09447,6.10981,117695882.18613,0
+MSFT.US,D,19961113,000000,6.18653,6.27885,6.17106,6.24807,131114555.61692,0
+MSFT.US,D,19961114,000000,6.2637,6.44782,6.2637,6.44782,166732163.07034,0
+MSFT.US,D,19961115,000000,6.49402,6.5019,6.34808,6.4247,150884067.07484,0
+MSFT.US,D,19961118,000000,6.44052,6.54046,6.40198,6.47858,142971613.86563,0
+MSFT.US,D,19961119,000000,6.48647,6.71705,6.47858,6.71705,151895743.14141,0
+MSFT.US,D,19961120,000000,6.72436,6.80892,6.60142,6.60142,179621783.14405,0
+MSFT.US,D,19961121,000000,6.65521,6.66317,6.46345,6.47858,189571505.1163,0
+MSFT.US,D,19961122,000000,6.49402,6.57093,6.44052,6.48647,136936347.49604,0
+MSFT.US,D,19961125,000000,6.50954,6.61678,6.48647,6.61678,108955067.66528,0
+MSFT.US,D,19961126,000000,6.64017,6.69374,6.56297,6.62493,156970385.11757,0
+MSFT.US,D,19961127,000000,6.64017,6.70928,6.62493,6.70165,64457423.779342,0
+MSFT.US,D,19961129,000000,6.70165,6.77057,6.70165,6.763,24874315.229309,0
+MSFT.US,D,19961202,000000,6.7861,6.80125,6.69374,6.80125,93543202.866704,0
+MSFT.US,D,19961203,000000,6.82475,6.87067,6.66317,6.66317,112484340.65457,0
+MSFT.US,D,19961204,000000,6.68618,6.69374,6.55539,6.60142,148709884.33825,0
+MSFT.US,D,19961205,000000,6.60928,6.69374,6.54761,6.59395,108695181.06488,0
+MSFT.US,D,19961206,000000,6.4247,6.65521,6.38645,6.58635,159870837.14805,0
+MSFT.US,D,19961209,000000,6.75533,7.05517,6.72436,7.04718,137363294.41722,0
+MSFT.US,D,19961210,000000,7.27064,7.28568,7.04718,7.05517,182330820.49402,0
+MSFT.US,D,19961211,000000,6.97826,7.20887,6.90921,7.18567,164685599.73288,0
+MSFT.US,D,19961212,000000,7.32413,7.34715,6.97826,6.97826,113513426.6692,0
+MSFT.US,D,19961213,000000,6.99389,7.07031,6.83231,6.89378,108088412.70692,0
+MSFT.US,D,19961216,000000,6.91682,6.96273,6.59395,6.61678,94095447.860593,0
+MSFT.US,D,19961217,000000,6.60142,6.90921,6.58635,6.8859,99985691.062216,0
+MSFT.US,D,19961218,000000,7.0169,7.13159,6.89378,7.12438,89619465.048018,0
+MSFT.US,D,19961219,000000,7.23938,7.33947,7.15509,7.31636,137205516.31246,0
+MSFT.US,D,19961220,000000,7.36985,7.37819,7.18567,7.20887,131121511.35718,0
+MSFT.US,D,19961223,000000,7.24743,7.3085,7.13964,7.21607,53502977.361304,0
+MSFT.US,D,19961224,000000,7.24743,7.33947,7.16294,7.31636,23560986.1948,0
+MSFT.US,D,19961226,000000,7.34715,7.42354,7.33947,7.36985,40469488.603629,0
+MSFT.US,D,19961227,000000,7.36985,7.39336,7.23938,7.26226,27669189.132951,0
+MSFT.US,D,19961230,000000,7.36248,7.37819,7.19352,7.19352,39561065.218001,0
+MSFT.US,D,19961231,000000,7.23938,7.26226,7.10887,7.12438,49840286.806229,0
+MSFT.US,D,19970102,000000,7.16294,7.16294,6.96273,7.03215,79009592.44943,0
+MSFT.US,D,19970103,000000,7.08575,7.3085,7.07031,7.29336,64000310.943453,0
+MSFT.US,D,19970106,000000,7.29336,7.34715,7.16294,7.27064,81137370.285164,0
+MSFT.US,D,19970107,000000,7.28568,7.33947,7.18567,7.32413,53485577.711954,0
+MSFT.US,D,19970108,000000,7.32413,7.34715,7.16294,7.18567,73372264.659905,0
+MSFT.US,D,19970109,000000,7.21607,7.21607,7.08575,7.1013,69267540.621756,0
+MSFT.US,D,19970110,000000,7.07031,7.27064,7.03215,7.26226,96522550.128769,0
+MSFT.US,D,19970113,000000,7.33947,7.36985,7.19352,7.21607,73035815.48288,0
+MSFT.US,D,19970114,000000,7.26226,7.47016,7.26226,7.36248,92420139.178066,0
+MSFT.US,D,19970115,000000,7.37819,7.43182,7.27064,7.29336,76946790.12581,0
+MSFT.US,D,19970116,000000,7.32413,7.50843,7.32413,7.41657,85110996.024192,0
+MSFT.US,D,19970117,000000,7.37819,7.56193,7.36985,7.50843,94799680.001653,0
+MSFT.US,D,19970120,000000,7.50114,8.008,7.47016,7.82351,212053536.94366,0
+MSFT.US,D,19970121,000000,7.80836,8.19221,7.72372,8.1854,166184548.37084,0
+MSFT.US,D,19970122,000000,8.20015,8.49273,8.15489,8.39203,187422860.05978,0
+MSFT.US,D,19970123,000000,8.46068,8.59963,8.14637,8.16988,152343572.73142,0
+MSFT.US,D,19970124,000000,8.20015,8.42408,8.13092,8.26968,130256024.27111,0
+MSFT.US,D,19970127,000000,8.31562,8.39203,8.23,8.28513,77243793.231845,0
+MSFT.US,D,19970128,000000,8.47631,8.51659,8.16988,8.2386,93767121.266249,0
+MSFT.US,D,19970129,000000,8.33843,8.39203,8.25435,8.38554,70964884.397358,0
+MSFT.US,D,19970130,000000,8.46835,8.73023,8.44602,8.71556,115927767.82136,0
+MSFT.US,D,19970131,000000,8.78316,8.89889,8.69138,8.7911,125467951.79061,0
+MSFT.US,D,19970203,000000,8.84684,8.91385,8.71556,8.82354,88180833.821313,0
+MSFT.US,D,19970204,000000,8.82354,8.89889,8.66237,8.89317,81885691.150028,0
+MSFT.US,D,19970205,000000,8.89317,8.92035,8.34611,8.47631,159668962.08053,0
+MSFT.US,D,19970206,000000,8.46835,8.47631,8.27735,8.36989,148100791.56428,0
+MSFT.US,D,19970207,000000,8.47631,8.66237,8.40787,8.65255,90563854.57477,0
+MSFT.US,D,19970210,000000,8.68392,8.74578,8.41601,8.42408,96882211.539988,0
+MSFT.US,D,19970211,000000,8.46835,8.50059,8.20015,8.49273,128830149.01107,0
+MSFT.US,D,19970212,000000,8.47631,8.62362,8.40787,8.60681,104418745.81419,0
+MSFT.US,D,19970213,000000,8.66237,8.71556,8.56895,8.62362,84536704.60866,0
+MSFT.US,D,19970214,000000,8.56895,8.66237,8.41601,8.43768,83236137.720036,0
+MSFT.US,D,19970218,000000,8.41601,8.43768,8.2929,8.39203,76203115.003367,0
+MSFT.US,D,19970219,000000,8.39203,8.46068,8.31562,8.40787,81768506.391168,0
+MSFT.US,D,19970220,000000,8.34611,8.40787,8.20015,8.20776,109340253.36829,0
+MSFT.US,D,19970221,000000,8.17782,8.22221,8.09967,8.1854,88654196.971915,0
+MSFT.US,D,19970224,000000,8.12335,8.63809,8.09967,8.63079,99484494.651872,0
+MSFT.US,D,19970225,000000,8.62362,8.70849,8.52214,8.57798,92729915.758554,0
+MSFT.US,D,19970226,000000,8.57798,8.65255,8.47631,8.63809,70843065.224642,0
+MSFT.US,D,19970227,000000,8.63809,8.63809,8.27735,8.28513,82124687.872517,0
+MSFT.US,D,19970228,000000,8.28513,8.47631,8.22221,8.40787,113715298.6471,0
+MSFT.US,D,19970303,000000,8.36174,8.63079,8.33058,8.57798,78130173.285442,0
+MSFT.US,D,19970304,000000,8.55264,8.63079,8.50059,8.54537,92699750.873709,0
+MSFT.US,D,19970305,000000,8.57798,8.70849,8.55264,8.69138,67281306.024103,0
+MSFT.US,D,19970306,000000,8.68392,8.69138,8.42408,8.42408,82689690.892814,0
+MSFT.US,D,19970307,000000,8.47631,8.57798,8.31562,8.33843,66756900.469175,0
+MSFT.US,D,19970310,000000,8.36989,8.63079,8.26968,8.62362,66707021.817661,0
+MSFT.US,D,19970311,000000,8.58517,8.66827,8.47631,8.47631,68998375.924811,0
+MSFT.US,D,19970312,000000,8.42408,8.57798,8.42408,8.51659,62699751.263917,0
+MSFT.US,D,19970313,000000,8.46835,8.63079,8.44602,8.58517,65993506.430714,0
+MSFT.US,D,19970314,000000,8.59963,8.63809,8.52214,8.53032,88938437.932063,0
+MSFT.US,D,19970317,000000,8.49273,8.68392,8.44602,8.66237,121758843.97623,0
+MSFT.US,D,19970318,000000,8.67566,8.69138,8.52214,8.58517,85580862.767007,0
+MSFT.US,D,19970319,000000,8.42408,8.46835,8.1854,8.33843,161787454.61064,0
+MSFT.US,D,19970320,000000,8.33058,8.42408,8.22221,8.27735,118063664.12029,0
+MSFT.US,D,19970321,000000,8.31562,8.36989,8.008,8.09967,124472511.62056,0
+MSFT.US,D,19970324,000000,8.02392,8.06188,7.55474,7.76972,270133432.59156,0
+MSFT.US,D,19970325,000000,7.80836,7.8772,7.66231,7.78526,130087797.10792,0
+MSFT.US,D,19970326,000000,7.82351,8.15489,7.80836,8.12335,117860625.29996,0
+MSFT.US,D,19970327,000000,8.20015,8.28513,7.84652,8.07724,136204276.94588,0
+MSFT.US,D,19970331,000000,8.02392,8.14637,7.86234,7.90072,136068528.78487,0
+MSFT.US,D,19970401,000000,7.76972,8.07724,7.73895,8.03917,125706936.15466,0
+MSFT.US,D,19970402,000000,8.008,8.06987,7.84652,7.931,91844692.24868,0
+MSFT.US,D,19970403,000000,7.84652,8.22221,7.80836,8.20015,133787614.46733,0
+MSFT.US,D,19970404,000000,8.07724,8.33843,8.07724,8.11569,137719475.89856,0
+MSFT.US,D,19970407,000000,8.2386,8.41601,8.1854,8.26182,110958695.73307,0
+MSFT.US,D,19970408,000000,8.33058,8.46835,8.23,8.46835,77354016.071226,0
+MSFT.US,D,19970409,000000,8.54537,8.55264,8.42408,8.44602,106972315.05724,0
+MSFT.US,D,19970410,000000,8.42408,8.42408,8.23,8.33843,98490221.324256,0
+MSFT.US,D,19970411,000000,8.23,8.38554,8.1854,8.1854,87062423.084184,0
+MSFT.US,D,19970414,000000,8.16988,8.39203,8.04704,8.39203,85718932.254438,0
+MSFT.US,D,19970415,000000,8.43768,8.53032,8.26182,8.36989,122457270.74153,0
+MSFT.US,D,19970416,000000,8.33058,8.49273,8.2929,8.46835,61939829.946239,0
+MSFT.US,D,19970417,000000,8.49273,8.62362,8.40787,8.46068,104011529.1376,0
+MSFT.US,D,19970418,000000,8.96326,9.27592,8.87726,9.27592,336110692.82704,0
+MSFT.US,D,19970421,000000,9.2239,9.64491,9.14418,9.27592,225793572.98957,0
+MSFT.US,D,19970422,000000,9.27592,9.55267,9.26914,9.53906,119353787.09983,0
+MSFT.US,D,19970423,000000,9.53906,9.97413,9.51673,9.92172,149104340.92868,0
+MSFT.US,D,19970424,000000,10.0556,10.1596,9.7226,9.83433,171363602.66126,0
+MSFT.US,D,19970425,000000,9.78571,9.94582,9.76143,9.79354,84934647.30819,0
+MSFT.US,D,19970428,000000,9.80704,9.91478,9.62257,9.89838,97490144.680626,0
+MSFT.US,D,19970429,000000,10.111,10.2654,10.0479,10.2577,107249594.09791,0
+MSFT.US,D,19970430,000000,10.2216,10.5673,10.2082,10.474,130816387.72819,0
+MSFT.US,D,19970501,000000,10.5138,10.6198,10.273,10.4284,104888618.73623,0
+MSFT.US,D,19970502,000000,10.5138,10.644,10.2508,10.4044,139500357.55858,0
+MSFT.US,D,19970505,000000,10.315,10.4044,9.95069,10.3587,161066983.48343,0
+MSFT.US,D,19970506,000000,10.2917,10.3227,10.0303,10.111,108434147.18956,0
+MSFT.US,D,19970507,000000,10.0303,10.2577,9.92172,9.95069,102288660.04036,0
+MSFT.US,D,19970508,000000,9.93829,10.1848,9.92172,10.0303,78072171.021376,0
+MSFT.US,D,19970509,000000,10.1683,10.2151,9.97413,10.0633,84681724.687002,0
+MSFT.US,D,19970512,000000,10.1267,10.2151,10.0856,10.1848,62325009.470013,0
+MSFT.US,D,19970513,000000,10.2082,10.273,10.08,10.1508,72241087.657413,0
+MSFT.US,D,19970514,000000,10.2082,10.2216,9.96735,9.98871,88093822.186255,0
+MSFT.US,D,19970515,000000,9.99629,10.1596,9.98871,10.0974,60708870.923844,0
+MSFT.US,D,19970516,000000,10.0303,10.0856,9.89838,9.95069,86888393.63485,0
+MSFT.US,D,19970519,000000,10.0052,10.0974,9.92172,9.92172,66176815.006456,0
+MSFT.US,D,19970520,000000,9.98871,10.273,9.93829,10.2654,94086165.644577,0
+MSFT.US,D,19970521,000000,10.3964,10.5974,10.3227,10.3742,111116486.19625,0
+MSFT.US,D,19970522,000000,10.4284,10.4819,10.3227,10.3964,48807718.801997,0
+MSFT.US,D,19970523,000000,10.4606,10.5974,10.4197,10.5888,41918555.500467,0
+MSFT.US,D,19970527,000000,10.5819,10.9848,10.5451,10.9122,100117953.11415,0
+MSFT.US,D,19970528,000000,10.9673,10.9673,10.7646,10.8518,75762243.213364,0
+MSFT.US,D,19970529,000000,10.9673,11.1219,10.7733,10.8518,74122905.821306,0
+MSFT.US,D,19970530,000000,10.1267,10.8286,10.1267,10.6907,120858542.14341,0
+MSFT.US,D,19970602,000000,10.7733,10.8218,10.6129,10.7228,56470727.260164,0
+MSFT.US,D,19970603,000000,10.6364,10.644,10.3964,10.4044,60902627.528152,0
+MSFT.US,D,19970604,000000,10.3964,10.5373,10.1925,10.273,79239310.045511,0
+MSFT.US,D,19970605,000000,10.3663,10.474,10.2993,10.3897,52051585.018583,0
+MSFT.US,D,19970606,000000,10.4606,10.715,10.4284,10.6907,52156010.721167,0
+MSFT.US,D,19970609,000000,10.7646,10.8744,10.5596,10.7819,69901004.233384,0
+MSFT.US,D,19970610,000000,10.7819,10.9509,10.6674,10.7588,77058165.389436,0
+MSFT.US,D,19970611,000000,10.7588,10.9848,10.6518,10.9422,71143555.469634,0
+MSFT.US,D,19970612,000000,10.9284,11.0434,10.8073,10.9422,64701062.124773,0
+MSFT.US,D,19970613,000000,10.9284,11.213,10.9044,11.1713,72679640.180748,0
+MSFT.US,D,19970616,000000,11.1713,11.32,11.1052,11.32,58897831.588078,0
+MSFT.US,D,19970617,000000,11.3363,11.6266,11.2819,11.5646,77139381.947437,0
+MSFT.US,D,19970618,000000,11.4839,11.5055,11.213,11.2218,80716225.650137,0
+MSFT.US,D,19970619,000000,11.0663,11.2683,11.0354,11.1413,95017793.025443,0
+MSFT.US,D,19970620,000000,11.15,11.32,11.0742,11.1965,93162658.786654,0
+MSFT.US,D,19970623,000000,11.1965,11.3363,11.0354,11.0354,51809109.396093,0
+MSFT.US,D,19970624,000000,11.1579,11.3878,11.0663,11.3809,57021813.650589,0
+MSFT.US,D,19970625,000000,11.451,11.4839,11.1888,11.247,71896514.867833,0
+MSFT.US,D,19970626,000000,11.213,11.2742,11.0216,11.0519,54110916.681161,0
+MSFT.US,D,19970627,000000,11.1266,11.2054,10.9673,10.9908,55396397.007882,0
+MSFT.US,D,19970630,000000,11.0216,11.0975,10.8744,10.8905,55524020.526485,0
+MSFT.US,D,19970701,000000,10.8964,10.9333,10.6198,10.7646,86111067.518473,0
+MSFT.US,D,19970702,000000,10.8286,11.0742,10.6907,11.0663,77206666.427519,0
+MSFT.US,D,19970703,000000,11.213,11.213,11.0742,11.1644,41714361.166287,0
+MSFT.US,D,19970707,000000,11.2608,11.3599,11.15,11.1579,57022973.283924,0
+MSFT.US,D,19970708,000000,11.15,11.32,11.114,11.3122,52218660.787395,0
+MSFT.US,D,19970709,000000,11.4189,11.4267,11.1579,11.2683,69997293.964978,0
+MSFT.US,D,19970710,000000,11.2549,11.3122,11.1052,11.1965,63492152.613629,0
+MSFT.US,D,19970711,000000,11.2305,11.2956,11.0663,11.18,55245572.583655,0
+MSFT.US,D,19970714,000000,11.2742,11.7199,11.2549,11.7199,83277900.997955,0
+MSFT.US,D,19970715,000000,11.8977,12.0055,11.7753,11.9324,109496868.75008,0
+MSFT.US,D,19970716,000000,12.2744,12.8882,12.0655,12.7958,161290901.88298,0
+MSFT.US,D,19970717,000000,12.9717,12.9918,12.6287,12.8882,190948647.96984,0
+MSFT.US,D,19970718,000000,12.4929,12.7065,12.0655,12.1141,230480706.90647,0
+MSFT.US,D,19970721,000000,12.1413,12.1501,11.5266,11.7199,184502672.63538,0
+MSFT.US,D,19970722,000000,11.7976,12.4811,11.7899,12.4201,147029939.18212,0
+MSFT.US,D,19970723,000000,12.5169,12.658,12.1501,12.1879,138578010.33398,0
+MSFT.US,D,19970724,000000,11.9247,12.0967,11.6898,11.8977,205722409.5936,0
+MSFT.US,D,19970725,000000,11.9324,12.2589,11.8296,11.9324,130968368.69616,0
+MSFT.US,D,19970728,000000,12.0055,12.0113,11.6965,11.8132,81798677.455231,0
+MSFT.US,D,19970729,000000,11.7899,12.0732,11.7365,12.0559,114657368.90718,0
+MSFT.US,D,19970730,000000,12.1336,12.2442,12.0335,12.1646,113587675.12848,0
+MSFT.US,D,19970731,000000,12.2442,12.251,12.1413,12.1879,61258803.860156,0
+MSFT.US,D,19970801,000000,12.1879,12.2201,11.9977,12.119,85437008.501216,0
+MSFT.US,D,19970804,000000,12.0901,12.2442,12.0179,12.2034,67164131.56394,0
+MSFT.US,D,19970805,000000,12.2589,12.4433,12.2442,12.3499,86047258.848782,0
+MSFT.US,D,19970806,000000,12.3499,12.4666,12.2589,12.3676,62954986.972554,0
+MSFT.US,D,19970807,000000,12.4433,12.4433,12.2442,12.4025,63733471.692395,0
+MSFT.US,D,19970808,000000,12.3142,12.3357,12.0655,12.0655,96897289.862933,0
+MSFT.US,D,19970811,000000,12.0655,12.0901,11.752,11.9169,105425795.70587,0
+MSFT.US,D,19970812,000000,12.0113,12.0405,11.7035,11.7199,88300336.816972,0
+MSFT.US,D,19970813,000000,11.9036,11.9169,11.6101,11.7286,96775471.720087,0
+MSFT.US,D,19970814,000000,11.7199,11.7899,11.5577,11.7452,66566639.242783,0
+MSFT.US,D,19970815,000000,11.6829,11.7199,11.4421,11.451,74075330.988414,0
+MSFT.US,D,19970818,000000,11.4675,11.5335,11.2898,11.5335,101471888.88286,0
+MSFT.US,D,19970819,000000,11.6101,11.9821,11.6043,11.9654,131990486.61208,0
+MSFT.US,D,19970820,000000,11.9821,12.1267,11.8132,12.1141,74590459.476676,0
+MSFT.US,D,19970821,000000,12.2034,12.2744,11.8511,11.883,93412103.537712,0
+MSFT.US,D,19970822,000000,11.6568,11.8511,11.5577,11.8296,104650787.82629,0
+MSFT.US,D,19970825,000000,11.883,11.9821,11.6898,11.7673,56351231.473594,0
+MSFT.US,D,19970826,000000,11.7199,11.7976,11.6101,11.6346,49782275.273334,0
+MSFT.US,D,19970827,000000,11.6568,11.6655,11.4675,11.5958,71599505.58258,0
+MSFT.US,D,19970828,000000,11.5055,11.5266,11.3751,11.3809,63290279.605856,0
+MSFT.US,D,19970829,000000,11.3809,11.5335,11.3599,11.3966,54902158.397539,0
+MSFT.US,D,19970902,000000,11.4762,11.8511,11.4675,11.8296,72674996.498064,0
+MSFT.US,D,19970903,000000,11.8685,11.9742,11.7365,11.7753,62175342.61938,0
+MSFT.US,D,19970904,000000,11.7199,11.9324,11.6965,11.9121,64500348.750334,0
+MSFT.US,D,19970905,000000,11.99,12.0405,11.7452,11.8374,70188727.183143,0
+MSFT.US,D,19970908,000000,11.8753,12.0473,11.8753,12.0055,61512878.905588,0
+MSFT.US,D,19970909,000000,12.0055,12.0901,11.9247,12.0257,57234124.388233,0
+MSFT.US,D,19970910,000000,11.9742,11.99,11.6432,11.6432,77289043.648722,0
+MSFT.US,D,19970911,000000,11.6346,11.8453,11.451,11.7899,89593935.606898,0
+MSFT.US,D,19970912,000000,11.7976,11.9247,11.6898,11.8888,70446283.188315,0
+MSFT.US,D,19970915,000000,11.6898,11.8296,11.2608,11.2683,187084093.67583,0
+MSFT.US,D,19970916,000000,11.3599,11.8132,11.2898,11.752,148704084.11183,0
+MSFT.US,D,19970917,000000,11.7753,11.7899,11.4267,11.4839,89347980.054538,0
+MSFT.US,D,19970918,000000,11.5713,11.6432,11.3284,11.3966,88576458.284047,0
+MSFT.US,D,19970919,000000,11.3966,11.6568,11.3751,11.6499,112298716.93164,0
+MSFT.US,D,19970922,000000,11.6346,11.7113,11.4839,11.4927,62724112.832747,0
+MSFT.US,D,19970923,000000,11.5131,11.6829,11.4762,11.6829,57931397.699422,0
+MSFT.US,D,19970924,000000,11.6898,11.7286,11.3878,11.4122,87071702.210591,0
+MSFT.US,D,19970925,000000,11.451,11.5577,11.3809,11.4421,56953363.357954,0
+MSFT.US,D,19970926,000000,11.5197,11.5266,11.3452,11.4996,53153766.038391,0
+MSFT.US,D,19970929,000000,11.5055,11.6101,11.451,11.588,39889402.111042,0
+MSFT.US,D,19970930,000000,11.588,11.6965,11.3966,11.4044,63654578.520541,0
+MSFT.US,D,19971001,000000,11.4189,11.588,11.32,11.5335,89140309.909967,0
+MSFT.US,D,19971002,000000,11.5266,11.6043,11.4421,11.4839,41811821.859782,0
+MSFT.US,D,19971003,000000,11.6266,11.7452,11.4996,11.6266,87426717.87939,0
+MSFT.US,D,19971006,000000,11.7113,11.7452,11.5713,11.6432,60585896.237273,0
+MSFT.US,D,19971007,000000,11.6346,11.8685,11.6043,11.7753,79108210.716519,0
+MSFT.US,D,19971008,000000,11.7753,11.99,11.7452,11.9821,103251612.96927,0
+MSFT.US,D,19971009,000000,11.9324,12.0335,11.9036,11.9742,50283474.773288,0
+MSFT.US,D,19971010,000000,11.9169,11.957,11.7452,11.7673,36101404.21442,0
+MSFT.US,D,19971013,000000,11.8132,11.883,11.7753,11.7899,27628586.518234,0
+MSFT.US,D,19971014,000000,11.8228,11.8453,11.6655,11.783,48381933.573898,0
+MSFT.US,D,19971015,000000,11.6965,11.7199,11.6266,11.6965,65264909.631216,0
+MSFT.US,D,19971016,000000,11.7365,11.7753,11.3966,11.5403,68635241.792809,0
+MSFT.US,D,19971017,000000,11.4762,11.6043,11.2393,11.3966,127214017.67399,0
+MSFT.US,D,19971020,000000,11.4675,11.6568,10.9908,11.4267,223411708.77984,0
+MSFT.US,D,19971021,000000,11.7365,12.0055,11.6655,11.9324,167765882.46896,0
+MSFT.US,D,19971022,000000,11.9247,11.9324,11.6655,11.6965,80886771.050121,0
+MSFT.US,D,19971023,000000,11.3751,11.8296,11.3751,11.6898,96314877.924459,0
+MSFT.US,D,19971024,000000,11.7976,11.8296,11.4839,11.6655,101560065.3006,0
+MSFT.US,D,19971027,000000,11.6266,11.7452,11.0898,11.1052,140375132.01001,0
+MSFT.US,D,19971028,000000,11.3966,11.6346,10.644,11.4996,232120057.68684,0
+MSFT.US,D,19971029,000000,11.5266,11.6432,11.213,11.2819,124042084.76951,0
+MSFT.US,D,19971030,000000,11.1579,11.32,11.0742,11.0898,104557968.75574,0
+MSFT.US,D,19971031,000000,11.2898,11.3363,11.1713,11.2054,67883438.938334,0
+MSFT.US,D,19971103,000000,11.3452,11.5713,11.32,11.5577,98201332.561947,0
+MSFT.US,D,19971104,000000,11.5491,11.6266,11.4839,11.5713,71256090.366596,0
+MSFT.US,D,19971105,000000,11.588,11.6043,11.4189,11.5131,61653263.540206,0
+MSFT.US,D,19971106,000000,11.4839,11.5055,11.3599,11.3809,58395471.424922,0
+MSFT.US,D,19971107,000000,11.213,11.3751,11.1965,11.3452,92276280.792795,0
+MSFT.US,D,19971110,000000,11.3452,11.4189,11.18,11.2218,53317352.608505,0
+MSFT.US,D,19971111,000000,11.247,11.3284,11.15,11.2608,53678168.503711,0
+MSFT.US,D,19971112,000000,11.213,11.2898,11.1219,11.1334,66397248.326782,0
+MSFT.US,D,19971113,000000,11.213,11.3452,11.1334,11.3452,87150596.412315,0
+MSFT.US,D,19971114,000000,11.3452,11.5335,11.32,11.4927,67672290.923634,0
+MSFT.US,D,19971117,000000,11.588,11.7035,11.5055,11.6266,87150596.412315,0
+MSFT.US,D,19971118,000000,11.6266,11.6829,11.5266,11.5491,53199011.30592,0
+MSFT.US,D,19971119,000000,11.5197,11.6432,11.4996,11.6432,46002400.989267,0
+MSFT.US,D,19971120,000000,11.6568,11.8228,11.6266,11.7976,77849411.225294,0
+MSFT.US,D,19971121,000000,11.883,11.8977,11.752,11.883,98935733.707331,0
+MSFT.US,D,19971124,000000,11.8228,11.9036,11.6829,11.6829,56680723.880489,0
+MSFT.US,D,19971125,000000,11.7113,12.0055,11.6965,11.9821,81884527.397215,0
+MSFT.US,D,19971126,000000,11.9821,12.2288,11.9169,12.2034,91442113.075556,0
+MSFT.US,D,19971128,000000,12.1725,12.2589,12.1646,12.1957,25223529.641831,0
+MSFT.US,D,19971201,000000,12.2363,12.4113,12.2034,12.3948,71070461.494318,0
+MSFT.US,D,19971202,000000,12.3753,12.4851,12.2442,12.2589,72753887.61018,0
+MSFT.US,D,19971203,000000,12.2122,12.5008,12.1501,12.4725,83695574.971939,0
+MSFT.US,D,19971204,000000,12.4725,12.5724,12.2589,12.2918,90828368.379943,0
+MSFT.US,D,19971205,000000,12.251,12.4725,12.251,12.3357,69808185.162831,0
+MSFT.US,D,19971208,000000,12.3676,12.6357,12.3357,12.5977,72442967.874275,0
+MSFT.US,D,19971209,000000,12.4929,12.5238,12.3676,12.4433,75096295.450224,0
+MSFT.US,D,19971210,000000,12.2589,12.3499,12.1501,12.2589,96345031.480736,0
+MSFT.US,D,19971211,000000,12.0967,12.1501,11.9742,11.99,101790937.38066,0
+MSFT.US,D,19971212,000000,11.8753,11.9324,11.7199,11.7899,78758996.303997,0
+MSFT.US,D,19971215,000000,11.7598,11.8132,11.4675,11.7365,122262360.68311,0
+MSFT.US,D,19971216,000000,11.7113,12.0967,11.6346,11.99,94847244.535849,0
+MSFT.US,D,19971217,000000,12.0559,12.0967,11.6829,11.6898,74646144.533814,0
+MSFT.US,D,19971218,000000,11.588,11.6101,11.2393,11.2819,143245417.09589,0
+MSFT.US,D,19971219,000000,11.0975,11.2218,10.8828,11.0898,200226626.07203,0
+MSFT.US,D,19971222,000000,11.1266,11.2054,10.8518,10.9422,85655123.584746,0
+MSFT.US,D,19971223,000000,10.9509,11.0519,10.5974,10.6286,97448374.193618,0
+MSFT.US,D,19971224,000000,10.6674,10.6752,10.1683,10.2508,128216414.61416,0
+MSFT.US,D,19971226,000000,10.2441,10.4044,10.2373,10.4044,46971150.025109,0
+MSFT.US,D,19971229,000000,10.5451,10.9284,10.5285,10.8905,98347512.273624,0
+MSFT.US,D,19971230,000000,10.8964,11.2898,10.8828,11.2305,112921727.36535,0
+MSFT.US,D,19971231,000000,11.2898,11.3363,11.1219,11.1413,66923969.0289,0
+MSFT.US,D,19980102,000000,11.1713,11.3363,11.1579,11.3034,57643671.660056,0
+MSFT.US,D,19980105,000000,11.3122,11.5197,11.0216,11.2393,116565870.99618,0
+MSFT.US,D,19980106,000000,11.18,11.4675,11.1413,11.3034,98375364.071021,0
+MSFT.US,D,19980107,000000,11.1965,11.3034,10.9908,11.1644,89178596.347625,0
+MSFT.US,D,19980108,000000,11.0898,11.3878,10.9908,11.2549,112565555.15284,0
+MSFT.US,D,19980109,000000,11.213,11.3363,10.8518,10.9422,126944861.21601,0
+MSFT.US,D,19980112,000000,10.7429,11.2054,10.7228,11.1579,113688616.78173,0
+MSFT.US,D,19980113,000000,11.1579,11.3966,11.0434,11.3878,97086403.814429,0
+MSFT.US,D,19980114,000000,11.3878,11.4189,11.1413,11.3034,79435381.797009,0
+MSFT.US,D,19980115,000000,11.2393,11.4675,11.1965,11.4044,73414036.176785,0
+MSFT.US,D,19980116,000000,11.4122,11.6655,11.4044,11.6568,105784290.27467,0
+MSFT.US,D,19980120,000000,11.5577,11.8977,11.5491,11.883,94201020.838074,0
+MSFT.US,D,19980121,000000,11.8296,11.9324,11.6898,11.8132,124091967.54051,0
+MSFT.US,D,19980122,000000,11.6829,12.0559,11.6655,11.9503,230788161.13069,0
+MSFT.US,D,19980123,000000,11.957,12.0179,11.783,11.9169,91816843.540892,0
+MSFT.US,D,19980126,000000,12.0559,12.2288,11.9324,12.2201,107719472.1693,0
+MSFT.US,D,19980127,000000,12.2744,12.5724,12.2034,12.5085,141456414.91295,0
+MSFT.US,D,19980128,000000,12.6056,12.8882,12.5416,12.8452,115129555.94653,0
+MSFT.US,D,19980129,000000,12.8367,12.9412,12.7133,12.7792,106695023.65814,0
+MSFT.US,D,19980130,000000,12.8124,12.9271,12.7278,12.8588,72614666.728374,0
+MSFT.US,D,19980202,000000,13.0832,13.3744,12.9717,13.3483,142698972.32842,0
+MSFT.US,D,19980203,000000,13.3744,13.457,13.2571,13.4347,89006892.344178,0
+MSFT.US,D,19980204,000000,13.4347,13.6163,13.3657,13.5182,89828293.796052,0
+MSFT.US,D,19980205,000000,13.6249,13.6784,13.3415,13.3958,97186173.475893,0
+MSFT.US,D,19980206,000000,13.3958,13.6425,13.3744,13.6249,72613509.154781,0
+MSFT.US,D,19980209,000000,13.6784,13.6938,13.4094,13.5493,79300798.418667,0
+MSFT.US,D,19980210,000000,13.5562,13.7504,13.5115,13.724,69754817.31262,0
+MSFT.US,D,19980211,000000,13.7336,13.7969,13.5415,13.7018,110884447.27377,0
+MSFT.US,D,19980212,000000,13.6249,13.7018,13.488,13.6784,111172180.52222,0
+MSFT.US,D,19980213,000000,13.6716,13.6784,13.5629,13.5707,61204272.25713,0
+MSFT.US,D,19980217,000000,13.6659,13.6659,13.2657,13.3028,124246274.98422,0
+MSFT.US,D,19980218,000000,13.3278,13.4492,13.2484,13.3278,111100242.06076,0
+MSFT.US,D,19980219,000000,13.4018,13.4492,13.2949,13.3483,106988558.16287,0
+MSFT.US,D,19980220,000000,13.4018,13.4249,13.1802,13.3744,124853046.43178,0
+MSFT.US,D,19980223,000000,13.9484,14.0775,13.6784,14.0717,175192787.10875,0
+MSFT.US,D,19980224,000000,14.3746,14.6417,14.1171,14.1571,171564903.06146,0
+MSFT.US,D,19980225,000000,14.3911,14.6562,14.3181,14.6417,137691046.34425,0
+MSFT.US,D,19980226,000000,14.7378,14.7708,14.5571,14.7378,89026610.230324,0
+MSFT.US,D,19980227,000000,14.7466,14.828,14.5786,14.6076,68932832.954468,0
+MSFT.US,D,19980302,000000,14.805,14.805,14.3181,14.3658,72647147.790277,0
+MSFT.US,D,19980303,000000,14.2406,14.5786,14.2318,14.5638,73604296.373308,0
+MSFT.US,D,19980304,000000,14.2076,14.4465,14.0637,14.1872,103711033.74325,0
+MSFT.US,D,19980305,000000,13.6659,14.0424,13.6659,13.8028,133791676.27359,0
+MSFT.US,D,19980306,000000,13.8406,14.264,13.8328,14.264,74548694.139016,0
+MSFT.US,D,19980309,000000,14.223,14.223,13.7018,13.7164,75783127.941934,0
+MSFT.US,D,19980310,000000,13.996,14.0484,13.7822,14.0484,68750099.046045,0
+MSFT.US,D,19980311,000000,14.1328,14.1328,13.7504,13.9115,57775349.775846,0
+MSFT.US,D,19980312,000000,14.223,14.2406,13.9329,14.1171,69555841.328441,0
+MSFT.US,D,19980313,000000,14.2076,14.3117,14.0637,14.2019,47193908.791322,0
+MSFT.US,D,19980316,000000,14.2076,14.264,14.026,14.1328,40576805.15059,0
+MSFT.US,D,19980317,000000,14.0775,14.0775,13.7336,13.8542,78083769.41445,0
+MSFT.US,D,19980318,000000,13.8028,14.101,13.7735,14.092,49144751.915169,0
+MSFT.US,D,19980319,000000,14.0484,14.1872,14.0095,14.1328,43940750.060022,0
+MSFT.US,D,19980320,000000,14.1571,14.3117,13.8794,14.101,81662353.597019,0
+MSFT.US,D,19980323,000000,13.996,14.5855,13.9726,14.4542,79835066.006279,0
+MSFT.US,D,19980324,000000,14.5076,14.6659,14.3911,14.6417,46815691.187027,0
+MSFT.US,D,19980325,000000,15.6021,15.6776,15.0397,15.3078,180183313.44356,0
+MSFT.US,D,19980326,000000,15.2573,15.4388,15.0884,15.2203,65900107.543494,0
+MSFT.US,D,19980327,000000,15.4088,15.4088,15.095,15.1416,56448687.017741,0
+MSFT.US,D,19980330,000000,15.1807,15.2766,15.0165,15.163,39827907.558668,0
+MSFT.US,D,19980331,000000,15.2766,15.4728,15.2573,15.433,55365653.33624,0
+MSFT.US,D,19980401,000000,15.4883,15.6251,15.2573,15.5775,53420027.532523,0
+MSFT.US,D,19980402,000000,15.6341,15.8467,15.497,15.7378,60060910.865677,0
+MSFT.US,D,19980403,000000,15.8641,16.0429,15.7701,16.035,59441372.122878,0
+MSFT.US,D,19980406,000000,15.9681,15.9681,15.3545,15.504,107653334.96411,0
+MSFT.US,D,19980407,000000,15.3952,15.6251,14.9513,15.0397,90828952.316089,0
+MSFT.US,D,19980408,000000,14.9513,15.3369,14.9311,15.329,53358538.129499,0
+MSFT.US,D,19980409,000000,15.163,15.4476,15.0884,15.3369,48755516.764336,0
+MSFT.US,D,19980413,000000,15.3078,15.3369,14.9513,15.2766,48084348.591456,0
+MSFT.US,D,19980414,000000,15.2824,15.4388,15.0884,15.2486,41297851.974985,0
+MSFT.US,D,19980415,000000,15.3864,15.7544,15.3215,15.7544,58731921.631817,0
+MSFT.US,D,19980416,000000,15.5775,15.8709,15.5457,15.806,57567680.661146,0
+MSFT.US,D,19980417,000000,15.7701,15.904,15.5699,15.8796,54242593.767079,0
+MSFT.US,D,19980420,000000,15.9243,16.3758,15.8941,16.3157,66036436.551056,0
+MSFT.US,D,19980421,000000,16.3242,16.3758,16.0564,16.3546,75322535.176175,0
+MSFT.US,D,19980422,000000,16.5487,17.0857,16.4826,17.0438,116241593.84968,0
+MSFT.US,D,19980423,000000,16.7622,16.7847,16.2292,16.2963,93126697.794881,0
+MSFT.US,D,19980424,000000,16.1156,16.3321,15.8378,15.8796,74593937.346807,0
+MSFT.US,D,19980427,000000,15.433,15.6107,15.2573,15.5699,85203805.825916,0
+MSFT.US,D,19980428,000000,15.8796,15.904,15.3457,15.497,82181529.473381,0
+MSFT.US,D,19980429,000000,15.5243,15.7701,15.4476,15.6021,72600742.889414,0
+MSFT.US,D,19980430,000000,15.7701,15.7922,15.4639,15.5387,78999149.570211,0
+MSFT.US,D,19980501,000000,15.5457,15.6021,15.194,15.4476,52202414.592159,0
+MSFT.US,D,19980504,000000,15.3786,15.497,15.163,15.1807,54963067.983897,0
+MSFT.US,D,19980505,000000,15.1116,15.4388,14.9931,15.1252,73712199.946022,0
+MSFT.US,D,19980506,000000,15.0884,15.0884,14.828,14.8835,69771645.38426,0
+MSFT.US,D,19980507,000000,14.8592,14.8707,14.3406,14.3746,113149706.5413,0
+MSFT.US,D,19980508,000000,14.1171,14.8516,14.1171,14.7794,139620430.0722,0
+MSFT.US,D,19980511,000000,14.8516,14.8592,14.4921,14.5242,74649631.672773,0
+MSFT.US,D,19980512,000000,14.3496,14.7794,14.3496,14.7708,93028078.497921,0
+MSFT.US,D,19980513,000000,15.2824,15.299,14.9066,14.9854,117004995.09723,0
+MSFT.US,D,19980514,000000,14.805,15.6836,14.7971,15.329,137444512.00508,0
+MSFT.US,D,19980515,000000,15.5387,15.5457,15.299,15.4147,69829646.618459,0
+MSFT.US,D,19980518,000000,14.5638,14.9066,14.5638,14.8378,116591967.89554,0
+MSFT.US,D,19980519,000000,14.7971,14.9854,14.7466,14.9066,75751804.453624,0
+MSFT.US,D,19980520,000000,14.8516,14.9767,14.7164,14.7794,51771411.014059,0
+MSFT.US,D,19980521,000000,14.7971,15.0649,14.7378,14.8835,53194371.742717,0
+MSFT.US,D,19980522,000000,14.9311,14.9513,14.7241,14.7466,52395585.200582,0
+MSFT.US,D,19980526,000000,14.7086,14.8592,14.3979,14.4203,64496873.969812,0
+MSFT.US,D,19980527,000000,14.2862,14.8516,14.2862,14.828,84946244.671395,0
+MSFT.US,D,19980528,000000,14.7794,14.8835,14.6659,14.8755,44589876.960609,0
+MSFT.US,D,19980529,000000,14.8835,14.9066,14.6076,14.6164,49440019.690682,0
+MSFT.US,D,19980601,000000,14.4542,14.5855,14.3328,14.4378,61543046.880042,0
+MSFT.US,D,19980602,000000,14.4921,14.8212,14.4542,14.7378,55936465.85177,0
+MSFT.US,D,19980603,000000,14.805,14.9,14.4998,14.533,52223881.197135,0
+MSFT.US,D,19980604,000000,14.5998,14.8516,14.4203,14.8378,48898219.635752,0
+MSFT.US,D,19980605,000000,14.805,14.9066,14.6076,14.8707,49933673.335011,0
+MSFT.US,D,19980608,000000,14.7639,14.8755,14.6562,14.7708,27389587.736005,0
+MSFT.US,D,19980609,000000,14.7086,15.095,14.6932,15.0077,51759227.654971,0
+MSFT.US,D,19980610,000000,14.9311,15.2338,14.805,14.828,48278677.803343,0
+MSFT.US,D,19980611,000000,14.9,15.0165,14.6717,14.7086,59852656.784961,0
+MSFT.US,D,19980612,000000,14.6348,14.8516,14.4757,14.7794,59928647.783873,0
+MSFT.US,D,19980615,000000,14.5998,15.0475,14.5786,14.8212,62136479.454663,0
+MSFT.US,D,19980616,000000,14.8755,15.504,14.7378,15.497,88664628.522567,0
+MSFT.US,D,19980617,000000,15.504,15.9243,15.4728,15.699,110431395.21429,0
+MSFT.US,D,19980618,000000,15.6563,15.8156,15.5775,15.7145,56890129.355581,0
+MSFT.US,D,19980619,000000,16.0089,16.3321,15.9475,16.3242,132299684.40578,0
+MSFT.US,D,19980622,000000,16.3321,16.5408,16.1489,16.5158,71017093.644105,0
+MSFT.US,D,19980623,000000,16.5158,17.3915,16.4245,17.3673,180807487.63009,0
+MSFT.US,D,19980624,000000,17.5275,18.1217,17.2334,18.0896,153325080.82353,0
+MSFT.US,D,19980625,000000,18.2528,18.4225,17.476,17.5051,129026222.82231,0
+MSFT.US,D,19980626,000000,17.6313,18.037,17.5846,18.0092,80749286.528707,0
+MSFT.US,D,19980629,000000,18.1819,18.5673,18.146,18.5237,95578739.388813,0
+MSFT.US,D,19980630,000000,18.146,18.713,18.037,18.6822,111682076.2423,0
+MSFT.US,D,19980701,000000,18.813,18.9839,18.4741,18.851,77544278.327489,0
+MSFT.US,D,19980702,000000,18.7605,18.813,18.4673,18.4926,39621974.804357,0
+MSFT.US,D,19980706,000000,18.4225,18.6267,18.1683,18.583,51204080.488138,0
+MSFT.US,D,19980707,000000,18.583,18.713,18.3588,18.6064,47020463.278133,0
+MSFT.US,D,19980708,000000,18.6343,18.9839,18.3987,18.9463,60262201.997045,0
+MSFT.US,D,19980709,000000,18.9607,19.3063,18.9227,19.1383,63360470.378362,0
+MSFT.US,D,19980710,000000,19.1605,19.517,18.9463,19.5112,65835723.176616,0
+MSFT.US,D,19980713,000000,19.6734,20.382,19.5909,20.2676,100389436.04789,0
+MSFT.US,D,19980714,000000,20.382,20.4722,19.9112,20.0801,82622984.169659,0
+MSFT.US,D,19980715,000000,19.9978,20.3454,19.9385,20.2376,70611612.298039,0
+MSFT.US,D,19980716,000000,20.3531,20.4851,20.1026,20.2376,94446402.752985,0
+MSFT.US,D,19980717,000000,20.2607,20.6171,19.9909,20.3289,120526146.5337,0
+MSFT.US,D,19980720,000000,20.3754,20.5979,20.1346,20.1666,66412912.645611,0
+MSFT.US,D,19980721,000000,20.1499,20.5095,19.3918,19.4442,108194568.59069,0
+MSFT.US,D,19980722,000000,19.3063,20.2143,19.2811,20.1259,103915231.16704,0
+MSFT.US,D,19980723,000000,20.0482,20.2607,19.4831,19.4831,74004565.548591,0
+MSFT.US,D,19980724,000000,19.6161,19.9385,19.3918,19.622,87545050.943018,0
+MSFT.US,D,19980727,000000,19.4966,20.1259,19.08,20.1259,85560558.884975,0
+MSFT.US,D,19980728,000000,19.9978,20.1499,19.3063,19.3529,113666568.30035,0
+MSFT.US,D,19980729,000000,19.517,19.6986,18.978,19.08,86633730.533793,0
+MSFT.US,D,19980730,000000,19.2976,19.5909,19.0868,19.5482,105498880.41236,0
+MSFT.US,D,19980731,000000,19.4674,19.5656,18.953,18.953,77884799.609489,0
+MSFT.US,D,19980803,000000,18.813,19.1131,18.5151,18.6888,106688075.12697,0
+MSFT.US,D,19980804,000000,18.7306,18.8987,17.9615,18.018,132568264.13671,0
+MSFT.US,D,19980805,000000,17.9537,18.3139,17.4994,17.9868,174330192.92679,0
+MSFT.US,D,19980806,000000,17.8838,18.4373,17.8624,18.4225,99062190.383512,0
+MSFT.US,D,19980807,000000,18.5237,18.5314,18.1149,18.2528,79722522.870361,0
+MSFT.US,D,19980810,000000,18.2374,18.3285,18.0092,18.0092,67817313.061716,0
+MSFT.US,D,19980811,000000,17.7383,17.9934,17.5846,17.8273,88429693.606354,0
+MSFT.US,D,19980812,000000,17.9868,18.1305,17.7518,18.1149,77964267.448661,0
+MSFT.US,D,19980813,000000,17.9537,18.275,17.8838,17.9129,74241822.821081,0
+MSFT.US,D,19980814,000000,18.0439,18.1149,17.8451,17.9703,42878024.380032,0
+MSFT.US,D,19980817,000000,17.8451,18.5151,17.7518,18.4995,78418476.051867,0
+MSFT.US,D,19980818,000000,18.5995,19.2745,18.5151,19.1752,102373349.31914,0
+MSFT.US,D,19980819,000000,19.3529,19.4365,19.0083,19.0569,80791630.653162,0
+MSFT.US,D,19980820,000000,18.9839,19.4365,18.9064,19.4065,72468485.986828,0
+MSFT.US,D,19980821,000000,19.1605,19.2811,18.746,19.0627,86322801.52906,0
+MSFT.US,D,19980824,000000,19.0131,19.3063,18.9607,19.0247,38168847.131115,0
+MSFT.US,D,19980825,000000,19.1975,19.5995,19.1605,19.4442,84152104.901552,0
+MSFT.US,D,19980826,000000,19.1752,19.6161,19.1131,19.4065,64976604.805051,0
+MSFT.US,D,19980827,000000,19.0569,19.4365,18.7052,18.8363,108584385.61791,0
+MSFT.US,D,19980828,000000,18.6595,18.8987,18.0597,18.146,105475096.60045,0
+MSFT.US,D,19980831,000000,18.0731,18.3588,16.5079,16.5408,192431355.56192,0
+MSFT.US,D,19980901,000000,16.4245,17.536,16.2963,17.4536,203194956.81742,0
+MSFT.US,D,19980902,000000,17.5537,17.9703,17.2819,17.3371,92000157.265982,0
+MSFT.US,D,19980903,000000,17.0227,17.3673,16.9633,17.1071,97900268.679506,0
+MSFT.US,D,19980904,000000,17.1858,17.2819,16.5738,16.6517,73802696.660297,0
+MSFT.US,D,19980908,000000,17.239,17.5914,17.0768,17.578,87920947.220906,0
+MSFT.US,D,19980909,000000,17.6313,18.0092,17.5208,17.6313,94962100.759216,0
+MSFT.US,D,19980910,000000,17.239,17.4313,17.0139,17.3673,88112960.255735,0
+MSFT.US,D,19980911,000000,17.4313,18.037,17.2613,17.9703,85547798.798828,0
+MSFT.US,D,19980914,000000,18.0896,18.4508,18.0731,18.275,65386152.076874,0
+MSFT.US,D,19980915,000000,18.2528,18.6888,18.1217,18.6743,71594287.23258,0
+MSFT.US,D,19980916,000000,18.5995,18.7052,18.2936,18.6509,62195643.411803,0
+MSFT.US,D,19980917,000000,18.1538,18.3588,18.0664,18.0896,65518991.885737,0
+MSFT.US,D,19980918,000000,18.2285,18.3139,17.9868,18.1683,68685130.743021,0
+MSFT.US,D,19980921,000000,17.669,18.6267,17.6451,18.5995,66524867.725905,0
+MSFT.US,D,19980922,000000,18.6888,18.9463,18.3987,18.8218,62478731.947706,0
+MSFT.US,D,19980923,000000,18.8987,19.6288,18.7052,19.5909,94647119.217034,0
+MSFT.US,D,19980924,000000,19.4966,19.7588,18.7908,18.9839,92120811.656017,0
+MSFT.US,D,19980925,000000,18.813,19.4966,18.7306,19.4898,69434604.03213,0
+MSFT.US,D,19980928,000000,19.4831,19.7219,18.9227,19.1909,60046984.966979,0
+MSFT.US,D,19980929,000000,19.2745,19.65,19.1975,19.4579,70688762.930284,0
+MSFT.US,D,19980930,000000,19.3606,19.5744,18.9702,18.978,56378495.215367,0
+MSFT.US,D,19981001,000000,18.6267,18.8762,17.9304,17.9371,94906419.821556,0
+MSFT.US,D,19981002,000000,17.8197,18.1305,17.4158,17.9537,95554952.487301,0
+MSFT.US,D,19981005,000000,17.669,17.7383,16.6372,17.4459,166685754.05001,0
+MSFT.US,D,19981006,000000,17.669,17.8624,16.7847,16.8343,111014972.96531,0
+MSFT.US,D,19981007,000000,16.7847,17.1935,16.0913,16.2213,131550776.51515,0
+MSFT.US,D,19981008,000000,15.6107,15.8378,15.1252,15.7145,209875867.06811,0
+MSFT.US,D,19981009,000000,16.0642,16.7204,15.904,16.6993,105375899.54656,0
+MSFT.US,D,19981012,000000,17.1071,17.4158,16.973,17.1935,74690809.984677,0
+MSFT.US,D,19981013,000000,17.1526,17.1935,16.5079,16.6224,69604575.794668,0
+MSFT.US,D,19981014,000000,16.5312,17.476,16.5312,17.2681,90498889.361355,0
+MSFT.US,D,19981015,000000,17.2613,18.2051,17.178,18.175,96082840.031839,0
+MSFT.US,D,19981016,000000,18.275,18.3588,17.9304,18.1149,99514660.566587,0
+MSFT.US,D,19981019,000000,17.9537,17.9615,17.4313,17.7451,87271254.921828,0
+MSFT.US,D,19981020,000000,17.7975,17.8197,17.178,17.2819,136855717.9638,0
+MSFT.US,D,19981021,000000,18.0731,18.4225,17.7673,18.3421,181825560.21765,0
+MSFT.US,D,19981022,000000,18.275,18.9839,18.146,18.9607,118789350.50788,0
+MSFT.US,D,19981023,000000,18.7908,18.9607,18.3074,18.3362,86842567.520786,0
+MSFT.US,D,19981026,000000,18.4148,18.6178,18.2216,18.4508,86547298.715401,0
+MSFT.US,D,19981027,000000,18.5752,18.5995,18.0984,18.175,94895397.12567,0
+MSFT.US,D,19981028,000000,18.0731,18.3828,18.0731,18.2216,82385147.080503,0
+MSFT.US,D,19981030,000000,18.4926,18.6509,18.1217,18.2528,86031594.529954,0
+MSFT.US,D,19981102,000000,18.3362,18.4225,18.0984,18.2374,70174222.497646,0
+MSFT.US,D,19981103,000000,18.1819,18.3672,18.0597,18.1305,53001200.104423,0
+MSFT.US,D,19981104,000000,18.2374,18.4995,18.0731,18.1819,97831817.357002,0
+MSFT.US,D,19981105,000000,18.1538,18.5509,18.146,18.3362,111271957.39277,0
+MSFT.US,D,19981106,000000,18.2848,18.9227,18.2615,18.8432,107985734.69329,0
+MSFT.US,D,19981109,000000,18.8218,19.1975,18.7605,19.08,100003093.80118,0
+MSFT.US,D,19981110,000000,18.9839,19.5482,18.978,19.3218,104526067.5105,0
+MSFT.US,D,19981111,000000,19.5482,19.7804,19.1131,19.1452,92668419.146441,0
+MSFT.US,D,19981112,000000,19.0083,19.1605,18.7052,18.746,55872656.152209,0
+MSFT.US,D,19981113,000000,18.6888,19.0499,18.6822,18.9607,41141235.563308,0
+MSFT.US,D,19981116,000000,19.1909,19.2685,18.5314,18.7605,61809309.404044,0
+MSFT.US,D,19981117,000000,18.7908,19.3753,18.784,19.2811,85192208.462712,0
+MSFT.US,D,19981118,000000,18.8898,19.1452,18.813,18.9227,60461754.708281,0
+MSFT.US,D,19981119,000000,18.7995,19.3918,18.7995,19.2685,65580479.229022,0
+MSFT.US,D,19981120,000000,19.4365,19.6161,19.1752,19.5909,70198592.305435,0
+MSFT.US,D,19981123,000000,19.3918,20.7211,19.3918,20.5414,160787378.99687,0
+MSFT.US,D,19981124,000000,20.4582,21.5552,20.4494,20.9794,146639533.06938,0
+MSFT.US,D,19981125,000000,21.1484,21.4465,20.8181,21.4201,60030752.160051,0
+MSFT.US,D,19981127,000000,21.5696,22.0852,21.4281,22.0776,38192628.883278,0
+MSFT.US,D,19981130,000000,22.3048,22.4562,21.019,21.0357,102821179.93901,0
+MSFT.US,D,19981201,000000,20.7291,22.3639,20.7142,22.3272,125199361.76098,0
+MSFT.US,D,19981202,000000,22.2737,22.3639,21.6329,21.8483,95366429.681037,0
+MSFT.US,D,19981203,000000,21.8728,22.2234,21.0357,21.0512,74580596.414124,0
+MSFT.US,D,19981204,000000,21.5349,21.9551,21.3736,21.9551,64320528.34342,0
+MSFT.US,D,19981207,000000,22.0096,23.0555,21.8483,23.0253,130243832.67307,0
+MSFT.US,D,19981208,000000,22.901,23.1417,22.3639,22.6175,112516243.95954,0
+MSFT.US,D,19981209,000000,22.7815,23.0718,22.4095,23.0331,64943540.836873,0
+MSFT.US,D,19981210,000000,22.9486,23.2088,22.6495,22.6774,82685633.206017,0
+MSFT.US,D,19981211,000000,22.5776,23.2155,22.5399,23.1009,75018570.150661,0
+MSFT.US,D,19981214,000000,22.8855,23.0555,22.0096,22.0544,92927146.113514,0
+MSFT.US,D,19981215,000000,22.2969,22.7603,22.2815,22.7358,75005226.128368,0
+MSFT.US,D,19981216,000000,22.8369,23.2943,22.2572,23.0555,87048496.155616,0
+MSFT.US,D,19981217,000000,23.135,23.2457,22.796,23.1642,68107937.154546,0
+MSFT.US,D,19981218,000000,23.27,23.8352,23.1264,23.7526,86503212.051337,0
+MSFT.US,D,19981221,000000,23.8942,24.5089,23.7466,24.2061,69773382.774522,0
+MSFT.US,D,19981222,000000,24.2215,24.2215,23.6777,23.8631,59966945.550099,0
+MSFT.US,D,19981223,000000,24.1992,24.7915,24.0245,24.7469,50670973.56373,0
+MSFT.US,D,19981224,000000,24.7642,24.8256,24.3924,24.4392,20060138.640359,0
+MSFT.US,D,19981228,000000,24.6528,24.7642,24.3924,24.5479,34278172.250738,0
+MSFT.US,D,19981229,000000,24.5768,24.5768,24.0719,24.2215,43001589.181968,0
+MSFT.US,D,19981230,000000,24.2884,24.7167,23.939,23.9641,50675039.489485,0
+MSFT.US,D,19981231,000000,23.9944,24.1292,23.7846,23.9088,34565320.533178,0
+MSFT.US,D,19990104,000000,24.0719,25.0382,24.0245,24.3098,100508364.37623,0
+MSFT.US,D,19990105,000000,24.4554,25.5149,24.3856,25.2528,93222994.735564,0
+MSFT.US,D,19990106,000000,25.7673,26.1149,25.2985,26.0761,100159729.78038,0
+MSFT.US,D,19990107,000000,25.8158,25.9685,25.5537,25.9438,74179756.690999,0
+MSFT.US,D,19990108,000000,26.2373,26.2926,25.3373,25.8393,72866427.656489,0
+MSFT.US,D,19990111,000000,26.0081,26.0237,24.871,25.4285,67382241.498121,0
+MSFT.US,D,19990112,000000,25.5392,25.5392,24.3098,24.5089,83978656.298756,0
+MSFT.US,D,19990113,000000,23.4504,25.4712,23.4504,24.7915,109268891.63387,0
+MSFT.US,D,19990114,000000,25.0382,25.0935,24.3924,24.4392,85873818.484943,0
+MSFT.US,D,19990115,000000,24.637,25.8634,24.3692,25.8158,86062342.321075,0
+MSFT.US,D,19990119,000000,26.0906,27.2948,26.0081,26.8296,148998767.9512,0
+MSFT.US,D,19990120,000000,28.7813,28.9212,28.0142,28.0367,181976373.31333,0
+MSFT.US,D,19990121,000000,27.8831,28.1519,27.1909,27.2871,116130212.40683,0
+MSFT.US,D,19990122,000000,26.8296,27.6219,26.7587,26.9393,119150745.18989,0
+MSFT.US,D,19990125,000000,27.8744,28.1519,27.4287,27.9064,149484312.40114,0
+MSFT.US,D,19990126,000000,28.5269,29.6036,28.356,29.5706,174322070.34412,0
+MSFT.US,D,19990127,000000,29.7338,30.0718,29.0522,29.0648,142191978.78126,0
+MSFT.US,D,19990128,000000,29.6036,30.0027,29.2717,29.9941,114333677.75657,0
+MSFT.US,D,19990129,000000,30.1262,30.1893,29.4581,30.1669,115396983.25322,0
+MSFT.US,D,19990201,000000,30.2428,30.3241,29.4445,29.8146,118525989.12695,0
+MSFT.US,D,19990202,000000,29.7338,29.7506,28.6577,28.8949,133371111.45525,0
+MSFT.US,D,19990203,000000,28.6816,29.2793,28.622,28.7569,106953175.95789,0
+MSFT.US,D,19990204,000000,28.9803,29.0279,27.3918,27.4211,129290161.96016,0
+MSFT.US,D,19990205,000000,27.6297,27.8608,26.6967,27.5832,185549731.9368,0
+MSFT.US,D,19990208,000000,28.0229,28.5444,27.8608,28.4871,159331937.20632,0
+MSFT.US,D,19990209,000000,28.4366,28.7406,27.5356,27.5909,112093360.90439,0
+MSFT.US,D,19990210,000000,27.5559,28.3356,27.3453,27.6889,106873114.91375,0
+MSFT.US,D,19990211,000000,28.0596,28.2512,27.6442,28.0596,87544480.395179,0
+MSFT.US,D,19990212,000000,27.8744,28.2201,27.0831,27.1909,91263442.003279,0
+MSFT.US,D,19990216,000000,27.5356,27.5559,26.6422,26.9393,106833668.84276,0
+MSFT.US,D,19990217,000000,26.3664,26.5673,25.5995,25.8634,146785726.16938,0
+MSFT.US,D,19990218,000000,26.0237,26.0906,24.8256,25.1235,169727749.31855,0
+MSFT.US,D,19990219,000000,25.4139,25.7295,25.1235,25.4712,105990801.81577,0
+MSFT.US,D,19990222,000000,25.5537,25.6848,24.9537,25.653,134166989.64521,0
+MSFT.US,D,19990223,000000,26.3664,26.8296,25.9438,26.7967,137926564.16673,0
+MSFT.US,D,19990224,000000,26.9686,27.4752,26.3294,26.351,98175811.359785,0
+MSFT.US,D,19990225,000000,26.2674,26.5081,25.7908,26.4635,102701107.42539,0
+MSFT.US,D,19990226,000000,26.2674,26.2926,25.7673,25.8771,85959667.397057,0
+MSFT.US,D,19990301,000000,25.7829,26.3005,25.7673,26.1586,84594713.051944,0
+MSFT.US,D,19990302,000000,26.1829,26.5673,25.4469,25.6081,84939284.811655,0
+MSFT.US,D,19990303,000000,25.6848,25.9762,25.3537,25.7908,111375208.01399,0
+MSFT.US,D,19990304,000000,26.0545,26.4635,25.5392,26.2452,89473862.063399,0
+MSFT.US,D,19990305,000000,26.6771,26.781,26.3975,26.7053,68599853.408614,0
+MSFT.US,D,19990308,000000,26.8055,27.4502,26.7218,27.4073,67763365.394838,0
+MSFT.US,D,19990309,000000,27.5559,28.3968,27.5356,27.8997,130708493.42433,0
+MSFT.US,D,19990310,000000,27.9812,28.0142,27.4412,27.8171,77028585.470607,0
+MSFT.US,D,19990311,000000,27.7539,28.3639,27.4588,27.8257,91289544.051979,0
+MSFT.US,D,19990312,000000,28.0367,28.0596,27.0266,27.614,106439785.88976,0
+MSFT.US,D,19990315,000000,27.6802,28.622,27.215,28.5989,87897749.404889,0
+MSFT.US,D,19990316,000000,28.5269,29.3037,28.3152,29.1435,99418943.442572,0
+MSFT.US,D,19990317,000000,29.1435,29.2114,28.7406,28.8123,65143672.334906,0
+MSFT.US,D,19990318,000000,28.69,29.7506,28.6492,29.7252,81548067.921492,0
+MSFT.US,D,19990319,000000,29.9727,30.0193,29.2793,29.5086,133392577.03035,0
+MSFT.US,D,19990322,000000,29.8146,30.159,29.6513,29.7912,80805553.462251,0
+MSFT.US,D,19990323,000000,29.7746,30.0193,28.6577,28.7123,100908621.19308,0
+MSFT.US,D,19990324,000000,28.79,29.6193,28.1191,29.5183,119838745.55388,0
+MSFT.US,D,19990325,000000,29.8338,31.0409,29.7338,31.0184,158723995.82672,0
+MSFT.US,D,19990326,000000,30.8497,31.0941,30.2971,30.7047,137318624.84687,0
+MSFT.US,D,19990329,000000,31.0719,31.9341,30.2971,31.8468,115694851.44983,0
+MSFT.US,D,19990330,000000,32.1944,32.2389,31.8021,32.0614,97893890.696173,0
+MSFT.US,D,19990331,000000,32.577,32.6236,30.7273,30.9018,85204678.12559,0
+MSFT.US,D,19990401,000000,31.4642,32.0235,31.1185,31.9564,59613086.425024,0
+MSFT.US,D,19990405,000000,32.5196,32.7644,32.2389,32.7314,57789561.978333,0
+MSFT.US,D,19990406,000000,32.8178,32.9692,32.1469,32.4304,57537518.865909,0
+MSFT.US,D,19990407,000000,32.707,32.7555,31.4642,32.1701,68030498.158773,0
+MSFT.US,D,19990408,000000,32.1469,32.6236,31.3737,32.6002,56032466.189967,0
+MSFT.US,D,19990409,000000,32.4936,32.7555,32.0614,32.4936,46141624.960682,0
+MSFT.US,D,19990412,000000,31.5866,32.279,31.5029,32.0614,54903904.026757,0
+MSFT.US,D,19990413,000000,32.106,32.106,30.7456,31.0719,67793526.160204,0
+MSFT.US,D,19990414,000000,31.31,31.4167,29.6036,29.6036,76780884.289029,0
+MSFT.US,D,19990415,000000,30.1019,30.9864,28.9212,30.6417,105278742.66465,0
+MSFT.US,D,19990416,000000,30.7047,30.7273,29.6036,29.8641,64932522.260467,0
+MSFT.US,D,19990419,000000,29.9476,30.3787,27.7141,27.9288,109331258.48593,0
+MSFT.US,D,19990420,000000,28.356,28.9591,27.5832,28.6577,157290878.52262,0
+MSFT.US,D,19990421,000000,28.3152,28.4453,27.5832,28.2754,134483724.0257,0
+MSFT.US,D,19990422,000000,29.3037,29.3911,28.7406,29.2793,79902352.546101,0
+MSFT.US,D,19990423,000000,29.3037,29.9941,28.622,29.6513,82071310.753478,0
+MSFT.US,D,19990426,000000,30.0552,30.6651,29.9134,30.339,70118242.89776,0
+MSFT.US,D,19990427,000000,30.595,30.595,28.9424,28.9591,85078797.146598,0
+MSFT.US,D,19990428,000000,29.4134,29.827,28.1755,28.3152,81159703.010595,0
+MSFT.US,D,19990429,000000,28.3968,28.8522,27.7228,28.2938,88290757.998468,0
+MSFT.US,D,19990430,000000,28.5269,28.8726,27.5356,28.0367,84923338.308515,0
+MSFT.US,D,19990503,000000,28.0734,28.0942,27.0831,27.5356,97426334.981065,0
+MSFT.US,D,19990504,000000,27.7539,28.2063,26.8055,26.9151,96443365.503776,0
+MSFT.US,D,19990505,000000,27.2801,27.5356,26.351,27.2801,97206184.874919,0
+MSFT.US,D,19990506,000000,27.8171,27.9657,26.7218,26.8705,107347342.12507,0
+MSFT.US,D,19990507,000000,27.4502,27.7141,26.8926,27.2617,69627774.640554,0
+MSFT.US,D,19990510,000000,27.5356,27.7539,26.9761,27.4752,67026650.132135,0
+MSFT.US,D,19990511,000000,27.8434,27.9288,27.3918,27.5356,62049752.063654,0
+MSFT.US,D,19990512,000000,27.8434,27.9288,27.3209,27.7539,87220494.701811,0
+MSFT.US,D,19990513,000000,27.9657,28.1844,27.2801,27.2801,75030745.270793,0
+MSFT.US,D,19990514,000000,27.1909,27.5559,26.421,26.5081,122400713.38471,0
+MSFT.US,D,19990517,000000,26.6771,27.4287,26.5471,27.2801,96948053.172558,0
+MSFT.US,D,19990518,000000,27.5209,27.6666,26.8705,27.1277,92609251.069823,0
+MSFT.US,D,19990519,000000,27.5356,27.5356,26.6366,27.3453,67451270.577552,0
+MSFT.US,D,19990520,000000,27.4287,27.5832,27.019,27.0422,61469663.511327,0
+MSFT.US,D,19990521,000000,27.0656,27.2384,26.5471,26.7452,82037673.14785,0
+MSFT.US,D,19990524,000000,26.8549,26.8549,26.2216,26.6366,56544401.052147,0
+MSFT.US,D,19990525,000000,26.4635,27.3209,26.2452,26.2926,73659415.002086,0
+MSFT.US,D,19990526,000000,26.6119,27.0656,26.0315,27.0656,75444931.075949,0
+MSFT.US,D,19990527,000000,26.9761,27.3918,26.7218,27.019,82231131.089934,0
+MSFT.US,D,19990528,000000,27.1502,27.8831,26.9393,27.8171,60254081.474101,0
+MSFT.US,D,19990601,000000,27.7968,27.8434,27.0422,27.0656,52275503.418128,0
+MSFT.US,D,19990602,000000,26.9151,27.1063,26.2926,27.0422,62088041.590923,0
+MSFT.US,D,19990603,000000,27.019,27.215,26.2452,26.3294,47762394.831098,0
+MSFT.US,D,19990604,000000,26.5306,27.4752,26.4635,27.4287,51727030.837117,0
+MSFT.US,D,19990607,000000,27.5559,27.9512,27.2948,27.6666,46976077.951842,0
+MSFT.US,D,19990608,000000,27.5356,28.3152,27.2384,27.3694,60208259.479516,0
+MSFT.US,D,19990609,000000,27.6297,28.4871,27.5832,28.3801,77312828.490494,0
+MSFT.US,D,19990610,000000,28.227,28.3801,27.2617,27.5356,51160285.27721,0
+MSFT.US,D,19990611,000000,27.5832,27.7539,26.7452,26.9393,50095232.091597,0
+MSFT.US,D,19990614,000000,27.1502,27.4752,26.6967,26.7452,41142681.500431,0
+MSFT.US,D,19990615,000000,26.9151,27.1909,26.4373,26.781,53630894.392784,0
+MSFT.US,D,19990616,000000,27.2617,28.1435,27.215,27.9288,70082570.269515,0
+MSFT.US,D,19990617,000000,27.8171,28.622,27.7539,28.5735,64499184.997521,0
+MSFT.US,D,19990618,000000,28.3801,29.3037,28.3152,29.3037,100234260.42399,0
+MSFT.US,D,19990621,000000,29.264,30.6903,29.264,30.6651,81494703.160889,0
+MSFT.US,D,19990622,000000,30.4883,30.4883,29.7338,29.827,56197797.35943,0
+MSFT.US,D,19990623,000000,29.6271,30.1262,29.3299,29.6513,49223643.027283,0
+MSFT.US,D,19990624,000000,29.5629,29.7338,28.9591,29.1744,48668206.467053,0
+MSFT.US,D,19990625,000000,29.4377,29.8067,29.0871,29.2793,36158537.268422,0
+MSFT.US,D,19990628,000000,29.4814,29.9349,29.2793,29.9134,45973684.101283,0
+MSFT.US,D,19990629,000000,29.8902,30.362,29.6513,30.339,56520028.154751,0
+MSFT.US,D,19990630,000000,30.2591,31.1185,29.9134,31.0941,83547932.845225,0
+MSFT.US,D,19990701,000000,30.9864,31.5496,30.4728,31.441,69230701.15109,0
+MSFT.US,D,19990702,000000,31.3339,31.7623,31.1418,31.7176,46544781.890734,0
+MSFT.US,D,19990706,000000,31.8021,32.0409,30.7679,30.8787,65868497.751397,0
+MSFT.US,D,19990707,000000,31.0495,31.8243,30.9864,31.8243,49067892.736063,0
+MSFT.US,D,19990708,000000,31.6543,32.0614,31.2613,31.9109,54804706.972871,0
+MSFT.US,D,19990709,000000,31.8468,32.1701,31.8021,32.1469,49139820.898828,0
+MSFT.US,D,19990712,000000,32.1302,32.6691,31.8468,32.471,63589320.824117,0
+MSFT.US,D,19990713,000000,32.106,32.4304,32.0031,32.279,44732290.438626,0
+MSFT.US,D,19990714,000000,32.3225,32.7555,31.8945,32.7314,55087206.42328,0
+MSFT.US,D,19990715,000000,32.7555,32.8371,32.3225,32.541,59352332.674292,0
+MSFT.US,D,19990716,000000,32.9235,34.4374,32.7555,34.2839,167312534.83686,0
+MSFT.US,D,19990719,000000,34.4782,34.7376,33.7226,33.9148,117731847.29739,0
+MSFT.US,D,19990720,000000,33.245,33.3537,31.8243,32.1701,133837790.75119,0
+MSFT.US,D,19990721,000000,32.279,32.8596,32.0614,32.6468,78385992.930224,0
+MSFT.US,D,19990722,000000,32.541,32.577,31.0332,31.3974,88324983.659721,0
+MSFT.US,D,19990723,000000,31.5718,31.6303,30.9263,31.1185,99823855.270669,0
+MSFT.US,D,19990726,000000,30.6417,30.9631,30.2114,30.2114,73794860.381405,0
+MSFT.US,D,19990727,000000,30.6185,30.9409,30.339,30.6185,95008799.172956,0
+MSFT.US,D,19990728,000000,30.7456,31.201,30.4728,31.0332,90226240.615061,0
+MSFT.US,D,19990729,000000,30.5786,30.6185,29.7591,29.9727,84067120.050153,0
+MSFT.US,D,19990730,000000,30.2114,30.5573,29.4814,29.5864,74146396.120333,0
+MSFT.US,D,19990802,000000,29.5388,29.9727,29.0871,29.2405,69684338.176587,0
+MSFT.US,D,19990803,000000,29.6036,29.6736,29.0871,29.2164,79836805.456279,0
+MSFT.US,D,19990804,000000,29.3514,30.0552,29.2164,29.2793,109598678.58352,0
+MSFT.US,D,19990805,000000,29.4377,29.7834,29.2164,29.5629,111136783.89906,0
+MSFT.US,D,19990806,000000,29.6736,29.8067,29.2793,29.3514,97463746.029439,0
+MSFT.US,D,19990809,000000,29.5183,29.5864,28.8522,28.8949,57042699.409028,0
+MSFT.US,D,19990810,000000,28.8123,28.9803,28.1435,28.5989,90991674.825488,0
+MSFT.US,D,19990811,000000,28.9591,29.196,28.3801,29.0279,95867624.031644,0
+MSFT.US,D,19990812,000000,28.9424,29.0279,28.1435,28.1844,88553838.224955,0
+MSFT.US,D,19990813,000000,28.5989,29.5183,28.5269,29.196,94409561.222579,0
+MSFT.US,D,19990816,000000,29.3299,29.6114,28.3801,29.0648,83129691.413011,0
+MSFT.US,D,19990817,000000,29.4581,29.4814,28.5989,29.159,75047860.676093,0
+MSFT.US,D,19990818,000000,29.1114,29.7173,28.9803,29.3037,84637060.26601,0
+MSFT.US,D,19990819,000000,29.159,29.3514,28.6577,28.8949,103659709.15462,0
+MSFT.US,D,19990820,000000,28.9591,29.2241,28.6368,28.7406,66816076.784752,0
+MSFT.US,D,19990823,000000,29.0648,29.8641,28.9212,29.8067,87661939.099393,0
+MSFT.US,D,19990824,000000,30.0193,32.2389,30.0193,31.7855,174679989.21573,0
+MSFT.US,D,19990825,000000,32.279,33.1031,32.1302,32.8596,118741207.18689,0
+MSFT.US,D,19990826,000000,32.8837,33.2313,32.3002,32.6236,88820678.505884,0
+MSFT.US,D,19990827,000000,32.7809,32.7954,31.8468,32.1469,60834749.843096,0
+MSFT.US,D,19990830,000000,32.0235,32.2158,31.5718,31.8021,48293755.096417,0
+MSFT.US,D,19990831,000000,31.6543,32.106,31.0719,31.9109,67990765.783992,0
+MSFT.US,D,19990901,000000,31.8243,32.2158,31.5866,31.8468,53088798.765236,0
+MSFT.US,D,19990902,000000,31.5496,31.9109,31.2613,31.6543,48351767.659181,0
+MSFT.US,D,19990903,000000,32.3225,33.245,32.2389,33.0575,75553995.311868,0
+MSFT.US,D,19990907,000000,32.707,33.339,32.3225,32.4936,68201329.862547,0
+MSFT.US,D,19990908,000000,32.3002,32.6468,31.7389,31.8021,61733606.768662,0
+MSFT.US,D,19990909,000000,31.8719,32.4534,31.6458,32.4304,55797818.607413,0
+MSFT.US,D,19990910,000000,32.7809,32.8596,32.4088,32.7555,49967613.722343,0
+MSFT.US,D,19990913,000000,32.577,32.6847,32.1944,32.3641,40419020.866622,0
+MSFT.US,D,19990914,000000,32.3002,32.9469,32.279,32.7809,58310492.752741,0
+MSFT.US,D,19990915,000000,32.9235,33.0071,31.8468,31.9341,70211060.938444,0
+MSFT.US,D,19990916,000000,32.0235,32.4304,31.2458,32.4088,66414651.065741,0
+MSFT.US,D,19990917,000000,32.541,33.2702,32.348,33.245,115689639.27906,0
+MSFT.US,D,19990920,000000,33.1031,33.748,32.7555,33.6363,70483699.386038,0
+MSFT.US,D,19990921,000000,33.2906,33.2906,32.4534,32.6236,68280799.761459,0
+MSFT.US,D,19990922,000000,32.6691,33.3158,32.3002,33.1216,70381890.582477,0
+MSFT.US,D,19990923,000000,33.3983,33.3983,31.0332,31.441,103072949.10609,0
+MSFT.US,D,19990924,000000,31.0941,31.5029,30.6417,31.3584,101917684.48011,0
+MSFT.US,D,19990927,000000,31.7176,32.0409,31.3339,31.5254,49499483.339918,0
+MSFT.US,D,19990928,000000,31.4642,31.9564,30.7047,31.7623,66711371.987466,0
+MSFT.US,D,19990929,000000,31.5718,31.7623,30.7273,30.8582,54360933.009927,0
+MSFT.US,D,19990930,000000,31.0332,31.6088,30.6185,31.2243,68821157.998746,0
+MSFT.US,D,19991001,000000,31.0941,31.2458,30.4496,31.0254,64156650.320168,0
+MSFT.US,D,19991004,000000,31.201,31.9341,31.1185,31.9109,43503944.195775,0
+MSFT.US,D,19991005,000000,31.9817,32.3641,30.8582,31.6543,62935556.420065,0
+MSFT.US,D,19991006,000000,31.8243,32.4088,31.7389,32.3002,51483392.491684,0
+MSFT.US,D,19991007,000000,32.3002,32.7809,31.9564,32.3225,66763285.661597,0
+MSFT.US,D,19991008,000000,32.2389,32.8178,31.7623,32.7314,51768792.055297,0
+MSFT.US,D,19991011,000000,32.6236,32.7555,32.4534,32.5196,28923057.607834,0
+MSFT.US,D,19991012,000000,32.4088,32.5196,31.8468,31.9109,40125785.024117,0
+MSFT.US,D,19991013,000000,31.7176,32.106,31.1418,31.3974,55251368.690582,0
+MSFT.US,D,19991014,000000,31.3339,31.8021,30.9263,31.2613,61979563.350891,0
+MSFT.US,D,19991015,000000,30.8582,30.9631,30.1019,30.362,107009436.71221,0
+MSFT.US,D,19991018,000000,30.0552,30.339,29.3299,30.2971,109220749.34276,0
+MSFT.US,D,19991019,000000,30.4261,30.7679,29.3911,29.7591,101437076.19585,0
+MSFT.US,D,19991020,000000,31.5718,31.8468,31.1185,31.8021,127751470.64873,0
+MSFT.US,D,19991021,000000,31.2243,32.106,31.201,32.0826,88175617.531052,0
+MSFT.US,D,19991022,000000,32.2565,32.3641,31.6303,31.9564,63303335.26462,0
+MSFT.US,D,19991025,000000,31.7176,32.2565,31.4167,31.8719,44220651.149062,0
+MSFT.US,D,19991026,000000,32.541,32.8371,31.8079,31.8468,76089996.17026,0
+MSFT.US,D,19991027,000000,31.5496,31.5866,30.9263,31.3339,78916492.224437,0
+MSFT.US,D,19991028,000000,31.0332,31.3339,30.7932,30.9864,102343185.46417,0
+MSFT.US,D,19991029,000000,31.5254,32.4088,31.4642,31.9109,115224402.83062,0
+MSFT.US,D,19991101,000000,32.1469,32.471,31.7623,31.8468,77240895.178381,0
+MSFT.US,D,19991102,000000,31.9817,32.577,31.6955,31.9109,67216629.174216,0
+MSFT.US,D,19991103,000000,32.0409,32.2389,31.5496,31.7176,64559807.250221,0
+MSFT.US,D,19991104,000000,31.8243,31.9817,31.1418,31.6303,78659509.856712,0
+MSFT.US,D,19991105,000000,31.6543,32.0235,31.201,31.5718,101758744.68229,0
+MSFT.US,D,19991108,000000,29.2405,31.2845,29.0871,31.0107,353593489.74101,0
+MSFT.US,D,19991109,000000,30.9409,30.9864,29.8067,30.6417,159191261.11855,0
+MSFT.US,D,19991110,000000,30.3787,30.7273,29.8067,30.0396,100624667.56659,0
+MSFT.US,D,19991111,000000,30.4261,31.1768,30.4261,30.9018,100463974.93046,0
+MSFT.US,D,19991112,000000,30.9409,31.0332,30.0193,30.7456,71661861.106062,0
+MSFT.US,D,19991115,000000,30.4261,30.5117,29.9727,29.9941,68277323.951068,0
+MSFT.US,D,19991117,000000,29.8067,30.0193,29.3037,29.3037,96902797.60633,0
+MSFT.US,D,19991118,000000,29.2793,29.5864,29.1357,29.2793,93529856.784672,0
+MSFT.US,D,19991119,000000,29.1114,29.8427,29.0871,29.6513,84440988.514514,0
+MSFT.US,D,19991122,000000,30.9018,31.1553,30.4883,30.9631,131385746.06765,0
+MSFT.US,D,19991123,000000,30.7679,31.5029,30.4728,30.9018,102657885.8519,0
+MSFT.US,D,19991124,000000,30.8787,31.8021,30.8582,31.6088,77980221.160887,0
+MSFT.US,D,19991126,000000,31.5866,32.1944,31.3737,31.4167,41352098.30409,0
+MSFT.US,D,19991129,000000,31.0719,31.7389,30.8582,31.0941,74629033.247994,0
+MSFT.US,D,19991130,000000,30.9409,32.0235,30.8787,31.3974,93025755.111776,0
+MSFT.US,D,19991201,000000,31.3974,32.3868,31.3339,32.1302,70864239.346609,0
+MSFT.US,D,19991202,000000,32.0826,32.8371,32.0235,32.6847,80449669.613258,0
+MSFT.US,D,19991203,000000,33.0332,33.4867,33.0071,33.1373,92960496.385483,0
+MSFT.US,D,19991206,000000,32.8371,33.5082,32.6691,32.9011,71203595.845928,0
+MSFT.US,D,19991207,000000,32.6691,32.707,32.0235,32.0614,82458822.932226,0
+MSFT.US,D,19991208,000000,32.106,32.5196,31.6088,31.6303,59395257.645285,0
+MSFT.US,D,19991209,000000,31.7176,32.1701,31.5254,31.9817,67084947.968818,0
+MSFT.US,D,19991210,000000,32.1944,32.4534,31.8021,32.3641,53420607.34919,0
+MSFT.US,D,19991213,000000,32.273,33.4217,31.9817,33.3158,76414846.954214,0
+MSFT.US,D,19991214,000000,33.1576,34.8666,32.8596,34.0219,209001361.41267,0
+MSFT.US,D,19991215,000000,33.9869,37.4961,33.9626,37.3912,225614322.10064,0
+MSFT.US,D,19991216,000000,37.666,39.6497,37.5591,39.1932,186586643.93162,0
+MSFT.US,D,19991217,000000,40.21,40.378,39.1692,39.7322,153577432.89689,0
+MSFT.US,D,19991220,000000,39.5867,39.6497,38.3341,38.8748,57188008.88077,0
+MSFT.US,D,19991221,000000,38.739,40.21,38.1436,39.9497,83309809.452281,0
+MSFT.US,D,19991222,000000,40.0943,40.6808,39.6942,40.5324,55928341.209349,0
+MSFT.US,D,19991223,000000,40.4234,41.1158,40.2566,40.4848,44998259.449751,0
+MSFT.US,D,19991227,000000,40.8324,41.1158,40.0381,41.0711,46700540.420912,0
+MSFT.US,D,19991228,000000,40.9402,40.9615,40.3623,40.51,35662562.297687,0
+MSFT.US,D,19991229,000000,40.3177,40.8081,40.2702,40.6625,25305320.86715,0
+MSFT.US,D,19991230,000000,40.641,41.3555,40.378,40.5555,32427107.027314,0
+MSFT.US,D,19991231,000000,40.51,40.5962,40.0798,40.2566,18153379.090967,0
+MSFT.US,D,20000103,000000,40.471,40.8992,38.6126,40.1865,77193325.494835,0
+MSFT.US,D,20000104,000000,39.1545,40.378,38.702,38.8342,78484901.620581,0
+MSFT.US,D,20000105,000000,38.3086,40.1274,37.7086,39.2409,92901040.975204,0
+MSFT.US,D,20000106,000000,38.6796,39.2642,37.3658,37.927,79728621.758994,0
+MSFT.US,D,20000107,000000,37.4495,38.702,36.9968,38.4194,89933866.773534,0
+MSFT.US,D,20000110,000000,39.1098,39.1932,38.3971,38.702,65207479.974728,0
+MSFT.US,D,20000111,000000,38.4398,39.3887,37.4707,37.7086,67788892.776219,0
+MSFT.US,D,20000112,000000,37.4066,37.5358,36.0055,36.4823,96487167.923791,0
+MSFT.US,D,20000113,000000,35.9812,37.4495,34.9907,37.1727,120577775.96378,0
+MSFT.US,D,20000114,000000,36.9592,39.2798,36.4627,38.702,106470537.80036,0
+MSFT.US,D,20000118,000000,38.5514,40.1635,38.5263,39.7546,118169820.00404,0
+MSFT.US,D,20000119,000000,38.097,38.4398,36.5453,36.8882,141496155.52668,0
+MSFT.US,D,20000120,000000,36.9105,37.8235,36.5066,36.5453,81720073.676776,0
+MSFT.US,D,20000121,000000,36.8882,36.9746,35.5975,35.7667,99219104.427545,0
+MSFT.US,D,20000124,000000,35.79,36.4356,34.7606,34.9084,92231028.316178,0
+MSFT.US,D,20000125,000000,34.822,35.8114,34.3286,35.4444,86757289.156509,0
+MSFT.US,D,20000126,000000,35.3239,35.6821,34.1732,34.2626,71590519.969051,0
+MSFT.US,D,20000127,000000,34.4374,34.883,33.5304,34.0441,92313982.264439,0
+MSFT.US,D,20000128,000000,33.8286,34.5616,33.5304,33.8802,84440116.21484,0
+MSFT.US,D,20000131,000000,33.6587,33.8537,32.707,33.748,106148298.76609,0
+MSFT.US,D,20000201,000000,33.9626,35.5975,33.6721,35.4889,101801086.74701,0
+MSFT.US,D,20000202,000000,35.3239,35.8355,34.653,34.7606,72389009.908698,0
+MSFT.US,D,20000203,000000,35.1909,35.92,34.5219,35.7297,71330926.881521,0
+MSFT.US,D,20000204,000000,35.9812,37.236,35.8967,36.7435,80292465.145957,0
+MSFT.US,D,20000207,000000,36.828,36.8531,35.9425,36.7579,58017540.124416,0
+MSFT.US,D,20000208,000000,36.6969,37.927,36.6969,37.9028,81544885.623977,0
+MSFT.US,D,20000209,000000,37.7349,37.7349,35.8114,35.859,79893074.449565,0
+MSFT.US,D,20000210,000000,35.8114,36.7435,35.3375,36.5453,79077756.438276,0
+MSFT.US,D,20000211,000000,36.159,36.159,34.1732,34.4547,167586916.85392,0
+MSFT.US,D,20000214,000000,34.9084,35.083,34.153,34.3452,117509959.80098,0
+MSFT.US,D,20000215,000000,34.3908,34.4782,33.8286,33.9869,103006230.02449,0
+MSFT.US,D,20000216,000000,34.2228,34.5464,33.4867,33.6587,94558651.346157,0
+MSFT.US,D,20000217,000000,33.9626,34.3703,33.4867,34.3452,116516265.26015,0
+MSFT.US,D,20000218,000000,34.4782,34.5004,32.707,32.7809,114659394.66097,0
+MSFT.US,D,20000222,000000,32.7954,33.4867,32.0031,32.348,96144621.917872,0
+MSFT.US,D,20000223,000000,32.2389,33.0071,31.7389,32.4936,109995750.01324,0
+MSFT.US,D,20000224,000000,32.4936,33.0575,31.7176,32.6691,101129051.4238,0
+MSFT.US,D,20000225,000000,32.6468,32.6468,31.201,31.4788,94701936.093978,0
+MSFT.US,D,20000228,000000,31.1185,31.7623,30.3787,31.5718,110408487.82153,0
+MSFT.US,D,20000229,000000,31.6303,31.6303,30.6417,30.8097,84747573.528659,0
+MSFT.US,D,20000301,000000,30.9018,32.4534,30.6651,31.31,155014599.64882,0
+MSFT.US,D,20000302,000000,31.6543,32.8837,31.4167,32.1944,155076676.07759,0
+MSFT.US,D,20000303,000000,32.6691,34.0917,32.3641,33.1373,147104189.70115,0
+MSFT.US,D,20000306,000000,33.1031,33.5713,31.0719,31.2458,135754993.17981,0
+MSFT.US,D,20000307,000000,33.1373,33.6168,31.6955,32.0235,195869262.62686,0
+MSFT.US,D,20000308,000000,32.348,33.1576,31.3737,32.9469,136742024.46337,0
+MSFT.US,D,20000309,000000,32.8596,34.4782,32.7555,34.4782,127908385.72263,0
+MSFT.US,D,20000310,000000,34.3286,35.3375,34.3062,34.822,124123581.4521,0
+MSFT.US,D,20000313,000000,33.6587,34.5616,33.6168,33.784,89670217.029075,0
+MSFT.US,D,20000314,000000,34.0033,34.2228,32.7954,32.7954,106576106.65836,0
+MSFT.US,D,20000315,000000,32.6002,33.3158,32.3002,32.8837,77163743.516266,0
+MSFT.US,D,20000316,000000,33.0819,33.339,32.1469,32.8837,112103803.78361,0
+MSFT.US,D,20000317,000000,32.8371,34.3062,32.577,34.2626,117702837.92638,0
+MSFT.US,D,20000320,000000,34.0441,34.3908,33.2702,33.5713,69281750.764504,0
+MSFT.US,D,20000321,000000,33.3537,35.549,33.2702,35.4297,118409396.5432,0
+MSFT.US,D,20000322,000000,35.4444,36.4124,34.8666,35.5975,136286356.53473,0
+MSFT.US,D,20000323,000000,36.828,38.9185,36.7579,38.574,214958621.32824,0
+MSFT.US,D,20000324,000000,38.8342,39.6497,37.774,38.503,162710970.73739,0
+MSFT.US,D,20000327,000000,37.1483,37.3203,35.8355,35.8743,161604725.85156,0
+MSFT.US,D,20000328,000000,35.7297,37.0417,35.2996,35.9657,117634392.7831,0
+MSFT.US,D,20000329,000000,36.2657,37.5591,36.2435,36.9592,93342200.098867,0
+MSFT.US,D,20000330,000000,36.6103,37.4495,35.3375,35.6472,93073326.855061,0
+MSFT.US,D,20000331,000000,36.5453,37.3203,35.8967,36.6338,93222705.342166,0
+MSFT.US,D,20000403,000000,32.5613,33.2702,31.0332,31.3339,377230744.99955,0
+MSFT.US,D,20000404,000000,31.5718,31.7176,29.2793,30.5331,262845734.41539,0
+MSFT.US,D,20000405,000000,30.4261,30.5117,29.6036,29.7834,120205938.40256,0
+MSFT.US,D,20000406,000000,30.2971,30.339,29.3911,29.6513,96326183.834524,0
+MSFT.US,D,20000407,000000,29.9941,30.8097,29.3037,30.7047,119808582.72879,0
+MSFT.US,D,20000410,000000,30.5573,30.5573,29.6513,29.6736,88007682.850872,0
+MSFT.US,D,20000411,000000,29.3514,29.6736,28.79,28.9212,104361025.73444,0
+MSFT.US,D,20000412,000000,28.3152,28.356,27.1502,27.3694,221890442.86449,0
+MSFT.US,D,20000413,000000,27.8831,28.356,27.2384,27.3209,136780017.38814,0
+MSFT.US,D,20000414,000000,27.2801,27.4073,25.2528,25.5537,219300302.94678,0
+MSFT.US,D,20000417,000000,25.5995,26.2006,25.1701,26.1586,173697021.79817,0
+MSFT.US,D,20000418,000000,26.3752,28.2512,26.1586,27.7753,133123113.67117,0
+MSFT.US,D,20000419,000000,28.0734,28.0942,26.9393,27.1277,77899586.479295,0
+MSFT.US,D,20000420,000000,27.1063,27.5356,26.7218,27.215,75973689.890292,0
+MSFT.US,D,20000424,000000,23.1893,23.4504,22.4095,22.9698,454857978.30515,0
+MSFT.US,D,20000425,000000,23.7,23.9641,23.3155,23.9166,231336637.83118,0
+MSFT.US,D,20000426,000000,24.1292,24.5235,23.2319,23.4504,155306679.97747,0
+MSFT.US,D,20000427,000000,23.2457,24.1167,23.2319,24.0719,112638932.34233,0
+MSFT.US,D,20000428,000000,24.3924,24.4768,23.5341,24.0468,113237596.65526,0
+MSFT.US,D,20000501,000000,25.1235,25.5149,24.7167,25.3217,156350559.04112,0
+MSFT.US,D,20000502,000000,25.1014,25.3373,23.9641,24.0963,141710794.79982,0
+MSFT.US,D,20000503,000000,24.2612,24.4167,23.7224,24.3341,80277093.310136,0
+MSFT.US,D,20000504,000000,24.2389,24.5631,23.8942,24.2884,62819824.807416,0
+MSFT.US,D,20000505,000000,24.2215,24.7642,24.0963,24.5235,52791501.116455,0
+MSFT.US,D,20000508,000000,24.4554,24.6089,24.0245,24.0719,52480277.568974,0
+MSFT.US,D,20000509,000000,24.1992,24.2884,23.27,23.3767,88142548.413525,0
+MSFT.US,D,20000510,000000,23.3535,23.401,22.6689,22.8184,98238464.515621,0
+MSFT.US,D,20000511,000000,22.9698,23.4856,22.6689,23.401,84679983.177263,0
+MSFT.US,D,20000512,000000,23.5943,24.0468,23.5341,23.7224,54943344.948401,0
+MSFT.US,D,20000515,000000,23.7846,23.939,23.4504,23.9166,49162155.683999,0
+MSFT.US,D,20000516,000000,23.9867,24.3467,23.8087,23.9641,70206418.285631,0
+MSFT.US,D,20000517,000000,23.7466,23.8352,23.1893,23.3388,77213049.560202,0
+MSFT.US,D,20000518,000000,23.4659,23.4659,22.7099,22.8184,77790818.845864,0
+MSFT.US,D,20000519,000000,22.5399,22.7358,22.2396,22.4349,96553289.680932,0
+MSFT.US,D,20000522,000000,22.4562,22.4953,21.528,22.1346,101450715.79076,0
+MSFT.US,D,20000523,000000,22.0251,22.603,21.7435,21.7891,84059867.707405,0
+MSFT.US,D,20000524,000000,21.7668,22.9486,21.7192,22.603,123968988.73447,0
+MSFT.US,D,20000525,000000,22.2572,22.3272,21.0735,21.2018,136827296.64843,0
+MSFT.US,D,20000526,000000,21.397,21.5843,20.8181,21.1804,80954640.496219,0
+MSFT.US,D,20000530,000000,21.528,22.1097,21.3736,21.8483,99393424.300147,0
+MSFT.US,D,20000531,000000,21.9348,21.9551,21.397,21.5696,79716435.310295,0
+MSFT.US,D,20000601,000000,22.1931,22.7603,22.0018,22.2572,137057003.94582,0
+MSFT.US,D,20000602,000000,22.7603,23.0173,22.4095,22.8628,116690002.22647,0
+MSFT.US,D,20000605,000000,22.7603,23.5709,22.7603,23.0555,93394698.739013,0
+MSFT.US,D,20000606,000000,23.5087,24.0963,23.3767,23.9992,143600141.31156,0
+MSFT.US,D,20000607,000000,23.8799,24.3924,23.1417,24.3098,110667789.45593,0
+MSFT.US,D,20000608,000000,24.6681,24.871,23.5341,23.7224,137431742.6501,0
+MSFT.US,D,20000609,000000,23.9992,24.0245,23.5572,23.7224,51787942.483214,0
+MSFT.US,D,20000612,000000,23.7846,23.7846,22.8855,23.0555,71439110.578807,0
+MSFT.US,D,20000613,000000,23.0173,23.4504,22.796,23.401,64229448.722869,0
+MSFT.US,D,20000614,000000,24.0719,24.4768,23.9641,24.3098,116007237.72026,0
+MSFT.US,D,20000615,000000,24.4167,25.0594,24.3467,24.9537,95124242.422077,0
+MSFT.US,D,20000616,000000,25.0382,25.2062,24.6528,25.0167,99646047.229238,0
+MSFT.US,D,20000619,000000,25.0167,25.4469,24.8256,25.4061,67587598.555242,0
+MSFT.US,D,20000620,000000,25.4712,25.9438,25.4285,25.8393,90312961.826852,0
+MSFT.US,D,20000621,000000,26.5471,28.3356,26.5306,27.8171,232616030.59783,0
+MSFT.US,D,20000622,000000,28.0596,28.2754,27.3453,27.5356,126626967.20219,0
+MSFT.US,D,20000623,000000,27.5559,27.6062,26.5471,26.781,72238187.544209,0
+MSFT.US,D,20000626,000000,26.7218,27.6297,26.7218,27.4073,70027170.486296,0
+MSFT.US,D,20000627,000000,27.3209,27.6297,27.019,27.1743,45060331.759051,0
+MSFT.US,D,20000628,000000,27.2384,27.6062,27.1063,27.215,54324388.082009,0
+MSFT.US,D,20000629,000000,26.9761,27.215,26.5673,26.6119,55759823.622893,0
+MSFT.US,D,20000630,000000,26.5673,27.5832,26.4373,27.5832,75928731.956422,0
+MSFT.US,D,20000703,000000,27.4752,27.6062,27.3694,27.5832,22819052.582096,0
+MSFT.US,D,20000705,000000,27.5356,27.5356,26.9761,27.0656,50503332.396426,0
+MSFT.US,D,20000706,000000,27.1909,28.1666,27.0656,27.9064,69427067.445333,0
+MSFT.US,D,20000707,000000,28.0142,28.5735,27.7753,28.2754,78534505.296873,0
+MSFT.US,D,20000710,000000,27.8171,28.0367,27.3694,27.3918,76412235.204539,0
+MSFT.US,D,20000711,000000,27.1743,27.7539,27.0656,27.2801,53897438.071225,0
+MSFT.US,D,20000712,000000,26.9761,27.9288,26.6119,27.6889,84650108.715686,0
+MSFT.US,D,20000713,000000,27.1743,27.5832,26.6771,27.5559,117241095.826,0
+MSFT.US,D,20000714,000000,27.4073,27.4968,27.0422,27.215,74223552.931797,0
+MSFT.US,D,20000717,000000,26.9761,27.4287,26.7218,26.9627,78301880.378499,0
+MSFT.US,D,20000718,000000,26.7587,27.4073,26.6967,27.0656,102411055.94013,0
+MSFT.US,D,20000719,000000,26.2216,26.7218,25.1014,25.2062,202922625.27101,0
+MSFT.US,D,20000720,000000,25.3217,25.9438,25.2062,25.7908,79313849.957951,0
+MSFT.US,D,20000721,000000,25.7673,25.8634,24.7778,24.9283,81358676.935034,0
+MSFT.US,D,20000724,000000,24.8487,24.871,24.1292,24.3341,81452933.70375,0
+MSFT.US,D,20000725,000000,24.4167,24.4768,23.5709,23.7846,93088114.754735,0
+MSFT.US,D,20000726,000000,23.8087,23.9641,23.1893,23.3767,123856161.3545,0
+MSFT.US,D,20000727,000000,23.401,24.1757,23.27,23.9166,107806482.77449,0
+MSFT.US,D,20000728,000000,24.4554,24.7642,23.9992,24.0245,109703386.47041,0
+MSFT.US,D,20000731,000000,24.1992,24.5235,23.8799,24.0719,101927553.72188,0
+MSFT.US,D,20000801,000000,24.1167,24.1547,23.5087,23.6777,68397984.520319,0
+MSFT.US,D,20000802,000000,23.636,24.2884,23.6174,23.9166,70001355.771256,0
+MSFT.US,D,20000803,000000,23.5087,24.2612,23.4856,24.2215,79100379.586974,0
+MSFT.US,D,20000804,000000,23.939,24.0963,23.5087,23.8352,55264423.319476,0
+MSFT.US,D,20000807,000000,24.1992,24.5235,24.0468,24.1292,76487649.476393,0
+MSFT.US,D,20000808,000000,24.1547,25.7529,24.1292,25.5537,200187752.60861,0
+MSFT.US,D,20000809,000000,25.4285,25.8158,25.2062,25.5995,92735719.07457,0
+MSFT.US,D,20000810,000000,25.4469,25.5392,24.7391,25.0382,71040880.545618,0
+MSFT.US,D,20000811,000000,24.9779,25.0594,24.6925,24.9779,51671052.2671,0
+MSFT.US,D,20000814,000000,24.9283,25.2985,24.6089,24.8856,77481346.076949,0
+MSFT.US,D,20000815,000000,24.8256,25.1701,24.6528,24.6925,59044880.509819,0
+MSFT.US,D,20000816,000000,24.7778,24.9071,24.3341,24.4768,65225753.983492,0
+MSFT.US,D,20000817,000000,24.5235,24.8256,24.3341,24.6681,52371798.29907,0
+MSFT.US,D,20000818,000000,24.5235,24.6293,24.1292,24.4768,78948681.833202,0
+MSFT.US,D,20000821,000000,24.3692,24.4167,24.1547,24.3467,49481206.241546,0
+MSFT.US,D,20000822,000000,24.4167,24.9779,24.2215,24.5631,78933312.057121,0
+MSFT.US,D,20000823,000000,24.4167,24.5235,24.2612,24.3924,53262239.129076,0
+MSFT.US,D,20000824,000000,24.3467,24.5479,24.1167,24.5235,61497505.010027,0
+MSFT.US,D,20000825,000000,24.3692,24.7167,24.3341,24.3467,76469665.890896,0
+MSFT.US,D,20000828,000000,24.1992,24.871,24.1757,24.5858,81824194.537916,0
+MSFT.US,D,20000829,000000,24.5479,25.0848,24.4392,24.4554,86143846.212732,0
+MSFT.US,D,20000830,000000,24.3692,24.4554,24.0245,24.1292,77585472.087438,0
+MSFT.US,D,20000831,000000,24.4392,24.8256,24.0245,24.0719,105250893.95686,0
+MSFT.US,D,20000901,000000,24.1292,24.3467,24.0245,24.1992,54571795.750708,0
+MSFT.US,D,20000905,000000,24.1292,24.3692,24.0719,24.1757,73606625.93867,0
+MSFT.US,D,20000906,000000,24.1547,24.3692,23.8942,23.939,91307528.667344,0
+MSFT.US,D,20000907,000000,24.1292,24.8487,23.939,24.1547,162006735.50672,0
+MSFT.US,D,20000908,000000,24.2612,24.4392,23.8563,23.8942,82241865.422292,0
+MSFT.US,D,20000911,000000,23.8352,24.0245,23.4659,23.7224,70329110.787891,0
+MSFT.US,D,20000912,000000,23.7,23.8942,23.3155,23.4856,67843416.140285,0
+MSFT.US,D,20000913,000000,23.2943,23.7,23.1642,23.5341,59089260.686762,0
+MSFT.US,D,20000914,000000,23.6777,23.7,22.6495,22.6862,113847265.12641,0
+MSFT.US,D,20000915,000000,22.5649,22.6241,21.8252,22.1346,144899845.16934,0
+MSFT.US,D,20000918,000000,22.1505,22.2815,21.4465,21.7192,100120566.92357,0
+MSFT.US,D,20000919,000000,21.9348,22.6689,21.8483,22.4095,115019337.22664,0
+MSFT.US,D,20000920,000000,22.3639,22.4095,21.7891,22.1505,98312999.278712,0
+MSFT.US,D,20000921,000000,22.0621,22.4562,21.921,22.1346,70991858.745731,0
+MSFT.US,D,20000922,000000,21.0735,21.899,21.0357,21.8037,122510348.16848,0
+MSFT.US,D,20000925,000000,21.8037,21.899,20.8358,21.1173,77564297.965471,0
+MSFT.US,D,20000926,000000,21.0104,22.7099,20.8358,21.6075,225807501.97789,0
+MSFT.US,D,20000927,000000,21.8728,21.921,20.6171,20.9047,153949843.06568,0
+MSFT.US,D,20000928,000000,20.9666,21.3347,20.9047,21.1405,75934531.152959,0
+MSFT.US,D,20000929,000000,21.0357,21.1405,20.2143,20.7958,107394618.29573,0
+MSFT.US,D,20001002,000000,20.856,20.9666,20.0801,20.382,84928845.022043,0
+MSFT.US,D,20001003,000000,20.5356,20.6171,19.4831,19.4966,123811785.29703,0
+MSFT.US,D,20001004,000000,19.4365,19.4966,18.7908,19.1131,197888583.84983,0
+MSFT.US,D,20001005,000000,19.1383,19.7384,19.0499,19.0868,117612639.87433,0
+MSFT.US,D,20001006,000000,19.2441,19.5656,18.8762,19.1605,89615398.092393,0
+MSFT.US,D,20001009,000000,19.1752,19.2199,18.275,18.6822,84582529.692855,0
+MSFT.US,D,20001010,000000,18.5995,19.1605,18.5509,18.813,90010153.345061,0
+MSFT.US,D,20001011,000000,18.6178,19.6288,18.6178,19.2199,146771507.78767,0
+MSFT.US,D,20001012,000000,19.4132,19.6161,18.5509,18.746,130839009.84704,0
+MSFT.US,D,20001013,000000,18.5752,18.9227,17.9703,18.5314,151579597.84642,0
+MSFT.US,D,20001016,000000,18.4433,18.5509,17.0857,17.3673,173677877.54948,0
+MSFT.US,D,20001017,000000,17.8838,18.0731,17.3225,17.3915,117869621.21219,0
+MSFT.US,D,20001018,000000,17.1071,18.3588,16.6993,17.8451,160303008.59843,0
+MSFT.US,D,20001019,000000,20.1499,21.4465,19.9978,21.3347,372698777.43774,0
+MSFT.US,D,20001020,000000,21.1405,22.796,21.0735,22.4717,232585574.25983,0
+MSFT.US,D,20001023,000000,22.2815,22.8369,20.926,21.4201,268539339.43715,0
+MSFT.US,D,20001024,000000,21.5843,21.6969,20.7491,21.2018,136941286.75135,0
+MSFT.US,D,20001025,000000,21.36,21.8728,20.8358,21.1173,243063763.5933,0
+MSFT.US,D,20001026,000000,21.0357,22.4349,20.9666,22.2155,166524776.13996,0
+MSFT.US,D,20001027,000000,22.3048,23.8563,22.2815,23.3388,180252346.64248,0
+MSFT.US,D,20001030,000000,23.27,24.1757,23.2319,23.8087,159608639.51992,0
+MSFT.US,D,20001031,000000,23.7846,23.9641,23.4504,23.7466,151511144.46417,0
+MSFT.US,D,20001101,000000,23.6174,24.1547,23.5943,23.9992,117917189.86586,0
+MSFT.US,D,20001102,000000,24.2612,24.4392,23.9992,24.2389,113096339.72096,0
+MSFT.US,D,20001103,000000,23.8799,23.9992,23.4659,23.5341,99646624.986167,0
+MSFT.US,D,20001106,000000,23.6777,24.1757,23.5341,23.9641,108551614.13275,0
+MSFT.US,D,20001107,000000,24.0468,24.7778,23.9641,24.3098,151304045.89731,0
+MSFT.US,D,20001108,000000,24.5235,24.9537,23.4504,23.939,298963680.39767,0
+MSFT.US,D,20001109,000000,23.6174,24.5858,23.5943,24.4392,132055754.60719,0
+MSFT.US,D,20001110,000000,24.1167,24.2389,23.0331,23.2319,135950774.50803,0
+MSFT.US,D,20001113,000000,22.9943,23.4856,22.1931,22.901,120897983.06505,0
+MSFT.US,D,20001114,000000,23.4504,24.0719,23.2088,23.7224,122136187.2211,0
+MSFT.US,D,20001115,000000,23.8087,24.4392,23.6777,24.1547,87625975.018009,0
+MSFT.US,D,20001116,000000,23.939,24.6528,23.767,23.767,133607491.2787,0
+MSFT.US,D,20001117,000000,23.939,24.1292,23.3767,23.8087,154486429.91996,0
+MSFT.US,D,20001120,000000,23.4856,23.6174,22.603,23.1642,116246234.44275,0
+MSFT.US,D,20001121,000000,23.2319,23.8799,23.2319,23.3535,86270594.342051,0
+MSFT.US,D,20001122,000000,22.7815,23.9641,22.7603,23.5341,110715065.62659,0
+MSFT.US,D,20001124,000000,23.7846,24.2884,23.6174,24.1167,49944702.210116,0
+MSFT.US,D,20001127,000000,24.6293,24.9071,24.3467,24.3692,123715484.23686,0
+MSFT.US,D,20001128,000000,23.9166,24.0468,23.0331,23.1009,184826083.66144,0
+MSFT.US,D,20001129,000000,23.0331,23.1417,21.8037,22.4349,142529001.59574,0
+MSFT.US,D,20001130,000000,21.3736,21.397,19.65,19.7804,285986163.00093,0
+MSFT.US,D,20001201,000000,20.021,20.9047,19.3297,19.517,159249273.68132,0
+MSFT.US,D,20001204,000000,19.7384,20.3454,19.0247,19.4579,116608785.66848,0
+MSFT.US,D,20001205,000000,20.4067,20.856,20.0801,20.6415,147538105.7509,0
+MSFT.US,D,20001206,000000,20.693,20.7142,19.3297,19.5393,131333825.18443,0
+MSFT.US,D,20001207,000000,18.4225,18.6178,18.018,18.3139,210730343.81674,0
+MSFT.US,D,20001208,000000,18.8363,19.2685,18.4225,18.7664,175390319.21555,0
+MSFT.US,D,20001211,000000,19.1383,20.2607,18.9607,20.021,138607302.91915,0
+MSFT.US,D,20001212,000000,19.9385,20.693,19.5656,20.1259,91518102.014727,0
+MSFT.US,D,20001213,000000,20.856,20.856,19.5909,19.7384,142645031.87062,0
+MSFT.US,D,20001214,000000,19.9743,20.2607,19.0868,19.1383,103258286.52522,0
+MSFT.US,D,20001215,000000,17.6103,17.9304,16.4584,16.9633,169531383.02432,0
+MSFT.US,D,20001218,000000,16.8934,17.239,16.2002,16.4826,155446187.16306,0
+MSFT.US,D,20001219,000000,16.3546,16.5487,15.3369,15.4476,174421554.73166,0
+MSFT.US,D,20001220,000000,14.7639,15.1718,14.264,14.3117,216138812.92154,0
+MSFT.US,D,20001221,000000,14.0484,15.5545,13.895,14.9767,236638076.69281,0
+MSFT.US,D,20001222,000000,15.433,16.2458,15.433,16.0089,158875114.79369,0
+MSFT.US,D,20001226,000000,16.1631,16.7441,15.8156,16.1631,97080594.319194,0
+MSFT.US,D,20001227,000000,15.904,16.14,15.5165,16.0089,100071256.76015,0
+MSFT.US,D,20001228,000000,15.5545,15.9475,15.1252,15.3612,112565555.15284,0
+MSFT.US,D,20001229,000000,15.1493,15.7922,14.828,14.9513,144990336.73425,0
+MSFT.US,D,20010102,000000,15.2203,15.5165,14.7794,14.9513,119517944.21777,0
+MSFT.US,D,20010103,000000,14.8835,16.8517,14.8707,16.5312,197176242.5144,0
+MSFT.US,D,20010104,000000,16.4826,17.4158,16.1631,16.6993,163001299.2576,0
+MSFT.US,D,20010105,000000,16.7204,17.1935,16.402,16.937,135472492.69953,0
+MSFT.US,D,20010108,000000,16.8681,17.1526,16.0913,16.8681,115753741.46163,0
+MSFT.US,D,20010109,000000,17.239,18.146,17.1526,17.8624,166726064.18172,0
+MSFT.US,D,20010110,000000,17.5846,18.5509,17.4994,18.2285,130854381.68286,0
+MSFT.US,D,20010111,000000,18.275,19.2199,18.037,18.9607,147712699.56886,0
+MSFT.US,D,20010112,000000,18.9227,18.9607,18.0984,18.4433,106899224.17154,0
+MSFT.US,D,20010116,000000,18.3987,18.4433,17.6313,18.1217,99286105.693448,0
+MSFT.US,D,20010117,000000,18.4926,18.9227,18.1217,18.2528,105640707.89448,0
+MSFT.US,D,20010118,000000,18.5151,19.3753,18.146,19.1383,159218814.25373,0
+MSFT.US,D,20010119,000000,20.693,21.1804,20.2958,21.0357,303603532.99455,0
+MSFT.US,D,20010122,000000,20.9416,21.0357,20.3454,20.7291,111193350.52471,0
+MSFT.US,D,20010123,000000,20.5979,21.0104,20.3192,20.8813,101944084.16117,0
+MSFT.US,D,20010124,000000,21.0357,21.8728,20.9416,21.6969,160184951.5399,0
+MSFT.US,D,20010125,000000,21.6329,22.0621,21.225,21.3134,124222773.35662,0
+MSFT.US,D,20010126,000000,21.0357,22.1728,21.0357,22.0621,134987238.67284,0
+MSFT.US,D,20010129,000000,21.921,22.2815,21.899,22.2396,123245899.67837,0
+MSFT.US,D,20010130,000000,22.2396,22.3272,21.6803,21.8483,83064434.746458,0
+MSFT.US,D,20010131,000000,21.7192,21.9786,21.0357,21.0512,118771959.0975,0
+MSFT.US,D,20010201,000000,20.9666,21.5843,20.8181,21.5016,104115944.54149,0
+MSFT.US,D,20010202,000000,21.5482,21.8483,20.9416,20.9666,103111230.3944,0
+MSFT.US,D,20010205,000000,20.9416,21.397,20.7725,21.36,74540568.466725,0
+MSFT.US,D,20010206,000000,21.397,22.0018,21.2647,21.5696,139862910.84403,0
+MSFT.US,D,20010207,000000,21.3736,22.4349,21.3134,22.3048,182818377.30946,0
+MSFT.US,D,20010208,000000,21.9786,22.2396,21.3736,21.4647,127679831.87935,0
+MSFT.US,D,20010209,000000,21.1405,21.225,20.1666,20.382,145856985.5134,0
+MSFT.US,D,20010212,000000,20.2755,20.4851,19.7219,20.2607,103385899.74514,0
+MSFT.US,D,20010213,000000,20.5572,21.0512,20.0404,20.0569,110319730.55725,0
+MSFT.US,D,20010214,000000,19.8657,20.3454,19.4365,20.1259,89520269.024001,0
+MSFT.US,D,20010215,000000,20.3454,20.7491,19.9541,20.2755,95175288.945883,0
+MSFT.US,D,20010216,000000,19.65,20.0801,19.3529,19.7588,97104960.007503,0
+MSFT.US,D,20010220,000000,19.7804,20.0801,19.0868,19.2685,88074387.514288,0
+MSFT.US,D,20010221,000000,19.0499,20.021,19.0247,19.3918,92367060.721252,0
+MSFT.US,D,20010222,000000,19.4132,19.5909,18.5752,19.0247,146078004.82962,0
+MSFT.US,D,20010223,000000,18.7664,19.8286,18.7306,19.5656,134281564.71414,0
+MSFT.US,D,20010226,000000,19.8657,20.6675,19.7804,20.5356,127517986.81898,0
+MSFT.US,D,20010227,000000,20.4722,21.0978,20.2376,20.4722,143764894.72409,0
+MSFT.US,D,20010228,000000,20.5356,20.7142,20.0569,20.3454,120455663.27818,0
+MSFT.US,D,20010301,000000,20.1898,20.5095,19.3918,20.4722,117745196.46902,0
+MSFT.US,D,20010302,000000,19.8286,20.0404,19.4579,19.5393,114980480.24113,0
+MSFT.US,D,20010305,000000,19.7384,20.2143,19.4966,19.8044,71585003.986693,0
+MSFT.US,D,20010306,000000,20.2143,20.693,20.1259,20.4851,96822750.980363,0
+MSFT.US,D,20010307,000000,20.6415,21.0104,20.3454,20.926,86300763.346376,0
+MSFT.US,D,20010308,000000,20.7958,20.9047,20.1499,20.4266,78445450.400241,0
+MSFT.US,D,20010309,000000,19.9743,20.0569,18.9227,19.5393,150484671.22909,0
+MSFT.US,D,20010312,000000,18.851,18.9607,17.7975,17.9052,165633754.46341,0
+MSFT.US,D,20010313,000000,17.9934,18.8762,17.9304,18.7052,131940896.3241,0
+MSFT.US,D,20010314,000000,18.0984,19.0247,17.9934,18.6178,131509307.77998,0
+MSFT.US,D,20010315,000000,19.0627,19.3297,18.5151,18.5151,103268144.43842,0
+MSFT.US,D,20010316,000000,18.0984,19.0083,18.0984,18.813,162521857.81575,0
+MSFT.US,D,20010319,000000,18.7908,19.1383,18.3139,18.7306,88505687.694875,0
+MSFT.US,D,20010320,000000,18.813,19.3529,18.1683,18.1683,133168070.57517,0
+MSFT.US,D,20010321,000000,18.018,18.3588,17.1526,17.2613,181354800.57777,0
+MSFT.US,D,20010322,000000,17.4313,18.6343,17.4158,18.6178,183268524.10638,0
+MSFT.US,D,20010323,000000,18.9463,19.65,18.746,19.4966,144320050.12988,0
+MSFT.US,D,20010326,000000,19.6986,19.8286,19.1605,19.3297,91536663.357151,0
+MSFT.US,D,20010327,000000,19.3297,20.1898,19.2685,20.0801,137979644.68328,0
+MSFT.US,D,20010328,000000,19.7804,19.9743,19.1131,19.1605,113735023.74233,0
+MSFT.US,D,20010329,000000,19.0868,19.7219,18.813,19.0868,126149258.00125,0
+MSFT.US,D,20010330,000000,19.2199,19.3753,18.5752,18.851,132469940.41236,0
+MSFT.US,D,20010402,000000,18.8987,19.6288,18.8363,19.2441,110064201.33575,0
+MSFT.US,D,20010403,000000,19.0627,19.1605,18.1819,18.3987,135831271.51238,0
+MSFT.US,D,20010404,000000,18.3987,18.9607,17.6103,17.9052,150098907.76917,0
+MSFT.US,D,20010405,000000,18.5314,19.7804,18.4433,19.5656,164113047.76734,0
+MSFT.US,D,20010406,000000,19.4365,19.7219,18.9839,19.3753,134322455.69239,0
+MSFT.US,D,20010409,000000,19.4966,19.8044,19.1975,19.6986,81631316.4125,0
+MSFT.US,D,20010410,000000,19.9743,20.7142,19.9385,20.582,158342302.41203,0
+MSFT.US,D,20010411,000000,20.9047,21.2018,20.582,20.7142,159333384.1733,0
+MSFT.US,D,20010412,000000,20.5356,21.4786,20.4722,21.4465,126907436.77933,0
+MSFT.US,D,20010416,000000,21.1562,21.225,20.7291,20.9666,95488248.853754,0
+MSFT.US,D,20010417,000000,20.7291,21.4201,20.7142,21.2018,123400504.75443,0
+MSFT.US,D,20010418,000000,21.8483,22.8628,21.7192,22.5649,227170706.5743,0
+MSFT.US,D,20010419,000000,22.6862,23.7846,22.6689,23.4659,227704672.41009,0
+MSFT.US,D,20010420,000000,24.2389,24.5235,23.6174,23.7846,279132685.71594,0
+MSFT.US,D,20010423,000000,23.4856,23.6174,23.0555,23.5341,133658256.64807,0
+MSFT.US,D,20010424,000000,23.5087,24.1167,23.1417,23.2943,128983587.24472,0
+MSFT.US,D,20010425,000000,23.2943,24.0719,23.1893,24.0245,111087772.39788,0
+MSFT.US,D,20010426,000000,24.1547,24.4768,23.5341,23.8352,171503695.84275,0
+MSFT.US,D,20010427,000000,23.9641,24.0245,22.8184,23.1417,184666543.44954,0
+MSFT.US,D,20010430,000000,23.6174,23.8087,23.3388,23.3535,107850856.77221,0
+MSFT.US,D,20010501,000000,23.3388,24.2389,23.3155,24.1992,121418030.21122,0
+MSFT.US,D,20010502,000000,24.4768,24.5235,23.9166,24.0468,134674566.09863,0
+MSFT.US,D,20010503,000000,23.8799,24.1992,23.4856,23.6174,96111846.313221,0
+MSFT.US,D,20010504,000000,23.4504,24.5021,23.4262,24.3924,173384645.82644,0
+MSFT.US,D,20010507,000000,24.4167,24.871,24.3692,24.6089,158581291.92542,0
+MSFT.US,D,20010508,000000,24.7391,24.871,24.3924,24.8487,108867180.64094,0
+MSFT.US,D,20010509,000000,24.5631,24.5858,24.0963,24.2612,110442712.45291,0
+MSFT.US,D,20010510,000000,24.5235,24.5631,24.1167,24.1292,92963984.554311,0
+MSFT.US,D,20010511,000000,24.1167,24.1292,23.6622,23.9166,74147271.509617,0
+MSFT.US,D,20010514,000000,23.8352,23.8563,23.5572,23.7,65229521.247021,0
+MSFT.US,D,20010515,000000,23.7,23.8942,23.4504,23.5341,89023420.723723,0
+MSFT.US,D,20010516,000000,23.3388,24.0963,23.2088,23.8563,132748672.59923,0
+MSFT.US,D,20010517,000000,23.8352,24.1757,23.2943,23.5087,154545306.54343,0
+MSFT.US,D,20010518,000000,23.3388,23.8563,23.1893,23.4659,131170240.67405,0
+MSFT.US,D,20010521,000000,23.4659,24.1292,23.3535,23.7224,148751351.01368,0
+MSFT.US,D,20010522,000000,23.939,24.2612,23.8352,24.2215,119535349.01648,0
+MSFT.US,D,20010523,000000,24.2612,24.6925,23.939,24.0245,132393948.38357,0
+MSFT.US,D,20010524,000000,24.1167,24.7391,23.8799,24.7391,114465644.23588,0
+MSFT.US,D,20010525,000000,24.7167,24.7778,24.2612,24.4554,72993752.512863,0
+MSFT.US,D,20010529,000000,24.4167,24.7391,24.1547,24.2389,103274235.0881,0
+MSFT.US,D,20010530,000000,23.9867,24.3341,23.6622,23.8563,123432121.75562,0
+MSFT.US,D,20010531,000000,23.9641,24.2612,23.5709,23.8563,100772003.82199,0
+MSFT.US,D,20010601,000000,23.9992,24.3692,23.6777,24.2389,83152893.348507,0
+MSFT.US,D,20010604,000000,24.3341,24.4768,24.0719,24.3924,62933233.03392,0
+MSFT.US,D,20010605,000000,24.3924,25.1935,24.3098,25.0382,129690721.55871,0
+MSFT.US,D,20010606,000000,25.1235,25.3373,24.6681,24.9537,115727924.68685,0
+MSFT.US,D,20010607,000000,24.871,25.4285,24.8487,25.3839,95484193.226696,0
+MSFT.US,D,20010608,000000,25.4061,25.4285,24.8487,25.2303,74756653.676985,0
+MSFT.US,D,20010611,000000,25.1235,25.1235,24.6528,24.871,66695129.911709,0
+MSFT.US,D,20010612,000000,24.4768,24.9779,24.4167,24.8487,94864067.458142,0
+MSFT.US,D,20010613,000000,24.8487,24.9283,24.3467,24.3692,79772420.05953,0
+MSFT.US,D,20010614,000000,24.2215,24.3341,23.5709,23.7466,103179094.69114,0
+MSFT.US,D,20010615,000000,23.27,23.5572,22.901,23.4504,151601066.51113,0
+MSFT.US,D,20010618,000000,23.4262,23.4262,22.7603,23.0555,80302328.208508,0
+MSFT.US,D,20010619,000000,23.5087,23.7466,23.0555,23.2088,90844619.724528,0
+MSFT.US,D,20010620,000000,23.1417,23.9992,23.1417,23.939,92656240.9367,0
+MSFT.US,D,20010621,000000,23.8352,24.3341,23.767,24.0719,94871901.677296,0
+MSFT.US,D,20010622,000000,24.1292,24.3467,23.636,23.7224,74095064.322609,0
+MSFT.US,D,20010625,000000,23.8352,24.0719,23.3535,23.7466,71071915.670399,0
+MSFT.US,D,20010626,000000,23.3767,24.1992,23.3388,24.1757,91077230.224725,0
+MSFT.US,D,20010627,000000,24.0963,24.6528,23.9166,24.5235,100362755.2124,0
+MSFT.US,D,20010628,000000,24.6681,26.2452,24.2215,25.0594,186228158.63166,0
+MSFT.US,D,20010629,000000,25.0382,25.3217,24.6089,25.0382,120400848.461,0
+MSFT.US,D,20010702,000000,24.8487,25.2062,24.1757,24.3467,99633867.98963,0
+MSFT.US,D,20010703,000000,24.2389,24.4167,24.1167,24.3098,40661498.54885,0
+MSFT.US,D,20010705,000000,24.2215,24.3924,23.5943,23.6174,71393287.554351,0
+MSFT.US,D,20010706,000000,23.5572,23.5709,22.6495,22.7815,97501160.167423,0
+MSFT.US,D,20010709,000000,22.8184,23.0787,22.4349,22.6495,96390288.076832,0
+MSFT.US,D,20010710,000000,22.7099,22.8369,22.1931,22.2396,96537631.54132,0
+MSFT.US,D,20010711,000000,22.1346,23.0173,22.1346,22.9252,98773304.710812,0
+MSFT.US,D,20010712,000000,24.3692,24.8487,24.2389,24.6925,180324863.89075,0
+MSFT.US,D,20010713,000000,24.6089,24.8256,24.4554,24.5858,85474135.305542,0
+MSFT.US,D,20010716,000000,24.6293,24.8856,24.1757,24.5479,81090670.841554,0
+MSFT.US,D,20010717,000000,24.3692,24.8256,24.1757,24.7642,91486782.645896,0
+MSFT.US,D,20010718,000000,24.3467,24.6528,24.0963,24.3341,82488400.791316,0
+MSFT.US,D,20010719,000000,24.5631,25.1701,24.5235,25.0167,103664927.50462,0
+MSFT.US,D,20010720,000000,23.4504,23.9166,23.3767,23.8563,180133141.27918,0
+MSFT.US,D,20010723,000000,23.8799,23.8799,22.8855,23.1264,114681430.78391,0
+MSFT.US,D,20010724,000000,23.1009,23.4504,22.6495,22.8628,97649381.080935,0
+MSFT.US,D,20010725,000000,22.8369,23.27,22.5399,23.27,106871094.3093,0
+MSFT.US,D,20010726,000000,23.1417,23.2088,22.5776,22.9486,112655765.56331,0
+MSFT.US,D,20010727,000000,22.7815,22.8369,22.4349,22.5776,94812445.237148,0
+MSFT.US,D,20010730,000000,22.6241,23.0555,22.603,22.6862,61134369.848155,0
+MSFT.US,D,20010731,000000,22.7603,23.2319,22.7099,22.8184,84934357.914793,0
+MSFT.US,D,20010801,000000,23.0331,23.0331,22.6689,22.9252,80520145.659682,0
+MSFT.US,D,20010802,000000,23.1642,23.2943,22.8369,23.2457,78522026.365167,0
+MSFT.US,D,20010803,000000,23.2088,23.2319,22.7603,23.0555,62685823.30548,0
+MSFT.US,D,20010806,000000,22.9252,23.1417,22.6495,22.796,40161463.831579,0
+MSFT.US,D,20010807,000000,22.7815,23.1264,22.7603,22.8855,44396708.411926,0
+MSFT.US,D,20010808,000000,22.9252,23.1893,22.2396,22.3639,79296450.308602,0
+MSFT.US,D,20010809,000000,22.4095,22.603,22.1728,22.4095,65873135.254862,0
+MSFT.US,D,20010810,000000,22.3272,22.7099,21.6803,22.5776,75038289.066679,0
+MSFT.US,D,20010813,000000,22.4953,22.7603,22.3272,22.6862,47382147.353534,0
+MSFT.US,D,20010814,000000,22.6689,22.7815,22.2155,22.3048,52888085.390796,0
+MSFT.US,D,20010815,000000,22.3048,22.4349,21.7891,21.7891,57289816.654461,0
+MSFT.US,D,20010816,000000,21.6572,22.3048,21.6075,22.2815,63660954.444135,0
+MSFT.US,D,20010817,000000,21.9786,22.1097,21.2018,21.3347,75719900.118779,0
+MSFT.US,D,20010820,000000,21.2647,21.6329,21.0735,21.6075,69634156.743368,0
+MSFT.US,D,20010821,000000,20.926,21.7891,20.926,20.9416,67894464.723831,0
+MSFT.US,D,20010822,000000,21.0735,21.0735,20.3677,20.926,113289799.72278,0
+MSFT.US,D,20010823,000000,20.926,21.2018,20.3454,20.382,73752806.680217,0
+MSFT.US,D,20010824,000000,20.5572,21.4647,20.4266,21.397,91833388.398354,0
+MSFT.US,D,20010827,000000,21.3347,21.8483,21.225,21.4786,64325454.210415,0
+MSFT.US,D,20010828,000000,21.4786,21.6969,20.8813,20.9416,68454832.300402,0
+MSFT.US,D,20010829,000000,21.0512,21.1405,20.5356,20.7725,69177913.117544,0
+MSFT.US,D,20010830,000000,20.3677,20.582,19.4831,19.6288,141249039.31112,0
+MSFT.US,D,20010831,000000,19.6161,20.021,19.4132,19.6734,83891936.116836,0
+MSFT.US,D,20010904,000000,19.7219,20.3677,19.3297,19.3529,96354320.90584,0
+MSFT.US,D,20010905,000000,19.3753,20.1259,19.0627,19.9112,129681436.2531,0
+MSFT.US,D,20010906,000000,19.4966,20.1259,19.2685,19.3063,161716983.71356,0
+MSFT.US,D,20010907,000000,19.3529,19.7804,19.0627,19.0868,130059073.01086,0
+MSFT.US,D,20010910,000000,18.9463,19.9743,18.851,19.8443,121700537.90058,0
+MSFT.US,D,20010917,000000,18.6178,19.0083,18.2051,18.2528,185768723.43948,0
+MSFT.US,D,20010918,000000,18.4225,18.9607,18.3362,18.7306,119430648.33867,0
+MSFT.US,D,20010919,000000,18.7664,19.0083,17.4536,18.5752,184108222.22415,0
+MSFT.US,D,20010920,000000,18.0597,18.146,17.476,17.4994,167078184.88666,0
+MSFT.US,D,20010921,000000,16.5312,17.4536,16.3758,17.1293,268106870.35442,0
+MSFT.US,D,20010924,000000,17.4536,18.0731,17.1935,17.9304,123311448.82793,0
+MSFT.US,D,20010925,000000,18.018,18.275,17.2974,17.6926,121645428.54063,0
+MSFT.US,D,20010926,000000,17.7518,17.8624,17.0857,17.3225,84860109.45549,0
+MSFT.US,D,20010927,000000,17.2819,17.476,16.5487,17.2177,116320483.93192,0
+MSFT.US,D,20010928,000000,17.1071,17.7731,16.8934,17.6451,164777828.68806,0
+MSFT.US,D,20011001,000000,17.5625,18.0984,17.3915,17.8624,99555852.266798,0
+MSFT.US,D,20011002,000000,17.7975,18.4673,17.7731,18.2936,116583846.34271,0
+MSFT.US,D,20011003,000000,18.0984,19.6288,18.0597,19.3918,140505073.76541,0
+MSFT.US,D,20011004,000000,19.6288,20.1259,19.3753,19.4579,145866560.21243,0
+MSFT.US,D,20011005,000000,19.3753,19.9978,18.9463,19.9112,116618938.12443,0
+MSFT.US,D,20011008,000000,19.5909,20.2143,19.5656,20.021,87635554.866382,0
+MSFT.US,D,20011009,000000,19.8286,19.8443,18.6822,18.813,143629157.89163,0
+MSFT.US,D,20011010,000000,18.4926,19.2199,18.275,19.1383,125135846.60415,0
+MSFT.US,D,20011011,000000,19.2199,19.5909,18.8363,19.4132,120653769.02243,0
+MSFT.US,D,20011012,000000,19.2062,19.5247,18.8062,19.4365,91809605.61632,0
+MSFT.US,D,20011015,000000,19.2745,20.1666,19.1383,20.021,99207505.004601,0
+MSFT.US,D,20011016,000000,19.9541,20.3113,19.7289,20.1499,95900112.302634,0
+MSFT.US,D,20011017,000000,20.382,20.4405,19.2976,19.3218,106692424.2669,0
+MSFT.US,D,20011018,000000,19.4198,19.8521,19.1383,19.5656,109043526.26734,0
+MSFT.US,D,20011019,000000,19.7888,19.9978,19.1832,19.9599,132221940.56856,0
+MSFT.US,D,20011022,000000,19.9599,20.7491,19.8113,20.7414,104891236.66512,0
+MSFT.US,D,20011023,000000,20.8501,21.1804,20.4782,20.8358,116294377.76375,0
+MSFT.US,D,20011024,000000,20.856,21.2406,20.5572,21.1405,114686365.91973,0
+MSFT.US,D,20011025,000000,20.8969,21.5785,20.5356,21.5696,109236405.42262,0
+MSFT.US,D,20011026,000000,21.4852,21.9398,21.4046,21.4465,93500564.1995,0
+MSFT.US,D,20011029,000000,21.4123,21.4465,20.5268,20.5656,79253523.277869,0
+MSFT.US,D,20011030,000000,20.3113,20.5268,20.0569,20.2958,83236433.292654,0
+MSFT.US,D,20011031,000000,20.4405,20.9337,20.0267,20.0482,93169332.342605,0
+MSFT.US,D,20011101,000000,20.7142,21.4647,20.5503,21.3212,157408641.03841,0
+MSFT.US,D,20011102,000000,21.3512,21.7271,20.8647,21.1725,120886669.9459,0
+MSFT.US,D,20011105,000000,21.3279,22.0698,21.2893,21.8085,95329015.543054,0
+MSFT.US,D,20011106,000000,21.6154,22.3883,21.4377,22.335,99395743.566815,0
+MSFT.US,D,20011107,000000,22.1426,22.4262,22.0698,22.1505,85145800.47224,0
+MSFT.US,D,20011108,000000,22.2234,22.7815,21.9486,22.2068,107376057.98318,0
+MSFT.US,D,20011109,000000,22.1803,22.6327,22.0347,22.4786,69481592.869139,0
+MSFT.US,D,20011112,000000,22.3115,22.9086,21.9398,22.6774,83755033.471827,0
+MSFT.US,D,20011113,000000,23.0331,23.4262,22.9618,23.4089,86829222.468623,0
+MSFT.US,D,20011114,000000,23.5263,23.565,22.6774,22.7437,127584982.93555,0
+MSFT.US,D,20011115,000000,22.7882,23.1184,22.5649,22.796,111695409.9659,0
+MSFT.US,D,20011116,000000,22.8796,22.9698,22.3962,22.6689,85920799.082993,0
+MSFT.US,D,20011119,000000,22.8369,23.0876,22.6545,22.9409,81110970.604106,0
+MSFT.US,D,20011120,000000,22.9086,23.3767,22.4184,22.5484,95476642.221723,0
+MSFT.US,D,20011121,000000,22.1862,22.2737,21.8902,22.0776,73653322.292672,0
+MSFT.US,D,20011123,000000,22.1931,22.3417,21.9348,22.3115,22866039.359365,0
+MSFT.US,D,20011126,000000,22.4095,22.6545,22.2018,22.4562,60850705.615064,0
+MSFT.US,D,20011127,000000,22.3417,22.4418,21.6329,21.9706,131708570.06794,0
+MSFT.US,D,20011128,000000,21.7814,22.1097,21.6241,21.6502,77554729.445666,0
+MSFT.US,D,20011129,000000,21.7668,22.3795,21.7038,22.3562,78240396.124823,0
+MSFT.US,D,20011130,000000,22.2969,22.4418,22.0417,22.1426,67982062.354773,0
+MSFT.US,D,20011203,000000,22.0096,22.4854,21.9931,22.335,68458026.956353,0
+MSFT.US,D,20011204,000000,22.4095,22.7815,22.1019,22.7603,73629825.814427,0
+MSFT.US,D,20011205,000000,22.9252,23.5002,22.8855,23.4806,107604027.89031,0
+MSFT.US,D,20011206,000000,23.4431,23.7846,23.2864,23.6709,81244393.319245,0
+MSFT.US,D,20011207,000000,23.5174,23.7321,22.9486,23.3845,61391640.579407,0
+MSFT.US,D,20011210,000000,23.2777,23.6021,23.0485,23.1184,55602909.578859,0
+MSFT.US,D,20011211,000000,23.3243,23.4943,23.1264,23.2088,77880446.350074,0
+MSFT.US,D,20011212,000000,23.1563,23.4431,22.8369,23.4262,69443019.097822,0
+MSFT.US,D,20011213,000000,23.1496,23.5788,22.7815,22.8456,74354354.628432,0
+MSFT.US,D,20011214,000000,22.7678,23.4262,22.7358,23.2457,62365324.751072,0
+MSFT.US,D,20011217,000000,23.1563,23.8264,23.1563,23.7846,82247372.135821,0
+MSFT.US,D,20011218,000000,23.7612,23.9254,23.6534,23.8875,68282547.450417,0
+MSFT.US,D,20011219,000000,23.6534,24.0963,23.6021,23.9564,82656619.715546,0
+MSFT.US,D,20011220,000000,23.8428,23.9254,22.9698,23.0173,113214963.20787,0
+MSFT.US,D,20011221,000000,23.4504,23.6933,23.1009,23.2864,122262067.17023,0
+MSFT.US,D,20011224,000000,23.3456,23.4592,23.1728,23.1952,16969990.781985,0
+MSFT.US,D,20011226,000000,23.2457,23.8186,23.2319,23.3312,42471095.037103,0
+MSFT.US,D,20011227,000000,23.4431,23.6857,23.1893,23.3942,46144519.924535,0
+MSFT.US,D,20011228,000000,23.5263,23.738,23.3388,23.401,41738730.974075,0
+MSFT.US,D,20011231,000000,23.3845,23.6098,22.8369,22.8369,62444215.863185,0
+MSFT.US,D,20020102,000000,22.9786,23.1417,22.5853,23.1184,69398063.223691,0
+MSFT.US,D,20020103,000000,23.1417,23.8799,23.135,23.871,98008456.496272,0
+MSFT.US,D,20020104,000000,23.8799,24.1012,23.6777,23.7526,76472563.94436,0
+MSFT.US,D,20020107,000000,24.0468,24.137,23.565,23.636,84831101.114369,0
+MSFT.US,D,20020108,000000,23.6857,24.0875,23.4504,23.9166,69228962.730959,0
+MSFT.US,D,20020109,000000,24.0409,24.3467,23.6098,23.6857,110624858.30571,0
+MSFT.US,D,20020110,000000,23.6098,24.0622,23.4856,23.8875,72943579.318603,0
+MSFT.US,D,20020111,000000,23.9709,24.2467,23.4806,23.6534,105696693.6736,0
+MSFT.US,D,20020114,000000,23.5486,23.802,23.3535,23.6098,73601116.135533,0
+MSFT.US,D,20020115,000000,23.6709,23.9992,23.6174,23.9778,86824585.995028,0
+MSFT.US,D,20020116,000000,23.738,24.0797,23.3942,23.401,89359005.840032,0
+MSFT.US,D,20020117,000000,23.6214,24.1292,23.5875,24.0875,113434531.4376,0
+MSFT.US,D,20020118,000000,23.135,23.3942,22.5564,22.7882,155568308.08762,0
+MSFT.US,D,20020122,000000,22.9618,22.9698,22.1505,22.2234,111407403.80196,0
+MSFT.US,D,20020123,000000,22.0776,22.3115,21.8037,21.9706,116610820.69109,0
+MSFT.US,D,20020124,000000,22.1019,22.4717,21.9931,22.2737,119524617.77373,0
+MSFT.US,D,20020125,000000,22.1346,22.3562,21.899,21.9931,70776071.167828,0
+MSFT.US,D,20020128,000000,22.1426,22.2018,21.689,22.0018,60357919.121061,0
+MSFT.US,D,20020129,000000,22.0347,22.2396,21.3736,21.4852,84946244.671395,0
+MSFT.US,D,20020130,000000,21.5349,21.689,21.1405,21.6728,95847035.90556,0
+MSFT.US,D,20020131,000000,21.7435,22.0018,21.4201,21.9628,96104014.153807,0
+MSFT.US,D,20020201,000000,22.1195,22.2396,21.5349,21.6007,92035539.470958,0
+MSFT.US,D,20020204,000000,21.5105,21.6075,20.9416,21.0735,101957137.76019,0
+MSFT.US,D,20020205,000000,20.9666,21.4571,20.8647,21.0813,96734571.473013,0
+MSFT.US,D,20020206,000000,21.2406,21.3347,20.7725,20.826,95898081.399497,0
+MSFT.US,D,20020207,000000,20.7882,21.2406,20.5979,20.6171,91839759.172598,0
+MSFT.US,D,20020208,000000,20.7291,20.9113,20.2814,20.9113,88877526.285966,0
+MSFT.US,D,20020211,000000,20.693,21.1125,20.5414,21.0735,73816035.533242,0
+MSFT.US,D,20020212,000000,20.856,20.9794,20.6998,20.7347,63816425.640655,0
+MSFT.US,D,20020213,000000,20.7725,21.3347,20.6675,21.3134,78439943.686711,0
+MSFT.US,D,20020214,000000,21.3736,21.7192,21.1405,21.2647,82774097.987285,0
+MSFT.US,D,20020215,000000,21.2716,21.397,20.757,20.7657,72288943.644746,0
+MSFT.US,D,20020219,000000,20.6589,20.7347,20.2064,20.3192,75792703.670826,0
+MSFT.US,D,20020220,000000,20.4782,20.8122,20.2755,20.6503,73005064.602149,0
+MSFT.US,D,20020221,000000,20.59,20.7804,19.9978,20.0122,86137755.563057,0
+MSFT.US,D,20020222,000000,20.0122,20.2607,19.7064,19.9978,103470878.4173,0
+MSFT.US,D,20020225,000000,19.9743,20.6503,19.9599,20.3677,75168805.489395,0
+MSFT.US,D,20020226,000000,20.3754,20.693,19.9599,20.1898,91764349.020225,0
+MSFT.US,D,20020227,000000,20.3677,20.7347,19.9978,20.1259,95360338.001493,0
+MSFT.US,D,20020228,000000,20.2676,20.582,20.0404,20.1103,98711816.337656,0
+MSFT.US,D,20020301,000000,20.3588,21.1725,20.287,21.1562,90577772.234511,0
+MSFT.US,D,20020304,000000,21.1125,21.899,20.9871,21.8252,106459805.52774,0
+MSFT.US,D,20020305,000000,21.7192,22.0251,21.4941,21.7522,81106038.557896,0
+MSFT.US,D,20020306,000000,21.689,21.9628,21.4465,21.9398,72744319.090373,0
+MSFT.US,D,20020307,000000,21.9486,22.0251,21.3279,21.6241,84230703.530659,0
+MSFT.US,D,20020308,000000,21.9398,22.3115,21.7814,22.0474,83683679.976379,0
+MSFT.US,D,20020311,000000,21.899,22.4095,21.7192,22.1803,63339300.375872,0
+MSFT.US,D,20020312,000000,21.5552,21.6502,21.2647,21.563,96296315.552166,0
+MSFT.US,D,20020313,000000,21.4046,21.7271,21.36,21.4123,64372724.201863,0
+MSFT.US,D,20020314,000000,21.4281,21.4571,21.0512,21.1057,74268797.169455,0
+MSFT.US,D,20020315,000000,21.0357,21.5482,21.019,21.5416,100202067.72561,0
+MSFT.US,D,20020318,000000,21.6329,21.7192,21.1057,21.4281,65032003.558401,0
+MSFT.US,D,20020319,000000,21.4377,21.7192,21.2018,21.4571,52741900.529771,0
+MSFT.US,D,20020320,000000,21.1725,21.3803,20.7211,20.7211,78943464.513072,0
+MSFT.US,D,20020321,000000,20.757,21.2328,20.6268,21.1562,66927452.048379,0
+MSFT.US,D,20020322,000000,21.0512,21.0813,20.7657,20.8425,59954465.588523,0
+MSFT.US,D,20020325,000000,20.8501,20.9588,20.3969,20.4199,68843494.843656,0
+MSFT.US,D,20020326,000000,20.3754,21.0037,20.1026,20.3677,100650763.43607,0
+MSFT.US,D,20020327,000000,20.2755,20.6415,20.1976,20.494,68622480.676794,0
+MSFT.US,D,20020328,000000,20.6675,20.9113,20.5656,20.7958,64379986.843308,0
+MSFT.US,D,20020401,000000,20.6268,20.826,20.4124,20.8181,68175521.326724,0
+MSFT.US,D,20020402,000000,20.3034,20.3754,19.6918,19.7588,111722393.5831,0
+MSFT.US,D,20020403,000000,19.8044,19.8599,19.1383,19.4198,111557060.3539,0
+MSFT.US,D,20020404,000000,19.2976,19.6423,19.1131,19.4579,89579729.583627,0
+MSFT.US,D,20020405,000000,19.6161,19.7588,19.2518,19.2616,72766938.119595,0
+MSFT.US,D,20020408,000000,18.7219,19.7588,18.7052,19.7289,106431666.39669,0
+MSFT.US,D,20020409,000000,19.7665,19.7977,18.8898,18.9227,91979567.08016,0
+MSFT.US,D,20020410,000000,19.0083,19.6918,18.9839,19.4132,109686272.09498,0
+MSFT.US,D,20020411,000000,19.2685,19.4579,18.7908,18.8898,84054932.571586,0
+MSFT.US,D,20020412,000000,19.0131,19.3986,18.914,19.2811,75132553.044484,0
+MSFT.US,D,20020415,000000,19.3063,19.5744,19.0967,19.1975,68623056.373981,0
+MSFT.US,D,20020416,000000,19.4442,20.0267,19.4277,19.9286,75471326.637527,0
+MSFT.US,D,20020417,000000,19.983,20.0949,19.4511,19.5247,79814764.183987,0
+MSFT.US,D,20020418,000000,19.5821,19.7588,18.1625,19.4365,108625867.74139,0
+MSFT.US,D,20020419,000000,19.8044,19.9909,19.6073,19.7219,151739987.70084,0
+MSFT.US,D,20020422,000000,19.4898,19.5482,18.9607,19.1674,73677686.95111,0
+MSFT.US,D,20020423,000000,19.2062,19.2441,18.374,18.613,98102432.110548,0
+MSFT.US,D,20020424,000000,18.5673,18.7664,18.275,18.2848,88805008.007837,0
+MSFT.US,D,20020425,000000,18.2374,18.7752,18.2374,18.5237,83046157.648085,0
+MSFT.US,D,20020426,000000,18.6422,18.7752,17.7451,17.7518,91053161.138904,0
+MSFT.US,D,20020429,000000,17.7451,18.246,17.7383,18.018,101995133.77458,0
+MSFT.US,D,20020430,000000,17.9615,18.374,17.8974,18.018,112238965.94876,0
+MSFT.US,D,20020501,000000,17.9868,18.3362,17.4674,18.1819,110831081.48329,0
+MSFT.US,D,20020502,000000,18.1538,18.6422,17.6371,17.6528,114582534.45199,0
+MSFT.US,D,20020503,000000,17.677,17.8129,17.0693,17.0857,103908273.36705,0
+MSFT.US,D,20020506,000000,17.0438,17.4227,16.675,16.7622,96062542.329025,0
+MSFT.US,D,20020507,000000,16.9536,17.3371,16.6691,17.0527,128395957.98612,0
+MSFT.US,D,20020508,000000,17.677,18.953,17.6614,18.953,146853008.58972,0
+MSFT.US,D,20020509,000000,18.7538,18.9607,17.8916,17.9703,120699589.98715,0
+MSFT.US,D,20020510,000000,18.1149,18.1625,17.239,17.2536,93572198.849389,0
+MSFT.US,D,20020513,000000,17.3915,18.246,17.1526,18.1683,93993934.629649,0
+MSFT.US,D,20020514,000000,18.7538,19.0014,18.613,18.9227,94078916.391439,0
+MSFT.US,D,20020515,000000,18.7908,19.4579,18.5673,18.8762,102183656.58085,0
+MSFT.US,D,20020516,000000,18.8597,19.3218,18.8432,19.2199,77452629.188967,0
+MSFT.US,D,20020517,000000,19.3831,19.4442,19.0569,19.3218,79250620.075057,0
+MSFT.US,D,20020520,000000,19.1383,19.1519,18.4433,18.6178,75588505.217169,0
+MSFT.US,D,20020521,000000,18.5995,18.8218,17.9779,17.9934,91523036.120677,0
+MSFT.US,D,20020522,000000,17.8838,18.5237,17.876,18.5151,78260695.887378,0
+MSFT.US,D,20020523,000000,18.5151,18.9064,18.275,18.8987,74545212.149408,0
+MSFT.US,D,20020524,000000,18.6654,18.7995,18.2848,18.3588,52230836.937396,0
+MSFT.US,D,20020528,000000,18.4741,18.5151,17.8451,18.037,71930740.529086,0
+MSFT.US,D,20020529,000000,17.8032,18.175,17.7731,17.9449,65535230.871884,0
+MSFT.US,D,20020530,000000,17.8032,18.3987,17.7334,18.1538,91673278.6685,0
+MSFT.US,D,20020531,000000,18.2374,18.4148,17.5438,17.5537,96389136.682457,0
+MSFT.US,D,20020603,000000,17.578,17.8032,16.9536,17.037,128205974.82454,0
+MSFT.US,D,20020604,000000,17.0693,17.6614,16.973,17.2334,126733118.96646,0
+MSFT.US,D,20020605,000000,17.3839,17.8451,17.3536,17.8129,96512692.215564,0
+MSFT.US,D,20020606,000000,17.7518,17.9779,17.5129,17.8916,105949030.29889,0
+MSFT.US,D,20020607,000000,17.2022,18.1381,17.1935,17.9218,141853200.03888,0
+MSFT.US,D,20020610,000000,17.8032,18.374,17.7451,18.2129,103967738.04615,0
+MSFT.US,D,20020611,000000,18.351,18.6822,18.0731,18.1217,107494100.62355,0
+MSFT.US,D,20020612,000000,18.1305,19.2288,18.0984,19.1519,197242360.15206,0
+MSFT.US,D,20020613,000000,18.9064,19.1297,18.6822,18.6888,115684414.74984,0
+MSFT.US,D,20020614,000000,18.275,19.1519,18.275,19.0499,158703691.94468,0
+MSFT.US,D,20020617,000000,19.1909,19.4579,19.0868,19.1975,137013506.36724,0
+MSFT.US,D,20020618,000000,19.1452,19.4065,19.08,19.3063,112426047.96724,0
+MSFT.US,D,20020619,000000,19.1217,19.2888,18.7306,18.746,114636766.36293,0
+MSFT.US,D,20020620,000000,18.746,19.0014,18.583,18.6509,124670609.12585,0
+MSFT.US,D,20020621,000000,18.4148,18.8062,18.0227,18.0227,169432190.08991,0
+MSFT.US,D,20020624,000000,17.9615,18.8363,17.876,18.6743,151237050.81063,0
+MSFT.US,D,20020625,000000,18.8597,18.9607,18.2051,18.2528,121007910.33181,0
+MSFT.US,D,20020626,000000,17.6103,18.7538,17.6004,18.6595,162696749.26607,0
+MSFT.US,D,20020627,000000,18.8218,18.9463,18.2216,18.9383,138525215.09135,0
+MSFT.US,D,20020628,000000,18.8062,19.2366,18.6178,18.8597,130222656.49136,0
+MSFT.US,D,20020701,000000,18.6595,18.953,18.1305,18.1538,96663514.580053,0
+MSFT.US,D,20020702,000000,18.0597,18.246,17.6995,17.7383,120010730.71178,0
+MSFT.US,D,20020703,000000,17.669,18.1062,17.3915,18.0896,116330925.78127,0
+MSFT.US,D,20020705,000000,18.3074,18.9295,18.2936,18.914,51734860.936791,0
+MSFT.US,D,20020708,000000,18.7605,18.9383,18.1305,18.246,91677630.898044,0
+MSFT.US,D,20020709,000000,18.3828,18.8672,18.2615,18.3421,123092758.0472,0
+MSFT.US,D,20020710,000000,18.5151,18.6822,17.9779,18.018,131454778.23669,0
+MSFT.US,D,20020711,000000,17.9449,18.3014,17.669,18.246,187991052.58668,0
+MSFT.US,D,20020712,000000,18.3987,18.5237,17.7451,17.8838,138829767.14262,0
+MSFT.US,D,20020715,000000,17.7168,17.8838,16.5487,17.8624,198598886.04318,0
+MSFT.US,D,20020716,000000,17.6926,18.2051,17.4606,17.669,139647980.11776,0
+MSFT.US,D,20020717,000000,18.1062,18.374,17.6451,17.9304,140434587.42028,0
+MSFT.US,D,20020718,000000,17.9449,18.1819,17.4674,17.6254,132572326.97285,0
+MSFT.US,D,20020719,000000,17.239,17.5438,16.8343,17.0857,163255091.08885,0
+MSFT.US,D,20020722,000000,16.8758,17.239,15.8233,15.9681,262025526.58256,0
+MSFT.US,D,20020723,000000,16.035,16.2002,14.8212,14.828,433822101.93287,0
+MSFT.US,D,20020724,000000,14.2793,15.9836,14.2793,15.9398,294238702.88711,0
+MSFT.US,D,20020725,000000,15.6836,15.7622,14.6348,14.7639,237350294.44388,0
+MSFT.US,D,20020726,000000,15.0788,15.6563,15.0649,15.6341,179681558.84383,0
+MSFT.US,D,20020729,000000,16.1555,16.6517,16.0497,16.6372,162955998.3771,0
+MSFT.US,D,20020730,000000,16.3934,16.843,16.3157,16.5875,177903213.753,0
+MSFT.US,D,20020731,000000,16.4176,16.5487,15.9836,16.5408,133267247.03166,0
+MSFT.US,D,20020801,000000,16.4108,16.5808,15.6836,15.7701,133665814.86214,0
+MSFT.US,D,20020802,000000,15.6905,15.806,15.1029,15.3078,124949340.28286,0
+MSFT.US,D,20020805,000000,15.269,15.5699,15.1029,15.163,115209737.48544,0
+MSFT.US,D,20020806,000000,15.4796,16.2963,15.433,15.7466,128838319.99764,0
+MSFT.US,D,20020807,000000,16.2002,16.3098,15.5699,16.2361,125105240.93507,0
+MSFT.US,D,20020808,000000,16.2361,16.9023,16.0011,16.8595,129068909.89338,0
+MSFT.US,D,20020809,000000,16.6002,16.9449,16.4322,16.6002,100357048.70414,0
+MSFT.US,D,20020812,000000,16.4176,16.8099,16.4108,16.7078,82675544.601989,0
+MSFT.US,D,20020813,000000,16.5487,17.1381,16.1777,16.2213,145254902.03293,0
+MSFT.US,D,20020814,000000,16.2963,17.2108,16.2787,17.1381,141021799.58164,0
+MSFT.US,D,20020815,000000,17.2256,17.4914,16.8099,17.1595,142485547.27171,0
+MSFT.US,D,20020816,000000,17.0438,17.3148,16.8681,17.239,100250591.06854,0
+MSFT.US,D,20020819,000000,17.2536,17.9449,17.1858,17.9304,116041607.56327,0
+MSFT.US,D,20020820,000000,17.7168,17.8197,17.4994,17.6004,102716670.81698,0
+MSFT.US,D,20020821,000000,17.7818,18.0597,17.6371,18.0227,117564706.64677,0
+MSFT.US,D,20020822,000000,18.2216,18.4294,18.1381,18.351,105292648.99582,0
+MSFT.US,D,20020823,000000,18.1538,18.2216,17.876,18.0092,83591705.399018,0
+MSFT.US,D,20020826,000000,18.0984,18.1538,17.6451,17.9615,80643308.812416,0
+MSFT.US,D,20020827,000000,18.0439,18.0809,17.4606,17.5275,95035386.290306,0
+MSFT.US,D,20020828,000000,17.407,17.4674,16.9972,17.0227,100116173.49923,0
+MSFT.US,D,20020829,000000,16.8517,17.5846,16.7204,17.438,134232591.31812,0
+MSFT.US,D,20020830,000000,17.2819,17.407,16.8934,16.9254,84400494.036121,0
+MSFT.US,D,20020903,000000,16.7283,16.7283,16.2002,16.206,104864963.65804,0
+MSFT.US,D,20020904,000000,16.3631,16.7534,16.2527,16.6224,115332858.4135,0
+MSFT.US,D,20020905,000000,16.3758,16.3846,15.8156,15.8301,129075053.06642,0
+MSFT.US,D,20020906,000000,16.4535,16.6458,16.369,16.4826,101176215.33866,0
+MSFT.US,D,20020909,000000,16.2963,16.8758,16.0767,16.7916,116914660.07251,0
+MSFT.US,D,20020910,000000,16.7362,17.178,16.6691,17.1681,121884440.71116,0
+MSFT.US,D,20020911,000000,17.3371,17.6167,16.7283,16.7441,112643582.20423,0
+MSFT.US,D,20020912,000000,16.6002,16.6517,16.206,16.2527,92374773.415776,0
+MSFT.US,D,20020913,000000,16.1717,16.6372,16.1555,16.5158,86330150.679564,0
+MSFT.US,D,20020916,000000,16.4108,16.5944,16.2213,16.4663,72365351.740905,0
+MSFT.US,D,20020917,000000,16.7778,16.8595,16.2787,16.3022,105665439.18656,0
+MSFT.US,D,20020918,000000,16.1069,16.6304,16.0837,16.4584,121407304.11782,0
+MSFT.US,D,20020919,000000,16.0913,16.4826,16.0642,16.2689,112773347.8519,0
+MSFT.US,D,20020920,000000,16.4739,16.5487,16.3098,16.3631,189655033.73188,0
+MSFT.US,D,20020923,000000,16.0709,16.0983,15.4476,15.5943,130149700.51858,0
+MSFT.US,D,20020924,000000,15.433,16.0262,15.3864,15.7466,149152495.57824,0
+MSFT.US,D,20020925,000000,16.0011,16.1925,15.5329,16.0429,155448481.71284,0
+MSFT.US,D,20020926,000000,16.2361,16.3758,15.8378,15.9321,146353759.66306,0
+MSFT.US,D,20020927,000000,15.8709,16.2361,15.5775,15.6021,116886608.48037,0
+MSFT.US,D,20020930,000000,15.4728,15.5329,14.865,15.0788,168007577.45018,0
+MSFT.US,D,20021001,000000,15.2573,15.9475,14.8912,15.9398,160941180.77453,0
+MSFT.US,D,20021002,000000,15.904,16.14,15.5699,15.7233,150411195.1721,0
+MSFT.US,D,20021003,000000,15.6195,16.0642,15.3786,15.4147,152868607.53675,0
+MSFT.US,D,20021004,000000,15.6487,15.7068,15.0649,15.095,155864124.7837,0
+MSFT.US,D,20021007,000000,15.1029,15.5329,15.0649,15.1873,129003552.29961,0
+MSFT.US,D,20021008,000000,15.4147,15.8564,15.2203,15.5107,167957680.26101,0
+MSFT.US,D,20021009,000000,15.2486,15.6699,15.1029,15.163,178796059.32885,0
+MSFT.US,D,20021010,000000,15.1718,16.0709,14.9066,15.9922,171552296.42591,0
+MSFT.US,D,20021011,000000,16.3321,16.8595,16.206,16.8478,158203841.5741,0
+MSFT.US,D,20021014,000000,16.6372,17.0061,16.4913,16.9894,110207321.30441,0
+MSFT.US,D,20021015,000000,17.677,18.0518,17.4606,18.0286,191028134.34669,0
+MSFT.US,D,20021016,000000,17.375,17.677,17.3371,17.375,138752806.0064,0
+MSFT.US,D,20021017,000000,18.018,18.0984,17.2536,17.5051,265634899.75103,0
+MSFT.US,D,20021018,000000,18.1305,18.3421,17.6313,18.3206,222335578.31525,0
+MSFT.US,D,20021021,000000,17.9129,18.2682,17.7081,18.1062,163351985.35398,0
+MSFT.US,D,20021022,000000,17.7334,17.9052,17.5914,17.8129,126366913.76289,0
+MSFT.US,D,20021023,000000,17.7334,18.3588,17.5846,18.3421,161100683.91111,0
+MSFT.US,D,20021024,000000,18.3828,18.3987,17.5438,17.6614,139224045.56559,0
+MSFT.US,D,20021025,000000,17.669,18.2051,17.6371,18.1625,109579666.15815,0
+MSFT.US,D,20021028,000000,18.4148,18.4433,17.7594,17.9129,115546120.75079,0
+MSFT.US,D,20021029,000000,17.9868,18.0984,17.5275,17.9537,130684590.14753,0
+MSFT.US,D,20021030,000000,18.0003,18.4065,17.7975,18.3139,137112051.51357,0
+MSFT.US,D,20021031,000000,18.3362,18.6422,18.2216,18.4373,149563014.01724,0
+MSFT.US,D,20021101,000000,18.0731,18.351,17.8916,18.275,151810746.96145,0
+MSFT.US,D,20021104,000000,19.5482,19.7384,19.1452,19.3472,202413659.5233,0
+MSFT.US,D,20021105,000000,19.2288,19.5821,19.1605,19.5393,111118748.82009,0
+MSFT.US,D,20021106,000000,19.65,19.6918,19.1452,19.6579,167120461.03971,0
+MSFT.US,D,20021107,000000,19.3753,19.517,19.1383,19.3141,107054915.76017,0
+MSFT.US,D,20021108,000000,19.3063,19.4966,18.9702,19.0014,95843777.397686,0
+MSFT.US,D,20021111,000000,18.9928,19.0014,18.5509,18.5673,84808384.247524,0
+MSFT.US,D,20021112,000000,18.6509,19.1131,18.583,18.7908,118772164.04157,0
+MSFT.US,D,20021113,000000,18.6974,19.2811,18.6509,19.0868,156274484.62276,0
+MSFT.US,D,20021114,000000,19.3063,19.65,19.2616,19.65,113335473.41613,0
+MSFT.US,D,20021115,000000,19.5327,19.6288,19.1909,19.5393,112632727.37712,0
+MSFT.US,D,20021118,000000,19.6353,19.6656,19.2199,19.2616,84456264.572449,0
+MSFT.US,D,20021119,000000,19.1519,19.2366,18.7219,18.9064,111027385.98537,0
+MSFT.US,D,20021120,000000,18.9702,19.622,18.9383,19.517,111288556.83333,0
+MSFT.US,D,20021121,000000,19.6423,19.9978,19.5744,19.9444,120554780.00223,0
+MSFT.US,D,20021122,000000,19.8044,20.0949,19.6656,20.0716,101718616.83753,0
+MSFT.US,D,20021125,000000,20.021,20.2229,19.8521,20.0716,89534293.790195,0
+MSFT.US,D,20021126,000000,19.8731,20.0801,19.5744,19.622,98889892.14522,0
+MSFT.US,D,20021127,000000,19.8599,20.2064,19.7888,20.0267,80012289.081693,0
+MSFT.US,D,20021129,000000,20.1423,20.2143,19.8599,19.8889,41283352.438838,0
+MSFT.US,D,20021202,000000,20.2229,20.3289,19.6579,19.8889,90269200.601625,0
+MSFT.US,D,20021203,000000,19.7509,19.7744,19.4511,19.5482,83366196.880585,0
+MSFT.US,D,20021204,000000,19.3529,19.8044,19.2441,19.4898,121904721.93606,0
+MSFT.US,D,20021205,000000,19.6353,19.6823,19.0627,19.08,98936762.547207,0
+MSFT.US,D,20021206,000000,18.9227,19.2199,18.6888,19.1217,104134326.68657,0
+MSFT.US,D,20021209,000000,18.9607,19.0316,18.4508,18.4508,92833728.68864,0
+MSFT.US,D,20021210,000000,18.4673,18.784,18.4373,18.6178,92645036.983739,0
+MSFT.US,D,20021211,000000,18.5673,18.9702,18.4741,18.8432,100495340.64343,0
+MSFT.US,D,20021212,000000,18.9607,18.9839,18.5151,18.6743,80334146.034295,0
+MSFT.US,D,20021213,000000,18.5073,18.5314,18.0984,18.0984,94819491.605947,0
+MSFT.US,D,20021216,000000,18.275,18.8062,18.1625,18.784,87409906.285664,0
+MSFT.US,D,20021217,000000,18.7605,18.9607,18.5451,18.746,72253110.356821,0
+MSFT.US,D,20021218,000000,18.5673,18.7538,18.1986,18.4508,90593924.7116,0
+MSFT.US,D,20021219,000000,18.374,18.8762,18.2285,18.3139,119238433.44937,0
+MSFT.US,D,20021220,000000,18.4433,18.5237,18.2528,18.3362,135552414.71127,0
+MSFT.US,D,20021223,000000,18.2936,18.713,18.2374,18.6178,70921985.173109,0
+MSFT.US,D,20021224,000000,18.4606,18.6974,18.4508,18.5509,26724580.243942,0
+MSFT.US,D,20021226,000000,18.6267,18.851,18.3285,18.4065,54153639.797683,0
+MSFT.US,D,20021227,000000,18.4065,18.4148,18.2374,18.2615,59479206.447718,0
+MSFT.US,D,20021230,000000,18.275,18.351,18.0227,18.1819,70043776.106072,0
+MSFT.US,D,20021231,000000,18.1819,18.2682,17.677,17.8197,84672964.614947,0
+MSFT.US,D,20030102,000000,18.0286,18.5314,17.8273,18.5237,97441146.567745,0
+MSFT.US,D,20030103,000000,18.4741,18.5509,18.2285,18.5451,80692906.309489,0
+MSFT.US,D,20030106,000000,18.6178,19.0402,18.5509,18.881,86484425.167439,0
+MSFT.US,D,20030107,000000,18.9383,19.3141,18.851,19.2366,116830364.20396,0
+MSFT.US,D,20030108,000000,19.0868,19.1519,18.6509,18.6974,93901041.408475,0
+MSFT.US,D,20030109,000000,18.8672,19.2811,18.7995,19.2441,89954866.847513,0
+MSFT.US,D,20030110,000000,19.0014,19.4132,18.9295,19.2811,98594450.32172,0
+MSFT.US,D,20030113,000000,19.4898,19.5656,19.2288,19.4442,88522807.219655,0
+MSFT.US,D,20030114,000000,19.4198,19.65,19.3753,19.6423,78953095.854931,0
+MSFT.US,D,20030115,000000,19.65,19.7588,19.3753,19.3986,87012798.810497,0
+MSFT.US,D,20030116,000000,19.4198,19.5247,19.0014,19.08,120956480.69646,0
+MSFT.US,D,20030117,000000,18.2528,18.275,17.6926,17.7451,226408462.90034,0
+MSFT.US,D,20030121,000000,17.8838,17.9868,17.6838,17.6995,125092374.77234,0
+MSFT.US,D,20030122,000000,17.7818,18.0664,17.5537,17.5846,125960361.35227,0
+MSFT.US,D,20030123,000000,17.9129,18.1149,17.7451,18.0227,103568188.74982,0
+MSFT.US,D,20030124,000000,17.9371,17.9449,17.1381,17.1858,149993935.20576,0
+MSFT.US,D,20030127,000000,17.0061,17.4459,16.6916,16.9536,165643724.63242,0
+MSFT.US,D,20030128,000000,17.1293,17.1381,16.7362,16.8343,125139329.62364,0
+MSFT.US,D,20030129,000000,16.8099,17.2536,16.5225,17.2108,155308503.87679,0
+MSFT.US,D,20030130,000000,17.2895,17.2974,16.6146,16.6304,127280694.53093,0
+MSFT.US,D,20030131,000000,16.3631,16.6691,16.2134,16.3631,155439770.04467,0
+MSFT.US,D,20030203,000000,16.5225,16.9313,16.3631,16.7362,117208208.99542,0
+MSFT.US,D,20030204,000000,16.4739,16.5312,16.1631,16.3157,117879361.72024,0
+MSFT.US,D,20030205,000000,16.4913,16.7283,16.0837,16.1925,146999677.48951,0
+MSFT.US,D,20030206,000000,16.1555,16.4176,16.0564,16.3468,120445451.0898,0
+MSFT.US,D,20030207,000000,16.5079,16.5312,16.0011,16.0642,110002877.74175,0
+MSFT.US,D,20030210,000000,16.14,16.3846,16.0497,16.3389,107800416.84169,0
+MSFT.US,D,20030211,000000,16.3098,16.4399,15.8641,16.0089,122684498.11256,0
+MSFT.US,D,20030212,000000,16.0497,16.2361,15.9544,16.0089,102631371.85531,0
+MSFT.US,D,20030213,000000,16.0011,16.2458,15.904,16.2002,106286041.78479,0
+MSFT.US,D,20030214,000000,16.2963,16.7204,16.1232,16.6517,131638459.62528,0
+MSFT.US,D,20030218,000000,16.973,17.2334,16.8253,17.2108,82858262.032496,0
+MSFT.US,D,20030219,000000,17.1147,17.1526,16.6691,16.9156,67960338.282362,0
+MSFT.US,D,20030220,000000,17.0768,17.146,16.6146,16.6517,73976834.245955,0
+MSFT.US,D,20030221,000000,16.7441,17.1012,16.4913,16.9692,82780516.135539,0
+MSFT.US,D,20030224,000000,16.8517,16.8934,16.4399,16.6002,90709678.981384,0
+MSFT.US,D,20030225,000000,16.2292,16.7362,16.1232,16.675,98974252.895553,0
+MSFT.US,D,20030226,000000,16.6079,16.8758,16.2603,16.2689,82679573.452433,0
+MSFT.US,D,20030227,000000,16.4739,16.6837,16.0709,16.2603,109159645.11102,0
+MSFT.US,D,20030228,000000,16.369,16.6002,16.2458,16.3389,82282946.926438,0
+MSFT.US,D,20030303,000000,16.5652,16.6304,16.14,16.2292,73731242.237615,0
+MSFT.US,D,20030304,000000,16.2603,16.3157,15.904,15.9119,82259685.258496,0
+MSFT.US,D,20030305,000000,15.9119,16.2213,15.8941,16.1631,79854624.262616,0
+MSFT.US,D,20030306,000000,15.9758,16.2002,15.9475,16.0497,74536714.694137,0
+MSFT.US,D,20030307,000000,15.8233,16.4108,15.7922,16.2458,95892328.547098,0
+MSFT.US,D,20030310,000000,16.0709,16.1777,15.7844,15.8233,70635341.526845,0
+MSFT.US,D,20030311,000000,15.904,16.0429,15.6905,15.7145,78489243.551429,0
+MSFT.US,D,20030312,000000,15.7312,16.1555,15.5457,16.14,105163064.60523,0
+MSFT.US,D,20030313,000000,16.3546,17.0614,16.1631,17.0061,117514342.92661,0
+MSFT.US,D,20030314,000000,17.0139,17.2108,16.7283,17.146,109784238.45452,0
+MSFT.US,D,20030317,000000,16.9101,17.8916,16.7778,17.8838,146758918.65989,0
+MSFT.US,D,20030318,000000,17.8538,17.9537,17.5846,17.9537,111859183.97229,0
+MSFT.US,D,20030319,000000,17.9129,18.2216,17.7451,18.1538,107068312.30583,0
+MSFT.US,D,20030320,000000,17.9449,18.2848,17.6995,18.0984,104425749.95833,0
+MSFT.US,D,20030321,000000,18.4433,18.5509,17.9449,18.2848,123688003.19258,0
+MSFT.US,D,20030324,000000,17.6167,17.8838,17.3673,17.438,88821105.901829,0
+MSFT.US,D,20030325,000000,17.6528,17.7518,17.2613,17.578,92227578.25253,0
+MSFT.US,D,20030326,000000,17.5537,17.669,17.407,17.4158,74959240.384492,0
+MSFT.US,D,20030327,000000,17.2022,17.4158,16.9633,17.2681,86822777.543756,0
+MSFT.US,D,20030328,000000,17.0061,17.306,16.9633,17.0061,57409616.252606,0
+MSFT.US,D,20030331,000000,16.6993,17.037,16.5565,16.6916,102768868.73517,0
+MSFT.US,D,20030401,000000,16.8758,17.0292,16.7204,16.7916,72144701.118062,0
+MSFT.US,D,20030402,000000,17.306,17.9304,17.306,17.7383,99019957.484988,0
+MSFT.US,D,20030403,000000,17.9218,17.9934,17.6528,17.7451,83129210.46384,0
+MSFT.US,D,20030404,000000,17.7594,17.7896,17.1935,17.2974,80766103.271781,0
+MSFT.US,D,20030407,000000,18.0809,18.2216,17.3536,17.3536,95219520.821581,0
+MSFT.US,D,20030408,000000,17.4536,17.8129,17.375,17.6371,78523434.197109,0
+MSFT.US,D,20030409,000000,17.6614,17.6995,16.9254,16.9449,111561869.8456,0
+MSFT.US,D,20030410,000000,17.037,17.0943,16.7362,16.9536,74876676.756865,0
+MSFT.US,D,20030411,000000,17.1595,17.3605,16.5158,16.6837,104043363.44131,0
+MSFT.US,D,20030414,000000,16.7362,17.1526,16.5487,17.0693,75340360.16173,0
+MSFT.US,D,20030415,000000,17.0139,17.0943,16.6146,16.9692,93325258.741553,0
+MSFT.US,D,20030416,000000,17.6528,17.7451,16.9633,17.178,125261953.12463,0
+MSFT.US,D,20030417,000000,17.0768,17.6167,17.0614,17.5846,84841780.863629,0
+MSFT.US,D,20030421,000000,17.6614,17.6614,17.2895,17.3839,60438687.685721,0
+MSFT.US,D,20030422,000000,17.275,17.7896,17.2613,17.7451,85544399.198799,0
+MSFT.US,D,20030423,000000,17.7518,17.9218,17.5625,17.7383,80943446.841955,0
+MSFT.US,D,20030424,000000,17.5702,17.7383,17.4606,17.578,75239167.220277,0
+MSFT.US,D,20030425,000000,17.4674,17.677,17.3536,17.3839,77989234.580902,0
+MSFT.US,D,20030428,000000,17.5051,17.8838,17.4606,17.7451,81784231.472311,0
+MSFT.US,D,20030429,000000,17.8916,18.0984,17.7081,17.7975,95748767.794185,0
+MSFT.US,D,20030430,000000,17.7451,17.8451,17.4158,17.6254,80764600.691822,0
+MSFT.US,D,20030501,000000,17.6167,17.8916,17.476,17.7334,61221082.820987,0
+MSFT.US,D,20030502,000000,17.6838,18.1305,17.6313,18.018,76594548.926106,0
+MSFT.US,D,20030505,000000,18.0984,18.1986,17.8129,17.8273,73289268.486985,0
+MSFT.US,D,20030506,000000,17.8273,18.275,17.8032,18.1897,78991252.529002,0
+MSFT.US,D,20030507,000000,18.0003,18.1683,17.8129,17.9218,71389657.263498,0
+MSFT.US,D,20030508,000000,17.9218,18.0286,17.7334,17.7518,67483869.044606,0
+MSFT.US,D,20030509,000000,17.8624,18.275,17.8538,18.1683,85568143.875651,0
+MSFT.US,D,20030512,000000,18.0286,18.2528,17.9703,18.0731,78331547.836259,0
+MSFT.US,D,20030513,000000,17.9537,18.0664,17.8538,17.9218,64712370.09458,0
+MSFT.US,D,20030514,000000,17.9868,18.0518,17.6167,17.677,65451019.452664,0
+MSFT.US,D,20030515,000000,17.8197,17.9371,17.6313,17.7818,66274594.959573,0
+MSFT.US,D,20030516,000000,17.8451,17.9615,17.5208,17.6313,87721973.296466,0
+MSFT.US,D,20030519,000000,17.5129,17.6167,17.0614,17.1012,80410999.034184,0
+MSFT.US,D,20030520,000000,17.146,17.239,16.8934,16.9818,76547307.77101,0
+MSFT.US,D,20030521,000000,16.9818,17.037,16.4663,16.5738,158289690.48621,0
+MSFT.US,D,20030522,000000,16.6837,16.7362,16.5808,16.6603,135470625.54568,0
+MSFT.US,D,20030523,000000,16.6837,16.9254,16.5738,16.6993,111744542.99171,0
+MSFT.US,D,20030527,000000,16.7204,17.1595,16.6993,17.0943,99336897.839426,0
+MSFT.US,D,20030528,000000,17.0857,17.146,16.7534,16.8343,132734027.85146,0
+MSFT.US,D,20030529,000000,16.8758,17.0061,16.7078,16.8253,109451716.17084,0
+MSFT.US,D,20030530,000000,17.0527,17.178,16.9023,16.9692,123846451.74253,0
+MSFT.US,D,20030602,000000,17.2256,17.2613,16.9449,16.9894,96184044.301858,0
+MSFT.US,D,20030603,000000,17.0693,17.1858,16.9449,17.1526,88555044.202427,0
+MSFT.US,D,20030604,000000,17.2334,17.3915,17.0614,17.146,121175886.20679,0
+MSFT.US,D,20030605,000000,16.8758,16.9101,16.5565,16.6079,168424955.85154,0
+MSFT.US,D,20030606,000000,16.8517,16.937,16.3098,16.3242,175727852.84541,0
+MSFT.US,D,20030609,000000,16.3546,16.5408,16.2689,16.3758,106779386.46821,0
+MSFT.US,D,20030610,000000,16.5079,17.0693,16.4447,17.0139,116962716.88444,0
+MSFT.US,D,20030611,000000,17.0061,17.2108,16.843,17.1526,109898784.68709,0
+MSFT.US,D,20030612,000000,17.2177,17.3371,17.0614,17.2334,96053103.572808,0
+MSFT.US,D,20030613,000000,17.375,17.4158,16.8847,16.9972,79993086.13042,0
+MSFT.US,D,20030616,000000,17.0768,17.5275,17.0061,17.5051,101718261.53246,0
+MSFT.US,D,20030617,000000,17.677,18.0227,17.6103,17.8974,177263505.01122,0
+MSFT.US,D,20030618,000000,17.9129,18.2216,17.7334,17.9779,130472280.43975,0
+MSFT.US,D,20030619,000000,17.9934,18.1986,17.9371,17.9779,92271412.598509,0
+MSFT.US,D,20030620,000000,18.1625,18.1897,17.9371,18.1538,126051736.54545,0
+MSFT.US,D,20030623,000000,18.0227,18.0896,17.578,17.7731,76258669.267047,0
+MSFT.US,D,20030624,000000,17.6838,17.9537,17.6254,17.7245,75318118.064837,0
+MSFT.US,D,20030625,000000,17.677,17.9218,17.3371,17.4158,87743612.919558,0
+MSFT.US,D,20030626,000000,17.4158,17.8916,17.3839,17.7518,74920095.035466,0
+MSFT.US,D,20030627,000000,17.8916,18.1625,17.6103,17.677,110255852.8863,0
+MSFT.US,D,20030630,000000,17.8838,18.018,17.5846,17.677,70288904.673026,0
+MSFT.US,D,20030701,000000,17.6451,18.0664,17.5051,18.0286,88357028.056851,0
+MSFT.US,D,20030702,000000,18.275,18.5673,18.2374,18.5382,136421452.78821,0
+MSFT.US,D,20030703,000000,18.4065,18.583,18.2129,18.2374,57198756.601434,0
+MSFT.US,D,20030707,000000,18.6267,19.0014,18.583,18.9064,129014249.55665,0
+MSFT.US,D,20030708,000000,18.7995,19.1674,18.7908,19.0967,89762704.481571,0
+MSFT.US,D,20030709,000000,19.0967,19.0967,18.7908,18.9463,90353454.245505,0
+MSFT.US,D,20030710,000000,18.9295,18.9295,18.3362,18.5509,80465836.508523,0
+MSFT.US,D,20030711,000000,18.583,18.9295,18.5451,18.8286,73057730.081193,0
+MSFT.US,D,20030714,000000,19.0499,19.1752,18.6595,18.8898,87692017.475179,0
+MSFT.US,D,20030715,000000,18.9463,18.9839,18.6822,18.8062,77672753.548369,0
+MSFT.US,D,20030716,000000,19.0083,19.0402,18.7538,18.978,72376874.953487,0
+MSFT.US,D,20030717,000000,18.713,18.8062,18.3014,18.4065,105585311.20088,0
+MSFT.US,D,20030718,000000,18.6888,18.7752,18.4433,18.5451,91949838.860086,0
+MSFT.US,D,20030721,000000,18.5314,18.5509,17.9304,17.9537,70251944.7076,0
+MSFT.US,D,20030722,000000,18.1217,18.3139,18.018,18.1897,74849677.691617,0
+MSFT.US,D,20030723,000000,18.2129,18.374,18.0227,18.2374,72262327.691044,0
+MSFT.US,D,20030724,000000,18.4673,18.5588,17.9129,17.9304,77654526.913613,0
+MSFT.US,D,20030725,000000,18.1217,18.583,17.9779,18.5451,78562471.409811,0
+MSFT.US,D,20030728,000000,18.5752,18.6178,18.275,18.351,76366657.289083,0
+MSFT.US,D,20030729,000000,18.5382,18.5509,18.0896,18.2528,90481389.814639,0
+MSFT.US,D,20030730,000000,18.246,18.3206,18.0439,18.0809,59808130.366515,0
+MSFT.US,D,20030731,000000,18.3421,18.613,18.146,18.2129,89157706.469708,0
+MSFT.US,D,20030801,000000,18.1538,18.2848,18.018,18.0439,61852206.568553,0
+MSFT.US,D,20030804,000000,18.0286,18.2129,17.7518,18.0518,75159068.070951,0
+MSFT.US,D,20030805,000000,18.146,18.3014,17.6528,17.6926,85308411.755705,0
+MSFT.US,D,20030806,000000,17.6167,18.0597,17.536,17.6838,81634298.915283,0
+MSFT.US,D,20030807,000000,17.7383,17.7975,17.5438,17.7334,64185041.769313,0
+MSFT.US,D,20030808,000000,17.8451,17.9129,17.5846,17.6371,48335415.387362,0
+MSFT.US,D,20030811,000000,17.6371,17.9218,17.6167,17.6614,52844106.863054,0
+MSFT.US,D,20030812,000000,17.7334,17.7673,17.5438,17.7451,55410377.489677,0
+MSFT.US,D,20030813,000000,17.7818,17.8538,17.5846,17.6528,57296751.797327,0
+MSFT.US,D,20030814,000000,17.6926,17.7334,17.6004,17.677,53697056.314844,0
+MSFT.US,D,20030815,000000,17.6614,17.6926,17.536,17.6167,40037842.386809,0
+MSFT.US,D,20030818,000000,17.6254,17.8129,17.5537,17.7245,66432844.744666,0
+MSFT.US,D,20030819,000000,17.7245,18.374,17.7245,18.351,105809218.27186,0
+MSFT.US,D,20030820,000000,18.1381,18.2936,17.9304,18.2374,82367061.537902,0
+MSFT.US,D,20030821,000000,18.374,18.4294,18.018,18.0896,92656927.85982,0
+MSFT.US,D,20030822,000000,18.4673,18.583,18.0731,18.0809,95492412.617135,0
+MSFT.US,D,20030825,000000,18.146,18.3014,18.0809,18.275,52404224.777878,0
+MSFT.US,D,20030826,000000,18.146,18.3907,17.8974,18.3206,68952583.796448,0
+MSFT.US,D,20030827,000000,18.2848,18.3285,18.1381,18.2129,44427631.280904,0
+MSFT.US,D,20030828,000000,18.275,18.3285,18.0896,18.2848,67018287.589802,0
+MSFT.US,D,20030829,000000,18.246,18.3074,18.1683,18.2848,50037318.396328,0
+MSFT.US,D,20030902,000000,18.4148,18.8218,18.2528,18.7995,107319534.61206,0
+MSFT.US,D,20030903,000000,18.9064,19.5821,18.881,19.5112,158804120.72279,0
+MSFT.US,D,20030904,000000,19.3753,19.6288,19.2976,19.6073,87227569.906962,0
+MSFT.US,D,20030905,000000,19.4674,19.8286,19.4198,19.5656,92869643.336274,0
+MSFT.US,D,20030908,000000,19.5744,19.9444,19.5393,19.8889,66877130.552875,0
+MSFT.US,D,20030909,000000,19.7588,19.7977,19.517,19.5567,64282464.357628,0
+MSFT.US,D,20030910,000000,19.3297,19.4277,18.953,19.0014,79419590.804201,0
+MSFT.US,D,20030911,000000,19.0713,19.3831,19.0197,19.1975,54966685.916313,0
+MSFT.US,D,20030912,000000,18.953,19.5821,18.4148,19.5393,80894767.988695,0
+MSFT.US,D,20030915,000000,19.5567,19.7289,19.5327,19.5567,60093174.625064,0
+MSFT.US,D,20030916,000000,19.5909,19.9599,19.5247,19.9286,75803986.92376,0
+MSFT.US,D,20030917,000000,19.9286,19.9599,19.6288,19.65,68492583.205793,0
+MSFT.US,D,20030918,000000,19.6423,20.3531,19.5995,20.3454,97558845.231608,0
+MSFT.US,D,20030919,000000,20.5179,20.6675,20.3588,20.6589,134052164.31795,0
+MSFT.US,D,20030922,000000,20.2676,20.693,19.8657,20.0404,95261752.690237,0
+MSFT.US,D,20030923,000000,20.0801,20.4851,19.9112,20.4124,83869508.643388,0
+MSFT.US,D,20030924,000000,20.4124,20.4782,19.5995,19.6288,96366461.0104,0
+MSFT.US,D,20030925,000000,19.6288,19.9655,19.4579,19.4752,81573610.750919,0
+MSFT.US,D,20030926,000000,19.4752,19.8443,19.4065,19.4511,72316859.294068,0
+MSFT.US,D,20030929,000000,19.5909,19.9385,19.3753,19.881,68712910.449536,0
+MSFT.US,D,20030930,000000,19.7141,19.7289,19.1383,19.1674,91814483.079436,0
+MSFT.US,D,20031001,000000,19.3297,19.7443,19.1752,19.6656,84658351.793128,0
+MSFT.US,D,20031002,000000,19.622,19.8286,19.4365,19.65,55342798.466848,0
+MSFT.US,D,20031003,000000,20.1026,20.3113,19.9541,20.0482,83104129.016058,0
+MSFT.US,D,20031006,000000,20.0949,20.2064,19.9385,20.1259,49379086.417321,0
+MSFT.US,D,20031007,000000,20.0046,20.2539,19.9444,20.0949,75937717.569952,0
+MSFT.US,D,20031008,000000,20.2461,20.2461,19.7744,19.8731,68151827.113491,0
+MSFT.US,D,20031009,000000,20.1499,20.2376,19.8599,19.9599,90959634.547835,0
+MSFT.US,D,20031010,000000,19.9385,20.1346,19.7665,19.8979,54538165.35417,0
+MSFT.US,D,20031013,000000,19.983,20.0637,19.65,19.8443,57037469.730461,0
+MSFT.US,D,20031014,000000,19.7588,19.8363,19.6353,19.7744,50982745.001914,0
+MSFT.US,D,20031015,000000,19.6656,20.1735,19.6656,20.0404,84531150.521123,0
+MSFT.US,D,20031016,000000,19.9385,20.2143,19.8599,20.1588,61297600.083338,0
+MSFT.US,D,20031017,000000,20.1898,20.1976,19.8599,19.9541,72453403.544404,0
+MSFT.US,D,20031020,000000,19.9599,20.2539,19.8599,20.2376,56264524.679981,0
+MSFT.US,D,20031021,000000,20.2376,20.2958,20.1103,20.2376,64058117.532268,0
+MSFT.US,D,20031022,000000,20.021,20.1346,19.8599,19.9112,70789821.98867,0
+MSFT.US,D,20031023,000000,19.8044,20.0482,19.3753,19.9385,97316216.158527,0
+MSFT.US,D,20031024,000000,18.8062,18.8898,18.2129,18.3588,305809847.66719,0
+MSFT.US,D,20031027,000000,18.351,18.6822,18.351,18.5509,95167929.496682,0
+MSFT.US,D,20031028,000000,18.6822,18.7664,18.5382,18.7538,104058726.0083,0
+MSFT.US,D,20031029,000000,18.7306,18.7908,18.3828,18.4373,106666108.00528,0
+MSFT.US,D,20031030,000000,18.6178,18.6422,17.8681,18.018,143184471.4641,0
+MSFT.US,D,20031031,000000,18.1819,18.2285,18.0092,18.0227,100974581.26067,0
+MSFT.US,D,20031103,000000,18.1683,18.4433,18.1305,18.3987,83778880.105784,0
+MSFT.US,D,20031104,000000,18.3362,18.351,17.9371,17.9779,121856148.12952,0
+MSFT.US,D,20031105,000000,18.0286,18.1538,17.9304,18.0003,89225502.795053,0
+MSFT.US,D,20031106,000000,18.1062,18.1381,17.9304,18.0809,98897509.061858,0
+MSFT.US,D,20031107,000000,18.1897,18.2682,17.9449,18.0003,83886956.696615,0
+MSFT.US,D,20031110,000000,18.018,18.0809,17.9304,17.9304,79149622.808856,0
+MSFT.US,D,20031111,000000,17.9371,17.9868,17.6995,17.7896,94255555.530707,0
+MSFT.US,D,20031112,000000,17.8197,18.0227,17.6614,17.9129,110131291.17045,0
+MSFT.US,D,20031113,000000,17.8273,17.8838,17.5438,17.7168,114494896.65613,0
+MSFT.US,D,20031114,000000,17.7245,17.9449,17.5438,17.5846,120589429.96982,0
+MSFT.US,D,20031117,000000,17.5051,17.5438,17.1293,17.3458,150680820.22082,0
+MSFT.US,D,20031118,000000,17.4674,17.8129,17.3225,17.3458,155263411.02998,0
+MSFT.US,D,20031119,000000,17.438,17.6167,17.3536,17.476,114363226.7793,0
+MSFT.US,D,20031120,000000,17.3536,17.677,17.2895,17.306,154954759.06724,0
+MSFT.US,D,20031121,000000,17.4674,17.4994,17.2895,17.3148,102703967.37366,0
+MSFT.US,D,20031124,000000,17.4674,17.7975,17.4313,17.7451,145400406.15004,0
+MSFT.US,D,20031125,000000,17.7451,17.8916,17.4994,17.5129,124708242.62608,0
+MSFT.US,D,20031126,000000,17.5129,17.677,17.4606,17.5438,101165536.61927,0
+MSFT.US,D,20031128,000000,17.5846,17.7518,17.5208,17.7334,48443821.536514,0
+MSFT.US,D,20031201,000000,17.8624,18.0731,17.5846,17.8129,147809991.36372,0
+MSFT.US,D,20031202,000000,17.8916,17.9934,17.669,17.6926,123429131.01387,0
+MSFT.US,D,20031203,000000,17.7975,17.9779,17.669,17.6995,135034413.91628,0
+MSFT.US,D,20031204,000000,17.7383,18.0809,17.6926,18.0664,126486280.81573,0
+MSFT.US,D,20031205,000000,17.8974,18.2615,17.876,17.9129,140113925.11658,0
+MSFT.US,D,20031208,000000,18.018,18.1625,17.7975,18.0896,131400005.64416,0
+MSFT.US,D,20031209,000000,18.2285,18.351,18.0984,18.1897,150177954.39163,0
+MSFT.US,D,20031210,000000,18.2374,18.3588,18.1897,18.3362,120156753.88325,0
+MSFT.US,D,20031211,000000,18.3362,18.4606,18.1217,18.351,115033859.41991,0
+MSFT.US,D,20031212,000000,18.4065,18.4829,18.275,18.374,100289922.82399,0
+MSFT.US,D,20031215,000000,18.6509,18.6822,18.3987,18.4373,128868070.87485,0
+MSFT.US,D,20031216,000000,18.4995,18.7306,18.4606,18.6595,107284981.45224,0
+MSFT.US,D,20031217,000000,18.6595,18.6743,18.5151,18.6422,77894988.110881,0
+MSFT.US,D,20031218,000000,18.6822,18.9295,18.6509,18.8898,88722235.316652,0
+MSFT.US,D,20031219,000000,18.953,19.0014,18.7538,18.8672,111461593.48823,0
+MSFT.US,D,20031222,000000,18.7306,18.914,18.5995,18.746,63657443.618173,0
+MSFT.US,D,20031223,000000,18.7394,18.851,18.6178,18.7219,57444781.155066,0
+MSFT.US,D,20031224,000000,18.713,18.7306,18.6178,18.6422,28894621.87429,0
+MSFT.US,D,20031226,000000,18.6509,18.7908,18.6178,18.7605,17514131.730848,0
+MSFT.US,D,20031229,000000,18.7605,18.9839,18.7306,18.9383,58628376.467866,0
+MSFT.US,D,20031230,000000,18.8987,19.0014,18.8898,18.978,49892269.481633,0
+MSFT.US,D,20031231,000000,18.9064,19.0014,18.7752,18.8762,61197880.885491,0
+MSFT.US,D,20040102,000000,19.0197,19.1519,18.8432,18.9295,64515499.164161,0
+MSFT.US,D,20040105,000000,19.1297,19.4277,19.1131,19.4065,97649122.583629,0
+MSFT.US,D,20040106,000000,19.4365,19.4966,19.3606,19.4752,68089343.886162,0
+MSFT.US,D,20040107,000000,19.4198,19.517,19.3141,19.4511,78744684.204144,0
+MSFT.US,D,20040108,000000,19.5744,19.6353,19.3063,19.4198,85288178.934686,0
+MSFT.US,D,20040109,000000,19.3297,19.3529,19.0197,19.0713,97271209.820779,0
+MSFT.US,D,20040112,000000,19.08,19.1217,18.8597,19.0131,80985942.357264,0
+MSFT.US,D,20040113,000000,18.9928,19.0569,18.7995,18.914,74769867.935691,0
+MSFT.US,D,20040114,000000,18.9702,19.1217,18.9463,19.0967,63674401.453403,0
+MSFT.US,D,20040115,000000,19.0014,19.1131,18.9064,18.9928,84844240.192582,0
+MSFT.US,D,20040116,000000,19.1297,19.2199,18.9839,19.1752,92791757.377031,0
+MSFT.US,D,20040120,000000,19.2976,19.4442,19.2616,19.3753,91471916.476121,0
+MSFT.US,D,20040121,000000,19.3986,19.5112,19.2062,19.5112,77696736.125132,0
+MSFT.US,D,20040122,000000,19.5567,19.6161,19.2685,19.3141,114463800.76904,0
+MSFT.US,D,20040123,000000,19.4898,19.8286,19.4579,19.6353,184558328.85616,0
+MSFT.US,D,20040126,000000,19.6423,19.881,19.5247,19.8599,84544748.921241,0
+MSFT.US,D,20040127,000000,19.7219,19.8044,19.4579,19.4831,91648782.186734,0
+MSFT.US,D,20040128,000000,19.4966,19.6161,18.9463,19.1054,103463163.66305,0
+MSFT.US,D,20040129,000000,19.1605,19.2745,19.0131,19.2441,92449691.290413,0
+MSFT.US,D,20040130,000000,19.2062,19.2366,19.0014,19.0627,58775727.141442,0
+MSFT.US,D,20040202,000000,19.0499,19.1674,18.784,18.8898,91207341.908632,0
+MSFT.US,D,20040203,000000,18.9064,19.0014,18.746,18.8218,69611371.905117,0
+MSFT.US,D,20040204,000000,18.7219,18.914,18.6178,18.6178,87955989.568867,0
+MSFT.US,D,20040205,000000,18.6595,18.7394,18.4995,18.5916,80549260.077388,0
+MSFT.US,D,20040206,000000,18.6178,18.7538,18.5673,18.6743,68464610.913636,0
+MSFT.US,D,20040209,000000,18.746,18.7752,18.5151,18.5509,69768205.619311,0
+MSFT.US,D,20040210,000000,18.5237,18.7219,18.4926,18.6267,54800094.186281,0
+MSFT.US,D,20040211,000000,18.583,18.7752,18.5151,18.7219,74708916.124674,0
+MSFT.US,D,20040212,000000,18.6822,18.7219,18.5673,18.583,64907857.909931,0
+MSFT.US,D,20040213,000000,18.6064,18.6595,18.275,18.3362,97936452.123144,0
+MSFT.US,D,20040217,000000,18.4148,18.6822,18.3362,18.613,63050049.099412,0
+MSFT.US,D,20040218,000000,18.5588,18.6888,18.4373,18.4606,72996680.43255,0
+MSFT.US,D,20040219,000000,18.5509,18.6064,18.2216,18.246,89682857.650333,0
+MSFT.US,D,20040220,000000,18.374,18.4829,18.275,18.3206,83850999.824322,0
+MSFT.US,D,20040223,000000,18.4433,18.4508,18.2615,18.351,72880379.301931,0
+MSFT.US,D,20040224,000000,18.3421,18.583,18.3074,18.5382,80379679.665354,0
+MSFT.US,D,20040225,000000,18.5451,18.613,18.351,18.4148,93223064.766706,0
+MSFT.US,D,20040226,000000,18.3588,18.374,18.2129,18.275,96590552.428062,0
+MSFT.US,D,20040227,000000,18.2615,18.351,18.1683,18.2936,84521307.026094,0
+MSFT.US,D,20040301,000000,18.374,18.4225,18.275,18.4148,75288956.273123,0
+MSFT.US,D,20040302,000000,18.3588,18.4065,18.1683,18.1986,96212534.618499,0
+MSFT.US,D,20040303,000000,18.1683,18.3074,18.0809,18.1819,79760570.378239,0
+MSFT.US,D,20040304,000000,18.1819,18.2129,18.0731,18.1819,63843574.037017,0
+MSFT.US,D,20040305,000000,18.0809,18.3421,18.0664,18.1683,86795806.28499,0
+MSFT.US,D,20040308,000000,18.146,18.1683,17.7975,17.8129,100598194.76478,0
+MSFT.US,D,20040309,000000,17.7673,17.9052,17.6167,17.7383,117631052.91552,0
+MSFT.US,D,20040310,000000,17.6926,17.7896,17.476,17.4914,108995907.15005,0
+MSFT.US,D,20040311,000000,17.375,17.7731,17.2819,17.2974,131312152.60552,0
+MSFT.US,D,20040312,000000,17.2974,17.5914,17.2974,17.4994,93013345.181342,0
+MSFT.US,D,20040315,000000,17.4674,17.536,17.275,17.3458,99826893.386419,0
+MSFT.US,D,20040316,000000,17.4227,17.4914,17.306,17.3605,94373888.594334,0
+MSFT.US,D,20040317,000000,17.4158,17.5537,17.3148,17.3315,81562864.060125,0
+MSFT.US,D,20040318,000000,17.2613,17.2613,16.9449,17.1595,178713825.25954,0
+MSFT.US,D,20040319,000000,17.1293,17.2022,16.937,16.9818,125128376.9589,0
+MSFT.US,D,20040322,000000,16.9156,17.1293,16.5565,16.8934,185057089.62456,0
+MSFT.US,D,20040323,000000,16.9818,17.0061,16.6224,16.6517,132980647.6698,0
+MSFT.US,D,20040324,000000,16.8012,16.9449,16.675,16.8343,141510195.74092,0
+MSFT.US,D,20040325,000000,16.9633,17.407,16.9449,17.3673,124250317.22298,0
+MSFT.US,D,20040326,000000,17.3148,17.5914,17.239,17.2613,89302368.153379,0
+MSFT.US,D,20040329,000000,17.407,17.5129,17.239,17.4536,73179828.348611,0
+MSFT.US,D,20040330,000000,17.3673,17.4674,17.2613,17.375,85401758.119567,0
+MSFT.US,D,20040331,000000,17.3673,17.375,17.146,17.1935,101354762.82657,0
+MSFT.US,D,20040401,000000,17.2108,17.3148,17.1381,17.2895,91791019.557023,0
+MSFT.US,D,20040402,000000,17.5625,17.8624,17.5438,17.8197,128167211.55721,0
+MSFT.US,D,20040405,000000,17.7896,17.9129,17.7451,17.8916,78021534.385728,0
+MSFT.US,D,20040406,000000,17.7594,17.8624,17.6926,17.7896,71049543.809917,0
+MSFT.US,D,20040407,000000,17.7451,17.7731,17.476,17.6451,91754266.595416,0
+MSFT.US,D,20040408,000000,17.7896,17.8197,17.4828,17.5702,65686710.293269,0
+MSFT.US,D,20040412,000000,17.5702,17.7451,17.536,17.6614,56250416.494337,0
+MSFT.US,D,20040413,000000,17.7081,17.7673,17.5208,17.5438,82621672.115602,0
+MSFT.US,D,20040414,000000,17.5129,17.7081,17.4994,17.5914,88579353.247901,0
+MSFT.US,D,20040415,000000,17.6371,17.7451,17.306,17.3839,106955056.50005,0
+MSFT.US,D,20040416,000000,17.4606,17.5129,17.3148,17.3458,75076158.40709,0
+MSFT.US,D,20040419,000000,17.2819,17.6528,17.275,17.6103,64665594.440608,0
+MSFT.US,D,20040420,000000,17.677,17.8451,17.4313,17.4674,86872510.983635,0
+MSFT.US,D,20040421,000000,17.4914,17.578,17.375,17.5438,71426560.586088,0
+MSFT.US,D,20040422,000000,17.6004,17.9218,17.5625,17.8916,143892534.72061,0
+MSFT.US,D,20040423,000000,18.8898,19.1131,18.851,18.9928,374549258.72502,0
+MSFT.US,D,20040426,000000,18.9383,19.0014,18.6822,18.784,129637302.21503,0
+MSFT.US,D,20040427,000000,18.7219,18.8762,18.7052,18.7664,117057664.69575,0
+MSFT.US,D,20040428,000000,18.6509,18.6509,18.2528,18.3139,105637764.52675,0
+MSFT.US,D,20040429,000000,18.2848,18.5752,18.146,18.2615,112811689.90253,0
+MSFT.US,D,20040430,000000,18.3362,18.4433,17.8974,18.018,95965519.330172,0
+MSFT.US,D,20040503,000000,18.0731,18.2848,18.0597,18.1683,95593601.43911,0
+MSFT.US,D,20040504,000000,18.175,18.3014,17.9449,18.1538,80482517.308791,0
+MSFT.US,D,20040505,000000,18.1149,18.3421,18.0984,18.1381,75181403.885991,0
+MSFT.US,D,20040506,000000,18.037,18.1625,17.9449,18.018,90895681.696379,0
+MSFT.US,D,20040507,000000,17.9449,18.1897,17.7518,17.7731,99036278.860714,0
+MSFT.US,D,20040510,000000,17.677,17.9615,17.669,17.8838,93715998.532084,0
+MSFT.US,D,20040511,000000,18.0003,18.0092,17.7818,17.8838,83993379.316636,0
+MSFT.US,D,20040512,000000,17.8362,17.9304,17.536,17.8838,93017954.878323,0
+MSFT.US,D,20040513,000000,17.8032,18.0597,17.7818,18.0003,92610236.655169,0
+MSFT.US,D,20040514,000000,17.9129,18.0439,17.677,17.8273,63484070.195867,0
+MSFT.US,D,20040517,000000,17.5702,17.7818,17.5275,17.6167,79979380.623847,0
+MSFT.US,D,20040518,000000,17.7168,17.9052,17.677,17.8129,84341325.959501,0
+MSFT.US,D,20040519,000000,17.9537,18.1149,17.669,17.669,87090163.655649,0
+MSFT.US,D,20040520,000000,17.7451,17.8362,17.6451,17.7451,75530422.623262,0
+MSFT.US,D,20040521,000000,17.8838,18.0664,17.7731,17.8538,83836547.662183,0
+MSFT.US,D,20040524,000000,17.9537,18.0439,17.7451,17.7594,81576516.013471,0
+MSFT.US,D,20040525,000000,17.7245,18.0597,17.6528,18.0003,96602689.443013,0
+MSFT.US,D,20040526,000000,17.9218,18.0286,17.8197,18.0227,72956455.780031,0
+MSFT.US,D,20040527,000000,18.037,18.0597,17.876,18.0597,71162539.058653,0
+MSFT.US,D,20040528,000000,18.0227,18.1683,17.9449,18.0809,54228305.354231,0
+MSFT.US,D,20040601,000000,18.0809,18.1149,17.8362,18.0092,70146740.423488,0
+MSFT.US,D,20040602,000000,18.0092,18.1217,17.9371,18.018,78341193.596293,0
+MSFT.US,D,20040603,000000,17.9537,18.018,17.8273,17.8538,66613366.492875,0
+MSFT.US,D,20040604,000000,17.9537,18.0896,17.8838,17.8916,70798362.69847,0
+MSFT.US,D,20040607,000000,17.9449,18.2216,17.9052,18.2216,94589010.876385,0
+MSFT.US,D,20040608,000000,18.1305,18.374,18.0896,18.3421,84762352.159508,0
+MSFT.US,D,20040609,000000,18.3421,18.374,18.2051,18.2528,73070521.063433,0
+MSFT.US,D,20040610,000000,18.1897,18.4741,18.1897,18.4606,69769478.538317,0
+MSFT.US,D,20040614,000000,18.3139,18.5509,18.2936,18.5509,97683759.162909,0
+MSFT.US,D,20040615,000000,18.6064,19.0247,18.5995,18.8987,165591947.93098,0
+MSFT.US,D,20040616,000000,18.851,18.9607,18.7219,18.8363,97790418.652972,0
+MSFT.US,D,20040617,000000,18.8286,19.2518,18.8218,19.1519,152893818.74813,0
+MSFT.US,D,20040618,000000,19.1297,19.65,19.0967,19.5482,194654615.71137,0
+MSFT.US,D,20040621,000000,19.4674,19.7588,19.3918,19.5482,169505727.93908,0
+MSFT.US,D,20040622,000000,19.4132,19.5482,19.1752,19.5045,143473937.98333,0
+MSFT.US,D,20040623,000000,19.4277,19.5656,19.3063,19.5112,85026534.346623,0
+MSFT.US,D,20040624,000000,19.6423,19.7588,19.5567,19.5744,94995434.553268,0
+MSFT.US,D,20040625,000000,19.6288,19.7443,19.4831,19.6986,103479168.86876,0
+MSFT.US,D,20040628,000000,19.7219,19.8286,19.4198,19.4966,111766800.53666,0
+MSFT.US,D,20040629,000000,19.4365,19.7064,19.4277,19.65,80451892.072169,0
+MSFT.US,D,20040630,000000,19.7219,19.8599,19.5744,19.6918,121197175.67416,0
+MSFT.US,D,20040701,000000,19.7744,19.8889,19.4898,19.7443,114520738.14778,0
+MSFT.US,D,20040702,000000,19.7289,19.7744,19.5821,19.6986,53208974.265839,0
+MSFT.US,D,20040706,000000,19.5247,19.5327,19.2685,19.3218,100300872.39913,0
+MSFT.US,D,20040707,000000,19.0967,19.5247,19.0014,19.3753,96110479.676069,0
+MSFT.US,D,20040708,000000,19.2199,19.4132,19.0014,19.0569,85744969.421344,0
+MSFT.US,D,20040709,000000,19.1605,19.3063,19.0569,19.212,72878523.47665,0
+MSFT.US,D,20040712,000000,19.0868,19.3063,19.0197,19.2288,66370124.647295,0
+MSFT.US,D,20040713,000000,19.2441,19.2745,19.0247,19.0247,62776177.897731,0
+MSFT.US,D,20040714,000000,18.8898,19.5567,18.851,19.3986,127122241.86148,0
+MSFT.US,D,20040715,000000,19.3472,19.4442,19.1674,19.2199,67812122.518198,0
+MSFT.US,D,20040716,000000,19.4198,19.4442,18.7908,18.953,96304110.636269,0
+MSFT.US,D,20040719,000000,19.0402,19.4898,19.0247,19.2745,87534051.934135,0
+MSFT.US,D,20040720,000000,19.3141,19.6353,19.2062,19.5247,128861088.35796,0
+MSFT.US,D,20040721,000000,20.6104,20.6104,19.8657,19.8979,292239280.80737,0
+MSFT.US,D,20040722,000000,20.0335,20.2064,19.881,19.9978,180890637.2536,0
+MSFT.US,D,20040723,000000,19.5744,19.5821,19.3218,19.3297,141470722.89332,0
+MSFT.US,D,20040726,000000,19.5567,19.7977,19.4442,19.7588,104980150.46959,0
+MSFT.US,D,20040727,000000,19.7977,19.8286,19.3986,19.6161,105825274.97106,0
+MSFT.US,D,20040728,000000,19.5482,19.8521,19.4966,19.7064,90962277.193602,0
+MSFT.US,D,20040729,000000,19.8443,19.8599,19.4831,19.6353,87228775.884435,0
+MSFT.US,D,20040730,000000,19.6161,19.8657,19.5327,19.6423,86365242.461272,0
+MSFT.US,D,20040802,000000,19.5045,19.6918,19.4198,19.6656,75799034.280153,0
+MSFT.US,D,20040803,000000,19.5744,19.5995,19.3063,19.3606,78302110.039453,0
+MSFT.US,D,20040804,000000,19.3063,19.4442,19.2976,19.3529,67026963.212537,0
+MSFT.US,D,20040805,000000,19.4065,19.4511,18.978,18.9839,80633531.229053,0
+MSFT.US,D,20040806,000000,18.8898,19.212,18.6595,18.713,109678284.42522,0
+MSFT.US,D,20040809,000000,18.7908,18.813,18.6822,18.746,75234118.798784,0
+MSFT.US,D,20040810,000000,18.8218,19.1383,18.7908,19.1131,83582982.402274,0
+MSFT.US,D,20040811,000000,18.881,18.9702,18.7538,18.8987,77003810.924008,0
+MSFT.US,D,20040812,000000,18.784,18.8286,18.5237,18.5382,72916966.454509,0
+MSFT.US,D,20040813,000000,18.5382,18.7908,17.8916,18.6267,62842938.174113,0
+MSFT.US,D,20040816,000000,18.6743,18.7538,18.5916,18.6822,78821914.13636,0
+MSFT.US,D,20040817,000000,18.7664,18.881,18.6064,18.6509,82480783.874679,0
+MSFT.US,D,20040818,000000,18.5509,18.9607,18.5451,18.9383,85344437.629273,0
+MSFT.US,D,20040819,000000,18.851,18.9295,18.6178,18.6974,67135318.89807,0
+MSFT.US,D,20040820,000000,18.6974,18.8762,18.6422,18.7538,67428259.167959,0
+MSFT.US,D,20040823,000000,18.813,18.8432,18.6974,18.784,57388842.74997,0
+MSFT.US,D,20040824,000000,18.8898,18.9383,18.6822,18.784,59220622.63254,0
+MSFT.US,D,20040825,000000,18.7605,19.08,18.746,19.0014,77606290.904344,0
+MSFT.US,D,20040826,000000,18.9383,19.0247,18.8898,18.9227,51453376.937952,0
+MSFT.US,D,20040827,000000,18.953,19.0627,18.9295,18.9383,48218169.866187,0
+MSFT.US,D,20040830,000000,18.9383,18.9383,18.5151,18.8218,53193788.836441,0
+MSFT.US,D,20040831,000000,18.8218,18.8363,18.6509,18.8218,75644876.167559,0
+MSFT.US,D,20040901,000000,18.784,18.978,18.713,18.8898,70346818.368295,0
+MSFT.US,D,20040902,000000,18.881,19.0868,18.8597,19.0402,61157628.426487,0
+MSFT.US,D,20040903,000000,18.9295,19.0402,18.6822,18.6888,66963870.302319,0
+MSFT.US,D,20040907,000000,18.8218,18.881,18.7306,18.8672,65110013.102013,0
+MSFT.US,D,20040908,000000,18.8286,18.9463,18.713,18.7995,77495628.310581,0
+MSFT.US,D,20040909,000000,18.8218,18.9463,18.746,18.813,82524796.388122,0
+MSFT.US,D,20040910,000000,18.8432,18.9702,18.746,18.953,76482932.672957,0
+MSFT.US,D,20040913,000000,18.9928,19.0131,18.4373,18.7908,70723282.104413,0
+MSFT.US,D,20040914,000000,18.8672,18.9702,18.8062,18.9227,81117701.832763,0
+MSFT.US,D,20040915,000000,18.8762,18.8898,18.713,18.7538,76407694.508831,0
+MSFT.US,D,20040916,000000,18.7664,18.8597,18.7394,18.7995,52137873.685079,0
+MSFT.US,D,20040917,000000,18.8898,18.9839,18.7995,18.9702,95225484.797279,0
+MSFT.US,D,20040920,000000,18.914,19.0627,18.8432,18.9702,74720862.613721,0
+MSFT.US,D,20040921,000000,18.9383,18.9839,18.7908,18.7995,107155737.94853,0
+MSFT.US,D,20040922,000000,18.813,19.1297,18.6654,18.6974,99209033.331304,0
+MSFT.US,D,20040923,000000,18.7538,18.8898,18.7394,18.8597,75640798.913236,0
+MSFT.US,D,20040924,000000,18.8898,18.9383,18.7538,18.8218,72340320.75674,0
+MSFT.US,D,20040927,000000,18.746,18.8363,18.7052,18.7538,69525700.1306,0
+MSFT.US,D,20040928,000000,18.7605,18.8672,18.6422,18.8062,89996379.867085,0
+MSFT.US,D,20040929,000000,18.8062,19.0868,18.7752,19.0197,89243511.097423,0
+MSFT.US,D,20040930,000000,19.0197,19.1605,18.978,19.0627,103327031.36061,0
+MSFT.US,D,20041001,000000,19.1752,19.5247,19.1605,19.4831,96156039.053869,0
+MSFT.US,D,20041004,000000,19.5995,19.6288,19.3606,19.3918,89998941.153143,0
+MSFT.US,D,20041005,000000,19.4132,19.622,19.3753,19.5656,84138771.177957,0
+MSFT.US,D,20041006,000000,19.5744,19.6918,19.4674,19.6734,82667383.914127,0
+MSFT.US,D,20041007,000000,19.6579,19.7141,19.4198,19.4198,55703907.874931,0
+MSFT.US,D,20041008,000000,19.3831,19.5327,19.2888,19.2976,71874251.143675,0
+MSFT.US,D,20041011,000000,19.4442,19.4579,19.2616,19.3529,64816005.887069,0
+MSFT.US,D,20041012,000000,19.1909,19.4198,19.1752,19.3297,81822488.043747,0
+MSFT.US,D,20041013,000000,19.4365,19.4898,19.2685,19.3297,71790076.799766,0
+MSFT.US,D,20041014,000000,19.3529,19.4198,19.1674,19.1674,60233254.418239,0
+MSFT.US,D,20041015,000000,19.2811,19.4752,19.1832,19.2976,72270469.841252,0
+MSFT.US,D,20041018,000000,19.3529,19.622,19.2888,19.5909,73229916.063683,0
+MSFT.US,D,20041019,000000,19.6823,19.7141,19.4198,19.4277,82711827.942994,0
+MSFT.US,D,20041020,000000,19.4579,19.8286,19.3918,19.7888,100239303.69613,0
+MSFT.US,D,20041021,000000,19.8731,19.9198,19.6288,19.6918,138000688.01179,0
+MSFT.US,D,20041022,000000,19.5112,19.5393,19.0197,19.1297,148024676.98099,0
+MSFT.US,D,20041025,000000,19.0868,19.1519,19.0014,19.0499,89286687.356633,0
+MSFT.US,D,20041026,000000,19.0967,19.2366,19.0499,19.2366,111697171.04317,0
+MSFT.US,D,20041027,000000,19.2199,19.5482,19.0197,19.4132,105040927.20276,0
+MSFT.US,D,20041028,000000,19.3831,19.6823,19.2366,19.3141,91487232.698976,0
+MSFT.US,D,20041029,000000,19.3831,19.4132,18.9064,19.2888,116183627.63105,0
+MSFT.US,D,20041101,000000,19.4132,19.4966,19.2811,19.3606,105780647.62537,0
+MSFT.US,D,20041102,000000,19.3606,19.6288,19.3297,19.4752,129693096.43835,0
+MSFT.US,D,20041103,000000,19.7588,19.7588,19.517,19.6288,115606365.04131,0
+MSFT.US,D,20041104,000000,19.5744,19.9978,19.5656,19.9978,127435099.81226,0
+MSFT.US,D,20041105,000000,20.1026,20.2461,20.021,20.2143,138296119.5366,0
+MSFT.US,D,20041108,000000,20.1171,20.3289,20.0869,20.1898,164414315.56399,0
+MSFT.US,D,20041109,000000,20.2958,20.6104,20.2376,20.5268,145668209.35919,0
+MSFT.US,D,20041110,000000,20.6268,20.693,20.4722,20.494,121992830.3824,0
+MSFT.US,D,20041111,000000,20.6104,20.7347,20.5656,20.6755,126706853.16847,0
+MSFT.US,D,20041112,000000,20.7958,20.826,20.5503,20.6675,235368431.64329,0
+MSFT.US,D,20041115,000000,21.019,21.1336,20.9047,21.0512,136255256.52817,0
+MSFT.US,D,20041116,000000,20.9961,21.0104,20.7882,20.8425,83971970.384367,0
+MSFT.US,D,20041117,000000,20.9416,21.0279,20.7958,20.8813,76879970.116983,0
+MSFT.US,D,20041118,000000,20.8501,20.8813,20.7491,20.8036,84927478.384892,0
+MSFT.US,D,20041119,000000,20.7804,20.8036,20.6268,20.6415,111719794.19187,0
+MSFT.US,D,20041122,000000,20.5656,20.6104,19.1054,20.4782,120357761.80045,0
+MSFT.US,D,20041123,000000,20.382,20.5179,20.287,20.3899,91447339.664514,0
+MSFT.US,D,20041124,000000,20.4582,20.5414,20.287,20.4722,78161422.62313,0
+MSFT.US,D,20041126,000000,20.4199,20.6104,20.4067,20.4405,31759026.403929,0
+MSFT.US,D,20041129,000000,20.4722,20.7142,20.4494,20.5734,87285268.359454,0
+MSFT.US,D,20041130,000000,20.5572,20.757,20.5179,20.6037,98968941.857274,0
+MSFT.US,D,20041201,000000,20.7142,20.9666,20.6037,20.9416,131288735.42724,0
+MSFT.US,D,20041202,000000,20.9588,21.0589,20.693,20.8181,125079185.2305,0
+MSFT.US,D,20041203,000000,20.8726,21.09,20.856,20.926,99951513.804842,0
+MSFT.US,D,20041206,000000,20.826,21.09,20.8036,21.0037,71976328.743241,0
+MSFT.US,D,20041207,000000,20.9503,21.0446,20.7491,20.8036,171013116.35961,0
+MSFT.US,D,20041208,000000,20.757,21.0279,20.6841,21.0279,124465231.47133,0
+MSFT.US,D,20041209,000000,20.8425,21.0279,20.7064,20.926,108006446.40374,0
+MSFT.US,D,20041210,000000,20.926,20.926,20.7804,20.8122,92318761.889928,0
+MSFT.US,D,20041213,000000,20.826,20.9666,20.6841,20.9416,122102155.17537,0
+MSFT.US,D,20041214,000000,20.7882,21.0037,20.7804,20.926,166359751.87168,0
+MSFT.US,D,20041215,000000,20.918,21.0589,20.8036,20.8358,138380047.74163,0
+MSFT.US,D,20041216,000000,20.856,20.9666,20.757,20.8726,116190399.02462,0
+MSFT.US,D,20041217,000000,20.693,20.9961,20.5979,20.7211,166281901.95788,0
+MSFT.US,D,20041220,000000,20.7291,20.8647,20.6675,20.7142,111320424.09287,0
+MSFT.US,D,20041221,000000,20.7414,20.8813,20.7064,20.8036,123200351.62913,0
+MSFT.US,D,20041222,000000,20.6171,20.8647,20.582,20.7291,83003444.830259,0
+MSFT.US,D,20041223,000000,20.6415,20.8647,20.6171,20.757,85621480.82977,0
+MSFT.US,D,20041227,000000,20.7657,20.826,20.6104,20.6335,72824701.453879,0
+MSFT.US,D,20041228,000000,20.5979,20.7725,20.5979,20.7142,71667739.602568,0
+MSFT.US,D,20041229,000000,20.6268,20.7491,20.6104,20.6755,61983233.806664,0
+MSFT.US,D,20041230,000000,20.6675,20.7064,20.5572,20.5656,62919507.959821,0
+MSFT.US,D,20041231,000000,20.5572,20.6755,20.5017,20.5356,71519243.713834,0
+MSFT.US,D,20050103,000000,20.5979,20.7142,20.4782,20.5503,85135021.855484,0
+MSFT.US,D,20050104,000000,20.5503,20.826,20.4851,20.6268,142554195.29933,0
+MSFT.US,D,20050105,000000,20.6104,20.826,20.5656,20.582,94314731.846285,0
+MSFT.US,D,20050106,000000,20.6171,20.7958,20.4722,20.5572,100049045.55935,0
+MSFT.US,D,20050107,000000,20.6268,20.6675,20.4582,20.494,89621606.14722,0
+MSFT.US,D,20050110,000000,20.4067,20.6415,20.3969,20.5979,92429143.32925,0
+MSFT.US,D,20050111,000000,20.4722,20.6104,20.4494,20.5414,85503056.107736,0
+MSFT.US,D,20050112,000000,20.5503,20.6335,20.4582,20.582,94954286.107588,0
+MSFT.US,D,20050113,000000,20.5179,20.5979,20.1026,20.1898,117001629.48291,0
+MSFT.US,D,20050114,000000,20.2755,20.3289,20.0122,20.0716,120014529.90127,0
+MSFT.US,D,20050118,000000,19.9909,20.2539,19.8599,20.2309,90177325.92163,0
+MSFT.US,D,20050119,000000,20.1346,20.1815,19.9198,19.9655,75619198.425194,0
+MSFT.US,D,20050120,000000,19.8521,20.0569,19.7804,19.8731,75974137.883631,0
+MSFT.US,D,20050121,000000,19.9286,20.0801,19.7064,19.7141,99602058.402799,0
+MSFT.US,D,20050124,000000,19.7804,19.983,19.7064,19.7289,89799347.247116,0
+MSFT.US,D,20050125,000000,19.7888,20.1259,19.7888,19.9978,87944966.87298,0
+MSFT.US,D,20050126,000000,20.0335,20.1103,19.9038,19.9909,84554511.05656,0
+MSFT.US,D,20050127,000000,19.9385,20.1026,19.8657,20.0637,121979845.78466,0
+MSFT.US,D,20050128,000000,20.3754,20.4782,19.9541,20.1171,143775678.49019,0
+MSFT.US,D,20050131,000000,20.2755,20.382,20.1026,20.1976,93304916.75434,0
+MSFT.US,D,20050201,000000,20.1815,20.3113,20.1499,20.2814,75504516.249814,0
+MSFT.US,D,20050202,000000,20.2814,20.3677,20.1976,20.3375,103641012.89926,0
+MSFT.US,D,20050203,000000,20.2461,20.287,20.0569,20.1171,81522876.277647,0
+MSFT.US,D,20050204,000000,20.1103,20.2676,20.0869,20.2309,79694950.167664,0
+MSFT.US,D,20050207,000000,20.1735,20.2143,20.0267,20.1026,75216542.011839,0
+MSFT.US,D,20050208,000000,20.1346,20.2461,20.1026,20.1666,79918202.241485,0
+MSFT.US,D,20050209,000000,20.1666,20.2229,20.0122,20.0335,103555591.3831,0
+MSFT.US,D,20050210,000000,20.0335,20.0801,19.983,20.0267,93540961.870137,0
+MSFT.US,D,20050211,000000,19.9978,20.0716,19.8363,19.9599,109144735.6867,0
+MSFT.US,D,20050214,000000,19.9198,20.0716,19.9112,19.9909,76682754.180198,0
+MSFT.US,D,20050215,000000,19.983,20.0404,19.8731,19.9286,99673927.86299,0
+MSFT.US,D,20050216,000000,19.8731,19.9286,19.7289,19.821,74800140.956859,0
+MSFT.US,D,20050217,000000,19.7509,19.8731,19.6734,19.7141,87202809.778542,0
+MSFT.US,D,20050218,000000,19.7141,19.7141,19.517,19.5821,100310123.71905,0
+MSFT.US,D,20050222,000000,19.5821,19.5909,19.3683,19.3918,125459561.44177,0
+MSFT.US,D,20050223,000000,19.4065,19.4831,19.3472,19.3683,108885407.2757,0
+MSFT.US,D,20050224,000000,19.3529,19.5482,19.3297,19.4966,111148342.12722,0
+MSFT.US,D,20050225,000000,19.4674,19.5045,19.3297,19.4065,81295558.278072,0
+MSFT.US,D,20050228,000000,19.3831,19.4966,19.3141,19.3374,107714473.18155,0
+MSFT.US,D,20050301,000000,19.3606,19.5247,19.3141,19.4277,73529283.750653,0
+MSFT.US,D,20050302,000000,19.3606,19.5821,19.3374,19.4132,88141214.732204,0
+MSFT.US,D,20050303,000000,19.4365,19.4511,19.3218,19.3472,67900651.151392,0
+MSFT.US,D,20050304,000000,19.3831,19.4442,19.3141,19.3472,81916016.694554,0
+MSFT.US,D,20050307,000000,19.3472,19.821,19.3374,19.5744,104640460.29247,0
+MSFT.US,D,20050308,000000,19.4966,19.6918,19.4752,19.517,68795225.878555,0
+MSFT.US,D,20050309,000000,19.4898,19.65,19.4277,19.4511,81909351.377561,0
+MSFT.US,D,20050310,000000,19.5567,19.5821,19.4065,19.5393,76777011.978784,0
+MSFT.US,D,20050311,000000,19.5393,19.5821,19.2616,19.2811,78733682.105652,0
+MSFT.US,D,20050314,000000,19.2441,19.3297,19.1832,19.2976,85281384.883974,0
+MSFT.US,D,20050315,000000,19.2745,19.3986,19.1297,19.1452,92997972.315651,0
+MSFT.US,D,20050316,000000,19.0316,19.1909,18.8762,18.9295,97558569.226516,0
+MSFT.US,D,20050317,000000,18.9227,18.9702,18.851,18.8597,78848599.091336,0
+MSFT.US,D,20050318,000000,18.8218,19.1452,18.6595,18.6822,191484611.75293,0
+MSFT.US,D,20050321,000000,18.7052,18.7219,18.5588,18.5995,93177923.516021,0
+MSFT.US,D,20050322,000000,18.583,18.6509,18.4148,18.4373,133117240.32402,0
+MSFT.US,D,20050323,000000,18.4225,18.746,18.4148,18.583,103273161.96382,0
+MSFT.US,D,20050324,000000,18.6343,18.8062,18.5995,18.6595,102807850.3349,0
+MSFT.US,D,20050328,000000,18.7538,18.8062,18.583,18.5995,64536535.283582,0
+MSFT.US,D,20050329,000000,18.5588,18.6267,18.3074,18.3828,96496704.517635,0
+MSFT.US,D,20050330,000000,18.4606,18.5916,18.4433,18.5673,77396388.002165,0
+MSFT.US,D,20050331,000000,18.6509,18.6822,18.5382,18.5752,81171613.454202,0
+MSFT.US,D,20050401,000000,18.6178,18.713,18.5237,18.5382,83702928.241922,0
+MSFT.US,D,20050404,000000,18.5237,18.6422,18.3987,18.6178,80929170.787544,0
+MSFT.US,D,20050405,000000,18.6064,18.8286,18.5382,18.8062,95812195.412071,0
+MSFT.US,D,20050406,000000,18.8062,19.1674,18.7908,18.9607,101646071.78278,0
+MSFT.US,D,20050407,000000,18.9295,19.3141,18.9295,19.2888,100901810.66445,0
+MSFT.US,D,20050408,000000,19.2685,19.4065,19.1452,19.1674,62400332.08346,0
+MSFT.US,D,20050411,000000,19.2288,19.2976,19.1054,19.1909,62714543.283073,0
+MSFT.US,D,20050412,000000,19.1452,19.4831,19.0569,19.4579,88105533.865001,0
+MSFT.US,D,20050413,000000,19.3753,19.5567,19.2062,19.2441,79307138.29682,0
+MSFT.US,D,20050414,000000,19.212,19.3218,19.08,19.0868,87696582.88776,0
+MSFT.US,D,20050415,000000,18.8672,19.1383,18.7605,18.7995,130868726.73854,0
+MSFT.US,D,20050418,000000,18.7664,19.0868,18.7538,18.9463,98588234.027936,0
+MSFT.US,D,20050419,000000,18.9928,19.0569,18.7908,18.9295,86119247.773862,0
+MSFT.US,D,20050420,000000,18.9463,18.9839,18.6743,18.6888,120336401.27206,0
+MSFT.US,D,20050421,000000,18.813,19.5112,18.8062,19.4277,122211658.1358,0
+MSFT.US,D,20050422,000000,19.2518,19.4065,19.0402,19.1975,104247354.89114,0
+MSFT.US,D,20050425,000000,19.2518,19.4277,19.1054,19.2062,98280956.94132,0
+MSFT.US,D,20050426,000000,19.1519,19.4065,19.0131,19.0247,79295601.69593,0
+MSFT.US,D,20050427,000000,18.9383,19.3297,18.9295,19.2062,62174021.296496,0
+MSFT.US,D,20050428,000000,19.0627,19.1519,18.784,18.7908,109551448.75699,0
+MSFT.US,D,20050429,000000,19.0967,19.4442,19.0499,19.4442,128404069.24022,0
+MSFT.US,D,20050502,000000,19.4065,19.4898,19.1752,19.3918,70783033.087306,0
+MSFT.US,D,20050503,000000,19.2976,19.517,19.2811,19.4898,88703818.155992,0
+MSFT.US,D,20050504,000000,19.4966,19.517,19.2976,19.3753,113061505.40669,0
+MSFT.US,D,20050505,000000,19.3472,19.4674,19.2745,19.3918,77259975.575155,0
+MSFT.US,D,20050506,000000,19.4442,19.5821,19.3606,19.3831,83710127.031445,0
+MSFT.US,D,20050509,000000,19.3831,19.4674,19.2518,19.2976,80505303.17691,0
+MSFT.US,D,20050510,000000,19.2518,19.2745,19.0713,19.1383,81473008.9547,0
+MSFT.US,D,20050511,000000,19.1297,19.1909,18.9383,19.1452,77463462.38882,0
+MSFT.US,D,20050512,000000,19.08,19.2976,19.08,19.212,97029211.027982,0
+MSFT.US,D,20050513,000000,19.2288,19.5045,19.2062,19.4442,100740827.60506,0
+MSFT.US,D,20050516,000000,19.3683,19.5995,18.6822,19.5909,65822603.665928,0
+MSFT.US,D,20050517,000000,19.4442,19.5995,19.4065,19.5656,52192543.290649,0
+MSFT.US,D,20050518,000000,19.5995,19.8599,19.5327,19.7509,92622861.828379,0
+MSFT.US,D,20050519,000000,19.7744,20.021,19.7509,19.9198,67902517.27537,0
+MSFT.US,D,20050520,000000,19.9038,19.9198,19.7744,19.7804,83911050.499311,0
+MSFT.US,D,20050523,000000,19.7804,20.0335,19.7804,19.8657,98286443.057454,0
+MSFT.US,D,20050524,000000,19.8113,19.8889,19.7665,19.7888,79965731.760109,0
+MSFT.US,D,20050525,000000,19.7289,19.8044,19.5995,19.7588,48077769.783522,0
+MSFT.US,D,20050526,000000,19.7804,19.983,19.7744,19.9038,65812987.772115,0
+MSFT.US,D,20050527,000000,19.8443,20.0482,19.8363,20.0335,71537886.415967,0
+MSFT.US,D,20050531,000000,19.9599,20.0046,19.7888,19.8286,60025270.163396,0
+MSFT.US,D,20050601,000000,19.7509,19.983,19.6823,19.8363,71487029.388196,0
+MSFT.US,D,20050602,000000,19.7588,19.8731,19.7064,19.821,35438338.026828,0
+MSFT.US,D,20050603,000000,19.7443,19.8363,19.4752,19.5393,103668734.93307,0
+MSFT.US,D,20050606,000000,19.5045,19.5995,19.4511,19.4966,53050504.08862,0
+MSFT.US,D,20050607,000000,19.4579,19.8521,19.4511,19.6073,71016592.09754,0
+MSFT.US,D,20050608,000000,19.622,19.6918,19.4752,19.517,59533381.715811,0
+MSFT.US,D,20050609,000000,19.4898,19.6823,19.4831,19.6073,73209594.673866,0
+MSFT.US,D,20050610,000000,19.5744,19.6161,19.4752,19.5393,51379272.660414,0
+MSFT.US,D,20050613,000000,19.4831,19.5909,19.4132,19.4511,63895738.999365,0
+MSFT.US,D,20050614,000000,19.4277,19.5482,19.3986,19.4898,59080379.090077,0
+MSFT.US,D,20050615,000000,19.517,19.5247,19.2976,19.4132,66054665.245552,0
+MSFT.US,D,20050616,000000,19.3683,19.3918,19.1752,19.2441,86936555.493499,0
+MSFT.US,D,20050617,000000,19.4277,19.4365,19.1519,19.2441,118659993.7185,0
+MSFT.US,D,20050620,000000,19.2062,19.4277,19.1605,19.2976,66034943.239926,0
+MSFT.US,D,20050621,000000,19.2685,19.3606,19.2441,19.3297,105507250.16377,0
+MSFT.US,D,20050622,000000,19.2976,19.4132,19.2366,19.2685,79105734.909651,0
+MSFT.US,D,20050623,000000,19.3606,19.6918,19.3297,19.4511,136948882.04072,0
+MSFT.US,D,20050624,000000,19.3831,19.517,19.2366,19.2441,76730987.099858,0
+MSFT.US,D,20050627,000000,19.2441,19.4065,19.2366,19.2518,80538965.499411,0
+MSFT.US,D,20050628,000000,19.2888,19.3683,19.2366,19.2685,69059816.923959,0
+MSFT.US,D,20050629,000000,19.3683,19.4579,19.212,19.2811,73275506.337577,0
+MSFT.US,D,20050630,000000,19.2518,19.3218,19.0713,19.0868,106470702.57953,0
+MSFT.US,D,20050701,000000,19.0967,19.2062,18.9607,18.9928,90800201.442404,0
+MSFT.US,D,20050705,000000,18.9463,19.3606,18.9227,19.1975,80523296.031233,0
+MSFT.US,D,20050706,000000,19.1975,19.2745,18.978,18.9839,83877262.532701,0
+MSFT.US,D,20050707,000000,18.881,18.9928,18.8286,18.9463,105096556.64693,0
+MSFT.US,D,20050708,000000,18.9295,19.3063,18.9295,19.2811,73023928.726277,0
+MSFT.US,D,20050711,000000,19.3297,19.5045,19.2976,19.4365,80061382.972462,0
+MSFT.US,D,20050712,000000,19.3831,19.6918,19.3683,19.6823,82608763.728213,0
+MSFT.US,D,20050713,000000,19.5909,19.7888,19.5821,19.7219,58478920.74053,0
+MSFT.US,D,20050714,000000,19.8286,20.0569,19.821,19.9599,90441374.225677,0
+MSFT.US,D,20050715,000000,20.0122,20.0569,19.7888,19.821,73491576.099792,0
+MSFT.US,D,20050718,000000,19.7588,19.821,19.6353,19.6353,51621218.929855,0
+MSFT.US,D,20050719,000000,19.8286,20.1735,19.7888,20.1026,147636182.30651,0
+MSFT.US,D,20050720,000000,19.983,20.1588,19.8889,20.1259,93880842.573156,0
+MSFT.US,D,20050721,000000,20.2064,20.3531,20.1259,20.3192,148412822.52963,0
+MSFT.US,D,20050722,000000,19.983,20.2461,19.6986,19.7384,129961850.21727,0
+MSFT.US,D,20050725,000000,19.7509,19.9038,19.7141,19.7443,58811203.064567,0
+MSFT.US,D,20050726,000000,19.7588,19.7804,19.622,19.6288,67630074.503026,0
+MSFT.US,D,20050727,000000,19.6918,19.8286,19.622,19.7665,75604342.554115,0
+MSFT.US,D,20050728,000000,19.7804,19.8657,19.7219,19.7888,58594026.192374,0
+MSFT.US,D,20050729,000000,19.8044,19.983,19.6656,19.6823,78130731.474843,0
+MSFT.US,D,20050801,000000,19.8443,20.021,19.7977,19.9198,79832207.087865,0
+MSFT.US,D,20050802,000000,19.9198,20.6755,19.881,20.6037,178956303.97166,0
+MSFT.US,D,20050803,000000,20.5572,21.0813,20.5414,20.9416,182376913.34434,0
+MSFT.US,D,20050804,000000,20.856,21.1336,20.7882,20.9961,119778557.90623,0
+MSFT.US,D,20050805,000000,20.9503,21.4706,20.9416,21.3347,107028385.28567,0
+MSFT.US,D,20050808,000000,21.3666,21.397,20.8122,20.8501,100544589.01466,0
+MSFT.US,D,20050809,000000,20.918,21.1405,20.757,21.019,84911504.075269,0
+MSFT.US,D,20050810,000000,21.0813,21.1336,20.6335,20.7142,83995290.754884,0
+MSFT.US,D,20050811,000000,20.7414,20.9794,20.6675,20.9588,63666839.11986,0
+MSFT.US,D,20050812,000000,20.8036,20.856,20.6755,20.7882,70094528.087131,0
+MSFT.US,D,20050815,000000,20.7491,20.9794,20.5095,20.8501,59769858.347032,0
+MSFT.US,D,20050816,000000,20.7804,20.856,20.5179,20.5503,61284821.459536,0
+MSFT.US,D,20050817,000000,20.6171,20.8647,20.4851,20.7142,68427843.533851,0
+MSFT.US,D,20050818,000000,20.6335,20.8122,20.5979,20.6104,53175163.642094,0
+MSFT.US,D,20050819,000000,20.6415,20.6841,20.5179,20.5356,46916094.218385,0
+MSFT.US,D,20050822,000000,20.5979,20.8813,20.5734,20.6841,54269786.447841,0
+MSFT.US,D,20050823,000000,20.6171,20.8036,20.5503,20.6503,62861828.044985,0
+MSFT.US,D,20050824,000000,20.6268,20.8726,20.582,20.6037,82811705.740782,0
+MSFT.US,D,20050825,000000,20.6503,20.8181,20.6335,20.7725,51145056.593284,0
+MSFT.US,D,20050826,000000,20.757,20.8122,20.6503,20.7291,47850352.91645,0
+MSFT.US,D,20050829,000000,20.6037,20.926,20.6037,20.8647,68032967.786423,0
+MSFT.US,D,20050830,000000,20.7804,20.926,20.7211,20.8902,71777074.694229,0
+MSFT.US,D,20050831,000000,20.8969,21.09,20.7804,21.0446,84850526.517508,0
+MSFT.US,D,20050901,000000,21.019,21.0512,20.8647,20.9047,98741651.664183,0
+MSFT.US,D,20050902,000000,20.8726,20.9588,20.7291,20.7657,67722320.966,0
+MSFT.US,D,20050906,000000,20.7882,20.9725,20.7347,20.7491,59964623.193823,0
+MSFT.US,D,20050907,000000,20.693,20.8358,20.6104,20.6335,58105361.237093,0
+MSFT.US,D,20050908,000000,20.5979,20.6589,20.382,20.4494,68331455.96463,0
+MSFT.US,D,20050909,000000,20.4494,20.6104,20.3899,20.4266,54020876.199181,0
+MSFT.US,D,20050912,000000,20.4345,20.5572,20.382,20.4494,52229480.598942,0
+MSFT.US,D,20050913,000000,20.3899,20.5656,20.2676,20.3531,82522958.070627,0
+MSFT.US,D,20050914,000000,20.3677,20.4722,20.2143,20.2229,70686048.193635,0
+MSFT.US,D,20050915,000000,20.2676,20.3113,20.1499,20.1898,78532450.706731,0
+MSFT.US,D,20050916,000000,20.2461,20.287,19.9599,20.0335,242784521.62089,0
+MSFT.US,D,20050919,000000,20.0482,20.1898,19.8731,19.983,80315261.312773,0
+MSFT.US,D,20050920,000000,20.0046,20.1499,19.7443,19.8599,79468206.835407,0
+MSFT.US,D,20050921,000000,19.7888,19.9038,19.5393,19.5909,88820864.912308,0
+MSFT.US,D,20050922,000000,19.5744,19.6734,19.3297,19.4752,92791580.239434,0
+MSFT.US,D,20050923,000000,19.4752,19.6288,19.3063,19.4198,86394084.993365,0
+MSFT.US,D,20050926,000000,19.4966,19.5909,19.3753,19.4198,73115028.944224,0
+MSFT.US,D,20050927,000000,19.4898,19.5567,19.4442,19.4752,63488255.586513,0
+MSFT.US,D,20050928,000000,19.5045,19.881,19.5045,19.7289,92404536.651422,0
+MSFT.US,D,20050929,000000,19.6656,19.983,19.5995,19.9385,86928002.425262,0
+MSFT.US,D,20050930,000000,19.8889,19.9444,19.6823,19.7744,74648912.823691,0
+MSFT.US,D,20051003,000000,19.7443,19.7744,19.5482,19.5995,71985942.577314,0
+MSFT.US,D,20051004,000000,19.4898,19.5112,19.0197,19.1975,197326634.39334,0
+MSFT.US,D,20051005,000000,19.2366,19.2518,18.9607,18.9607,95875443.832621,0
+MSFT.US,D,20051006,000000,18.9463,19.1752,18.851,19.0083,106307956.38312,0
+MSFT.US,D,20051007,000000,19.0247,19.0868,18.8432,18.8987,66056748.672047,0
+MSFT.US,D,20051010,000000,18.9463,18.9702,18.713,18.7995,63602523.754255,0
+MSFT.US,D,20051011,000000,18.8286,18.8672,18.6343,18.7605,99602049.133972,0
+MSFT.US,D,20051012,000000,18.7605,18.9839,18.6509,18.6743,92764807.745531,0
+MSFT.US,D,20051013,000000,18.6595,19.6656,18.6509,18.8987,91333053.988986,0
+MSFT.US,D,20051014,000000,18.978,19.0083,18.8286,18.9607,70017859.433927,0
+MSFT.US,D,20051017,000000,18.9702,18.978,18.784,18.851,61053046.183702,0
+MSFT.US,D,20051018,000000,18.7908,19.08,18.7908,18.881,90149388.645044,0
+MSFT.US,D,20051019,000000,18.8672,19.2811,18.8286,19.2811,86611835.503004,0
+MSFT.US,D,20051020,000000,19.2685,19.3141,19.0131,19.0499,76502551.69161,0
+MSFT.US,D,20051021,000000,19.2062,19.212,18.881,19.0402,89131065.799131,0
+MSFT.US,D,20051024,000000,19.1383,19.2888,18.9702,19.2888,68404219.35176,0
+MSFT.US,D,20051025,000000,19.1674,19.3141,19.08,19.2366,53899233.134191,0
+MSFT.US,D,20051026,000000,19.1605,19.4674,19.1605,19.2976,75788203.140039,0
+MSFT.US,D,20051027,000000,19.3063,22.3115,19.0967,19.0967,80796708.940878,0
+MSFT.US,D,20051028,000000,19.2976,19.6734,19.2888,19.622,139122741.3982,0
+MSFT.US,D,20051031,000000,19.6986,19.8286,19.5995,19.7509,98220154.461416,0
+MSFT.US,D,20051101,000000,19.6986,20.0569,19.6823,19.9541,92893813.349331,0
+MSFT.US,D,20051102,000000,19.9385,20.3677,19.9286,20.3375,98097302.329346,0
+MSFT.US,D,20051103,000000,20.4646,20.4722,20.1735,20.3192,95531430.262314,0
+MSFT.US,D,20051104,000000,20.3677,20.5268,20.3289,20.4851,74759003.839746,0
+MSFT.US,D,20051107,000000,20.5356,20.8122,20.5179,20.757,100216321.12289,0
+MSFT.US,D,20051108,000000,20.7064,20.8902,20.5734,20.7882,78163496.780796,0
+MSFT.US,D,20051109,000000,20.7291,20.8647,20.7064,20.7211,77251382.341999,0
+MSFT.US,D,20051110,000000,20.6998,20.8647,20.4722,20.8181,95394981.789862,0
+MSFT.US,D,20051111,000000,20.8501,21.0512,20.8501,20.9666,67586634.597161,0
+MSFT.US,D,20051114,000000,20.9666,21.09,20.9047,21.019,85403101.069715,0
+MSFT.US,D,20051115,000000,20.9794,21.1648,20.9416,21.1336,84661319.877735,0
+MSFT.US,D,20051116,000000,21.1173,21.4281,21.09,21.3212,111498363.95762,0
+MSFT.US,D,20051117,000000,21.4046,21.5202,21.3347,21.4941,118853058.25035,0
+MSFT.US,D,20051118,000000,21.7114,21.7114,21.4465,21.5696,98135481.660551,0
+MSFT.US,D,20051121,000000,21.5696,21.7038,21.1336,21.6404,85108688.086091,0
+MSFT.US,D,20051122,000000,21.5416,21.5785,21.4123,21.4533,135645077.2416,0
+MSFT.US,D,20051123,000000,21.4123,21.5843,21.3212,21.4571,91753752.690413,0
+MSFT.US,D,20051125,000000,21.3666,21.4706,21.1057,21.3347,57359590.329719,0
+MSFT.US,D,20051128,000000,21.3427,21.4046,21.1562,21.3279,74284597.431091,0
+MSFT.US,D,20051129,000000,21.3427,21.36,21.2104,21.2716,80947540.574194,0
+MSFT.US,D,20051130,000000,21.2328,21.3427,21.2328,21.2716,72448862.848698,0
+MSFT.US,D,20051201,000000,21.3212,21.5929,21.3134,21.4377,79192102.876117,0
+MSFT.US,D,20051202,000000,21.3666,21.5929,21.36,21.528,55062521.47535,0
+MSFT.US,D,20051205,000000,21.4706,21.5349,21.2976,21.4046,61366959.750957,0
+MSFT.US,D,20051206,000000,21.4201,21.4571,21.2716,21.2804,85618947.350196,0
+MSFT.US,D,20051207,000000,21.2484,21.3279,21.1725,21.3279,72283676.890869,0
+MSFT.US,D,20051208,000000,21.2647,21.3736,21.2104,21.2804,82252345.376821,0
+MSFT.US,D,20051209,000000,21.2716,21.3902,21.2406,21.2976,63064564.083606,0
+MSFT.US,D,20051212,000000,21.2716,21.3279,21.0037,21.0978,82960262.391831,0
+MSFT.US,D,20051213,000000,20.9666,21.0813,20.7491,20.8501,135581238.7057,0
+MSFT.US,D,20051214,000000,20.7491,20.9337,20.6335,20.8181,84452457.143999,0
+MSFT.US,D,20051215,000000,20.8036,20.8358,20.6037,20.693,102809936.85101,0
+MSFT.US,D,20051216,000000,20.6503,20.8122,20.6037,20.6755,114525562.05768,0
+MSFT.US,D,20051219,000000,20.5979,20.6503,20.4782,20.6171,89312981.990977,0
+MSFT.US,D,20051220,000000,20.5656,20.6589,20.494,20.6415,81877930.051626,0
+MSFT.US,D,20051221,000000,20.6675,20.6841,20.5179,20.5414,95155341.398782,0
+MSFT.US,D,20051222,000000,20.5095,20.582,20.2958,20.4345,118768570.82603,0
+MSFT.US,D,20051223,000000,20.3899,20.494,20.3192,20.4722,39930903.802045,0
+MSFT.US,D,20051227,000000,20.5017,20.6335,20.3289,20.3375,48938649.232351,0
+MSFT.US,D,20051228,000000,20.3677,20.4851,20.2539,20.2814,46119715.511715,0
+MSFT.US,D,20051229,000000,20.287,20.3677,20.1815,20.1898,44880077.776976,0
+MSFT.US,D,20051230,000000,20.1898,20.2229,20.0569,20.0949,63815589.386421,0
+MSFT.US,D,20060103,000000,20.1735,20.7491,20.0569,20.6268,104056945.36351,0
+MSFT.US,D,20060104,000000,20.6104,20.8122,20.5734,20.7291,75426283.224468,0
+MSFT.US,D,20060105,000000,20.7064,20.8501,20.6841,20.7414,62633326.725073,0
+MSFT.US,D,20060106,000000,20.693,20.7491,20.3588,20.6841,131351477.15187,0
+MSFT.US,D,20060109,000000,20.6998,20.8036,20.5656,20.6415,72360491.785576,0
+MSFT.US,D,20060110,000000,20.4646,20.7657,20.4345,20.7491,84475724.991159,0
+MSFT.US,D,20060111,000000,20.7657,21.0512,20.6755,20.9725,91240338.935279,0
+MSFT.US,D,20060112,000000,20.9047,20.9503,20.7291,20.856,59834376.596979,0
+MSFT.US,D,20060113,000000,20.7725,20.9416,20.757,20.8969,53892653.296387,0
+MSFT.US,D,20060117,000000,20.693,20.8969,20.6755,20.7414,76156043.776779,0
+MSFT.US,D,20060118,000000,20.5503,20.7347,20.5179,20.6171,68147873.443539,0
+MSFT.US,D,20060119,000000,20.6415,20.9337,20.6335,20.7657,78547756.630888,0
+MSFT.US,D,20060120,000000,20.7414,20.757,20.1815,20.2958,103029278.5094,0
+MSFT.US,D,20060123,000000,20.287,20.3899,20.2143,20.2539,62360284.568536,0
+MSFT.US,D,20060124,000000,20.2376,20.3289,20.1499,20.1976,82021617.478518,0
+MSFT.US,D,20060125,000000,20.2958,20.4199,20.1588,20.287,76861906.201646,0
+MSFT.US,D,20060126,000000,20.4199,20.5356,20.2229,20.3677,90255241.747095,0
+MSFT.US,D,20060127,000000,20.926,21.4786,20.8969,21.36,175034890.56898,0
+MSFT.US,D,20060130,000000,21.36,21.6572,21.3512,21.5202,135322094.64137,0
+MSFT.US,D,20060131,000000,21.4465,21.8085,21.4201,21.6329,123204242.47704,0
+MSFT.US,D,20060201,000000,21.4786,21.5696,21.3347,21.5482,89035557.738674,0
+MSFT.US,D,20060202,000000,21.4533,21.5105,21.1725,21.2716,71660396.631283,0
+MSFT.US,D,20060203,000000,21.1125,21.2893,21.0104,21.1648,97616128.646594,0
+MSFT.US,D,20060206,000000,21.1336,21.1648,20.8181,20.8813,78292020.405556,0
+MSFT.US,D,20060207,000000,20.7142,20.8647,20.6037,20.7064,93879044.42058,0
+MSFT.US,D,20060208,000000,20.8122,20.8122,20.5268,20.6841,67394405.289685,0
+MSFT.US,D,20060209,000000,20.7142,20.7725,20.4782,20.4851,68716323.437872,0
+MSFT.US,D,20060210,000000,20.4646,20.6675,20.3754,20.5095,67825655.006654,0
+MSFT.US,D,20060213,000000,20.4494,20.5179,20.2461,20.2814,60774683.72006,0
+MSFT.US,D,20060214,000000,20.3192,20.5017,20.2539,20.4782,76032184.432098,0
+MSFT.US,D,20060215,000000,20.4646,20.6998,20.3677,20.6589,81461025.390342,0
+MSFT.US,D,20060216,000000,20.6268,20.6755,20.4199,20.6037,63578909.87086,0
+MSFT.US,D,20060217,000000,20.5414,20.6037,20.4124,20.5179,54006230.421531,0
+MSFT.US,D,20060221,000000,20.4851,20.5356,20.2461,20.3969,65338221.938919,0
+MSFT.US,D,20060222,000000,20.3969,20.6415,20.3454,20.5356,56005986.179071,0
+MSFT.US,D,20060223,000000,20.5179,20.6675,20.3969,20.4851,60852791.101299,0
+MSFT.US,D,20060224,000000,20.4266,20.5503,20.382,20.4646,58224721.080857,0
+MSFT.US,D,20060227,000000,20.5572,20.9503,20.494,20.7882,66749957.087351,0
+MSFT.US,D,20060228,000000,20.7064,20.9794,20.6503,20.6503,84331447.448903,0
+MSFT.US,D,20060301,000000,20.7414,20.9047,20.7142,20.856,68437448.099098,0
+MSFT.US,D,20060302,000000,20.7414,20.826,20.6755,20.7291,54454780.920355,0
+MSFT.US,D,20060303,000000,20.5979,20.8726,20.5503,20.6998,58822008.457935,0
+MSFT.US,D,20060306,000000,20.693,20.8647,20.6171,20.6841,69031768.421439,0
+MSFT.US,D,20060307,000000,20.6503,20.826,20.6037,20.7958,67154371.488362,0
+MSFT.US,D,20060308,000000,20.7291,21.1336,20.7291,20.9416,74739000.679679,0
+MSFT.US,D,20060309,000000,20.9113,21.0735,20.7491,20.7491,59008378.83643,0
+MSFT.US,D,20060310,000000,20.7804,20.918,20.6589,20.8813,53730759.832135,0
+MSFT.US,D,20060313,000000,20.8902,20.9725,20.7064,20.8358,52493245.68881,0
+MSFT.US,D,20060314,000000,20.7491,21.0446,20.7414,20.926,51812684.07398,0
+MSFT.US,D,20060315,000000,20.8902,21.0978,20.757,21.0279,74362001.411292,0
+MSFT.US,D,20060316,000000,20.9666,21.1173,20.918,20.9588,96009266.13722,0
+MSFT.US,D,20060317,000000,21.0446,21.2571,20.9588,21.1336,156941152.26484,0
+MSFT.US,D,20060320,000000,21.2804,21.5105,21.2647,21.4377,87301871.919492,0
+MSFT.US,D,20060321,000000,21.4786,21.689,21.2716,21.3212,91739967.88387,0
+MSFT.US,D,20060322,000000,20.8122,21.1336,20.59,20.8647,189576316.66775,0
+MSFT.US,D,20060323,000000,20.8122,20.826,20.4851,20.6335,95855506.584219,0
+MSFT.US,D,20060324,000000,20.5356,20.9113,20.4582,20.757,89986322.159151,0
+MSFT.US,D,20060327,000000,20.7657,20.9794,20.7491,20.757,76805134.631925,0
+MSFT.US,D,20060328,000000,20.7491,20.9113,20.6037,20.6755,75977460.24343,0
+MSFT.US,D,20060329,000000,20.7142,20.9047,20.693,20.7657,67061046.751765,0
+MSFT.US,D,20060330,000000,20.757,21.0512,20.7491,20.926,69866278.055435,0
+MSFT.US,D,20060331,000000,21.0104,21.1648,20.9113,20.9113,78767821.257846,0
+MSFT.US,D,20060403,000000,21.2647,21.3134,21.09,21.1804,74949615.221852,0
+MSFT.US,D,20060404,000000,21.2104,21.3666,21.1125,21.2406,59165109.563648,0
+MSFT.US,D,20060405,000000,21.4046,21.4706,21.2406,21.3212,54041111.079941,0
+MSFT.US,D,20060406,000000,21.2571,21.3066,21.0357,21.1804,66873989.45015,0
+MSFT.US,D,20060407,000000,21.196,21.3066,20.926,20.9416,61480371.067071,0
+MSFT.US,D,20060410,000000,20.9047,21.09,20.9047,20.9725,51308461.906322,0
+MSFT.US,D,20060411,000000,20.926,20.9961,20.7491,20.8501,55857942.403155,0
+MSFT.US,D,20060412,000000,20.8122,20.9047,20.7291,20.9047,41850426.527193,0
+MSFT.US,D,20060413,000000,20.9047,20.9047,20.7491,20.8036,36641549.268671,0
+MSFT.US,D,20060417,000000,20.757,20.7882,20.5414,20.6268,46573667.677355,0
+MSFT.US,D,20060418,000000,20.6755,21.1336,20.6104,20.918,72357457.789305,0
+MSFT.US,D,20060419,000000,20.8122,20.8969,20.7211,20.7725,58695661.977818,0
+MSFT.US,D,20060420,000000,20.7804,20.8969,20.5179,20.7725,59392560.416421,0
+MSFT.US,D,20060421,000000,20.8813,21.0512,20.7491,20.8647,76153442.325801,0
+MSFT.US,D,20060424,000000,20.7958,20.9416,20.7347,20.8358,55062046.705398,0
+MSFT.US,D,20060425,000000,20.8181,20.9113,20.7657,20.8358,63961543.556624,0
+MSFT.US,D,20060426,000000,20.8036,20.926,20.7491,20.826,50977488.546733,0
+MSFT.US,D,20060427,000000,20.7347,21.2328,20.7064,20.9416,122778222.43863,0
+MSFT.US,D,20060428,000000,18.6422,18.8286,18.4433,18.5588,768653408.17247,0
+MSFT.US,D,20060501,000000,18.6974,19.212,18.5151,18.6654,227379881.35858,0
+MSFT.US,D,20060502,000000,18.8286,19.212,18.3672,18.4508,247684486.35964,0
+MSFT.US,D,20060503,000000,18.4433,18.4606,17.7896,17.8032,275108680.80871,0
+MSFT.US,D,20060504,000000,17.9449,18.1897,17.7818,18.018,222811496.57268,0
+MSFT.US,D,20060505,000000,18.1897,18.4065,18.0731,18.2936,170752802.36326,0
+MSFT.US,D,20060508,000000,18.3362,19.212,18.0664,18.2374,104995174.20945,0
+MSFT.US,D,20060509,000000,18.246,18.4433,18.0518,18.1538,98013357.646389,0
+MSFT.US,D,20060510,000000,18.1683,18.2848,18.1305,18.2682,99622381.852358,0
+MSFT.US,D,20060511,000000,18.2216,18.2848,17.7896,17.8451,120562121.94365,0
+MSFT.US,D,20060512,000000,17.7896,17.9615,17.7168,17.8032,108139578.69562,0
+MSFT.US,D,20060515,000000,17.7334,17.8538,17.6995,17.7896,87587127.30134,0
+MSFT.US,D,20060516,000000,17.7975,18.4433,17.6103,17.6838,106819544.1792,0
+MSFT.US,D,20060517,000000,17.6004,17.7383,17.4674,17.4674,128290675.4319,0
+MSFT.US,D,20060518,000000,17.5537,17.7818,17.4914,17.5438,124035348.39152,0
+MSFT.US,D,20060519,000000,17.476,17.6004,17.306,17.3371,130196621.38419,0
+MSFT.US,D,20060522,000000,17.2895,17.6926,17.2536,17.5846,113621346.71982,0
+MSFT.US,D,20060523,000000,17.7594,17.9703,17.4994,17.5129,104052185.30554,0
+MSFT.US,D,20060524,000000,17.6614,18.0896,17.6614,18.0597,139678052.31433,0
+MSFT.US,D,20060525,000000,18.146,18.3828,18.0896,18.246,108066068.65293,0
+MSFT.US,D,20060526,000000,18.3421,18.351,18.1062,18.2285,60974450.644205,0
+MSFT.US,D,20060530,000000,18.0664,18.2615,17.7818,17.7896,68161180.390518,0
+MSFT.US,D,20060531,000000,17.8362,17.9449,17.407,17.407,155792782.61682,0
+MSFT.US,D,20060601,000000,17.4828,17.5537,17.3839,17.536,104384969.17614,0
+MSFT.US,D,20060602,000000,17.6254,17.669,17.4227,17.4914,96190254.416424,0
+MSFT.US,D,20060605,000000,17.4536,17.4674,17.2819,17.2895,83131812.944687,0
+MSFT.US,D,20060606,000000,17.3225,17.3371,16.8934,17.0061,164730928.41985,0
+MSFT.US,D,20060607,000000,17.037,17.2108,16.9156,16.937,96058049.007326,0
+MSFT.US,D,20060608,000000,16.937,17.0693,16.8847,16.9894,135404617.07422,0
+MSFT.US,D,20060609,000000,17.0061,17.0527,16.8253,16.8478,68393392.331126,0
+MSFT.US,D,20060612,000000,16.9023,16.9818,16.675,16.6837,96689447.730115,0
+MSFT.US,D,20060613,000000,16.6916,16.9313,16.4826,16.5312,146850335.04786,0
+MSFT.US,D,20060614,000000,16.5875,16.8595,16.5652,16.8177,111992555.19396,0
+MSFT.US,D,20060615,000000,16.9313,17.0061,16.7534,16.9633,157917364.76673,0
+MSFT.US,D,20060616,000000,16.8343,17.1205,16.7441,16.9818,191910215.72395,0
+MSFT.US,D,20060619,000000,17.0061,17.3673,16.9972,17.3315,168674642.622,0
+MSFT.US,D,20060620,000000,17.3315,17.4914,17.2895,17.3371,117529030.92892,0
+MSFT.US,D,20060621,000000,17.3458,17.7896,17.3148,17.7383,119264850.63821,0
+MSFT.US,D,20060622,000000,17.7168,17.8032,17.5051,17.5846,99736342.089046,0
+MSFT.US,D,20060623,000000,17.5275,17.578,17.2895,17.2895,78733880.870514,0
+MSFT.US,D,20060626,000000,17.407,17.5914,17.3915,17.536,69789551.729526,0
+MSFT.US,D,20060627,000000,17.578,17.7975,17.5537,17.5702,110231723.03816,0
+MSFT.US,D,20060628,000000,17.6167,17.8681,17.6103,17.7975,93564031.982307,0
+MSFT.US,D,20060629,000000,17.9218,18.1625,17.8451,18.037,157910292.65119,0
+MSFT.US,D,20060630,000000,18.0896,18.175,17.9052,17.9052,94581248.748111,0
+MSFT.US,D,20060703,000000,18.0896,18.2285,18.0227,18.2129,33455434.027934,0
+MSFT.US,D,20060705,000000,18.0286,18.0731,17.9052,17.9449,69080351.496814,0
+MSFT.US,D,20060706,000000,18.018,18.146,18.0003,18.0439,58260118.73388,0
+MSFT.US,D,20060707,000000,17.9868,18.0984,17.9052,17.9052,82194521.28022,0
+MSFT.US,D,20060710,000000,18.018,18.1819,17.9703,18.0597,65794714.793221,0
+MSFT.US,D,20060711,000000,17.9537,17.9615,17.476,17.7518,115368463.07036,0
+MSFT.US,D,20060712,000000,17.5208,17.5846,17.3839,17.4003,100682743.98128,0
+MSFT.US,D,20060713,000000,17.1681,17.375,17.1012,17.1071,94803907.616959,0
+MSFT.US,D,20060714,000000,17.1147,17.3315,17.0857,17.1293,87820968.495882,0
+MSFT.US,D,20060717,000000,17.1071,17.375,17.1071,17.275,48213560.169205,0
+MSFT.US,D,20060718,000000,17.3673,17.4914,17.275,17.476,84700947.205803,0
+MSFT.US,D,20060719,000000,17.536,18.0286,17.4606,17.9868,106939370.55395,0
+MSFT.US,D,20060720,000000,17.9868,18.0227,17.5051,17.5625,99644278.942886,0
+MSFT.US,D,20060721,000000,18.4741,18.5588,17.677,18.3421,228337574.74269,0
+MSFT.US,D,20060724,000000,18.4148,18.5314,18.2848,18.4433,77530737.600074,0
+MSFT.US,D,20060725,000000,18.3987,18.6654,18.3672,18.613,78161348.472508,0
+MSFT.US,D,20060726,000000,18.5314,18.851,18.5237,18.7306,71487997.465756,0
+MSFT.US,D,20060727,000000,18.8286,18.9064,18.2682,18.3421,111103114.36748,0
+MSFT.US,D,20060728,000000,18.5382,18.6595,18.4926,18.6343,67271458.409598,0
+MSFT.US,D,20060731,000000,18.5151,18.7664,18.4508,18.4926,52377435.806058,0
+MSFT.US,D,20060801,000000,18.4741,18.5995,18.3285,18.4373,63786573.836213,0
+MSFT.US,D,20060802,000000,18.5451,18.7538,18.4673,18.6743,60455734.089748,0
+MSFT.US,D,20060803,000000,18.5916,18.813,18.5588,18.6064,56138165.841427,0
+MSFT.US,D,20060804,000000,18.7538,18.8218,18.5588,18.6654,59451770.717699,0
+MSFT.US,D,20060807,000000,18.6343,18.813,18.5916,18.613,47963965.057166,0
+MSFT.US,D,20060808,000000,18.7538,18.8432,18.5995,18.7052,75689572.514513,0
+MSFT.US,D,20060809,000000,18.7052,18.9383,18.7052,18.784,57669830.351591,0
+MSFT.US,D,20060810,000000,18.713,18.9064,18.7052,18.7995,41317284.587213,0
+MSFT.US,D,20060811,000000,18.7052,18.7908,18.5995,18.7752,39367571.230476,0
+MSFT.US,D,20060814,000000,18.8363,18.9064,18.713,18.851,62229084.312309,0
+MSFT.US,D,20060815,000000,18.8672,18.9463,18.784,18.9227,63751444.979193,0
+MSFT.US,D,20060816,000000,18.9383,19.0083,18.8062,18.9839,68145409.995107,0
+MSFT.US,D,20060817,000000,18.9463,19.0197,18.914,18.9839,58987926.653154,0
+MSFT.US,D,20060818,000000,19.212,19.8286,19.1975,19.821,167091004.70525,0
+MSFT.US,D,20060821,000000,19.6986,20.0801,19.6423,20.0716,115021929.40878,0
+MSFT.US,D,20060822,000000,19.983,20.1735,19.6918,19.6918,115673877.12261,0
+MSFT.US,D,20060823,000000,19.6734,19.9444,19.6161,19.7289,57930074.3168,0
+MSFT.US,D,20060824,000000,19.8286,19.8731,19.5995,19.7804,46751012.2774,0
+MSFT.US,D,20060825,000000,19.7443,19.983,19.7443,19.8657,42892950.282253,0
+MSFT.US,D,20060828,000000,19.8113,19.983,19.7443,19.9444,44488496.582863,0
+MSFT.US,D,20060829,000000,19.881,19.9655,19.6986,19.8599,55575305.98007,0
+MSFT.US,D,20060830,000000,19.8443,19.8979,19.7064,19.8286,39421639.392115,0
+MSFT.US,D,20060831,000000,19.8889,19.9655,19.7384,19.7509,34326058.104294,0
+MSFT.US,D,20060901,000000,19.9038,19.9599,19.7064,19.8599,41108202.491221,0
+MSFT.US,D,20060905,000000,19.7219,19.9541,19.6423,19.6823,57537878.29045,0
+MSFT.US,D,20060906,000000,19.6073,19.7665,19.6073,19.6823,65258479.124525,0
+MSFT.US,D,20060907,000000,19.5821,19.7509,19.5112,19.5393,66706643.855464,0
+MSFT.US,D,20060908,000000,19.5995,19.821,19.5656,19.6734,47967951.68295,0
+MSFT.US,D,20060911,000000,19.5327,19.9444,19.5327,19.9112,72347610.174799,0
+MSFT.US,D,20060912,000000,19.8979,19.9655,19.7588,19.9286,67981230.220019,0
+MSFT.US,D,20060913,000000,19.8443,20.0569,19.5909,19.9655,49062986.436595,0
+MSFT.US,D,20060914,000000,19.983,20.3677,19.9655,20.2376,96709369.530471,0
+MSFT.US,D,20060915,000000,20.4851,20.7064,20.3588,20.6335,163943798.97338,0
+MSFT.US,D,20060918,000000,20.5356,20.7804,20.494,20.59,63930982.171925,0
+MSFT.US,D,20060919,000000,20.5356,20.7064,20.5356,20.6415,55994546.385938,0
+MSFT.US,D,20060920,000000,20.7491,20.926,20.7414,20.8902,93122478.418534,0
+MSFT.US,D,20060921,000000,20.8726,20.9416,20.6335,20.6755,76112097.174999,0
+MSFT.US,D,20060922,000000,20.6335,20.6335,20.3531,20.4851,62083036.42396,0
+MSFT.US,D,20060925,000000,20.6268,20.8969,20.59,20.7142,88355870.483258,0
+MSFT.US,D,20060926,000000,20.6675,20.9961,20.6589,20.9047,71131874.686981,0
+MSFT.US,D,20060927,000000,20.8501,21.1125,20.8425,21.09,86160888.497281,0
+MSFT.US,D,20060928,000000,21.124,21.1484,20.9503,21.0589,57479524.8408,0
+MSFT.US,D,20060929,000000,21.0037,21.0735,20.9113,21.019,44609406.380594,0
+MSFT.US,D,20061002,000000,20.9961,21.124,20.8647,21.0279,68840563.83436,0
+MSFT.US,D,20061003,000000,21.0279,21.1173,20.9113,21.0357,51248914.837638,0
+MSFT.US,D,20061004,000000,21.0589,21.4852,21.0357,21.4706,106946279.95007,0
+MSFT.US,D,20061005,000000,21.4465,21.6007,21.3512,21.4571,105809003.02908,0
+MSFT.US,D,20061006,000000,21.3212,21.5202,21.2484,21.4201,47423019.794124,0
+MSFT.US,D,20061009,000000,21.3212,21.4647,21.225,21.3066,43415406.293754,0
+MSFT.US,D,20061010,000000,21.2328,21.3279,21.09,21.2804,45018373.835749,0
+MSFT.US,D,20061011,000000,21.0978,21.2647,21.0735,21.1648,48424207.667209,0
+MSFT.US,D,20061012,000000,21.1725,21.7435,21.1648,21.689,156330722.71994,0
+MSFT.US,D,20061013,000000,21.7814,22.0474,21.7589,21.8037,168829930.50169,0
+MSFT.US,D,20061016,000000,21.8252,21.9786,21.7668,21.8648,64712895.328149,0
+MSFT.US,D,20061017,000000,21.689,21.9143,21.6502,21.8581,52207085.051455,0
+MSFT.US,D,20061018,000000,21.899,22.0544,21.7192,21.921,52730781.02613,0
+MSFT.US,D,20061019,000000,21.7891,21.8648,21.6075,21.7435,58215955.859453,0
+MSFT.US,D,20061020,000000,21.8172,21.899,21.6502,21.8483,63612242.635043,0
+MSFT.US,D,20061023,000000,21.7347,22.0474,21.6572,21.8648,63112416.981329,0
+MSFT.US,D,20061024,000000,21.7891,21.8483,21.6154,21.7347,79888452.394146,0
+MSFT.US,D,20061025,000000,21.7435,21.8728,21.6241,21.7589,52692722.189684,0
+MSFT.US,D,20061026,000000,21.7814,21.834,21.5482,21.7891,90786315.708625,0
+MSFT.US,D,20061027,000000,21.8902,22.127,21.7114,21.7814,115861373.14873,0
+MSFT.US,D,20061030,000000,21.834,22.167,21.7668,21.928,61539452.634631,0
+MSFT.US,D,20061031,000000,22.0347,22.1728,21.9486,22.0621,80493804.681201,0
+MSFT.US,D,20061101,000000,22.1346,22.2815,22.0544,22.1426,98753837.083013,0
+MSFT.US,D,20061102,000000,22.0173,22.1803,21.9628,22.1097,76342111.373568,0
+MSFT.US,D,20061103,000000,22.1931,22.2317,21.9854,22.0776,53500134.920807,0
+MSFT.US,D,20061106,000000,22.1195,22.3272,22.1019,22.167,78644177.155942,0
+MSFT.US,D,20061107,000000,22.1601,22.3417,22.127,22.2494,73523125.129575,0
+MSFT.US,D,20061108,000000,22.1097,22.4649,22.0251,22.2737,100708412.45482,0
+MSFT.US,D,20061109,000000,22.3417,22.5941,22.2892,22.4854,116336151.34036,0
+MSFT.US,D,20061110,000000,22.4184,22.5094,22.4027,22.4717,49250859.395047,0
+MSFT.US,D,20061113,000000,22.4184,22.6417,22.4095,22.5564,61506958.18442,0
+MSFT.US,D,20061114,000000,22.4953,22.6109,22.3417,22.4562,81990972.674372,0
+MSFT.US,D,20061115,000000,22.3718,22.5649,22.3718,22.3795,82896129.313169,0
+MSFT.US,D,20061116,000000,22.4027,22.7815,22.3883,22.6495,83701392.706133,0
+MSFT.US,D,20061117,000000,22.5021,22.7001,22.5021,22.5941,64092301.998731,0
+MSFT.US,D,20061120,000000,22.6689,23.0555,22.6689,22.9698,111516152.89774,0
+MSFT.US,D,20061121,000000,22.9866,23.0555,22.8933,22.9943,86459347.839136,0
+MSFT.US,D,20061122,000000,23.0331,23.0555,22.9164,22.9943,57131583.347283,0
+MSFT.US,D,20061124,000000,22.7815,22.9341,22.7815,22.8698,26635594.348582,0
+MSFT.US,D,20061127,000000,22.7882,22.8545,22.5399,22.6545,94622637.153445,0
+MSFT.US,D,20061128,000000,22.5163,22.6109,22.3883,22.5853,68435123.683082,0
+MSFT.US,D,20061129,000000,22.6175,22.8855,22.6175,22.7271,76477403.302294,0
+MSFT.US,D,20061130,000000,22.6175,22.7271,22.531,22.5649,69272514.892626,0
+MSFT.US,D,20061201,000000,22.4486,22.5163,22.2018,22.3795,94016887.336667,0
+MSFT.US,D,20061204,000000,22.4717,22.6862,22.4184,22.5399,71731885.039666,0
+MSFT.US,D,20061205,000000,22.5708,22.5941,22.3115,22.3883,59326775.426688,0
+MSFT.US,D,20061206,000000,22.3048,22.3883,22.1862,22.2815,63129788.824198,0
+MSFT.US,D,20061207,000000,22.2815,22.3417,22.1426,22.1728,60936220.849381,0
+MSFT.US,D,20061208,000000,22.1426,22.5941,22.1346,22.5941,141639259.01742,0
+MSFT.US,D,20061211,000000,22.4262,22.8628,22.3718,22.7001,140153451.51742,0
+MSFT.US,D,20061212,000000,22.6774,22.7757,22.4562,22.6175,89533613.046295,0
+MSFT.US,D,20061213,000000,22.7437,22.7534,22.531,22.7099,59411221.656208,0
+MSFT.US,D,20061214,000000,22.6952,23.1184,22.6862,23.1097,109557300.47687,0
+MSFT.US,D,20061215,000000,23.135,23.2319,23.0787,23.2021,133651271.04159,0
+MSFT.US,D,20061218,000000,23.2021,23.2527,22.8855,22.9698,74051875.704962,0
+MSFT.US,D,20061219,000000,22.8098,23.1893,22.6952,23.0485,69959940.58931,0
+MSFT.US,D,20061220,000000,23.0485,23.2398,23.0331,23.1264,40896268.685903,0
+MSFT.US,D,20061221,000000,23.1184,23.1642,22.9698,23.041,41990135.567258,0
+MSFT.US,D,20061222,000000,22.9164,22.9486,22.7678,22.7815,49321401.353135,0
+MSFT.US,D,20061226,000000,22.6545,23.0555,22.5941,23.0485,48266674.671459,0
+MSFT.US,D,20061227,000000,23.0105,23.1563,22.9866,23.0718,40660116.463652,0
+MSFT.US,D,20061228,000000,22.9341,23.0787,22.9086,23.041,34729394.231683,0
+MSFT.US,D,20061229,000000,22.9409,23.1728,22.9252,22.9486,54308851.467027,0
+MSFT.US,D,20070103,000000,22.9786,23.2457,22.5941,22.9486,100094450.45669,0
+MSFT.US,D,20070104,000000,22.8184,23.0331,22.6241,22.9086,59556945.135588,0
+MSFT.US,D,20070105,000000,22.7603,22.8628,22.6327,22.7815,58037863.573974,0
+MSFT.US,D,20070108,000000,22.7882,23.135,22.6952,23.003,65252264.89048,0
+MSFT.US,D,20070109,000000,23.041,23.1952,22.8456,23.0253,58066058.317997,0
+MSFT.US,D,20070110,000000,22.8698,22.9698,22.6175,22.796,71585608.520235,0
+MSFT.US,D,20070111,000000,22.8796,23.6292,22.7815,23.5943,129421772.10455,0
+MSFT.US,D,20070112,000000,23.5572,24.1224,23.5486,23.9867,135274970.89143,0
+MSFT.US,D,20070116,000000,24.0165,24.1691,23.8486,23.9477,81033255.603242,0
+MSFT.US,D,20070117,000000,24.0341,24.1624,23.8352,23.9029,76134291.897884,0
+MSFT.US,D,20070118,000000,23.9331,24.108,23.6709,23.8264,73337172.878198,0
+MSFT.US,D,20070119,000000,23.6098,23.9088,23.5875,23.9088,98651323.848544,0
+MSFT.US,D,20070122,000000,23.871,23.9166,23.4504,23.6098,71747447.40139,0
+MSFT.US,D,20070123,000000,23.5174,23.7933,23.4592,23.6214,63976242.887502,0
+MSFT.US,D,20070124,000000,23.6777,24.0536,23.5572,23.8942,76133417.538469,0
+MSFT.US,D,20070125,000000,23.8799,24.1915,23.401,23.401,125838139.5005,0
+MSFT.US,D,20070126,000000,23.9709,23.9992,23.5174,23.5174,125033379.71383,0
+MSFT.US,D,20070129,000000,23.5263,23.6534,23.3155,23.4659,74954611.119987,0
+MSFT.US,D,20070130,000000,23.5174,23.5486,23.1642,23.4262,80524107.568592,0
+MSFT.US,D,20070131,000000,23.3312,23.9029,23.3243,23.7147,96211769.425279,0
+MSFT.US,D,20070201,000000,23.7,23.776,23.3388,23.4856,72028485.46663,0
+MSFT.US,D,20070202,000000,23.6857,23.7,23.1563,23.2021,78592356.170088,0
+MSFT.US,D,20070205,000000,23.0253,23.0718,22.603,22.7603,128939569.58193,0
+MSFT.US,D,20070206,000000,22.7358,22.8628,22.4562,22.6774,102564952.46581,0
+MSFT.US,D,20070207,000000,22.7815,22.8242,22.4717,22.5708,84761010.23923,0
+MSFT.US,D,20070208,000000,22.4649,22.901,22.4418,22.4854,63431391.328514,0
+MSFT.US,D,20070209,000000,22.5484,22.5941,22.2317,22.2737,90839195.400578,0
+MSFT.US,D,20070212,000000,22.1862,22.3562,22.1601,22.2396,68396676.585744,0
+MSFT.US,D,20070213,000000,22.2572,22.4418,22.2572,22.2969,65511142.218537,0
+MSFT.US,D,20070214,000000,22.4184,22.8184,22.4027,22.5941,72330220.824146,0
+MSFT.US,D,20070215,000000,22.7099,22.7882,22.4562,22.6417,82865296.042858,0
+MSFT.US,D,20070216,000000,22.1862,22.2396,22.0096,22.0852,142263557.81819,0
+MSFT.US,D,20070220,000000,22.0173,22.1803,21.8814,22.1601,70232838.564081,0
+MSFT.US,D,20070221,000000,22.094,22.5853,22.0852,22.5564,89266567.821287,0
+MSFT.US,D,20070222,000000,22.5163,22.7001,22.4095,22.5853,75143263.689837,0
+MSFT.US,D,20070223,000000,22.4786,22.5021,22.2018,22.2068,82999169.840945,0
+MSFT.US,D,20070226,000000,22.2494,22.3795,22.1505,22.3417,82660608.401071,0
+MSFT.US,D,20070227,000000,22.0173,22.2649,21.36,21.4201,113379910.2359,0
+MSFT.US,D,20070228,000000,21.4786,21.7114,21.4571,21.6502,112335941.5736,0
+MSFT.US,D,20070301,000000,21.36,21.7727,21.3134,21.5843,104321866.9971,0
+MSFT.US,D,20070302,000000,21.5349,21.6404,21.3347,21.3347,82306198.295683,0
+MSFT.US,D,20070305,000000,21.0978,21.4533,21.0677,21.1648,73078888.755115,0
+MSFT.US,D,20070306,000000,21.4123,21.4706,21.2484,21.3902,64228852.428286,0
+MSFT.US,D,20070307,000000,21.3803,21.4465,21.1725,21.2162,67720013.027901,0
+MSFT.US,D,20070308,000000,21.3066,21.4046,20.4405,20.9961,93908854.000364,0
+MSFT.US,D,20070309,000000,21.0677,21.1173,20.7725,20.9666,104045369.62757,0
+MSFT.US,D,20070312,000000,20.8902,21.1173,20.8501,21.09,47512822.376191,0
+MSFT.US,D,20070313,000000,20.9337,21.0589,20.5268,20.5356,97787579.302084,0
+MSFT.US,D,20070314,000000,20.5979,21.0589,20.5414,21.0589,98528941.337079,0
+MSFT.US,D,20070315,000000,21.0037,21.1125,20.9047,20.9666,67333688.288968,0
+MSFT.US,D,20070316,000000,21.0512,21.1173,20.9047,21.0037,84649241.56536,0
+MSFT.US,D,20070319,000000,21.0037,21.3902,20.9047,21.3902,64299184.292945,0
+MSFT.US,D,20070320,000000,21.4533,21.6404,21.3347,21.397,62343915.818802,0
+MSFT.US,D,20070321,000000,21.4786,21.921,21.1804,21.921,98623973.597714,0
+MSFT.US,D,20070322,000000,21.8728,21.9398,21.528,21.7271,64427278.462022,0
+MSFT.US,D,20070323,000000,21.6649,21.7271,21.3666,21.5349,65740026.649995,0
+MSFT.US,D,20070326,000000,21.4706,21.689,21.2893,21.689,61672499.447312,0
+MSFT.US,D,20070327,000000,21.5482,21.6404,21.2484,21.3066,76746903.736775,0
+MSFT.US,D,20070328,000000,21.225,21.5202,21.0589,21.2406,63791424.522713,0
+MSFT.US,D,20070329,000000,21.397,21.397,21.124,21.3279,55463804.042464,0
+MSFT.US,D,20070330,000000,21.3427,21.4786,21.1336,21.4201,61235148.78197,0
+MSFT.US,D,20070402,000000,21.4123,21.4647,21.1804,21.3212,54527351.721841,0
+MSFT.US,D,20070403,000000,21.3902,21.563,21.3279,21.4201,51814956.996508,0
+MSFT.US,D,20070404,000000,21.5202,22.1195,21.4465,21.9058,82294785.279164,0
+MSFT.US,D,20070405,000000,21.7727,22.0173,21.7522,21.9398,39206377.04778,0
+MSFT.US,D,20070409,000000,21.9398,22.0698,21.8172,21.9551,40837202.56639,0
+MSFT.US,D,20070410,000000,21.899,22.0096,21.689,21.8252,50281942.327107,0
+MSFT.US,D,20070411,000000,21.7435,21.9551,21.5105,21.6007,57317526.329834,0
+MSFT.US,D,20070412,000000,21.563,21.9931,21.5482,21.9348,56945821.621809,0
+MSFT.US,D,20070413,000000,21.834,22.0544,21.5929,21.9854,46848974.517462,0
+MSFT.US,D,20070416,000000,21.9786,22.094,21.6803,22.0776,40002396.329908,0
+MSFT.US,D,20070417,000000,21.9931,22.2018,21.9486,22.1728,43160644.325202,0
+MSFT.US,D,20070418,000000,21.9854,22.0347,21.7978,21.9786,54345764.058444,0
+MSFT.US,D,20070419,000000,21.7727,22.2018,21.7192,22.0474,56795731.494709,0
+MSFT.US,D,20070420,000000,22.2892,22.3639,22.0544,22.3048,78905265.614342,0
+MSFT.US,D,20070423,000000,22.2572,22.2815,22.0347,22.1195,54623259.37176,0
+MSFT.US,D,20070424,000000,22.1195,22.2572,21.9706,22.127,44548355.70208,0
+MSFT.US,D,20070425,000000,22.1728,22.2892,22.0474,22.2815,51364328.220538,0
+MSFT.US,D,20070426,000000,22.2892,22.5564,22.2155,22.3639,89753857.900457,0
+MSFT.US,D,20070427,000000,23.135,23.6214,23.0555,23.1496,166941121.58198,0
+MSFT.US,D,20070430,000000,23.135,23.3388,23.0105,23.0105,88205491.992629,0
+MSFT.US,D,20070501,000000,22.9943,23.3767,22.9786,23.2021,95714906.706822,0
+MSFT.US,D,20070502,000000,23.2864,23.5875,23.2864,23.5263,105012743.7873,0
+MSFT.US,D,20070503,000000,23.5087,23.8264,23.4659,23.802,106745358.54194,0
+MSFT.US,D,20070504,000000,23.5572,23.5943,23.2777,23.4856,135828815.27303,0
+MSFT.US,D,20070507,000000,23.4431,23.636,23.4262,23.6021,77926343.525152,0
+MSFT.US,D,20070508,000000,23.5002,23.776,23.5002,23.6292,78789106.605746,0
+MSFT.US,D,20070509,000000,23.542,23.767,23.4943,23.6457,67314541.98053,0
+MSFT.US,D,20070510,000000,23.5709,23.767,23.4659,23.5002,72083990.296564,0
+MSFT.US,D,20070511,000000,23.4856,23.8087,23.4806,23.738,56624908.029894,0
+MSFT.US,D,20070514,000000,23.7,23.8186,23.6777,23.802,91328454.590704,0
+MSFT.US,D,20070515,000000,23.7321,23.8942,23.7,23.7466,97607211.004467,0
+MSFT.US,D,20070516,000000,23.8428,23.8942,23.6777,23.8799,59639481.986601,0
+MSFT.US,D,20070517,000000,23.8264,23.9331,23.7933,23.8087,54293846.264836,0
+MSFT.US,D,20070518,000000,23.776,23.8186,23.5002,23.6933,75868390.858163,0
+MSFT.US,D,20070521,000000,23.6933,23.9477,23.6174,23.8631,54437060.981512,0
+MSFT.US,D,20070522,000000,23.7466,23.767,23.565,23.5875,52046846.587883,0
+MSFT.US,D,20070523,000000,23.6709,23.7,23.4943,23.5002,60274255.592547,0
+MSFT.US,D,20070524,000000,23.4659,23.6709,23.0253,23.1893,83336423.346243,0
+MSFT.US,D,20070525,000000,23.2234,23.565,23.1952,23.4262,62100442.252529,0
+MSFT.US,D,20070529,000000,23.4262,23.6933,23.3535,23.6622,55133000.611383,0
+MSFT.US,D,20070530,000000,23.4659,23.9254,23.4504,23.9088,74658381.446131,0
+MSFT.US,D,20070531,000000,23.9029,23.9477,23.5263,23.5875,110978999.6151,0
+MSFT.US,D,20070601,000000,23.6709,23.7466,23.4806,23.5087,51022503.123439,0
+MSFT.US,D,20070604,000000,23.3612,23.636,23.3612,23.6021,53914069.437745,0
+MSFT.US,D,20070605,000000,23.4738,23.542,23.3088,23.5002,57598821.86251,0
+MSFT.US,D,20070606,000000,23.3388,23.4659,23.2457,23.2777,49728068.07928,0
+MSFT.US,D,20070607,000000,23.0718,23.2777,22.7437,22.7678,93648313.432669,0
+MSFT.US,D,20070608,000000,22.7184,23.1009,22.603,23.0952,79822966.066639,0
+MSFT.US,D,20070611,000000,23.0952,23.2457,23.003,23.0718,63087964.783962,0
+MSFT.US,D,20070612,000000,23.0173,23.2398,22.8796,22.9409,74144019.180959,0
+MSFT.US,D,20070613,000000,23.0331,23.369,22.9409,23.3535,83843784.556884,0
+MSFT.US,D,20070614,000000,23.3612,23.6021,23.2864,23.4592,76352673.717677,0
+MSFT.US,D,20070615,000000,23.7321,23.7321,23.3845,23.4341,131332884.91335,0
+MSFT.US,D,20070618,000000,23.542,23.6098,23.3767,23.4504,59090317.333121,0
+MSFT.US,D,20070619,000000,23.369,23.565,23.3456,23.4089,60898984.878863,0
+MSFT.US,D,20070620,000000,23.4341,23.4504,23.0253,23.0638,60978866.725673,0
+MSFT.US,D,20070621,000000,23.0173,23.2864,22.9866,23.2234,73601489.978251,0
+MSFT.US,D,20070622,000000,23.0718,23.135,22.6327,22.6632,112188386.98581,0
+MSFT.US,D,20070625,000000,22.6495,22.8796,22.5776,22.6632,70141638.448769,0
+MSFT.US,D,20070626,000000,22.6952,22.901,22.6689,22.6862,62858476.848833,0
+MSFT.US,D,20070627,000000,22.5708,23.0173,22.5649,22.9543,69576588.054463,0
+MSFT.US,D,20070628,000000,22.9341,23.0331,22.8098,22.9252,59926476.818449,0
+MSFT.US,D,20070629,000000,22.9543,23.003,22.3193,22.6495,92625679.552003,0
+MSFT.US,D,20070702,000000,22.832,22.901,22.6632,22.8545,61575915.172969,0
+MSFT.US,D,20070703,000000,22.901,23.2234,22.8855,23.0718,45805138.708344,0
+MSFT.US,D,20070705,000000,23.0952,23.2234,22.9252,23.0485,62018129.91312,0
+MSFT.US,D,20070706,000000,23.0105,23.0876,22.796,23.0331,68375187.323634,0
+MSFT.US,D,20070709,000000,22.9486,23.0173,22.9086,22.9543,44008378.516599,0
+MSFT.US,D,20070710,000000,22.8242,23.0485,22.4262,22.5399,85857452.824817,0
+MSFT.US,D,20070711,000000,22.4562,22.7882,22.4486,22.6632,62418517.523426,0
+MSFT.US,D,20070712,000000,22.7099,23.1417,22.6241,23.1097,70624565.999697,0
+MSFT.US,D,20070713,000000,23.0105,23.0718,22.796,22.9164,54864635.093362,0
+MSFT.US,D,20070716,000000,22.8796,23.2398,22.8369,23.0787,62466186.074466,0
+MSFT.US,D,20070717,000000,23.0638,23.7321,23.0638,23.6457,100872809.53242,0
+MSFT.US,D,20070718,000000,23.4504,23.802,23.4431,23.7612,83813778.271979,0
+MSFT.US,D,20070719,000000,23.8563,24.4701,23.767,24.2147,157316353.38065,0
+MSFT.US,D,20070720,000000,23.9778,23.9778,23.6622,23.9477,127888032.40685,0
+MSFT.US,D,20070723,000000,24.0078,24.2215,23.9166,23.9709,63433300.707022,0
+MSFT.US,D,20070724,000000,23.8352,24.1915,23.6021,23.6709,77719060.611606,0
+MSFT.US,D,20070725,000000,23.7933,24.0536,23.3388,23.6021,71510488.791128,0
+MSFT.US,D,20070726,000000,23.2234,23.4659,22.6774,23.041,113199443.07079,0
+MSFT.US,D,20070727,000000,23.003,23.0555,22.5649,22.5853,89405846.375797,0
+MSFT.US,D,20070730,000000,22.5649,22.6632,22.2494,22.5941,87423168.948248,0
+MSFT.US,D,20070731,000000,22.8184,22.832,22.2737,22.2815,86184415.871618,0
+MSFT.US,D,20070801,000000,22.2737,22.7099,22.1505,22.5163,104097673.62233,0
+MSFT.US,D,20070802,000000,22.5021,22.8933,22.3048,22.6862,62376728.498763,0
+MSFT.US,D,20070803,000000,22.6689,22.8855,22.2068,22.2572,79964554.61899,0
+MSFT.US,D,20070806,000000,22.3272,22.7001,22.094,22.7001,77457127.660015,0
+MSFT.US,D,20070807,000000,22.5242,22.8933,22.3272,22.7099,63970282.001414,0
+MSFT.US,D,20070808,000000,22.7534,23.0638,22.4486,23.0555,68803586.361149,0
+MSFT.US,D,20070809,000000,22.7815,23.135,22.2234,22.5163,94702521.059993,0
+MSFT.US,D,20070810,000000,22.2068,22.3272,21.7192,22.0621,99292979.04413,0
+MSFT.US,D,20070813,000000,22.2234,22.2815,21.8581,22.0018,71692955.963286,0
+MSFT.US,D,20070814,000000,22.094,22.2018,21.6728,21.7271,55280380.121313,0
+MSFT.US,D,20070815,000000,21.6241,22.2815,21.5552,21.5929,62603011.479244,0
+MSFT.US,D,20070816,000000,21.4046,21.7891,21.1405,21.3736,105480396.31017,0
+MSFT.US,D,20070817,000000,21.5843,21.7114,21.3803,21.7114,100773139.76832,0
+MSFT.US,D,20070820,000000,21.6572,21.899,21.5785,21.7192,64146280.561702,0
+MSFT.US,D,20070821,000000,21.5929,21.7668,21.4201,21.5696,64725783.118145,0
+MSFT.US,D,20070822,000000,21.6728,21.7668,21.528,21.689,57166983.060045,0
+MSFT.US,D,20070823,000000,21.689,21.7727,21.5929,21.7522,44092217.122971,0
+MSFT.US,D,20070824,000000,21.6803,22.167,21.5696,22.1426,58743098.808167,0
+MSFT.US,D,20070827,000000,21.9786,22.1097,21.8252,21.899,42653896.916928,0
+MSFT.US,D,20070828,000000,21.7192,21.899,21.4533,21.4647,57041968.20151,0
+MSFT.US,D,20070829,000000,21.5785,21.9854,21.3803,21.9706,59535606.234462,0
+MSFT.US,D,20070830,000000,21.8397,22.2317,21.7668,21.8648,43666900.485605,0
+MSFT.US,D,20070831,000000,21.8648,22.2234,21.7978,22.0776,55310246.343932,0
+MSFT.US,D,20070904,000000,21.921,22.3639,21.8902,22.1426,59411966.252035,0
+MSFT.US,D,20070905,000000,22.0173,22.0776,21.8397,21.8902,62026120.672476,0
+MSFT.US,D,20070906,000000,21.9786,22.2969,21.9398,22.2155,59082034.090758,0
+MSFT.US,D,20070907,000000,21.9706,22.1601,21.7668,21.8581,67829818.770035,0
+MSFT.US,D,20070910,000000,21.9706,22.094,21.834,21.8902,48466166.620382,0
+MSFT.US,D,20070911,000000,22.0018,22.2494,21.9628,22.2317,44696437.583176,0
+MSFT.US,D,20070912,000000,22.1426,22.4184,22.1346,22.2317,55124453.722365,0
+MSFT.US,D,20070913,000000,22.335,22.4854,22.2572,22.4095,45917083.489941,0
+MSFT.US,D,20070914,000000,22.2815,22.3718,22.1931,22.3193,43587854.89303,0
+MSFT.US,D,20070917,000000,22.094,22.1931,21.9931,22.0698,51416010.173976,0
+MSFT.US,D,20070918,000000,22.0544,22.2572,21.7271,22.2317,100746722.57948,0
+MSFT.US,D,20070919,000000,22.167,22.2155,21.7522,22.0347,122582629.57655,0
+MSFT.US,D,20070920,000000,21.8397,21.9628,21.7814,21.8397,87360876.246821,0
+MSFT.US,D,20070921,000000,22.0173,22.1426,21.8581,22.0096,175706932.0714,0
+MSFT.US,D,20070924,000000,22.1426,22.7603,22.1346,22.3483,135854810.21528,0
+MSFT.US,D,20070925,000000,22.4027,22.7184,22.3718,22.7099,98239618.999606,0
+MSFT.US,D,20070926,000000,22.7882,22.9409,22.6545,22.6689,78507900.671739,0
+MSFT.US,D,20070927,000000,22.803,22.8369,22.6241,22.6632,53280313.343109,0
+MSFT.US,D,20070928,000000,22.6632,22.8184,22.4649,22.6417,59589722.799979,0
+MSFT.US,D,20071001,000000,22.6495,22.8933,22.603,22.8796,57062064.049853,0
+MSFT.US,D,20071002,000000,22.8796,22.9409,22.7271,22.8242,43851135.944117,0
+MSFT.US,D,20071003,000000,22.7271,22.9409,22.5094,22.6327,48927249.604138,0
+MSFT.US,D,20071004,000000,22.6689,22.8796,22.6241,22.832,49250717.273023,0
+MSFT.US,D,20071005,000000,22.8456,23.0485,22.8456,22.9341,58569272.243171,0
+MSFT.US,D,20071008,000000,22.7603,22.9409,22.7534,22.9341,39380043.982964,0
+MSFT.US,D,20071009,000000,23.0555,23.3535,23.0555,23.1264,82680242.867768,0
+MSFT.US,D,20071010,000000,23.0787,23.3388,23.0787,23.2319,41940903.673944,0
+MSFT.US,D,20071011,000000,23.27,23.542,22.8933,22.9866,65884246.519544,0
+MSFT.US,D,20071012,000000,23.0555,23.3612,23.0173,23.1893,40460782.084803,0
+MSFT.US,D,20071015,000000,23.1264,23.3088,23.0555,23.0876,61330227.386744,0
+MSFT.US,D,20071016,000000,23.2527,23.5002,23.2319,23.303,72785375.877649,0
+MSFT.US,D,20071017,000000,23.636,23.9992,23.5572,23.8875,112013476.99784,0
+MSFT.US,D,20071018,000000,23.8352,23.9992,23.542,23.9477,64021044.28117,0
+MSFT.US,D,20071019,000000,23.871,23.8942,23.1417,23.1893,97749896.368096,0
+MSFT.US,D,20071022,000000,23.1496,23.5943,23.1496,23.4504,76295316.152072,0
+MSFT.US,D,20071023,000000,23.6292,23.9166,23.6021,23.7466,64905372.834235,0
+MSFT.US,D,20071024,000000,23.6857,24.0536,23.4431,24.0165,101308956.28003,0
+MSFT.US,D,20071025,000000,24.2612,24.7642,24.1992,24.5858,217065899.6067,0
+MSFT.US,D,20071026,000000,27.6062,27.6889,26.5596,26.9219,373791193.23262,0
+MSFT.US,D,20071029,000000,26.7654,27.1209,26.4782,26.5673,149175085.77112,0
+MSFT.US,D,20071030,000000,26.5673,27.3539,26.3975,27.3385,139604218.89254,0
+MSFT.US,D,20071031,000000,27.2948,28.4366,27.2871,28.2938,241516015.60732,0
+MSFT.US,D,20071101,000000,28.0512,28.8123,27.9433,28.4802,197863742.3617,0
+MSFT.US,D,20071102,000000,28.5989,28.8193,27.9891,28.4802,125428558.24296,0
+MSFT.US,D,20071105,000000,28.1666,28.5113,28.1519,28.227,98085091.163773,0
+MSFT.US,D,20071106,000000,28.127,28.1755,27.5655,27.9812,131320908.55809,0
+MSFT.US,D,20071107,000000,27.6889,27.7879,27.2462,27.2948,97409035.229078,0
+MSFT.US,D,20071108,000000,27.2522,27.5909,26.4373,26.6967,174019320.5649,0
+MSFT.US,D,20071109,000000,26.2452,26.5471,25.8634,25.9199,162791132.70877,0
+MSFT.US,D,20071112,000000,25.5838,25.9071,25.3762,25.653,110235427.47963,0
+MSFT.US,D,20071113,000000,25.7673,26.6422,25.653,26.4848,135663054.64788,0
+MSFT.US,D,20071114,000000,26.5918,26.7053,25.9374,26.0761,109081635.56739,0
+MSFT.US,D,20071115,000000,25.9762,26.2071,25.7829,25.9438,82111365.47749,0
+MSFT.US,D,20071116,000000,26.0906,26.3294,25.9071,26.2006,92530444.407027,0
+MSFT.US,D,20071119,000000,26.0906,26.3161,26.0315,26.0994,81976255.835709,0
+MSFT.US,D,20071120,000000,26.2304,26.8782,26.2071,26.5742,128156955.0844,0
+MSFT.US,D,20071121,000000,26.4459,26.6908,26.2674,26.3071,116472514.33362,0
+MSFT.US,D,20071123,000000,26.351,26.4724,25.9071,26.2149,43548343.940244,0
+MSFT.US,D,20071126,000000,26.1431,26.413,25.307,25.3373,104506470.11911,0
+MSFT.US,D,20071127,000000,25.5838,25.8227,25.1166,25.4061,109394261.79747,0
+MSFT.US,D,20071128,000000,25.6606,26.047,25.2848,25.8982,114895495.38973,0
+MSFT.US,D,20071129,000000,25.7529,26.0761,25.5995,25.8158,69752174.666852,0
+MSFT.US,D,20071130,000000,26.0545,26.2216,25.51,25.8227,92157719.098085,0
+MSFT.US,D,20071203,000000,25.806,25.8536,25.1166,25.2985,80298292.148976,0
+MSFT.US,D,20071204,000000,25.1779,25.546,25.0758,25.1857,71307024.634599,0
+MSFT.US,D,20071205,000000,25.4547,26.5306,25.3839,26.2452,110435246.92714,0
+MSFT.US,D,20071206,000000,26.3294,26.5995,26.0315,26.5519,64028965.009382,0
+MSFT.US,D,20071207,000000,26.5918,26.6685,26.3005,26.5383,53045154.945162,0
+MSFT.US,D,20071210,000000,26.583,26.8626,26.4926,26.7131,46941040.753231,0
+MSFT.US,D,20071211,000000,26.6967,26.8926,26.0761,26.2071,71656033.07317,0
+MSFT.US,D,20071212,000000,26.5918,26.9686,26.0761,26.4926,82378057.457174,0
+MSFT.US,D,20071213,000000,26.5004,27.2462,26.3451,27.0656,96174217.284748,0
+MSFT.US,D,20071214,000000,26.9393,27.5414,26.9073,27.1355,92539390.885506,0
+MSFT.US,D,20071217,000000,26.9219,26.9985,26.4052,26.4287,72754427.261925,0
+MSFT.US,D,20071218,000000,26.583,26.8986,26.2926,26.6967,67633550.313418,0
+MSFT.US,D,20071219,000000,26.6509,27.0025,26.421,26.7375,76051116.527628,0
+MSFT.US,D,20071220,000000,27.1209,27.5045,26.9627,27.2948,77209617.00434,0
+MSFT.US,D,20071221,000000,27.5655,27.7141,27.4752,27.7141,108307792.47049,0
+MSFT.US,D,20071224,000000,27.7228,28.2201,27.7063,28.1101,38544576.570104,0
+MSFT.US,D,20071226,000000,27.9812,28.1607,27.8685,28.1359,39353356.968248,0
+MSFT.US,D,20071227,000000,27.8997,28.0873,27.6219,27.6442,43343984.826904,0
+MSFT.US,D,20071228,000000,27.7063,27.8434,27.4131,27.7608,42712725.136532,0
+MSFT.US,D,20071231,000000,27.5988,27.6587,27.2948,27.3626,45147133.300681,0
+MSFT.US,D,20080102,000000,27.5045,27.6377,26.8986,27.0656,81980345.448467,0
+MSFT.US,D,20080103,000000,27.0656,27.4005,26.7879,27.183,64536772.153623,0
+MSFT.US,D,20080104,000000,27.0422,27.0511,26.2006,26.421,93803143.020337,0
+MSFT.US,D,20080107,000000,26.515,26.7452,26.3237,26.5995,104307452.94015,0
+MSFT.US,D,20080108,000000,26.6052,26.6771,25.6691,25.7062,102971930.21261,0
+MSFT.US,D,20080109,000000,25.6303,26.5471,25.6303,26.4724,96659220.023214,0
+MSFT.US,D,20080110,000000,26.2616,26.515,25.9595,26.384,94265300.158238,0
+MSFT.US,D,20080111,000000,26.1237,26.3161,25.9149,26.0614,71783577.291803,0
+MSFT.US,D,20080114,000000,26.4782,26.5673,26.1906,26.4287,68689781.634792,0
+MSFT.US,D,20080115,000000,26.421,26.421,26.1295,26.1295,80107621.034425,0
+MSFT.US,D,20080116,000000,25.5995,25.8634,24.9857,25.5392,157155638.08739,0
+MSFT.US,D,20080117,000000,25.9071,25.9762,25.3373,25.4469,122625443.32162,0
+MSFT.US,D,20080118,000000,25.4381,26.1295,25.3373,25.3683,149288628.91056,0
+MSFT.US,D,20080122,000000,24.2389,25.0033,24.2061,24.5858,141429831.91507,0
+MSFT.US,D,20080123,000000,24.2702,24.6293,23.8563,24.5411,178937505.75918,0
+MSFT.US,D,20080124,000000,24.8789,25.6382,24.6836,25.5537,201776993.01676,0
+MSFT.US,D,20080125,000000,26.7879,26.8986,25.2622,25.3128,255650722.45658,0
+MSFT.US,D,20080128,000000,25.3683,25.4381,24.9129,25.1479,105360673.95224,0
+MSFT.US,D,20080129,000000,25.2701,25.2769,24.8625,25.0528,88484063.519828,0
+MSFT.US,D,20080130,000000,25.0382,25.2062,24.6293,24.7469,138108585.40529,0
+MSFT.US,D,20080131,000000,24.5631,25.1623,24.378,25.0528,134472748.70383,0
+MSFT.US,D,20080201,000000,23.9029,25.5537,23.2457,23.3942,378594226.63092,0
+MSFT.US,D,20080204,000000,23.4262,23.6098,23.1417,23.2021,156098011.29251,0
+MSFT.US,D,20080205,000000,22.9866,23.0105,22.2018,22.3417,178920016.51118,0
+MSFT.US,D,20080206,000000,22.5564,22.5564,21.7347,21.921,179293546.14838,0
+MSFT.US,D,20080207,000000,21.8172,22.1195,21.4465,21.6075,214542697.10295,0
+MSFT.US,D,20080208,000000,21.7522,22.3483,21.7038,21.9486,162444263.30966,0
+MSFT.US,D,20080211,000000,21.928,21.9854,21.4533,21.6803,204005400.4552,0
+MSFT.US,D,20080212,000000,21.8252,21.9931,21.6007,21.7814,109737543.13039,0
+MSFT.US,D,20080213,000000,22.0347,22.3272,21.928,22.2572,115782332.7055,0
+MSFT.US,D,20080214,000000,22.2068,22.3193,21.8728,21.9058,88729168.399779,0
+MSFT.US,D,20080215,000000,21.8728,22.0096,21.7114,21.8397,88031378.093976,0
+MSFT.US,D,20080219,000000,22.1426,22.167,21.5696,21.6502,88819998.791852,0
+MSFT.US,D,20080220,000000,21.6329,21.7192,21.4571,21.689,120788695.34739,0
+MSFT.US,D,20080221,000000,21.9931,22.2572,21.4852,21.5929,128520192.20339,0
+MSFT.US,D,20080222,000000,21.6075,21.8172,20.9047,21.2716,163546361.93989,0
+MSFT.US,D,20080225,000000,21.2484,21.7038,21.1173,21.397,143036882.89061,0
+MSFT.US,D,20080226,000000,21.2647,22.1803,21.2647,21.8085,140837396.25436,0
+MSFT.US,D,20080227,000000,21.6803,22.0417,21.5929,21.7192,97832734.970945,0
+MSFT.US,D,20080228,000000,21.5349,21.7271,21.3666,21.4647,107957536.85966,0
+MSFT.US,D,20080229,000000,21.2162,21.3902,20.7657,20.8969,152745523.684,0
+MSFT.US,D,20080303,000000,20.9047,21.0512,20.6503,20.7414,99527046.810017,0
+MSFT.US,D,20080304,000000,20.7657,21.2328,20.7211,21.2018,113074715.54592,0
+MSFT.US,D,20080305,000000,21.3066,21.834,21.2893,21.6007,138489916.30582,0
+MSFT.US,D,20080306,000000,21.5929,21.6502,21.1336,21.1871,118573149.95222,0
+MSFT.US,D,20080307,000000,20.9961,21.5696,20.9961,21.4201,100957556.48391,0
+MSFT.US,D,20080310,000000,21.4046,21.7192,21.3279,21.5552,94379723.836312,0
+MSFT.US,D,20080311,000000,21.8085,22.5484,21.8085,22.5021,128493515.48736,0
+MSFT.US,D,20080312,000000,22.603,22.6632,21.9348,22.0018,98880686.139565,0
+MSFT.US,D,20080313,000000,21.9058,22.2815,21.6404,21.9931,110021702.73082,0
+MSFT.US,D,20080314,000000,22.0544,22.2969,21.2406,21.4852,136888453.40353,0
+MSFT.US,D,20080317,000000,21.0279,22.0776,20.9666,21.7522,109942431.59678,0
+MSFT.US,D,20080318,000000,22.0852,22.6545,22.0347,22.6109,108423747.56488,0
+MSFT.US,D,20080319,000000,22.6495,22.7437,21.9931,21.9931,79955729.665141,0
+MSFT.US,D,20080320,000000,22.0474,22.4562,21.9706,22.4262,78296606.415533,0
+MSFT.US,D,20080324,000000,22.5163,22.5941,22.335,22.4184,62840428.381543,0
+MSFT.US,D,20080325,000000,22.5399,22.5708,22.2396,22.3962,63979861.849786,0
+MSFT.US,D,20080326,000000,22.3193,22.3417,21.8085,21.9486,59668522.253686,0
+MSFT.US,D,20080327,000000,21.8648,21.899,21.5202,21.5552,62054427.672301,0
+MSFT.US,D,20080328,000000,21.6969,21.8483,21.3902,21.4533,64079878.679991,0
+MSFT.US,D,20080331,000000,21.4046,21.9706,21.397,21.8085,60794461.338653,0
+MSFT.US,D,20080401,000000,22.167,22.7001,22.0018,22.6632,85553585.636928,0
+MSFT.US,D,20080402,000000,22.7184,22.7358,22.2892,22.4095,64404718.135376,0
+MSFT.US,D,20080403,000000,22.3483,22.531,22.1346,22.2892,50624255.582465,0
+MSFT.US,D,20080404,000000,22.4027,22.4854,22.0852,22.4095,57003788.870305,0
+MSFT.US,D,20080407,000000,22.7099,22.7437,22.3115,22.4095,57748838.868858,0
+MSFT.US,D,20080408,000000,22.2234,22.2892,21.9348,22.094,58200045.401755,0
+MSFT.US,D,20080409,000000,22.0544,22.3193,21.9348,22.2018,59645513.9337,0
+MSFT.US,D,20080410,000000,22.1601,22.5941,22.1346,22.3718,85344367.59813,0
+MSFT.US,D,20080411,000000,22.167,22.2969,21.6803,21.7347,63772600.563506,0
+MSFT.US,D,20080414,000000,21.6728,21.7589,21.4647,21.563,56401598.283366,0
+MSFT.US,D,20080415,000000,21.5929,21.8902,21.5416,21.7114,44278711.085835,0
+MSFT.US,D,20080416,000000,21.928,22.3272,21.8085,22.2494,70338148.924777,0
+MSFT.US,D,20080417,000000,22.3795,22.5484,22.2068,22.4562,63404391.233397,0
+MSFT.US,D,20080418,000000,23.0485,23.135,22.7603,23.0555,95729239.40407,0
+MSFT.US,D,20080421,000000,23.2088,23.5174,23.1496,23.3767,70718465.403613,0
+MSFT.US,D,20080422,000000,23.542,23.5943,23.0331,23.2457,87632348.881864,0
+MSFT.US,D,20080423,000000,23.401,24.1757,23.2864,24.1691,127973796.86965,0
+MSFT.US,D,20080424,000000,24.3098,24.6681,23.9477,24.4392,151525322.68096,0
+MSFT.US,D,20080425,000000,23.0952,23.3535,22.7534,22.9252,188925993.05852,0
+MSFT.US,D,20080428,000000,22.901,22.9252,22.1505,22.2815,126778040.8549,0
+MSFT.US,D,20080429,000000,22.1346,22.2068,21.8648,22.0096,109822731.896,0
+MSFT.US,D,20080430,000000,22.0852,22.4486,21.9143,21.921,97072558.24557,0
+MSFT.US,D,20080501,000000,21.9058,22.6632,21.8902,22.5941,93254066.935656,0
+MSFT.US,D,20080502,000000,22.7437,22.7678,22.1803,22.4717,85821706.04595,0
+MSFT.US,D,20080505,000000,23.003,23.2319,22.2815,22.3483,155612577.03862,0
+MSFT.US,D,20080506,000000,22.2892,22.9486,22.2317,22.8242,121702348.41159,0
+MSFT.US,D,20080507,000000,22.8184,23.1642,22.6952,22.7757,67282399.745773,0
+MSFT.US,D,20080508,000000,22.5021,22.5853,22.2892,22.4953,90543890.549755,0
+MSFT.US,D,20080509,000000,22.4486,22.7099,22.2494,22.5853,67150193.306804,0
+MSFT.US,D,20080512,000000,22.5941,23.1009,22.5564,23.0485,83638859.015186,0
+MSFT.US,D,20080513,000000,23.0718,23.1563,22.6952,22.8855,92263798.771481,0
+MSFT.US,D,20080514,000000,23.0173,23.2527,22.8456,23.003,86828781.684372,0
+MSFT.US,D,20080515,000000,23.0173,23.4659,23.0105,23.401,69425085.975942,0
+MSFT.US,D,20080516,000000,23.4262,23.4262,22.9943,23.0485,106096034.93623,0
+MSFT.US,D,20080519,000000,22.9698,22.9698,22.5242,22.6417,77570377.286579,0
+MSFT.US,D,20080520,000000,22.5021,22.5242,22.0018,22.1019,98533155.564077,0
+MSFT.US,D,20080521,000000,22.1346,22.3272,21.6649,21.7114,78194928.405429,0
+MSFT.US,D,20080522,000000,21.7347,22.0544,21.6572,21.8814,67919969.448077,0
+MSFT.US,D,20080523,000000,21.7114,21.7727,21.4786,21.5552,63619809.088063,0
+MSFT.US,D,20080527,000000,21.5552,21.9058,21.5552,21.8581,61476963.228084,0
+MSFT.US,D,20080528,000000,21.9486,21.9551,21.5482,21.6572,67708646.35552,0
+MSFT.US,D,20080529,000000,21.6404,22.0417,21.6241,21.7589,62028883.813002,0
+MSFT.US,D,20080530,000000,21.7727,22.0544,21.6728,21.7668,82447576.754605,0
+MSFT.US,D,20080602,000000,21.7038,21.7978,21.1725,21.3666,100228329.40413,0
+MSFT.US,D,20080603,000000,21.4786,21.7589,20.9588,20.9871,112703307.44037,0
+MSFT.US,D,20080604,000000,20.9416,21.2406,20.9047,21.1648,103527787.98958,0
+MSFT.US,D,20080605,000000,21.2976,21.7522,21.2104,21.7522,98915966.387436,0
+MSFT.US,D,20080606,000000,21.5016,21.6502,21.124,21.124,102099892.12509,0
+MSFT.US,D,20080609,000000,21.2162,21.4533,20.9794,21.2976,86882298.865697,0
+MSFT.US,D,20080610,000000,21.019,21.7435,20.9961,21.4377,100737798.75813,0
+MSFT.US,D,20080611,000000,21.4046,21.4706,20.8358,20.8425,75601871.896596,0
+MSFT.US,D,20080612,000000,21.0589,21.9398,20.8969,21.7038,148252436.79469,0
+MSFT.US,D,20080613,000000,21.9854,22.7271,21.9058,22.3417,171621574.73382,0
+MSFT.US,D,20080616,000000,22.2969,22.3718,22.0096,22.2317,97223411.50615,0
+MSFT.US,D,20080617,000000,22.2892,22.3795,22.127,22.1346,57580816.64975,0
+MSFT.US,D,20080618,000000,21.9486,22.1803,21.8728,21.8728,64639869.324235,0
+MSFT.US,D,20080619,000000,21.9143,22.4349,21.7727,22.2317,80722900.235956,0
+MSFT.US,D,20080620,000000,22.2155,22.2234,21.5929,21.6969,126834917.47132,0
+MSFT.US,D,20080623,000000,21.7347,21.834,21.36,21.4941,74356579.147082,0
+MSFT.US,D,20080624,000000,21.4465,21.528,21.1405,21.3134,84859558.475175,0
+MSFT.US,D,20080625,000000,21.3666,22.0347,21.3347,21.7891,83590629.185134,0
+MSFT.US,D,20080626,000000,21.4786,21.6728,21.3279,21.3279,87217072.444648,0
+MSFT.US,D,20080627,000000,21.2716,21.4533,21.1057,21.2328,94721005.162186,0
+MSFT.US,D,20080630,000000,21.2484,21.5016,21.124,21.1405,75241829.433571,0
+MSFT.US,D,20080701,000000,20.918,21.0446,17.8197,20.6503,130335439.58693,0
+MSFT.US,D,20080702,000000,20.6589,20.7491,19.8889,19.8889,110150671.25932,0
+MSFT.US,D,20080703,000000,19.9385,20.0569,19.6734,19.9655,48243437.720392,0
+MSFT.US,D,20080707,000000,20.0569,20.2814,19.5567,20.0046,92972018.568195,0
+MSFT.US,D,20080708,000000,19.9038,20.1346,19.6073,19.8657,85294124.372726,0
+MSFT.US,D,20080709,000000,19.7888,19.8657,19.3529,19.3918,70519493.538913,0
+MSFT.US,D,20080710,000000,19.3529,19.7289,19.1975,19.5567,74112147.801946,0
+MSFT.US,D,20080711,000000,19.2976,19.7064,19.1131,19.4065,88618162.85939,0
+MSFT.US,D,20080714,000000,19.5393,19.8363,19.2685,19.3297,66639199.745571,0
+MSFT.US,D,20080715,000000,19.1605,20.4722,19.1605,20.0949,120632910.04061,0
+MSFT.US,D,20080716,000000,20.0335,20.9725,19.9198,20.9503,106756130.97948,0
+MSFT.US,D,20080717,000000,21.196,21.4533,20.8358,21.1484,125291902.7667,0
+MSFT.US,D,20080718,000000,20.1976,20.3454,19.2976,19.8731,195485842.12062,0
+MSFT.US,D,20080721,000000,19.7289,20.1103,19.622,19.7064,100839925.79145,0
+MSFT.US,D,20080722,000000,19.6423,19.9385,19.5821,19.8286,115024750.22201,0
+MSFT.US,D,20080723,000000,19.9198,20.6268,19.8657,20.3113,101384324.20775,0
+MSFT.US,D,20080724,000000,20.0404,20.1103,19.5482,19.5482,105510093.63414,0
+MSFT.US,D,20080725,000000,19.7219,20.1499,19.5995,20.1026,76122298.034828,0
+MSFT.US,D,20080728,000000,19.9286,20.0637,19.4752,19.5995,77672224.19532,0
+MSFT.US,D,20080729,000000,19.6161,20.1259,19.517,20.0637,86308537.833085,0
+MSFT.US,D,20080730,000000,20.1171,20.3588,19.9038,20.1588,67619192.899296,0
+MSFT.US,D,20080731,000000,19.8657,20.1976,19.7588,19.7665,77814527.477274,0
+MSFT.US,D,20080801,000000,19.9444,19.9444,19.2685,19.5482,107644837.50884,0
+MSFT.US,D,20080804,000000,19.4898,19.6353,19.2976,19.4277,78599498.316772,0
+MSFT.US,D,20080805,000000,19.7289,20.1976,19.5995,20.1423,109677761.2514,0
+MSFT.US,D,20080806,000000,20.5414,20.8726,20.2755,20.7657,124281762.23591,0
+MSFT.US,D,20080807,000000,20.6755,21.3279,20.5414,21.0512,107396595.64565,0
+MSFT.US,D,20080808,000000,20.9871,21.6969,20.8969,21.6154,105153630.99835,0
+MSFT.US,D,20080811,000000,21.4123,21.8252,21.2571,21.4465,89429776.429204,0
+MSFT.US,D,20080812,000000,21.3134,21.7978,21.196,21.6075,81709990.222098,0
+MSFT.US,D,20080813,000000,21.563,21.9058,21.3347,21.4533,66573123.302701,0
+MSFT.US,D,20080814,000000,21.3666,21.7347,21.1804,21.4533,64710345.370659,0
+MSFT.US,D,20080815,000000,21.5016,21.6329,21.196,21.3736,61503780.006386,0
+MSFT.US,D,20080818,000000,21.3512,21.5552,21.1725,21.2804,49499320.620498,0
+MSFT.US,D,20080819,000000,21.1484,21.3279,20.9588,20.9961,52449492.702541,0
+MSFT.US,D,20080820,000000,21.1336,21.196,20.8813,20.9725,53977509.414068,0
+MSFT.US,D,20080821,000000,20.7657,20.926,20.6415,20.8902,56750224.640264,0
+MSFT.US,D,20080822,000000,20.918,21.4281,20.918,21.397,62366372.128603,0
+MSFT.US,D,20080825,000000,21.2162,21.397,21.1057,21.2571,66845912.111278,0
+MSFT.US,D,20080826,000000,21.1725,21.3066,20.8813,20.9588,58258823.15774,0
+MSFT.US,D,20080827,000000,20.9961,21.36,20.8501,21.1804,44205393.628782,0
+MSFT.US,D,20080828,000000,21.2162,21.528,21.2104,21.4706,62940986.923233,0
+MSFT.US,D,20080829,000000,21.2893,21.3512,20.9725,20.9725,66015297.444661,0
+MSFT.US,D,20080902,000000,21.2647,21.3347,20.7958,20.826,85971747.769171,0
+MSFT.US,D,20080903,000000,20.7491,20.8902,20.6268,20.6755,74332925.098768,0
+MSFT.US,D,20080904,000000,20.4851,20.6675,20.2539,20.2539,86058943.750913,0
+MSFT.US,D,20080905,000000,20.0046,20.1499,19.6986,19.7141,107074368.96981,0
+MSFT.US,D,20080908,000000,20.1423,20.2376,19.7289,20.0716,80816424.767286,0
+MSFT.US,D,20080909,000000,20.1259,20.4405,20.021,20.0569,111504249.66322,0
+MSFT.US,D,20080910,000000,20.4067,20.6415,20.1735,20.3192,97643868.188188,0
+MSFT.US,D,20080911,000000,20.3192,21.1057,20.0046,21.0104,94852324.883303,0
+MSFT.US,D,20080912,000000,20.9047,21.3212,20.7064,21.225,98331171.330371,0
+MSFT.US,D,20080915,000000,20.6998,21.124,20.5414,20.6104,107106286.69295,0
+MSFT.US,D,20080916,000000,20.0569,20.3588,19.6161,19.9743,145311023.75483,0
+MSFT.US,D,20080917,000000,19.7588,19.881,18.8286,18.881,134750872.23768,0
+MSFT.US,D,20080918,000000,19.0569,19.4831,18.4508,19.4132,172083276.66929,0
+MSFT.US,D,20080919,000000,20.1735,20.287,18.0597,19.3374,175559952.15093,0
+MSFT.US,D,20080922,000000,20.1346,20.2309,19.4579,19.517,136813735.32362,0
+MSFT.US,D,20080923,000000,19.7384,20.1103,19.4752,19.5482,119833765.1038,0
+MSFT.US,D,20080924,000000,19.6073,20.0482,19.5656,19.7665,104417980.62097,0
+MSFT.US,D,20080925,000000,19.8443,20.6589,19.7804,20.4494,125105945.36597,0
+MSFT.US,D,20080926,000000,20.1588,21.1804,20.0869,21.0589,131055086.81834,0
+MSFT.US,D,20080929,000000,20.6503,21.2571,19.2199,19.2199,174816895.98021,0
+MSFT.US,D,20080930,000000,19.821,20.5095,19.6288,20.5095,139329245.73022,0
+MSFT.US,D,20081001,000000,20.2309,20.7414,20.1976,20.3531,115696145.99611,0
+MSFT.US,D,20081002,000000,20.1898,20.3899,19.7509,20.1735,122063683.36115,0
+MSFT.US,D,20081003,000000,20.2814,21.1125,20.1666,20.2309,148706271.55518,0
+MSFT.US,D,20081006,000000,19.7064,19.9743,18.5509,19.1452,190449884.11184,0
+MSFT.US,D,20081007,000000,19.212,19.3753,17.7818,17.8538,189884479.44235,0
+MSFT.US,D,20081008,000000,17.5625,18.6743,17.2895,17.6838,223280944.15852,0
+MSFT.US,D,20081009,000000,18.2129,18.374,16.9633,17.1381,171700292.82782,0
+MSFT.US,D,20081010,000000,16.7441,17.178,15.8709,16.5225,297195045.94867,0
+MSFT.US,D,20081013,000000,17.6103,19.5995,17.3915,19.5995,188543594.18306,0
+MSFT.US,D,20081014,000000,19.7141,19.7744,18.1381,18.5237,215571620.39816,0
+MSFT.US,D,20081015,000000,18.2848,18.6343,17.275,17.4158,147359765.26682,0
+MSFT.US,D,20081016,000000,17.6254,18.5916,16.3758,18.5916,209650686.04825,0
+MSFT.US,D,20081017,000000,18.0439,19.2976,17.9129,18.3907,173907054.46395,0
+MSFT.US,D,20081020,000000,18.5995,19.0197,17.6838,19.0014,121624451.12379,0
+MSFT.US,D,20081021,000000,18.6743,19.2199,17.8838,17.9537,130500232.13452,0
+MSFT.US,D,20081022,000000,17.7081,17.7245,16.0642,16.5487,195171346.67695,0
+MSFT.US,D,20081023,000000,16.5652,17.3605,16.0564,17.1526,200736810.15564,0
+MSFT.US,D,20081024,000000,16.1857,17.5702,16.0983,16.8758,200255293.52626,0
+MSFT.US,D,20081027,000000,16.6517,16.8758,16.1555,16.2787,153136030.72397,0
+MSFT.US,D,20081028,000000,16.6304,17.8362,16.402,17.7518,174481972.04028,0
+MSFT.US,D,20081029,000000,17.7673,18.4225,17.4459,17.677,145415487.56259,0
+MSFT.US,D,20081030,000000,18.1683,18.351,17.2108,17.3915,124020905.49821,0
+MSFT.US,D,20081031,000000,17.3315,17.6103,16.9972,17.1595,117262828.13737,0
+MSFT.US,D,20081103,000000,17.2613,17.6103,17.0693,17.3839,80573042.859419,0
+MSFT.US,D,20081104,000000,17.7731,18.1819,17.578,18.0809,93832189.466639,0
+MSFT.US,D,20081105,000000,17.9304,17.9371,16.9449,16.9692,105629748.02065,0
+MSFT.US,D,20081106,000000,16.8478,16.9692,16.035,16.0497,124211656.94261,0
+MSFT.US,D,20081107,000000,16.3758,16.5565,16.14,16.5225,92726358.588454,0
+MSFT.US,D,20081110,000000,16.7916,16.8847,16.2875,16.369,87295692.701019,0
+MSFT.US,D,20081111,000000,16.369,16.369,15.9758,16.2963,101500326.67614,0
+MSFT.US,D,20081112,000000,16.035,16.14,15.5855,15.6021,117203377.87642,0
+MSFT.US,D,20081113,000000,15.4555,16.3321,14.4037,16.3321,193035858.20645,0
+MSFT.US,D,20081114,000000,15.7544,16.402,15.1029,15.4147,125601553.70307,0
+MSFT.US,D,20081117,000000,15.1174,15.5545,14.7164,14.8516,126579171.97717,0
+MSFT.US,D,20081118,000000,14.9601,15.1116,14.4134,15.0788,141740411.79396,0
+MSFT.US,D,20081119,000000,15.0649,15.329,14.026,14.0563,134024567.92824,0
+MSFT.US,D,20081120,000000,13.9115,14.4757,13.4492,13.4717,181467179.9644,0
+MSFT.US,D,20081121,000000,13.8328,15.1416,13.8191,15.1252,204307441.68403,0
+MSFT.US,D,20081124,000000,15.2892,16.0913,15.269,15.904,163019410.54694,0
+MSFT.US,D,20081125,000000,16.0262,16.0837,15.0242,15.3612,120935668.05877,0
+MSFT.US,D,20081126,000000,15.2407,15.8941,15.163,15.7466,103673456.88585,0
+MSFT.US,D,20081128,000000,15.5613,15.6107,15.3864,15.5387,40820821.458219,0
+MSFT.US,D,20081201,000000,15.2892,15.329,14.295,14.304,103596905.6378,0
+MSFT.US,D,20081202,000000,14.5931,14.8446,14.264,14.7164,103689770.02262,0
+MSFT.US,D,20081203,000000,14.295,15.2892,14.295,15.269,105329145.51986,0
+MSFT.US,D,20081204,000000,14.8755,15.3078,14.4378,14.6854,102413835.55857,0
+MSFT.US,D,20081205,000000,14.5638,15.3545,14.1941,15.269,119703238.38238,0
+MSFT.US,D,20081208,000000,15.6776,16.3321,15.4796,16.1489,139518136.19999,0
+MSFT.US,D,20081209,000000,15.806,16.3321,15.7233,15.8301,104723280.35768,0
+MSFT.US,D,20081210,000000,15.9922,16.1069,15.6021,15.8378,80019705.17373,0
+MSFT.US,D,20081211,000000,15.4476,15.4639,14.8446,14.9436,108721694.0316,0
+MSFT.US,D,20081212,000000,14.7563,15.2573,14.3746,14.8755,101629946.08231,0
+MSFT.US,D,20081215,000000,14.8592,14.9381,14.5164,14.6348,77950726.721246,0
+MSFT.US,D,20081216,000000,14.7378,15.5107,14.5998,15.4555,127110077.04006,0
+MSFT.US,D,20081217,000000,15.1873,15.4088,14.9854,15.1116,102693228.92183,0
+MSFT.US,D,20081218,000000,15.2573,15.3864,14.5931,14.8378,105036677.96019,0
+MSFT.US,D,20081219,000000,14.9231,15.2203,14.6854,14.6932,147635055.629,0
+MSFT.US,D,20081222,000000,14.8212,14.828,14.5164,14.7378,76203588.743449,0
+MSFT.US,D,20081223,000000,14.8592,15.0397,14.6076,14.8212,61821263.102179,0
+MSFT.US,D,20081224,000000,14.805,14.9436,14.6785,14.7309,21982382.281373,0
+MSFT.US,D,20081226,000000,14.7563,14.8592,14.6717,14.7009,30058668.199582,0
+MSFT.US,D,20081229,000000,14.7164,14.7639,14.327,14.5718,76136093.14007,0
+MSFT.US,D,20081230,000000,14.5998,14.9767,14.5998,14.865,56226880.881043,0
+MSFT.US,D,20081231,000000,14.8378,15.1252,14.8135,14.9381,60399863.656056,0
+MSFT.US,D,20090102,000000,15.0165,15.6776,14.8835,15.6251,65167424.220847,0
+MSFT.US,D,20090105,000000,15.5243,15.8865,15.4147,15.7701,79988022.260882,0
+MSFT.US,D,20090106,000000,15.9681,16.14,15.8378,15.9544,75570037.592893,0
+MSFT.US,D,20090107,000000,15.4728,15.5943,14.969,14.9931,94606054.190803,0
+MSFT.US,D,20090108,000000,15.1252,15.5165,15.0242,15.4639,90610833.113082,0
+MSFT.US,D,20090109,000000,15.5165,15.6021,14.9154,15.0019,64810676.311137,0
+MSFT.US,D,20090112,000000,15.163,15.2108,14.8378,14.9601,67870222.61989,0
+MSFT.US,D,20090113,000000,15.0242,15.3612,15.0019,15.2338,85640530.330453,0
+MSFT.US,D,20090114,000000,14.9854,15.1252,14.6076,14.6717,104429623.29844,0
+MSFT.US,D,20090115,000000,14.6717,14.8378,14.2318,14.7883,125135023.73824,0
+MSFT.US,D,20090116,000000,15.095,15.299,14.7164,15.1493,103611507.13105,0
+MSFT.US,D,20090120,000000,14.9854,15.0788,14.1171,14.2019,116275162.45403,0
+MSFT.US,D,20090121,000000,14.5164,14.9436,14.1872,14.8912,88860901.098665,0
+MSFT.US,D,20090122,000000,13.8474,13.9726,13.1182,13.1482,289317436.32254,0
+MSFT.US,D,20090123,000000,13.0492,13.4415,12.8745,13.2181,152001799.12781,0
+MSFT.US,D,20090126,000000,13.2657,13.686,13.2414,13.5493,120329106.70464,0
+MSFT.US,D,20090127,000000,13.7018,13.8096,13.3958,13.5707,80237024.167947,0
+MSFT.US,D,20090128,000000,13.686,14.0717,13.6502,13.863,83464313.601108,0
+MSFT.US,D,20090129,000000,13.6425,13.8028,13.4959,13.5182,63277248.663966,0
+MSFT.US,D,20090130,000000,13.6337,13.6716,13.1414,13.1414,81145715.319712,0
+MSFT.US,D,20090202,000000,13.0987,13.9329,13.0667,13.7018,115597119.90059,0
+MSFT.US,D,20090203,000000,13.7164,14.304,13.5268,14.2144,112389263.07966,0
+MSFT.US,D,20090204,000000,14.2474,14.5998,14.2144,14.3181,98346660.571343,0
+MSFT.US,D,20090205,000000,14.2144,14.7086,14.026,14.6348,97799528.88074,0
+MSFT.US,D,20090206,000000,14.6785,15.3136,14.6494,15.1116,112833422.2139,0
+MSFT.US,D,20090209,000000,15.1552,15.194,14.805,14.9381,67879201.024332,0
+MSFT.US,D,20090210,000000,14.7971,15.2203,14.3746,14.4465,109220266.33384,0
+MSFT.US,D,20090211,000000,14.5931,14.9767,14.5417,14.7639,76248280.970925,0
+MSFT.US,D,20090212,000000,14.5718,14.8516,14.2474,14.805,97956747.766219,0
+MSFT.US,D,20090213,000000,14.828,14.9601,14.6348,14.6717,61677237.878012,0
+MSFT.US,D,20090217,000000,14.2076,14.2144,13.7504,13.9037,98661422.75127,0
+MSFT.US,D,20090218,000000,13.9893,14.1803,13.8328,13.924,71487778.103501,0
+MSFT.US,D,20090219,000000,14.126,14.126,13.686,13.7658,63414950.487898,0
+MSFT.US,D,20090220,000000,13.6716,13.9813,13.5707,13.8328,90320373.79941,0
+MSFT.US,D,20090223,000000,13.863,13.9484,13.188,13.2268,92098539.692899,0
+MSFT.US,D,20090224,000000,13.0832,13.3327,12.5724,13.1959,159592946.36474,0
+MSFT.US,D,20090225,000000,13.0667,13.2484,12.6512,13.0318,137667325.35438,0
+MSFT.US,D,20090226,000000,13.1055,13.1259,12.62,12.62,108244318.50848,0
+MSFT.US,D,20090227,000000,12.5085,12.6978,12.3753,12.4113,121547458.06161,0
+MSFT.US,D,20090302,000000,12.2589,12.4851,12.0821,12.1336,104838774.07041,0
+MSFT.US,D,20090303,000000,12.2918,12.4811,12.0179,12.2034,103929415.56305,0
+MSFT.US,D,20090304,000000,12.2122,12.6056,12.2122,12.387,89578590.547689,0
+MSFT.US,D,20090305,000000,12.1501,12.2034,11.7365,11.7365,116187347.52057,0
+MSFT.US,D,20090306,000000,11.7976,12.0055,11.4267,11.7452,120769947.59855,0
+MSFT.US,D,20090309,000000,11.6898,12.0967,11.6043,11.6432,86508563.254533,0
+MSFT.US,D,20090310,000000,11.8132,12.7715,11.7199,12.6655,123853758.66838,0
+MSFT.US,D,20090311,000000,12.8036,13.2181,12.6287,13.1482,109979830.28671,0
+MSFT.US,D,20090312,000000,13.0832,13.0987,12.6655,13.0745,121917047.41717,0
+MSFT.US,D,20090313,000000,13.0492,13.1055,12.4355,12.7958,107955327.78906,0
+MSFT.US,D,20090316,000000,12.9271,13.0318,12.4811,12.4851,87217860.295003,0
+MSFT.US,D,20090317,000000,12.5891,12.985,12.4929,12.985,81531561.169211,0
+MSFT.US,D,20090318,000000,12.9271,13.2326,12.755,13.0318,92026172.805623,0
+MSFT.US,D,20090319,000000,13.3327,13.4094,12.9997,13.1725,76763766.823988,0
+MSFT.US,D,20090320,000000,13.32,13.5629,12.9717,13.1114,106359678.50148,0
+MSFT.US,D,20090323,000000,13.4171,14.2862,13.3028,14.0852,93165096.488342,0
+MSFT.US,D,20090324,000000,13.8542,13.996,13.7106,13.7822,65123971.956544,0
+MSFT.US,D,20090325,000000,13.8328,14.0717,13.4648,13.7414,96195180.283417,0
+MSFT.US,D,20090326,000000,13.9893,14.5076,13.924,14.4699,82985772.265426,0
+MSFT.US,D,20090327,000000,14.2318,14.304,13.8716,13.9329,62029008.427242,0
+MSFT.US,D,20090330,000000,13.6337,13.6502,13.2735,13.4347,64323364.604701,0
+MSFT.US,D,20090331,000000,13.6716,14.4378,13.6659,14.1171,119826400.50526,0
+MSFT.US,D,20090401,000000,14.0563,14.8755,13.9726,14.8446,125084789.78166,0
+MSFT.US,D,20090402,000000,14.969,15.2824,14.5998,14.828,128882236.73319,0
+MSFT.US,D,20090403,000000,14.6562,14.7164,14.1639,14.4134,105951660.58622,0
+MSFT.US,D,20090406,000000,14.3181,14.4203,14.035,14.4203,61661336.689141,0
+MSFT.US,D,20090407,000000,14.4203,14.7086,14.3181,14.4203,85604252.138797,0
+MSFT.US,D,20090408,000000,14.5855,15.0788,14.5718,14.7466,73168467.855449,0
+MSFT.US,D,20090409,000000,14.9381,15.1416,14.7708,15.1174,72376840.967785,0
+MSFT.US,D,20090413,000000,15.1029,15.2573,14.8835,15.0562,57787949.202312,0
+MSFT.US,D,20090414,000000,14.9231,15.0242,14.5998,14.8707,82716076.155694,0
+MSFT.US,D,20090415,000000,14.7883,14.7971,14.223,14.4699,94343547.601763,0
+MSFT.US,D,20090416,000000,14.7466,15.2019,14.5931,15.1873,88053149.540395,0
+MSFT.US,D,20090417,000000,15.1332,15.1332,14.5998,14.7563,79835092.782893,0
+MSFT.US,D,20090420,000000,14.5242,14.5638,14.2727,14.304,81892395.602071,0
+MSFT.US,D,20090421,000000,14.304,14.6659,14.2727,14.5786,79162961.681799,0
+MSFT.US,D,20090422,000000,14.3979,14.7466,14.3746,14.4311,77005844.916755,0
+MSFT.US,D,20090423,000000,14.4834,14.5571,14.1941,14.5417,110811678.73729,0
+MSFT.US,D,20090424,000000,15.2407,16.2963,14.9854,16.0709,218249241.57154,0
+MSFT.US,D,20090427,000000,15.7544,16.0011,15.5855,15.6776,88519872.09088,0
+MSFT.US,D,20090428,000000,15.5243,15.5775,15.2108,15.3136,96673895.667087,0
+MSFT.US,D,20090429,000000,15.4555,16.0564,15.4147,15.5613,99988489.218315,0
+MSFT.US,D,20090430,000000,15.8301,16.2134,15.3786,15.5699,108907598.90898,0
+MSFT.US,D,20090501,000000,15.504,15.6419,15.263,15.5545,82160652.983769,0
+MSFT.US,D,20090504,000000,15.6699,15.6776,15.3545,15.5165,70671960.605385,0
+MSFT.US,D,20090505,000000,15.4639,15.5545,15.095,15.2108,86963502.03539,0
+MSFT.US,D,20090506,000000,15.4088,15.4232,15.0719,15.2108,77566012.698598,0
+MSFT.US,D,20090507,000000,15.3457,15.3612,14.7086,14.8516,89370383.840982,0
+MSFT.US,D,20090508,000000,14.9854,15.095,14.7086,14.9231,87939519.891896,0
+MSFT.US,D,20090511,000000,14.7241,15.163,14.6076,14.8516,82950841.143398,0
+MSFT.US,D,20090512,000000,14.9854,15.4147,14.9601,15.2824,93566843.526711,0
+MSFT.US,D,20090513,000000,15.3545,15.3698,15.1174,15.1807,64124408.188047,0
+MSFT.US,D,20090514,000000,15.2338,15.5457,15.2203,15.4147,70808831.324432,0
+MSFT.US,D,20090515,000000,15.4232,15.7544,15.3545,15.5387,79679606.138327,0
+MSFT.US,D,20090518,000000,15.6251,15.8301,15.5545,15.8301,59860303.567822,0
+MSFT.US,D,20090519,000000,15.7145,15.9398,15.5613,15.6107,66762614.186523,0
+MSFT.US,D,20090520,000000,15.6107,15.904,15.5387,15.6631,61727321.473605,0
+MSFT.US,D,20090521,000000,15.4639,15.5457,14.9931,15.2338,75769218.52115,0
+MSFT.US,D,20090522,000000,15.3215,15.504,14.9601,15.1807,48558243.154847,0
+MSFT.US,D,20090526,000000,14.9854,15.7145,14.9436,15.6341,58540662.461642,0
+MSFT.US,D,20090527,000000,15.5613,15.8301,15.4232,15.4728,55811100.83752,0
+MSFT.US,D,20090528,000000,15.6195,15.8564,15.4088,15.7145,59172146.66362,0
+MSFT.US,D,20090529,000000,15.7544,16.0913,15.6021,16.0564,59973074.304954,0
+MSFT.US,D,20090601,000000,16.1717,16.5225,16.035,16.4447,74560121.573713,0
+MSFT.US,D,20090602,000000,16.4584,16.8934,16.2963,16.4447,63662439.516309,0
+MSFT.US,D,20090603,000000,16.3758,16.7204,16.3631,16.6993,72638400.076659,0
+MSFT.US,D,20090604,000000,16.7283,16.8343,16.5875,16.7778,55077984.969578,0
+MSFT.US,D,20090605,000000,16.8343,17.146,16.7622,17.0139,76682640.894526,0
+MSFT.US,D,20090608,000000,16.8595,17.1526,16.6224,16.9449,63745643.722916,0
+MSFT.US,D,20090609,000000,16.9449,17.1526,16.8177,16.9692,62256348.054082,0
+MSFT.US,D,20090610,000000,17.0139,17.3839,16.9972,17.3315,79624943.741844,0
+MSFT.US,D,20090611,000000,17.3605,17.876,17.3458,17.5438,84738136.832181,0
+MSFT.US,D,20090612,000000,17.6004,17.9703,17.476,17.9304,66267257.137636,0
+MSFT.US,D,20090615,000000,17.8538,18.0896,17.6926,18.0003,89857273.30082,0
+MSFT.US,D,20090616,000000,18.0664,18.5314,18.018,18.0227,136985187.00898,0
+MSFT.US,D,20090617,000000,18.1062,18.3074,17.8032,18.1986,112452888.43253,0
+MSFT.US,D,20090618,000000,18.1381,18.2051,17.9052,18.0597,76543461.207511,0
+MSFT.US,D,20090619,000000,18.4926,18.7052,18.2528,18.4995,150205673.33582,0
+MSFT.US,D,20090622,000000,18.374,18.4065,17.8681,17.8916,92743949.793576,0
+MSFT.US,D,20090623,000000,17.9615,18.1819,17.8362,17.9371,73839418.725814,0
+MSFT.US,D,20090624,000000,18.0003,18.2528,17.9537,18.037,70620591.732351,0
+MSFT.US,D,20090625,000000,18.0092,18.3828,17.8273,18.2848,75107956.665352,0
+MSFT.US,D,20090626,000000,18.1149,18.2051,17.9218,17.9449,84966657.71962,0
+MSFT.US,D,20090629,000000,18.1381,18.4673,18.0984,18.3362,81772271.594956,0
+MSFT.US,D,20090630,000000,18.4294,18.6267,18.1625,18.2682,86438971.866222,0
+MSFT.US,D,20090701,000000,18.4995,18.6743,18.4148,18.4741,71405940.534044,0
+MSFT.US,D,20090702,000000,18.2682,18.4741,17.8362,17.9615,85088407.891063,0
+MSFT.US,D,20090706,000000,17.8129,17.8916,17.578,17.8273,63689655.884073,0
+MSFT.US,D,20090707,000000,17.7168,17.7818,17.2613,17.3148,68720773.505043,0
+MSFT.US,D,20090708,000000,17.1147,17.438,16.9101,17.3371,95001367.632873,0
+MSFT.US,D,20090709,000000,17.4003,17.5275,17.1935,17.2459,61108761.107064,0
+MSFT.US,D,20090710,000000,17.0527,17.3225,17.0227,17.2108,56249271.27918,0
+MSFT.US,D,20090713,000000,17.2108,17.8974,17.0139,17.8538,87899224.178364,0
+MSFT.US,D,20090714,000000,17.8197,17.8451,17.5702,17.7594,59028090.543359,0
+MSFT.US,D,20090715,000000,18.1986,18.5382,18.1062,18.5382,87429533.543274,0
+MSFT.US,D,20090716,000000,18.3828,18.784,18.3362,18.784,83975721.16998,0
+MSFT.US,D,20090717,000000,18.7908,18.7908,18.5237,18.6654,68754673.727455,0
+MSFT.US,D,20090720,000000,18.746,18.851,18.5588,18.851,62115615.323489,0
+MSFT.US,D,20090721,000000,18.9839,19.08,18.7306,19.08,67657065.329316,0
+MSFT.US,D,20090722,000000,18.9607,19.1383,18.8363,19.0569,86100051.001806,0
+MSFT.US,D,20090723,000000,19.1605,19.7665,19.0868,19.6423,136255333.76839,0
+MSFT.US,D,20090724,000000,18.1217,18.3588,17.5275,18.0227,279932100.47862,0
+MSFT.US,D,20090727,000000,18.0227,18.0227,17.6004,17.7594,105217802.18219,0
+MSFT.US,D,20090728,000000,17.677,18.0984,17.6004,18.037,91399801.906931,0
+MSFT.US,D,20090729,000000,18.2374,18.374,17.9371,18.2936,95754656.58939,0
+MSFT.US,D,20090730,000000,18.5995,18.7752,18.2216,18.3014,88117604.968288,0
+MSFT.US,D,20090731,000000,18.2528,18.4995,18.0597,18.0731,70599372.296114,0
+MSFT.US,D,20090803,000000,18.2848,18.3362,18.0597,18.3139,60954344.497162,0
+MSFT.US,D,20090804,000000,18.1625,18.2848,18.0809,18.2682,63928602.142944,0
+MSFT.US,D,20090805,000000,18.3907,18.6343,18.2848,18.3014,69312183.415484,0
+MSFT.US,D,20090806,000000,18.3907,18.4294,17.8838,18.0286,77656994.481524,0
+MSFT.US,D,20090807,000000,18.2528,18.3074,18.0597,18.1062,60070205.440131,0
+MSFT.US,D,20090810,000000,18.0092,18.0984,17.9052,18.0003,45879868.116817,0
+MSFT.US,D,20090811,000000,17.9371,17.9868,17.7168,17.7731,43737504.235878,0
+MSFT.US,D,20090812,000000,17.7975,18.3672,17.6995,18.0809,80592742.207912,0
+MSFT.US,D,20090813,000000,18.1683,18.3285,17.9868,18.1538,50683910.787472,0
+MSFT.US,D,20090814,000000,18.1538,18.2936,18.0664,18.2051,60282971.380203,0
+MSFT.US,D,20090817,000000,17.9934,18.1381,17.8538,17.8681,55253429.459943,0
+MSFT.US,D,20090818,000000,17.9218,18.175,17.8838,18.1217,50529457.10226,0
+MSFT.US,D,20090819,000000,17.8916,18.2285,17.8681,18.175,54414841.541755,0
+MSFT.US,D,20090820,000000,18.1381,18.3421,18.0896,18.1897,51401495.189782,0
+MSFT.US,D,20090821,000000,18.3907,18.7664,18.2682,18.7605,89779051.604041,0
+MSFT.US,D,20090824,000000,18.7306,19.0083,18.6595,18.9383,70471483.071117,0
+MSFT.US,D,20090825,000000,18.9064,19.0713,18.7995,18.9383,57202460.013039,0
+MSFT.US,D,20090826,000000,18.8762,19.0197,18.7664,18.8672,53426832.911802,0
+MSFT.US,D,20090827,000000,18.7664,19.0402,18.6743,18.978,59139483.314771,0
+MSFT.US,D,20090828,000000,19.2518,19.5909,18.914,18.9702,72595162.025263,0
+MSFT.US,D,20090831,000000,18.8762,19.0967,18.6654,18.9463,64521087.237399,0
+MSFT.US,D,20090901,000000,18.7306,19.0131,18.3672,18.4433,81433116.950108,0
+MSFT.US,D,20090902,000000,18.3074,18.5509,18.275,18.3362,52992277.312948,0
+MSFT.US,D,20090903,000000,18.374,18.5509,18.2615,18.5314,44384613.621635,0
+MSFT.US,D,20090904,000000,18.5509,19.0569,18.5073,18.9227,58537332.892754,0
+MSFT.US,D,20090908,000000,18.9064,19.0868,18.7605,19.0713,69894175.167102,0
+MSFT.US,D,20090909,000000,19.0014,19.1752,18.9607,19.0402,64925701.433141,0
+MSFT.US,D,20090910,000000,19.0499,19.2518,18.9463,19.212,60185341.788069,0
+MSFT.US,D,20090911,000000,19.1519,19.3472,19.0627,19.1054,70657544.488688,0
+MSFT.US,D,20090914,000000,18.9463,19.2811,18.9383,19.212,55676837.74867,0
+MSFT.US,D,20090915,000000,19.1752,19.4198,19.1054,19.3683,58180370.770136,0
+MSFT.US,D,20090916,000000,19.4065,19.4831,19.1752,19.3683,64679891.092416,0
+MSFT.US,D,20090917,000000,19.2616,19.5045,19.2616,19.4442,55190530.165236,0
+MSFT.US,D,20090918,000000,19.5656,19.5821,19.2888,19.4132,88469607.238212,0
+MSFT.US,D,20090921,000000,19.2888,19.4966,19.2888,19.4442,37557746.11114,0
+MSFT.US,D,20090922,000000,19.5327,19.8443,19.4365,19.8044,79776599.270957,0
+MSFT.US,D,20090923,000000,19.9198,20.1735,19.7064,19.7588,78831936.828723,0
+MSFT.US,D,20090924,000000,19.8979,20.0637,19.7219,19.9385,73209551.419335,0
+MSFT.US,D,20090925,000000,19.7384,19.8443,19.6161,19.6353,65199029.893467,0
+MSFT.US,D,20090928,000000,19.6734,20.1026,19.6734,19.8521,57720858.337742,0
+MSFT.US,D,20090929,000000,19.9038,19.9541,19.7443,19.7888,50783246.873774,0
+MSFT.US,D,20090930,000000,19.7888,19.9743,19.5045,19.7665,82655374.603024,0
+MSFT.US,D,20091001,000000,19.5112,19.5744,19.0569,19.1217,98687672.071343,0
+MSFT.US,D,20091002,000000,18.8286,19.2811,18.7752,19.1832,66637510.75919,0
+MSFT.US,D,20091005,000000,19.1909,19.2616,18.8432,18.9383,79094941.874719,0
+MSFT.US,D,20091006,000000,18.9839,19.3753,18.953,19.2976,63279284.716454,0
+MSFT.US,D,20091007,000000,19.1909,19.3529,19.1217,19.2888,50059604.777621,0
+MSFT.US,D,20091008,000000,19.5393,19.9038,19.3831,19.7289,78716221.693988,0
+MSFT.US,D,20091009,000000,19.6423,19.821,19.5656,19.6353,51399614.647627,0
+MSFT.US,D,20091012,000000,19.7141,19.8979,19.6353,19.7665,37920075.914871,0
+MSFT.US,D,20091013,000000,19.6423,19.9385,19.6161,19.8363,48767774.274049,0
+MSFT.US,D,20091014,000000,20.0801,20.1346,19.8443,19.9541,58982235.59294,0
+MSFT.US,D,20091015,000000,19.9286,20.5268,19.9038,20.5268,85305571.374947,0
+MSFT.US,D,20091016,000000,20.3454,20.4646,20.0569,20.3677,73469327.82368,0
+MSFT.US,D,20091019,000000,20.3969,20.4266,20.1735,20.2607,62579598.420449,0
+MSFT.US,D,20091020,000000,20.2607,20.3754,19.9385,20.2676,71037848.609088,0
+MSFT.US,D,20091021,000000,20.3113,20.5572,20.2814,20.4266,80215698.655127,0
+MSFT.US,D,20091022,000000,20.4067,20.5356,20.0801,20.4345,79742204.711066,0
+MSFT.US,D,20091023,000000,22.3272,22.5564,21.4281,21.5349,366463473.28828,0
+MSFT.US,D,20091026,000000,21.6241,22.3048,21.6007,22.0417,161520277.5623,0
+MSFT.US,D,20091027,000000,22.0776,22.1931,21.8581,21.9706,89329055.168095,0
+MSFT.US,D,20091028,000000,21.6404,22.1097,21.4786,21.5349,95673626.437813,0
+MSFT.US,D,20091029,000000,21.5552,21.834,21.4046,21.689,84878209.416267,0
+MSFT.US,D,20091030,000000,21.5482,21.8252,21.2571,21.3134,95361229.868694,0
+MSFT.US,D,20091102,000000,21.2328,21.5552,21.0677,21.4281,81154175.69967,0
+MSFT.US,D,20091103,000000,21.225,21.3212,21.0813,21.1562,65393175.788539,0
+MSFT.US,D,20091104,000000,21.2893,21.8172,21.225,21.563,82847959.215562,0
+MSFT.US,D,20091105,000000,21.9398,22.0852,21.7347,21.8814,68482120.759048,0
+MSFT.US,D,20091106,000000,21.7668,22.0018,21.6728,21.921,50205436.393322,0
+MSFT.US,D,20091109,000000,21.9786,22.2892,21.928,22.2815,74693365.091515,0
+MSFT.US,D,20091110,000000,22.1931,22.5021,22.1426,22.2969,85680965.0764,0
+MSFT.US,D,20091111,000000,22.3417,22.5163,22.3048,22.3795,64615113.315294,0
+MSFT.US,D,20091112,000000,22.2969,22.6632,22.2892,22.5649,71996911.719974,0
+MSFT.US,D,20091113,000000,22.6417,22.8933,22.5708,22.7757,68997608.671851,0
+MSFT.US,D,20091116,000000,22.7358,22.901,22.5708,22.7001,70052961.514333,0
+MSFT.US,D,20091117,000000,22.6689,23.0555,22.6495,23.0555,98183590.995841,0
+MSFT.US,D,20091118,000000,23.0485,23.1642,22.9086,23.1417,77317506.158878,0
+MSFT.US,D,20091119,000000,23.041,23.0555,22.8242,22.8855,67514197.678742,0
+MSFT.US,D,20091120,000000,22.803,22.8796,22.6175,22.7678,55483924.607684,0
+MSFT.US,D,20091123,000000,22.8545,23.0638,22.8242,23.0105,54430453.337226,0
+MSFT.US,D,20091124,000000,23.0105,23.0485,22.8628,22.9866,48517205.935098,0
+MSFT.US,D,20091125,000000,22.9164,22.9486,22.7358,22.8933,41681569.083721,0
+MSFT.US,D,20091127,000000,22.2969,22.5853,22.094,22.4562,38200168.559683,0
+MSFT.US,D,20091130,000000,22.3483,22.6327,22.2892,22.603,57474765.812706,0
+MSFT.US,D,20091201,000000,22.6689,23.0952,22.603,23.0638,64933644.818488,0
+MSFT.US,D,20091202,000000,22.9618,23.0485,22.7882,22.8855,47222329.076818,0
+MSFT.US,D,20091203,000000,22.8855,23.2088,22.8698,22.9252,56072165.608916,0
+MSFT.US,D,20091204,000000,23.0876,23.3388,22.9252,23.041,76521970.915531,0
+MSFT.US,D,20091207,000000,22.832,23.1184,22.8098,22.8933,49503981.810966,0
+MSFT.US,D,20091208,000000,22.6774,22.8545,22.5776,22.7271,48640761.468205,0
+MSFT.US,D,20091209,000000,22.5399,22.9086,22.4786,22.832,58180368.710397,0
+MSFT.US,D,20091210,000000,22.803,23.0253,22.796,22.9543,59751382.483798,0
+MSFT.US,D,20091211,000000,23.0105,23.0555,22.8933,22.9409,56919440.478408,0
+MSFT.US,D,20091214,000000,22.9866,23.1814,22.9786,23.1417,45048897.115267,0
+MSFT.US,D,20091215,000000,22.9618,23.2155,22.9618,23.0718,64333907.381285,0
+MSFT.US,D,20091216,000000,23.1184,23.369,23.0876,23.135,72522857.960042,0
+MSFT.US,D,20091217,000000,23.0173,23.0253,22.7271,22.7534,56790841.673158,0
+MSFT.US,D,20091218,000000,22.9341,23.401,22.901,23.3312,122340041.69827,0
+MSFT.US,D,20091221,000000,23.3456,23.7,23.3388,23.4592,51924388.895925,0
+MSFT.US,D,20091222,000000,23.5174,23.767,23.4738,23.6857,47110090.782344,0
+MSFT.US,D,20091223,000000,23.5943,23.7846,23.5875,23.7612,36868383.229465,0
+MSFT.US,D,20091224,000000,23.6857,23.8264,23.636,23.8264,14422204.257555,0
+MSFT.US,D,20091228,000000,23.8186,23.9641,23.738,23.9564,33026116.346606,0
+MSFT.US,D,20091229,000000,24.0165,24.2061,23.9992,24.1224,38654858.112061,0
+MSFT.US,D,20091230,000000,23.9029,24.0468,23.6709,23.7933,54657937.145832,0
+MSFT.US,D,20091231,000000,23.8087,23.8186,23.4262,23.4262,41518775.51331,0
+MSFT.US,D,20100104,000000,23.5572,23.9029,23.5087,23.7846,49964757.893539,0
+MSFT.US,D,20100105,000000,23.7224,23.9029,23.5486,23.7933,64731121.962905,0
+MSFT.US,D,20100106,000000,23.7321,23.8875,23.4592,23.6457,75692271.803117,0
+MSFT.US,D,20100107,000000,23.5263,23.5943,23.2021,23.401,65788334.750147,0
+MSFT.US,D,20100108,000000,23.2621,23.7321,23.2398,23.565,66616331.487872,0
+MSFT.US,D,20100111,000000,23.6098,23.636,23.1496,23.2621,89437619.917186,0
+MSFT.US,D,20100112,000000,23.1814,23.3612,22.9866,23.1097,85754502.925577,0
+MSFT.US,D,20100113,000000,23.2527,23.4592,23.0638,23.3243,67184973.037979,0
+MSFT.US,D,20100114,000000,23.2527,23.9029,23.2527,23.7933,82236970.45139,0
+MSFT.US,D,20100115,000000,23.9778,24.0078,23.6021,23.7147,103979071.7627,0
+MSFT.US,D,20100119,000000,23.5788,24.0078,23.5788,23.9029,60602726.368656,0
+MSFT.US,D,20100120,000000,23.6534,23.776,23.2943,23.5002,71364575.815716,0
+MSFT.US,D,20100121,000000,23.5263,23.6098,23.0555,23.0638,95041981.576155,0
+MSFT.US,D,20100122,000000,23.0555,23.2088,22.167,22.2572,132597137.56488,0
+MSFT.US,D,20100125,000000,22.4418,22.796,22.3639,22.531,82458701.407596,0
+MSFT.US,D,20100126,000000,22.3962,22.9409,22.3562,22.6689,86695067.516096,0
+MSFT.US,D,20100127,000000,22.5163,22.9164,22.3048,22.803,83190640.134419,0
+MSFT.US,D,20100128,000000,22.9252,22.9543,22.2018,22.4095,151953570.32763,0
+MSFT.US,D,20100129,000000,22.9698,22.9943,21.2571,21.6572,252228553.8611,0
+MSFT.US,D,20100201,000000,21.8252,21.8902,21.4571,21.834,111656558.12975,0
+MSFT.US,D,20100202,000000,21.8037,21.9058,21.6241,21.8728,70439220.341601,0
+MSFT.US,D,20100203,000000,21.689,22.127,21.6075,22.0018,79778207.927499,0
+MSFT.US,D,20100204,000000,21.7891,21.9058,21.3736,21.397,101236721.21608,0
+MSFT.US,D,20100205,000000,21.4941,21.7347,21.1871,21.5349,105136730.83583,0
+MSFT.US,D,20100208,000000,21.4852,21.5785,21.1871,21.3066,68718889.873278,0
+MSFT.US,D,20100209,000000,21.4941,21.7814,21.3279,21.528,76923877.583712,0
+MSFT.US,D,20100210,000000,21.528,21.7038,21.397,21.5105,62391165.212855,0
+MSFT.US,D,20100211,000000,21.4533,21.8252,21.2893,21.6075,85848991.414988,0
+MSFT.US,D,20100212,000000,21.3512,21.563,21.196,21.4647,100920402.90297,0
+MSFT.US,D,20100216,000000,21.6154,21.8037,21.5349,21.7891,66773800.631698,0
+MSFT.US,D,20100217,000000,21.9628,22.0173,21.7978,21.9706,59537455.880524,0
+MSFT.US,D,20100218,000000,21.9706,22.3115,21.9143,22.2649,55723564.998763,0
+MSFT.US,D,20100219,000000,22.2234,22.2234,22.0474,22.1097,57840002.938729,0
+MSFT.US,D,20100222,000000,22.167,22.2396,22.0173,22.0776,47762555.490777,0
+MSFT.US,D,20100223,000000,22.0347,22.1601,21.5843,21.7727,68003730.814218,0
+MSFT.US,D,20100224,000000,21.928,22.127,21.8085,22.0018,56153954.774496,0
+MSFT.US,D,20100225,000000,21.6502,22.0173,21.5349,21.9786,63359659.870872,0
+MSFT.US,D,20100226,000000,22.0096,22.1728,21.9143,22.0347,52528987.318328,0
+MSFT.US,D,20100301,000000,22.1097,22.3272,21.928,22.3048,56956950.39428,0
+MSFT.US,D,20100302,000000,22.335,22.5163,21.7038,21.8728,121169641.07665,0
+MSFT.US,D,20100303,000000,21.921,21.9854,21.7891,21.8728,62994388.759147,0
+MSFT.US,D,20100304,000000,21.8581,22.0173,21.7271,22.0018,55805470.539622,0
+MSFT.US,D,20100305,000000,22.0096,22.0417,21.8397,21.9706,72866775.752462,0
+MSFT.US,D,20100308,000000,21.9143,22.2317,21.9058,22.0018,51284368.103627,0
+MSFT.US,D,20100309,000000,21.9486,22.3718,21.9398,22.1346,65407508.485786,0
+MSFT.US,D,20100310,000000,22.1803,22.3718,22.1346,22.2649,58411885.488925,0
+MSFT.US,D,20100311,000000,22.2494,22.4349,22.1728,22.4262,45994081.701462,0
+MSFT.US,D,20100312,000000,22.531,22.5776,22.3193,22.4953,41245957.868379,0
+MSFT.US,D,20100315,000000,22.4486,22.5708,22.2969,22.5094,48810092.65176,0
+MSFT.US,D,20100316,000000,22.6109,22.6632,22.4418,22.5708,47787360.933469,0
+MSFT.US,D,20100317,000000,22.6689,22.9543,22.5941,22.7757,65561229.933609,0
+MSFT.US,D,20100318,000000,22.7757,22.8369,22.6689,22.7603,57025587.093337,0
+MSFT.US,D,20100319,000000,22.901,22.9786,22.5564,22.7437,105829993.83423,0
+MSFT.US,D,20100322,000000,22.6689,22.8242,22.5853,22.7534,49058268.603292,0
+MSFT.US,D,20100323,000000,22.7757,22.9786,22.603,22.9618,54672778.598733,0
+MSFT.US,D,20100324,000000,22.8098,22.9409,22.7534,22.7882,44228695.461646,0
+MSFT.US,D,20100325,000000,22.9252,23.4943,22.901,23.0638,95212202.56717,0
+MSFT.US,D,20100326,000000,23.1417,23.2088,22.7437,22.796,72340152.887973,0
+MSFT.US,D,20100329,000000,22.8242,22.9164,22.7099,22.7437,43367342.272733,0
+MSFT.US,D,20100330,000000,22.7099,22.9486,22.6689,22.8796,45482262.184693,0
+MSFT.US,D,20100331,000000,22.7882,22.8369,22.4184,22.5094,82961250.036915,0
+MSFT.US,D,20100401,000000,22.5564,22.7001,21.9931,22.4095,97271952.356866,0
+MSFT.US,D,20100405,000000,22.3562,22.6109,22.3115,22.4953,44665526.042766,0
+MSFT.US,D,20100406,000000,22.3639,22.7358,22.2737,22.531,61347311.895952,0
+MSFT.US,D,20100407,000000,22.4027,22.7184,22.3962,22.5564,75881234.363759,0
+MSFT.US,D,20100408,000000,22.5163,23.041,22.5163,22.9943,82545861.343897,0
+MSFT.US,D,20100409,000000,23.0173,23.369,22.9786,23.3155,71234673.195368,0
+MSFT.US,D,20100412,000000,23.2527,23.4341,23.2088,23.303,48232030.88309,0
+MSFT.US,D,20100413,000000,23.1893,23.4431,23.1563,23.401,53802109.208103,0
+MSFT.US,D,20100414,000000,23.6292,23.8264,23.565,23.6857,89661218.02724,0
+MSFT.US,D,20100415,000000,23.6777,23.7846,23.6021,23.7224,68624838.04864,0
+MSFT.US,D,20100416,000000,23.6292,23.8087,23.5174,23.5709,115417118.23662,0
+MSFT.US,D,20100419,000000,23.6457,24.0165,23.636,23.8563,83821386.949659,0
+MSFT.US,D,20100420,000000,23.9867,24.1624,23.9254,24.1012,67899655.267348,0
+MSFT.US,D,20100421,000000,24.0719,24.2061,23.9992,24.0797,70488650.999775,0
+MSFT.US,D,20100422,000000,23.8352,24.2302,23.7466,24.1224,109093543.95127,0
+MSFT.US,D,20100423,000000,23.9088,24.2702,23.5572,23.7933,164899760.11659,0
+MSFT.US,D,20100426,000000,23.8264,24.0341,23.7224,23.9088,0,0
+MSFT.US,D,20100427,000000,23.776,24.0165,23.6292,23.7,89422501.429321,0
+MSFT.US,D,20100428,000000,23.7321,23.8264,23.5341,23.7526,83941896.128059,0
+MSFT.US,D,20100429,000000,23.7933,24.1547,23.5709,23.8264,68337737.140208,0
+MSFT.US,D,20100430,000000,23.8631,23.8875,23.4592,23.4659,82253983.899586,0
+MSFT.US,D,20100503,000000,23.5709,23.871,23.5002,23.7147,57232306.668133,0
+MSFT.US,D,20100504,000000,23.4431,23.4806,22.8628,23.1563,106760362.71427,0
+MSFT.US,D,20100505,000000,22.8369,23.1264,22.8184,22.9409,86768701.143158,0
+MSFT.US,D,20100506,000000,22.7184,22.9618,21.4533,22.2737,167209319.23122,0
+MSFT.US,D,20100507,000000,22.2068,22.2494,20.9961,21.6803,226039997.13268,0
+MSFT.US,D,20100510,000000,22.2649,22.6545,22.0621,22.2396,112724508.33896,0
+MSFT.US,D,20100511,000000,22.0474,22.7882,21.9551,22.1931,82981731.056546,0
+MSFT.US,D,20100512,000000,22.3048,22.7358,22.2234,22.6241,61278571.18005,0
+MSFT.US,D,20100513,000000,22.4953,22.8456,22.4262,22.4717,58914278.607914,0
+MSFT.US,D,20100514,000000,22.4184,22.4486,22.0096,22.2317,82388501.366264,0
+MSFT.US,D,20100517,000000,22.4349,22.4649,21.8648,22.2396,59922550.95498,0
+MSFT.US,D,20100518,000000,22.1803,22.2892,21.8252,21.9786,68514967.424712,0
+MSFT.US,D,20100519,000000,21.921,22.0474,21.36,21.7038,80321251.035212,0
+MSFT.US,D,20100520,000000,21.225,21.397,20.7804,20.8358,114385451.3684,0
+MSFT.US,D,20100521,000000,20.4199,20.8358,20.3192,20.6268,153006210.49319,0
+MSFT.US,D,20100524,000000,20.6037,20.6415,20.1815,20.1898,95827339.646679,0
+MSFT.US,D,20100525,000000,19.7141,20.2376,19.5045,20.0335,127742326.43525,0
+MSFT.US,D,20100526,000000,20.1666,20.4405,18.8762,19.2199,229561426.63399,0
+MSFT.US,D,20100527,000000,19.7804,20.2607,19.7744,19.983,177345038.76912,0
+MSFT.US,D,20100528,000000,19.8443,20.0716,19.7219,19.8286,87822565.823858,0
+MSFT.US,D,20100601,000000,19.65,20.2229,19.6161,19.8979,99049759.855684,0
+MSFT.US,D,20100602,000000,20.021,20.3531,19.7744,20.3375,84923921.214792,0
+MSFT.US,D,20100603,000000,20.3969,20.6998,20.2958,20.6415,88217971.954205,0
+MSFT.US,D,20100604,000000,20.0637,20.4199,19.6918,19.821,116468900.52069,0
+MSFT.US,D,20100607,000000,19.8443,19.8521,19.3986,19.4365,104521767.8043,0
+MSFT.US,D,20100608,000000,19.3918,19.4132,18.9463,19.2976,113481071.2514,0
+MSFT.US,D,20100609,000000,19.3831,19.6161,19.0197,19.0499,113427405.76883,0
+MSFT.US,D,20100610,000000,19.3141,19.3297,19.0402,19.212,101680111.03761,0
+MSFT.US,D,20100611,000000,19.2518,19.7665,19.0316,19.7219,88477067.614648,0
+MSFT.US,D,20100614,000000,19.8979,19.9541,19.5744,19.5995,66252984.172833,0
+MSFT.US,D,20100615,000000,19.8044,20.4782,19.7804,20.4266,106214633.70626,0
+MSFT.US,D,20100616,000000,20.3677,20.4266,20.1588,20.2309,63262030.278738,0
+MSFT.US,D,20100617,000000,20.4494,20.494,20.0122,20.2676,62447181.888052,0
+MSFT.US,D,20100618,000000,20.2607,20.3899,20.1103,20.3192,67759963.735068,0
+MSFT.US,D,20100621,000000,20.5572,20.6675,19.8979,19.9444,71061531.493754,0
+MSFT.US,D,20100622,000000,20.1103,20.3289,19.7977,19.8044,72751518.909765,0
+MSFT.US,D,20100623,000000,19.7888,19.8113,19.3831,19.4511,79893275.274164,0
+MSFT.US,D,20100624,000000,19.5656,19.7665,19.1605,19.212,110873373.08439,0
+MSFT.US,D,20100625,000000,19.2288,19.2976,18.6822,18.851,196521878.72615,0
+MSFT.US,D,20100628,000000,18.8286,18.914,18.5382,18.6822,95908211.198313,0
+MSFT.US,D,20100629,000000,18.5237,18.5995,17.7594,17.9129,155672691.56554,0
+MSFT.US,D,20100630,000000,17.8691,18.2013,17.6371,17.6838,105372883.05809,0
+MSFT.US,D,20100701,000000,17.7451,17.9218,17.4674,17.7975,119983190.96491,0
+MSFT.US,D,20100702,000000,17.9129,18.0439,17.7168,17.8838,81301385.281092,0
+MSFT.US,D,20100706,000000,18.2285,18.5151,18.1217,18.3074,95729231.165113,0
+MSFT.US,D,20100707,000000,18.3074,18.6888,18.146,18.6743,106563045.85025,0
+MSFT.US,D,20100708,000000,18.6743,18.9227,18.4225,18.7605,66044156.454668,0
+MSFT.US,D,20100709,000000,18.7605,18.7605,18.5588,18.6509,70005245.589284,0
+MSFT.US,D,20100712,000000,18.784,19.1297,18.7664,19.08,64876613.721591,0
+MSFT.US,D,20100713,000000,19.3218,19.4442,19.1383,19.3141,80247727.604211,0
+MSFT.US,D,20100714,000000,19.6073,19.6823,19.3063,19.5482,94642783.465406,0
+MSFT.US,D,20100715,000000,19.5909,19.6656,19.1975,19.6073,74055140.392053,0
+MSFT.US,D,20100716,000000,19.6073,19.7064,19.1217,19.1297,84637420.720421,0
+MSFT.US,D,20100719,000000,19.1752,19.4442,19.1452,19.3918,48709018.145327,0
+MSFT.US,D,20100720,000000,19.1131,19.5821,18.9839,19.5821,59187854.236977,0
+MSFT.US,D,20100721,000000,19.6734,19.7141,19.1975,19.3063,94989351.112682,0
+MSFT.US,D,20100722,000000,19.5995,19.9743,19.5744,19.8599,94649930.76144,0
+MSFT.US,D,20100723,000000,19.8521,19.9978,19.4065,19.8363,141175094.6634,0
+MSFT.US,D,20100726,000000,19.8979,20.1346,19.8286,20.0569,87465936.349169,0
+MSFT.US,D,20100727,000000,20.0569,20.1666,19.9541,20.1026,78926653.949215,0
+MSFT.US,D,20100728,000000,20.0404,20.1259,19.8521,19.9444,91035678.070104,0
+MSFT.US,D,20100729,000000,20.0869,20.2958,19.6734,20.0046,90338665.31596,0
+MSFT.US,D,20100730,000000,19.7665,19.8599,19.4831,19.8363,108666464.1769,0
+MSFT.US,D,20100802,000000,19.9655,20.2755,19.7888,20.2376,71443761.470578,0
+MSFT.US,D,20100803,000000,20.1898,20.2539,19.9599,20.1026,73771917.973084,0
+MSFT.US,D,20100804,000000,20.1026,20.1666,19.5482,19.7744,102125849.99203,0
+MSFT.US,D,20100805,000000,19.5995,19.6579,19.3753,19.4966,84435269.647816,0
+MSFT.US,D,20100806,000000,19.3529,19.6423,19.2288,19.6353,72825403.825046,0
+MSFT.US,D,20100809,000000,19.6353,19.7744,19.4966,19.6823,74259800.227358,0
+MSFT.US,D,20100810,000000,19.4674,19.4752,19.1217,19.2685,113506368.97183,0
+MSFT.US,D,20100811,000000,18.9607,19.1383,18.8762,19.1054,99717815.762193,0
+MSFT.US,D,20100812,000000,18.9702,18.9702,18.7219,18.8218,91361335.242067,0
+MSFT.US,D,20100813,000000,18.7052,18.9607,18.6267,18.7538,58873486.497164,0
+MSFT.US,D,20100816,000000,18.7052,18.914,18.6743,18.8286,53260478.051811,0
+MSFT.US,D,20100817,000000,18.9839,19.1832,18.9064,18.9928,68731527.404925,0
+MSFT.US,D,20100818,000000,18.9702,19.1752,18.7605,19.0713,59820847.198133,0
+MSFT.US,D,20100819,000000,18.8898,19.0131,18.6064,18.784,70303327.998812,0
+MSFT.US,D,20100820,000000,18.6822,18.7538,18.5995,18.6178,64428776.9225,0
+MSFT.US,D,20100823,000000,18.7908,18.9383,18.6267,18.6595,67263513.994381,0
+MSFT.US,D,20100824,000000,18.5237,18.713,18.4433,18.4741,86490756.806634,0
+MSFT.US,D,20100825,000000,18.4373,18.613,18.3421,18.5237,61618619.751837,0
+MSFT.US,D,20100826,000000,18.5151,18.5916,18.2848,18.3074,63839624.486542,0
+MSFT.US,D,20100827,000000,18.3074,18.4606,18.0664,18.3907,79257242.13752,0
+MSFT.US,D,20100830,000000,18.246,18.3074,18.1381,18.1683,59085088.684423,0
+MSFT.US,D,20100831,000000,18.1247,18.2422,17.9236,18.039,85967940.340723,0
+MSFT.US,D,20100901,000000,18.1897,18.4065,18.0896,18.3672,84691408.55222,0
+MSFT.US,D,20100902,000000,18.3421,18.4065,18.2216,18.3987,63476284.380591,0
+MSFT.US,D,20100903,000000,18.5995,18.7908,18.5995,18.6654,83442635.872837,0
+MSFT.US,D,20100907,000000,18.6654,18.6743,18.3828,18.4148,67510754.824182,0
+MSFT.US,D,20100908,000000,18.4829,18.5995,18.246,18.3907,84997108.908254,0
+MSFT.US,D,20100909,000000,18.5995,18.6064,18.4373,18.4508,59816863.661957,0
+MSFT.US,D,20100910,000000,18.4373,18.4673,18.2848,18.3285,75814969.454725,0
+MSFT.US,D,20100913,000000,18.5916,19.4365,18.5151,19.2976,149092803.29792,0
+MSFT.US,D,20100914,000000,19.2616,19.4831,19.1297,19.2366,113342288.06424,0
+MSFT.US,D,20100915,000000,19.2685,19.3831,19.1519,19.2976,72955111.800014,0
+MSFT.US,D,20100916,000000,19.2745,19.4966,19.2518,19.4674,57822236.655749,0
+MSFT.US,D,20100917,000000,19.5247,19.622,19.2745,19.3831,91453966.876326,0
+MSFT.US,D,20100920,000000,19.4065,19.6161,19.2976,19.5393,64840387.023424,0
+MSFT.US,D,20100921,000000,19.5247,19.5327,19.2745,19.3297,68532672.945376,0
+MSFT.US,D,20100922,000000,19.1452,19.1909,18.7219,18.914,122611616.29042,0
+MSFT.US,D,20100923,000000,18.8218,18.8987,18.7219,18.7752,60056171.405109,0
+MSFT.US,D,20100924,000000,18.9463,19.0569,18.8898,19.0316,67562363.656869,0
+MSFT.US,D,20100927,000000,19.0967,19.2062,18.8987,19.0083,56839071.503208,0
+MSFT.US,D,20100928,000000,19.0967,19.1383,18.713,18.9702,72883220.712558,0
+MSFT.US,D,20100929,000000,18.9383,18.953,18.7538,18.8286,57613310.070089,0
+MSFT.US,D,20100930,000000,18.8987,19.08,18.7219,18.8218,79421893.592953,0
+MSFT.US,D,20101001,000000,19.0316,19.0713,18.6743,18.7394,81477662.93608,0
+MSFT.US,D,20101004,000000,18.4225,18.4373,18.275,18.374,127623867.72753,0
+MSFT.US,D,20101005,000000,18.5151,18.7908,18.374,18.713,101432060.73019,0
+MSFT.US,D,20101006,000000,18.7052,18.8597,18.5451,18.7752,65592623.453062,0
+MSFT.US,D,20101007,000000,18.881,19.0197,18.6595,18.851,65106095.477503,0
+MSFT.US,D,20101008,000000,18.914,18.9463,18.7306,18.881,53769043.180184,0
+MSFT.US,D,20101011,000000,18.978,19.0131,18.8286,18.8987,35848920.317745,0
+MSFT.US,D,20101012,000000,18.9295,19.1605,18.7752,19.08,65127541.485082,0
+MSFT.US,D,20101013,000000,19.212,19.6288,19.1297,19.4752,97087563.447762,0
+MSFT.US,D,20101014,000000,19.4442,19.4752,19.212,19.3918,67572813.745177,0
+MSFT.US,D,20101015,000000,19.4752,19.6353,19.3918,19.6288,89675754.638698,0
+MSFT.US,D,20101018,000000,19.6579,19.9444,19.5567,19.8443,62855813.605672,0
+MSFT.US,D,20101019,000000,19.4198,19.4966,19.1752,19.2888,85990912.615266,0
+MSFT.US,D,20101020,000000,19.4065,19.517,19.2888,19.4511,73106476.905858,0
+MSFT.US,D,20101021,000000,19.517,19.6288,19.2518,19.5327,65032865.559378,0
+MSFT.US,D,20101022,000000,19.6161,19.6288,19.4198,19.5045,33619135.94346,0
+MSFT.US,D,20101025,000000,19.4065,19.4831,19.3472,19.3606,66195660.592929,0
+MSFT.US,D,20101026,000000,19.3063,19.9599,19.2616,19.9038,90113519.311677,0
+MSFT.US,D,20101027,000000,19.8044,20.0637,19.6918,20.021,84183441.778169,0
+MSFT.US,D,20101028,000000,20.1346,20.2755,19.9198,20.1976,104303668.16882,0
+MSFT.US,D,20101029,000000,20.853,20.9018,20.3512,20.494,148537192.6897,0
+MSFT.US,D,20101101,000000,20.6589,20.918,20.5179,20.7142,80559751.360484,0
+MSFT.US,D,20101102,000000,20.7958,21.0735,20.7657,21.0512,70776389.397579,0
+MSFT.US,D,20101103,000000,21.1057,21.124,20.7211,20.7725,143407368.23284,0
+MSFT.US,D,20101104,000000,21.0677,21.0813,20.757,20.856,121778645.28182,0
+MSFT.US,D,20101105,000000,20.8813,20.8969,20.3899,20.6335,144335604.25264,0
+MSFT.US,D,20101108,000000,20.5017,20.7882,20.4266,20.6037,93223341.801669,0
+MSFT.US,D,20101109,000000,20.582,20.8358,20.5268,20.7142,76216578.490549,0
+MSFT.US,D,20101110,000000,20.7414,20.8122,20.6037,20.7064,67902865.371345,0
+MSFT.US,D,20101111,000000,20.494,20.5356,20.1976,20.5017,80746574.881668,0
+MSFT.US,D,20101112,000000,20.3454,20.382,20.0569,20.1898,84496175.114695,0
+MSFT.US,D,20101115,000000,20.2461,20.3677,20.1103,20.1346,67268519.161343,0
+MSFT.US,D,20101116,000000,19.983,20.0122,19.7141,19.8363,84850666.579794,0
+MSFT.US,D,20101117,000000,19.9112,19.9112,19.6353,19.65,75545663.665626,0
+MSFT.US,D,20101118,000000,19.7665,20.0404,19.6823,19.8599,77469428.424255,0
+MSFT.US,D,20101119,000000,19.8044,19.8521,19.6734,19.7443,68148998.0613,0
+MSFT.US,D,20101122,000000,19.7219,19.7804,19.5482,19.7744,69088888.087133,0
+MSFT.US,D,20101123,000000,19.6423,19.6734,19.2811,19.3063,90744898.466941,0
+MSFT.US,D,20101124,000000,19.3831,19.5656,19.3374,19.4966,73936695.072625,0
+MSFT.US,D,20101126,000000,19.3683,19.5247,19.3472,19.4065,27788878.535033,0
+MSFT.US,D,20101129,000000,19.3218,19.5327,19.1605,19.4511,73585195.379137,0
+MSFT.US,D,20101130,000000,19.2547,19.5705,19.215,19.416,97868621.812096,0
+MSFT.US,D,20101201,000000,19.6579,20.1735,19.6423,20.0122,96334055.128989,0
+MSFT.US,D,20101202,000000,20.1499,20.7347,20.1346,20.6675,119396007.63991,0
+MSFT.US,D,20101203,000000,20.6037,20.7958,20.582,20.7657,68437256.543326,0
+MSFT.US,D,20101206,000000,20.6998,20.7347,20.5656,20.6268,47165257.815001,0
+MSFT.US,D,20101207,000000,20.7958,20.8501,20.6335,20.6503,75208105.318883,0
+MSFT.US,D,20101208,000000,20.6104,20.9337,20.5979,20.926,54126727.241493,0
+MSFT.US,D,20101209,000000,20.9416,21.0104,20.757,20.8122,61298250.961016,0
+MSFT.US,D,20101210,000000,20.918,21.0589,20.8358,21.0104,48928615.211421,0
+MSFT.US,D,20101213,000000,20.9503,21.0978,20.8813,20.9416,62358533.789969,0
+MSFT.US,D,20101214,000000,20.9503,21.3279,20.9503,21.225,83354312.183722,0
+MSFT.US,D,20101215,000000,21.1648,21.5105,21.1562,21.4046,90496718.395931,0
+MSFT.US,D,20101216,000000,21.3512,21.5105,21.2571,21.5105,74997570.076681,0
+MSFT.US,D,20101217,000000,21.4377,21.5843,21.3279,21.4465,113517630.5975,0
+MSFT.US,D,20101220,000000,21.4465,21.5105,21.2716,21.3736,68523433.98389,0
+MSFT.US,D,20101221,000000,21.397,21.6241,21.3347,21.5696,49577180.832998,0
+MSFT.US,D,20101222,000000,21.5202,21.8252,21.5016,21.6649,54977324.470784,0
+MSFT.US,D,20101223,000000,21.4941,21.7668,21.4852,21.7522,32402760.90653,0
+MSFT.US,D,20101227,000000,21.6007,21.6728,21.4281,21.5696,28156315.462832,0
+MSFT.US,D,20101228,000000,21.4941,21.6502,21.4852,21.528,29978195.207538,0
+MSFT.US,D,20101229,000000,21.4716,21.6095,21.43,21.4961,25355776.245721,0
+MSFT.US,D,20101230,000000,21.4961,21.5221,21.3436,21.4055,27033235.296276,0
+MSFT.US,D,20101231,000000,21.3666,21.4588,21.2299,21.4533,32206256.60974,0
+MSFT.US,D,20110103,000000,21.5929,21.6572,21.4571,21.5016,69534218.183264,0
+MSFT.US,D,20110104,000000,21.4571,21.6502,21.4046,21.5843,70776498.563772,0
+MSFT.US,D,20110105,000000,21.4533,21.528,21.3427,21.5202,76271759.941383,0
+MSFT.US,D,20110106,000000,21.5696,22.1728,21.4123,22.1505,114492656.68943,0
+MSFT.US,D,20110107,000000,22.0096,22.0852,21.7114,21.9786,95948871.485735,0
+MSFT.US,D,20110110,000000,21.7347,21.8252,21.5482,21.689,74868347.170364,0
+MSFT.US,D,20110111,000000,21.6572,21.7114,21.5552,21.6007,65448351.060153,0
+MSFT.US,D,20110112,000000,21.6241,21.9706,21.5696,21.9398,68469538.840368,0
+MSFT.US,D,20110113,000000,21.7727,21.8172,21.528,21.6649,87150535.650001,0
+MSFT.US,D,20110114,000000,21.5482,21.8085,21.4533,21.7522,81568140.082832,0
+MSFT.US,D,20110118,000000,21.6649,22.0852,21.6241,22.0251,70891023.169081,0
+MSFT.US,D,20110119,000000,21.8728,22.0417,21.7271,21.8814,65040295.039723,0
+MSFT.US,D,20110120,000000,21.899,21.9398,21.6154,21.7891,76267198.64828,0
+MSFT.US,D,20110121,000000,21.8172,21.8483,21.5349,21.5349,75505623.359791,0
+MSFT.US,D,20110124,000000,21.5416,21.9486,21.5105,21.8085,67407053.120029,0
+MSFT.US,D,20110125,000000,21.6404,21.8648,21.6075,21.8648,55179752.57835,0
+MSFT.US,D,20110126,000000,21.921,22.2815,21.9058,22.1195,97073138.062236,0
+MSFT.US,D,20110127,000000,22.1097,22.6417,21.899,22.1862,190427645.10457,0
+MSFT.US,D,20110128,000000,22.2018,22.2317,21.0978,21.3279,183730040.6653,0
+MSFT.US,D,20110131,000000,21.3337,21.4465,21.0755,21.3114,84599145.611329,0
+MSFT.US,D,20110201,000000,21.3666,21.563,21.2162,21.5105,81604412.095268,0
+MSFT.US,D,20110202,000000,21.4852,21.6007,21.4281,21.4706,59620513.845629,0
+MSFT.US,D,20110203,000000,21.4706,21.4941,21.1648,21.2484,78484271.340297,0
+MSFT.US,D,20110204,000000,21.3134,21.397,21.1405,21.3427,52581213.042992,0
+MSFT.US,D,20110207,000000,21.397,21.7814,21.36,21.6728,89717413.899773,0
+MSFT.US,D,20110208,000000,21.5929,21.7814,21.5552,21.7347,45416321.684628,0
+MSFT.US,D,20110209,000000,21.6572,21.7192,21.4533,21.4941,68779408.109133,0
+MSFT.US,D,20110210,000000,21.4706,21.4706,20.9725,21.1336,99746960.046121,0
+MSFT.US,D,20110211,000000,21.3347,21.3736,20.8036,20.9416,109192476.32863,0
+MSFT.US,D,20110214,000000,20.9047,20.9588,20.7142,20.926,73834542.292568,0
+MSFT.US,D,20110215,000000,20.9654,21.1276,20.8368,20.8436,57054909.933874,0
+MSFT.US,D,20110216,000000,20.8953,20.9266,20.5614,20.8887,91586646.751663,0
+MSFT.US,D,20110217,000000,20.8288,21.16,20.8065,21.035,73941658.515662,0
+MSFT.US,D,20110218,000000,21.0133,21.035,20.864,20.9186,88767344.63019,0
+MSFT.US,D,20110222,000000,20.6717,20.9492,20.5028,20.5555,78665259.154711,0
+MSFT.US,D,20110223,000000,20.527,20.7634,20.4313,20.5555,77884675.695187,0
+MSFT.US,D,20110224,000000,20.6149,20.9186,20.4881,20.695,83415755.494162,0
+MSFT.US,D,20110225,000000,20.7811,20.8368,20.4881,20.527,68523249.894038,0
+MSFT.US,D,20110228,000000,20.5955,20.7674,20.4969,20.5496,66442623.287496,0
+MSFT.US,D,20110301,000000,20.5701,20.7038,20.2136,20.2215,76989175.825308,0
+MSFT.US,D,20110302,000000,20.1755,20.3874,20.1305,20.1588,62899428.56004,0
+MSFT.US,D,20110303,000000,20.2928,20.4071,20.236,20.2536,88277268.52098,0
+MSFT.US,D,20110304,000000,20.2692,20.2858,19.9459,20.0622,91065191.642774,0
+MSFT.US,D,20110307,000000,20.1987,20.3092,19.7515,19.8833,84047302.782711,0
+MSFT.US,D,20110308,000000,19.9214,20.1159,19.8305,20.0289,65366362.196461,0
+MSFT.US,D,20110309,000000,19.9459,20.0836,19.8385,20.0154,51457872.704109,0
+MSFT.US,D,20110310,000000,19.8385,19.8755,19.5983,19.6401,86078860.861156,0
+MSFT.US,D,20110311,000000,19.6548,19.9831,19.605,19.8552,64541857.966039,0
+MSFT.US,D,20110314,000000,19.6813,19.9146,19.5983,19.8609,70464021.929954,0
+MSFT.US,D,20110315,000000,19.3755,19.69,19.3257,19.6267,98364057.130844,0
+MSFT.US,D,20110316,000000,19.4897,19.5425,19.0823,19.1624,130263424.62358,0
+MSFT.US,D,20110317,000000,19.3686,19.5015,19.1333,19.1548,80842447.161451,0
+MSFT.US,D,20110318,000000,19.3579,19.4673,19.1694,19.1694,110553794.65239,0
+MSFT.US,D,20110321,000000,19.4751,19.7741,19.4437,19.5825,60638869.001151,0
+MSFT.US,D,20110322,000000,19.5825,19.6813,19.5065,19.5591,39969952.223574,0
+MSFT.US,D,20110323,000000,19.4976,19.7985,19.4673,19.7447,56876356.064451,0
+MSFT.US,D,20110324,000000,19.8083,19.9987,19.7153,19.9538,50090850.355879,0
+MSFT.US,D,20110325,000000,20.0376,20.0622,19.7818,19.8083,73770485.350623,0
+MSFT.US,D,20110328,000000,19.8455,19.8833,19.6198,19.6401,63342736.660333,0
+MSFT.US,D,20110329,000000,19.5904,19.7322,19.5591,19.7068,52728015.244724,0
+MSFT.US,D,20110330,000000,19.7741,19.8833,19.7153,19.7985,47119967.875556,0
+MSFT.US,D,20110331,000000,19.8189,19.8522,19.5904,19.6267,81787898.090592,0
+MSFT.US,D,20110401,000000,19.7232,19.7379,19.5661,19.6978,81578062.484206,0
+MSFT.US,D,20110404,000000,19.6724,19.8385,19.6401,19.7515,45834823.328928,0
+MSFT.US,D,20110405,000000,19.9606,20.236,19.8953,19.9273,95270173.148958,0
+MSFT.US,D,20110406,000000,20.0924,20.3425,19.9907,20.2136,84819326.099447,0
+MSFT.US,D,20110407,000000,20.2136,20.3004,20.0777,20.2536,59582027.691052,0
+MSFT.US,D,20110408,000000,20.2536,20.3171,20.0719,20.152,51579230.977687,0
+MSFT.US,D,20110411,000000,20.2447,20.2928,19.9459,20.0836,44289809.187389,0
+MSFT.US,D,20110412,000000,19.9606,19.9821,19.7485,19.8198,47757558.762106,0
+MSFT.US,D,20110413,000000,19.8305,19.9987,19.7585,19.815,49307966.377177,0
+MSFT.US,D,20110414,000000,19.6548,19.6637,19.3949,19.648,71432469.860327,0
+MSFT.US,D,20110415,000000,19.69,19.7585,19.4673,19.6118,84091983.226607,0
+MSFT.US,D,20110418,000000,19.5425,19.5425,19.1137,19.3884,75069825.134633,0
+MSFT.US,D,20110419,000000,19.3502,19.4616,19.2261,19.4437,50257776.72361,0
+MSFT.US,D,20110420,000000,19.7896,20.1012,19.7232,19.9146,79690433.772259,0
+MSFT.US,D,20110421,000000,19.9771,20.0154,19.605,19.7322,60637339.416972,0
+MSFT.US,D,20110425,000000,19.7741,19.8083,19.5904,19.7985,43340456.487629,0
+MSFT.US,D,20110426,000000,19.8913,20.4393,19.8455,20.2447,89491801.359923,0
+MSFT.US,D,20110427,000000,20.3258,20.4014,20.1987,20.3954,68123979.279902,0
+MSFT.US,D,20110428,000000,20.4732,20.7723,20.4071,20.6483,103219958.61087,0
+MSFT.US,D,20110429,000000,20.529,20.5906,19.605,20.0386,412931239.32445,0
+MSFT.US,D,20110502,000000,20.1012,20.1012,19.6978,19.8385,116119218.42814,0
+MSFT.US,D,20110503,000000,19.7632,19.9821,19.7038,19.9528,92982144.551556,0
+MSFT.US,D,20110504,000000,19.9888,20.2928,19.9362,20.145,94747881.580716,0
+MSFT.US,D,20110505,000000,20.1305,20.1588,19.8522,19.9362,71758728.937249,0
+MSFT.US,D,20110506,000000,20.1081,20.2702,19.9041,19.9977,72418631.89075,0
+MSFT.US,D,20110509,000000,20.0144,20.0711,19.8435,19.9683,49969759.298814,0
+MSFT.US,D,20110510,000000,19.6089,19.9821,19.5231,19.8435,156216379.02167,0
+MSFT.US,D,20110511,000000,19.8131,19.8365,19.4927,19.6021,101442866.41563,0
+MSFT.US,D,20110512,000000,19.5864,19.6237,19.4058,19.5777,100052422.18168,0
+MSFT.US,D,20110513,000000,19.5611,19.5777,19.2916,19.3531,86368728.325185,0
+MSFT.US,D,20110516,000000,19.3061,19.3845,18.9398,18.9927,118098166.59181,0
+MSFT.US,D,20110517,000000,18.9867,19.2192,18.8851,19.0823,91089850.300715,0
+MSFT.US,D,20110518,000000,19.0737,19.2524,18.8705,19.2103,69291812.705736,0
+MSFT.US,D,20110519,000000,19.3355,19.3606,19.0658,19.2281,53672862.121209,0
+MSFT.US,D,20110520,000000,19.2281,19.3531,19.0181,19.0583,58379162.282704,0
+MSFT.US,D,20110523,000000,18.8217,18.8705,18.6984,18.8069,67659021.522941,0
+MSFT.US,D,20110524,000000,18.8403,18.9018,18.7073,18.7905,61235772.334234,0
+MSFT.US,D,20110525,000000,18.8147,18.9165,18.7993,18.8217,44634720.181704,0
+MSFT.US,D,20110526,000000,18.9537,19.4771,18.9242,19.1939,100188217.3137,0
+MSFT.US,D,20110527,000000,19.2016,19.3775,19.1763,19.2671,64569335.195096,0
+MSFT.US,D,20110531,000000,19.4028,19.4995,19.2232,19.4616,77327506.74096,0
+MSFT.US,D,20110601,000000,19.4313,19.5308,18.9624,19.0102,94882742.99067,0
+MSFT.US,D,20110602,000000,19.0503,19.1763,18.8147,18.8491,66080086.241485,0
+MSFT.US,D,20110603,000000,18.7152,18.7838,18.5504,18.6068,77928773.586608,0
+MSFT.US,D,20110606,000000,18.5736,18.8705,18.4965,18.6843,70387066.645578,0
+MSFT.US,D,20110607,000000,18.7434,18.8069,18.5981,18.7212,52786993.307809,0
+MSFT.US,D,20110608,000000,18.6225,18.6918,18.5657,18.6304,54224942.699684,0
+MSFT.US,D,20110609,000000,18.6536,18.7073,18.5354,18.6458,55093772.109136,0
+MSFT.US,D,20110610,000000,18.6536,18.6918,18.4338,18.4408,63337602.212768,0
+MSFT.US,D,20110613,000000,18.4965,18.8217,18.4408,18.7073,61121220.403109,0
+MSFT.US,D,20110614,000000,18.9018,19.0257,18.8217,18.8491,55082990.281161,0
+MSFT.US,D,20110615,000000,18.6663,18.6843,18.4182,18.4729,63329519.169196,0
+MSFT.US,D,20110616,000000,18.4955,18.7513,18.4039,18.6753,73363543.267772,0
+MSFT.US,D,20110617,000000,18.8491,18.9095,18.6585,18.8765,107073989.62003,0
+MSFT.US,D,20110620,000000,18.8069,19.1861,18.7993,19.0415,69111072.984758,0
+MSFT.US,D,20110621,000000,19.0972,19.3443,18.9867,19.2671,63792246.026605,0
+MSFT.US,D,20110622,000000,19.1452,19.3061,19.1333,19.1763,56906676.436258,0
+MSFT.US,D,20110623,000000,18.9867,19.1763,18.8317,19.1634,76411613.439172,0
+MSFT.US,D,20110624,000000,19.0823,19.0972,18.8217,18.9095,129869018.16903,0
+MSFT.US,D,20110627,000000,18.8646,19.8131,18.8558,19.6089,118153446.62407,0
+MSFT.US,D,20110628,000000,19.6861,20.1667,19.5777,20.0777,104021871.27202,0
+MSFT.US,D,20110629,000000,19.9888,20.0056,19.736,19.9362,84863392.252509,0
+MSFT.US,D,20110630,000000,20.0076,20.2263,19.9693,20.2263,67483086.580112,0
+MSFT.US,D,20110701,000000,20.19,20.3659,20.1081,20.2447,67985054.336073,0
+MSFT.US,D,20110705,000000,20.3191,20.3524,20.152,20.2536,48528297.187178,0
+MSFT.US,D,20110706,000000,20.2312,20.5152,20.2007,20.4861,62598181.35829,0
+MSFT.US,D,20110707,000000,20.6169,20.9156,20.5125,20.8338,66638318.942675,0
+MSFT.US,D,20110708,000000,20.6757,20.9952,20.6247,20.9462,74899623.572933,0
+MSFT.US,D,20110711,000000,20.8543,20.8543,20.6102,20.7225,56502251.922014,0
+MSFT.US,D,20110712,000000,20.696,20.8466,20.494,20.6493,60771075.65088,0
+MSFT.US,D,20110713,000000,20.7156,20.9773,20.6247,20.7225,52503555.421189,0
+MSFT.US,D,20110714,000000,20.7156,21.0182,20.5125,20.5955,59583223.510544,0
+MSFT.US,D,20110715,000000,20.6034,20.9551,20.5955,20.8407,63070245.436395,0
+MSFT.US,D,20110718,000000,20.7361,20.9324,20.4333,20.6911,57159394.662029,0
+MSFT.US,D,20110719,000000,20.86,21.5116,20.8387,21.4335,110972019.21024,0
+MSFT.US,D,20110720,000000,21.1913,21.2802,20.9952,21.0544,63734984.906405,0
+MSFT.US,D,20110721,000000,21.0544,21.2479,20.7361,21.0808,104404097.36313,0
+MSFT.US,D,20110722,000000,20.8993,21.4395,20.7595,21.4246,98053831.044721,0
+MSFT.US,D,20110725,000000,21.2225,21.8584,21.16,21.7138,139340883.22417,0
+MSFT.US,D,20110726,000000,21.6443,21.8956,21.6182,21.8475,95869535.693017,0
+MSFT.US,D,20110727,000000,21.6709,21.7724,21.1678,21.2646,91800169.126877,0
+MSFT.US,D,20110728,000000,21.2225,21.8397,21.1746,21.5771,107595038.27315,0
+MSFT.US,D,20110729,000000,21.3955,21.5653,21.2166,21.3163,134028271.86545,0
+MSFT.US,D,20110801,000000,21.4325,21.5401,20.8182,21.2225,79420177.543143,0
+MSFT.US,D,20110802,000000,20.9393,21.3602,20.824,20.8523,82010009.275502,0
+MSFT.US,D,20110803,000000,20.8485,21.0104,20.6034,20.9462,82997181.814348,0
+MSFT.US,D,20110804,000000,20.6064,20.907,20.1785,20.1853,118386454.30458,0
+MSFT.US,D,20110805,000000,20.1853,20.3132,19.6295,19.9831,144005720.80193,0
+MSFT.US,D,20110808,000000,19.4761,19.9204,18.9817,19.0543,172194646.74442,0
+MSFT.US,D,20110809,000000,19.1586,19.9362,18.6994,19.9041,162236224.44275,0
+MSFT.US,D,20110810,000000,19.3949,19.5221,18.7513,18.8326,164204205.46738,0
+MSFT.US,D,20110811,000000,19.0863,19.7476,18.9897,19.6003,116467770.11946,0
+MSFT.US,D,20110812,000000,19.5601,19.7183,19.1813,19.5288,83248637.672454,0
+MSFT.US,D,20110815,000000,19.6138,19.9041,19.5671,19.8522,72417123.806749,0
+MSFT.US,D,20110816,000000,19.736,20.0376,19.6138,19.8522,69219833.177126,0
+MSFT.US,D,20110817,000000,19.7877,20.1248,19.5221,19.7711,64423874.196782,0
+MSFT.US,D,20110818,000000,19.232,19.6431,18.8167,19.3188,134941768.40916,0
+MSFT.US,D,20110819,000000,19.1224,19.2798,18.7222,18.8326,98820514.126462,0
+MSFT.US,D,20110822,000000,19.1353,19.1713,18.6304,18.7758,69750073.668775,0
+MSFT.US,D,20110823,000000,18.8167,19.3815,18.8167,19.3569,76133099.093596,0
+MSFT.US,D,20110824,000000,19.2641,19.5221,19.1224,19.4995,57826729.510817,0
+MSFT.US,D,20110825,000000,19.6352,19.7028,19.1813,19.2417,61523126.324928,0
+MSFT.US,D,20110826,000000,19.1967,19.8435,19.1224,19.7711,91867073.589372,0
+MSFT.US,D,20110829,000000,19.9362,20.2476,19.8667,20.2312,49565236.498036,0
+MSFT.US,D,20110830,000000,20.1687,20.696,20.1248,20.5398,73172736.343824,0
+MSFT.US,D,20110831,000000,20.5974,20.9146,20.5584,20.8308,75725389.147202,0
+MSFT.US,D,20110901,000000,20.7409,21.0331,20.525,20.525,77262057.123927,0
+MSFT.US,D,20110902,000000,20.1882,20.3659,20.0953,20.2017,56043796.433545,0
+MSFT.US,D,20110906,000000,19.7272,20.0376,19.6588,19.9771,70134025.917118,0
+MSFT.US,D,20110907,000000,20.1248,20.362,20.0212,20.362,53515780.78793,0
+MSFT.US,D,20110908,000000,20.3475,20.8747,20.322,20.531,84014198.649603,0
+MSFT.US,D,20110909,000000,20.3552,20.5018,19.9693,20.154,82368733.623062,0
+MSFT.US,D,20110912,000000,19.9041,20.3043,19.7877,20.2731,70272002.805422,0
+MSFT.US,D,20110913,000000,20.322,20.5018,20.2086,20.3924,62295563.26416,0
+MSFT.US,D,20110914,000000,20.4861,20.9842,20.2731,20.7507,85167262.476125,0
+MSFT.US,D,20110915,000000,20.9542,21.1678,20.5994,21.1326,86518604.026969,0
+MSFT.US,D,20110916,000000,21.0808,21.3524,21.0094,21.2372,114512659.51164,0
+MSFT.US,D,20110919,000000,21.0009,21.3846,20.8308,21.3056,66772882.421574,0
+MSFT.US,D,20110920,000000,21.3846,21.5342,21.0887,21.1266,62424430.21938,0
+MSFT.US,D,20110921,000000,21.1414,21.1913,20.3386,20.3552,92837417.63079,0
+MSFT.US,D,20110922,000000,19.8365,20.0845,19.2641,19.6217,122854368.66931,0
+MSFT.US,D,20110923,000000,19.5142,19.6929,19.3316,19.6217,82663717.105929,0
+MSFT.US,D,20110926,000000,19.7418,19.9831,19.3656,19.9204,65165170.685943,0
+MSFT.US,D,20110927,000000,20.1169,20.2957,19.9273,20.1022,71015445.217236,0
+MSFT.US,D,20110928,000000,20.3132,20.6493,19.9771,20.0212,77550938.651164,0
+MSFT.US,D,20110929,000000,20.3297,20.494,19.6431,19.9273,80948424.616336,0
+MSFT.US,D,20110930,000000,19.737,19.9654,19.482,19.4897,69030567.099354,0
+MSFT.US,D,20111003,000000,19.3492,19.8435,19.1967,19.2064,82433963.119212,0
+MSFT.US,D,20111004,000000,19.0677,19.8814,18.9957,19.8435,106560548.95891,0
+MSFT.US,D,20111005,000000,19.9041,20.4821,19.7008,20.2761,120022796.0884,0
+MSFT.US,D,20111006,000000,20.3161,20.6697,20.1267,20.6198,70319645.154963,0
+MSFT.US,D,20111007,000000,20.6227,20.7576,20.5152,20.5545,67343594.44108,0
+MSFT.US,D,20111010,000000,20.8308,21.1181,20.7255,21.0956,53372779.000592,0
+MSFT.US,D,20111011,000000,21.0252,21.1982,20.9226,21.1414,49562005.328244,0
+MSFT.US,D,20111012,000000,21.2655,21.3846,21.0633,21.1091,67008645.196477,0
+MSFT.US,D,20111013,000000,20.9452,21.2986,20.8466,21.2822,55943323.024544,0
+MSFT.US,D,20111014,000000,21.3428,21.5342,21.16,21.3524,65023202.954844,0
+MSFT.US,D,20111017,000000,21.2225,21.4715,21.0252,21.1266,50344488.994087,0
+MSFT.US,D,20111018,000000,21.0633,21.4577,20.9842,21.3846,66986007.555382,0
+MSFT.US,D,20111019,000000,21.4424,21.5116,21.1512,21.2421,54728943.75831,0
+MSFT.US,D,20111020,000000,21.3368,21.409,20.6727,21.1746,97246256.669717,0
+MSFT.US,D,20111021,000000,21.285,21.2937,20.9852,21.2684,97793214.062626,0
+MSFT.US,D,20111024,000000,21.206,21.4577,21.1746,21.2908,72638698.510997,0
+MSFT.US,D,20111025,000000,21.2001,21.325,20.9226,20.9942,68345550.912693,0
+MSFT.US,D,20111026,000000,21.1512,21.1913,20.4373,20.824,80459141.966121,0
+MSFT.US,D,20111027,000000,21.2372,21.4577,20.8679,21.3368,95062295.0827,0
+MSFT.US,D,20111028,000000,21.2245,21.2937,20.9763,21.1276,73689860.702324,0
+MSFT.US,D,20111031,000000,20.9892,21.1394,20.8485,20.8543,59750128.378097,0
+MSFT.US,D,20111101,000000,20.492,20.6054,20.2516,20.3572,78133714.318856,0
+MSFT.US,D,20111102,000000,20.4462,20.5152,20.1248,20.3698,68364924.621817,0
+MSFT.US,D,20111103,000000,20.5368,20.823,20.3504,20.7733,84077253.556197,0
+MSFT.US,D,20111104,000000,20.6608,20.6697,20.3659,20.5506,46675388.193236,0
+MSFT.US,D,20111107,000000,20.5125,21.0019,20.4597,20.9852,54309723.025483,0
+MSFT.US,D,20111108,000000,21.1346,21.3016,20.8914,21.2684,61030263.382963,0
+MSFT.US,D,20111109,000000,20.8308,20.9452,20.4079,20.5125,80266004.832272,0
+MSFT.US,D,20111110,000000,20.7107,20.7488,20.4511,20.5739,41519976.930692,0
+MSFT.US,D,20111111,000000,20.823,21.2001,20.8075,21.073,48388451.830916,0
+MSFT.US,D,20111114,000000,21.0399,21.1434,20.867,20.9542,43633500.859094,0
+MSFT.US,D,20111115,000000,20.9452,21.2517,20.8308,21.0956,55599256.680128,0
+MSFT.US,D,20111116,000000,20.8914,20.9146,20.5438,20.5662,67395231.728685,0
+MSFT.US,D,20111117,000000,20.529,20.5438,20.0739,20.148,89851064.235783,0
+MSFT.US,D,20111118,000000,20.0573,20.1189,19.8425,19.9615,60351953.204587,0
+MSFT.US,D,20111121,000000,19.8903,19.9204,19.6411,19.7262,78386318.900822,0
+MSFT.US,D,20111122,000000,19.6657,19.691,19.4487,19.5582,62340794.522172,0
+MSFT.US,D,20111123,000000,19.4577,19.5582,19.3061,19.3061,62224085.406399,0
+MSFT.US,D,20111125,000000,19.2271,19.4663,19.1684,19.1684,33163774.604581,0
+MSFT.US,D,20111128,000000,19.691,19.7008,19.4801,19.6198,59237767.845022,0
+MSFT.US,D,20111129,000000,19.5815,19.7545,19.5259,19.5983,51853865.052822,0
+MSFT.US,D,20111130,000000,20.0154,20.1891,19.8335,20.1815,103050349.83984,0
+MSFT.US,D,20111201,000000,20.1882,20.2186,19.8814,19.9459,61499912.274267,0
+MSFT.US,D,20111202,000000,20.1805,20.2116,19.8522,19.8953,66279666.262378,0
+MSFT.US,D,20111205,000000,20.3083,20.3572,20.1189,20.2761,71967172.151075,0
+MSFT.US,D,20111206,000000,20.3954,20.4071,20.2007,20.2398,58491170.025954,0
+MSFT.US,D,20111207,000000,20.2595,20.3258,19.9907,20.1949,79382484.657497,0
+MSFT.US,D,20111208,000000,20.1413,20.2908,20.0154,20.0386,76678392.782161,0
+MSFT.US,D,20111209,000000,20.148,20.4079,20.1189,20.2761,68164068.923622,0
+MSFT.US,D,20111212,000000,20.0651,20.1717,19.9528,20.1267,49209457.675031,0
+MSFT.US,D,20111213,000000,20.3415,20.5906,20.2342,20.3258,69067807.457418,0
+MSFT.US,D,20111214,000000,20.2516,20.4014,20.1717,20.1882,60429902.616297,0
+MSFT.US,D,20111215,000000,20.2418,20.4166,20.148,20.1627,58547677.616063,0
+MSFT.US,D,20111216,000000,20.2838,20.6463,20.2186,20.5125,128363670.83435,0
+MSFT.US,D,20111219,000000,20.529,20.6054,20.0865,20.1413,66208363.477503,0
+MSFT.US,D,20111220,000000,20.4079,20.5906,20.3659,20.529,76978815.810374,0
+MSFT.US,D,20111221,000000,20.521,20.6608,20.0739,20.3258,81278727.77459,0
+MSFT.US,D,20111222,000000,20.4014,20.4014,20.1041,20.3659,45352455.545882,0
+MSFT.US,D,20111223,000000,20.4511,20.5438,20.2996,20.5368,29388815.111741,0
+MSFT.US,D,20111227,000000,20.4979,20.6198,20.4597,20.5438,26964300.305127,0
+MSFT.US,D,20111228,000000,20.6054,20.6276,20.3258,20.3736,37763699.045968,0
+MSFT.US,D,20111229,000000,20.4761,20.5506,20.4014,20.529,28498157.901281,0
+MSFT.US,D,20111230,000000,20.5125,20.6054,20.4412,20.4821,34725252.76432,0
+MSFT.US,D,20120103,000000,20.8914,21.2684,20.823,21.1111,82050017.013778,0
+MSFT.US,D,20120104,000000,21.161,21.6729,21.1276,21.6142,102057082.51208,0
+MSFT.US,D,20120105,000000,21.6073,21.8808,21.5312,21.8388,71084615.389094,0
+MSFT.US,D,20120106,000000,21.748,22.2392,21.7158,22.1691,126063910.30582,0
+MSFT.US,D,20120109,000000,22.1279,22.1691,21.8712,21.8876,75679955.173214,0
+MSFT.US,D,20120110,000000,22.0135,22.2062,21.8956,21.9638,76055666.710004,0
+MSFT.US,D,20120111,000000,21.6404,22.0761,21.5925,21.8721,83127215.922156,0
+MSFT.US,D,20120112,000000,21.9658,22.1085,21.8154,22.0907,62582217.987121,0
+MSFT.US,D,20120113,000000,22.0381,22.291,21.9277,22.291,76303835.088323,0
+MSFT.US,D,20120117,000000,22.4043,22.6018,22.2276,22.2939,91748989.485945,0
+MSFT.US,D,20120118,000000,22.3037,22.4081,22.0664,22.2735,82190726.472482,0
+MSFT.US,D,20120119,000000,22.1993,22.4396,22.1124,22.1835,93830300.002949,0
+MSFT.US,D,20120120,000000,22.7285,23.4631,22.6815,23.4409,210266546.76439,0
+MSFT.US,D,20120123,000000,23.3156,23.6282,23.1556,23.4533,96430595.155867,0
+MSFT.US,D,20120124,000000,23.26,23.3304,23.0196,23.1487,59953339.881644,0
+MSFT.US,D,20120125,000000,22.9417,23.3901,22.9358,23.3234,75079909.742511,0
+MSFT.US,D,20120126,000000,23.3674,23.432,23.1946,23.2756,62239475.439456,0
+MSFT.US,D,20120127,000000,23.2286,23.3012,23.0137,23.0615,56010803.896605,0
+MSFT.US,D,20120130,000000,22.8662,23.3674,22.7462,23.3586,64779116.539126,0
+MSFT.US,D,20120131,000000,23.4016,23.4359,23.0615,23.3012,64106291.977906,0
+MSFT.US,D,20120201,000000,23.4925,23.7083,23.4787,23.5842,85669089.969011,0
+MSFT.US,D,20120202,000000,23.6203,23.8021,23.4409,23.6282,66195495.108325,0
+MSFT.US,D,20120203,000000,23.7816,23.9838,23.7386,23.8547,47873509.228698,0
+MSFT.US,D,20120206,000000,23.722,23.8392,23.6401,23.8237,35540825.205998,0
+MSFT.US,D,20120207,000000,23.7386,24.0542,23.7063,23.9436,49740226.456797,0
+MSFT.US,D,20120208,000000,23.8872,24.1967,23.8392,24.1889,62945266.942162,0
+MSFT.US,D,20120209,000000,24.2386,24.3003,24.0483,24.2741,63970074.009024,0
+MSFT.US,D,20120210,000000,24.1751,24.3003,23.9515,24.0629,56538986.513957,0
+MSFT.US,D,20120213,000000,24.1664,24.2741,24.0071,24.1262,42233227.971773,0
+MSFT.US,D,20120214,000000,24.0862,24.1889,23.7063,24.0238,75107423.829018,0
+MSFT.US,D,20120215,000000,24.0862,24.1341,23.848,23.8615,54541079.287461,0
+MSFT.US,D,20120216,000000,24.0629,25.0544,24.0629,24.8403,119246401.06856,0
+MSFT.US,D,20120217,000000,24.7748,24.8735,24.5785,24.8151,88191586.211472,0
+MSFT.US,D,20120221,000000,24.7613,25.1032,24.7387,24.9693,64006221.953221,0
+MSFT.US,D,20120222,000000,24.9782,25.1587,24.7613,24.8315,62012199.09244,0
+MSFT.US,D,20120223,000000,24.7994,25.0855,24.6176,24.9136,44116825.912023,0
+MSFT.US,D,20120224,000000,25.0005,25.0171,24.8071,25.0005,44798846.407046,0
+MSFT.US,D,20120227,000000,24.7826,25.0171,24.6989,24.896,43529746.113214,0
+MSFT.US,D,20120228,000000,24.942,25.355,24.9214,25.31,56942035.016729,0
+MSFT.US,D,20120229,000000,25.3249,25.4116,25.0994,25.2018,74702782.265347,0
+MSFT.US,D,20120301,000000,25.3473,25.7222,25.2946,25.6453,97395381.912862,0
+MSFT.US,D,20120302,000000,25.6618,25.7624,25.4136,25.4753,59580308.700531,0
+MSFT.US,D,20120305,000000,25.4215,25.4509,25.1109,25.2555,56936213.587248,0
+MSFT.US,D,20120306,000000,25.0241,25.3952,25.0074,25.0601,65400421.551816,0
+MSFT.US,D,20120307,000000,25.1442,25.3473,25.0386,25.2878,28961392.572448,0
+MSFT.US,D,20120308,000000,25.4275,25.5786,25.3336,25.4215,46275937.38712,0
+MSFT.US,D,20120309,000000,25.4909,25.5386,25.3473,25.404,43604938.382893,0
+MSFT.US,D,20120312,000000,25.3952,25.5709,25.271,25.443,42910296.258844,0
+MSFT.US,D,20120313,000000,25.6042,25.9595,25.531,25.9432,61641132.618183,0
+MSFT.US,D,20120314,000000,25.817,26.109,25.8005,26.0281,52872005.016487,0
+MSFT.US,D,20120315,000000,26.0417,26.161,25.8699,26.0868,61791160.868857,0
+MSFT.US,D,20120316,000000,26.1365,26.1675,25.8093,25.8884,82638391.942431,0
+MSFT.US,D,20120319,000000,25.8239,25.897,25.531,25.5709,56409641.435703,0
+MSFT.US,D,20120320,000000,25.5083,25.531,25.2038,25.404,52341933.454819,0
+MSFT.US,D,20120321,000000,25.404,25.531,25.271,25.3424,47769299.907602,0
+MSFT.US,D,20120322,000000,25.2631,25.4831,25.2477,25.4136,39979778.829302,0
+MSFT.US,D,20120323,000000,25.4909,25.4986,25.1891,25.4215,45222395.842623,0
+MSFT.US,D,20120326,000000,25.5709,25.897,25.531,25.8797,46281522.314631,0
+MSFT.US,D,20120327,000000,25.9276,25.9695,25.7292,25.8239,45677611.970755,0
+MSFT.US,D,20120328,000000,25.8327,25.9695,25.443,25.5622,52065242.529204,0
+MSFT.US,D,20120329,000000,25.4136,25.5622,25.2631,25.5083,46639966.136044,0
+MSFT.US,D,20120330,000000,25.7067,25.737,25.443,25.6216,39979804.424751,0
+MSFT.US,D,20120402,000000,25.5865,25.779,25.3717,25.6453,45143946.8077,0
+MSFT.US,D,20120403,000000,25.5231,25.5622,25.1442,25.3638,53830852.604925,0
+MSFT.US,D,20120404,000000,25.1403,25.1645,24.6597,24.7866,62267755.34187,0
+MSFT.US,D,20120405,000000,24.7407,25.1157,24.6597,25.0279,64374083.876955,0
+MSFT.US,D,20120409,000000,24.7925,24.9343,24.5952,24.6989,33937800.50944,0
+MSFT.US,D,20120410,000000,24.6655,24.7682,24.0629,24.1967,68170836.36099,0
+MSFT.US,D,20120411,000000,24.1889,24.2455,24.0071,24.0952,54165384.13176,0
+MSFT.US,D,20120412,000000,24.2055,24.6501,24.1577,24.6031,48233862.47079,0
+MSFT.US,D,20120413,000000,24.5306,24.7467,24.3958,24.4703,50053462.568014,0
+MSFT.US,D,20120416,000000,24.6099,24.7682,24.4391,24.683,48007804.467265,0
+MSFT.US,D,20120417,000000,24.8354,25.0994,24.7768,24.9743,43268741.104076,0
+MSFT.US,D,20120418,000000,24.8403,24.8659,24.6501,24.7299,51066691.276454,0
+MSFT.US,D,20120419,000000,24.7211,25.1587,24.5717,24.6254,68889214.682909,0
+MSFT.US,D,20120420,000000,25.531,26.1189,25.4509,25.746,133535785.68853,0
+MSFT.US,D,20120423,000000,25.6618,25.8093,25.4371,25.5083,81451516.524524,0
+MSFT.US,D,20120424,000000,25.5786,25.8239,25.2789,25.3473,51417444.17661,0
+MSFT.US,D,20120425,000000,25.3473,25.6655,25.31,25.5709,78696143.650268,0
+MSFT.US,D,20120426,000000,25.5083,25.5955,25.3473,25.4986,50761144.038857,0
+MSFT.US,D,20120427,000000,25.5073,25.5865,25.316,25.3932,52158230.804378,0
+MSFT.US,D,20120430,000000,25.3952,25.4986,25.3473,25.4215,44955082.066608,0
+MSFT.US,D,20120501,000000,25.4499,25.6754,25.3707,25.4205,55195282.645831,0
+MSFT.US,D,20120502,000000,25.2946,25.3473,25.1274,25.2555,47077115.970712,0
+MSFT.US,D,20120503,000000,25.316,25.3326,25.0994,25.2173,39669317.265023,0
+MSFT.US,D,20120504,000000,24.9821,25.0649,24.5561,24.6041,72944675.752177,0
+MSFT.US,D,20120507,000000,24.3805,24.5072,24.2741,24.3382,61252447.258954,0
+MSFT.US,D,20120508,000000,24.2046,24.4447,23.9573,24.2221,59950762.93159,0
+MSFT.US,D,20120509,000000,23.975,24.484,23.8986,24.4312,63347673.511012,0
+MSFT.US,D,20120510,000000,24.5082,24.6351,24.182,24.4125,55090849.10858,0
+MSFT.US,D,20120511,000000,24.3706,25.0426,24.3706,24.7497,56067481.440513,0
+MSFT.US,D,20120514,000000,24.479,24.6521,24.3305,24.3626,51021469.232804,0
+MSFT.US,D,20120515,000000,24.4927,24.6196,24.1022,24.147,77344894.243049,0
+MSFT.US,D,20120516,000000,24.2299,24.2386,23.7699,23.8986,75146390.344329,0
+MSFT.US,D,20120517,000000,23.975,24.147,23.7493,23.7571,47870208.439277,0
+MSFT.US,D,20120518,000000,23.8127,23.8275,23.3195,23.3948,70300442.423456,0
+MSFT.US,D,20120521,000000,23.263,23.8127,23.2296,23.7777,48524227.510396,0
+MSFT.US,D,20120522,000000,23.7337,23.8834,23.5832,23.7865,49421247.750091,0
+MSFT.US,D,20120523,000000,23.4601,23.4984,22.8967,23.2717,83869193.250326,0
+MSFT.US,D,20120524,000000,23.3107,23.42,22.9877,23.2364,54183719.689372,0
+MSFT.US,D,20120525,000000,23.34,23.469,23.1886,23.2296,36914163.487831,0
+MSFT.US,D,20120529,000000,23.4837,23.7571,23.3547,23.6282,47236745.58714,0
+MSFT.US,D,20120530,000000,23.4601,23.5666,23.2785,23.4513,52028452.651086,0
+MSFT.US,D,20120531,000000,23.42,23.5148,23.134,23.3333,48965062.066258,0
+MSFT.US,D,20120601,000000,22.9877,23.1497,22.7334,22.7423,70855838.124806,0
+MSFT.US,D,20120604,000000,22.8811,23.0051,22.6357,22.8203,59956795.267591,0
+MSFT.US,D,20120605,000000,22.7881,22.9777,22.6945,22.7823,57179602.78287,0
+MSFT.US,D,20120606,000000,23.0764,23.4759,23.0275,23.4601,49498944.278741,0
+MSFT.US,D,20120607,000000,23.6945,23.7415,23.3195,23.3636,47277772.024385,0
+MSFT.US,D,20120608,000000,23.347,23.7259,23.222,23.7034,53233237.718293,0
+MSFT.US,D,20120611,000000,23.762,23.8275,23.0365,23.0997,57999633.952192,0
+MSFT.US,D,20120612,000000,23.263,23.42,23.0521,23.4112,44208194.507029,0
+MSFT.US,D,20120613,000000,23.3547,23.5325,23.222,23.2863,41264158.583839,0
+MSFT.US,D,20120614,000000,23.4448,23.5482,23.0853,23.4513,49364035.773158,0
+MSFT.US,D,20120615,000000,23.6535,24.0463,23.5745,23.9985,77945717.775479,0
+MSFT.US,D,20120618,000000,23.975,24.0052,23.7493,23.8518,73241847.134236,0
+MSFT.US,D,20120619,000000,24.1322,24.8696,24.0219,24.5396,94722311.724702,0
+MSFT.US,D,20120620,000000,24.724,24.8189,24.4927,24.724,45350455.005396,0
+MSFT.US,D,20120621,000000,24.7497,24.8911,24.0307,24.0932,60623797.375511,0
+MSFT.US,D,20120622,000000,24.2221,24.5639,24.0052,24.5396,56417572.954203,0
+MSFT.US,D,20120625,000000,24.2221,24.2386,23.6791,23.8675,46267165.313994,0
+MSFT.US,D,20120626,000000,23.9838,24.1948,23.932,23.9985,48065588.758495,0
+MSFT.US,D,20120627,000000,24.1322,24.3805,24.0052,24.1156,42235014.534285,0
+MSFT.US,D,20120628,000000,23.9661,24.0219,23.5148,23.9054,56709837.176307,0
+MSFT.US,D,20120629,000000,24.3382,24.5316,24.0932,24.4535,69081498.976317,0
+MSFT.US,D,20120702,000000,24.479,24.479,24.147,24.4312,38247013.860718,0
+MSFT.US,D,20120703,000000,24.1654,24.5884,24.1156,24.5884,26198076.917693,0
+MSFT.US,D,20120705,000000,24.4535,24.6041,24.2824,24.5396,36032170.849601,0
+MSFT.US,D,20120706,000000,24.4713,24.5396,23.9418,24.1242,47907800.990754,0
+MSFT.US,D,20120709,000000,24.0765,24.1654,23.8041,23.9838,38384361.100917,0
+MSFT.US,D,20120710,000000,24.0463,24.1567,23.5922,23.7699,46952853.125301,0
+MSFT.US,D,20120711,000000,23.7493,23.7699,23.263,23.42,49022117.399029,0
+MSFT.US,D,20120712,000000,23.3022,23.3274,22.8117,22.8899,79471383.803344,0
+MSFT.US,D,20120713,000000,22.9877,23.5666,22.957,23.4905,48897650.813824,0
+MSFT.US,D,20120716,000000,23.5666,23.6076,23.2141,23.5325,34905722.197331,0
+MSFT.US,D,20120717,000000,23.6945,23.8675,23.34,23.7093,42254104.645807,0
+MSFT.US,D,20120718,000000,23.6614,24.3382,23.5482,24.3382,51412280.038323,0
+MSFT.US,D,20120719,000000,24.3871,24.6196,24.2824,24.5151,58338308.870712,0
+MSFT.US,D,20120720,000000,24.7768,24.8189,24.0219,24.0687,80094936.096674,0
+MSFT.US,D,20120723,000000,23.6361,23.644,23.1886,23.4026,68980417.419389,0
+MSFT.US,D,20120724,000000,23.3722,23.469,23.0997,23.3022,59701084.421635,0
+MSFT.US,D,20120725,000000,23.3722,23.4448,23.0051,23.0441,57024611.062248,0
+MSFT.US,D,20120726,000000,23.3636,23.5832,23.2542,23.3107,56672856.868031,0
+MSFT.US,D,20120727,000000,23.5666,23.8586,23.3274,23.7777,55350124.889015,0
+MSFT.US,D,20120730,000000,23.7777,23.8354,23.5482,23.6945,36160203.393103,0
+MSFT.US,D,20120731,000000,23.5666,23.7493,23.4448,23.5578,47065870.353156,0
+MSFT.US,D,20120801,000000,23.6535,23.7034,23.347,23.507,39684573.177915,0
+MSFT.US,D,20120802,000000,23.347,23.6,23.1574,23.3333,49441935.017785,0
+MSFT.US,D,20120803,000000,23.6076,23.932,23.5666,23.7777,44861232.760448,0
+MSFT.US,D,20120806,000000,23.9838,24.0687,23.8275,23.9418,34367629.021173,0
+MSFT.US,D,20120807,000000,24.0374,24.2601,23.8774,24.1879,35032063.3934,0
+MSFT.US,D,20120808,000000,24.147,24.3539,24.0687,24.2445,32849462.460585,0
+MSFT.US,D,20120809,000000,24.2903,24.4994,24.2221,24.3805,31175357.14767,0
+MSFT.US,D,20120810,000000,24.3805,24.479,24.182,24.315,34791488.673622,0
+MSFT.US,D,20120813,000000,24.2601,24.3462,24.1097,24.2903,28835944.145725,0
+MSFT.US,D,20120814,000000,24.3805,24.4545,24.146,24.2445,42939813.957294,0
+MSFT.US,D,20120815,000000,24.2299,24.3626,24.1557,24.3003,30262985.780005,0
+MSFT.US,D,20120816,000000,24.4322,24.896,24.3462,24.7662,44475634.212665,0
+MSFT.US,D,20120817,000000,24.8794,24.8794,24.6136,24.8649,40502126.707535,0
+MSFT.US,D,20120820,000000,24.7974,24.8217,24.6069,24.7358,29500908.855708,0
+MSFT.US,D,20120821,000000,24.7525,24.9136,24.6284,24.7806,35818476.47295,0
+MSFT.US,D,20120822,000000,24.6136,24.7525,24.5171,24.5746,41556057.302896,0
+MSFT.US,D,20120823,000000,24.4545,24.4643,24.2036,24.3392,35241025.682983,0
+MSFT.US,D,20120824,000000,24.3392,24.6471,24.2824,24.5904,28514971.04144,0
+MSFT.US,D,20120827,000000,24.8873,24.9136,24.6136,24.6959,43113638.811104,0
+MSFT.US,D,20120828,000000,24.7038,24.7806,24.557,24.6471,29762034.675377,0
+MSFT.US,D,20120829,000000,24.6626,24.7437,24.4927,24.6626,29016333.720927,0
+MSFT.US,D,20120830,000000,24.5659,24.6284,24.315,24.3968,29792039.711221,0
+MSFT.US,D,20120831,000000,24.6215,24.9136,24.4457,24.7974,45475568.643613,0
+MSFT.US,D,20120904,000000,24.5014,24.6703,24.2601,24.4545,60346707.160854,0
+MSFT.US,D,20120905,000000,24.315,24.5659,24.308,24.4545,41820080.52767,0
+MSFT.US,D,20120906,000000,24.5415,25.234,24.5102,25.2153,60101976.763575,0
+MSFT.US,D,20120907,000000,24.9782,25.0015,24.7269,24.9049,53008015.150303,0
+MSFT.US,D,20120910,000000,24.8061,24.8649,24.5503,24.7182,50362468.263013,0
+MSFT.US,D,20120911,000000,24.6959,24.8725,24.6284,24.7738,31308830.260336,0
+MSFT.US,D,20120912,000000,24.896,25.0874,24.7269,24.7662,40733726.638213,0
+MSFT.US,D,20120913,000000,24.855,25.0874,24.4643,24.8873,55985258.612224,0
+MSFT.US,D,20120914,000000,24.9516,25.1472,24.7905,25.1128,63907291.438034,0
+MSFT.US,D,20120917,000000,25.0964,25.1559,24.9782,25.1128,45347661.005914,0
+MSFT.US,D,20120918,000000,25.026,25.1128,24.9703,25.0786,42918545.160943,0
+MSFT.US,D,20120919,000000,25.0181,25.0964,24.9782,24.9849,60744325.332643,0
+MSFT.US,D,20120920,000000,24.9049,25.3317,24.8725,25.3061,56602574.829759,0
+MSFT.US,D,20120921,000000,25.2917,25.4351,25.0181,25.0964,127186969.0965,0
+MSFT.US,D,20120924,000000,24.942,25.0015,24.6549,24.7662,58170727.259423,0
+MSFT.US,D,20120925,000000,24.9049,24.942,24.4322,24.4545,67443686.989762,0
+MSFT.US,D,20120926,000000,24.3626,24.6215,24.1731,24.2731,67952847.067585,0
+MSFT.US,D,20120927,000000,24.2731,24.4643,24.0513,24.2671,58572552.299615,0
+MSFT.US,D,20120928,000000,24.2824,24.3462,23.9292,23.9466,67395822.471705,0
+MSFT.US,D,20121001,000000,23.9876,24.1223,23.6741,23.7297,67113800.52546,0
+MSFT.US,D,20121002,000000,23.8804,24.0513,23.7386,23.8645,53848141.820481,0
+MSFT.US,D,20121003,000000,23.9388,24.1312,23.8734,24.0287,57992848.086101,0
+MSFT.US,D,20121004,000000,24.1156,24.1645,23.7914,24.1645,54233420.937029,0
+MSFT.US,D,20121005,000000,24.3227,24.3392,23.9292,24.0199,51120488.820162,0
+MSFT.US,D,20121008,000000,23.8489,24.0755,23.7748,23.9642,36978851.384229,0
+MSFT.US,D,20121009,000000,23.8804,23.9292,23.4787,23.5616,56076399.919621,0
+MSFT.US,D,20121010,000000,23.4533,23.5862,23.2942,23.3205,58688931.745975,0
+MSFT.US,D,20121011,000000,23.5023,23.5354,23.2305,23.2942,51562323.646267,0
+MSFT.US,D,20121012,000000,23.3116,23.5961,23.1749,23.4935,57746820.511341,0
+MSFT.US,D,20121015,000000,23.6332,23.9114,23.5354,23.7453,52750133.810061,0
+MSFT.US,D,20121016,000000,23.6984,23.9292,23.5961,23.7297,59331244.48141,0
+MSFT.US,D,20121017,000000,23.5785,23.8489,23.4056,23.8098,54941407.505653,0
+MSFT.US,D,20121018,000000,23.8556,23.9203,23.5434,23.7386,73584692.063707,0
+MSFT.US,D,20121019,000000,23.3741,23.3978,22.9329,23.0441,112436309.39313,0
+MSFT.US,D,20121022,000000,23.1173,23.1985,22.3947,22.5324,103620727.07084,0
+MSFT.US,D,20121023,000000,22.3352,22.6915,22.3352,22.5713,80056495.823845,0
+MSFT.US,D,20121024,000000,22.6575,22.6915,22.4268,22.4513,66272644.918133,0
+MSFT.US,D,20121025,000000,22.6825,22.6915,22.4201,22.4366,67202230.762636,0
+MSFT.US,D,20121026,000000,22.4201,22.8021,22.4033,22.7005,71810636.512821,0
+MSFT.US,D,20121031,000000,22.9699,23.2364,22.9329,22.9629,86333266.33909,0
+MSFT.US,D,20121101,000000,23.2062,23.7825,23.1896,23.7453,89539808.188692,0
+MSFT.US,D,20121102,000000,23.8098,23.9554,23.6029,23.7386,71011806.567855,0
+MSFT.US,D,20121105,000000,23.8334,23.9292,23.6029,23.8402,47313865.706224,0
+MSFT.US,D,20121106,000000,23.9966,24.3003,23.8247,24.0287,53944363.313085,0
+MSFT.US,D,20121107,000000,23.7581,24.0023,23.3741,23.3978,71925734.13897,0
+MSFT.US,D,20121108,000000,23.432,23.6332,23.1749,23.1827,61935671.764013,0
+MSFT.US,D,20121109,000000,23.2364,23.4847,23.1827,23.1985,53803243.303338,0
+MSFT.US,D,20121112,000000,23.2873,23.342,22.7005,22.7064,75936767.647403,0
+MSFT.US,D,20121113,000000,21.9217,22.1466,21.6981,21.9765,162317632.31186,0
+MSFT.US,D,20121114,000000,22.0967,22.1376,21.7372,21.7744,93793809.079704,0
+MSFT.US,D,20121115,000000,21.8074,21.8828,21.6004,21.6269,62801128.716779,0
+MSFT.US,D,20121116,000000,21.6358,21.6611,21.367,21.5155,78998574.385693,0
+MSFT.US,D,20121119,000000,21.7372,21.7372,21.4745,21.6835,70466117.68552,0
+MSFT.US,D,20121120,000000,21.707,21.7372,21.4666,21.6689,58007499.946337,0
+MSFT.US,D,20121121,000000,21.6689,22.046,21.6358,21.8642,81780822.483988,0
+MSFT.US,D,20121123,000000,22.0879,22.5304,22.0664,22.4726,71303696.072549,0
+MSFT.US,D,20121126,000000,22.3382,22.3741,22.046,22.2189,104999687.13765,0
+MSFT.US,D,20121127,000000,22.1943,22.209,21.9355,21.9676,55498018.479038,0
+MSFT.US,D,20121128,000000,21.914,22.2189,21.7128,22.1943,65335074.316589,0
+MSFT.US,D,20121129,000000,21.9932,22.1943,21.791,21.8642,85717481.753371,0
+MSFT.US,D,20121130,000000,21.9434,22.0107,21.4932,21.588,103145880.25526,0
+MSFT.US,D,20121203,000000,21.7217,21.7568,21.4187,21.4443,65529790.177886,0
+MSFT.US,D,20121204,000000,21.4345,21.6004,21.367,21.3926,61367536.69456,0
+MSFT.US,D,20121205,000000,21.4005,21.8485,21.3026,21.6358,84167564.547149,0
+MSFT.US,D,20121206,000000,21.747,21.8906,21.588,21.6835,48303379.716971,0
+MSFT.US,D,20121207,000000,21.747,21.7568,21.3926,21.4586,56906244.385036,0
+MSFT.US,D,20121210,000000,21.5487,21.8828,21.5155,21.8565,57977098.692905,0
+MSFT.US,D,20121211,000000,21.9434,22.3017,21.9434,22.1641,64437284.165714,0
+MSFT.US,D,20121212,000000,22.3332,22.4081,21.9676,22.0967,54179935.657829,0
+MSFT.US,D,20121213,000000,22.1641,22.3244,21.8642,21.9932,55565810.59179,0
+MSFT.US,D,20121214,000000,21.9932,22.0107,21.6611,21.747,51855461.185176,0
+MSFT.US,D,20121217,000000,21.7306,22.081,21.6453,21.9765,51829577.017017,0
+MSFT.US,D,20121218,000000,22.1067,22.4171,22.0204,22.3555,62234875.424918,0
+MSFT.US,D,20121219,000000,22.4495,22.4963,22.1067,22.1553,65972731.751313,0
+MSFT.US,D,20121220,000000,22.209,22.458,22.0293,22.458,64844924.49248,0
+MSFT.US,D,20121221,000000,22.2452,22.3017,21.9044,22.2705,121760423.16894,0
+MSFT.US,D,20121224,000000,22.0664,22.1067,21.9044,21.9514,25691383.217574,0
+MSFT.US,D,20121226,000000,21.9297,22.0664,21.6611,21.791,38995852.817518,0
+MSFT.US,D,20121227,000000,21.8485,21.9765,21.5575,21.873,48538990.966801,0
+MSFT.US,D,20121228,000000,21.6689,21.8243,21.5401,21.5401,34813582.667327,0
+MSFT.US,D,20121231,000000,21.5751,21.7128,21.3926,21.6689,52697533.109664,0
+MSFT.US,D,20130102,000000,22.1067,22.4963,22.0293,22.4081,65209983.202369,0
+MSFT.US,D,20130103,000000,22.4171,22.4337,22.0361,22.1067,59531021.075371,0
+MSFT.US,D,20130104,000000,22.121,22.1787,21.6835,21.6903,64733409.205717,0
+MSFT.US,D,20130107,000000,21.7128,21.8074,21.6092,21.6542,45748704.872927,0
+MSFT.US,D,20130108,000000,21.6981,21.7306,21.4666,21.5401,55091277.064527,0
+MSFT.US,D,20130109,000000,21.6759,21.6981,21.5487,21.6611,60449724.75773,0
+MSFT.US,D,20130110,000000,21.6182,21.8906,21.326,21.4666,88031107.849875,0
+MSFT.US,D,20130111,000000,21.4932,21.8485,21.3193,21.7646,68428383.936544,0
+MSFT.US,D,20130114,000000,21.8243,21.9676,21.707,21.8154,59553551.215569,0
+MSFT.US,D,20130115,000000,21.7744,22.1376,21.7646,22.0722,59457848.798721,0
+MSFT.US,D,20130116,000000,22.0293,22.0879,21.914,21.9355,50622764.790054,0
+MSFT.US,D,20130117,000000,22.0597,22.2882,21.9514,22.1067,63700567.214729,0
+MSFT.US,D,20130118,000000,21.9853,22.1376,21.9355,22.1067,64305718.42609,0
+MSFT.US,D,20130122,000000,22.1466,22.2705,21.9044,22.0293,72298051.718895,0
+MSFT.US,D,20130123,000000,22.0664,22.424,22.0664,22.4003,62067778.079571,0
+MSFT.US,D,20130124,000000,22.4726,22.7726,22.2882,22.4171,125320156.65332,0
+MSFT.US,D,20130125,000000,22.3741,22.9053,22.2189,22.6174,100892290.84971,0
+MSFT.US,D,20130128,000000,22.7216,22.9053,22.5205,22.6416,69100832.756536,0
+MSFT.US,D,20130129,000000,22.5703,22.8203,22.3918,22.7216,60703264.085584,0
+MSFT.US,D,20130130,000000,22.7216,22.8722,22.5205,22.5938,53721416.69264,0
+MSFT.US,D,20130131,000000,22.5441,22.6905,22.2276,22.2705,62287677.817473,0
+MSFT.US,D,20130201,000000,22.4495,22.7552,22.3467,22.6575,68493666.671235,0
+MSFT.US,D,20130204,000000,22.6096,22.7314,22.2452,22.2617,62278432.740404,0
+MSFT.US,D,20130205,000000,22.3918,22.4415,22.1943,22.3105,43621788.380502,0
+MSFT.US,D,20130206,000000,22.1943,22.3382,22.1067,22.1787,51627700.572218,0
+MSFT.US,D,20130207,000000,22.1855,22.2189,21.9853,22.1298,46875664.410408,0
+MSFT.US,D,20130208,000000,22.1855,22.4796,22.1553,22.3467,41070105.132826,0
+MSFT.US,D,20130211,000000,22.4337,22.6486,22.3105,22.6018,39750441.536534,0
+MSFT.US,D,20130212,000000,22.6174,22.7132,22.5126,22.6174,44364607.287118,0
+MSFT.US,D,20130213,000000,22.6575,22.8021,22.6174,22.7394,51421286.565784,0
+MSFT.US,D,20130214,000000,22.6486,22.7629,22.6096,22.7482,40262395.613838,0
+MSFT.US,D,20130215,000000,22.7482,22.845,22.6174,22.7216,61205943.395096,0
+MSFT.US,D,20130219,000000,22.8213,22.9728,22.7394,22.9397,47441073.052371,0
+MSFT.US,D,20130220,000000,23.0089,23.0674,22.7638,22.7961,53927661.769094,0
+MSFT.US,D,20130221,000000,22.6905,22.6905,22.2745,22.4855,60007310.450604,0
+MSFT.US,D,20130222,000000,22.6406,22.7064,22.4786,22.7064,38287133.195164,0
+MSFT.US,D,20130225,000000,22.8831,22.9437,22.3888,22.3888,58698851.519145,0
+MSFT.US,D,20130226,000000,22.3965,22.5772,22.3622,22.3888,61034615.63353,0
+MSFT.US,D,20130227,000000,22.4307,22.9072,22.3525,22.7482,44493677.98213,0
+MSFT.US,D,20130228,000000,22.8021,22.8831,22.6905,22.7394,43816116.214754,0
+MSFT.US,D,20130301,000000,22.6729,22.8909,22.5096,22.8642,42605599.814055,0
+MSFT.US,D,20130304,000000,22.7813,23.0245,22.6565,23.0245,47704756.36955,0
+MSFT.US,D,20130305,000000,23.1407,23.344,23.0335,23.1896,50653940.04994,0
+MSFT.US,D,20130306,000000,23.0764,23.0901,22.7216,22.9728,62897391.162104,0
+MSFT.US,D,20130307,000000,22.9925,23.1331,22.9072,23.0176,35694138.888823,0
+MSFT.US,D,20130308,000000,23.1066,23.174,22.8742,22.9072,46053138.196476,0
+MSFT.US,D,20130311,000000,22.8548,22.8831,22.6328,22.7961,44787993.935623,0
+MSFT.US,D,20130312,000000,22.7726,22.8642,22.6086,22.8292,47995946.606511,0
+MSFT.US,D,20130313,000000,22.7961,22.922,22.7005,22.8362,35579599.243513,0
+MSFT.US,D,20130314,000000,22.9072,23.0335,22.8459,23.0176,68360706.491415,0
+MSFT.US,D,20130315,000000,22.929,23.0335,22.8909,22.929,113343299.57308,0
+MSFT.US,D,20130318,000000,22.8021,23.1331,22.7482,22.9827,54803699.881496,0
+MSFT.US,D,20130319,000000,23.0002,23.0833,22.929,23.0501,63453049.984695,0
+MSFT.US,D,20130320,000000,23.1818,23.3059,23.0501,23.1653,43343913.921212,0
+MSFT.US,D,20130321,000000,22.9925,23.1976,22.9437,22.9925,41852863.181906,0
+MSFT.US,D,20130322,000000,23.0578,23.1818,22.9827,23.1066,35112147.465764,0
+MSFT.US,D,20130325,000000,23.1497,23.1896,22.8742,23.0335,53979596.987754,0
+MSFT.US,D,20130326,000000,23.0987,23.1818,22.9925,23.0335,34025096.356209,0
+MSFT.US,D,20130327,000000,23.0176,23.2649,22.9669,23.2062,44071017.220627,0
+MSFT.US,D,20130328,000000,23.1653,23.4448,23.1154,23.391,67796272.524244,0
+MSFT.US,D,20130401,000000,23.427,23.4448,23.1976,23.4006,35699184.264216,0
+MSFT.US,D,20130402,000000,23.3841,23.601,23.3304,23.5588,34790979.836048,0
+MSFT.US,D,20130403,000000,23.5148,23.6821,23.344,23.3596,42865610.695859,0
+MSFT.US,D,20130404,000000,23.224,23.4006,23.1243,23.3841,55336167.177423,0
+MSFT.US,D,20130405,000000,23.0987,23.5404,22.9925,23.4749,62260211.850415,0
+MSFT.US,D,20130408,000000,23.4984,23.4984,23.2883,23.3841,42494883.105378,0
+MSFT.US,D,20130409,000000,23.4984,24.392,23.4581,24.2221,95036669.940511,0
+MSFT.US,D,20130410,000000,24.1879,24.7994,24.145,24.7672,86914127.46701,0
+MSFT.US,D,20130411,000000,23.8021,23.8834,23.4984,23.6654,160044304.71795,0
+MSFT.US,D,20130412,000000,23.601,23.7386,23.4448,23.5492,76880787.278897,0
+MSFT.US,D,20130415,000000,23.4359,23.7063,23.3225,23.468,68869043.419518,0
+MSFT.US,D,20130416,000000,23.6391,23.8354,23.468,23.6984,64551256.615817,0
+MSFT.US,D,20130417,000000,23.601,23.7543,23.391,23.5852,64600221.738288,0
+MSFT.US,D,20130418,000000,23.6821,23.7063,23.3136,23.5492,69529787.951463,0
+MSFT.US,D,20130419,000000,24.2299,24.7368,24.2221,24.3402,121997244.57172,0
+MSFT.US,D,20130422,000000,24.7826,25.5043,24.7603,25.2163,168594147.8964,0
+MSFT.US,D,20130423,000000,25.1119,25.2769,24.8501,25.0298,72252477.481834,0
+MSFT.US,D,20130424,000000,25.0669,26.1071,25.0298,25.9783,111192004.94887,0
+MSFT.US,D,20130425,000000,25.9373,26.8613,25.7975,26.1258,135331079.32122,0
+MSFT.US,D,20130426,000000,26.0925,26.161,25.7252,26.0035,58436775.596317,0
+MSFT.US,D,20130429,000000,26.0133,26.7313,25.9882,26.6747,72271852.214776,0
+MSFT.US,D,20130430,000000,26.6357,27.0829,26.4041,27.0769,91893187.092775,0
+MSFT.US,D,20130501,000000,26.9343,27.0586,26.6668,26.7634,66423797.321033,0
+MSFT.US,D,20130502,000000,26.6914,27.1328,26.494,27.1259,56316088.01296,0
+MSFT.US,D,20130503,000000,27.1786,27.4201,27.0586,27.3964,57197931.173756,0
+MSFT.US,D,20130506,000000,27.337,27.7374,27.1944,27.6035,50101910.662367,0
+MSFT.US,D,20130507,000000,27.5264,27.6397,27.1875,27.2471,55043063.424511,0
+MSFT.US,D,20130508,000000,27.0517,27.1875,26.7078,26.9862,63076624.846718,0
+MSFT.US,D,20130509,000000,26.8692,26.9941,26.6589,26.7137,58730091.279568,0
+MSFT.US,D,20130510,000000,26.7225,26.7634,26.4363,26.7401,44494033.246997,0
+MSFT.US,D,20130513,000000,26.6747,27.0517,26.6287,27.0213,44055594.425391,0
+MSFT.US,D,20130514,000000,27.0682,27.6181,27.0213,27.6181,69043352.539271,0
+MSFT.US,D,20130515,000000,27.5547,27.9259,27.5381,27.8848,56218596.985964,0
+MSFT.US,D,20130516,000000,27.706,28.1291,27.6348,28.0734,72093429.394064,0
+MSFT.US,D,20130517,000000,28.1133,28.722,28.0891,28.722,73657601.219115,0
+MSFT.US,D,20130520,000000,28.6094,28.9105,28.5666,28.8958,65586859.844109,0
+MSFT.US,D,20130521,000000,28.9105,29.0511,28.5998,28.7062,59126821.801102,0
+MSFT.US,D,20130522,000000,28.6543,28.6974,28.3029,28.506,80185899.259729,0
+MSFT.US,D,20130523,000000,28.1973,28.4622,27.9259,28.1291,62042837.871662,0
+MSFT.US,D,20130524,000000,27.9404,28.2375,27.9259,28.2296,40274244.260231,0
+MSFT.US,D,20130528,000000,28.3527,28.9798,28.3459,28.846,58533250.995799,0
+MSFT.US,D,20130529,000000,28.6173,28.846,28.4777,28.7298,46633360.461929,0
+MSFT.US,D,20130530,000000,28.7062,29.0354,28.6712,28.8547,62076592.129238,0
+MSFT.US,D,20130531,000000,28.6839,29.0559,28.6572,28.752,68188545.341951,0
+MSFT.US,D,20130603,000000,28.7668,29.3491,28.6886,29.3169,62224280.955647,0
+MSFT.US,D,20130604,000000,29.3412,29.4389,28.6399,28.8204,79550910.918684,0
+MSFT.US,D,20130605,000000,28.5002,28.7385,28.3625,28.6476,55876886.446902,0
+MSFT.US,D,20130606,000000,28.6974,28.9182,28.4094,28.7981,45673662.080685,0
+MSFT.US,D,20130607,000000,29.0354,29.473,28.8781,29.3811,49480206.360633,0
+MSFT.US,D,20130610,000000,29.2483,29.3656,28.9456,29.22,43698431.40037,0
+MSFT.US,D,20130611,000000,28.8723,28.9798,28.5666,28.6974,47875891.65332,0
+MSFT.US,D,20130612,000000,28.9456,29.0511,28.7062,28.8302,45370669.269145,0
+MSFT.US,D,20130613,000000,28.8204,28.846,28.4933,28.5998,55418338.814808,0
+MSFT.US,D,20130614,000000,28.4622,28.5764,28.212,28.336,64583526.337206,0
+MSFT.US,D,20130617,000000,28.5764,28.9621,28.5227,28.8302,60300938.398361,0
+MSFT.US,D,20130618,000000,28.8058,28.9699,28.7483,28.8128,34741156.754042,0
+MSFT.US,D,20130619,000000,28.7981,28.9035,28.4933,28.4933,37415231.307718,0
+MSFT.US,D,20130620,000000,28.2208,28.2745,27.4873,27.587,66158116.534822,0
+MSFT.US,D,20130621,000000,27.7235,27.7842,27.2225,27.3983,103602343.39378,0
+MSFT.US,D,20130624,000000,27.1337,28.1711,26.829,27.7763,68120862.777731,0
+MSFT.US,D,20130625,000000,28.0734,28.3195,27.5633,27.7335,53490652.197498,0
+MSFT.US,D,20130626,000000,28.1063,28.3997,27.9181,28.2932,59081779.94943,0
+MSFT.US,D,20130627,000000,28.4357,28.6476,28.4182,28.5159,35198598.662634,0
+MSFT.US,D,20130628,000000,28.3195,28.6543,28.2843,28.4542,79574353.280772,0
+MSFT.US,D,20130701,000000,28.6233,28.8204,28.2745,28.3029,37708351.44172,0
+MSFT.US,D,20130702,000000,28.3459,28.3693,27.7014,27.955,45687518.434291,0
+MSFT.US,D,20130703,000000,27.7235,28.3116,27.6757,28.0138,19417486.559621,0
+MSFT.US,D,20130705,000000,28.0803,28.2032,27.6592,28.1809,31668700.260306,0
+MSFT.US,D,20130708,000000,28.2932,28.4933,27.9865,28.2745,39330632.108323,0
+MSFT.US,D,20130709,000000,28.4856,28.5002,28.1203,28.2932,30738912.723644,0
+MSFT.US,D,20130710,000000,28.2843,28.6712,28.2666,28.5832,36260613.325384,0
+MSFT.US,D,20130711,000000,28.8302,29.4643,28.7483,29.396,65109044.97997,0
+MSFT.US,D,20130712,000000,29.309,29.4291,29.0589,29.3811,43099445.621358,0
+MSFT.US,D,20130715,000000,29.3733,29.8352,29.309,29.7944,41450486.303781,0
+MSFT.US,D,20130716,000000,29.6603,30.0072,29.6234,29.8742,44164299.331584,0
+MSFT.US,D,20130717,000000,29.935,29.978,29.2328,29.4389,45267508.33774,0
+MSFT.US,D,20130718,000000,29.4221,29.5647,29.0119,29.1927,59988881.725548,0
+MSFT.US,D,20130719,000000,26.6895,26.9102,25.5515,25.8629,301555805.08456,0
+MSFT.US,D,20130722,000000,26.11,26.3671,26.0301,26.3671,95944625.58089,0
+MSFT.US,D,20130723,000000,26.284,26.3913,26.1199,26.2116,79901914.654266,0
+MSFT.US,D,20130724,000000,26.3843,26.5125,26.2685,26.323,64110510.108309,0
+MSFT.US,D,20130725,000000,26.0466,26.07,25.741,25.854,76749721.162486,0
+MSFT.US,D,20130726,000000,25.7487,26.0466,25.701,26.0466,46905843.495323,0
+MSFT.US,D,20130729,000000,25.9216,26.0301,25.8629,25.9793,35053817.47951,0
+MSFT.US,D,20130730,000000,26.1784,26.4588,25.9892,26.2342,55603363.214362,0
+MSFT.US,D,20130731,000000,26.3328,26.3993,26.1199,26.2263,53295459.236987,0
+MSFT.US,D,20130801,000000,26.4168,26.4324,26.0301,26.0858,51665166.170255,0
+MSFT.US,D,20130802,000000,26.1023,26.277,26.0054,26.2685,35447917.81245,0
+MSFT.US,D,20130805,000000,26.277,26.3593,26.0621,26.11,37618224.738018,0
+MSFT.US,D,20130806,000000,25.9978,26.0858,25.8464,26.0143,44109555.77999,0
+MSFT.US,D,20130807,000000,25.9793,26.4412,25.741,26.4091,46218432.598222,0
+MSFT.US,D,20130808,000000,26.5553,27.2403,26.3993,27.0937,71672679.077057,0
+MSFT.US,D,20130809,000000,26.9932,27.1036,26.746,26.9334,32539956.118556,0
+MSFT.US,D,20130812,000000,26.7373,27.1581,26.7373,27.0769,30951136.897562,0
+MSFT.US,D,20130813,000000,26.9669,27.002,26.7185,26.7343,47581450.794024,0
+MSFT.US,D,20130814,000000,26.6618,27.6718,26.2927,26.8366,58499194.711897,0
+MSFT.US,D,20130815,000000,26.5174,26.6952,25.5806,26.371,40192937.749106,0
+MSFT.US,D,20130816,000000,26.371,26.5361,26.2635,26.3786,39619911.900786,0
+MSFT.US,D,20130819,000000,26.3444,26.5174,26.0311,26.0409,33644279.03876,0
+MSFT.US,D,20130820,000000,26.078,26.4616,26.0252,26.2283,27702365.624496,0
+MSFT.US,D,20130821,000000,26.2204,26.5515,26.1648,26.2204,45087491.432311,0
+MSFT.US,D,20130822,000000,26.7039,26.9482,26.6297,26.8662,37573645.652111,0
+MSFT.US,D,20130823,000000,29.173,29.1995,28.2032,28.8254,271820691.70503,0
+MSFT.US,D,20130826,000000,28.5324,28.761,28.2296,28.3284,87740075.280895,0
+MSFT.US,D,20130827,000000,27.7991,28.2843,27.5011,27.5899,70547473.339912,0
+MSFT.US,D,20130828,000000,27.6975,27.8732,27.3761,27.3935,53358240.784159,0
+MSFT.US,D,20130829,000000,27.3143,27.8732,27.2069,27.8301,54588837.328442,0
+MSFT.US,D,20130830,000000,27.6796,27.7724,27.4453,27.7031,51572585.374669,0
+MSFT.US,D,20130903,000000,26.3356,26.6042,25.9547,26.446,186253924.16045,0
+MSFT.US,D,20130904,000000,26.0409,26.1042,25.8053,25.8699,171550439.94557,0
+MSFT.US,D,20130905,000000,25.7975,26.078,25.6735,25.9138,86366447.25855,0
+MSFT.US,D,20130906,000000,25.9547,26.0409,25.8229,25.8386,90940583.770678,0
+MSFT.US,D,20130909,000000,25.9049,26.371,25.8797,26.2635,59827583.285685,0
+MSFT.US,D,20130910,000000,26.4616,26.876,26.371,26.8662,68577187.70082,0
+MSFT.US,D,20130911,000000,27.0203,27.3143,26.9852,27.1591,47114218.113338,0
+MSFT.US,D,20130912,000000,27.1427,27.1895,27.036,27.1189,39619589.398097,0
+MSFT.US,D,20130913,000000,27.1796,27.4345,26.9669,27.4003,49312632.939889,0
+MSFT.US,D,20130916,000000,27.6886,27.7901,27.1505,27.2069,66324309.848825,0
+MSFT.US,D,20130917,000000,27.7198,27.7647,27.2901,27.3143,102121710.00322,0
+MSFT.US,D,20130918,000000,27.3331,27.7031,27.2314,27.6397,77276657.79326,0
+MSFT.US,D,20130919,000000,27.7724,27.9395,27.6397,27.9073,50663684.750221,0
+MSFT.US,D,20130920,000000,27.7119,27.7724,27.1189,27.1974,124051218.12275,0
+MSFT.US,D,20130923,000000,26.9932,27.3485,26.957,27.1591,48011537.307907,0
+MSFT.US,D,20130924,000000,27.2665,27.2665,26.6698,26.9237,48518056.958956,0
+MSFT.US,D,20130925,000000,26.9482,27.2069,26.876,26.9669,34844662.712132,0
+MSFT.US,D,20130926,000000,27.0769,27.3761,27.036,27.1796,34345658.909452,0
+MSFT.US,D,20130927,000000,27.2763,27.9942,27.2665,27.5968,66719117.640043,0
+MSFT.US,D,20130930,000000,27.3761,27.6309,27.1259,27.6035,48026043.785979,0
+MSFT.US,D,20131001,000000,27.6563,27.8818,27.6221,27.8535,44241730.691356,0
+MSFT.US,D,20131002,000000,27.6718,28.2296,27.6132,28.1361,56578280.651047,0
+MSFT.US,D,20131003,000000,28.1053,28.2032,27.7198,28.0881,46661524.672904,0
+MSFT.US,D,20131004,000000,27.9473,28.1973,27.8907,28.1053,39772235.551547,0
+MSFT.US,D,20131007,000000,27.8732,27.962,27.5421,27.6221,42274972.105477,0
+MSFT.US,D,20131008,000000,27.6221,27.6476,27.2069,27.3849,49394795.362911,0
+MSFT.US,D,20131009,000000,27.4345,27.664,27.3399,27.4345,43251085.361654,0
+MSFT.US,D,20131010,000000,27.6309,28.1123,27.5899,28.0039,51680963.682899,0
+MSFT.US,D,20131011,000000,27.9395,28.3205,27.9395,28.3116,36204672.93048,0
+MSFT.US,D,20131014,000000,28.1183,28.6173,28.0215,28.5784,33455958.968876,0
+MSFT.US,D,20131015,000000,28.761,29.0266,28.594,28.6123,56780685.385963,0
+MSFT.US,D,20131016,000000,28.7014,28.9515,28.6672,28.7336,42325806.719724,0
+MSFT.US,D,20131017,000000,28.5784,29.0266,28.508,28.968,37787407.600752,0
+MSFT.US,D,20131018,000000,28.8254,29.0266,28.4796,29.0004,50401772.638282,0
+MSFT.US,D,20131021,000000,29.0169,29.1995,28.9583,29.0266,33073188.206574,0
+MSFT.US,D,20131022,000000,29.0492,29.1166,28.6341,28.6839,48748240.949258,0
+MSFT.US,D,20131023,000000,28.4952,28.6123,27.9319,28.0039,70619866.491019,0
+MSFT.US,D,20131024,000000,28.0304,28.2843,27.8449,27.9689,63823970.05297,0
+MSFT.US,D,20131025,000000,29.7612,30.104,29.4221,29.6382,136808476.42291,0
+MSFT.US,D,20131028,000000,29.5396,29.6382,29.2552,29.5082,46272279.285197,0
+MSFT.US,D,20131029,000000,29.5578,29.6323,29.2463,29.4643,38218258.906724,0
+MSFT.US,D,20131030,000000,29.473,29.6861,29.388,29.4819,44605873.084084,0
+MSFT.US,D,20131031,000000,29.5647,29.6087,29.3159,29.3684,50257790.033245,0
+MSFT.US,D,20131101,000000,29.5904,29.6087,29.3559,29.473,48544785.777012,0
+MSFT.US,D,20131104,000000,29.5237,29.8472,29.4906,29.814,33829274.771408,0
+MSFT.US,D,20131105,000000,29.6861,30.4546,29.6713,30.395,62290293.672612,0
+MSFT.US,D,20131106,000000,30.8932,31.7038,30.7417,31.6718,107208503.95566,0
+MSFT.US,D,20131107,000000,31.489,31.5311,31.0513,31.1071,72864658.227987,0
+MSFT.US,D,20131108,000000,31.2488,31.3385,30.9714,31.3385,44294526.941003,0
+MSFT.US,D,20131111,000000,31.2664,31.3385,30.9802,31.1822,32395302.91269,0
+MSFT.US,D,20131112,000000,31.0074,31.1911,30.8589,30.99,38155210.143038,0
+MSFT.US,D,20131113,000000,30.6764,31.6549,30.609,31.6462,54188292.060823,0
+MSFT.US,D,20131114,000000,31.4529,31.6288,31.2897,31.5398,55678712.128203,0
+MSFT.US,D,20131115,000000,31.4792,31.5398,31.2897,31.3884,61001527.881511,0
+MSFT.US,D,20131118,000000,30.9802,31.1736,30.7496,30.8589,64222724.662805,0
+MSFT.US,D,20131119,000000,30.8004,31.117,30.649,30.7085,52966983.593968,0
+MSFT.US,D,20131120,000000,30.8589,31.2701,30.8083,30.9909,38563158.63904,0
+MSFT.US,D,20131121,000000,31.151,31.366,31.1422,31.2605,27577566.298423,0
+MSFT.US,D,20131122,000000,31.366,31.493,31.2009,31.4012,33478245.440376,0
+MSFT.US,D,20131125,000000,31.7028,31.7203,31.4012,31.4567,36667437.669157,0
+MSFT.US,D,20131126,000000,31.4012,31.4655,31.2175,31.2175,41239141.589576,0
+MSFT.US,D,20131127,000000,31.4012,31.5613,31.3356,31.4234,31109768.291383,0
+MSFT.US,D,20131129,000000,31.6101,32.0028,31.6101,31.8679,26430107.875772,0
+MSFT.US,D,20131202,000000,31.8339,32.411,31.8084,32.1375,51386869.897926,0
+MSFT.US,D,20131203,000000,31.8777,32.1726,31.8239,32.0194,62345016.747845,0
+MSFT.US,D,20131204,000000,31.9363,32.5811,31.8602,32.5478,62124209.907144,0
+MSFT.US,D,20131205,000000,32.4706,32.4951,31.075,31.7604,139158024.19981,0
+MSFT.US,D,20131206,000000,32.1122,32.2205,31.7528,32.0623,43602846.722599,0
+MSFT.US,D,20131209,000000,32.2294,32.4863,32.0702,32.3541,36222423.88798,0
+MSFT.US,D,20131210,000000,32.2615,32.5116,31.7771,31.8514,45255270.640485,0
+MSFT.US,D,20131211,000000,31.8084,32.0104,31.2526,31.4313,47679122.012999,0
+MSFT.US,D,20131212,000000,31.4567,31.4567,31.075,31.109,43085525.791031,0
+MSFT.US,D,20131213,000000,31.275,31.3014,30.606,30.6667,47945603.424932,0
+MSFT.US,D,20131216,000000,30.6568,30.9235,30.5377,30.8258,37968464.705328,0
+MSFT.US,D,20131217,000000,30.8854,31.0172,30.3667,30.5211,54534174.658474,0
+MSFT.US,D,20131218,000000,30.3901,30.5913,29.6948,30.5719,75605036.262957,0
+MSFT.US,D,20131219,000000,30.5133,30.5463,30.1556,30.2974,40872551.247871,0
+MSFT.US,D,20131220,000000,30.2532,30.8688,30.2477,30.7575,74957073.075655,0
+MSFT.US,D,20131223,000000,30.7652,30.8337,30.5463,30.606,30035023.474891,0
+MSFT.US,D,20131224,000000,30.692,31.0671,30.6245,30.9909,17041042.058493,0
+MSFT.US,D,20131226,000000,31.0903,31.3356,31.0671,31.2917,21073445.721263,0
+MSFT.US,D,20131227,000000,31.4078,31.4402,31.0671,31.1678,17424361.587277,0
+MSFT.US,D,20131230,000000,31.109,31.2449,30.8405,31.1678,19478152.898684,0
+MSFT.US,D,20131231,000000,31.2605,31.4078,31.109,31.2692,20943124.944399,0
+MSFT.US,D,20140102,000000,31.2175,31.2605,31.0084,31.0601,36663608.589618,0
+MSFT.US,D,20140103,000000,31.0903,31.109,30.5913,30.8502,37251245.345452,0
+MSFT.US,D,20140106,000000,30.8004,30.8337,30.1804,30.1979,52179125.907135,0
+MSFT.US,D,20140107,000000,30.3667,30.4976,30.2601,30.4332,42957190.197384,0
+MSFT.US,D,20140108,000000,30.0904,30.2053,29.7348,29.8861,71760769.406639,0
+MSFT.US,D,20140109,000000,29.9916,30.0141,29.5904,29.6948,43692342.754375,0
+MSFT.US,D,20140110,000000,30.0053,30.2153,29.8782,30.1205,48520378.978313,0
+MSFT.US,D,20140113,000000,30.0815,30.1069,29.1116,29.2356,54928621.041918,0
+MSFT.US,D,20140114,000000,29.0305,29.9916,28.9436,29.9039,49803333.578114,0
+MSFT.US,D,20140115,000000,29.9916,30.7486,29.9663,30.7243,53699531.557819,0
+MSFT.US,D,20140116,000000,30.6667,30.9235,30.3501,30.8337,45490122.217316,0
+MSFT.US,D,20140117,000000,30.7829,30.7829,30.2153,30.4078,55393869.563206,0
+MSFT.US,D,20140121,000000,30.7331,30.774,30.1383,30.23,37779751.489308,0
+MSFT.US,D,20140122,000000,30.305,30.3588,29.8782,30.0288,26271129.407629,0
+MSFT.US,D,20140123,000000,30.1614,30.1979,29.6861,30.1383,53134961.422845,0
+MSFT.US,D,20140124,000000,31.3014,31.3834,30.5298,30.7652,92179917.578272,0
+MSFT.US,D,20140127,000000,30.8158,30.8337,30.0737,30.1136,53215165.281922,0
+MSFT.US,D,20140128,000000,30.19,30.4165,29.8782,30.315,43341304.208981,0
+MSFT.US,D,20140129,000000,30.0737,30.8258,30.0053,30.6391,63154042.896857,0
+MSFT.US,D,20140130,000000,30.7085,30.8258,30.2799,30.8083,41991947.841352,0
+MSFT.US,D,20140131,000000,30.8932,31.6688,30.5552,31.6268,111488262.06139,0
+MSFT.US,D,20140203,000000,31.57,31.7528,30.4508,30.4899,76688679.082195,0
+MSFT.US,D,20140204,000000,30.9019,31.0829,30.2974,30.3814,65450548.707784,0
+MSFT.US,D,20140205,000000,30.3326,30.4829,29.9223,29.9389,66800214.268466,0
+MSFT.US,D,20140206,000000,29.931,30.2974,29.8304,30.239,42319481.571758,0
+MSFT.US,D,20140207,000000,30.3326,30.5815,30.0982,30.5552,39891650.618451,0
+MSFT.US,D,20140210,000000,30.606,30.7575,30.3326,30.7575,32043415.622124,0
+MSFT.US,D,20140211,000000,30.8258,31.1422,30.8083,31.0671,38476020.460253,0
+MSFT.US,D,20140212,000000,31.2175,31.4234,31.1756,31.3181,32370462.015133,0
+MSFT.US,D,20140213,000000,31.2009,31.6434,31.2009,31.4313,45040753.114117,0
+MSFT.US,D,20140214,000000,31.2526,31.5799,31.2009,31.4402,51431221.696225,0
+MSFT.US,D,20140218,000000,31.7038,31.8112,31.5027,31.5113,38993219.557471,0
+MSFT.US,D,20140219,000000,31.3405,31.7879,31.3346,31.5878,35378926.808753,0
+MSFT.US,D,20140220,000000,31.6278,31.8905,31.493,31.7879,32690996.925289,0
+MSFT.US,D,20140221,000000,31.9472,32.291,31.8817,31.9822,45230549.529642,0
+MSFT.US,D,20140224,000000,31.7401,31.9724,31.6111,31.7401,38169561.000765,0
+MSFT.US,D,20140225,000000,31.7038,31.8718,31.449,31.6111,36649737.902559,0
+MSFT.US,D,20140226,000000,31.6453,31.7791,31.3171,31.5554,48739993.070978,0
+MSFT.US,D,20140227,000000,31.537,31.9071,31.3493,31.8817,40263351.859904,0
+MSFT.US,D,20140228,000000,31.9911,32.3868,31.8455,32.2587,48945223.543736,0
+MSFT.US,D,20140303,000000,31.9304,32.1102,31.571,31.8112,35301496.472798,0
+MSFT.US,D,20140304,000000,32.1708,32.401,32.0584,32.3449,31900968.744174,0
+MSFT.US,D,20140305,000000,32.2098,32.2265,31.9393,32.0927,24368740.310731,0
+MSFT.US,D,20140306,000000,32.118,32.202,31.9071,32.1268,28021427.260466,0
+MSFT.US,D,20140307,000000,32.2509,32.2998,31.7401,31.9158,31582225.51562,0
+MSFT.US,D,20140310,000000,31.9724,32.0067,31.7633,31.8455,22572690.076491,0
+MSFT.US,D,20140311,000000,31.8905,32.1932,31.7633,32.0154,29947685.651582,0
+MSFT.US,D,20140312,000000,31.8201,32.3601,31.8201,32.2265,36215740.403693,0
+MSFT.US,D,20140313,000000,32.3531,32.3789,31.6972,31.9071,38202928.255115,0
+MSFT.US,D,20140314,000000,31.7038,32.1102,31.5878,31.748,32296061.156814,0
+MSFT.US,D,20140317,000000,31.9226,32.3449,31.8201,32.0398,24320469.336903,0
+MSFT.US,D,20140318,000000,32.2176,33.5969,32.1854,33.3027,76078764.045406,0
+MSFT.US,D,20140319,000000,33.1602,33.3027,32.7646,33.0654,41733301.709022,0
+MSFT.US,D,20140320,000000,33.0488,34.2287,33.0411,33.9601,70385604.633389,0
+MSFT.US,D,20140321,000000,34.2883,34.4759,33.6934,33.8183,95872868.220798,0
+MSFT.US,D,20140324,000000,33.9944,34.221,33.5647,34.1028,54743924.264144,0
+MSFT.US,D,20140325,000000,34.2375,34.5158,33.6514,33.9669,51293838.622393,0
+MSFT.US,D,20140326,000000,34.0939,34.2794,33.3439,33.5049,49856607.950794,0
+MSFT.US,D,20140327,000000,33.464,33.6604,33.128,33.1446,42002504.429354,0
+MSFT.US,D,20140328,000000,33.5049,34.217,33.4142,33.9368,51625871.009347,0
+MSFT.US,D,20140331,000000,34.0178,34.9466,34.0178,34.5158,55670703.823349,0
+MSFT.US,D,20140401,000000,34.643,35.0228,34.5843,34.8792,38724354.697096,0
+MSFT.US,D,20140402,000000,34.8958,35.0794,34.6702,34.8169,34039899.741517,0
+MSFT.US,D,20140403,000000,34.7708,34.7708,34.2794,34.5315,35791984.156866,0
+MSFT.US,D,20140404,000000,34.7358,34.8539,33.378,33.5742,61048327.62879,0
+MSFT.US,D,20140407,000000,33.6514,33.9103,33.464,33.5149,44597555.586175,0
+MSFT.US,D,20140408,000000,33.4719,33.6231,33.0107,33.5321,42655776.11329,0
+MSFT.US,D,20140409,000000,33.6231,34.1487,33.5811,34.0813,32533791.710025,0
+MSFT.US,D,20140410,000000,34.0539,34.264,32.915,33.1446,54578505.980412,0
+MSFT.US,D,20140411,000000,32.8407,33.5049,32.8407,33.0167,40769709.7477,0
+MSFT.US,D,20140414,000000,32.9338,33.1865,32.7548,32.9951,38009288.426598,0
+MSFT.US,D,20140415,000000,33.0939,33.6514,32.881,33.4719,40339459.422929,0
+MSFT.US,D,20140416,000000,33.7335,34.0354,33.6047,34.0178,36357688.682249,0
+MSFT.US,D,20140417,000000,33.6934,33.8402,33.2745,33.6934,43569151.846472,0
+MSFT.US,D,20140421,000000,33.7773,33.8115,33.5049,33.633,26389425.441394,0
+MSFT.US,D,20140422,000000,33.6514,33.802,33.54,33.6768,32131029.876308,0
+MSFT.US,D,20140423,000000,33.6701,33.6768,33.2394,33.422,29202139.29366,0
+MSFT.US,D,20140424,000000,33.4719,33.6604,33.0939,33.5647,50307344.874919,0
+MSFT.US,D,20140425,000000,33.9269,34.2541,33.4719,33.6047,67545052.144293,0
+MSFT.US,D,20140428,000000,33.802,34.7708,33.7599,34.4141,60095580.972164,0
+MSFT.US,D,20140429,000000,34.6086,34.688,34.01,34.1115,35195607.066266,0
+MSFT.US,D,20140430,000000,33.9944,34.1028,33.8273,34.0178,42108946.697638,0
+MSFT.US,D,20140501,000000,33.8821,33.9847,33.6417,33.6848,34187789.236268,0
+MSFT.US,D,20140502,000000,33.9532,33.9669,33.3964,33.422,51559866.482927,0
+MSFT.US,D,20140505,000000,33.2843,33.378,33.0939,33.2022,26657951.417991,0
+MSFT.US,D,20140506,000000,33.0839,33.1359,32.7979,32.8897,32195288.79294,0
+MSFT.US,D,20140507,000000,33.0167,33.2745,32.4277,33.1945,49578601.418974,0
+MSFT.US,D,20140508,000000,33.128,33.5969,32.8144,33.378,38147014.479479,0
+MSFT.US,D,20140509,000000,33.2979,33.5568,33.1503,33.2979,35207263.234865,0
+MSFT.US,D,20140512,000000,33.464,33.7013,33.3878,33.6604,27056744.932912,0
+MSFT.US,D,20140513,000000,33.8506,34.346,33.7953,34.2746,31844336.248261,0
+MSFT.US,D,20140514,000000,34.177,34.302,33.9631,34.1252,22190004.291086,0
+MSFT.US,D,20140515,000000,33.9962,34.259,33.5039,33.5801,44566703.852797,0
+MSFT.US,D,20140516,000000,33.6417,33.7863,33.3018,33.7773,35220110.103864,0
+MSFT.US,D,20140519,000000,33.5889,33.7696,33.463,33.7092,28935204.330326,0
+MSFT.US,D,20140520,000000,33.7092,33.8672,33.463,33.6514,25142212.330019,0
+MSFT.US,D,20140521,000000,33.7531,34.217,33.7013,34.217,26413183.139444,0
+MSFT.US,D,20140522,000000,34.1681,34.217,33.7953,34.005,23822806.735878,0
+MSFT.US,D,20140523,000000,34.177,34.2336,33.92,34.0198,21250214.051992,0
+MSFT.US,D,20140527,000000,34.1057,34.1448,33.7609,34.0842,30849944.768283,0
+MSFT.US,D,20140528,000000,34.0374,34.0842,33.7696,33.9289,30319758.538991,0
+MSFT.US,D,20140529,000000,34.0471,34.217,33.8412,34.2121,23459301.157984,0
+MSFT.US,D,20140530,000000,34.302,34.7436,34.1349,34.718,40770554.397599,0
+MSFT.US,D,20140602,000000,34.7259,34.844,34.4964,34.5903,21820099.850324,0
+MSFT.US,D,20140603,000000,34.4301,34.4964,34.1349,34.1681,21308975.065647,0
+MSFT.US,D,20140604,000000,34.0978,34.2336,33.803,34.1947,27369751.708883,0
+MSFT.US,D,20140605,000000,34.4201,34.9808,34.259,34.9476,37574125.822779,0
+MSFT.US,D,20140606,000000,35.1683,35.3267,34.9721,35.1762,28372803.66582,0
+MSFT.US,D,20140609,000000,35.1324,35.1762,34.7836,34.9973,17702125.474216,0
+MSFT.US,D,20140610,000000,34.7933,34.9037,34.6496,34.8627,17825997.221128,0
+MSFT.US,D,20140611,000000,34.7093,34.8265,34.5755,34.6496,21266787.618724,0
+MSFT.US,D,20140612,000000,34.6066,34.6682,34.1681,34.4104,35164516.783281,0
+MSFT.US,D,20140613,000000,34.8265,35.2446,34.6496,34.9633,31025841.829845,0
+MSFT.US,D,20140616,000000,34.8009,35.2867,34.8009,35.1929,28543175.181318,0
+MSFT.US,D,20140617,000000,35.0151,35.5433,34.2043,35.3442,26554508.93662,0
+MSFT.US,D,20140618,000000,35.2778,35.3959,34.9213,35.3188,31953537.706212,0
+MSFT.US,D,20140619,000000,35.3011,35.4223,35.0481,35.2015,23391713.808845,0
+MSFT.US,D,20140620,000000,35.1244,35.4722,35.0902,35.3442,56325668.902352,0
+MSFT.US,D,20140623,000000,35.3697,35.6168,35.3519,35.607,22099300.154,0
+MSFT.US,D,20140624,000000,35.4722,35.566,35.2446,35.3959,31269943.602834,0
+MSFT.US,D,20140625,000000,35.3607,35.6596,35.1585,35.6411,23643229.048397,0
+MSFT.US,D,20140626,000000,35.5581,35.566,35.1324,35.3785,27834945.967814,0
+MSFT.US,D,20140627,000000,35.2867,35.8658,35.2015,35.8287,88017794.119841,0
+MSFT.US,D,20140630,000000,35.7583,35.7945,35.3607,35.3607,36318874.715827,0
+MSFT.US,D,20140701,000000,35.4975,35.7427,35.3519,35.5073,31745514.257789,0
+MSFT.US,D,20140702,000000,35.3959,35.5346,35.2181,35.5346,23830400.394419,0
+MSFT.US,D,20140703,000000,35.5492,35.607,35.2446,35.4477,18831433.650324,0
+MSFT.US,D,20140707,000000,35.4048,35.7183,35.3697,35.607,25888266.5017,0
+MSFT.US,D,20140708,000000,35.5163,35.6168,35.2867,35.4301,36813340.956872,0
+MSFT.US,D,20140709,000000,35.566,35.607,35.2181,35.3345,21751908.448531,0
+MSFT.US,D,20140710,000000,35.0804,35.6168,34.8109,35.3519,25771661.815367,0
+MSFT.US,D,20140711,000000,35.3607,35.695,35.1762,35.695,28401530.976726,0
+MSFT.US,D,20140714,000000,35.8031,35.9987,35.651,35.7349,25803771.82114,0
+MSFT.US,D,20140715,000000,35.8969,36.0152,35.6411,35.9987,33905055.73647,0
+MSFT.US,D,20140716,000000,36.0397,37.5741,36.0219,37.3777,74668116.809699,0
+MSFT.US,D,20140717,000000,38.54,38.7637,37.5252,37.7636,96901021.125077,0
+MSFT.US,D,20140718,000000,37.8622,38.0271,37.5252,37.8983,51180904.323801,0
+MSFT.US,D,20140721,000000,37.7889,38.2967,37.4999,38.0185,44338090.399399,0
+MSFT.US,D,20140722,000000,38.159,38.2891,37.8124,38.0185,50780936.489566,0
+MSFT.US,D,20140723,000000,38.54,38.54,37.8377,38.0537,61748959.088481,0
+MSFT.US,D,20140724,000000,38.0987,38.159,37.5839,37.6491,36231955.634105,0
+MSFT.US,D,20140725,000000,37.5662,37.871,37.5662,37.7371,31529600.24359,0
+MSFT.US,D,20140728,000000,37.62,37.7468,37.2507,37.288,35005900.746731,0
+MSFT.US,D,20140729,000000,37.2332,37.3876,37.0066,37.2107,32739165.517311,0
+MSFT.US,D,20140730,000000,37.3699,37.3973,36.7105,36.9577,37643748.522221,0
+MSFT.US,D,20140731,000000,36.7849,37.0495,36.533,36.6003,37191856.731325,0
+MSFT.US,D,20140801,000000,36.6423,36.6804,36.1256,36.3453,36756942.915296,0
+MSFT.US,D,20140804,000000,36.4381,36.8629,36.3062,36.7771,40417613.598251,0
+MSFT.US,D,20140805,000000,36.7292,36.8531,36.323,36.533,30974684.71291,0
+MSFT.US,D,20140806,000000,36.2448,36.6089,35.7945,36.2448,29049026.279175,0
+MSFT.US,D,20140807,000000,36.3297,36.8446,36.1666,36.6607,35748240.506494,0
+MSFT.US,D,20140808,000000,36.6607,36.7292,36.3893,36.6335,34130078.659939,0
+MSFT.US,D,20140811,000000,36.6872,36.8446,36.4801,36.6335,23997995.315344,0
+MSFT.US,D,20140812,000000,36.4967,36.9636,36.4636,36.9041,25272920.110109,0
+MSFT.US,D,20140813,000000,37.0418,37.4666,36.9041,37.3777,26990298.117089,0
+MSFT.US,D,20140814,000000,37.3777,37.6669,37.323,37.542,22773961.444817,0
+MSFT.US,D,20140815,000000,37.8046,38.075,37.6491,37.9822,49068882.336493,0
+MSFT.US,D,20140818,000000,38.1073,38.2538,37.8896,38.2538,31714458.784618,0
+MSFT.US,D,20140819,000000,38.372,38.6887,38.2538,38.6788,32970016.01317,0
+MSFT.US,D,20140820,000000,38.6887,38.7393,38.3144,38.3564,29005905.110181,0
+MSFT.US,D,20140821,000000,38.2636,38.6123,38.2538,38.5849,26115996.400114,0
+MSFT.US,D,20140822,000000,38.6632,38.8009,38.4619,38.5245,21439434.05795,0
+MSFT.US,D,20140825,000000,38.7393,38.7764,38.4365,38.541,19813982.626817,0
+MSFT.US,D,20140826,000000,38.6632,38.7393,38.3466,38.4103,17430179.945305,0
+MSFT.US,D,20140827,000000,38.3144,38.4013,38.1923,38.2891,24947341.872198,0
+MSFT.US,D,20140828,000000,38.1836,38.3819,38.0672,38.2967,20693114.717393,0
+MSFT.US,D,20140829,000000,38.4776,38.7764,38.2734,38.7677,25322654.119944,0
+MSFT.US,D,20140902,000000,38.7677,38.7932,38.2734,38.4776,26921025.563425,0
+MSFT.US,D,20140903,000000,37.999,38.4922,37.999,38.3662,39475902.676478,0
+MSFT.US,D,20140904,000000,38.1749,38.6299,38.158,38.6221,31027450.248014,0
+MSFT.US,D,20140905,000000,38.4922,39.1905,38.4922,39.1749,43278016.895688,0
+MSFT.US,D,20140908,000000,39.2717,39.9319,39.2431,39.6545,53598512.453791,0
+MSFT.US,D,20140909,000000,39.6545,40.0803,39.6105,39.9027,47227240.460284,0
+MSFT.US,D,20140910,000000,39.9496,40.057,39.4925,39.968,31997399.095662,0
+MSFT.US,D,20140911,000000,39.8851,40.1048,39.6545,40.1048,34238858.304851,0
+MSFT.US,D,20140912,000000,40.0471,40.1224,39.765,39.842,44819758.914711,0
+MSFT.US,D,20140915,000000,39.7121,39.8577,39.3371,39.4551,44141214.281997,0
+MSFT.US,D,20140916,000000,39.5843,39.976,39.5011,39.9027,32698853.705073,0
+MSFT.US,D,20140917,000000,39.4925,39.842,39.4465,39.6955,44897131.916854,0
+MSFT.US,D,20140918,000000,39.756,39.9581,39.6466,39.8322,41652195.866236,0
+MSFT.US,D,20140919,000000,39.9398,40.5911,39.765,40.5491,237339395.33155,0
+MSFT.US,D,20140922,000000,40.3636,40.429,40.0882,40.1586,45336503.43671,0
+MSFT.US,D,20140923,000000,39.976,40.0882,39.6545,39.7307,39177298.972956,0
+MSFT.US,D,20140924,000000,39.7883,40.2014,39.5422,40.1742,31152470.718789,0
+MSFT.US,D,20140925,000000,40.0041,40.1829,39.2796,39.2872,38756716.562112,0
+MSFT.US,D,20140926,000000,39.1905,39.7807,39.0469,39.6008,31733161.892913,0
+MSFT.US,D,20140929,000000,39.2345,39.7307,39.0469,39.6302,30576207.557768,0
+MSFT.US,D,20140930,000000,39.5686,39.6613,39.2629,39.5597,38711613.281356,0
+MSFT.US,D,20141001,000000,39.4827,39.7053,39.127,39.1662,44634073.128691,0
+MSFT.US,D,20141002,000000,39.1096,39.3371,38.9435,39.0469,29437608.23278,0
+MSFT.US,D,20141003,000000,39.2345,39.5079,38.9189,39.3302,38032209.665294,0
+MSFT.US,D,20141006,000000,39.3557,39.5079,39.1838,39.3302,24145808.023738,0
+MSFT.US,D,20141007,000000,39.1358,39.1905,38.7578,38.8526,30145999.209537,0
+MSFT.US,D,20141008,000000,38.8192,40.012,38.6887,39.9172,38708315.563391,0
+MSFT.US,D,20141009,000000,39.6799,39.9319,39.0294,39.127,40341726.156111,0
+MSFT.US,D,20141010,000000,38.91,39.3557,37.5039,37.5691,60909519.400219,0
+MSFT.US,D,20141013,000000,37.3914,38.0262,37.1101,37.2438,43474452.771323,0
+MSFT.US,D,20141014,000000,37.4334,37.8681,37.1708,37.3161,44672648.545503,0
+MSFT.US,D,20141015,000000,36.6862,37.0271,35.9244,36.8806,70571667.184455,0
+MSFT.US,D,20141016,000000,36.2926,36.7622,36.0259,36.4693,57470747.971835,0
+MSFT.US,D,20141017,000000,36.8629,37.495,36.5124,37.2275,47675368.695995,0
+MSFT.US,D,20141020,000000,36.7458,37.665,36.53,37.6161,40464172.748286,0
+MSFT.US,D,20141021,000000,37.8534,38.372,37.7058,38.2967,42696941.78979,0
+MSFT.US,D,20141022,000000,38.4013,38.4619,37.7334,37.8681,39352428.170973,0
+MSFT.US,D,20141023,000000,38.1151,38.7764,37.999,38.4189,53203999.522174,0
+MSFT.US,D,20141024,000000,39.9398,40.0219,38.5508,39.3633,71578699.746003,0
+MSFT.US,D,20141027,000000,39.004,39.3371,39.004,39.1749,35592348.849799,0
+MSFT.US,D,20141028,000000,39.1358,39.6799,39.0567,39.6713,34043608.010527,0
+MSFT.US,D,20141029,000000,39.6302,39.8489,39.5422,39.7807,35489589.255072,0
+MSFT.US,D,20141030,000000,39.5079,39.5276,39.0567,39.2968,35243780.777379,0
+MSFT.US,D,20141031,000000,40.057,40.0803,39.6613,40.0628,42012473.345791,0
+MSFT.US,D,20141103,000000,40.012,40.4985,39.8762,40.4818,27094662.034713,0
+MSFT.US,D,20141104,000000,40.3636,40.728,40.3197,40.5911,25231190.309859,0
+MSFT.US,D,20141105,000000,40.7885,40.8755,40.3275,40.8431,26306320.08194,0
+MSFT.US,D,20141106,000000,40.8431,41.6929,40.7798,41.5562,38714871.07042,0
+MSFT.US,D,20141107,000000,41.7437,41.7437,41.2066,41.5377,32813812.091966,0
+MSFT.US,D,20141110,000000,41.5464,41.9402,41.4274,41.7203,42620711.368601,0
+MSFT.US,D,20141111,000000,41.6831,41.7537,41.5152,41.7027,27475467.066344,0
+MSFT.US,D,20141112,000000,41.4352,41.7437,41.4017,41.6235,26628147.050486,0
+MSFT.US,D,20141113,000000,41.6509,42.3649,41.564,42.3298,30714513.091672,0
+MSFT.US,D,20141114,000000,42.444,42.699,42.1461,42.3064,34080996.822209,0
+MSFT.US,D,20141117,000000,42.1629,42.4177,41.9324,42.2068,35528644.842555,0
+MSFT.US,D,20141118,000000,42.1891,42.3561,41.8179,41.8529,27991338.27154,0
+MSFT.US,D,20141119,000000,41.7858,41.8609,41.1558,41.4057,30485023.250014,0
+MSFT.US,D,20141120,000000,41.2191,41.8179,41.107,41.8179,25046447.460271,0
+MSFT.US,D,20141121,000000,42.0933,42.1198,40.852,41.1998,49940788.319211,0
+MSFT.US,D,20141124,000000,41.2096,41.2191,40.6917,40.8676,41264281.442005,0
+MSFT.US,D,20141125,000000,40.9204,41.1919,40.7454,40.7621,32616928.807839,0
+MSFT.US,D,20141126,000000,40.7798,41.2096,40.598,41.0026,31634949.074186,0
+MSFT.US,D,20141128,000000,41.1742,41.3796,40.8833,41.0533,25078172.510453,0
+MSFT.US,D,20141201,000000,41.1156,41.8874,40.9672,41.7507,36322069.028171,0
+MSFT.US,D,20141202,000000,41.9383,42.1198,41.3873,41.6129,30009294.927077,0
+MSFT.US,D,20141203,000000,41.5952,41.647,41.0533,41.2848,27406604.039903,0
+MSFT.US,D,20141204,000000,41.5513,42.1287,41.3873,41.9383,35338783.926492,0
+MSFT.US,D,20141205,000000,41.9225,42.0495,41.5415,41.5786,31807034.461114,0
+MSFT.US,D,20141208,000000,41.4936,41.5182,40.7367,40.9477,31050044.88875,0
+MSFT.US,D,20141209,000000,40.4525,41.147,40.4016,40.8676,28329257.612332,0
+MSFT.US,D,20141210,000000,40.8597,40.9204,40.1008,40.2708,35439706.791621,0
+MSFT.US,D,20141211,000000,40.427,40.9927,40.0823,40.5052,33843529.390238,0
+MSFT.US,D,20141212,000000,40.0823,40.9849,40.0755,40.3157,39884349.771874,0
+MSFT.US,D,20141215,000000,40.5287,40.9302,39.97,40.0755,34060825.558818,0
+MSFT.US,D,20141216,000000,39.4111,39.7903,38.753,38.7813,55626195.380885,0
+MSFT.US,D,20141217,000000,38.6828,39.4465,38.5538,39.2786,40724299.321528,0
+MSFT.US,D,20141218,000000,39.9982,40.8051,39.7903,40.8051,46699119.272016,0
+MSFT.US,D,20141219,000000,40.8833,41.3031,40.5052,40.9204,75172565.276816,0
+MSFT.US,D,20141222,000000,41.0268,41.3199,40.9672,41.1998,30937036.875258,0
+MSFT.US,D,20141223,000000,41.5337,41.9048,41.3297,41.604,27548573.818637,0
+MSFT.US,D,20141224,000000,41.7681,41.7681,41.2848,41.3365,13325837.706645,0
+MSFT.US,D,20141226,000000,41.5689,41.5689,41.0629,41.1156,15369629.387074,0
+MSFT.US,D,20141229,000000,40.9574,41.0268,40.5815,40.7454,16815710.96579,0
+MSFT.US,D,20141230,000000,40.7367,40.8921,40.224,40.3772,19080519.369622,0
+MSFT.US,D,20141231,000000,40.1262,40.7367,39.8869,39.8869,25098807.563425,0
+MSFT.US,D,20150102,000000,40.0668,40.7192,39.962,40.1536,32501460.559552,0
+MSFT.US,D,20150105,000000,39.8167,40.1262,39.714,39.7826,46200404.186027,0
+MSFT.US,D,20150106,000000,39.8255,40.1447,39.1076,39.1972,42442433.930054,0
+MSFT.US,D,20150107,000000,39.4827,39.8957,39.0627,39.6975,33904918.544851,0
+MSFT.US,D,20150108,000000,40.1447,41.0026,40.1176,40.8676,34521596.923736,0
+MSFT.US,D,20150109,000000,40.8833,41.0629,40.2708,40.5217,27884480.333125,0
+MSFT.US,D,20150112,000000,40.7192,40.8247,39.8069,40.0159,27543155.773472,0
+MSFT.US,D,20150113,000000,40.3334,41.1382,39.5519,39.7969,41068072.853979,0
+MSFT.US,D,20150114,000000,39.464,39.7073,39.1741,39.464,34606652.656591,0
+MSFT.US,D,20150115,000000,39.6896,39.8255,38.9914,39.0537,38135292.786526,0
+MSFT.US,D,20150116,000000,38.9081,39.7415,38.7902,39.7073,41568442.42995,0
+MSFT.US,D,20150120,000000,39.757,40.059,39.1329,39.8352,32802237.828813,0
+MSFT.US,D,20150121,000000,39.4465,39.6213,39.0537,39.431,44484193.331636,0
+MSFT.US,D,20150122,000000,39.9192,40.4749,39.5696,40.4709,36168297.698674,0
+MSFT.US,D,20150123,000000,40.6675,40.6917,40.1878,40.513,26996608.931603,0
+MSFT.US,D,20150126,000000,40.3606,40.4709,39.7073,40.3686,49281821.135415,0
+MSFT.US,D,20150127,000000,36.8816,37.0944,36.1508,36.6306,196988551.05181,0
+MSFT.US,D,20150128,000000,36.7018,36.7458,35.3432,35.3687,102573840.34373,0
+MSFT.US,D,20150129,000000,35.145,36.1675,35.0248,36.0729,74042617.214422,0
+MSFT.US,D,20150130,000000,35.6782,35.7026,34.6487,34.6947,90833533.354468,0
+MSFT.US,D,20150202,000000,34.8539,35.5258,34.5445,35.4467,58632139.534446,0
+MSFT.US,D,20150203,000000,35.7465,36.0054,35.2419,35.7213,60649948.760182,0
+MSFT.US,D,20150204,000000,36.0142,36.2457,35.5173,35.9273,48460824.505662,0
+MSFT.US,D,20150205,000000,36.2536,36.6138,35.937,36.4508,42560489.366576,0
+MSFT.US,D,20150206,000000,36.648,36.7458,36.193,36.4177,40312630.270702,0
+MSFT.US,D,20150209,000000,36.272,36.7018,36.2457,36.3747,36541479.381042,0
+MSFT.US,D,20150210,000000,36.7018,36.7282,36.2192,36.5788,34550879.14403,0
+MSFT.US,D,20150211,000000,36.6218,36.6218,36.2457,36.3913,44556454.410213,0
+MSFT.US,D,20150212,000000,36.6577,37.0016,36.5006,37.0016,38740678.452224,0
+MSFT.US,D,20150213,000000,37.2477,37.6698,37.0525,37.6698,46729053.664414,0
+MSFT.US,D,20150217,000000,38.0271,38.0547,37.3532,37.6855,38961550.817281,0
+MSFT.US,D,20150218,000000,37.7314,37.7937,37.5252,37.6433,31349028.428772,0
+MSFT.US,D,20150219,000000,37.4196,37.6433,37.2275,37.621,31914598.833988,0
+MSFT.US,D,20150220,000000,37.621,37.9471,37.4354,37.9228,34365074.595117,0
+MSFT.US,D,20150223,000000,37.7937,38.2138,37.7488,38.1778,37602217.342673,0
+MSFT.US,D,20150224,000000,38.1778,38.3106,37.9822,38.1279,29221130.094829,0
+MSFT.US,D,20150225,000000,38.0108,38.1279,37.8777,38.0458,34410291.519675,0
+MSFT.US,D,20150226,000000,38.0458,38.2498,37.9561,38.1015,33483582.603916,0
+MSFT.US,D,20150227,000000,38.169,38.2226,37.7576,37.9228,39088204.277859,0
+MSFT.US,D,20150302,000000,37.7666,38.2138,37.662,37.9471,36914768.564304,0
+MSFT.US,D,20150303,000000,37.6698,37.9051,37.2645,37.4286,36711945.087801,0
+MSFT.US,D,20150304,000000,37.1949,37.366,37.0828,37.2362,29773948.846126,0
+MSFT.US,D,20150305,000000,37.2447,37.3943,37.032,37.283,26819402.406745,0
+MSFT.US,D,20150306,000000,37.1873,37.283,36.4508,36.6316,41915559.75218,0
+MSFT.US,D,20150309,000000,36.485,37.2996,36.485,37.0573,37127417.622715,0
+MSFT.US,D,20150310,000000,36.6228,36.9363,36.3473,36.3473,45281642.14604,0
+MSFT.US,D,20150311,000000,36.5983,36.6414,36.1823,36.3082,37251604.70559,0
+MSFT.US,D,20150312,000000,35.7417,36.018,35.2679,35.6292,69407379.240557,0
+MSFT.US,D,20150313,000000,35.1986,35.8658,35.1195,35.7848,67076199.783438,0
+MSFT.US,D,20150316,000000,35.8658,36.0104,35.6968,35.9419,40787786.279345,0
+MSFT.US,D,20150317,000000,35.7758,36.1743,35.5853,36.0542,36624989.14863,0
+MSFT.US,D,20150318,000000,35.8287,37.0398,35.7417,36.7574,51103779.085627,0
+MSFT.US,D,20150319,000000,36.5387,36.8298,36.5104,36.5622,39175397.742822,0
+MSFT.US,D,20150320,000000,36.8043,37.1698,36.7478,37.0828,83145521.789043,0
+MSFT.US,D,20150323,000000,37.0992,37.2996,36.9958,37.0573,30349107.307459,0
+MSFT.US,D,20150324,000000,36.9958,37.3369,36.9694,37.0992,29501750.434151,0
+MSFT.US,D,20150325,000000,37.117,37.117,35.8374,35.8559,50265671.384661,0
+MSFT.US,D,20150326,000000,35.647,35.9838,35.387,35.6391,43357393.509772,0
+MSFT.US,D,20150327,000000,35.5601,35.8287,35.3089,35.4301,39779465.754677,0
+MSFT.US,D,20150330,000000,35.5443,35.9244,35.3785,35.4223,40528998.860121,0
+MSFT.US,D,20150331,000000,35.2679,35.4839,35.0581,35.1575,40341231.651989,0
+MSFT.US,D,20150401,000000,35.1363,35.2512,34.8607,35.2161,42628551.767294,0
+MSFT.US,D,20150402,000000,35.1623,35.235,34.6975,34.8421,43347909.883093,0
+MSFT.US,D,20150406,000000,34.886,36.1303,34.7473,35.9244,45355531.09533,0
+MSFT.US,D,20150407,000000,35.9419,36.2438,35.7251,35.9166,33312956.157721,0
+MSFT.US,D,20150408,000000,35.8559,36.0542,35.4916,35.8208,28623166.086238,0
+MSFT.US,D,20150409,000000,35.6734,35.9928,35.6734,35.8745,29744442.409675,0
+MSFT.US,D,20150410,000000,35.8745,36.28,35.8111,36.0777,32402756.308157,0
+MSFT.US,D,20150413,000000,35.8912,36.3737,35.7945,36.1129,35009819.922259,0
+MSFT.US,D,20150414,000000,36.1481,36.3473,35.7945,36.018,28034478.893077,0
+MSFT.US,D,20150415,000000,36.1129,36.7204,36.0455,36.5475,31588467.734324,0
+MSFT.US,D,20150416,000000,36.28,36.6148,36.1656,36.4597,26028644.243353,0
+MSFT.US,D,20150417,000000,36.0358,36.0943,35.5952,35.9928,49014168.47562,0
+MSFT.US,D,20150420,000000,36.2008,37.3369,36.0455,37.0992,53257919.924049,0
+MSFT.US,D,20150421,000000,37.1873,37.3171,36.779,36.8708,30079989.564025,0
+MSFT.US,D,20150422,000000,36.9011,37.2996,36.7967,37.1787,28980308.634898,0
+MSFT.US,D,20150423,000000,37.0917,37.7128,37.0144,37.4802,53549188.995,0
+MSFT.US,D,20150424,000000,39.4877,41.6324,39.4787,41.3968,151402882.03799,0
+MSFT.US,D,20150427,000000,40.849,41.6225,40.8393,41.5357,68510519.740297,0
+MSFT.US,D,20150428,000000,41.3199,42.5563,41.2543,42.5084,70224986.008718,0
+MSFT.US,D,20150429,000000,42.1333,42.6452,41.9431,42.4286,55277907.834615,0
+MSFT.US,D,20150430,000000,42.1169,42.8434,42.0271,42.0631,74844096.800523,0
+MSFT.US,D,20150501,000000,42.0094,42.2741,41.8549,42.0711,45024475.430802,0
+MSFT.US,D,20150504,000000,41.8299,42.2655,41.6666,41.7193,39360873.646138,0
+MSFT.US,D,20150505,000000,41.3538,41.6499,40.9115,41.1646,58243440.865581,0
+MSFT.US,D,20150506,000000,41.2848,41.312,39.7949,40.0249,60627680.717407,0
+MSFT.US,D,20150507,000000,40.006,40.7143,39.9182,40.3871,38125741.587857,0
+MSFT.US,D,20150508,000000,41.1284,41.4946,41.0952,41.2934,40893590.708976,0
+MSFT.US,D,20150511,000000,41.1205,41.4323,40.9642,40.9642,28456652.317184,0
+MSFT.US,D,20150512,000000,40.5149,41.2369,40.1447,40.9448,34606914.754014,0
+MSFT.US,D,20150513,000000,41.6743,41.7868,41.1372,41.186,39528787.998298,0
+MSFT.US,D,20150514,000000,41.5357,42.2225,41.5357,42.1333,38136779.370347,0
+MSFT.US,D,20150515,000000,42.2898,42.2898,41.5533,41.7621,33120423.076525,0
+MSFT.US,D,20150518,000000,41.4946,41.7017,41.1732,41.5202,27900535.847922,0
+MSFT.US,D,20150519,000000,41.4476,41.6139,41.0677,41.4146,32828642.096544,0
+MSFT.US,D,20150520,000000,41.2523,41.7203,41.143,41.4146,28776708.080489,0
+MSFT.US,D,20150521,000000,41.1704,41.4313,40.9164,41.276,25746782.012726,0
+MSFT.US,D,20150522,000000,41.1704,41.2162,40.7533,40.8257,29549416.331507,0
+MSFT.US,D,20150526,000000,40.7612,40.8061,40.2063,40.5541,33964656.280936,0
+MSFT.US,D,20150527,000000,40.7533,41.5806,40.5796,41.4391,31404949.371134,0
+MSFT.US,D,20150528,000000,41.3441,41.7976,41.2523,41.3011,22154294.541019,0
+MSFT.US,D,20150529,000000,41.2838,41.4057,40.5541,40.7894,41956023.089494,0
+MSFT.US,D,20150601,000000,40.9604,41.5806,40.5796,41.1118,33130239.44407,0
+MSFT.US,D,20150602,000000,40.8676,41.2162,40.5796,40.844,24697668.481332,0
+MSFT.US,D,20150603,000000,41.2349,41.5533,40.7533,40.7798,32170670.063903,0
+MSFT.US,D,20150604,000000,40.726,41.0484,40.2162,40.3548,31875869.844467,0
+MSFT.US,D,20150605,000000,40.3012,40.4926,39.9017,40.1626,29224861.911653,0
+MSFT.US,D,20150608,000000,40.3012,40.4134,39.753,39.8019,25414761.911587,0
+MSFT.US,D,20150609,000000,39.8304,39.9867,39.5706,39.7356,28039146.479606,0
+MSFT.US,D,20150610,000000,39.8567,40.7612,39.7708,40.5717,32647417.085806,0
+MSFT.US,D,20150611,000000,40.6129,40.844,40.1536,40.423,31418915.273271,0
+MSFT.US,D,20150612,000000,40.2288,40.4485,39.9496,40.014,27476286.12079,0
+MSFT.US,D,20150615,000000,39.5617,39.7356,39.1866,39.5793,38204972.819777,0
+MSFT.US,D,20150616,000000,39.5949,40.2444,39.429,39.8928,31100154.639812,0
+MSFT.US,D,20150617,000000,39.8019,40.0998,39.4827,40.014,32977057.833776,0
+MSFT.US,D,20150618,000000,40.225,40.7357,40.1887,40.6665,37520020.109835,0
+MSFT.US,D,20150619,000000,40.726,40.7612,40.0325,40.1262,73340175.644403,0
+MSFT.US,D,20150622,000000,40.3266,40.6665,40.179,40.2348,23342668.828565,0
+MSFT.US,D,20150623,000000,40.1626,40.2816,39.7103,39.9591,29751583.540634,0
+MSFT.US,D,20150624,000000,39.753,40.2444,39.6486,39.717,40084981.253914,0
+MSFT.US,D,20150625,000000,40.05,40.0911,39.6038,39.7356,23684913.800655,0
+MSFT.US,D,20150626,000000,39.8567,40.2816,39.1944,39.3919,57253980.093374,0
+MSFT.US,D,20150629,000000,39.2021,39.3682,38.6123,38.6221,39155315.551602,0
+MSFT.US,D,20150630,000000,38.9159,38.9239,38.2461,38.4317,41296438.543409,0
+MSFT.US,D,20150701,000000,38.6982,39.3682,38.3867,38.6798,32563349.337378,0
+MSFT.US,D,20150702,000000,38.7168,38.9484,38.3505,38.6475,24990140.538501,0
+MSFT.US,D,20150706,000000,38.2656,38.7168,38.2558,38.6377,26462869.029829,0
+MSFT.US,D,20150707,000000,38.5937,38.7258,37.7049,38.5588,41859863.025974,0
+MSFT.US,D,20150708,000000,38.6798,39.0822,38.3251,38.5039,45708679.729743,0
+MSFT.US,D,20150709,000000,38.9484,39.3605,38.7325,38.751,37251529.966871,0
+MSFT.US,D,20150710,000000,39.1769,39.2922,38.7961,38.8322,29256685.248369,0
+MSFT.US,D,20150713,000000,39.1436,39.7103,39.128,39.6408,32373099.370453,0
+MSFT.US,D,20150714,000000,39.5617,40.006,39.4379,39.7103,26286349.486889,0
+MSFT.US,D,20150715,000000,39.761,39.9398,39.5422,39.8304,30589294.000194,0
+MSFT.US,D,20150716,000000,40.05,40.64,40.014,40.6129,30182557.704774,0
+MSFT.US,D,20150717,000000,40.5178,40.7182,40.2631,40.5796,33853760.404099,0
+MSFT.US,D,20150720,000000,40.604,41.0208,40.423,40.844,35191959.202523,0
+MSFT.US,D,20150721,000000,40.7182,41.1968,40.4574,41.1519,49150685.399375,0
+MSFT.US,D,20150722,000000,39.5519,40.852,39.3429,39.6408,67958197.54076,0
+MSFT.US,D,20150723,000000,39.4005,40.2348,39.257,40.135,38985628.970384,0
+MSFT.US,D,20150724,000000,39.9591,40.3187,39.8665,39.9867,37146523.091508,0
+MSFT.US,D,20150727,000000,39.9867,40.05,39.3851,39.4738,45611602.325244,0
+MSFT.US,D,20150728,000000,39.6741,39.7268,38.9836,39.464,39439318.58579,0
+MSFT.US,D,20150729,000000,39.5177,40.7182,39.3919,40.2913,47041322.267565,0
+MSFT.US,D,20150730,000000,40.2631,41.2602,39.977,40.8061,45699372.199772,0
+MSFT.US,D,20150731,000000,41.1617,41.2349,40.4749,40.6489,35846235.251973,0
+MSFT.US,D,20150803,000000,40.8931,40.9085,40.431,40.7444,27717350.225601,0
+MSFT.US,D,20150804,000000,40.6908,41.526,40.6301,41.3796,38376613.869669,0
+MSFT.US,D,20150805,000000,41.7641,42.1383,41.3796,41.4146,30972975.960569,0
+MSFT.US,D,20150806,000000,41.526,41.5806,40.3266,40.5796,31441109.601146,0
+MSFT.US,D,20150807,000000,40.3802,40.7182,40.2631,40.6819,22015726.909694,0
+MSFT.US,D,20150810,000000,40.8676,41.3365,40.771,41.1968,26515600.778939,0
+MSFT.US,D,20150811,000000,40.7533,40.8607,39.9496,40.3969,33586545.938435,0
+MSFT.US,D,20150812,000000,40.2063,40.8257,39.7854,40.6819,34694036.551713,0
+MSFT.US,D,20150813,000000,40.9604,40.9957,40.466,40.6752,25995625.087145,0
+MSFT.US,D,20150814,000000,40.5004,40.9957,40.4926,40.9085,24670064.298835,0
+MSFT.US,D,20150817,000000,40.7444,41.3011,40.5347,41.189,24240737.457952,0
+MSFT.US,D,20150818,000000,41.0386,41.5562,40.9145,41.4166,26906062.462498,0
+MSFT.US,D,20150819,000000,40.9859,41.2523,40.5668,40.8413,35935656.545033,0
+MSFT.US,D,20150820,000000,40.3656,40.7143,40.006,40.006,41360104.669384,0
+MSFT.US,D,20150821,000000,39.6916,39.8479,37.7371,37.7371,79954281.924146,0
+MSFT.US,D,20150824,000000,35.4409,37.9461,34.8,36.5171,101296083.66821,0
+MSFT.US,D,20150825,000000,37.2899,37.8846,35.387,35.4575,80597428.04748,0
+MSFT.US,D,20150826,000000,36.8063,37.536,35.9741,37.4206,72370080.390774,0
+MSFT.US,D,20150827,000000,37.8759,38.5039,37.6062,38.4658,58143505.98488,0
+MSFT.US,D,20150828,000000,38.0271,38.6808,38.0185,38.4902,32239086.705669,0
+MSFT.US,D,20150831,000000,38.163,38.4902,37.7636,38.1299,39309572.170857,0
+MSFT.US,D,20150901,000000,36.948,37.3171,36.4987,36.6414,56711811.097524,0
+MSFT.US,D,20150902,000000,37.1141,38.0108,36.695,37.9921,42995987.782715,0
+MSFT.US,D,20150903,000000,38.036,38.5311,37.9208,38.1121,32283030.000563,0
+MSFT.US,D,20150904,000000,37.5095,37.7088,36.9646,37.3369,42387879.784799,0
+MSFT.US,D,20150908,000000,37.9364,38.5488,37.8505,38.456,37058964.123498,0
+MSFT.US,D,20150909,000000,38.7344,38.9016,37.5975,37.7371,38199962.254199,0
+MSFT.US,D,20150910,000000,37.7811,38.369,37.4569,37.9276,35799985.294994,0
+MSFT.US,D,20150911,000000,37.7986,38.1894,37.6249,38.0948,30967405.366512,0
+MSFT.US,D,20150914,000000,38.0547,38.0615,37.5535,37.7088,26999539.098887,0
+MSFT.US,D,20150915,000000,37.8417,38.8056,37.7468,38.5311,32964406.514025,0
+MSFT.US,D,20150916,000000,38.5227,38.886,38.4131,38.8154,26675511.945331,0
+MSFT.US,D,20150917,000000,38.8056,39.426,38.623,38.7725,37399606.820326,0
+MSFT.US,D,20150918,000000,38.1121,38.54,37.9649,38.0948,72068310.017996,0
+MSFT.US,D,20150921,000000,38.2158,38.959,38.1992,38.6485,29877084.182079,0
+MSFT.US,D,20150922,000000,38.0108,38.5937,37.9461,38.4658,32055557.080481,0
+MSFT.US,D,20150923,000000,38.4902,38.6991,38.121,38.4385,19568544.771261,0
+MSFT.US,D,20150924,000000,38.0702,38.664,37.9121,38.4747,31849768.626881,0
+MSFT.US,D,20150925,000000,38.9677,39.1905,38.3419,38.499,33537816.294116,0
+MSFT.US,D,20150928,000000,38.4043,38.623,37.8574,37.9276,31516258.870467,0
+MSFT.US,D,20150929,000000,38.0009,38.1709,37.7188,38.0615,37394293.204601,0
+MSFT.US,D,20150930,000000,38.4483,38.8154,38.2538,38.7813,39899871.877462,0
+MSFT.US,D,20151001,000000,39.2061,39.2061,38.3321,39.086,32708291.259935,0
+MSFT.US,D,20151002,000000,38.7902,39.9261,38.4823,39.9261,47752523.624893,0
+MSFT.US,D,20151005,000000,40.0765,41.0855,40.0422,40.8588,39226026.569638,0
+MSFT.US,D,20151006,000000,40.592,41.3297,40.4955,40.9584,31399175.037285,0
+MSFT.US,D,20151007,000000,41.2691,41.4868,40.2562,41.0034,31628231.803903,0
+MSFT.US,D,20151008,000000,40.7951,41.6265,40.7416,41.5738,38546130.497088,0
+MSFT.US,D,20151009,000000,41.5738,41.6529,41.1108,41.277,32639353.494778,0
+MSFT.US,D,20151012,000000,41.1617,41.2437,40.7416,41.18,22562310.609013,0
+MSFT.US,D,20151013,000000,40.7951,41.2924,40.7951,41.0855,22812873.697771,0
+MSFT.US,D,20151014,000000,40.8755,41.2691,40.768,40.8986,28188549.177445,0
+MSFT.US,D,20151015,000000,41.189,41.2066,40.768,41.189,31032235.573621,0
+MSFT.US,D,20151016,000000,41.1968,41.6529,41.0932,41.6265,30188785.590024,0
+MSFT.US,D,20151019,000000,41.5464,41.9516,41.1968,41.7241,33541219.465344,0
+MSFT.US,D,20151020,000000,41.564,41.8893,41.1968,41.8539,35155819.448873,0
+MSFT.US,D,20151021,000000,41.984,42.0455,41.277,41.3538,28835611.404856,0
+MSFT.US,D,20151022,000000,41.644,42.8875,41.2611,42.0808,64642068.253798,0
+MSFT.US,D,20151023,000000,45.8236,47.3735,45.7788,46.3238,154339979.54619,0
+MSFT.US,D,20151026,000000,46.0258,47.5933,45.9974,47.5319,73768566.715582,0
+MSFT.US,D,20151027,000000,47.3045,47.6392,46.9448,47.0405,58208221.524366,0
+MSFT.US,D,20151028,000000,46.9078,47.2975,46.3149,47.2975,53643775.450164,0
+MSFT.US,D,20151029,000000,46.9078,47.1607,46.6285,46.7535,34470747.976037,0
+MSFT.US,D,20151030,000000,46.7164,47.3045,46.1008,46.1185,53208925.110855,0
+MSFT.US,D,20151102,000000,46.3051,46.7535,46.1008,46.6449,34564773.378903,0
+MSFT.US,D,20151103,000000,46.3765,47.6568,46.3499,47.445,41769534.630116,0
+MSFT.US,D,20151104,000000,47.4694,48.0839,47.3638,47.6638,42327289.208273,0
+MSFT.US,D,20151105,000000,47.7419,47.9265,47.3132,47.647,35916142.572835,0
+MSFT.US,D,20151106,000000,47.3825,48.1727,47.2788,48.12,37494384.729467,0
+MSFT.US,D,20151109,000000,47.7946,48.074,46.9263,47.4519,37108463.678997,0
+MSFT.US,D,20151110,000000,47.3735,47.4293,46.6724,46.8823,63097377.638767,0
+MSFT.US,D,20151111,000000,47.0502,47.4869,46.8413,47.0064,41677400.219203,0
+MSFT.US,D,20151112,000000,46.859,47.2975,46.6019,46.7164,40358923.22804,0
+MSFT.US,D,20151113,000000,46.4964,46.6919,46.0258,46.2953,42056207.781801,0
+MSFT.US,D,20151116,000000,46.5054,47.2164,46.3051,47.102,36711313.392059,0
+MSFT.US,D,20151117,000000,46.898,47.2173,46.6177,46.7231,35769502.136117,0
+MSFT.US,D,20151118,000000,46.7507,47.6139,46.7318,47.4987,33682136.759113,0
+MSFT.US,D,20151119,000000,47.6238,48.2117,47.439,47.5799,31912660.746404,0
+MSFT.US,D,20151120,000000,47.8533,47.8973,46.979,47.7996,42114124.145561,0
+MSFT.US,D,20151123,000000,47.8533,48.0378,47.4127,47.7996,32010956.494394,0
+MSFT.US,D,20151124,000000,47.5612,48.0214,47.2623,47.8533,25434938.294068,0
+MSFT.US,D,20151125,000000,47.7095,47.8347,47.357,47.357,23813417.300464,0
+MSFT.US,D,20151127,000000,47.4549,47.6999,47.4469,47.5709,10213588.476424,0
+MSFT.US,D,20151130,000000,48.109,48.4793,47.6336,47.9401,63760704.239856,0
+MSFT.US,D,20151201,000000,47.9929,48.7158,47.8973,48.7068,45294232.036707,0
+MSFT.US,D,20151202,000000,48.7977,49.3604,48.5654,48.6979,53592742.215214,0
+MSFT.US,D,20151203,000000,48.9453,49.1934,47.5709,47.8094,43791615.224793,0
+MSFT.US,D,20151204,000000,47.737,49.5996,47.7195,49.3164,49841402.204988,0
+MSFT.US,D,20151207,000000,49.2108,49.3691,48.7705,49.2286,34815494.135642,0
+MSFT.US,D,20151208,000000,48.9267,49.4834,48.5057,49.2108,37273719.175655,0
+MSFT.US,D,20151209,000000,48.8427,49.2833,48.0809,48.4967,41236190.945931,0
+MSFT.US,D,20151210,000000,48.8592,49.0857,48.5234,48.7528,36024127.734932,0
+MSFT.US,D,20151211,000000,48.2548,48.6013,47.6432,47.6833,44837038.915903,0
+MSFT.US,D,20151214,000000,47.9226,48.6979,47.3484,48.6365,53286905.237108,0
+MSFT.US,D,20151215,000000,49.0936,49.3086,48.5924,48.6883,45169774.665864,0
+MSFT.US,D,20151216,000000,48.9902,49.6095,48.3015,49.5119,42517379.459581,0
+MSFT.US,D,20151217,000000,49.7119,50.0907,48.9823,49.1317,46800032.922781,0
+MSFT.US,D,20151218,000000,49.1934,49.3965,47.6598,47.7459,96006106.879129,0
+MSFT.US,D,20151221,000000,48.4109,48.823,47.8347,48.3641,42226019.268822,0
+MSFT.US,D,20151222,000000,48.5057,48.9353,48.0721,48.823,32107511.751684,0
+MSFT.US,D,20151223,000000,49.1317,49.2909,48.8994,49.2384,30927025.98228,0
+MSFT.US,D,20151224,000000,49.2745,49.3604,48.8925,49.1025,10849484.944088,0
+MSFT.US,D,20151228,000000,48.823,49.3515,48.4967,49.3515,25460898.224763,0
+MSFT.US,D,20151229,000000,49.6535,50.1476,49.4452,49.8809,31439008.726491,0
+MSFT.US,D,20151230,000000,49.8134,50.0831,49.6505,49.6689,17966497.820949,0
+MSFT.US,D,20151231,000000,49.4298,49.5636,48.8847,48.9353,27669721.185696,0
+MSFT.US,D,20160104,000000,47.9147,48.3376,47.0941,48.3376,55952581.411248,0
+MSFT.US,D,20160105,000000,48.4519,48.8592,48.109,48.5564,36803727.305303,0
+MSFT.US,D,20160106,000000,47.9147,47.985,47.3149,47.6755,41797111.169524,0
+MSFT.US,D,20160107,000000,46.483,47.1755,45.9329,46.0178,60030126.23604,0
+MSFT.US,D,20160108,000000,46.1948,46.9985,45.9994,46.1565,51670937.432652,0
+MSFT.US,D,20160111,000000,46.3178,46.6177,45.3928,46.1305,41883025.885733,0
+MSFT.US,D,20160112,000000,46.5356,46.8394,45.9242,46.554,39233109.342968,0
+MSFT.US,D,20160113,000000,47.4549,47.6911,45.2532,45.5509,71657733.381038,0
+MSFT.US,D,20160114,000000,45.8667,47.1178,45.4876,46.8481,54243816.785596,0
+MSFT.US,D,20160115,000000,45.2592,45.8411,44.4033,44.9789,78653907.060077,0
+MSFT.US,D,20160119,000000,45.4105,45.5863,44.1564,44.596,49388944.242705,0
+MSFT.US,D,20160120,000000,44.0841,45.3205,43.3094,44.7999,70542202.724546,0
+MSFT.US,D,20160121,000000,44.9865,45.4955,44.3703,44.5266,42765236.597209,0
+MSFT.US,D,20160122,000000,45.3469,46.1565,45.215,46.1205,38339081.723458,0
+MSFT.US,D,20160125,000000,45.8149,46.4447,45.5587,45.6792,36849119.302748,0
+MSFT.US,D,20160126,000000,45.6792,46.2543,45.4738,46.0178,31895966.36914,0
+MSFT.US,D,20160127,000000,45.8752,46.0463,45.004,45.1809,38428645.327226,0
+MSFT.US,D,20160128,000000,45.7424,46.054,45.2073,45.9195,59911762.630283,0
+MSFT.US,D,20160129,000000,48.2742,48.5654,47.6336,48.5485,77501612.120919,0
+MSFT.US,D,20160201,000000,48.4109,48.5924,48.0681,48.2548,46443881.430002,0
+MSFT.US,D,20160202,000000,47.7799,47.862,46.4447,46.7507,58016548.450339,0
+MSFT.US,D,20160203,000000,46.9705,47.0941,45.215,46.0081,62876819.585853,0
+MSFT.US,D,20160204,000000,45.9585,46.5816,45.3108,45.8667,48094364.188849,0
+MSFT.US,D,20160205,000000,45.8149,45.8667,43.7139,44.2441,66137531.648936,0
+MSFT.US,D,20160208,000000,43.7049,43.7226,42.5056,43.582,63050502.128953,0
+MSFT.US,D,20160209,000000,43.242,44.3167,42.9306,43.4678,47557506.761088,0
+MSFT.US,D,20160210,000000,44.0049,44.4472,43.6817,43.8476,40304754.038377,0
+MSFT.US,D,20160211,000000,42.9393,44.2012,42.7897,43.8301,50972036.22548,0
+MSFT.US,D,20160212,000000,44.3252,44.7052,43.8848,44.544,35286712.540031,0
+MSFT.US,D,20160216,000000,45.219,45.3898,44.5353,45.3898,37069309.80498,0
+MSFT.US,D,20160217,000000,45.7424,46.8794,45.7073,46.5698,42831645.531764,0
+MSFT.US,D,20160218,000000,46.4884,47.0405,46.2847,46.3659,28459423.792669,0
+MSFT.US,D,20160219,000000,46.1694,46.4486,45.7788,46.0385,30263446.49813,0
+MSFT.US,D,20160222,000000,46.4486,47.0864,46.4486,46.7759,26307607.02124,0
+MSFT.US,D,20160223,000000,46.4974,46.524,45.2893,45.4718,29054547.729965,0
+MSFT.US,D,20160224,000000,45.0355,45.7522,44.596,45.6283,34993529.953128,0
+MSFT.US,D,20160225,000000,45.9595,46.2847,44.9631,46.2847,29320702.543938,0
+MSFT.US,D,20160226,000000,46.7299,46.8023,45.3988,45.5756,37552551.928648,0
+MSFT.US,D,20160229,000000,45.6195,45.8861,45.008,45.2024,29395317.380232,0
+MSFT.US,D,20160301,000000,45.2795,46.7212,45.2376,46.7114,34001871.043549,0
+MSFT.US,D,20160302,000000,46.56,47.0502,46.3355,47.0405,30011162.371216,0
+MSFT.US,D,20160303,000000,47.0601,47.0601,46.0014,46.5063,26104080.181731,0
+MSFT.US,D,20160304,000000,46.5503,46.595,45.9427,46.223,35663069.082197,0
+MSFT.US,D,20160307,000000,45.807,46.0198,44.9347,45.3351,42427195.422069,0
+MSFT.US,D,20160308,000000,45.1291,46.3129,44.9493,45.8861,36409779.521252,0
+MSFT.US,D,20160309,000000,46.097,46.9517,46.0676,46.9438,28462792.154082,0
+MSFT.US,D,20160310,000000,47.0211,47.0308,45.4526,46.2396,43209897.161157,0
+MSFT.US,D,20160311,000000,47.0864,47.147,46.5318,47.147,34101174.228509,0
+MSFT.US,D,20160314,000000,46.8286,47.6099,46.7574,47.2368,27108887.986638,0
+MSFT.US,D,20160315,000000,46.8648,47.6099,46.8561,47.6099,23755839.820483,0
+MSFT.US,D,20160316,000000,47.484,48.5077,47.442,48.282,35672707.305402,0
+MSFT.US,D,20160317,000000,48.1628,48.8642,47.9735,48.5584,31769303.6942,0
+MSFT.US,D,20160318,000000,48.7928,48.8377,47.4801,47.5192,76120311.606043,0
+MSFT.US,D,20160321,000000,47.3083,47.9118,47.0211,47.8504,26931150.100206,0
+MSFT.US,D,20160322,000000,47.6287,48.1959,47.4938,48.0358,26028885.864415,0
+MSFT.US,D,20160323,000000,48.0711,48.1873,47.7429,47.946,22657526.712281,0
+MSFT.US,D,20160324,000000,47.8318,48.2643,47.7341,48.1628,22455992.222715,0
+MSFT.US,D,20160328,000000,48.1628,48.2294,47.3775,47.565,17250269.516953,0
+MSFT.US,D,20160329,000000,47.6715,48.7391,47.484,48.6043,24873522.542534,0
+MSFT.US,D,20160330,000000,48.8006,49.4288,48.7734,48.9043,24236992.331494,0
+MSFT.US,D,20160331,000000,48.8183,49.3857,48.7391,49.0645,26410923.572989,0
+MSFT.US,D,20160401,000000,48.9043,49.4042,48.4813,49.3682,25695836.826128,0
+MSFT.US,D,20160404,000000,49.2449,49.4452,48.8642,49.2449,19380850.25421,0
+MSFT.US,D,20160405,000000,49.033,49.1287,48.3836,48.4716,19400813.682535,0
+MSFT.US,D,20160406,000000,48.2919,49.0398,48.1628,48.9696,22202132.439809,0
+MSFT.US,D,20160407,000000,48.7478,48.7831,48.1787,48.3836,18623156.295022,0
+MSFT.US,D,20160408,000000,48.5684,49.1093,48.2548,48.3485,24306494.220403,0
+MSFT.US,D,20160411,000000,48.4109,48.995,48.237,48.2458,22243874.525876,0
+MSFT.US,D,20160412,000000,48.3015,48.6639,47.7594,48.5505,26780233.175458,0
+MSFT.US,D,20160413,000000,48.9696,49.2518,48.7646,49.1737,20540674.351372,0
+MSFT.US,D,20160414,000000,49.0547,49.373,48.9218,49.1816,21654361.111542,0
+MSFT.US,D,20160415,000000,49.1287,49.6787,48.9601,49.4365,28810878.008195,0
+MSFT.US,D,20160418,000000,49.2987,50.2735,49.0477,50.1593,24907624.898248,0
+MSFT.US,D,20160419,000000,50.3096,50.4347,49.4649,50.0957,29397125.442923,0
+MSFT.US,D,20160420,000000,50.0079,50.1954,49.2938,49.3857,38672045.784846,0
+MSFT.US,D,20160421,000000,49.5722,49.9532,49.2315,49.5548,38386180.425609,0
+MSFT.US,D,20160422,000000,46.1135,46.5787,45.1046,46.0014,136942908.85309,0
+MSFT.US,D,20160425,000000,46.0014,46.3129,45.8677,46.2933,35129646.564023,0
+MSFT.US,D,20160426,000000,46.4321,46.5063,45.3898,45.6976,36670209.144641,0
+MSFT.US,D,20160427,000000,45.733,45.7522,44.9065,45.2552,45246828.236774,0
+MSFT.US,D,20160428,000000,44.9729,45.1046,44.0284,44.332,43907457.166672,0
+MSFT.US,D,20160429,000000,43.8417,44.6417,43.8417,44.3147,48717033.951013,0
+MSFT.US,D,20160502,000000,44.4202,45.0873,44.2247,44.9631,35978868.833832,0
+MSFT.US,D,20160503,000000,44.7236,44.7854,44.0645,44.2247,27555785.593043,0
+MSFT.US,D,20160504,000000,44.2776,44.4728,43.9432,44.3047,25495042.557018,0
+MSFT.US,D,20160505,000000,44.3047,44.6886,44.1807,44.3693,26127579.87763,0
+MSFT.US,D,20160506,000000,44.3506,44.7668,44.1172,44.7668,26101339.420788,0
+MSFT.US,D,20160509,000000,44.8557,44.9395,44.4202,44.4826,18229441.94149,0
+MSFT.US,D,20160510,000000,44.7158,45.3988,44.5871,45.3254,24059188.920707,0
+MSFT.US,D,20160511,000000,45.4231,46.0014,45.3069,45.3529,21427974.462419,0
+MSFT.US,D,20160512,000000,45.4867,46.0298,45.2376,45.761,25707714.139427,0
+MSFT.US,D,20160513,000000,45.6976,46.1008,45.344,45.38,22971859.332639,0
+MSFT.US,D,20160516,000000,45.1291,46.1595,45.0873,46.0483,16339922.237589,0
+MSFT.US,D,20160517,000000,46.269,46.2778,45.0538,45.1887,27764893.26479,0
+MSFT.US,D,20160518,000000,45.1593,45.7503,45,45.4574,21236982.227403,0
+MSFT.US,D,20160519,000000,45.1496,45.2835,44.5664,45.0187,25938154.084242,0
+MSFT.US,D,20160520,000000,45.1593,45.8226,45.088,45.2835,24128860.763414,0
+MSFT.US,D,20160523,000000,45.2676,45.339,44.7158,44.758,25105054.901219,0
+MSFT.US,D,20160524,000000,45.3569,46.2601,45.088,46.1516,35140602.441067,0
+MSFT.US,D,20160525,000000,46.4515,46.9577,46.3325,46.644,23188112.230618,0
+MSFT.US,D,20160526,000000,46.4604,46.5004,45.9486,46.4254,25589639.250362,0
+MSFT.US,D,20160527,000000,46.4515,46.7994,46.3149,46.7994,15546606.576686,0
+MSFT.US,D,20160531,000000,46.7535,47.4166,46.5893,47.4166,35996459.051898,0
+MSFT.US,D,20160601,000000,46.9118,47.3687,46.9118,47.2906,24342155.851021,0
+MSFT.US,D,20160602,000000,47.0932,47.1805,46.3735,46.9498,24779586.211838,0
+MSFT.US,D,20160603,000000,46.862,46.894,46.1605,46.3325,24100025.951612,0
+MSFT.US,D,20160606,000000,46.5103,46.8345,46.4254,46.6344,18511818.128784,0
+MSFT.US,D,20160607,000000,46.7348,47.1705,46.6088,46.6088,20306996.070037,0
+MSFT.US,D,20160608,000000,46.5356,46.9118,46.4058,46.554,22413354.295846,0
+MSFT.US,D,20160609,000000,46.5191,46.5191,46.0637,46.1791,21211620.206454,0
+MSFT.US,D,20160610,000000,45.6693,46.564,45.6603,46.056,26880675.869917,0
+MSFT.US,D,20160613,000000,44.3575,45.3714,43.8924,44.8567,89262068.873386,0
+MSFT.US,D,20160614,000000,44.6407,44.8205,44.3477,44.5763,46591118.752649,0
+MSFT.US,D,20160615,000000,44.5333,44.838,44.4541,44.4541,31747693.966436,0
+MSFT.US,D,20160616,000000,44.3008,45.1496,44.2889,45.0804,32274964.361898,0
+MSFT.US,D,20160617,000000,45.0978,45.1144,44.5664,44.8467,46673982.49104,0
+MSFT.US,D,20160620,000000,45.3011,45.4758,44.758,44.7931,37285208.46191,0
+MSFT.US,D,20160621,000000,44.9075,46.0101,44.8733,45.7952,34979231.310123,0
+MSFT.US,D,20160622,000000,45.6946,46.0385,45.5844,45.6264,27656812.887614,0
+MSFT.US,D,20160623,000000,45.8752,46.5738,45.759,46.4427,29273973.440107,0
+MSFT.US,D,20160624,000000,44.5568,45.5717,44.3008,44.5763,70376549.98648,0
+MSFT.US,D,20160627,000000,43.9288,43.9668,42.9736,43.3272,55375957.866271,0
+MSFT.US,D,20160628,000000,43.7627,44.2578,43.538,44.2296,39743905.482048,0
+MSFT.US,D,20160629,000000,44.6507,45.3752,44.5509,45.214,30555985.103475,0
+MSFT.US,D,20160630,000000,45.3752,45.8949,45.179,45.7769,29226586.021262,0
+MSFT.US,D,20160701,000000,45.7404,46.269,45.685,45.7679,22258546.862475,0
+MSFT.US,D,20160705,000000,45.4758,45.8752,45.3948,45.7769,26343690.464897,0
+MSFT.US,D,20160706,000000,45.4279,46.1057,45.0804,45.9671,29344697.767779,0
+MSFT.US,D,20160707,000000,46.0014,46.1703,45.685,45.9671,20051713.180029,0
+MSFT.US,D,20160708,000000,46.2778,46.8433,46.1145,46.7916,30127754.771732,0
+MSFT.US,D,20160711,000000,46.9675,47.2633,46.9408,47.0482,20278341.450213,0
+MSFT.US,D,20160712,000000,47.36,47.7713,47.2233,47.6022,29119277.602903,0
+MSFT.US,D,20160713,000000,47.9156,48.1845,47.5769,47.8717,26698568.328012,0
+MSFT.US,D,20160714,000000,48.1677,48.2995,47.9325,48.076,24229211.314249,0
+MSFT.US,D,20160715,000000,48.2615,48.3094,47.6022,48.0418,33253194.87382,0
+MSFT.US,D,20160718,000000,48.0418,48.6131,47.907,48.2712,30775427.194705,0
+MSFT.US,D,20160719,000000,48.0514,48.2176,47.3514,47.4948,51093982.170625,0
+MSFT.US,D,20160720,000000,50.2354,50.8487,49.6767,50.0187,95651717.377228,0
+MSFT.US,D,20160721,000000,50.0802,50.3048,49.8839,49.9179,34622279.19162,0
+MSFT.US,D,20160722,000000,50.1711,50.6595,49.9005,50.6096,33243779.842954,0
+MSFT.US,D,20160725,000000,50.5178,50.7619,50.3263,50.7531,25368871.314747,0
+MSFT.US,D,20160726,000000,50.5657,51.2523,50.5558,50.7787,28730620.91058,0
+MSFT.US,D,20160727,000000,50.6426,50.8128,50.1974,50.2676,34155114.082926,0
+MSFT.US,D,20160728,000000,50.0977,50.4308,49.8478,50.2864,40503553.90991,0
+MSFT.US,D,20160729,000000,50.3313,50.7787,50.1446,50.7073,31655423.387722,0
+MSFT.US,D,20160801,000000,50.6349,50.7699,50.2257,50.6186,27458551.544379,0
+MSFT.US,D,20160802,000000,50.8576,50.9045,50.3752,50.6186,35314018.791472,0
+MSFT.US,D,20160803,000000,50.7073,51.0921,50.5363,50.9652,23166361.215961,0
+MSFT.US,D,20160804,000000,50.8128,51.4574,50.6974,51.3421,28074350.46355,0
+MSFT.US,D,20160805,000000,51.5766,52.0747,51.3957,51.852,29641059.309751,0
+MSFT.US,D,20160808,000000,51.9378,51.9634,51.6897,51.9428,19939590.769157,0
+MSFT.US,D,20160809,000000,52.0394,52.3355,51.9078,52.067,18436705.716913,0
+MSFT.US,D,20160810,000000,52.0307,52.1744,51.7258,51.9078,16407342.704384,0
+MSFT.US,D,20160811,000000,51.9165,52.2906,51.9165,52.1558,17774612.816586,0
+MSFT.US,D,20160812,000000,51.9165,52.0581,51.5482,51.8335,22549791.361792,0
+MSFT.US,D,20160815,000000,51.8978,52.3355,51.852,51.9937,19102911.294383,0
+MSFT.US,D,20160816,000000,51.8608,51.8695,51.5552,51.7074,19349355.563091,0
+MSFT.US,D,20160817,000000,51.7983,51.9253,51.518,51.8167,19460831.944767,0
+MSFT.US,D,20160818,000000,51.6878,51.9428,51.5552,51.851,13688242.680128,0
+MSFT.US,D,20160819,000000,51.6976,51.9682,51.4914,51.8695,17570693.854758,0
+MSFT.US,D,20160822,000000,51.851,51.9837,51.5453,51.9155,15761577.654455,0
+MSFT.US,D,20160823,000000,52.1195,52.3737,52.0757,52.1118,18739277.739231,0
+MSFT.US,D,20160824,000000,52.0307,52.2465,51.9557,52.1664,18224564.472258,0
+MSFT.US,D,20160825,000000,52.1031,52.4732,52.0122,52.3647,17832291.654553,0
+MSFT.US,D,20160826,000000,52.4644,52.8423,51.9348,52.2465,20903457.113717,0
+MSFT.US,D,20160829,000000,52.3737,52.7505,52.3022,52.3022,14124039.027323,0
+MSFT.US,D,20160830,000000,52.1948,52.3835,51.8608,52.1118,17765126.118454,0
+MSFT.US,D,20160831,000000,51.8968,52.0307,51.5814,51.7248,21248166.415874,0
+MSFT.US,D,20160901,000000,51.3188,52.0484,51.3188,51.8325,25970151.470028,0
+MSFT.US,D,20160902,000000,51.9155,52.3835,51.6878,51.9155,19764023.377011,0
+MSFT.US,D,20160906,000000,52.0122,52.0307,51.5014,51.8608,16646716.48558,0
+MSFT.US,D,20160907,000000,51.7337,52.067,51.6733,51.9068,18298765.686057,0
+MSFT.US,D,20160908,000000,51.8775,52.021,51.473,51.6976,20015467.973118,0
+MSFT.US,D,20160909,000000,51.1204,51.7797,50.6017,50.6017,34698131.823948,0
+MSFT.US,D,20160912,000000,50.4114,51.4964,50.0597,51.3567,27425159.718398,0
+MSFT.US,D,20160913,000000,50.8595,50.9974,50.4553,50.8869,31768307.519228,0
+MSFT.US,D,20160914,000000,50.7629,50.9778,50.4367,50.6436,22569407.715795,0
+MSFT.US,D,20160915,000000,50.546,51.6254,50.3929,51.4818,23301243.102277,0
+MSFT.US,D,20160916,000000,51.8775,51.8775,51.0882,51.5355,43793093.618069,0
+MSFT.US,D,20160919,000000,51.5552,51.9837,51.1761,51.2484,21695070.165188,0
+MSFT.US,D,20160920,000000,51.6254,51.6254,51.0882,51.1378,17815353.608591,0
+MSFT.US,D,20160921,000000,51.7698,52.0757,51.3831,51.9937,35659016.810322,0
+MSFT.US,D,20160922,000000,52.1392,52.2123,51.8775,52.0484,20511226.272553,0
+MSFT.US,D,20160923,000000,52.0933,52.1295,51.6516,51.6976,20918212.379578,0
+MSFT.US,D,20160926,000000,51.3831,51.4378,51.1577,51.221,22205518.206129,0
+MSFT.US,D,20160927,000000,51.2484,52.2632,51.0246,52.1664,26348722.530656,0
+MSFT.US,D,20160928,000000,52.1031,52.2632,51.9155,52.2388,20857732.375403,0
+MSFT.US,D,20160929,000000,52.0394,52.3627,51.5014,51.6693,26737129.411372,0
+MSFT.US,D,20160930,000000,51.8237,52.0024,51.6165,51.851,22039693.466628,0
+MSFT.US,D,20161003,000000,51.6733,51.808,51.3657,51.6878,20716645.127834,0
+MSFT.US,D,20161004,000000,51.5552,51.8471,51.2834,51.5276,21321948.888086,0
+MSFT.US,D,20161005,000000,51.5736,52.1753,51.5453,51.8871,16846345.64974,0
+MSFT.US,D,20161006,000000,51.975,52.0853,51.5649,51.975,17175659.799749,0
+MSFT.US,D,20161007,000000,52.0757,52.1948,51.6878,52.0307,21077370.015881,0
+MSFT.US,D,20161010,000000,52.1295,52.5612,52.0933,52.2465,18888419.363466,0
+MSFT.US,D,20161011,000000,52.1118,52.2311,51.2113,51.4818,26662395.812183,0
+MSFT.US,D,20161012,000000,51.4115,51.5552,50.7719,51.4115,23152386.099462,0
+MSFT.US,D,20161013,000000,51.0423,51.5814,50.6934,51.2385,25952347.273989,0
+MSFT.US,D,20161014,000000,51.4203,51.975,51.4203,51.6878,28706781.307085,0
+MSFT.US,D,20161017,000000,51.6341,51.7248,51.1946,51.5103,24139080.515276,0
+MSFT.US,D,20161018,000000,51.7896,52.1615,51.6782,51.9068,20277864.350998,0
+MSFT.US,D,20161019,000000,51.7337,52.067,51.6645,51.7896,23925499.782431,0
+MSFT.US,D,20161020,000000,51.7602,51.7797,51.0071,51.5355,46793446.701211,0
+MSFT.US,D,20161021,000000,54.2616,54.4179,53.5504,53.7048,85275893.667418,0
+MSFT.US,D,20161024,000000,53.9619,54.9112,53.9521,54.9112,56480862.315133,0
+MSFT.US,D,20161025,000000,54.7784,55.2452,54.7324,54.9013,37083752.806333,0
+MSFT.US,D,20161026,000000,54.7412,55.0917,54.4364,54.5791,31026170.475442,0
+MSFT.US,D,20161027,000000,54.5594,54.7597,54.0897,54.0995,30381170.217602,0
+MSFT.US,D,20161028,000000,54.0222,54.4786,53.6316,53.8963,35322106.954135,0
+MSFT.US,D,20161031,000000,54.1533,54.3924,53.9422,53.9422,29365596.965808,0
+MSFT.US,D,20161101,000000,53.9882,54.031,53.3365,53.8298,27253037.474018,0
+MSFT.US,D,20161102,000000,53.8485,53.9521,53.3805,53.5015,24602513.807145,0
+MSFT.US,D,20161103,000000,53.5906,53.6863,53.2088,53.3004,23995335.436028,0
+MSFT.US,D,20161104,000000,52.7964,53.362,52.6793,52.8502,31878745.749393,0
+MSFT.US,D,20161107,000000,53.8124,54.4786,53.8124,54.3924,31627438.344908,0
+MSFT.US,D,20161108,000000,54.5068,54.7129,54.1445,54.4364,23922479.519158,0
+MSFT.US,D,20161109,000000,54.0136,54.5409,53.2907,54.1629,52020136.176997,0
+MSFT.US,D,20161110,000000,54.4442,54.4541,51.8775,52.8423,61757968.687397,0
+MSFT.US,D,20161111,000000,52.4186,53.2137,52.2212,53.1296,38704589.889475,0
+MSFT.US,D,20161114,000000,53.1296,53.1851,51.5649,52.3178,45910639.103805,0
+MSFT.US,D,20161115,000000,52.8609,53.916,52.8492,53.3523,39617292.974193,0
+MSFT.US,D,20161116,000000,53.4138,54.0672,49.1845,54.0585,27847806.146448,0
+MSFT.US,D,20161117,000000,54.749,55.2382,54.3455,54.9551,33522939.193906,0
+MSFT.US,D,20161118,000000,55.0841,55.4104,54.6475,54.6923,29121517.716815,0
+MSFT.US,D,20161121,000000,54.8291,55.2559,54.7578,55.1542,20105131.911056,0
+MSFT.US,D,20161122,000000,55.2657,55.5197,55.1065,55.3829,18722069.405302,0
+MSFT.US,D,20161123,000000,55.292,55.3731,54.6024,54.7392,22933549.084704,0
+MSFT.US,D,20161125,000000,54.6475,54.8565,54.4941,54.8565,8768157.0221754,0
+MSFT.US,D,20161128,000000,54.6825,55.3009,54.5663,54.9298,21470223.338427,0
+MSFT.US,D,20161129,000000,54.9648,55.6544,54.8475,55.3634,23148777.140805,0
+MSFT.US,D,20161130,000000,55.1542,55.4454,54.5712,54.6112,33590298.231619,0
+MSFT.US,D,20161201,000000,54.4746,54.5126,53.4088,53.6492,35025373.766205,0
+MSFT.US,D,20161202,000000,53.5447,53.8983,53.2878,53.6959,26600609.416164,0
+MSFT.US,D,20161205,000000,54.1023,54.9052,53.9803,54.5762,24836505.376807,0
+MSFT.US,D,20161206,000000,54.7665,54.7939,54.1952,54.3319,20163952.306159,0
+MSFT.US,D,20161207,000000,54.3886,55.6281,54.1952,55.6195,31282250.919717,0
+MSFT.US,D,20161208,000000,55.5558,55.8049,55.1369,55.292,22913642.99019,0
+MSFT.US,D,20161209,000000,55.4454,56.1798,55.3955,56.1625,27847765.193726,0
+MSFT.US,D,20161212,000000,56.0246,56.4601,55.9376,56.344,21800159.969815,0
+MSFT.US,D,20161213,000000,56.641,57.4761,56.4056,57.0757,36863208.063054,0
+MSFT.US,D,20161214,000000,57.0951,57.5015,56.6684,56.8157,28204570.906246,0
+MSFT.US,D,20161215,000000,56.8245,57.2339,56.4601,56.7132,28481367.285119,0
+MSFT.US,D,20161216,000000,57.0512,57.0512,56.2941,56.4601,41968934.459031,0
+MSFT.US,D,20161219,000000,56.6965,57.7935,56.5706,57.6598,31431023.969452,0
+MSFT.US,D,20161220,000000,57.7203,57.8219,57.1166,57.5843,23992231.219673,0
+MSFT.US,D,20161221,000000,57.4837,57.7299,57.2023,57.5941,16762557.40364,0
+MSFT.US,D,20161222,000000,57.8549,58.0943,57.4624,57.5941,23530827.135197,0
+MSFT.US,D,20161223,000000,57.5015,57.5843,56.9146,57.3129,13248737.040105,0
+MSFT.US,D,20161227,000000,57.2846,58.0651,57.2846,57.352,12319172.695781,0
+MSFT.US,D,20161228,000000,57.4574,57.4574,56.9408,57.0853,14785140.871771,0
+MSFT.US,D,20161229,000000,56.9691,57.2759,56.8501,57.0052,10910608.929822,0
+MSFT.US,D,20161230,000000,57.0591,57.0853,56.2133,56.3176,28225356.460471,0
+MSFT.US,D,20170103,000000,56.9056,56.9496,56.3041,56.7132,21858595.409328,0
+MSFT.US,D,20170104,000000,56.6234,56.8675,56.2991,56.4601,18612206.560884,0
+MSFT.US,D,20170105,000000,56.3608,56.7873,56.2133,56.4601,23564004.983203,0
+MSFT.US,D,20170106,000000,56.4601,57.2309,56.2229,56.9496,19392406.088639,0
+MSFT.US,D,20170109,000000,56.8763,57.1694,56.6773,56.7698,20516586.983907,0
+MSFT.US,D,20170110,000000,56.8501,57.1595,56.4427,56.7503,18798105.301061,0
+MSFT.US,D,20170111,000000,56.7415,57.3031,56.5785,57.2681,22545184.180529,0
+MSFT.US,D,20170112,000000,57.1507,57.4574,56.1456,56.7415,22774744.665632,0
+MSFT.US,D,20170113,000000,56.7503,56.973,56.506,56.8245,20383293.039402,0
+MSFT.US,D,20170117,000000,56.807,56.8245,56.2133,56.6684,20204765.789248,0
+MSFT.US,D,20170118,000000,56.7973,56.8245,56.2991,56.641,19699738.864929,0
+MSFT.US,D,20170119,000000,56.4056,57.0757,56.3654,56.4601,19988791.369782,0
+MSFT.US,D,20170120,000000,56.7973,56.9309,56.5258,56.8578,30122177.010948,0
+MSFT.US,D,20170123,000000,56.8245,57.1994,56.7053,57.0591,23791777.881976,0
+MSFT.US,D,20170124,000000,57.2759,57.7632,57.0423,57.5611,23224298.056081,0
+MSFT.US,D,20170125,000000,57.9565,58.0943,57.5015,57.7105,24959005.207521,0
+MSFT.US,D,20170126,000000,58.1138,58.4861,57.5941,58.2457,41194416.097686,0
+MSFT.US,D,20170127,000000,59.2605,59.7323,58.8092,59.6161,47992476.88711,0
+MSFT.US,D,20170130,000000,59.5321,59.6258,58.7282,59.0261,33783384.174566,0
+MSFT.US,D,20170131,000000,58.7819,59.0448,58.2369,58.5894,23784759.609185,0
+MSFT.US,D,20170201,000000,58.3247,58.5641,57.5191,57.6225,41845283.856819,0
+MSFT.US,D,20170202,000000,57.3227,57.4674,56.8675,57.2492,47500932.622804,0
+MSFT.US,D,20170203,000000,57.5464,57.7299,57.1595,57.7105,33435534.822424,0
+MSFT.US,D,20170206,000000,57.5464,57.684,57.2222,57.6781,19182981.033294,0
+MSFT.US,D,20170207,000000,57.7661,57.8032,57.3031,57.4837,21063192.183406,0
+MSFT.US,D,20170208,000000,57.6138,57.8296,57.2943,57.4036,18787738.119399,0
+MSFT.US,D,20170209,000000,57.566,58.3952,57.3862,58.0553,23995847.345056,0
+MSFT.US,D,20170210,000000,58.227,58.273,57.9772,58.0005,18865666.030931,0
+MSFT.US,D,20170213,000000,58.2184,58.7819,58.1226,58.6531,23782075.158235,0
+MSFT.US,D,20170214,000000,58.7282,59.0095,58.3707,58.8728,20323536.874592,0
+MSFT.US,D,20170215,000000,58.8102,58.8728,58.4947,58.8356,17253845.713432,0
+MSFT.US,D,20170216,000000,59.028,59.4842,58.7566,58.8278,22030125.88687,0
+MSFT.US,D,20170217,000000,58.7829,58.9812,58.6267,58.9156,21760045.75446,0
+MSFT.US,D,20170221,000000,58.907,59.2195,58.7644,58.8016,20325388.961461,0
+MSFT.US,D,20170222,000000,58.6531,58.7087,58.3972,58.6813,20043444.825388,0
+MSFT.US,D,20170223,000000,58.738,59.0182,58.5328,58.9156,21231084.011567,0
+MSFT.US,D,20170224,000000,58.8356,59.0857,58.4753,58.9156,23458050.052316,0
+MSFT.US,D,20170227,000000,58.8455,58.8455,58.3932,58.5631,17055167.676248,0
+MSFT.US,D,20170228,000000,58.4244,58.5366,58.1362,58.3365,23794167.473325,0
+MSFT.US,D,20170301,000000,58.4713,59.2556,58.3726,59.1823,24507040.725542,0
+MSFT.US,D,20170302,000000,58.9812,59.0378,58.2437,58.362,26210397.54421,0
+MSFT.US,D,20170303,000000,58.3444,58.6082,58.0063,58.5806,19577549.251085,0
+MSFT.US,D,20170306,000000,58.3276,58.8639,58.1801,58.5993,18562158.238908,0
+MSFT.US,D,20170307,000000,58.5281,59.0623,58.5281,58.7185,18287363.424338,0
+MSFT.US,D,20170308,000000,58.5894,59.3426,58.5806,59.2556,22348787.209979,0
+MSFT.US,D,20170309,000000,59.4375,59.447,58.7927,59.0182,21056358.197865,0
+MSFT.US,D,20170310,000000,59.366,59.5027,59.0378,59.202,20083165.894608,0
+MSFT.US,D,20170313,000000,59.3943,59.4423,58.8728,58.9998,22045111.511794,0
+MSFT.US,D,20170314,000000,58.8356,58.8542,58.49,58.7282,15662093.253699,0
+MSFT.US,D,20170315,000000,58.8542,59.1921,58.5806,59.0378,27236972.744861,0
+MSFT.US,D,20170316,000000,59.0378,59.0477,58.6267,58.9353,22674942.881277,0
+MSFT.US,D,20170317,000000,59.1823,59.4842,58.9714,59.1473,47531521.234942,0
+MSFT.US,D,20170320,000000,59.1823,59.4247,59.0095,59.202,16010735.041019,0
+MSFT.US,D,20170321,000000,59.4375,59.7205,58.4713,58.5455,29218476.35842,0
+MSFT.US,D,20170322,000000,58.4624,59.3943,58.4624,59.2898,22681214.790704,0
+MSFT.US,D,20170323,000000,59.2097,59.4794,59.0524,59.1473,21133882.725082,0
+MSFT.US,D,20170324,000000,59.3758,59.6748,59.0477,59.2459,23935048.933464,0
+MSFT.US,D,20170327,000000,58.9256,59.4646,58.6715,59.3562,18805765.507776,0
+MSFT.US,D,20170328,000000,59.2273,59.6922,58.9441,59.5281,20556683.794356,0
+MSFT.US,D,20170329,000000,59.3758,59.7205,59.2166,59.6922,14096172.747403,0
+MSFT.US,D,20170330,000000,59.6473,60.1592,59.5936,59.915,16328753.406387,0
+MSFT.US,D,20170331,000000,59.8603,60.3494,59.6748,60.0488,21910024.861868,0
+MSFT.US,D,20170403,000000,60.0019,60.122,59.4375,59.7646,22375059.405182,0
+MSFT.US,D,20170404,000000,59.6219,60.0019,59.5194,59.9314,13858853.769052,0
+MSFT.US,D,20170405,000000,60.4492,60.4961,59.6708,59.7743,22578081.502386,0
+MSFT.US,D,20170406,000000,59.8125,60.2285,59.7021,59.9314,19104780.786159,0
+MSFT.US,D,20170407,000000,60.0389,60.1406,59.6669,59.8865,15473813.112719,0
+MSFT.US,D,20170410,000000,59.8223,60.0116,59.5936,59.747,17028262.761486,0
+MSFT.US,D,20170411,000000,59.8125,59.8223,59.1294,59.7021,20609986.833941,0
+MSFT.US,D,20170412,000000,59.6473,59.7303,59.366,59.4745,18070316.043547,0
+MSFT.US,D,20170413,000000,59.5281,60.0488,59.2195,59.2195,18437051.767416,0
+MSFT.US,D,20170417,000000,59.2995,59.7119,59.2724,59.7021,15955328.055323,0
+MSFT.US,D,20170418,000000,59.5663,59.915,59.4119,59.6219,15974232.855775,0
+MSFT.US,D,20170419,000000,59.8603,59.9472,59.1648,59.2995,23775785.8439,0
+MSFT.US,D,20170420,000000,59.6833,59.9472,59.3943,59.7205,22798210.575536,0
+MSFT.US,D,20170421,000000,59.877,60.8155,59.6748,60.5431,34305180.214868,0
+MSFT.US,D,20170424,000000,61.5276,61.6886,61.1797,61.5734,32600939.841217,0
+MSFT.US,D,20170425,000000,61.9106,62.0354,61.636,61.9289,33155709.989733,0
+MSFT.US,D,20170426,000000,62.0706,62.2824,61.6525,61.8448,28699883.844826,0
+MSFT.US,D,20170427,000000,62.136,62.345,61.6193,62.2473,37672635.548744,0
+MSFT.US,D,20170428,000000,62.8293,63.0405,61.7161,62.4205,43375950.212084,0
+MSFT.US,D,20170501,000000,62.6196,63.4118,62.4565,63.2855,35017132.030833,0
+MSFT.US,D,20170502,000000,63.5591,63.5591,63.0307,63.186,25807578.376682,0
+MSFT.US,D,20170503,000000,63.2613,63.2613,62.6471,62.9859,31698984.79848,0
+MSFT.US,D,20170504,000000,62.9399,62.9859,62.5833,62.7386,23784586.583933,0
+MSFT.US,D,20170505,000000,62.8208,62.9399,62.4445,62.9116,20979869.774522,0
+MSFT.US,D,20170508,000000,62.8841,62.9565,62.3831,62.8571,20349380.090028,0
+MSFT.US,D,20170509,000000,62.7855,63.1664,62.6196,62.9486,25056167.58892,0
+MSFT.US,D,20170510,000000,62.9019,63.4204,62.8371,63.1949,19669951.902331,0
+MSFT.US,D,20170511,000000,62.3276,62.6655,62.1086,62.4205,31555469.054477,0
+MSFT.US,D,20170512,000000,62.5551,62.5551,62.0354,62.345,19028998.797277,0
+MSFT.US,D,20170515,000000,62.1262,62.4396,61.6103,62.3929,33957947.201198,0
+MSFT.US,D,20170516,000000,62.5659,63.6783,62.5034,63.651,38102597.156824,0
+MSFT.US,D,20170517,000000,63.1713,63.365,61.8332,61.8792,33255783.085873,0
+MSFT.US,D,20170518,000000,61.805,62.4748,61.5685,62.0872,27482469.981864,0
+MSFT.US,D,20170519,000000,61.8976,62.4445,61.8332,62.0696,29340884.04551,0
+MSFT.US,D,20170522,000000,62.2562,62.8161,61.8976,62.768,17683979.322945,0
+MSFT.US,D,20170523,000000,63.0171,63.0435,62.7046,62.98,16820321.218508,0
+MSFT.US,D,20170524,000000,63.1529,63.1624,62.768,63.062,15993460.158915,0
+MSFT.US,D,20170525,000000,63.2466,64.0798,63.19,63.8395,23815715.772006,0
+MSFT.US,D,20170526,000000,64.0075,64.3924,63.7467,64.1519,21500509.924238,0
+MSFT.US,D,20170530,000000,63.9986,64.5642,63.9802,64.5642,18601474.899995,0
+MSFT.US,D,20170531,000000,64.6765,64.8663,64.0163,64.0425,33204793.875099,0
+MSFT.US,D,20170601,000000,64.4109,64.7509,63.6892,64.281,23527312.3678,0
+MSFT.US,D,20170602,000000,64.5925,65.8946,64.4109,65.7959,37771908.019163,0
+MSFT.US,D,20170605,000000,65.9951,66.841,65.8477,66.2802,36319885.224251,0
+MSFT.US,D,20170606,000000,66.299,66.5928,66.2715,66.5,34358567.207535,0
+MSFT.US,D,20170607,000000,66.6055,66.7295,65.9765,66.38,24299574.234145,0
+MSFT.US,D,20170608,000000,66.4903,66.5,65.5644,65.9765,26676561.358842,0
+MSFT.US,D,20170609,000000,66.0558,66.0976,62.8949,64.4822,53592420.736344,0
+MSFT.US,D,20170612,000000,63.5034,64.1334,62.4748,63.9889,52041071.208659,0
+MSFT.US,D,20170613,000000,64.2076,64.9422,64.1519,64.7878,27543206.964374,0
+MSFT.US,D,20170614,000000,65.0252,65.199,63.6685,64.4372,27790587.002788,0
+MSFT.US,D,20170615,000000,63.5221,64.3844,63.0895,64.0981,28417485.133533,0
+MSFT.US,D,20170616,000000,63.9439,64.2126,63.4752,64.189,52648221.936689,0
+MSFT.US,D,20170619,000000,64.648,65.0565,64.5094,64.988,25759381.117754,0
+MSFT.US,D,20170620,000000,64.9422,64.988,64.0702,64.1071,23458385.86464,0
+MSFT.US,D,20170621,000000,64.3844,64.7595,64.1334,64.4372,21691566.659791,0
+MSFT.US,D,20170622,000000,64.6861,64.733,63.9264,64.4283,24648054.25821,0
+MSFT.US,D,20170623,000000,64.2722,65.3358,64.115,65.2999,29522572.845828,0
+MSFT.US,D,20170626,000000,65.4735,65.7596,64.5973,64.6765,21274651.565234,0
+MSFT.US,D,20170627,000000,64.2896,64.3553,63.436,63.4654,27496767.601054,0
+MSFT.US,D,20170628,000000,63.4654,64.0435,63.0795,64.0075,28139441.744264,0
+MSFT.US,D,20170629,000000,63.6217,63.7213,62.4396,62.8062,31514944.28808,0
+MSFT.US,D,20170630,000000,63.0697,63.6217,63.0346,63.2094,26336689.597012,0
+MSFT.US,D,20170703,000000,63.5759,63.8199,62.3745,62.5122,17628827.267945,0
+MSFT.US,D,20170705,000000,62.5893,63.6783,62.5561,63.3452,23080585.739011,0
+MSFT.US,D,20170706,000000,62.6021,63.0697,62.4664,62.8773,23019030.725873,0
+MSFT.US,D,20170707,000000,62.9993,64.0425,62.9993,63.6959,17655572.467091,0
+MSFT.US,D,20170710,000000,63.6959,64.4197,63.4556,64.1696,16364537.895172,0
+MSFT.US,D,20170711,000000,64.189,64.8115,63.9606,64.1793,19039578.933095,0
+MSFT.US,D,20170712,000000,64.8202,65.3632,64.6951,65.245,19353964.791991,0
+MSFT.US,D,20170713,000000,65.5644,66.0606,65.3924,65.8143,22103576.642031,0
+MSFT.US,D,20170714,000000,66.2442,67.1887,65.9853,66.7394,28202298.030155,0
+MSFT.US,D,20170717,000000,66.7591,67.3539,66.6838,67.2619,23758482.294892,0
+MSFT.US,D,20170718,000000,67.0245,67.2991,66.63,67.2161,28781082.855052,0
+MSFT.US,D,20170719,000000,67.3987,67.8949,67.3539,67.7298,24183753.792445,0
+MSFT.US,D,20170720,000000,68.0209,68.1341,67.1974,68.059,43504867.33439,0
+MSFT.US,D,20170721,000000,67.3539,68.1244,67.0948,67.6655,50494067.788632,0
+MSFT.US,D,20170724,000000,67.426,67.6273,67.0609,67.4904,23150062.032469,0
+MSFT.US,D,20170725,000000,67.6742,68.1441,67.3987,68.0305,24000401.287781,0
+MSFT.US,D,20170726,000000,68.1683,68.2054,67.6829,67.9048,17699849.526672,0
+MSFT.US,D,20170727,000000,67.6359,68.2444,66.3184,67.0869,39046972.053185,0
+MSFT.US,D,20170728,000000,66.6397,67.2248,66.5189,66.9765,19412204.682256,0
+MSFT.US,D,20170731,000000,67.2161,67.3442,66.3985,66.6662,25677973.248642,0
+MSFT.US,D,20170801,000000,67.0342,67.3253,66.4737,66.5548,22689081.808667,0
+MSFT.US,D,20170802,000000,66.5284,66.537,65.5126,66.2628,28884999.364185,0
+MSFT.US,D,20170803,000000,66.1982,66.4268,65.8819,66.1623,19859766.746581,0
+MSFT.US,D,20170804,000000,66.3614,66.9765,66.2442,66.6485,24622125.042058,0
+MSFT.US,D,20170807,000000,66.7591,66.8489,66.2628,66.3887,20397263.036812,0
+MSFT.US,D,20170808,000000,66.1074,67.0609,65.7959,66.7491,24035370.817392,0
+MSFT.US,D,20170809,000000,66.253,66.4903,66.0704,66.4551,24219611.99613,0
+MSFT.US,D,20170810,000000,65.9307,66.1982,65.4265,65.4821,26049171.795429,0
+MSFT.US,D,20170811,000000,65.6669,66.6662,65.3632,66.4816,23379881.543541,0
+MSFT.US,D,20170814,000000,66.9963,67.6019,66.8908,67.4817,21898151.643842,0
+MSFT.US,D,20170815,000000,67.8432,67.8432,67.3342,67.4994,20799005.147741,0
+MSFT.US,D,20170816,000000,67.6107,68.3119,67.4535,67.8969,19684023.257729,0
+MSFT.US,D,20170817,000000,67.8343,68.1,66.7453,66.7453,24353355.396764,0
+MSFT.US,D,20170818,000000,66.6253,67.1497,66.3115,66.8282,20350680.338964,0
+MSFT.US,D,20170821,000000,66.8107,66.8203,66.0995,66.5129,19214191.102991,0
+MSFT.US,D,20170822,000000,66.6972,67.5169,66.6972,67.4436,15548024.564698,0
+MSFT.US,D,20170823,000000,67.2609,67.4339,66.8634,67.0412,14924925.822768,0
+MSFT.US,D,20170824,000000,67.0589,67.1683,66.4395,67.013,18546052.557027,0
+MSFT.US,D,20170825,000000,67.1683,67.6196,66.8203,67.1301,13875893.173,0
+MSFT.US,D,20170828,000000,67.3529,67.3811,66.879,67.1397,15795932.89323,0
+MSFT.US,D,20170829,000000,66.6055,67.4436,66.4208,67.3432,12445560.987481,0
+MSFT.US,D,20170830,000000,67.3078,68.4106,67.1387,68.229,18324986.690356,0
+MSFT.US,D,20170831,000000,68.2483,69.1052,68.0334,68.9558,29988268.775607,0
+MSFT.US,D,20170901,000000,68.8726,68.8999,67.8881,68.1644,23573998.471273,0
+MSFT.US,D,20170905,000000,67.6107,68.1194,67.2785,67.8607,24118512.010477,0
+MSFT.US,D,20170906,000000,67.9779,68.2582,67.6196,67.6665,17935898.970631,0
+MSFT.US,D,20170907,000000,67.924,68.773,67.8519,68.5327,18948714.056575,0
+MSFT.US,D,20170908,000000,68.5228,68.6253,68.0707,68.2005,15949731.865815,0
+MSFT.US,D,20170911,000000,68.5034,69.0902,68.5034,68.9165,19417253.129103,0
+MSFT.US,D,20170912,000000,68.9165,69.3619,68.5592,68.8462,15618305.579151,0
+MSFT.US,D,20170913,000000,69.0765,69.3521,68.7271,69.3347,14485648.494173,0
+MSFT.US,D,20170914,000000,69.141,69.5945,68.6997,68.9264,17032147.127201,0
+MSFT.US,D,20170915,000000,68.9848,69.5008,68.2838,69.4273,41779115.519508,0
+MSFT.US,D,20170918,000000,69.3521,70.035,69.1791,69.2869,25280671.436632,0
+MSFT.US,D,20170919,000000,69.3347,69.7956,69.151,69.5486,17105814.93179,0
+MSFT.US,D,20170920,000000,69.4634,69.6471,68.5034,69.0863,22552080.61897,0
+MSFT.US,D,20170921,000000,69.2418,69.3619,68.3217,68.4106,20798903.789753,0
+MSFT.US,D,20170922,000000,68.2094,68.6899,68.0803,68.5981,15289903.651031,0
+MSFT.US,D,20170925,000000,68.3021,68.4487,67.2238,67.5353,26184848.164556,0
+MSFT.US,D,20170926,000000,67.9163,68.0434,67.2884,67.5353,19541128.971288,0
+MSFT.US,D,20170927,000000,67.8049,68.3764,67.4535,68.0803,21139411.342597,0
+MSFT.US,D,20170928,000000,67.7962,68.1909,67.5841,68.1,11801621.40515,0
+MSFT.US,D,20170929,000000,68.1644,68.7133,68.1097,68.6703,18522253.906255,0
+MSFT.US,D,20171002,000000,68.8726,69.151,68.4887,68.7819,16593034.633311,0
+MSFT.US,D,20171003,000000,68.8375,69.0307,68.3989,68.4586,13219277.699285,0
+MSFT.US,D,20171004,000000,68.2191,68.8824,67.9496,68.8559,14421787.842768,0
+MSFT.US,D,20171005,000000,69.3443,70.1726,69.1052,70.035,22985238.58703,0
+MSFT.US,D,20171006,000000,69.7576,70.0897,69.6383,70.0604,15128489.519727,0
+MSFT.US,D,20171009,000000,70.035,70.5711,69.9342,70.3329,12351355.392635,0
+MSFT.US,D,20171010,000000,70.3689,70.6423,70.1922,70.3329,15122770.472052,0
+MSFT.US,D,20171011,000000,70.3943,70.4851,70.0163,70.448,16684658.159015,0
+MSFT.US,D,20171012,000000,70.5144,71.2529,70.404,71.0948,18732947.472174,0
+MSFT.US,D,20171013,000000,71.5282,71.7872,71.2529,71.4385,16617984.055583,0
+MSFT.US,D,20171016,000000,71.3723,71.7295,71.3056,71.584,13409628.000382,0
+MSFT.US,D,20171017,000000,71.42,71.5567,71.2168,71.5282,17439071.805143,0
+MSFT.US,D,20171018,000000,71.6027,71.7676,71.3244,71.547,14415067.50103,0
+MSFT.US,D,20171019,000000,71.509,71.841,71.3056,71.8223,16365978.407181,0
+MSFT.US,D,20171020,000000,72.2004,72.8,72.1095,72.6526,24791557.716398,0
+MSFT.US,D,20171023,000000,72.8188,73.143,72.6046,72.6712,22356446.392876,0
+MSFT.US,D,20171024,000000,72.7374,73.0119,72.3311,72.6994,18836365.381911,0
+MSFT.US,D,20171025,000000,72.4407,72.922,71.9161,72.4896,22130200.006829,0
+MSFT.US,D,20171026,000000,73.0119,73.2171,72.595,72.6046,34278992.996565,0
+MSFT.US,D,20171027,000000,77.7776,79.4663,77.0791,77.2608,77043441.25387,0
+MSFT.US,D,20171030,000000,77.251,77.7364,76.6121,77.3381,34447703.879173,0
+MSFT.US,D,20171031,000000,77.7686,77.7686,76.6159,76.6826,29381882.839667,0
+MSFT.US,D,20171101,000000,77.1446,77.2138,76.4042,76.6826,24197692.051496,0
+MSFT.US,D,20171102,000000,76.838,77.8635,76.6258,77.4846,26026096.984024,0
+MSFT.US,D,20171103,000000,77.5129,77.9377,76.8839,77.5676,19127804.40666,0
+MSFT.US,D,20171106,000000,77.6213,78.0831,77.5149,77.8732,21534415.706884,0
+MSFT.US,D,20171107,000000,78.1478,78.2678,77.3751,77.6778,19447080.020605,0
+MSFT.US,D,20171108,000000,77.5676,78.0011,77.2803,77.9562,19557407.67842,0
+MSFT.US,D,20171109,000000,77.5401,77.6866,76.4238,77.5215,22969780.981981,0
+MSFT.US,D,20171110,000000,77.2413,77.5264,76.7285,77.3194,21039939.227658,0
+MSFT.US,D,20171113,000000,77.127,77.3839,76.9404,77.3751,15388052.993039,0
+MSFT.US,D,20171114,000000,76.9786,77.5304,76.4949,77.4846,20355303.901315,0
+MSFT.US,D,20171115,000000,77.3371,77.5401,76.6121,76.881,20871883.588608,0
+MSFT.US,D,20171116,000000,76.9922,77.2892,76.8449,77.0868,22620480.879649,0
+MSFT.US,D,20171117,000000,77.0108,77.0108,76.197,76.3456,23826466.885439,0
+MSFT.US,D,20171120,000000,76.3456,76.5195,76.207,76.4638,17408277.405576,0
+MSFT.US,D,20171121,000000,76.6601,77.6788,76.6601,77.5676,22877139.781129,0
+MSFT.US,D,20171122,000000,77.6701,77.7325,76.9374,77.0009,22182495.609445,0
+MSFT.US,D,20171124,000000,76.9082,77.2989,76.6973,77.1426,8014594.1688537,0
+MSFT.US,D,20171127,000000,77.1847,77.8068,77.1777,77.7062,19127594.523959,0
+MSFT.US,D,20171128,000000,77.8937,78.8109,77.8458,78.642,23662915.022028,0
+MSFT.US,D,20171129,000000,78.4837,78.674,77.0636,77.2128,29542965.253919,0
+MSFT.US,D,20171130,000000,77.3741,78.3089,77.2128,77.9856,35643127.154051,0
+MSFT.US,D,20171201,000000,77.4561,78.5765,77.1065,78.0667,31718605.247756,0
+MSFT.US,D,20171204,000000,78.215,78.215,74.769,75.1217,42186145.650711,0
+MSFT.US,D,20171205,000000,75.3638,76.6037,75.0281,75.5934,28221414.760946,0
+MSFT.US,D,20171206,000000,75.5564,77.0293,75.4469,76.6973,26850200.901584,0
+MSFT.US,D,20171207,000000,76.4725,76.7157,75.9744,76.4276,25009124.172944,0
+MSFT.US,D,20171208,000000,77.4846,78.3666,77.2032,77.9767,25933662.59442,0
+MSFT.US,D,20171211,000000,78.095,79.098,77.9396,78.9662,23149443.646361,0
+MSFT.US,D,20171212,000000,79.0415,79.723,78.8294,79.2895,25818685.7788,0
+MSFT.US,D,20171213,000000,79.439,79.6812,78.9086,79.0795,23430867.68286,0
+MSFT.US,D,20171214,000000,79.1519,79.5608,78.3188,78.465,20833812.914098,0
+MSFT.US,D,20171215,000000,78.9946,80.6891,78.642,80.4685,58201911.733671,0
+MSFT.US,D,20171218,000000,80.7175,81.0679,79.8948,80.0318,24046535.553321,0
+MSFT.US,D,20171219,000000,80.0034,80.0034,79.0043,79.5248,25191937.125491,0
+MSFT.US,D,20171220,000000,79.8678,79.9586,78.4837,79.2348,25459648.142914,0
+MSFT.US,D,20171221,000000,79.723,79.77,79.1255,79.2151,19364984.145756,0
+MSFT.US,D,20171222,000000,79.1255,79.3364,78.6769,79.2251,15193106.772679,0
+MSFT.US,D,20171226,000000,79.0415,79.2484,78.7826,79.1255,10671993.797808,0
+MSFT.US,D,20171227,000000,79.3559,79.6615,78.9517,79.4115,15825484.377674,0
+MSFT.US,D,20171228,000000,79.5875,79.6145,79.2621,79.4214,11429124.657065,0
+MSFT.US,D,20171229,000000,79.3364,79.723,79.2151,79.2533,20019366.672285,0
+MSFT.US,D,20180102,000000,79.7945,79.9663,79.2151,79.6334,24258566.225624,0
+MSFT.US,D,20180103,000000,79.7279,80.1519,79.6518,80.0034,28041768.477654,0
+MSFT.US,D,20180104,000000,80.2261,81.2186,80.2077,80.7087,23643525.955633,0
+MSFT.US,D,20180105,000000,81.2186,81.914,81.0048,81.7089,25259234.73412,0
+MSFT.US,D,20180108,000000,81.7185,82.0703,81.1657,81.7918,23864696.251747,0
+MSFT.US,D,20180109,000000,82.1357,82.2078,81.4031,81.7372,21010317.099768,0
+MSFT.US,D,20180110,000000,81.4031,81.7089,80.986,81.367,20118227.567843,0
+MSFT.US,D,20180111,000000,81.6541,81.6541,80.8287,81.6072,19196430.931129,0
+MSFT.US,D,20180112,000000,82.1524,83.1807,81.9501,83.0177,26186953.134486,0
+MSFT.US,D,20180116,000000,83.4788,84.1156,81.5429,81.8564,39487177.984759,0
+MSFT.US,D,20180117,000000,82.5342,83.6448,82.2285,83.5158,27649472.112133,0
+MSFT.US,D,20180118,000000,83.2005,84.007,83.0695,83.4788,26063301.508456,0
+MSFT.US,D,20180119,000000,83.5158,83.9505,83.0695,83.3858,38439014.556524,0
+MSFT.US,D,20180122,000000,83.3858,84.8852,83.1447,84.8755,25378203.416349,0
+MSFT.US,D,20180123,000000,85.147,85.5162,84.8098,85.147,25068148.307842,0
+MSFT.US,D,20180124,000000,85.7467,86.5643,84.8481,85.0748,35332999.354461,0
+MSFT.US,D,20180125,000000,85.6685,86.3875,85.1812,85.5446,28171597.821849,0
+MSFT.US,D,20180126,000000,86.2771,87.1493,85.776,87.1493,31263660.43141,0
+MSFT.US,D,20180129,000000,88.1477,88.4347,86.8338,87.0173,34022867.504294,0
+MSFT.US,D,20180130,000000,86.444,86.7762,85.3589,85.9244,40373391.824845,0
+MSFT.US,D,20180131,000000,86.8611,88.3898,86.6374,88.0293,51532303.253152,0
+MSFT.US,D,20180201,000000,87.8243,89.0089,86.7038,87.3309,50617091.814192,0
+MSFT.US,D,20180202,000000,86.7576,87.0653,84.7747,85.0355,51252647.35044,0
+MSFT.US,D,20180205,000000,83.9057,86.3875,81.5331,81.5331,54623527.355722,0
+MSFT.US,D,20180206,000000,80.5076,84.7524,78.9848,84.6185,73392158.982512,0
+MSFT.US,D,20180207,000000,83.8411,85.0268,82.6446,83.0266,44341523.261348,0
+MSFT.US,D,20180208,000000,83.1163,83.2704,78.5317,78.7649,59639462.860322,0
+MSFT.US,D,20180209,000000,79.9586,82.3926,77.6701,81.7,68507199.498333,0
+MSFT.US,D,20180212,000000,82.2157,83.1807,81.4675,82.5968,38543912.907174,0
+MSFT.US,D,20180213,000000,82.3926,83.3858,81.3475,83.2285,28408037.340489,0
+MSFT.US,D,20180214,000000,82.3886,84.7016,82.2989,84.5315,37547874.103938,0
+MSFT.US,D,20180215,000000,84.9028,86.3092,84.3529,86.2525,29567930.033461,0
+MSFT.US,D,20180216,000000,86.0584,87.0349,85.4548,85.6372,32852131.554264,0
+MSFT.US,D,20180220,000000,85.1509,86.6249,84.721,86.3092,33157843.626568,0
+MSFT.US,D,20180221,000000,86.5525,86.9052,85.1626,85.1626,28670128.620587,0
+MSFT.US,D,20180222,000000,85.6854,86.3189,85.0443,85.3894,25371309.025543,0
+MSFT.US,D,20180223,000000,86.3378,87.5673,85.9742,87.5588,28259691.222884,0
+MSFT.US,D,20180226,000000,87.875,88.8518,87.7316,88.8225,32411472.07129,0
+MSFT.US,D,20180227,000000,89.1233,89.2123,87.6844,87.6844,27790490.763891,0
+MSFT.US,D,20180228,000000,88.2834,89.0892,87.158,87.2842,33482227.068805,0
+MSFT.US,D,20180301,000000,87.4922,88.0331,85.4907,86.4315,39893724.873838,0
+MSFT.US,D,20180302,000000,85.2467,86.7097,84.5776,86.6159,35268795.724005,0
+MSFT.US,D,20180305,000000,85.9557,87.7498,85.8805,87.1658,25676816.334235,0
+MSFT.US,D,20180306,000000,87.8174,87.9568,86.5155,86.868,23822834.378967,0
+MSFT.US,D,20180307,000000,86.7186,87.4453,86.0396,87.3709,28700410.087307,0
+MSFT.US,D,20180308,000000,87.7498,88.5265,87.2804,87.9013,27810589.336201,0
+MSFT.US,D,20180309,000000,88.7003,89.8656,88.4308,89.8656,39680692.907472,0
+MSFT.US,D,20180312,000000,89.8276,90.4878,89.3996,90.0795,28010314.739256,0
+MSFT.US,D,20180313,000000,90.2944,90.517,87.4723,87.8839,38016171.555405,0
+MSFT.US,D,20180314,000000,88.545,88.8126,87.0349,87.3613,34518515.231379,0
+MSFT.US,D,20180315,000000,87.0644,88.042,86.4127,87.6679,29661744.529809,0
+MSFT.US,D,20180316,000000,88.1327,88.7843,87.4275,88.0606,52726685.305064,0
+MSFT.US,D,20180319,000000,87.2586,87.4081,85.74,86.4674,35820644.919599,0
+MSFT.US,D,20180320,000000,86.6159,87.2842,86.5711,86.6912,24789105.672147,0
+MSFT.US,D,20180321,000000,86.5055,87.5489,85.8366,86.0865,26273580.428062,0
+MSFT.US,D,20180322,000000,84.9565,85.4089,83.46,83.5816,41471997.745011,0
+MSFT.US,D,20180323,000000,83.3125,84.2063,81.0583,81.153,47342075.989011,0
+MSFT.US,D,20180326,000000,84.3441,87.5021,84.1486,87.2937,60585530.127934,0
+MSFT.US,D,20180327,000000,88.3763,88.5616,82.3886,83.2843,60770552.479851,0
+MSFT.US,D,20180328,000000,83.6095,84.9222,82.7285,83.2101,56400554.026615,0
+MSFT.US,D,20180329,000000,83.9446,85.9086,82.289,84.9614,49274263.310505,0
+MSFT.US,D,20180402,000000,84.2161,84.5961,81.4587,82.3986,52118796.404214,0
+MSFT.US,D,20180403,000000,83.382,83.8243,81.8134,83.5068,39977814.122446,0
+MSFT.US,D,20180404,000000,81.7772,86.3474,81.6648,85.9479,38201096.644606,0
+MSFT.US,D,20180405,000000,86.0436,86.6297,85.0834,85.9938,31983125.024288,0
+MSFT.US,D,20180406,000000,85.1626,86.068,83.2932,83.9924,40850302.657639,0
+MSFT.US,D,20180409,000000,84.7485,86.7275,84.3529,84.4935,33876062.232869,0
+MSFT.US,D,20180410,000000,86.0027,86.8318,85.3043,86.4576,28940784.138745,0
+MSFT.US,D,20180411,000000,85.5094,86.8416,85.1549,85.5094,26719432.716229,0
+MSFT.US,D,20180412,000000,86.0396,87.6515,86.0396,87.1122,28746338.565417,0
+MSFT.US,D,20180413,000000,87.5489,87.6679,86.0485,86.6443,25080039.954593,0
+MSFT.US,D,20180416,000000,87.5673,88.1153,86.9598,87.6591,21794934.402444,0
+MSFT.US,D,20180417,000000,88.4308,89.8656,88.3204,89.4279,28759358.459667,0
+MSFT.US,D,20180418,000000,89.5666,90.0327,88.9172,89.7738,22606232.403726,0
+MSFT.US,D,20180419,000000,89.7738,90.3568,88.7472,89.464,25301855.256081,0
+MSFT.US,D,20180420,000000,89.2777,89.464,87.5489,88.4308,33468300.071755,0
+MSFT.US,D,20180423,000000,89.1263,89.6322,88.0899,88.7569,23990476.395521,0
+MSFT.US,D,20180424,000000,89.5883,89.8003,86.0222,86.6816,37089053.112423,0
+MSFT.US,D,20180425,000000,86.8504,86.8504,84.0374,85.9284,36234425.083261,0
+MSFT.US,D,20180426,000000,87.0839,88.5714,86.6628,87.7403,45687794.865165,0
+MSFT.US,D,20180427,000000,90.852,91.1305,87.4178,89.1935,51858137.44558,0
+MSFT.US,D,20180430,000000,89.6701,89.7317,86.7097,87.0545,44607682.170594,0
+MSFT.US,D,20180501,000000,86.7655,88.7003,86.3748,88.4308,33741756.756121,0
+MSFT.US,D,20180502,000000,88.4219,88.5899,86.7458,87.0449,29511352.823723,0
+MSFT.US,D,20180503,000000,86.5339,88.3613,86.0584,87.5673,33455540.22729,0
+MSFT.US,D,20180504,000000,86.868,88.7747,86.4967,88.5804,24204789.158278,0
+MSFT.US,D,20180507,000000,88.5899,90.0237,88.5265,89.5666,26042542.573499,0
+MSFT.US,D,20180508,000000,89.218,89.5128,88.4913,89.1866,25228857.028503,0
+MSFT.US,D,20180509,000000,89.3722,90.2671,88.4787,90.2376,29357096.204468,0
+MSFT.US,D,20180510,000000,90.7212,91.1773,90.3382,91.1392,24050949.232971,0
+MSFT.US,D,20180511,000000,91.0386,91.1031,90.3296,90.9449,18024488.923425,0
+MSFT.US,D,20180514,000000,91.1491,91.8678,90.5845,91.2516,20899036.267341,0
+MSFT.US,D,20180515,000000,90.517,91.0855,89.68,90.5942,26420678.511453,0
+MSFT.US,D,20180516,000000,91.0212,91.0592,90.3236,90.8258,18595356.563277,0
+MSFT.US,D,20180517,000000,90.4604,91.19,89.5913,89.9183,18447719.951587,0
+MSFT.US,D,20180518,000000,89.7603,90.6215,89.7603,90.0875,19109959.257898,0
+MSFT.US,D,20180521,000000,90.6841,91.6296,90.4976,91.2447,20774983.304632,0
+MSFT.US,D,20180522,000000,91.3219,91.7778,90.8726,91.1519,16516462.256891,0
+MSFT.US,D,20180523,000000,90.4135,92.3055,90.0494,92.2392,22731085.992157,0
+MSFT.US,D,20180524,000000,92.3006,92.4988,90.5072,91.9089,28505055.363542,0
+MSFT.US,D,20180525,000000,91.9002,92.5351,91.4891,91.9557,19642721.413427,0
+MSFT.US,D,20180529,000000,91.4704,92.4413,90.8999,91.6296,30667532.128596,0
+MSFT.US,D,20180530,000000,91.9089,92.788,91.533,92.5086,23701575.415741,0
+MSFT.US,D,20180531,000000,92.8252,93.4844,92.1903,92.4031,36518350.307278,0
+MSFT.US,D,20180601,000000,92.8162,94.2894,92.7167,94.2236,30651105.991664,0
+MSFT.US,D,20180604,000000,94.6662,95.228,94.2804,95.0489,29181424.382879,0
+MSFT.US,D,20180605,000000,95.3606,95.6792,94.9134,95.5453,25151865.910494,0
+MSFT.US,D,20180606,000000,95.8197,95.9263,95.2659,95.8295,22593848.300491,0
+MSFT.US,D,20180607,000000,95.9761,96.0153,93.8497,94.3077,30198194.477983,0
+MSFT.US,D,20180608,000000,94.5061,95.3129,93.9922,95.0099,23708633.617437,0
+MSFT.US,D,20180611,000000,94.7706,94.972,94.1115,94.467,25126720.938975,0
+MSFT.US,D,20180612,000000,94.5158,94.846,94.1946,94.7131,19601336.639861,0
+MSFT.US,D,20180613,000000,95.097,95.3705,94.0109,94.2804,31546660.1239,0
+MSFT.US,D,20180614,000000,95.0296,95.39,94.42,94.8176,27480903.540235,0
+MSFT.US,D,20180615,000000,94.9036,94.9134,93.5585,93.6134,70316401.699354,0
+MSFT.US,D,20180618,000000,93.503,94.5257,92.9472,94.2894,25228491.525457,0
+MSFT.US,D,20180619,000000,93.1639,94.42,93.0234,94.2894,30648393.897627,0
+MSFT.US,D,20180620,000000,94.7706,95.8588,94.5333,95.2376,28003937.376569,0
+MSFT.US,D,20180621,000000,95.4291,95.801,94.3077,94.553,24813632.257558,0
+MSFT.US,D,20180622,000000,93.878,94.2044,93.1406,93.878,41633579.782476,0
+MSFT.US,D,20180625,000000,93.4931,93.5947,90.9663,91.9842,37900791.355471,0
+MSFT.US,D,20180626,000000,92.3846,93.5685,92.3212,92.6287,28770278.50308,0
+MSFT.US,D,20180627,000000,93.0976,93.5116,91.0592,91.19,33477902.461326,0
+MSFT.US,D,20180628,000000,91.0406,92.6581,90.9294,92.2096,28506536.828272,0
+MSFT.US,D,20180629,000000,92.4892,93.4101,91.9275,92.1903,30006744.596293,0
+MSFT.US,D,20180702,000000,91.7156,93.5496,91.6198,93.503,20926931.214166,0
+MSFT.US,D,20180703,000000,93.9347,94.0743,92.4988,92.6023,15691863.835208,0
+MSFT.US,D,20180705,000000,93.0234,93.4191,92.5828,93.2646,20298924.288463,0
+MSFT.US,D,20180706,000000,93.3809,94.8274,93.1816,94.5714,20574063.1059,0
+MSFT.US,D,20180709,000000,95.0296,95.6039,94.6564,95.2181,19480201.558618,0
+MSFT.US,D,20180710,000000,95.3606,95.849,95.228,95.4788,20636649.103824,0
+MSFT.US,D,20180711,000000,94.5626,95.689,94.5158,95.3411,21012637.071489,0
+MSFT.US,D,20180712,000000,96.0933,97.6248,96.0543,97.4099,26030598.712027,0
+MSFT.US,D,20180713,000000,97.5858,98.7374,97.3123,98.5823,26370287.210425,0
+MSFT.US,D,20180716,000000,98.5634,98.9048,97.7225,98.094,23304081.125935,0
+MSFT.US,D,20180717,000000,97.8103,99.5487,97.5369,99.0312,27705437.078671,0
+MSFT.US,D,20180718,000000,99.0215,99.1191,97.8982,98.2982,31547786.323764,0
+MSFT.US,D,20180719,000000,98.1138,98.4749,97.1208,97.6151,42969065.463045,0
+MSFT.US,D,20180720,000000,101.062,101.179,99.1478,99.3243,59941183.066015,0
+MSFT.US,D,20180723,000000,99.354,101.12,99.1973,100.957,31775648.294708,0
+MSFT.US,D,20180724,000000,101.512,101.718,100.271,100.663,28149220.230543,0
+MSFT.US,D,20180725,000000,100.937,103.905,100.605,103.622,32942734.333361,0
+MSFT.US,D,20180726,000000,103.544,103.768,102.373,102.487,33556756.928201,0
+MSFT.US,D,20180727,000000,103.025,103.025,99.2072,100.681,39582215.943687,0
+MSFT.US,D,20180730,000000,100.204,100.535,97.9472,98.534,37082513.986483,0
+MSFT.US,D,20180731,000000,99.5388,99.7631,98.5439,99.1478,29580964.261165,0
+MSFT.US,D,20180801,000000,99.0993,99.4999,98.5723,99.3342,25274124.120147,0
+MSFT.US,D,20180802,000000,98.5634,101.071,98.0255,100.575,27922071.860785,0
+MSFT.US,D,20180803,000000,100.799,101.034,99.8511,101.024,19958990.073733,0
+MSFT.US,D,20180806,000000,101.1,101.386,100.565,101.11,21677201.468611,0
+MSFT.US,D,20180807,000000,101.502,101.979,101.15,101.776,17199985.716821,0
+MSFT.US,D,20180808,000000,102.205,102.606,101.668,102.363,16565999.693657,0
+MSFT.US,D,20180809,000000,102.577,103.006,102.467,102.537,14629647.480299,0
+MSFT.US,D,20180810,000000,102.294,102.557,101.348,101.885,19449977.42571,0
+MSFT.US,D,20180813,000000,102.118,102.45,101.081,101.189,19761413.664779,0
+MSFT.US,D,20180814,000000,101.502,102.606,101.024,102.431,17957396.078407,0
+MSFT.US,D,20180815,000000,101.805,102.284,100.243,101.053,31947766.443816,0
+MSFT.US,D,20180816,000000,101.629,102.158,100.711,101.034,22785734.328674,0
+MSFT.US,D,20180817,000000,100.77,101.289,100.116,100.977,19245194.361443,0
+MSFT.US,D,20180820,000000,100.907,101.289,99.92,100.29,19088227.695787,0
+MSFT.US,D,20180821,000000,100.34,100.76,99.3153,99.4405,24381451.011929,0
+MSFT.US,D,20180822,000000,99.3153,100.75,99.2469,100.478,19180332.415976,0
+MSFT.US,D,20180823,000000,100.565,101.54,100.29,100.957,19358367.209643,0
+MSFT.US,D,20180824,000000,101.062,101.865,100.957,101.718,18363472.01118,0
+MSFT.US,D,20180827,000000,102.557,102.909,101.825,102.869,20950924.390369,0
+MSFT.US,D,20180828,000000,103.172,103.7,103.045,103.486,20406647.353137,0
+MSFT.US,D,20180829,000000,103.651,105.155,103.496,105.146,22182378.894185,0
+MSFT.US,D,20180830,000000,104.804,105.682,104.579,105.078,24292844.678046,0
+MSFT.US,D,20180831,000000,104.814,105.829,104.658,105.409,24744641.253861,0
+MSFT.US,D,20180904,000000,104.024,105.078,103.446,104.844,24118029.792171,0
+MSFT.US,D,20180905,000000,104.178,104.56,101.473,101.805,35026681.181866,0
+MSFT.US,D,20180906,000000,101.59,102.284,100.907,102.039,25016258.137176,0
+MSFT.US,D,20180907,000000,101.57,102.029,100.643,101.56,23973122.679428,0
+MSFT.US,D,20180910,000000,102.138,102.909,101.688,102.656,22086334.522105,0
+MSFT.US,D,20180911,000000,102.195,104.724,102.186,104.394,25894420.67205,0
+MSFT.US,D,20180912,000000,104.569,104.979,103.71,104.844,20129114.849079,0
+MSFT.US,D,20180913,000000,105.233,106.738,105.233,105.957,27763207.036446,0
+MSFT.US,D,20180914,000000,106.386,106.738,105.517,106.396,20375556.046333,0
+MSFT.US,D,20180917,000000,106.698,106.708,104.989,105.253,22095507.931911,0
+MSFT.US,D,20180918,000000,105.292,106.708,104.854,106.249,23623933.149447,0
+MSFT.US,D,20180919,000000,106.093,106.347,104.198,104.834,23152428.076002,0
+MSFT.US,D,20180920,000000,105.37,106.807,105.058,106.581,25268671.265166,0
+MSFT.US,D,20180921,000000,107,108.204,106.523,107.237,75897822.63227,0
+MSFT.US,D,20180924,000000,106.074,107.832,105.321,107.608,29125856.657748,0
+MSFT.US,D,20180925,000000,107.734,108.017,106.757,107.4,24153588.017167,0
+MSFT.US,D,20180926,000000,107.42,107.977,106.747,106.981,20620284.395975,0
+MSFT.US,D,20180927,000000,107.714,107.841,107.187,107.363,20342471.365769,0
+MSFT.US,D,20180928,000000,107.177,107.508,106.688,107.335,23066526.66943,0
+MSFT.US,D,20181001,000000,107.687,108.574,107.667,108.505,20120605.897193,0
+MSFT.US,D,20181002,000000,108.214,108.732,107.391,108.066,22149556.311045,0
+MSFT.US,D,20181003,000000,108.32,109.044,107.859,108.086,17739064.829771,0
+MSFT.US,D,20181004,000000,107.548,107.696,104.764,105.839,37103802.235376,0
+MSFT.US,D,20181005,000000,105.692,106.209,103.836,105.243,30973921.968456,0
+MSFT.US,D,20181008,000000,104.794,105.155,102.616,104.024,31583120.332602,0
+MSFT.US,D,20181009,000000,104.295,106.123,103.974,105.35,27915550.139752,0
+MSFT.US,D,20181010,000000,104.394,104.638,99.2557,99.6173,65398684.132571,0
+MSFT.US,D,20181011,000000,98.8458,102.225,97.8005,99.3739,68092324.873166,0
+MSFT.US,D,20181012,000000,102.304,104.394,100.535,102.841,50870945.45419,0
+MSFT.US,D,20181015,000000,102.205,102.753,100.368,100.995,34169726.01426,0
+MSFT.US,D,20181016,000000,102.812,104.552,102.244,104.168,33681774.327521,0
+MSFT.US,D,20181017,000000,104.814,104.94,102.821,103.895,28288114.459829,0
+MSFT.US,D,20181018,000000,103.328,103.73,101.219,101.815,34636525.619906,0
+MSFT.US,D,20181019,000000,102.225,104.034,101.56,101.961,34934110.624461,0
+MSFT.US,D,20181022,000000,102.606,103.74,101.58,102.899,28285306.126894,0
+MSFT.US,D,20181023,000000,101.16,102.264,98.6495,101.473,46638977.127799,0
+MSFT.US,D,20181024,000000,101.728,101.805,95.3411,96.0345,68085374.172364,0
+MSFT.US,D,20181025,000000,99.9889,102.557,99.6074,101.629,65686917.582978,0
+MSFT.US,D,20181026,000000,99.1676,102.049,98.3375,100.378,59161876.30761,0
+MSFT.US,D,20181029,000000,101.473,101.999,95.3802,97.4684,58777108.076274,0
+MSFT.US,D,20181030,000000,97.2831,97.9666,93.9542,97.3512,69633726.984592,0
+MSFT.US,D,20181031,000000,98.9245,101.502,98.885,100.233,54408819.399195,0
+MSFT.US,D,20181101,000000,100.468,100.73,99.0215,99.3839,35572074.180783,0
+MSFT.US,D,20181102,000000,99.92,100.73,98.534,99.6173,40149610.792683,0
+MSFT.US,D,20181105,000000,99.8132,101.13,99.3639,100.907,29752054.496942,0
+MSFT.US,D,20181106,000000,100.79,102.138,99.7343,101.11,25935414.347117,0
+MSFT.US,D,20181107,000000,102.713,105.331,102.675,105.088,40385637.712646,0
+MSFT.US,D,20181108,000000,104.93,105.311,104.082,104.883,27324722.143028,0
+MSFT.US,D,20181109,000000,104.024,104.589,102.059,102.841,34138952.091053,0
+MSFT.US,D,20181112,000000,102.695,103.192,99.5586,100.29,35825250.053228,0
+MSFT.US,D,20181113,000000,100.947,102.039,100.067,100.359,37692896.908124,0
+MSFT.US,D,20181114,000000,101.875,102.029,98.4848,98.9147,41902482.524118,0
+MSFT.US,D,20181115,000000,98.9344,101.609,97.9472,101.13,40852164.982687,0
+MSFT.US,D,20181116,000000,100.937,102.626,100.671,102.059,35544172.067231,0
+MSFT.US,D,20181119,000000,102.039,102.324,97.6151,98.6215,47502995.616192,0
+MSFT.US,D,20181120,000000,95.9565,97.0533,93.6438,95.8784,67956635.194401,0
+MSFT.US,D,20181121,000000,97.6639,98.4454,96.3716,97.1853,29845261.86918,0
+MSFT.US,D,20181123,000000,96.3041,97.8493,96.149,97.1499,14665656.185241,0
+MSFT.US,D,20181126,000000,98.7669,100.506,98.5823,100.35,34307144.921723,0
+MSFT.US,D,20181127,000000,100.156,101.179,99.2856,100.995,30899705.397386,0
+MSFT.US,D,20181128,000000,101.688,104.94,101.659,104.734,49640350.957544,0
+MSFT.US,D,20181129,000000,103.984,104.724,102.773,103.865,29837381.541583,0
+MSFT.US,D,20181130,000000,104.335,104.589,103.065,104.512,35717638.584721,0
+MSFT.US,D,20181203,000000,106.514,106.913,104.365,105.644,36849831.880118,0
+MSFT.US,D,20181204,000000,105.498,106.17,101.979,102.284,47951867.143813,0
+MSFT.US,D,20181206,000000,99.7343,102.977,98.9443,102.929,52100665.610215,0
+MSFT.US,D,20181207,000000,102.148,103.155,98.3275,98.7965,47790551.299044,0
+MSFT.US,D,20181210,000000,98.7768,101.766,97.9275,101.424,43288493.625881,0
+MSFT.US,D,20181211,000000,103.496,104.569,101.289,102.354,44965246.532294,0
+MSFT.US,D,20181212,000000,104.512,104.883,102.782,102.821,38388476.849514,0
+MSFT.US,D,20181213,000000,103.28,104.492,102.392,103.155,33243215.719203,0
+MSFT.US,D,20181214,000000,102.019,102.996,99.4225,99.93,49910547.805212,0
+MSFT.US,D,20181217,000000,99.3342,99.7143,95.8784,96.983,60429022.132766,0
+MSFT.US,D,20181218,000000,97.8005,98.5241,96.6226,98.0059,52325339.411725,0
+MSFT.US,D,20181219,000000,97.7127,100.75,95.5354,97.7419,72355058.932218,0
+MSFT.US,D,20181220,000000,97.1306,98.3375,93.1064,95.689,74621251.538066,0
+MSFT.US,D,20181221,000000,95.801,97.0818,91.8622,92.5868,118022586.29509,0
+MSFT.US,D,20181224,000000,92.0671,92.3396,88.5804,88.7209,46613167.698359,0
+MSFT.US,D,20181226,000000,89.675,94.9036,88.5626,94.7804,54782079.915552,0
+MSFT.US,D,20181227,000000,93.5947,95.3802,90.8618,95.3705,52515581.188104,0
+MSFT.US,D,20181228,000000,96.2359,96.526,93.8019,94.6183,40495838.41702,0
+MSFT.US,D,20181231,000000,95.4788,96.5161,94.6662,95.7437,35195799.544062,0
+MSFT.US,D,20190102,000000,93.8301,95.9076,93.2549,95.3129,37482767.465955,0
+MSFT.US,D,20190103,000000,94.3432,94.43,91.6158,91.8045,45173683.603213,0
+MSFT.US,D,20190104,000000,93.9922,96.6129,93.2452,96.0834,46746238.450528,0
+MSFT.US,D,20190107,000000,95.81,97.3416,95.1802,96.2065,37829477.308599,0
+MSFT.US,D,20190108,000000,97.1208,98.0059,95.8784,96.8953,33435308.558634,0
+MSFT.US,D,20190109,000000,97.8982,98.836,97.322,98.2982,34248448.408605,0
+MSFT.US,D,20190110,000000,97.2927,97.8005,96.4976,97.6639,31900258.214442,0
+MSFT.US,D,20190111,000000,97.2633,97.5076,95.81,96.8953,30040031.992834,0
+MSFT.US,D,20190114,000000,96.0543,96.9636,95.4495,96.1968,30170398.84151,0
+MSFT.US,D,20190115,000000,96.6129,98.9918,96.0345,98.9542,33512969.253652,0
+MSFT.US,D,20190116,000000,99.1875,100.136,98.9048,99.3054,31673541.895905,0
+MSFT.US,D,20190117,000000,98.9443,100.497,98.7472,100.018,30123650.285136,0
+MSFT.US,D,20190118,000000,101.308,101.698,99.8132,101.54,39708904.214077,0
+MSFT.US,D,20190122,000000,100.623,100.957,98.8261,99.5984,34344371.970153,0
+MSFT.US,D,20190123,000000,100.018,100.897,99.2657,100.585,27451404.270513,0
+MSFT.US,D,20190124,000000,100.73,100.857,99.2657,100.086,24576801.640422,0
+MSFT.US,D,20190125,000000,101.091,101.678,100.468,101.024,33121029.176816,0
+MSFT.US,D,20190128,000000,100.146,100.359,98.6495,99.0215,31273407.179328,0
+MSFT.US,D,20190129,000000,98.836,98.9147,96.3041,97.0241,33409984.418953,0
+MSFT.US,D,20190130,000000,98.6215,100.261,98.3572,100.261,52487315.619143,0
+MSFT.US,D,20190131,000000,97.8493,99.1478,97.2534,98.4454,59027586.188133,0
+MSFT.US,D,20190201,000000,97.8202,98.1335,96.4683,96.8755,37701691.505248,0
+MSFT.US,D,20190204,000000,96.9636,99.7143,96.8659,99.6575,33224036.535512,0
+MSFT.US,D,20190205,000000,99.9589,101.12,99.8611,101.071,28990921.532894,0
+MSFT.US,D,20190206,000000,100.857,100.857,99.4502,99.93,21865982.256623,0
+MSFT.US,D,20190207,000000,99.1191,99.5099,98.318,99.1973,31574695.3338,0
+MSFT.US,D,20190208,000000,98.416,99.6953,98.2884,99.5885,22769206.833753,0
+MSFT.US,D,20190211,000000,100.086,100.458,98.9147,99.1776,20066991.616918,0
+MSFT.US,D,20190212,000000,100.037,100.995,99.4036,100.76,26583864.871814,0
+MSFT.US,D,20190213,000000,101.348,101.59,100.585,100.681,19516086.381573,0
+MSFT.US,D,20190214,000000,100.194,101.14,99.5786,100.77,23112543.195892,0
+MSFT.US,D,20190215,000000,101.698,102.069,101.219,101.989,28228651.106984,0
+MSFT.US,D,20190219,000000,101.6,102.421,101.59,101.941,19137952.491258,0
+MSFT.US,D,20190220,000000,102.089,102.166,100.613,101.444,22827230.698406,0
+MSFT.US,D,20190221,000000,101.209,103.632,101.179,103.573,30703588.952986,0
+MSFT.US,D,20190222,000000,104.168,105.262,103.944,105.048,29330202.551704,0
+MSFT.US,D,20190225,000000,105.779,106.19,105.321,105.624,25091107.427806,0
+MSFT.US,D,20190226,000000,105.321,107.197,105.233,106.357,22752290.287969,0
+MSFT.US,D,20190227,000000,105.712,106.357,104.959,106.18,22699814.493375,0
+MSFT.US,D,20190228,000000,106.054,106.856,105.75,106.044,30725462.825808,0
+MSFT.US,D,20190301,000000,106.866,106.991,105.692,106.514,24827598.159697,0
+MSFT.US,D,20190304,000000,106.991,107.207,104.883,106.269,28109796.068559,0
+MSFT.US,D,20190305,000000,106.259,106.386,105.292,105.721,20641082.236017,0
+MSFT.US,D,20190306,000000,105.888,106.64,105.469,105.769,18685268.265185,0
+MSFT.US,D,20190307,000000,105.439,105.586,103.994,104.482,26769110.416068,0
+MSFT.US,D,20190308,000000,103.328,104.794,102.996,104.598,24106325.504126,0
+MSFT.US,D,20190311,000000,105.068,106.923,105.058,106.807,27986833.472082,0
+MSFT.US,D,20190312,000000,106.797,107.899,106.63,107.538,27607673.716072,0
+MSFT.US,D,20190313,000000,108.037,108.866,107.696,108.387,37518205.904237,0
+MSFT.US,D,20190314,000000,108.426,109.054,108.224,108.476,32499685.259037,0
+MSFT.US,D,20190315,000000,109.18,110.998,108.476,109.707,57714074.714555,0
+MSFT.US,D,20190318,000000,109.961,111.327,109.843,111.288,32968987.076021,0
+MSFT.US,D,20190319,000000,111.767,112.11,110.742,111.367,39710241.320462,0
+MSFT.US,D,20190320,000000,111.115,112.403,110.479,111.24,29700089.587558,0
+MSFT.US,D,20190321,000000,110.878,114.356,110.84,113.808,31539461.659131,0
+MSFT.US,D,20190322,000000,113.117,113.205,110.79,110.8,35522331.980405,0
+MSFT.US,D,20190325,000000,110.332,111.688,110.108,111.377,28594814.516559,0
+MSFT.US,D,20190326,000000,112.275,112.364,110.616,111.601,27570646.312163,0
+MSFT.US,D,20190327,000000,111.565,111.886,109.345,110.537,24016524.374568,0
+MSFT.US,D,20190328,000000,111.162,111.297,109.921,110.684,19369589.279384,0
+MSFT.US,D,20190329,000000,111.747,111.994,110.713,111.63,26833338.618159,0
+MSFT.US,D,20190401,000000,112.598,112.744,111.777,112.657,24075343.745854,0
+MSFT.US,D,20190402,000000,112.695,113.097,112.187,112.822,19166267.203486,0
+MSFT.US,D,20190403,000000,113.468,114.004,112.784,113.576,24151029.495838,0
+MSFT.US,D,20190404,000000,113.693,113.818,112.052,112.989,21248039.462435,0
+MSFT.US,D,20190405,000000,113.017,113.818,112.998,113.497,16719496.639914,0
+MSFT.US,D,20190408,000000,113.419,113.625,112.295,113.536,15969358.457998,0
+MSFT.US,D,20190409,000000,112.285,113.157,112.236,112.911,18606018.60454,0
+MSFT.US,D,20190410,000000,113.369,113.927,113.157,113.779,17407156.324802,0
+MSFT.US,D,20190411,000000,114.113,114.386,113.526,113.908,15011099.564944,0
+MSFT.US,D,20190412,000000,114.199,114.513,113.946,114.483,20859579.34318,0
+MSFT.US,D,20190415,000000,114.473,115.089,114.132,114.572,16683919.986194,0
+MSFT.US,D,20190416,000000,115.149,115.157,113.693,114.318,14866011.236402,0
+MSFT.US,D,20190417,000000,114.757,115.352,114.113,115.275,20390302.097831,0
+MSFT.US,D,20190418,000000,115.675,116.905,114.815,116.768,29570838.700565,0
+MSFT.US,D,20190422,000000,116.056,117.374,116.006,117.14,16531953.647935,0
+MSFT.US,D,20190423,000000,117.474,118.888,117.206,118.76,25381546.182311,0
+MSFT.US,D,20190424,000000,119.094,119.151,117.863,118.34,33021156.749015,0
+MSFT.US,D,20190425,000000,123.118,124.368,121.935,122.25,40180563.88405,0
+MSFT.US,D,20190426,000000,122.765,123.557,122.121,122.951,24990042.251968,0
+MSFT.US,D,20190429,000000,122.961,123.234,122.433,122.834,17245536.406067,0
+MSFT.US,D,20190430,000000,122.874,123.734,122.483,123.646,25530485.090571,0
+MSFT.US,D,20190501,000000,123.577,123.694,120.871,121.046,28335537.712303,0
+MSFT.US,D,20190502,000000,121.135,121.154,118.829,119.477,28893834.914031,0
+MSFT.US,D,20190503,000000,120.539,122.512,120.441,122.005,26317135.695912,0
+MSFT.US,D,20190506,000000,119.639,121.682,119.387,121.301,25607563.233114,0
+MSFT.US,D,20190507,000000,119.707,120.374,117.59,118.829,38050533.960906,0
+MSFT.US,D,20190508,000000,118.76,119.619,118.089,118.819,30022993.612703,0
+MSFT.US,D,20190509,000000,117.648,119.094,116.955,118.819,28773055.097656,0
+MSFT.US,D,20190510,000000,118.242,121.095,117.197,120.324,32659961.928479,0
+MSFT.US,D,20190513,000000,117.483,118.859,116.455,116.749,35860809.302038,0
+MSFT.US,D,20190514,000000,117.246,119.169,117.083,118.069,26692372.181121,0
+MSFT.US,D,20190515,000000,118.059,120.374,117.531,119.737,26021762.138363,0
+MSFT.US,D,20190516,000000,120.413,122.922,120.128,122.493,31694459.52266,0
+MSFT.US,D,20190517,000000,121.895,123.968,121.535,121.663,27124650.689468,0
+MSFT.US,D,20190520,000000,120.186,121.214,119.486,119.906,24952613.51138,0
+MSFT.US,D,20190521,000000,121.066,121.145,120.246,120.548,16096843.258839,0
+MSFT.US,D,20190522,000000,120.285,121.828,120.186,121.291,16205492.878855,0
+MSFT.US,D,20190523,000000,119.886,119.973,118.528,119.877,24844069.344624,0
+MSFT.US,D,20190524,000000,120.558,121.046,119.687,119.924,14865466.565195,0
+MSFT.US,D,20190528,000000,120.627,121.614,119.767,119.867,24343636.291934,0
+MSFT.US,D,20190529,000000,119.142,119.151,117.843,118.722,23959227.420736,0
+MSFT.US,D,20190530,000000,119.026,119.486,118.567,119.467,17713924.977342,0
+MSFT.US,D,20190531,000000,118.03,118.4,117.158,117.511,28046921.353943,0
+MSFT.US,D,20190603,000000,117.657,118.165,113.077,113.858,39979483.9697,0
+MSFT.US,D,20190604,000000,115.235,117.122,114.621,117.004,30926549.906883,0
+MSFT.US,D,20190605,000000,118.731,119.59,118.01,119.554,26235881.399507,0
+MSFT.US,D,20190606,000000,120.109,121.584,119.347,121.437,22586519.810826,0
+MSFT.US,D,20190607,000000,122.736,125.627,121.848,124.837,35666103.678923,0
+MSFT.US,D,20190610,000000,125.775,127.394,125.396,125.968,27868335.746161,0
+MSFT.US,D,20190611,000000,127.21,127.543,124.718,125.49,25170277.230644,0
+MSFT.US,D,20190612,000000,124.837,125.366,124.192,124.926,17990587.236049,0
+MSFT.US,D,20190613,000000,125.376,126.038,124.995,125.695,18104666.163232,0
+MSFT.US,D,20190614,000000,125.637,127.123,125.07,125.824,18758142.610779,0
+MSFT.US,D,20190617,000000,125.998,127.064,125.902,126.203,15280620.692694,0
+MSFT.US,D,20190618,000000,127.494,128.479,126.906,128.402,27297183.484888,0
+MSFT.US,D,20190619,000000,128.264,129.154,127.143,128.919,24992090.911903,0
+MSFT.US,D,20190620,000000,130.579,130.775,128.949,130.11,34778810.734603,0
+MSFT.US,D,20190621,000000,129.759,130.844,129.644,130.13,38657755.332383,0
+MSFT.US,D,20190624,000000,130.158,131.488,130.158,130.894,21712783.24142,0
+MSFT.US,D,20190625,000000,130.395,130.707,126.088,126.77,35078606.162347,0
+MSFT.US,D,20190626,000000,127.649,128.967,126.936,127.259,24900840.055973,0
+MSFT.US,D,20190627,000000,127.444,127.991,126.849,127.454,17427493.446717,0
+MSFT.US,D,20190628,000000,127.864,127.893,126.498,127.288,31621574.938885,0
+MSFT.US,D,20190701,000000,129.809,129.875,128.236,128.909,23844521.916902,0
+MSFT.US,D,20190702,000000,129.34,129.769,128.578,129.759,16038516.344039,0
+MSFT.US,D,20190703,000000,129.965,130.854,129.506,130.589,14345446.849226,0
+MSFT.US,D,20190705,000000,129.164,130.472,128.949,130.218,19094364.46123,0
+MSFT.US,D,20190708,000000,129.604,130.248,128.608,130.12,17661437.920749,0
+MSFT.US,D,20190709,000000,129.223,130.13,129.026,129.644,21001532.740825,0
+MSFT.US,D,20190710,000000,130.278,131.665,130.178,130.959,25476178.709288,0
+MSFT.US,D,20190711,000000,131.294,132.278,130.979,131.488,23501163.030765,0
+MSFT.US,D,20190712,000000,131.918,132.191,131.107,131.967,19931867.085723,0
+MSFT.US,D,20190715,000000,132.486,132.573,131.546,131.967,17526406.556997,0
+MSFT.US,D,20190716,000000,132.026,132.115,129.7,130.238,23920272.167423,0
+MSFT.US,D,20190717,000000,130.815,131.038,129.436,129.486,21272939.74144,0
+MSFT.US,D,20190718,000000,128.783,129.799,127.952,129.614,32427549.086265,0
+MSFT.US,D,20190719,000000,133.216,133.637,129.634,129.799,51566663.611018,0
+MSFT.US,D,20190722,000000,130.54,132.25,130.472,131.516,26398628.541923,0
+MSFT.US,D,20190723,000000,132.787,133.003,131.127,132.347,18982213.383452,0
+MSFT.US,D,20190724,000000,131.967,133.705,131.918,133.686,21827967.892105,0
+MSFT.US,D,20190725,000000,133.422,133.589,132.377,133.186,19321443.211358,0
+MSFT.US,D,20190726,000000,133.363,134.614,133.295,134.29,20037928.493688,0
+MSFT.US,D,20190729,000000,134.449,134.459,132.417,133.989,17478424.299862,0
+MSFT.US,D,20190730,000000,133.14,134.174,132.827,133.344,17731726.101927,0
+MSFT.US,D,20190731,000000,133.324,133.481,128.323,129.486,40626954.700514,0
+MSFT.US,D,20190801,000000,130.158,133.9,130.092,131.156,42688593.577341,0
+MSFT.US,D,20190802,000000,131.185,131.41,128.499,130.063,32409567.769701,0
+MSFT.US,D,20190805,000000,126.643,127.259,124.259,125.598,44995821.834796,0
+MSFT.US,D,20190806,000000,127.133,128.909,126.556,127.971,34414693.937327,0
+MSFT.US,D,20190807,000000,127.123,128.88,125.226,128.519,35170303.402948,0
+MSFT.US,D,20190808,000000,129.779,132.056,129.154,131.958,28941308.333592,0
+MSFT.US,D,20190809,000000,131.685,132.436,129.644,130.824,24699757.07017,0
+MSFT.US,D,20190812,000000,130.228,130.969,128.479,129.016,21560697.116448,0
+MSFT.US,D,20190813,000000,129.272,131.868,128.264,131.675,26836311.785801,0
+MSFT.US,D,20190814,000000,129.975,130.521,127.424,127.728,34122765.527546,0
+MSFT.US,D,20190815,000000,128.12,128.284,126.048,127.434,29505012.318486,0
+MSFT.US,D,20190816,000000,128.569,130.072,128.412,129.759,26253725.52445,0
+MSFT.US,D,20190819,000000,131.41,132.075,130.482,131.938,25565957.314847,0
+MSFT.US,D,20190820,000000,131.742,132.23,130.815,130.834,22228351.396472,0
+MSFT.US,D,20190821,000000,132.075,132.963,131.546,132.307,15717221.760885,0
+MSFT.US,D,20190822,000000,132.181,132.689,129.905,131.332,19627402.023815,0
+MSFT.US,D,20190823,000000,130.766,131.878,126.585,127.161,40404628.513814,0
+MSFT.US,D,20190826,000000,128.675,129.233,127.649,129.125,21322260.128777,0
+MSFT.US,D,20190827,000000,130.004,130.327,128.353,129.406,24249495.197626,0
+MSFT.US,D,20190828,000000,128.569,129.426,127.317,129.233,18264856.831956,0
+MSFT.US,D,20190829,000000,130.824,131.967,130.512,131.665,21169564.832059,0
+MSFT.US,D,20190830,000000,132.641,132.669,129.895,131.41,25120720.341333,0
+MSFT.US,D,20190903,000000,130.218,130.775,129.366,129.672,19806904.972578,0
+MSFT.US,D,20190904,000000,130.874,131.244,130.092,131.185,18898991.308739,0
+MSFT.US,D,20190905,000000,132.603,133.822,132.278,133.511,27400724.252793,0
+MSFT.US,D,20190906,000000,133.491,133.618,131.732,132.593,21845979.923211,0
+MSFT.US,D,20190909,000000,133.062,133.216,130.072,131.078,27038186.182964,0
+MSFT.US,D,20190910,000000,130.403,130.482,128.226,129.71,30321135.574279,0
+MSFT.US,D,20190911,000000,129.564,129.895,128.773,129.75,25938973.13869,0
+MSFT.US,D,20190912,000000,131.4,131.948,130.472,131.078,28334864.040021,0
+MSFT.US,D,20190913,000000,131.332,131.606,130.178,130.894,24509052.528028,0
+MSFT.US,D,20190916,000000,129.496,130.307,129.33,129.945,17552144.319173,0
+MSFT.US,D,20190917,000000,130.55,131.078,130.034,130.959,18858051.896029,0
+MSFT.US,D,20190918,000000,130.933,132.191,130.14,132.046,25673846.238047,0
+MSFT.US,D,20190919,000000,133.734,135.716,133.531,134.488,37865951.850755,0
+MSFT.US,D,20190920,000000,134.429,135.024,131.781,132.923,42004831.567801,0
+MSFT.US,D,20190923,000000,132.718,133.101,131.967,132.631,18262282.953356,0
+MSFT.US,D,20190924,000000,133.793,134.116,130.482,130.95,31489036.572107,0
+MSFT.US,D,20190925,000000,131.068,133.412,129.662,132.845,23649876.699052,0
+MSFT.US,D,20190926,000000,132.923,133.618,131.967,133.013,18687293.377304,0
+MSFT.US,D,20190927,000000,133.599,133.793,130.248,131.284,23602569.138017,0
+MSFT.US,D,20190930,000000,131.596,132.699,131.332,132.524,19334429.319614,0
+MSFT.US,D,20191001,000000,133.13,133.686,130.589,130.657,23689609.030272,0
+MSFT.US,D,20191002,000000,129.875,129.985,127.346,128.343,33571501.955882,0
+MSFT.US,D,20191003,000000,128.638,130.356,126.996,129.905,27673771.409936,0
+MSFT.US,D,20191004,000000,130.356,131.781,130.034,131.665,25008918.385515,0
+MSFT.US,D,20191007,000000,130.717,131.714,130.609,130.707,17415604.871421,0
+MSFT.US,D,20191008,000000,130.667,131.313,129.291,129.34,28097101.74845,0
+MSFT.US,D,20191009,000000,131.029,132.22,130.56,131.772,21168270.726034,0
+MSFT.US,D,20191010,000000,132.016,133.14,131.781,132.593,19298989.857515,0
+MSFT.US,D,20191011,000000,133.57,134.449,132.973,133.149,26804385.04346,0
+MSFT.US,D,20191014,000000,133.159,133.724,132.993,133.023,14258333.242072,0
+MSFT.US,D,20191015,000000,133.521,135.161,133.275,134.946,20894761.826947,0
+MSFT.US,D,20191016,000000,134.214,134.409,133.003,133.842,21864005.26395,0
+MSFT.US,D,20191017,000000,134.369,134.799,132.514,133.159,23186976.81639,0
+MSFT.US,D,20191018,000000,133.226,133.461,130.168,130.979,33868032.427837,0
+MSFT.US,D,20191021,000000,131.977,132.026,130.599,131.958,21732195.855629,0
+MSFT.US,D,20191022,000000,132.476,133.471,129.885,129.985,29305539.798489,0
+MSFT.US,D,20191023,000000,130.482,131.019,129.282,130.815,32919564.306877,0
+MSFT.US,D,20191024,000000,132.875,133.852,132.191,133.402,39106963.696147,0
+MSFT.US,D,20191025,000000,132.827,134.555,132.689,134.155,27233090.426782,0
+MSFT.US,D,20191028,000000,137.642,138.863,136.782,137.446,37010684.959125,0
+MSFT.US,D,20191029,000000,137.338,137.738,135.98,136.156,21599415.86779,0
+MSFT.US,D,20191030,000000,136.792,138.227,136.119,137.846,19403880.017621,0
+MSFT.US,D,20191031,000000,138.131,138.157,136.315,136.666,25812056.556871,0
+MSFT.US,D,20191101,000000,137.515,137.662,136.285,136.988,34753365.784392,0
+MSFT.US,D,20191104,000000,138.063,138.227,137.416,137.787,17741558.850561,0
+MSFT.US,D,20191105,000000,138.197,138.247,137.174,137.699,19145373.124545,0
+MSFT.US,D,20191106,000000,137.614,137.758,136.498,137.319,17388867.86282,0
+MSFT.US,D,20191107,000000,137.105,138.111,137.037,137.515,18659180.357233,0
+MSFT.US,D,20191108,000000,137.241,139.165,137.027,139.145,17574699.031004,0
+MSFT.US,D,20191111,000000,138.55,139.576,137.965,139.282,15075060.55052,0
+MSFT.US,D,20191112,000000,139.44,140.678,139.233,140.189,19563461.514601,0
+MSFT.US,D,20191113,000000,139.868,140.573,139.44,140.425,18299899.052648,0
+MSFT.US,D,20191114,000000,140.141,141.472,140.123,141.138,20724120.023479,0
+MSFT.US,D,20191115,000000,141.96,142.975,141.333,142.956,24661951.564539,0
+MSFT.US,D,20191118,000000,143.053,143.514,142.008,143.316,22612057.92848,0
+MSFT.US,D,20191119,000000,143.836,144.265,143.178,143.355,25135450.011743,0
+MSFT.US,D,20191120,000000,143.776,144.285,141.999,143.112,26890170.758592,0
+MSFT.US,D,20191121,000000,142.897,143.288,142.037,142.975,19421186.638084,0
+MSFT.US,D,20191122,000000,143.541,143.766,142.329,143.083,16562381.520638,0
+MSFT.US,D,20191125,000000,143.474,144.783,143.395,144.665,23448954.452683,0
+MSFT.US,D,20191126,000000,144.793,145.778,144.753,145.416,25755852.016907,0
+MSFT.US,D,20191127,000000,145.7,145.846,144.937,145.69,15866208.788593,0
+MSFT.US,D,20191129,000000,145.485,145.67,144.714,144.81,12522196.840623,0
+MSFT.US,D,20191202,000000,145.202,145.222,141.862,143.044,28723504.351256,0
+MSFT.US,D,20191203,000000,141.071,142.927,140.269,142.807,26338239.657553,0
+MSFT.US,D,20191204,000000,143.609,143.648,142.701,143.325,18380431.557322,0
+MSFT.US,D,20191205,000000,143.523,143.786,142.975,143.404,18694062.862309,0
+MSFT.US,D,20191206,000000,144.429,145.261,143.736,145.142,17156977.167815,0
+MSFT.US,D,20191209,000000,144.507,145.582,144.353,144.793,17502982.623635,0
+MSFT.US,D,20191210,000000,144.596,145.28,144.206,144.566,17230851.783654,0
+MSFT.US,D,20191211,000000,144.957,145.261,143.796,145.104,19718020.160184,0
+MSFT.US,D,20191212,000000,145.064,146.753,144.458,146.559,25766584.701615,0
+MSFT.US,D,20191213,000000,146.344,148.16,146.168,147.809,24935097.008216,0
+MSFT.US,D,20191216,000000,148.376,149.137,148.094,148.786,25251579.646496,0
+MSFT.US,D,20191217,000000,148.706,148.953,147.731,147.966,26601055.800838,0
+MSFT.US,D,20191218,000000,147.586,148.736,147.469,147.652,25230259.659244,0
+MSFT.US,D,20191219,000000,147.291,149.012,147.049,148.953,26988201.337705,0
+MSFT.US,D,20191220,000000,150.485,151.6,149.488,150.544,56038079.433505,0
+MSFT.US,D,20191223,000000,151.239,151.239,150.407,150.544,18532723.469723,0
+MSFT.US,D,20191224,000000,150.614,150.838,150.263,150.514,9398103.0592812,0
+MSFT.US,D,20191226,000000,150.691,151.834,150.534,151.776,15187816.704771,0
+MSFT.US,D,20191227,000000,152.528,152.625,151.338,152.048,19252095.918977,0
+MSFT.US,D,20191230,000000,152.068,152.108,149.899,150.72,17100853.509478,0
+MSFT.US,D,20191231,000000,149.929,150.895,149.626,150.829,19230174.950524,0
+MSFT.US,D,20200102,000000,151.872,153.708,151.441,153.613,23664284.89059,0
+MSFT.US,D,20200103,000000,151.432,153.006,151.179,151.726,22082592.467102,0
+MSFT.US,D,20200106,000000,150.224,152.185,149.685,152.118,21774192.872396,0
+MSFT.US,D,20200107,000000,152.399,152.742,150.455,150.71,22877229.877118,0
+MSFT.US,D,20200108,000000,152.019,153.777,151.071,153.142,29025034.12679,0
+MSFT.US,D,20200109,000000,154.783,155.144,154.003,155.028,22373523.678093,0
+MSFT.US,D,20200110,000000,155.741,156.132,154.148,154.304,21677217.8497,0
+MSFT.US,D,20200113,000000,154.715,156.219,154.225,156.19,22621363.410815,0
+MSFT.US,D,20200114,000000,156.286,156.494,154.675,155.068,24569929.773612,0
+MSFT.US,D,20200115,000000,155.545,156.825,155.497,156.093,22392257.500931,0
+MSFT.US,D,20200116,000000,157.196,159.003,156.915,158.934,24951093.141563,0
+MSFT.US,D,20200117,000000,160.136,160.184,158.222,159.833,35935365.780703,0
+MSFT.US,D,20200121,000000,159.432,160.867,159.189,159.257,30860048.828704,0
+MSFT.US,D,20200122,000000,160.117,160.204,158.456,158.476,25236949.286439,0
+MSFT.US,D,20200123,000000,158.953,159.55,158.066,159.471,20576125.075471,0
+MSFT.US,D,20200124,000000,160.224,160.244,157.293,157.84,26051743.626392,0
+MSFT.US,D,20200127,000000,154.121,156.276,153.239,155.213,33537429.290891,0
+MSFT.US,D,20200128,000000,156.668,158.524,155.986,158.251,26032740.539406,0
+MSFT.US,D,20200129,000000,160.546,161.416,158.466,160.722,36725877.203943,0
+MSFT.US,D,20200130,000000,166.475,166.475,163.349,165.265,53944850.65048,0
+MSFT.US,D,20200131,000000,164.718,164.902,162.194,162.823,37786969.406622,0
+MSFT.US,D,20200203,000000,163.009,166.906,162.979,166.796,31520656.169029,0
+MSFT.US,D,20200204,000000,169.445,172.785,168.633,172.286,38090840.654057,0
+MSFT.US,D,20200205,000000,176.018,176.183,170.636,172.071,40969070.671529,0
+MSFT.US,D,20200206,000000,173.106,175.812,172.228,175.627,29013905.224493,0
+MSFT.US,D,20200207,000000,174.884,177.552,174.533,175.88,35054450.19907,0
+MSFT.US,D,20200210,000000,175.578,180.628,175.275,180.491,37474969.043802,0
+MSFT.US,D,20200211,000000,182.357,182.407,175.499,176.418,55578367.720278,0
+MSFT.US,D,20200212,000000,177.503,177.765,173.937,176.681,49204006.867687,0
+MSFT.US,D,20200213,000000,175.108,178.127,174.904,175.705,36901586.906799,0
+MSFT.US,D,20200214,000000,175.275,177.346,174.69,177.296,24202684.188348,0
+MSFT.US,D,20200218,000000,177.532,179.525,177.435,179.066,29120265.58733,0
+MSFT.US,D,20200219,000000,180.373,180.482,178.831,179.613,31276753.016742,0
+MSFT.US,D,20200220,000000,179.288,179.584,173.693,176.887,38434417.613439,0
+MSFT.US,D,20200221,000000,175.667,175.988,170.011,171.28,50673009.685099,0
+MSFT.US,D,20200224,000000,160.907,167.424,156.572,163.907,71224278.505743,0
+MSFT.US,D,20200225,000000,167.08,167.695,160.789,161.199,70976367.105756,0
+MSFT.US,D,20200226,000000,162.763,166.162,161.337,163.204,58791849.008682,0
+MSFT.US,D,20200227,000000,156.658,160.204,151.521,151.716,97148467.711665,0
+MSFT.US,D,20200228,000000,146.168,157.029,145.778,155.378,101213382.71689,0
+MSFT.US,D,20200302,000000,158.534,165.85,155.673,165.722,74060008.811783,0
+MSFT.US,D,20200303,000000,166.689,167.833,155.623,157.762,74733776.309435,0
+MSFT.US,D,20200304,000000,161.602,163.721,158.837,163.575,51938780.522604,0
+MSFT.US,D,20200305,000000,159.247,163.887,158.904,159.471,49856476.902081,0
+MSFT.US,D,20200306,000000,155.966,156.455,149.606,154.958,75926603.181717,0
+MSFT.US,D,20200309,000000,144.84,151.298,143.874,144.467,73422393.3536,0
+MSFT.US,D,20200310,000000,151.697,154.432,146.334,154.324,68141506.021247,0
+MSFT.US,D,20200311,000000,150.691,151.249,144.977,147.34,58914000.741255,0
+MSFT.US,D,20200312,000000,139.36,147.183,132.913,133.373,97202120.897027,0
+MSFT.US,D,20200313,000000,141.462,155.282,134.966,152.341,96681924.060533,0
+MSFT.US,D,20200316,000000,134.28,143.248,129.496,129.875,91654724.509652,0
+MSFT.US,D,20200317,000000,134.28,141.462,129.496,140.583,84516715.172044,0
+MSFT.US,D,20200318,000000,132.367,140.025,129.516,134.663,85072816.284036,0
+MSFT.US,D,20200319,000000,136.918,144.018,133.314,136.858,89586940.676838,0
+MSFT.US,D,20200320,000000,140.025,141.081,130.298,131.732,88485441.44684,0
+MSFT.US,D,20200323,000000,131.4,134.809,127.103,130.413,82343174.005229,0
+MSFT.US,D,20200324,000000,137.866,143.484,135.493,142.261,86035757.097072,0
+MSFT.US,D,20200325,000000,142.817,148.026,138.53,140.914,78863912.620261,0
+MSFT.US,D,20200326,000000,142.319,150.233,142.289,149.715,67453401.999321,0
+MSFT.US,D,20200327,000000,145.542,148.572,143.103,143.579,59474931.203028,0
+MSFT.US,D,20200330,000000,146.198,154.013,143.883,153.651,66124964.282267,0
+MSFT.US,D,20200331,000000,152.898,158.027,150.144,151.258,81250489.848714,0
+MSFT.US,D,20200401,000000,146.734,151.298,144.665,145.876,60442125.9801,0
+MSFT.US,D,20200402,000000,145.641,149.137,144.216,148.923,51747299.926372,0
+MSFT.US,D,20200403,000000,148.776,150.934,145.954,147.537,43002156.286518,0
+MSFT.US,D,20200406,000000,153.738,159.696,151.129,158.495,69973760.509675,0
+MSFT.US,D,20200407,000000,162.635,163.038,156.599,156.825,65445902.621434,0
+MSFT.US,D,20200408,000000,158.886,159.862,156.835,158.358,50378825.804136,0
+MSFT.US,D,20200409,000000,159.56,160.536,156.668,158.367,53625148.104405,0
+MSFT.US,D,20200413,000000,157.625,158.788,155.663,158.729,43692366.30219,0
+MSFT.US,D,20200414,000000,162.081,166.64,161.132,166.593,55129231.023778,0
+MSFT.US,D,20200415,000000,164.199,166.465,162.314,164.853,42686805.991011,0
+MSFT.US,D,20200416,000000,167.176,170.04,165.831,169.806,52632376.304596,0
+MSFT.US,D,20200417,000000,172.159,172.636,168.672,171.289,55015882.078873,0
+MSFT.US,D,20200420,000000,169.415,171.437,167.823,167.893,38233416.533082,0
+MSFT.US,D,20200421,000000,166.396,166.563,159.315,160.957,58600627.438418,0
+MSFT.US,D,20200422,000000,164.374,166.886,163.838,166.416,36129364.969359,0
+MSFT.US,D,20200423,000000,166.994,167.893,163.925,164.404,34189209.271914,0
+MSFT.US,D,20200424,000000,165.029,167.434,163.73,167.424,35768314.50717,0
+MSFT.US,D,20200427,000000,169.376,169.668,166.201,166.936,34610000.541644,0
+MSFT.US,D,20200428,000000,168.4,168.476,162.463,162.861,35859414.861842,0
+MSFT.US,D,20200429,000000,166.133,170.401,164.853,170.188,53473739.746987,0
+MSFT.US,D,20200430,000000,172.636,173.029,169.025,171.878,56173460.943033,0
+MSFT.US,D,20200501,000000,168.604,171.329,166.896,167.444,41049478.270399,0
+MSFT.US,D,20200504,000000,167.365,171.681,166.689,171.524,31668150.470008,0
+MSFT.US,D,20200505,000000,173.234,176.134,172.541,173.371,38410219.673625,0
+MSFT.US,D,20200506,000000,174.622,176.671,174.212,175.071,33509920.323473,0
+MSFT.US,D,20200507,000000,176.642,177.015,175.108,176.088,29523564.925527,0
+MSFT.US,D,20200508,000000,177.425,177.445,175.851,177.141,32230946.328285,0
+MSFT.US,D,20200511,000000,175.647,179.836,175.363,179.086,32210117.7737,0
+MSFT.US,D,20200512,000000,179.143,179.376,174.834,175.041,33404506.992341,0
+MSFT.US,D,20200513,000000,175.079,176.526,169.327,172.404,46618265.288473,0
+MSFT.US,D,20200514,000000,170.284,173.304,168.486,173.145,43659675.79158,0
+MSFT.US,D,20200515,000000,171.729,179.396,169.767,175.657,48598142.055138,0
+MSFT.US,D,20200518,000000,178.157,178.586,176.438,177.356,36812316.114997,0
+MSFT.US,D,20200519,000000,177.474,178.958,175.978,176.116,27941998.431659,0
+MSFT.US,D,20200520,000000,177.746,178.742,176.916,178.569,32503987.34252,0
+MSFT.US,D,20200521,000000,178.322,179.525,176.282,176.418,30277027.444678,0
+MSFT.US,D,20200522,000000,176.183,177.415,175.549,176.496,21654777.805492,0
+MSFT.US,D,20200526,000000,179.203,179.357,174.182,174.622,37507553.077336,0
+MSFT.US,D,20200527,000000,173.314,175.033,169.854,174.854,41087971.781767,0
+MSFT.US,D,20200528,000000,173.83,177.111,173.487,174.475,35176654.146365,0
+MSFT.US,D,20200529,000000,175.735,177.228,173.507,176.242,43822072.788218,0
+MSFT.US,D,20200601,000000,175.549,175.998,174.523,175.831,23569916.508673,0
+MSFT.US,D,20200602,000000,177.208,177.932,174.425,177.844,32018685.296918,0
+MSFT.US,D,20200603,000000,177.756,178.821,176.566,178.282,28396641.221679,0
+MSFT.US,D,20200604,000000,177.257,178.733,175.334,175.918,29905106.082342,0
+MSFT.US,D,20200605,000000,175.627,180.55,175.051,180.042,41479435.783207,0
+MSFT.US,D,20200608,000000,178.821,181.351,177.396,181.165,34531767.532329,0
+MSFT.US,D,20200609,000000,180.814,183.402,180.102,182.552,30967841.513006,0
+MSFT.US,D,20200610,000000,183.81,190.933,183.703,189.32,45616274.007046,0
+MSFT.US,D,20200611,000000,185.746,188.277,178.948,179.133,54955671.338844,0
+MSFT.US,D,20200612,000000,183.245,184.388,178.108,180.559,45097709.136537,0
+MSFT.US,D,20200615,000000,177.522,183.52,176.986,181.722,34072979.302992,0
+MSFT.US,D,20200616,000000,185.513,188.098,184.134,186.175,44248304.627112,0
+MSFT.US,D,20200617,000000,187.562,188.821,186.294,186.813,26708925.271494,0
+MSFT.US,D,20200618,000000,186.585,188.99,186.585,188.821,23978359.508797,0
+MSFT.US,D,20200619,000000,191.002,191.654,186.938,187.679,46207697.865877,0
+MSFT.US,D,20200622,000000,188.307,193.091,187.758,192.906,34123498.581277,0
+MSFT.US,D,20200623,000000,194.371,196.138,193.736,194.195,32146430.147547,0
+MSFT.US,D,20200624,000000,193.903,195.494,189.057,190.276,38201105.858969,0
+MSFT.US,D,20200625,000000,190.237,192.945,187.993,192.681,28909152.256007,0
+MSFT.US,D,20200626,000000,192.084,192.242,187.417,188.831,56849169.599721,0
+MSFT.US,D,20200629,000000,188.297,190.943,186.155,190.853,27762985.891746,0
+MSFT.US,D,20200630,000000,190.316,196.578,190.181,195.719,35674134.507775,0
+MSFT.US,D,20200701,000000,195.385,198.465,194.058,196.871,33335655.227898,0
+MSFT.US,D,20200702,000000,197.809,200.066,197.163,198.375,30481077.455215,0
+MSFT.US,D,20200706,000000,200.836,203.063,200.134,202.644,33165575.500547,0
+MSFT.US,D,20200707,000000,202.398,206.453,200.036,200.289,34936378.381461,0
+MSFT.US,D,20200708,000000,202.027,205.115,200.719,204.702,34935642.256276,0
+MSFT.US,D,20200709,000000,208.075,208.122,203.395,206.112,34438284.753035,0
+MSFT.US,D,20200710,000000,205.448,205.876,203.013,205.486,27218206.159846,0
+MSFT.US,D,20200713,000000,206.266,207.556,198.609,199.166,39651516.140438,0
+MSFT.US,D,20200714,000000,198.248,200.855,194.313,200.386,39086112.617565,0
+MSFT.US,D,20200715,000000,201.53,203.258,197.193,200.086,33458556.395292,0
+MSFT.US,D,20200716,000000,197.535,197.827,194.577,196.108,31130807.752487,0
+MSFT.US,D,20200717,000000,196.647,197.203,193.696,195.132,32892799.655188,0
+MSFT.US,D,20200720,000000,197.163,204.184,195.259,203.524,38351026.608748,0
+MSFT.US,D,20200721,000000,205.486,205.749,200.076,200.758,39620500.596171,0
+MSFT.US,D,20200722,000000,201.199,204.184,200.426,203.669,51577543.725526,0
+MSFT.US,D,20200723,000000,199.282,202.858,194.427,194.801,70138484.644762,0
+MSFT.US,D,20200724,000000,192.76,195.113,189.967,193.606,41410131.491183,0
+MSFT.US,D,20200727,000000,193.775,196.158,193.188,196.04,31359775.446933,0
+MSFT.US,D,20200728,000000,195.815,196.871,194.028,194.303,24175641.058149,0
+MSFT.US,D,20200729,000000,194.761,196.823,194.293,196.247,20413008.334734,0
+MSFT.US,D,20200730,000000,193.325,196.637,191.929,196.089,26076522.071046,0
+MSFT.US,D,20200731,000000,196.578,197.262,191.382,197.173,53285100.24587,0
+MSFT.US,D,20200803,000000,203.445,209.324,202.389,208.259,82122622.095223,0
+MSFT.US,D,20200804,000000,205.964,206.551,202.263,205.135,51238961.974451,0
+MSFT.US,D,20200805,000000,206.677,206.776,203.494,204.811,30005765.826229,0
+MSFT.US,D,20200806,000000,204.223,208.113,203.475,208.093,33954968.914466,0
+MSFT.US,D,20200807,000000,206.627,207.458,202.868,204.363,28926296.089399,0
+MSFT.US,D,20200810,000000,203.591,203.794,198.465,200.289,38175959.863633,0
+MSFT.US,D,20200811,000000,199.253,199.733,195.385,195.601,37895223.832868,0
+MSFT.US,D,20200812,000000,197.437,202.233,196.919,201.189,29156021.409209,0
+MSFT.US,D,20200813,000000,201.413,203.278,200.193,200.729,23486788.625222,0
+MSFT.US,D,20200814,000000,200.767,201.559,199.596,200.905,18672813.5185,0
+MSFT.US,D,20200817,000000,201.569,203.122,200.914,202.233,20987110.215834,0
+MSFT.US,D,20200818,000000,202.476,204.243,201.209,203.415,22184290.362501,0
+MSFT.US,D,20200819,000000,203.914,204.492,201.727,202.166,28656498.530772,0
+MSFT.US,D,20200820,000000,202.007,207.285,201.393,206.871,27986355.349049,0
+MSFT.US,D,20200821,000000,206.169,208.485,205.2,205.368,37599358.842652,0
+MSFT.US,D,20200824,000000,207.078,207.791,204.811,206.004,26408363.004025,0
+MSFT.US,D,20200825,000000,205.448,208.827,205.448,208.688,23901916.13345,0
+MSFT.US,D,20200826,000000,210.067,214.119,209.56,213.202,41075688.012699,0
+MSFT.US,D,20200827,000000,214.902,222.854,211.522,218.445,59747483.856051,0
+MSFT.US,D,20200828,000000,219.991,222.353,218.445,220.703,27272126.561722,0
+MSFT.US,D,20200831,000000,218.856,220.498,216.25,217.421,29845795.278388,0
+MSFT.US,D,20200901,000000,217.401,219.297,216.367,219.121,26751783.319245,0
+MSFT.US,D,20200902,000000,219.784,224.504,219.198,223.342,35350116.568583,0
+MSFT.US,D,20200903,000000,221.037,221.075,207.245,209.502,60575301.16171,0
+MSFT.US,D,20200904,000000,207.38,210.517,197.818,206.551,61886150.708334,0
+MSFT.US,D,20200908,000000,199.097,202.486,194.946,195.395,54895400.193552,0
+MSFT.US,D,20200909,000000,200.144,207.126,199.292,203.716,47380218.330785,0
+MSFT.US,D,20200910,000000,205.73,207.029,196.773,197.995,36782213.816435,0
+MSFT.US,D,20200911,000000,199.771,201.13,194.018,196.696,34872190.108275,0
+MSFT.US,D,20200914,000000,196.9,201.677,196.696,198.034,31507057.817575,0
+MSFT.US,D,20200915,000000,200.924,202.243,199.518,201.267,22636735.015148,0
+MSFT.US,D,20200916,000000,203.063,203.092,197.292,197.681,27354656.535426,0
+MSFT.US,D,20200917,000000,192.867,196.988,192.779,195.621,35277944.562177,0
+MSFT.US,D,20200918,000000,195.533,196.324,189.204,193.198,57282092.089628,0
+MSFT.US,D,20200921,000000,190.122,195.445,189.33,195.279,41323413.077799,0
+MSFT.US,D,20200922,000000,197.691,200.632,194.829,199.967,34765346.503314,0
+MSFT.US,D,20200923,000000,200.436,200.632,192.848,193.395,31951010.923244,0
+MSFT.US,D,20200924,000000,192.671,198.189,192.036,195.884,32364574.037479,0
+MSFT.US,D,20200925,000000,196.227,201.52,195.279,200.357,30533650.512526,0
+MSFT.US,D,20200928,000000,203.317,204.94,200.592,201.91,33196900.237868,0
+MSFT.US,D,20200929,000000,201.824,202.526,199.402,199.811,25375607.013754,0
+MSFT.US,D,20200930,000000,200.269,204.373,199.136,202.781,35088989.725096,0
+MSFT.US,D,20201001,000000,205.816,206.295,203.746,204.841,28169882.926601,0
+MSFT.US,D,20201002,000000,200.535,203.425,198.159,198.794,34389571.489805,0
+MSFT.US,D,20201005,000000,199.791,202.858,199.567,202.828,22126014.638605,0
+MSFT.US,D,20201006,000000,201.305,202.634,197.466,198.522,29617710.115107,0
+MSFT.US,D,20201007,000000,199.644,202.566,199.312,202.293,26637497.580815,0
+MSFT.US,D,20201008,000000,202.957,203.62,200.827,203.023,20667938.007513,0
+MSFT.US,D,20201009,000000,203.659,208.122,203.659,208.075,27443427.704017,0
+MSFT.US,D,20201012,000000,210.927,215.831,209.023,213.448,41968278.191655,0
+MSFT.US,D,20201013,000000,214.735,217.108,212.497,214.873,30029063.829972,0
+MSFT.US,D,20201014,000000,215,216.162,211.258,212.917,24325129.756705,0
+MSFT.US,D,20201015,000000,209.304,212.431,208.249,211.776,23579715.471312,0
+MSFT.US,D,20201016,000000,212.255,214.315,211.444,211.776,27028360.601055,0
+MSFT.US,D,20201019,000000,212.487,214.325,206.034,206.522,28654715.039715,0
+MSFT.US,D,20201020,000000,208.065,209.57,205.438,206.94,23600924.886214,0
+MSFT.US,D,20201021,000000,205.466,209.127,205.466,207.087,23571253.615059,0
+MSFT.US,D,20201022,000000,206.237,208.288,204.097,207.176,23183890.004944,0
+MSFT.US,D,20201023,000000,207.313,208.513,205.496,208.466,19582744.103916,0
+MSFT.US,D,20201026,000000,206.159,208.563,200.632,202.536,38493713.060123,0
+MSFT.US,D,20201027,000000,204.004,206.96,202.781,205.584,38067160.766178,0
+MSFT.US,D,20201028,000000,200.212,201.324,194.849,195.415,53102279.102777,0
+MSFT.US,D,20201029,000000,196.734,199.907,196.05,197.37,32603212.717307,0
+MSFT.US,D,20201030,000000,196.178,196.948,192.446,195.211,38357369.16162,0
+MSFT.US,D,20201102,000000,196.948,197.906,192.935,195.075,31990823.112272,0
+MSFT.US,D,20201103,000000,196.558,200.651,195.815,199.032,28536666.76992,0
+MSFT.US,D,20201104,000000,206.325,210.479,204.791,208.61,43887602.263061,0
+MSFT.US,D,20201105,000000,214.071,216.064,213.202,215.282,37423874.379769,0
+MSFT.US,D,20201106,000000,214.286,216.298,210.202,215.701,26171610.197058,0
+MSFT.US,D,20201109,000000,216.377,219.932,210.067,210.544,46048359.013778,0
+MSFT.US,D,20201110,000000,206.796,208.717,202.186,203.445,45685499.465078,0
+MSFT.US,D,20201111,000000,204.771,210.212,204.588,208.767,30537256.399728,0
+MSFT.US,D,20201112,000000,209.413,211.239,206.757,207.714,22421168.07527,0
+MSFT.US,D,20201113,000000,208.591,209.615,206.463,208.727,19324158.37685,0
+MSFT.US,D,20201116,000000,207.156,209.932,206.815,209.433,25882685.669462,0
+MSFT.US,D,20201117,000000,208.338,209.872,206.384,206.757,25053687.901582,0
+MSFT.US,D,20201118,000000,206.512,207.995,203.904,204.034,29352635.429186,0
+MSFT.US,D,20201119,000000,204.323,205.906,202.928,205.33,25648956.197225,0
+MSFT.US,D,20201120,000000,205.125,206.149,202.996,203.376,23631999.811931,0
+MSFT.US,D,20201123,000000,203.924,205.2,201.199,203.102,26570479.474516,0
+MSFT.US,D,20201124,000000,202.595,207.097,201.882,206.717,35153211.784278,0
+MSFT.US,D,20201125,000000,207.937,208.113,205.368,206.727,21738561.956319,0
+MSFT.US,D,20201127,000000,207.684,209.051,206.891,208.055,15013387.798304,0
+MSFT.US,D,20201130,000000,206.95,207.595,203.804,206.921,34206634.655273,0
+MSFT.US,D,20201201,000000,207.351,210.076,206.218,208.993,31999522.494315,0
+MSFT.US,D,20201202,000000,207.714,208.269,205.691,208.182,24543827.532209,0
+MSFT.US,D,20201203,000000,207.448,209.156,206.512,207.087,25988466.551278,0
+MSFT.US,D,20201204,000000,207.068,208.192,206.054,207.205,25517873.699725,0
+MSFT.US,D,20201207,000000,207.215,208.338,205.866,207.136,25452748.633016,0
+MSFT.US,D,20201208,000000,206.825,209.664,205.777,208.797,24071774.716102,0
+MSFT.US,D,20201209,000000,207.985,208.045,204.166,204.732,33539552.689544,0
+MSFT.US,D,20201210,000000,204.702,205.955,203.347,203.504,27380838.634639,0
+MSFT.US,D,20201211,000000,203.043,206.188,202.126,206.131,32049306.671234,0
+MSFT.US,D,20201214,000000,205.866,208.993,205.767,207.048,29792922.242387,0
+MSFT.US,D,20201215,000000,207.985,208.222,205.152,206.98,27951168.77001,0
+MSFT.US,D,20201216,000000,207.585,212.753,207.556,211.962,36232771.617098,0
+MSFT.US,D,20201217,000000,212.517,213.514,210.643,212.097,33638707.420885,0
+MSFT.US,D,20201218,000000,211.286,212.363,208.807,211.286,65542866.38213,0
+MSFT.US,D,20201221,000000,210.292,216.523,210.038,215.164,38465951.209646,0
+MSFT.US,D,20201222,000000,215.262,218.094,214.453,216.463,23425380.018066,0
+MSFT.US,D,20201223,000000,215.672,216.092,213.428,213.641,19345425.125565,0
+MSFT.US,D,20201224,000000,214.032,216.142,213.817,215.322,10914932.513484,0
+MSFT.US,D,20201228,000000,216.943,218.485,215.585,217.441,18552823.065849,0
+MSFT.US,D,20201229,000000,218.759,219.609,216.112,216.65,18004227.564045,0
+MSFT.US,D,20201230,000000,217.705,218.094,214.08,214.286,20972435.8316,0
+MSFT.US,D,20201231,000000,214.305,215.567,212.353,215,21665363.060399,0
+MSFT.US,D,20210104,000000,215.107,215.567,207.644,210.429,38412417.810996,0
+MSFT.US,D,20210105,000000,210.019,211.221,208.495,210.623,24645671.833589,0
+MSFT.US,D,20210106,000000,205.096,209.266,204.871,205.161,37171507.323591,0
+MSFT.US,D,20210107,000000,206.891,212.021,206.57,210.996,28650901.317446,0
+MSFT.US,D,20210108,000000,211.376,213.212,209.793,212.294,23748991.501489,0
+MSFT.US,D,20210111,000000,211.171,211.6,209.502,210.232,23842951.38,0
+MSFT.US,D,20210112,000000,209.276,209.862,206.188,207.762,24052245.386634,0
+MSFT.US,D,20210113,000000,206.871,209.532,206.786,209.119,20780782.210116,0
+MSFT.US,D,20210114,000000,208.698,210.202,205.633,205.896,30360217.781032,0
+MSFT.US,D,20210115,000000,206.384,207.351,204.96,205.545,32842869.072288,0
+MSFT.US,D,20210119,000000,206.608,209.743,205.525,209.216,31533508.157119,0
+MSFT.US,D,20210120,000000,210.439,218.253,210.047,216.835,39081888.344256,0
+MSFT.US,D,20210121,000000,217.187,218.749,215,217.451,31811479.879125,0
+MSFT.US,D,20210122,000000,219.514,222.382,218.262,218.407,31214667.665849,0
+MSFT.US,D,20210125,000000,221.456,222.1,216.719,221.855,34296992.741854,0
+MSFT.US,D,20210126,000000,224.131,226.357,222.392,224.58,50867657.974403,0
+MSFT.US,D,20210127,000000,230.051,232.414,222.452,225.116,72283601.550816,0
+MSFT.US,D,20210128,000000,227.745,234.533,227.236,230.959,50807198.446588,0
+MSFT.US,D,20210129,000000,228.117,230.069,223.632,224.23,43970971.767576,0
+MSFT.US,D,20210201,000000,227.207,234.399,224.677,231.653,34464689.020765,0
+MSFT.US,D,20210202,000000,233.254,234.21,230.724,231.516,26811350.077714,0
+MSFT.US,D,20210203,000000,231.574,236.916,231.273,234.887,28096003.191673,0
+MSFT.US,D,20210204,000000,234.553,235.119,232.344,233.92,26169692.585836,0
+MSFT.US,D,20210205,000000,234.132,235.158,232.394,234.104,18678268.421118,0
+MSFT.US,D,20210208,000000,235.032,235.551,232.775,234.369,22979012.749415,0
+MSFT.US,D,20210209,000000,233.791,236.594,233.333,235.636,24378762.465707,0
+MSFT.US,D,20210210,000000,236.831,237.699,232.853,234.71,22952916.65092,0
+MSFT.US,D,20210211,000000,236.614,236.975,234.056,236.332,16295016.55372,0
+MSFT.US,D,20210212,000000,235.795,237.113,234.621,236.821,17133010.610881,0
+MSFT.US,D,20210216,000000,236.831,237.905,234.807,235.569,27651548.415156,0
+MSFT.US,D,20210217,000000,233.801,236.703,233.43,236.594,22370061.125418,0
+MSFT.US,D,20210218,000000,234.26,236.332,233.362,236.203,17469845.728349,0
+MSFT.US,D,20210219,000000,236.164,236.272,232.697,233.46,26074980.201051,0
+MSFT.US,D,20210222,000000,230.022,230.521,225.156,227.197,37618976.220474,0
+MSFT.US,D,20210223,000000,223.145,227.512,221.602,226.008,31141852.701702,0
+MSFT.US,D,20210224,000000,222.844,227.871,221.855,227.236,27186764.707265,0
+MSFT.US,D,20210225,000000,224.855,227.266,220.791,221.845,40813810.710576,0
+MSFT.US,D,20210226,000000,224.317,228.04,222.382,225.136,39035396.766213,0
+MSFT.US,D,20210301,000000,228.557,230.069,225.889,229.551,26147475.733963,0
+MSFT.US,D,20210302,000000,229.619,229.905,226.174,226.575,23546049.262091,0
+MSFT.US,D,20210303,000000,224.924,226.299,220.185,220.478,35123829.229812,0
+MSFT.US,D,20210304,000000,219.666,225.245,217.267,219.666,46166117.543062,0
+MSFT.US,D,20210305,000000,222.362,226.008,219.415,224.386,43219290.691845,0
+MSFT.US,D,20210308,000000,224.171,226.106,220.06,220.312,36401552.119333,0
+MSFT.US,D,20210309,000000,225.626,228.05,224.455,226.486,34144316.89768,0
+MSFT.US,D,20210310,000000,229.609,229.609,224.815,225.176,30703394.427555,0
+MSFT.US,D,20210311,000000,227.638,231.722,227.005,229.738,30869336.906132,0
+MSFT.US,D,20210312,000000,226.711,228.479,225.968,228.41,23382145.205268,0
+MSFT.US,D,20210315,000000,227.638,227.851,224.59,227.492,26880135.293981,0
+MSFT.US,D,20210316,000000,228.929,232.571,228.593,230.305,28995569.66688,0
+MSFT.US,D,20210317,000000,228.802,231.125,225.968,229.649,30512741.076314,0
+MSFT.US,D,20210318,000000,225.314,226.885,223.154,223.535,35973010.546902,0
+MSFT.US,D,20210319,000000,223.831,225.235,222.199,223.174,47923823.743371,0
+MSFT.US,D,20210322,000000,223.095,229.512,222.969,228.642,31095811.603607,0
+MSFT.US,D,20210323,000000,230.089,233.538,229.679,230.176,32655784.7508,0
+MSFT.US,D,20210324,000000,230.441,230.586,227.991,228.126,26444004.158281,0
+MSFT.US,D,20210325,000000,227.971,229.551,224.366,225.096,35157196.484161,0
+MSFT.US,D,20210326,000000,224.346,229.329,224.346,229.112,26299219.903703,0
+MSFT.US,D,20210329,000000,229.21,229.417,224.658,227.911,26038705.303415,0
+MSFT.US,D,20210330,000000,226.249,226.556,223.908,224.63,25589259.413863,0
+MSFT.US,D,20210331,000000,225.655,231.653,225.146,228.43,45026290.660222,0
+MSFT.US,D,20210401,000000,231.047,235.276,230.634,234.797,31313573.609402,0
+MSFT.US,D,20210405,000000,235.197,242.172,235.138,241.322,38097560.995793,0
+MSFT.US,D,20210406,000000,239.896,241.636,239.184,240.139,23669354.837616,0
+MSFT.US,D,20210407,000000,240.091,243.11,239.485,242.114,23450447.179414,0
+MSFT.US,D,20210408,000000,244.898,246.225,244.145,245.366,24384922.778966,0
+MSFT.US,D,20210409,000000,244.994,248.004,244.573,247.876,25109122.530365,0
+MSFT.US,D,20210412,000000,246.771,249.644,246.683,247.935,28021700.619887,0
+MSFT.US,D,20210413,000000,249.234,251.119,248.823,250.436,24604021.891146,0
+MSFT.US,D,20210414,000000,249.448,250.766,247.211,247.632,23812840.890896,0
+MSFT.US,D,20210415,000000,249.897,251.832,249.703,251.423,26451595.769185,0
+MSFT.US,D,20210416,000000,251.393,252.868,249.575,252.621,25678614.158746,0
+MSFT.US,D,20210419,000000,252.086,253.326,249.791,250.679,23955610.271535,0
+MSFT.US,D,20210420,000000,249.791,252.096,248.833,250.221,20357112.987825,0
+MSFT.US,D,20210421,000000,250.874,252.565,249.234,252.468,24803139.146277,0
+MSFT.US,D,20210422,000000,252.105,253.619,247.682,249.155,26429581.63329,0
+MSFT.US,D,20210423,000000,249.849,253.355,249.253,253.013,22190648.272644,0
+MSFT.US,D,20210426,000000,253.503,254.255,252.067,253.395,20398884.764616,0
+MSFT.US,D,20210427,000000,253.424,254.986,252.018,253.805,32011551.332685,0
+MSFT.US,D,20210428,000000,248.091,248.541,245.072,246.626,48411403.784154,0
+MSFT.US,D,20210429,000000,247.506,248.111,241.252,244.643,41894263.312744,0
+MSFT.US,D,20210430,000000,241.958,245.2,241.82,244.322,31940212.714179,0
+MSFT.US,D,20210503,000000,245.513,246.431,243.287,244.007,20257708.444877,0
+MSFT.US,D,20210504,000000,243.15,243.372,238.098,240.071,33809403.486708,0
+MSFT.US,D,20210505,000000,241.312,241.731,238.157,238.784,22605616.065257,0
+MSFT.US,D,20210506,000000,238.764,242.075,237.073,241.948,27342970.676106,0
+MSFT.US,D,20210507,000000,244.292,246.381,243.334,244.593,27902221.052447,0
+MSFT.US,D,20210510,000000,243.051,243.881,239.418,239.476,30242099.891608,0
+MSFT.US,D,20210511,000000,236.936,238.91,235.013,238.547,34723417.058541,0
+MSFT.US,D,20210512,000000,234.621,236.771,230.654,231.556,37864045.501529,0
+MSFT.US,D,20210513,000000,234.26,237.942,233.891,235.464,30576940.611499,0
+MSFT.US,D,20210514,000000,237.922,241.42,237.835,240.423,24669679.343246,0
+MSFT.US,D,20210517,000000,238.862,238.9,235.942,237.543,25773144.303916,0
+MSFT.US,D,20210518,000000,238.586,238.725,235.335,235.511,20816525.746179,0
+MSFT.US,D,20210519,000000,232.384,236.203,231.702,236.096,26506328.058781,0
+MSFT.US,D,20210520,000000,236.906,240.784,236.811,239.35,22449932.243627,0
+MSFT.US,D,20210521,000000,240.404,241.156,237.659,238.078,22514131.778811,0
+MSFT.US,D,20210524,000000,240.619,243.891,240.356,243.52,22049174.02185,0
+MSFT.US,D,20210525,000000,244.485,245.445,243.557,244.437,18231529.506511,0
+MSFT.US,D,20210526,000000,244.155,245.629,243.492,244.214,18300830.727081,0
+MSFT.US,D,20210527,000000,243.901,244.204,242.046,242.105,25153647.353917,0
+MSFT.US,D,20210528,000000,243.736,244.79,242.347,242.455,18819163.190891,0
+MSFT.US,D,20210601,000000,243.958,244.016,239.818,240.248,23904593.417673,0
+MSFT.US,D,20210602,000000,240.952,242.065,238.725,240.149,19984629.549374,0
+MSFT.US,D,20210603,000000,238.127,239.213,235.98,238.596,26061364.444688,0
+MSFT.US,D,20210604,000000,240.599,244.371,240.356,243.529,26033954.787623,0
+MSFT.US,D,20210607,000000,242.749,246.741,242.583,246.481,23766455.789933,0
+MSFT.US,D,20210608,000000,247.778,248.6,245.21,245.268,23123698.717459,0
+MSFT.US,D,20210609,000000,246.481,248.131,245.894,246.264,18471810.390508,0
+MSFT.US,D,20210610,000000,246.761,250.015,246.341,249.801,25295114.437984,0
+MSFT.US,D,20210611,000000,250.524,251.013,249.184,250.436,19565535.769987,0
+MSFT.US,D,20210614,000000,250.446,252.438,249.371,252.38,19720801.873848,0
+MSFT.US,D,20210615,000000,252.27,252.477,250.231,250.894,18576123.117228,0
+MSFT.US,D,20210616,000000,251.901,253.043,247.066,249.936,28030555.622276,0
+MSFT.US,D,20210617,000000,248.659,254.176,248.6,253.346,28386427.612726,0
+MSFT.US,D,20210618,000000,252.125,254.713,251.274,251.931,38310084.124583,0
+MSFT.US,D,20210621,000000,252.31,255.905,250.466,255.034,27491118.173007,0
+MSFT.US,D,20210622,000000,255.123,258.103,254.811,257.829,25429469.057999,0
+MSFT.US,D,20210623,000000,258.299,259.108,256.782,257.604,20099940.12968,0
+MSFT.US,D,20210624,000000,258.455,260.103,257.79,258.97,22085546.182201,0
+MSFT.US,D,20210625,000000,258.521,259.519,257.105,257.36,26373801.977818,0
+MSFT.US,D,20210628,000000,258.484,261.129,258.219,260.955,20173407.265932,0
+MSFT.US,D,20210629,000000,261.09,263.786,260.232,263.553,20531551.108652,0
+MSFT.US,D,20210630,000000,262.858,263.514,261.814,263.064,22301377.267138,0
+MSFT.US,D,20210701,000000,261.814,263.973,261.804,263.739,17223397.364369,0
+MSFT.US,D,20210702,000000,264.93,269.96,264.616,269.62,27262805.722116,0
+MSFT.US,D,20210706,000000,269.99,271.298,266.377,269.63,32505570.16524,0
+MSFT.US,D,20210707,000000,271.328,272.577,269.132,271.835,23952705.699703,0
+MSFT.US,D,20210708,000000,268.894,270.673,266.914,269.392,25351723.386081,0
+MSFT.US,D,20210709,000000,267.743,270.01,267.353,269.902,24628893.503243,0
+MSFT.US,D,20210712,000000,271.083,271.678,268.584,269.294,19495473.8526,0
+MSFT.US,D,20210713,000000,269.492,274.668,269.363,272.852,26897974.299836,0
+MSFT.US,D,20210714,000000,274.191,275.46,272.432,274.345,23801977.157477,0
+MSFT.US,D,20210715,000000,273.849,274.345,271.738,272.901,23277372.784241,0
+MSFT.US,D,20210716,000000,273.915,275.889,271.387,272.626,26966681.705931,0
+MSFT.US,D,20210719,000000,270.869,272.255,266.522,269.003,33916443.664738,0
+MSFT.US,D,20210720,000000,269.99,272.842,268.271,271.249,27041745.998354,0
+MSFT.US,D,20210721,000000,270.839,273.38,269.265,273.261,25089879.869954,0
+MSFT.US,D,20210722,000000,275.633,278.135,275.225,277.861,24080425.978697,0
+MSFT.US,D,20210723,000000,279.063,281.601,278.213,281.291,23446094.928846,0
+MSFT.US,D,20210726,000000,280.644,281.311,278.35,280.694,23866247.336106,0
+MSFT.US,D,20210727,000000,281.063,281.193,274.766,278.252,34604789.307725,0
+MSFT.US,D,20210728,000000,280.634,281.759,275.623,277.941,34566459.607247,0
+MSFT.US,D,20210729,000000,277.961,280.275,277.803,278.213,18709338.227742,0
+MSFT.US,D,20210730,000000,276.926,278.37,275.703,276.668,21568575.39641,0
+MSFT.US,D,20210802,000000,278.076,278.487,275.537,276.582,16751791.956754,0
+MSFT.US,D,20210803,000000,277.158,278.927,275.792,278.818,18411478.839948,0
+MSFT.US,D,20210804,000000,277.941,279.279,276.417,278.223,16673471.922907,0
+MSFT.US,D,20210805,000000,278.585,281.251,277.822,281.143,14314107.778451,0
+MSFT.US,D,20210806,000000,280.158,281.123,279.309,281.083,17083359.53031,0
+MSFT.US,D,20210809,000000,281.37,283.116,279.492,279.991,16597605.980944,0
+MSFT.US,D,20210810,000000,280.452,280.891,276.955,278.154,19170972.671284,0
+MSFT.US,D,20210811,000000,278.907,280.314,277.588,278.652,14371535.780995,0
+MSFT.US,D,20210812,000000,278.34,281.581,278.057,281.427,15004292.198672,0
+MSFT.US,D,20210813,000000,281.103,284.435,280.941,284.385,18792495.801918,0
+MSFT.US,D,20210816,000000,284.718,286.293,281.631,286.076,23186545.788988,0
+MSFT.US,D,20210817,000000,283.938,284.952,282.657,284.612,20673082.693258,0
+MSFT.US,D,20210818,000000,284.143,286.839,282.414,282.863,22419646.681634,0
+MSFT.US,D,20210819,000000,280.891,289.426,280.833,288.743,30680660.547562,0
+MSFT.US,D,20210820,000000,291.604,297.563,290.004,296.116,41952864.610783,0
+MSFT.US,D,20210823,000000,295.042,297.131,293.684,296.4,23465108.254013,0
+MSFT.US,D,20210824,000000,296.762,297.378,293.831,294.438,18681278.44621,0
+MSFT.US,D,20210825,000000,296.057,296.342,292.289,293.841,20562464.271114,0
+MSFT.US,D,20210826,000000,292.843,294.251,290.852,290.988,18157412.245794,0
+MSFT.US,D,20210827,000000,290.892,292.728,288.801,291.604,23234434.878681,0
+MSFT.US,D,20210830,000000,292.973,295.98,292.913,295.376,16802744.310078,0
+MSFT.US,D,20210831,000000,296.175,296.254,293.342,293.714,27016385.001223,0
+MSFT.US,D,20210901,000000,294.67,296.928,293.333,293.666,19511803.750635,0
+MSFT.US,D,20210902,000000,294.028,295.159,292.053,293.002,16743617.793375,0
+MSFT.US,D,20210903,000000,292.823,294.418,292.132,292.993,15161881.345709,0
+MSFT.US,D,20210907,000000,292.863,292.943,290.139,292.053,17662006.139772,0
+MSFT.US,D,20210908,000000,291.664,292.473,289.416,292.082,15465300.065562,0
+MSFT.US,D,20210909,000000,292.68,293.969,288.968,289.212,20481207.927073,0
+MSFT.US,D,20210910,000000,290.344,291.8,287.385,287.708,20179404.792118,0
+MSFT.US,D,20210913,000000,289.506,290.462,286.113,288.958,24310784.018068,0
+MSFT.US,D,20210914,000000,291.448,293.234,290.041,291.674,22461219.837722,0
+MSFT.US,D,20210915,000000,295.062,297.055,293.656,296.565,29144948.816905,0
+MSFT.US,D,20210916,000000,295.539,297.045,292.622,296.958,20094560.989601,0
+MSFT.US,D,20210917,000000,295.932,296.254,291.42,291.75,42523105.673983,0
+MSFT.US,D,20210920,000000,288.312,290.629,281.681,286.332,39343266.023167,0
+MSFT.US,D,20210921,000000,287.688,289.496,286.103,286.82,22986092.45129,0
+MSFT.US,D,20210922,000000,288.694,292.092,286.534,290.501,27366872.732503,0
+MSFT.US,D,20210923,000000,290.755,292.758,289.486,291.448,19122031.096628,0
+MSFT.US,D,20210924,000000,290.169,291.683,288.899,291.243,15416129.15566,0
+MSFT.US,D,20210927,000000,288.128,288.45,285.021,286.203,24227318.274658,0
+MSFT.US,D,20210928,000000,281.954,282.912,275.097,275.85,44387330.928927,0
+MSFT.US,D,20210929,000000,277.384,279.014,275.351,276.319,27086643.491676,0
+MSFT.US,D,20210930,000000,277.981,280.039,274.003,274.296,33243174.76648,0
+MSFT.US,D,20211001,000000,274.493,282.13,273.681,281.271,30923038.210943,0
+MSFT.US,D,20211004,000000,279.63,279.962,272.665,275.451,32222672.854554,0
+MSFT.US,D,20211005,000000,276.358,282.541,276.358,280.951,25688129.523783,0
+MSFT.US,D,20211006,000000,278.048,285.686,277.783,285.178,28781365.428838,0
+MSFT.US,D,20211007,000000,287.19,288.615,285.96,286.869,20998682.431351,0
+MSFT.US,D,20211008,000000,288.204,288.615,285.804,286.869,18177574.294822,0
+MSFT.US,D,20211011,000000,285.002,289.915,284.826,286.263,19835367.114607,0
+MSFT.US,D,20211012,000000,287.346,287.444,284.445,284.962,18474039.24242,0
+MSFT.US,D,20211013,000000,286.925,289.24,285.548,288.292,24075492.199473,0
+MSFT.US,D,20211014,000000,291.106,295.072,289.778,294.564,28021137.519954,0
+MSFT.US,D,20211015,000000,294.162,296.205,292.385,295.97,26090804.332965,0
+MSFT.US,D,20211018,000000,295.356,299.877,294.506,298.981,23361442.580305,0
+MSFT.US,D,20211019,000000,299.996,300.933,298.911,299.897,18173914.145263,0
+MSFT.US,D,20211020,000000,300.845,301.314,297.826,299.095,16996997.405611,0
+MSFT.US,D,20211021,000000,298.861,302.601,298.07,302.35,17388626.241758,0
+MSFT.US,D,20211022,000000,301.998,302.67,299.478,300.795,17934632.507693,0
+MSFT.US,D,20211025,000000,300.992,301.02,298.17,299.799,18042693.432325,0
+MSFT.US,D,20211026,000000,302.582,303.94,300.239,301.714,28889069.040969,0
+MSFT.US,D,20211027,000000,307.447,317.273,307.447,314.422,54051284.728217,0
+MSFT.US,D,20211028,000000,315.544,316.081,312.664,315.574,27029340.394936,0
+MSFT.US,D,20211029,000000,315.36,323.017,315.133,322.644,35732891.426159,0
+MSFT.US,D,20211101,000000,322.391,322.519,317.537,320.458,27826140.108691,0
+MSFT.US,D,20211102,000000,321.375,324.425,321.072,324.11,27223767.539541,0
+MSFT.US,D,20211103,000000,324.863,325.841,321.708,324.961,22098040.857789,0
+MSFT.US,D,20211104,000000,323.877,327.441,320.594,327.343,24659471.877201,0
+MSFT.US,D,20211105,000000,329.347,329.619,325.371,326.972,23197817.001994,0
+MSFT.US,D,20211108,000000,328.174,328.504,325.391,327.871,21478187.619105,0
+MSFT.US,D,20211109,000000,327.988,329.55,325.478,326.865,21899969.944714,0
+MSFT.US,D,20211110,000000,325.517,325.575,320.995,321.854,26210169.232783,0
+MSFT.US,D,20211111,000000,322.294,324.745,321.57,323.439,17318471.156928,0
+MSFT.US,D,20211112,000000,324.883,328.104,324.754,327.617,24493837.56786,0
+MSFT.US,D,20211115,000000,328.397,328.73,324.989,326.982,17188108.403524,0
+MSFT.US,D,20211116,000000,326.601,331.456,326.434,330.322,21467736.484363,0
+MSFT.US,D,20211117,000000,330.371,333.536,329.452,330.548,19547529.88179,0
+MSFT.US,D,20211118,000000,329.629,333.79,328.594,332.646,23046125.046976,0
+MSFT.US,D,20211119,000000,333.974,336.377,333.545,334.433,22533024.293445,0
+MSFT.US,D,20211122,000000,335.909,340.832,330.969,331.24,31835905.106549,0
+MSFT.US,D,20211123,000000,328.524,330.869,325.126,329.141,31216701.992332,0
+MSFT.US,D,20211124,000000,327.783,329.61,325.468,329.366,22223093.066923,0
+MSFT.US,D,20211126,000000,325.897,329.385,319.822,321.347,24845316.355019,0
+MSFT.US,D,20211129,000000,326.474,330.459,326.278,328.124,29304275.383188,0
+MSFT.US,D,20211130,000000,326.845,329.239,320.672,322.235,43997848.015431,0
+MSFT.US,D,20211201,000000,326.66,330.704,321.062,321.736,34267405.423778,0
+MSFT.US,D,20211202,000000,321.952,325.058,319.52,321.161,31563896.100917,0
+MSFT.US,D,20211203,000000,323.591,324.286,309.987,314.841,42862824.886921,0
+MSFT.US,D,20211206,000000,315.76,319.167,311.16,317.948,30811450.233098,0
+MSFT.US,D,20211207,000000,323.261,327.313,321.756,326.454,31826490.075681,0
+MSFT.US,D,20211208,000000,326.835,327.02,322.44,326.503,25403164.100619,0
+MSFT.US,D,20211209,000000,325.956,327.979,323.72,324.678,22790282.12849,0
+MSFT.US,D,20211210,000000,326.513,334.327,326.328,333.878,39083705.621309,0
+MSFT.US,D,20211213,000000,332.071,335.099,330.508,330.821,29648937.589713,0
+MSFT.US,D,20211214,000000,324.794,326.181,315.916,320.038,45591217.083878,0
+MSFT.US,D,20211215,000000,320.302,326.717,316.297,326.191,36298732.119343,0
+MSFT.US,D,20211216,000000,327.227,328.252,314.85,316.688,35943460.086276,0
+MSFT.US,D,20211217,000000,312.769,316.708,309.235,315.613,49228171.021506,0
+MSFT.US,D,20211220,000000,311.96,314.636,309.536,311.822,29061181.047166,0
+MSFT.US,D,20211221,000000,315.113,319.443,311.716,319.011,25382244.426228,0
+MSFT.US,D,20211222,000000,319.998,325.174,317.518,324.774,25475497.870278,0
+MSFT.US,D,20211223,000000,324.335,327.891,324.315,326.231,20126637.209376,0
+MSFT.US,D,20211227,000000,326.982,333.82,326.953,333.79,20464354.858011,0
+MSFT.US,D,20211228,000000,334.473,335.119,331.719,332.626,16067647.039261,0
+MSFT.US,D,20211229,000000,332.676,335.598,331.094,333.302,15432068.979015,0
+MSFT.US,D,20211230,000000,333.263,334.453,330.254,330.743,16409287.958696,0
+MSFT.US,D,20211231,000000,329.951,330.772,327.363,327.822,18467647.54628,0
+MSFT.US,D,20220103,000000,326.875,329.452,321.444,326.288,29668002.105783,0
+MSFT.US,D,20220104,000000,326.367,326.727,317.879,320.692,33521714.707509,0
+MSFT.US,D,20220105,000000,317.624,317.831,307.995,308.386,41093135.920054,0
+MSFT.US,D,20220106,000000,305.231,310.641,303.618,305.942,40674370.786264,0
+MSFT.US,D,20220107,000000,306.209,308.502,302.251,306.1,33568611.717502,0
+MSFT.US,D,20220110,000000,301.664,306.764,296.986,306.324,45438114.307575,0
+MSFT.US,D,20220111,000000,305.453,308.608,302.053,307.018,30148920.162457,0
+MSFT.US,D,20220112,000000,311.589,315.231,309.067,310.221,35263660.252624,0
+MSFT.US,D,20220113,000000,312.359,312.769,296.314,297.093,46542545.752494,0
+MSFT.US,D,20220114,000000,296.556,302.964,296.067,302.36,40879830.594267,0
+MSFT.US,D,20220118,000000,296.382,301.969,294.115,295.004,43534640.987353,0
+MSFT.US,D,20220119,000000,298.55,305.972,295.052,295.657,47125149.418751,0
+MSFT.US,D,20220120,000000,301.255,303.775,293.53,293.979,36298273.448853,0
+MSFT.US,D,20220121,000000,295.033,296.42,288.138,288.547,59488228.551975,0
+MSFT.US,D,20220124,000000,284.816,289.602,269.072,288.88,88266721.147341,0
+MSFT.US,D,20220125,000000,284.153,287.53,277.961,281.193,74737967.820567,0
+MSFT.US,D,20220126,000000,300.2,300.698,285.627,289.212,92774126.222225,0
+MSFT.US,D,20220127,000000,295.013,299.535,290.404,292.26,54868355.015715,0
+MSFT.US,D,20220128,000000,292.641,300.678,287.004,300.464,51033801.12132,0
+MSFT.US,D,20220131,000000,301.136,304.489,298.629,303.12,47649075.000614,0
+MSFT.US,D,20220201,000000,302.562,302.779,297.417,300.952,42012444.678886,0
+MSFT.US,D,20220202,000000,301.804,307.154,301.069,305.532,37586143.399152,0
+MSFT.US,D,20220203,000000,301.664,303.366,292.376,293.636,44864108.665373,0
+MSFT.US,D,20220204,000000,292.622,300.992,292.385,298.207,36006715.661209,0
+MSFT.US,D,20220207,000000,298.432,300.053,292.319,293.342,29273296.696369,0
+MSFT.US,D,20220208,000000,293.636,297.836,292.366,296.861,33262031.447484,0
+MSFT.US,D,20220209,000000,302.035,304.048,299.624,303.346,32096038.846519,0
+MSFT.US,D,20220210,000000,296.352,301.304,293.1,294.74,46563290.353996,0
+MSFT.US,D,20220211,000000,295.52,296.594,286.782,287.58,40191639.547807,0
+MSFT.US,D,20220214,000000,286.341,289.26,283.987,287.54,37302471.058196,0
+MSFT.US,D,20220215,000000,292.424,293.195,289.515,292.873,28089575.6619,0
+MSFT.US,D,20220216,000000,291.423,293.871,286.849,292.532,30696236.915507,0
+MSFT.US,D,20220217,000000,289.466,289.895,283.254,283.967,33234751.815313,0
+MSFT.US,D,20220218,000000,286.233,287.023,279.645,281.232,35080110.151073,0
+MSFT.US,D,20220222,000000,278.37,284.757,277.881,281.023,42730190.281244,0
+MSFT.US,D,20220223,000000,283.429,284.913,273.583,273.751,38711755.592068,0
+MSFT.US,D,20220224,000000,266.17,288.292,265.203,287.736,58347069.681839,0
+MSFT.US,D,20220225,000000,288.273,290.706,284.87,290.394,33321920.708641,0
+MSFT.US,D,20220228,000000,287.464,292.182,286.183,291.84,35452215.800661,0
+MSFT.US,D,20220301,000000,289.506,292.993,285.353,288.088,31961324.866366,0
+MSFT.US,D,20220302,000000,288.49,294.457,286.867,293.205,32632160.149097,0
+MSFT.US,D,20220303,000000,295.845,296.077,287.21,289.035,27965046.623794,0
+MSFT.US,D,20220304,000000,287.444,288.781,280.485,283.116,33140637.340274,0
+MSFT.US,D,20220307,000000,281.819,282.951,272.05,272.423,44185098.195445,0
+MSFT.US,D,20220308,000000,271.337,277.355,263.72,269.432,49306540.198621,0
+MSFT.US,D,20220309,000000,276.846,282.863,274.248,281.789,36042982.368299,0
+MSFT.US,D,20220310,000000,276.436,279.932,274.052,278.946,31357511.785206,0
+MSFT.US,D,20220311,000000,281.261,282.775,272.93,273.553,27857403.41693,0
+MSFT.US,D,20220314,000000,273.819,278.761,269.402,270.01,31391026.469355,0
+MSFT.US,D,20220315,000000,273.829,281.123,272.24,280.47,35060736.44195,0
+MSFT.US,D,20220316,000000,282.384,287.718,276.612,287.54,38727278.721472,0
+MSFT.US,D,20220317,000000,286.466,288.733,282.637,288.352,31550625.37124,0
+MSFT.US,D,20220318,000000,288.499,293.999,285.92,293.441,44424105.449774,0
+MSFT.US,D,20220321,000000,291.936,293.159,288.039,292.2,29026516.615338,0
+MSFT.US,D,20220322,000000,292.823,297.904,291.82,296.986,28257060.010474,0
+MSFT.US,D,20220323,000000,293.52,296.175,290.793,292.522,26327867.356802,0
+MSFT.US,D,20220324,000000,292.182,297.121,291.375,297.025,25067628.208268,0
+MSFT.US,D,20220325,000000,298.13,298.392,292.324,296.613,23103942.100383,0
+MSFT.US,D,20220328,000000,297.251,303.568,297.251,303.472,30282683.015634,0
+MSFT.US,D,20220329,000000,306.608,308.473,301.86,308.073,31117314.854291,0
+MSFT.US,D,20220330,000000,306.461,308.599,304.332,306.559,28834356.203916,0
+MSFT.US,D,20220331,000000,306.598,307.809,300.728,301.136,34218118.822437,0
+MSFT.US,D,20220401,000000,302.172,302.917,298.432,302.222,27756249.16892,0
+MSFT.US,D,20220404,000000,302.877,307.779,302.503,307.642,24915501.130573,0
+MSFT.US,D,20220405,000000,305.982,307.54,302.66,303.647,23708267.090571,0
+MSFT.US,D,20220406,000000,298.09,299.858,289.808,292.532,41065723.191535,0
+MSFT.US,D,20220407,000000,289.758,296.584,289.456,294.359,32159307.731088,0
+MSFT.US,D,20220408,000000,293.451,294.115,289.387,290.061,24942170.567183,0
+MSFT.US,D,20220411,000000,285.002,285.804,278.37,278.623,35392636.756376,0
+MSFT.US,D,20220412,000000,282.507,283.976,273.964,275.499,31704288.176023,0
+MSFT.US,D,20220413,000000,276.152,281.868,274.756,280.931,22428962.40215,0
+MSFT.US,D,20220414,000000,281.39,281.596,272.823,273.321,28893790.889855,0
+MSFT.US,D,20220418,000000,272.423,275.889,271.865,273.993,21272891.621991,0
+MSFT.US,D,20220419,000000,272.882,279.512,271.934,278.662,22828808.402035,0
+MSFT.US,D,20220420,000000,282.666,282.96,278.732,279.699,23452259.337377,0
+MSFT.US,D,20220421,000000,281.868,286.476,273.543,274.276,30156138.079772,0
+MSFT.US,D,20220422,000000,275.126,276.612,267.02,267.654,30106187.020509,0
+MSFT.US,D,20220425,000000,266.932,274.571,264.47,274.191,36528652.988403,0
+MSFT.US,D,20220426,000000,271.045,271.885,263.72,263.933,47626424.049885,0
+MSFT.US,D,20220427,000000,275.537,284.2,272.665,276.631,64989609.436705,0
+MSFT.US,D,20220428,000000,278.55,284.21,274.909,282.893,34447965.976596,0
+MSFT.US,D,20220429,000000,281.897,283.135,270.068,271.065,37956951.871258,0
+MSFT.US,D,20220502,000000,271.249,278.31,269.793,277.852,35988336.07942,0
+MSFT.US,D,20220503,000000,277.355,277.522,273.632,275.225,26597364.936735,0
+MSFT.US,D,20220504,000000,276.017,284.114,270.292,283.234,34399590.573326,0
+MSFT.US,D,20220505,000000,278.898,279.689,267.958,270.899,44290764.409639,0
+MSFT.US,D,20220506,000000,268.41,272.753,264.959,268.338,38680175.924049,0
+MSFT.US,D,20220509,000000,263.776,266.023,257.194,258.425,48862691.522395,0
+MSFT.US,D,20220510,000000,265.371,267.383,258.904,263.23,40273341.252704,0
+MSFT.US,D,20220511,000000,259.499,265.046,253.268,254.489,50142408.809493,0
+MSFT.US,D,20220512,000000,251.693,253.834,244.204,249.41,52249328.087598,0
+MSFT.US,D,20220513,000000,251.364,256.922,249.41,255.043,35756940.912357,0
+MSFT.US,D,20220516,000000,253.907,259.635,249.829,255.416,33326233.030304,0
+MSFT.US,D,20220517,000000,259.92,262.086,256.354,260.611,29515445.024504,0
+MSFT.US,D,20220518,000000,257.48,258.067,247.466,248.746,32028227.515966,0
+MSFT.US,D,20220519,000000,248.571,252.26,246.594,247.826,33393177.539313,0
+MSFT.US,D,20220520,000000,251.841,253.112,241.266,247.258,40039674.284633,0
+MSFT.US,D,20220523,000000,250.128,256.012,248.111,255.179,33886627.594075,0
+MSFT.US,D,20220524,000000,252.478,255.844,248.18,254.171,29666577.696854,0
+MSFT.US,D,20220525,000000,252.721,259.026,251.727,257.011,29159987.850159,0
+MSFT.US,D,20220526,000000,256.765,261.505,255.944,260.32,25538126.367839,0
+MSFT.US,D,20220527,000000,262.845,267.601,261.945,267.506,27487748.103147,0
+MSFT.US,D,20220531,000000,266.81,269.003,263.285,266.163,38638684.827302,0
+MSFT.US,D,20220601,000000,269.418,271.862,264.372,266.702,25834414.171502,0
+MSFT.US,D,20220602,000000,258.9,268.884,256.109,268.815,44951703.173165,0
+MSFT.US,D,20220603,000000,264.636,267.711,262.775,264.352,28660515.390761,0
+MSFT.US,D,20220606,000000,266.351,268.424,261.611,263.11,22880584.041977,0
+MSFT.US,D,20220607,000000,261.038,267.397,260.36,266.781,23350788.186849,0
+MSFT.US,D,20220608,000000,266.006,267.269,263.951,264.736,17744787.479422,0
+MSFT.US,D,20220609,000000,262.159,266.985,259.074,259.233,27006570.638564,0
+MSFT.US,D,20220610,000000,255.11,255.11,247.229,247.681,32120009.943203,0
+MSFT.US,D,20220613,000000,239.967,243.799,236.461,237.176,47124895.444757,0
+MSFT.US,D,20220614,000000,238.742,240.582,236.442,239.359,29265747.649349,0
+MSFT.US,D,20220615,000000,243.098,249.941,241.246,246.477,33821612.998572,0
+MSFT.US,D,20220616,000000,240.816,242.224,237.918,239.829,33880275.264626,0
+MSFT.US,D,20220617,000000,239.563,245.243,238.908,242.452,44008476.733082,0
+MSFT.US,D,20220621,000000,245.002,249.403,244.274,248.414,30569931.242199,0
+MSFT.US,D,20220622,000000,246.604,251.772,245.115,247.816,26517798.77465,0
+MSFT.US,D,20220623,000000,250.206,253.926,248.306,253.427,26415893.886432,0
+MSFT.US,D,20220624,000000,256.312,262.356,256.226,262.08,34650512.830156,0
+MSFT.US,D,20220627,000000,262.576,262.67,257.753,259.33,25142838.648617,0
+MSFT.US,D,20220628,000000,258.44,261.307,250.941,251.097,27967253.472004,0
+MSFT.US,D,20220629,000000,252.183,256.473,250.392,254.797,20500117.272694,0
+MSFT.US,D,20220630,000000,251.654,254.081,247.592,251.44,32411147.651177,0
+MSFT.US,D,20220701,000000,251.011,254.319,249.266,254.131,23327310.410296,0
+MSFT.US,D,20220705,000000,250.783,257.462,249.393,257.333,23464123.99947,0
+MSFT.US,D,20220706,000000,258.213,262.365,256.893,260.621,24335191.899336,0
+MSFT.US,D,20220707,000000,259.554,263.406,259.457,262.765,21307089.872201,0
+MSFT.US,D,20220708,000000,259.233,262.473,257.758,262.042,20080215.936694,0
+MSFT.US,D,20220711,000000,260.073,260.936,256.676,258.957,19937579.123498,0
+MSFT.US,D,20220712,000000,260.3,260.36,246.748,248.345,36637435.476674,0
+MSFT.US,D,20220713,000000,244.939,248.228,242.901,247.416,30129819.713165,0
+MSFT.US,D,20220714,000000,245.31,249.783,240.778,248.746,25641003.666032,0
+MSFT.US,D,20220715,000000,250.352,254.905,249.426,251.332,30412377.333123,0
+MSFT.US,D,20220718,000000,254.299,255.367,247.984,248.913,21424718.793148,0
+MSFT.US,D,20220719,000000,252.168,254.27,248.355,254.081,25548807.555981,0
+MSFT.US,D,20220720,000000,254.444,259.311,253.476,256.765,23276841.106858,0
+MSFT.US,D,20220721,000000,254.338,259.33,251.634,259.283,22885009.937378,0
+MSFT.US,D,20220722,000000,259.673,259.762,253.631,254.896,22350404.060432,0
+MSFT.US,D,20220725,000000,255.518,256.012,251.421,253.398,21507418.584354,0
+MSFT.US,D,20220726,000000,254.406,254.426,244.333,246.613,40191539.799641,0
+MSFT.US,D,20220727,000000,255.68,264.382,253.417,263.1,46980117.695314,0
+MSFT.US,D,20220728,000000,264.089,272.009,262.247,270.61,34176663.169316,0
+MSFT.US,D,20220729,000000,271.872,276.08,270.823,274.848,32842076.443156,0
+MSFT.US,D,20220801,000000,271.99,275.376,270.05,272.173,22001368.122812,0
+MSFT.US,D,20220802,000000,270.206,272.057,266.662,269.052,23242012.078146,0
+MSFT.US,D,20220803,000000,270.952,277.549,270.803,276.542,24023096.304944,0
+MSFT.US,D,20220804,000000,275.885,277.843,274.286,277.696,18486686.239961,0
+MSFT.US,D,20220805,000000,273.291,277.696,272.831,276.974,17134237.609142,0
+MSFT.US,D,20220808,000000,278.088,279.918,273.458,274.436,19159967.78947,0
+MSFT.US,D,20220809,000000,273.772,277.137,271.783,276.375,23907024.057109,0
+MSFT.US,D,20220810,000000,282.121,283.727,280.919,283.091,25217128.93213,0
+MSFT.US,D,20220811,000000,284.744,285.097,280.496,280.995,20496132.638961,0
+MSFT.US,D,20220812,000000,282.425,285.784,280.919,285.784,23104619.33303,0
+MSFT.US,D,20220815,000000,284.892,288.006,284.021,287.31,18473393.23217,0
+MSFT.US,D,20220816,000000,285.861,287.868,284.325,286.565,18490990.584116,0
+MSFT.US,D,20220817,000000,284.26,287.803,283.997,285.811,18605200.626273,0
+MSFT.US,D,20220818,000000,284.701,286.39,283.614,284.684,17517464.466628,0
+MSFT.US,D,20220819,000000,283.436,283.778,280.16,280.739,20966530.698299,0
+MSFT.US,D,20220822,000000,276.744,277.118,271.979,272.498,25544134.687934,0
+MSFT.US,D,20220823,000000,271.211,273.586,270.193,271.211,17865258.595363,0
+MSFT.US,D,20220824,000000,270.201,271.988,269.908,270.575,18486619.133725,0
+MSFT.US,D,20220825,000000,272.085,273.744,269.328,273.576,16903060.483563,0
+MSFT.US,D,20220826,000000,273.803,275.039,262.912,263.021,28080333.703518,0
+MSFT.US,D,20220829,000000,260.824,262.344,258.862,260.215,20730579.631774,0
+MSFT.US,D,20220830,000000,261.626,262.002,255.729,257.997,23205917.707174,0
+MSFT.US,D,20220831,000000,260.372,262.059,256.389,256.527,25269709.029059,0
+MSFT.US,D,20220901,000000,253.975,255.958,250.579,255.476,23711845.295011,0
+MSFT.US,D,20220902,000000,256.746,259.734,249.657,251.216,23295928.907421,0
+MSFT.US,D,20220906,000000,251.356,252.955,247.175,248.461,21739354.556882,0
+MSFT.US,D,20220907,000000,249.883,253.935,248.431,253.21,24591754.237763,0
+MSFT.US,D,20220908,000000,252.639,255.506,249.972,253.63,20711587.471357,0
+MSFT.US,D,20220909,000000,255.573,260.215,255.369,259.458,22519047.313068,0
+MSFT.US,D,20220912,000000,260.754,262.392,260.145,261.608,19109061.123392,0
+MSFT.US,D,20220913,000000,253.945,255.476,246.831,247.224,33996219.925226,0
+MSFT.US,D,20220914,000000,248.735,249.423,245.134,247.451,24373888.176456,0
+MSFT.US,D,20220915,000000,245.046,246.646,239.406,240.739,32138722.82988,0
+MSFT.US,D,20220916,000000,239.64,240.661,237.484,240.11,40558774.276717,0
+MSFT.US,D,20220919,000000,237.881,240.505,236.295,239.896,27344033.543974,0
+MSFT.US,D,20220920,000000,237.487,238.905,235.107,237.866,27174189.628638,0
+MSFT.US,D,20220921,000000,239.65,242.977,234.384,234.433,29177328.961816,0
+MSFT.US,D,20220922,000000,233.372,239.249,233.077,236.424,31659881.469216,0
+MSFT.US,D,20220923,000000,235.01,236.569,230.752,233.42,34834808.458429,0
+MSFT.US,D,20220926,000000,232.562,236.883,232.42,232.96,28228009.395977,0
+MSFT.US,D,20220927,000000,235.443,237.227,230.064,231.94,27539531.604404,0
+MSFT.US,D,20220928,000000,232.331,237.748,230.291,236.511,29589240.615962,0
+MSFT.US,D,20220929,000000,234.344,235.413,229.977,233.01,28014005.369545,0
+MSFT.US,D,20220930,000000,233.783,235.992,228.329,228.496,36382867.78143,0
+MSFT.US,D,20221003,000000,230.958,237.041,230.222,236.186,29437040.359553,0
+MSFT.US,D,20221004,000000,240.455,245.624,240.343,244.174,35560907.708755,0
+MSFT.US,D,20221005,000000,241.338,245.842,239.483,244.486,20739337.246881,0
+MSFT.US,D,20221006,000000,243.242,245.604,241.426,242.123,20630019.949365,0
+MSFT.US,D,20221007,000000,236.346,236.756,228.761,229.811,38497630.013309,0
+MSFT.US,D,20221010,000000,228.641,230.122,222.442,224.916,30316930.955346,0
+MSFT.US,D,20221011,000000,223.316,224.727,219.872,221.148,31061354.740635,0
+MSFT.US,D,20221012,000000,221.138,223.551,219.724,221.482,22326146.366616,0
+MSFT.US,D,20221013,000000,215.691,231.635,214.986,229.811,43372025.624142,0
+MSFT.US,D,20221014,000000,231.085,232.754,224.021,224.238,30780680.922938,0
+MSFT.US,D,20221017,000000,231.36,234.443,230.687,233.038,28684724.324058,0
+MSFT.US,D,20221018,000000,238.639,239.317,230.92,233.991,26837107.066147,0
+MSFT.US,D,20221019,000000,232.558,235.078,229.861,232.009,20370932.348235,0
+MSFT.US,D,20221020,000000,231.311,236.746,230.428,231.685,22231433.248482,0
+MSFT.US,D,20221021,000000,230.301,238.405,230.064,237.542,26806673.538228,0
+MSFT.US,D,20221024,000000,239.15,243.154,236.731,242.575,25391388.099856,0
+MSFT.US,D,20221025,000000,242.585,246.293,241.181,245.921,35445820.292625,0
+MSFT.US,D,20221026,000000,226.796,233.793,225.708,226.946,84278637.85844,0
+MSFT.US,D,20221027,000000,226.671,229.271,221.51,222.462,41203850.298167,0
+MSFT.US,D,20221028,000000,221.961,232.126,221.776,231.409,41431229.257727,0
+MSFT.US,D,20221031,000000,229.341,230.478,226.776,227.74,28903865.499015,0
+MSFT.US,D,20221101,000000,230.163,231.283,223.026,223.857,31181952.360124,0
+MSFT.US,D,20221102,000000,225.119,226.926,215.881,215.936,39147322.333505,0
+MSFT.US,D,20221103,000000,215.926,216.242,209.935,210.197,37340059.211967,0
+MSFT.US,D,20221104,000000,213.438,217.398,209.395,217.204,37498190.632517,0
+MSFT.US,D,20221107,000000,217.793,224.089,217.095,223.561,34143669.338522,0
+MSFT.US,D,20221108,000000,224.375,227.269,221.568,224.541,28735973.496264,0
+MSFT.US,D,20221109,000000,223.07,224.309,220.089,220.264,28389788.803546,0
+MSFT.US,D,20221110,000000,230.977,238.729,230.558,238.385,47159860.299985,0
+MSFT.US,D,20221111,000000,238.395,243.3,237.355,242.437,35287568.597566,0
+MSFT.US,D,20221114,000000,237.41,239.299,234.686,236.981,31723257.981337,0
+MSFT.US,D,20221115,000000,241.016,242.328,235.491,237.395,31995177.241754,0
+MSFT.US,D,20221116,000000,238.871,239.865,236.538,237.827,24488668.283983,0
+MSFT.US,D,20221117,000000,233.941,239.323,233.793,237.778,23503026.01349,0
+MSFT.US,D,20221118,000000,239.577,239.805,235.17,237.325,28066690.356509,0
+MSFT.US,D,20221121,000000,237.532,240.719,237.295,238.141,26827865.171457,0
+MSFT.US,D,20221122,000000,239.656,241.348,236.824,241.075,19988434.089967,0
+MSFT.US,D,20221123,000000,241.148,244.273,240.327,243.581,19828616.663137,0
+MSFT.US,D,20221125,000000,243.317,244.685,242.747,243.494,9351766.4792296,0
+MSFT.US,D,20221128,000000,242.108,242.668,236.912,237.857,25217434.002103,0
+MSFT.US,D,20221129,000000,237.502,238.871,234.365,236.45,18250995.243003,0
+MSFT.US,D,20221130,000000,236.686,251.206,235.988,251.022,48375311.211346,0
+MSFT.US,D,20221201,000000,249.772,251.985,246.864,250.577,26468893.176709,0
+MSFT.US,D,20221202,000000,245.786,251.927,245.658,250.903,21881825.968889,0
+MSFT.US,D,20221205,000000,247.941,249.721,244.053,246.16,23819892.163406,0
+MSFT.US,D,20221206,000000,246.769,247.792,239.845,241.163,22832380.712962,0
+MSFT.US,D,20221207,000000,240.876,242.186,238.296,240.424,20817645.615303,0
+MSFT.US,D,20221208,000000,240.886,244.725,239.135,243.405,22982840.043106,0
+MSFT.US,D,20221209,000000,240.744,244.302,240.218,241.458,20947970.858634,0
+MSFT.US,D,20221212,000000,243.45,248.463,243.179,248.433,31168315.480208,0
+MSFT.US,D,20221213,000000,257.466,259.654,248.984,252.771,42889379.86064,0
+MSFT.US,D,20221214,000000,252.98,258.349,250.204,253.066,35992064.168924,0
+MSFT.US,D,20221215,000000,249.623,250.095,243.346,244.989,36151803.332103,0
+MSFT.US,D,20221216,000000,244.536,245.806,239.577,240.739,87515019.531407,0
+MSFT.US,D,20221219,000000,240.906,241.249,234.857,236.567,30183786.179832,0
+MSFT.US,D,20221220,000000,235.536,238.987,234.569,237.897,25563553.478919,0
+MSFT.US,D,20221221,000000,237.788,241.65,236.233,240.484,24079395.121975,0
+MSFT.US,D,20221222,000000,237.36,238.081,230.092,234.345,29121868.35728,0
+MSFT.US,D,20221223,000000,232.296,235.013,230.164,234.877,21555011.187455,0
+MSFT.US,D,20221227,000000,234.847,235.071,232.024,233.133,16962526.508652,0
+MSFT.US,D,20221228,000000,233.065,235.849,230.39,230.743,17743593.69101,0
+MSFT.US,D,20221229,000000,231.844,238.014,231.844,237.119,20095151.153462,0
+MSFT.US,D,20221230,000000,234.365,236.085,232.838,235.949,22298505.718337,0
+MSFT.US,D,20230103,000000,239.155,241.781,233.566,235.711,26162457.437154,0
+MSFT.US,D,20230104,000000,228.526,229.109,222.311,225.402,51454177.87486,0
+MSFT.US,D,20230105,000000,223.531,223.876,218.179,218.721,40235265.283263,0
+MSFT.US,D,20230106,000000,219.4,222.115,215.809,221.297,44329319.254145,0
+MSFT.US,D,20230109,000000,222.794,227.504,222.755,223.452,27818951.339622,0
+MSFT.US,D,20230110,000000,224.076,227.576,223.659,225.154,27477535.813221,0
+MSFT.US,D,20230111,000000,227.557,232.14,227.378,231.964,29139825.291588,0
+MSFT.US,D,20230112,000000,231.462,236.028,229.789,234.658,27717007.342495,0
+MSFT.US,D,20230113,000000,233.175,235.506,231.127,235.367,21683366.62614,0
+MSFT.US,D,20230117,000000,234.127,237.02,233.262,236.47,30320819.736201,0
+MSFT.US,D,20230118,000000,237.664,238.466,231.718,232.004,30521494.855074,0
+MSFT.US,D,20230119,000000,230.006,231.718,226.956,228.185,29092767.492041,0
+MSFT.US,D,20230120,000000,231.063,236.854,230.723,236.341,35970593.50156,0
+MSFT.US,D,20230123,000000,237.208,241.205,235.781,238.663,32458021.186826,0
+MSFT.US,D,20230124,000000,238.583,240.012,236.557,238.131,40894734.127706,0
+MSFT.US,D,20230125,000000,230.693,239.373,227.172,236.724,67618414.115635,0
+MSFT.US,D,20230126,000000,239.716,244.302,238.091,243.994,34003514.869566,0
+MSFT.US,D,20230127,000000,244.969,245.796,242.843,244.153,26933814.844597,0
+MSFT.US,D,20230130,000000,240.562,241.636,238.291,238.793,26291876.041814,0
+MSFT.US,D,20230131,000000,239.519,243.946,239.022,243.81,26976639.292053,0
+MSFT.US,D,20230201,000000,243.994,251.059,241.508,248.671,31772920.488114,0
+MSFT.US,D,20230202,000000,254.64,260.416,253.095,260.329,40595902.159338,0
+MSFT.US,D,20230203,000000,255.352,259.934,252.95,254.179,29554444.775805,0
+MSFT.US,D,20230206,000000,253.284,254.129,250.665,252.623,22887541.34153,0
+MSFT.US,D,20230207,000000,256.323,264.434,255.881,263.24,51675726.011391,0
+MSFT.US,D,20230208,000000,268.789,272.292,261.912,262.424,55583505.375386,0
+MSFT.US,D,20230209,000000,269.378,269.556,258.555,259.364,43070522.608052,0
+MSFT.US,D,20230210,000000,257.308,259.827,256.455,258.854,26242197.934538,0
+MSFT.US,D,20230213,000000,263.318,270.168,262.837,266.94,45363362.003204,0
+MSFT.US,D,20230214,000000,268.268,270.53,264.932,267.775,37655919.936745,0
+MSFT.US,D,20230215,000000,264.649,267.026,262.538,265.635,29363915.28698,0
+MSFT.US,D,20230216,000000,260.409,263.091,258.317,258.562,30014266.282953,0
+MSFT.US,D,20230217,000000,255.841,256.533,252.498,254.53,30416204.536406,0
+MSFT.US,D,20230221,000000,251,251.995,248.149,249.213,28791362.71634,0
+MSFT.US,D,20230222,000000,250.613,250.86,246.915,248.069,22803043.512279,0
+MSFT.US,D,20230223,000000,252.064,253.326,247.054,251.284,29624411.351535,0
+MSFT.US,D,20230224,000000,246.542,247.566,244.706,245.81,25337569.482119,0
+MSFT.US,D,20230227,000000,249.006,249.362,245.979,246.736,21483982.332934,0
+MSFT.US,D,20230228,000000,245.662,248.049,245.327,246.009,22802936.041887,0
+MSFT.US,D,20230301,000000,247.328,247.498,242.427,242.9,27947633.957438,0
+MSFT.US,D,20230302,000000,243.177,247.961,242.249,247.675,25178129.04412,0
+MSFT.US,D,20230303,000000,248.739,252.122,247.951,251.797,31186829.095602,0
+MSFT.US,D,20230306,000000,252.917,256.561,252.478,253.355,24444291.802994,0
+MSFT.US,D,20230307,000000,252.793,254.164,249.923,250.672,21771046.903443,0
+MSFT.US,D,20230308,000000,250.563,251.058,247.378,250.229,17580754.001207,0
+MSFT.US,D,20230309,000000,252.32,256.01,248.139,248.868,27023112.810293,0
+MSFT.US,D,20230310,000000,247.645,249.332,244.213,245.189,28726967.6739,0
+MSFT.US,D,20230313,000000,244.014,254.381,242.367,250.447,33802197.133396,0
+MSFT.US,D,20230314,000000,253.237,257.499,252.36,257.221,34086661.123185,0
+MSFT.US,D,20230315,000000,256.424,262.834,255.664,261.808,46666530.843471,0
+MSFT.US,D,20230316,000000,261.577,272.776,259.678,272.422,55592750.926919,0
+MSFT.US,D,20230317,000000,274.453,279.454,272.539,275.605,70491828.672134,0
+MSFT.US,D,20230320,000000,273.19,273.683,266.157,268.506,44069602.088935,0
+MSFT.US,D,20230321,000000,271.119,271.237,265.832,270.034,35038089.409407,0
+MSFT.US,D,20230322,000000,269.661,277.195,268.456,268.565,35357079.78354,0
+MSFT.US,D,20230323,000000,274.137,277.213,271.436,273.861,37118731.413046,0
+MSFT.US,D,20230324,000000,273.447,276.79,271.515,276.731,28591141.319937,0
+MSFT.US,D,20230327,000000,276.662,277.608,271.75,272.598,27212529.37678,0
+MSFT.US,D,20230328,000000,272.017,272.363,268.322,271.465,22182139.403805,0
+MSFT.US,D,20230329,000000,275.143,277.293,274.6,276.671,25435029.919891,0
+MSFT.US,D,20230330,000000,280.342,280.567,277.629,280.163,25400941.528089,0
+MSFT.US,D,20230331,000000,279.849,285.312,279.128,284.355,33220493.357461,0
+MSFT.US,D,20230403,000000,282.599,284.326,280.064,283.299,25228514.408435,0
+MSFT.US,D,20230404,000000,283.299,286.476,281.762,283.251,26182524.011816,0
+MSFT.US,D,20230405,000000,281.939,283.221,279.049,280.451,22370844.232411,0
+MSFT.US,D,20230406,000000,279.336,288.083,278.171,287.61,30183296.93266,0
+MSFT.US,D,20230410,000000,285.252,285.637,280.816,285.431,23423470.087217,0
+MSFT.US,D,20230411,000000,281.842,282.066,277.786,278.961,27654959.635224,0
+MSFT.US,D,20230412,000000,280.895,283.083,278.102,279.611,27783562.153853,0
+MSFT.US,D,20230413,000000,279.71,285.934,279.296,285.874,24558685.924659,0
+MSFT.US,D,20230414,000000,283.073,284.533,279.809,282.225,21279053.530572,0
+MSFT.US,D,20230417,000000,285.964,287.61,282.245,284.849,24166870.165518,0
+MSFT.US,D,20230418,000000,287.58,287.764,283.083,284.424,20441522.568919,0
+MSFT.US,D,20230419,000000,282.076,285.095,280.646,284.504,17388173.141376,0
+MSFT.US,D,20230420,000000,281.349,285.076,281.179,282.195,23566800.105082,0
+MSFT.US,D,20230421,000000,281.109,282.355,279.188,281.852,21977073.728775,0
+MSFT.US,D,20230424,000000,278.231,281.049,274.907,277.915,26980152.027894,0
+MSFT.US,D,20230425,000000,275.685,277.746,271.601,271.651,46407171.329008,0
+MSFT.US,D,20230426,000000,292.641,295.472,288.725,291.329,65495277.678542,0
+MSFT.US,D,20230427,000000,291.92,301.023,291.211,300.659,47107150.327191,0
+MSFT.US,D,20230428,000000,299.85,304.703,299.16,303.055,36975505.823959,0
+MSFT.US,D,20230501,000000,302.77,304.378,300.975,301.38,21589498.994644,0
+MSFT.US,D,20230502,000000,303.549,304.95,299.752,301.232,26770703.385825,0
+MSFT.US,D,20230503,000000,302.426,304.388,299.93,300.235,22670934.011696,0
+MSFT.US,D,20230504,000000,302.048,303.551,299.249,301.232,22832294.722555,0
+MSFT.US,D,20230505,000000,301.536,307.701,300.107,306.399,28588190.953506,0
+MSFT.US,D,20230508,000000,305.888,305.955,301.903,304.427,21614336.821732,0
+MSFT.US,D,20230509,000000,303.786,305.798,302.118,302.8,21636860.99377,0
+MSFT.US,D,20230510,000000,304.398,308.717,303.461,308.037,30495275.370629,0
+MSFT.US,D,20230511,000000,305.858,306.863,302.068,305.868,32119634.587802,0
+MSFT.US,D,20230512,000000,306.301,306.399,302.406,304.743,20049003.182869,0
+MSFT.US,D,20230515,000000,304.866,305.666,303.383,305.226,16563161.466558,0
+MSFT.US,D,20230516,000000,305.591,309.419,305.591,307.475,27101140.370613,0
+MSFT.US,D,20230517,000000,308.69,310.806,307.158,310.381,24598526.562756,0
+MSFT.US,D,20230518,000000,310.905,315.363,310.104,314.848,27594030.763341,0
+MSFT.US,D,20230519,000000,313.09,315.077,312.724,314.671,27867897.258895,0
+MSFT.US,D,20230522,000000,314.928,318.872,314.344,317.479,24396854.152591,0
+MSFT.US,D,20230523,000000,316.342,319,311.617,311.626,31156269.965991,0
+MSFT.US,D,20230524,000000,311.102,312.852,309.007,310.233,23657556.247003,0
+MSFT.US,D,20230525,000000,319.514,323.131,316.312,322.163,43806644.035345,0
+MSFT.US,D,20230526,000000,320.285,329.557,320.147,329.053,37057748.474937,0
+MSFT.US,D,20230530,000000,331.367,331.871,326.71,327.393,29847077.643962,0
+MSFT.US,D,20230531,000000,328.46,332.067,323.556,324.604,46486339.325839,0
+MSFT.US,D,20230601,000000,322.173,329.686,320.978,328.747,27086035.779492,0
+MSFT.US,D,20230602,000000,330.395,333.61,328.717,331.533,26175458.767,0
+MSFT.US,D,20230605,000000,331.357,334.659,330.804,332.067,21555494.572429,0
+MSFT.US,D,20230606,000000,331.466,331.504,328.342,329.835,20634044.237585,0
+MSFT.US,D,20230607,000000,327.827,330.634,318.783,319.653,41191893.274232,0
+MSFT.US,D,20230608,000000,320.202,322.876,319.623,321.511,23549127.53315,0
+MSFT.US,D,20230609,000000,321.244,326.186,320.671,323.023,22791638.967976,0
+MSFT.US,D,20230612,000000,324.793,328.273,321.413,328.025,24590171.262299,0
+MSFT.US,D,20230613,000000,330.609,333.096,326.582,330.438,23218892.350566,0
+MSFT.US,D,20230614,000000,330.486,335.133,328.974,333.452,26306996.831664,0
+MSFT.US,D,20230615,000000,333.591,345.808,333.314,344.088,39352640.650728,0
+MSFT.US,D,20230616,000000,347.271,347.42,338.009,338.385,47094784.060626,0
+MSFT.US,D,20230620,000000,335.399,338.137,331.988,334.155,26682945.897498,0
+MSFT.US,D,20230621,000000,332.493,333.837,328.243,329.716,25410674.109454,0
+MSFT.US,D,20230622,000000,330.27,336.2,329.497,335.795,23831437.343588,0
+MSFT.US,D,20230623,000000,330.506,334.065,329.607,331.158,23416795.315338,0
+MSFT.US,D,20230626,000000,330.774,332.236,324.704,324.813,21771513.333943,0
+MSFT.US,D,20230627,000000,328.035,332.276,325.504,330.714,24638080.447885,0
+MSFT.US,D,20230628,000000,330.804,334.085,329.963,331.978,20495750.307023,0
+MSFT.US,D,20230629,000000,330.852,332.236,328.787,331.188,17195228.574236,0
+MSFT.US,D,20230630,000000,333.857,338.78,333.314,336.616,27145627.615481,0
+MSFT.US,D,20230703,000000,335.28,336.971,332.692,334.095,12654544.132133,0
+MSFT.US,D,20230705,000000,331.228,337.712,330.869,334.253,18384269.065606,0
+MSFT.US,D,20230706,000000,333.412,339.037,331.633,337.337,28524295.692311,0
+MSFT.US,D,20230707,000000,335.409,337.851,333.116,333.333,21462190.176513,0
+MSFT.US,D,20230710,000000,330.744,331.367,323.815,328.005,33173799.349051,0
+MSFT.US,D,20230711,000000,327.244,329.023,323.231,328.638,27009520.893975,0
+MSFT.US,D,20230712,000000,332.721,337.714,331.802,333.314,30345008.633507,0
+MSFT.US,D,20230713,000000,335.647,339.778,335.113,338.71,20806973.36205,0
+MSFT.US,D,20230714,000000,343.583,347.381,340.342,341.261,28683323.595856,0
+MSFT.US,D,20230717,000000,341.694,342.991,338.256,341.745,20601371.664202,0
+MSFT.US,D,20230718,000000,341.844,362.553,338.226,355.346,65629124.803243,0
+MSFT.US,D,20230719,000000,357.581,358.282,348.373,350.987,40196189.11411,0
+MSFT.US,D,20230720,000000,349.494,353.844,341.389,342.872,34172253.201223,0
+MSFT.US,D,20230721,000000,345.125,346.263,335.913,339.808,70214653.100942,0
+MSFT.US,D,20230724,000000,341.864,342.922,338.365,341.132,27030754.62703,0
+MSFT.US,D,20230725,000000,343.109,347.835,341.093,346.935,42123237.644489,0
+MSFT.US,D,20230726,000000,337.504,340.697,329.271,333.876,59064459.62186,0
+MSFT.US,D,20230727,000000,336.556,337.397,325.258,326.909,40097411.637255,0
+MSFT.US,D,20230728,000000,329.825,336.091,329.331,334.47,28817003.344872,0
+MSFT.US,D,20230731,000000,333.037,333.803,329.517,332.048,25742724.210191,0
+MSFT.US,D,20230801,000000,331.327,334.639,329.855,332.464,18595579.561188,0
+MSFT.US,D,20230802,000000,329.785,329.785,322.593,323.725,28084954.995293,0
+MSFT.US,D,20230803,000000,322.243,326.078,322.193,322.896,18574434.854219,0
+MSFT.US,D,20230804,000000,328.055,331.278,323.469,324,24018311.190357,0
+MSFT.US,D,20230807,000000,324.584,327.293,323.745,326.306,17948393.304302,0
+MSFT.US,D,20230808,000000,323.191,324.962,319.277,322.292,22587914.911204,0
+MSFT.US,D,20230809,000000,322.707,323.341,317.35,318.516,22634141.706106,0
+MSFT.US,D,20230810,000000,322.258,324.477,317.479,319.208,20348252.293212,0
+MSFT.US,D,20230811,000000,316.568,318.693,315.531,317.31,24639477.550431,0
+MSFT.US,D,20230814,000000,317.685,320.324,316.392,320.305,19055769.560437,0
+MSFT.US,D,20230815,000000,319.277,321.343,317.204,318.149,17164112.945689,0
+MSFT.US,D,20230816,000000,317.774,321.36,316.787,317.378,20895973.244407,0
+MSFT.US,D,20230817,000000,317.517,318.834,313.228,313.891,21459586.743894,0
+MSFT.US,D,20230818,000000,311.523,315.377,308.612,313.494,24990746.75871,0
+MSFT.US,D,20230821,000000,314.931,319.725,314.049,318.844,24268881.48899,0
+MSFT.US,D,20230822,000000,322.43,322.999,318.428,319.419,16255358.877898,0
+MSFT.US,D,20230823,000000,320.765,326.095,320.409,323.917,21367943.281955,0
+MSFT.US,D,20230824,000000,329.711,329.84,316.943,316.953,23503136.305231,0
+MSFT.US,D,20230825,000000,318.438,322.291,315.793,319.934,21890595.397551,0
+MSFT.US,D,20230828,000000,322.587,323.073,318.686,320.646,14949498.854734,0
+MSFT.US,D,20230829,000000,318.844,325.88,318.844,325.312,19468231.525622,0
+MSFT.US,D,20230830,000000,325.57,326.698,323.367,325.688,15367065.71353,0
+MSFT.US,D,20230831,000000,326.095,327.789,323.697,324.668,26662457.811369,0
+MSFT.US,D,20230901,000000,328.185,328.859,323.697,325.56,15084312.536248,0
+MSFT.US,D,20230905,000000,325.897,331.691,325.56,330.404,18730541.987449,0
+MSFT.US,D,20230906,000000,330.236,331.306,327.065,329.74,17702761.051428,0
+MSFT.US,D,20230907,000000,328.165,329.938,325.927,326.798,18556031.853998,0
+MSFT.US,D,20230908,000000,326.976,332.989,326.353,331.116,19734316.473467,0
+MSFT.US,D,20230911,000000,334.059,335.229,332.266,334.751,16741242.157412,0
+MSFT.US,D,20230912,000000,332.647,333.613,328.353,328.64,17732752.961569,0
+MSFT.US,D,20230913,000000,328.185,333.672,328.046,332.89,16701959.609786,0
+MSFT.US,D,20230914,000000,335.949,337.645,333.395,335.505,20460045.186592,0
+MSFT.US,D,20230915,000000,333.742,334.214,326.54,327.105,38038605.668738,0
+MSFT.US,D,20230918,000000,324.708,327.283,323.282,325.956,16994515.252566,0
+MSFT.US,D,20230919,000000,323.092,326.283,321.449,325.55,16671749.642739,0
+MSFT.US,D,20230920,000000,326.403,326.481,317.488,317.744,21640658.774949,0
+MSFT.US,D,20230921,000000,316.248,322.281,312.028,316.515,35898992.955045,0
+MSFT.US,D,20230922,000000,318.289,318.418,313.168,314.019,21652128.97196,0
+MSFT.US,D,20230925,000000,313.604,314.674,312.028,314.544,18005810.682761,0
+MSFT.US,D,20230926,000000,312.157,312.9,307.095,309.196,26547997.117177,0
+MSFT.US,D,20230927,000000,309.354,311.334,306.77,309.839,19594918.549334,0
+MSFT.US,D,20230928,000000,308.056,312.504,306.53,310.681,19871004.838651,0
+MSFT.US,D,20230929,000000,314.753,316.457,312.009,312.771,24377245.675547,0
+MSFT.US,D,20231002,000000,313.296,318.852,312.207,318.764,20765888.167259,0
+MSFT.US,D,20231003,000000,317.804,318.359,308.28,310.434,21233787.809247,0
+MSFT.US,D,20231004,000000,311.068,317.02,311.038,315.946,20917455.88764,0
+MSFT.US,D,20231005,000000,316.08,316.963,311.93,316.348,17127187.736416,0
+MSFT.US,D,20231006,000000,313.564,326.085,313.316,324.173,25918112.489981,0
+MSFT.US,D,20231009,000000,321.687,327.185,320.131,326.708,20080597.905261,0
+MSFT.US,D,20231010,000000,327.838,327.977,324.578,325.293,20752853.210049,0
+MSFT.US,D,20231011,000000,328.085,329.681,326.035,329.285,20254302.439591,0
+MSFT.US,D,20231012,000000,327.447,330.482,325.618,328.036,19497010.998991,0
+MSFT.US,D,20231013,000000,329.245,330.681,323.282,324.638,21286487.923189,0
+MSFT.US,D,20231016,000000,327.927,332.97,327.481,329.501,22369052.628023,0
+MSFT.US,D,20231017,000000,326.481,330.315,324.322,328.927,18513155.405531,0
+MSFT.US,D,20231018,000000,329.355,332.425,325.203,326.995,23374086.998381,0
+MSFT.US,D,20231019,000000,329.016,333.702,327.789,328.195,25290634.564921,0
+MSFT.US,D,20231020,000000,328.591,328.79,322.38,323.588,25266046.629837,0
+MSFT.US,D,20231023,000000,322.4,329.586,321.33,326.213,24606861.615554,0
+MSFT.US,D,20231024,000000,328.175,328.71,324.509,327.412,31450237.369729,0
+MSFT.US,D,20231025,000000,341.765,342.935,334.435,337.457,55578089.54589,0
+MSFT.US,D,20231026,000000,337.328,338.408,323.857,324.797,38188773.181123,0
+MSFT.US,D,20231027,000000,327.308,333.544,325.303,326.698,30140836.950427,0
+MSFT.US,D,20231030,000000,330.266,336.248,328.7,334.129,23045467.166369,0
+MSFT.US,D,20231031,000000,335.654,335.803,331.532,334.921,20458262.369489,0
+MSFT.US,D,20231101,000000,336.585,344.142,336.446,342.806,28426967.219945,0
+MSFT.US,D,20231102,000000,343.965,345.538,341.518,345.033,24579931.587787,0
+MSFT.US,D,20231103,000000,346.333,351.046,344.053,349.471,23862767.66532,0
+MSFT.US,D,20231106,000000,350.116,354.167,350.016,353.167,24055210.960161,0
+MSFT.US,D,20231107,000000,356.009,359.041,354.257,357.129,26079939.989647,0
+MSFT.US,D,20231108,000000,358.268,360.438,357.149,359.774,27022730.218378,0
+MSFT.US,D,20231109,000000,358.883,361.349,356.962,357.288,25083944.885619,0
+MSFT.US,D,20231110,000000,358.08,366.608,357.664,366.183,28332420.370698,0
+MSFT.US,D,20231113,000000,364.747,364.994,362.449,363.221,20176831.666954,0
+MSFT.US,D,20231114,000000,367.511,368.443,363.88,366.778,27947487.34297,0
+MSFT.US,D,20231115,000000,368.524,370.36,364.385,366.927,27060951.31695,0
+MSFT.US,D,20231116,000000,368.206,373.556,367.433,373.379,27385580.836442,0
+MSFT.US,D,20231117,000000,370.837,371.591,364.276,367.104,40626918.909593,0
+MSFT.US,D,20231120,000000,368.465,376.058,368.246,374.638,52921768.799918,0
+MSFT.US,D,20231121,000000,372.883,373.43,368.366,370.301,28635689.602722,0
+MSFT.US,D,20231122,000000,375.194,376.97,372.182,375.046,23535875.91296,0
+MSFT.US,D,20231124,000000,374.53,375.164,372.352,374.628,10252748.665211,0
+MSFT.US,D,20231127,000000,373.984,377.815,373.409,375.8,22345081.398839,0
+MSFT.US,D,20231128,000000,375.542,380.157,375.353,379.86,20606057.726606,0
+MSFT.US,D,20231129,000000,380.912,381.447,374.638,376.038,29179983.55227,0
+MSFT.US,D,20231130,000000,375.681,377.269,372.683,376.098,30782896.964173,0
+MSFT.US,D,20231201,000000,373.964,375.353,368.554,371.731,33287544.37693,0
+MSFT.US,D,20231204,000000,366.361,366.778,360.206,366.401,32303070.248468,0
+MSFT.US,D,20231205,000000,363.73,370.306,362.908,369.755,23237512.349035,0
+MSFT.US,D,20231206,000000,370.768,371.403,365.299,366.062,21340468.79522,0
+MSFT.US,D,20231207,000000,365.496,368.695,363.601,368.196,23291743.875336,0
+MSFT.US,D,20231208,000000,366.459,371.681,365.496,371.451,20305077.742651,0
+MSFT.US,D,20231211,000000,365.745,368.842,363.383,368.544,27915959.50164,0
+MSFT.US,D,20231212,000000,368.097,371.641,367.71,371.601,25023990.243932,0
+MSFT.US,D,20231213,000000,373.229,374.833,368.018,371.591,31187012.45775,0
+MSFT.US,D,20231214,000000,370.539,370.985,361.428,363.214,43601084.256858,0
+MSFT.US,D,20231215,000000,364.127,369.636,363.561,367.978,79089354.227208,0
+MSFT.US,D,20231218,000000,366.708,370.232,365.943,369.884,21965917.102207,0
+MSFT.US,D,20231219,000000,368.732,370.489,367.094,370.489,20757729.490126,0
+MSFT.US,D,20231220,000000,372.217,373.239,367.78,367.87,26513442.505517,0
+MSFT.US,D,20231221,000000,369.794,371.631,367.294,370.768,17840424.178927,0
+MSFT.US,D,20231222,000000,370.906,372.395,369.944,371.801,17235411.553068,0
+MSFT.US,D,20231226,000000,372.217,374.142,370.728,371.879,12767817.429063,0
+MSFT.US,D,20231227,000000,370.916,372.277,370.044,371.294,15016872.743417,0
+MSFT.US,D,20231228,000000,372.583,373.663,371.383,372.494,14434148.550492,0
+MSFT.US,D,20231229,000000,373.209,374.361,370.708,373.249,18870904.784353,0
+MSFT.US,D,20240102,000000,371.085,373.109,364.049,368.116,25447513.79121,0
+MSFT.US,D,20240103,000000,366.272,370.485,365.775,367.85,23256080.166192,0
+MSFT.US,D,20240104,000000,367.915,370.33,364.445,365.209,21057800.729042,0
+MSFT.US,D,20240105,000000,366.232,369.298,363.78,365.02,21161644.495607,0
+MSFT.US,D,20240108,000000,366.558,372.415,366.272,371.909,23306959.813617,0
+MSFT.US,D,20240109,000000,369.248,373.199,368.436,373,20985716.694873,0
+MSFT.US,D,20240110,000000,373.576,381.319,373.526,379.929,25705037.224691,0
+MSFT.US,D,20240111,000000,383.135,387.781,377.556,381.776,28059111.024808,0
+MSFT.US,D,20240112,000000,382.628,385.795,381.795,385.587,21823132.300984,0
+MSFT.US,D,20240116,000000,390.738,391.106,384.745,387.374,27405683.042396,0
+MSFT.US,D,20240117,000000,385.101,387.215,381.953,386.579,22400371.784382,0
+MSFT.US,D,20240118,000000,388.813,391.066,387.225,390.946,23566990.859518,0
+MSFT.US,D,20240119,000000,392.823,395.711,390.58,395.711,29550470.442001,0
+MSFT.US,D,20240122,000000,397.051,397.647,390.668,393.566,27218930.899419,0
+MSFT.US,D,20240123,000000,392.814,396.416,391.006,395.939,20679371.891256,0
+MSFT.US,D,20240124,000000,398.559,402.619,397.477,399.572,25052904.858821,0
+MSFT.US,D,20240125,000000,401.319,403.989,399.541,401.865,21178348.478703,0
+MSFT.US,D,20240126,000000,401.369,403.155,399.443,400.931,17936401.558277,0
+MSFT.US,D,20240129,000000,403.045,406.936,401.329,406.68,24693520.375224,0
+MSFT.US,D,20240130,000000,409.2,409.985,403.433,405.558,33727951.238365,0
+MSFT.US,D,20240131,000000,403.939,412.237,394.262,394.628,48229070.872832,0
+MSFT.US,D,20240201,000000,398.848,404.972,398.818,400.783,30886980.510471,0
+MSFT.US,D,20240202,000000,400.813,409.586,400.565,408.168,28467969.7242,0
+MSFT.US,D,20240205,000000,406.857,408.108,400.991,402.639,25541867.116233,0
+MSFT.US,D,20240206,000000,402.868,404.942,399.92,402.48,18520086.885091,0
+MSFT.US,D,20240207,000000,404.417,411.224,404.377,410.977,22507585.564424,0
+MSFT.US,D,20240208,000000,410.977,412.475,409.468,411.037,21383976.727065,0
+MSFT.US,D,20240209,000000,412.169,417.697,412.009,417.428,22197602.758217,0
+MSFT.US,D,20240212,000000,417.433,417.617,411.672,412.178,21361473.701346,0
+MSFT.US,D,20240213,000000,401.934,407.027,400.396,403.305,28033007.273178,0
+MSFT.US,D,20240214,000000,405.79,407.55,402.31,407.203,20515808.617931,0
+MSFT.US,D,20240215,000000,405.86,406.844,402.031,404.289,21948145.862367,0
+MSFT.US,D,20240216,000000,405.68,406.009,401.186,401.803,22421761.881079,0
+MSFT.US,D,20240220,000000,400.987,402.231,395.786,400.54,24444482.505233,0
+MSFT.US,D,20240221,000000,397.934,400.043,395.001,399.933,18735745.684388,0
+MSFT.US,D,20240222,000000,407.898,410.524,406.287,409.351,27161616.709583,0
+MSFT.US,D,20240223,000000,413.348,413.536,406.686,408.047,16387433.028414,0
+MSFT.US,D,20240226,000000,409.156,409.858,405.084,405.263,16284483.867534,0
+MSFT.US,D,20240227,000000,405.71,406.039,401.594,405.203,14919178.117587,0
+MSFT.US,D,20240228,000000,405.895,407.013,403.055,405.442,13257190.85437,0
+MSFT.US,D,20240229,000000,406.357,411.886,403.652,411.329,32126750.134414,0
+MSFT.US,D,20240301,000000,408.972,413.546,408.584,413.179,17923581.248555,0
+MSFT.US,D,20240304,000000,411.13,415.018,410.017,412.602,17694814.162582,0
+MSFT.US,D,20240305,000000,411.648,411.935,398.402,400.401,27070415.180889,0
+MSFT.US,D,20240306,000000,400.718,402.897,396.165,399.844,22469683.612305,0
+MSFT.US,D,20240307,000000,403.852,407.49,399.993,406.854,18823643.75719,0
+MSFT.US,D,20240308,000000,405.68,408.127,402.071,403.95,18103326.456956,0
+MSFT.US,D,20240311,000000,401.506,403.414,399.018,402.261,16211322.124304,0
+MSFT.US,D,20240312,000000,405.343,413.249,404.517,412.959,22583171.652256,0
+MSFT.US,D,20240313,000000,415.764,415.844,409.151,412.782,17212092.27078,0
+MSFT.US,D,20240314,000000,417.892,425.43,415.654,422.844,34349202.629329,0
+MSFT.US,D,20240315,000000,416.947,420.239,410.484,414.093,45333172.352342,0
+MSFT.US,D,20240318,000000,411.935,418.379,411.468,414.989,20218937.042815,0
+MSFT.US,D,20240319,000000,415.496,419.31,413.229,419.055,19949369.008317,0
+MSFT.US,D,20240320,000000,419.642,423.58,418.311,422.854,17960427.100575,0
+MSFT.US,D,20240321,000000,427.428,428.412,424.774,426.971,21415869.115329,0
+MSFT.US,D,20240322,000000,427.299,427.458,423.69,426.345,17747626.215271,0
+MSFT.US,D,20240325,000000,422.864,425.021,419.255,420.498,18161917.797624,0
+MSFT.US,D,20240326,000000,423.233,423.61,418.995,419.295,16819615.564733,0
+MSFT.US,D,20240327,000000,422.069,422.079,416.669,419.075,16798830.441496,0
+MSFT.US,D,20240328,000000,418.608,419.512,416.778,418.37,21994038.256001,0
+MSFT.US,D,20240401,000000,421.582,425.5,419.862,422.199,16407627.853749,0
+MSFT.US,D,20240402,000000,417.764,420.02,415.506,419.085,18012625.726142,0
+MSFT.US,D,20240403,000000,417.385,420.896,416.743,418.101,16594977.54722,0
+MSFT.US,D,20240404,000000,422.616,426.275,415.237,415.546,19479705.069256,0
+MSFT.US,D,20240405,000000,417.664,424.127,415.983,423.143,16647769.487544,0
+MSFT.US,D,20240408,000000,422.794,424.894,420.935,422.287,14341271.443273,0
+MSFT.US,D,20240409,000000,424.057,425.351,419.265,423.898,12582585.942106,0
+MSFT.US,D,20240410,000000,419.832,421.661,417.355,420.896,16307689.513855,0
+MSFT.US,D,20240411,000000,423.44,426.971,420,425.539,18067362.532126,0
+MSFT.US,D,20240412,000000,421.681,422.804,417.424,419.542,19361922.033836,0
+MSFT.US,D,20240415,000000,424.217,424.435,411.121,411.329,20387439.439383,0
+MSFT.US,D,20240416,000000,412.254,416.063,411.418,412.264,16859809.119846,0
+MSFT.US,D,20240417,000000,414.919,416.54,408.037,409.538,15944564.792763,0
+MSFT.US,D,20240418,000000,408.337,409.588,401.694,402.011,21148067.952064,0
+MSFT.US,D,20240419,000000,401.773,403.125,395.548,396.89,30167538.324082,0
+MSFT.US,D,20240422,000000,397.845,400.6,393.538,398.72,20400851.369743,0
+MSFT.US,D,20240423,000000,401.976,405.919,400.808,405.293,15822901.076586,0
+MSFT.US,D,20240424,000000,407.272,410.165,404.507,406.775,15149970.518679,0
+MSFT.US,D,20240425,000000,391.829,397.656,385.862,396.811,40814474.091032,0
+MSFT.US,D,20240426,000000,409.868,410.692,403.493,404.049,29861485.454509,0
+MSFT.US,D,20240429,000000,402.985,404.049,396.959,400.003,19692107.72974,0
+MSFT.US,D,20240430,000000,399.247,399.914,386.995,387.155,28943074.435613,0
+MSFT.US,D,20240501,000000,390.417,399.476,388.129,392.734,23694860.484101,0
+MSFT.US,D,20240502,000000,395.438,397.696,392.446,395.618,17808859.315034,0
+MSFT.US,D,20240503,000000,400.033,404.876,399.614,404.389,17544743.742588,0
+MSFT.US,D,20240506,000000,406.476,411.618,404.099,411.229,17092130.060651,0
+MSFT.US,D,20240507,000000,412.343,412.353,406.804,407.053,20130695.048578,0
+MSFT.US,D,20240508,000000,405.89,409.927,404.441,408.247,11858559.921833,0
+MSFT.US,D,20240509,000000,408.277,410.414,406.814,410.017,14772257.293896,0
+MSFT.US,D,20240510,000000,410.628,413.059,409.499,412.422,13477578.123616,0
+MSFT.US,D,20240513,000000,415.674,416.011,408.524,411.409,15526972.771373,0
+MSFT.US,D,20240514,000000,409.718,415.157,409.251,414.233,15194193.586048,0
+MSFT.US,D,20240515,000000,416.315,422.202,415.687,421.475,22324213.483965,0
+MSFT.US,D,20240516,000000,420.2,423.807,418.756,419.394,17596798.394309,0
+MSFT.US,D,20240517,000000,420.937,421.316,416.439,418.616,15410695.039903,0
+MSFT.US,D,20240520,000000,418.616,425.151,418.397,423.727,16334095.69474,0
+MSFT.US,D,20240521,000000,425.206,431.328,423.239,427.412,21534941.608079,0
+MSFT.US,D,20240522,000000,428.458,430.77,425.51,428.887,18142516.4187,0
+MSFT.US,D,20240523,000000,431.328,431.955,423.811,425.381,17277225.185242,0
+MSFT.US,D,20240524,000000,425.569,429.419,422.8,428.528,11900425.843171,0
+MSFT.US,D,20240528,000000,428,429.186,424.981,428.688,15777872.823233,0
+MSFT.US,D,20240529,000000,424.075,429.306,424.075,427.542,15576213.888054,0
+MSFT.US,D,20240530,000000,422.691,422.691,412.669,413.097,28533079.029899,0
+MSFT.US,D,20240531,000000,415.169,415.169,402.975,413.555,48177999.38588,0
+MSFT.US,D,20240603,000000,413.948,414.851,407.373,411.951,17551250.621933,0
+MSFT.US,D,20240604,000000,410.866,414.861,408.121,414.491,14403552.735199,0
+MSFT.US,D,20240605,000000,416.225,422.471,414.721,422.402,17052722.599243,0
+MSFT.US,D,20240606,000000,422.402,423.697,418.984,422.909,14917837.52666,0
+MSFT.US,D,20240607,000000,424.583,424.663,421.396,422.242,13673516.552881,0
+MSFT.US,D,20240610,000000,423.089,426.456,422.282,426.247,14056352.731832,0
+MSFT.US,D,20240611,000000,423.862,431.178,423.637,431.039,14606506.582253,0
+MSFT.US,D,20240612,000000,433.669,441.718,431.607,439.387,22451395.913939,0
+MSFT.US,D,20240613,000000,439.178,441.708,437.704,439.905,16021337.335847,0
+MSFT.US,D,20240614,000000,436.612,441.456,435.064,440.891,13633700.522219,0
+MSFT.US,D,20240617,000000,440.906,449.23,439.048,446.669,20869191.275646,0
+MSFT.US,D,20240618,000000,447.999,448.432,443.203,444.647,17177662.522914,0
+MSFT.US,D,20240620,000000,444.607,444.837,439.596,444.009,19953064.211082,0
+MSFT.US,D,20240621,000000,445.683,448.871,444.817,448.074,34617483.468413,0
+MSFT.US,D,20240624,000000,448.094,451.032,444.717,445.972,15974312.962409,0
+MSFT.US,D,20240625,000000,446.55,449.708,445.055,449.24,16811297.823785,0
+MSFT.US,D,20240626,000000,447.297,451.879,446.49,450.444,16569883.086404,0
+MSFT.US,D,20240627,000000,450.459,454.439,450.056,451.132,14862701.383557,0
+MSFT.US,D,20240628,000000,451.352,453.653,444.717,445.255,28470264.762037,0
+MSFT.US,D,20240701,000000,446.958,455.635,443.969,454.997,17730071.929137,0
+MSFT.US,D,20240702,000000,451.481,457.847,451.394,457.538,14033009.184799,0
+MSFT.US,D,20240703,000000,456.452,459.272,456.143,459.022,9970650.7964862,0
+MSFT.US,D,20240705,000000,457.867,466.573,457.224,465.787,16061213.594968,0
+MSFT.US,D,20240708,000000,464.781,465.926,462.698,464.471,13011677.055075,0
+MSFT.US,D,20240709,000000,465.229,465.557,456.263,457.797,17294107.222395,0
+MSFT.US,D,20240710,000000,459.47,464.691,457.114,464.481,18265384.483369,0
+MSFT.US,D,20240711,000000,461.224,463.017,449.838,452.975,23199174.39657,0
+MSFT.US,D,20240712,000000,452.602,454.629,448.935,451.83,16386431.214484,0
+MSFT.US,D,20240715,000000,451.58,455.525,449.718,452.238,14484389.36571,0
+MSFT.US,D,20240716,000000,452.497,452.577,444.965,447.815,17241078.071561,0
+MSFT.US,D,20240717,000000,440.911,443.163,437.514,441.838,21836852.821444,0
+MSFT.US,D,20240718,000000,442.655,442.963,432.752,438.7,20874001.521932,0
+MSFT.US,D,20240719,000000,431.457,439.466,430.362,435.452,21020150.897559,0
+MSFT.US,D,20240722,000000,440.114,442.913,437.248,441.26,15868949.295639,0
+MSFT.US,D,20240723,000000,442.211,446.689,441.419,443.163,13156957.133273,0
+MSFT.US,D,20240724,000000,438.78,439.806,425.963,427.273,26907867.256406,0
+MSFT.US,D,20240725,000000,427.174,428.17,415.926,416.813,30057810.660866,0
+MSFT.US,D,20240726,000000,416.614,427.288,415.687,423.657,23673638.13833,0
+MSFT.US,D,20240729,000000,429.943,430.51,423.093,425.111,15183429.975236,0
+MSFT.US,D,20240730,000000,426.097,427.422,415.777,421.316,32812041.041768,0
+MSFT.US,D,20240731,000000,418.9,420.175,410.646,416.763,43054681.55302,0
+MSFT.US,D,20240801,000000,419.189,425.839,411.523,415.528,30411758.259294,0
+MSFT.US,D,20240802,000000,410.925,413.425,402.807,406.94,29549989.3869,0
+MSFT.US,D,20240805,000000,387.694,399.518,384.117,393.651,40864244.760964,0
+MSFT.US,D,20240806,000000,398.482,404.131,396.988,398.094,25041512.777407,0
+MSFT.US,D,20240807,000000,407.085,408.524,395.962,396.919,20729537.539358,0
+MSFT.US,D,20240808,000000,400.914,404.321,398.423,401.162,20279956.181766,0
+MSFT.US,D,20240809,000000,402.497,406.502,400.737,404.48,19350064.906628,0
+MSFT.US,D,20240812,000000,405.516,407.21,402.71,405.267,16826710.28653,0
+MSFT.US,D,20240813,000000,408.036,413.376,408.016,412.439,19488193.859086,0
+MSFT.US,D,20240814,000000,413.227,416.135,410.882,415.279,18336534.370003,0
+MSFT.US,D,20240815,000000,418.961,420.269,416.826,420.189,20793682.319441,0
+MSFT.US,D,20240816,000000,419.76,420.498,416.466,417.634,22821181.535695,0
+MSFT.US,D,20240819,000000,418.123,420.907,415.628,420.688,15264449.896166,0
+MSFT.US,D,20240820,000000,420.858,425.009,420.798,423.951,16420383.035994,0
+MSFT.US,D,20240821,000000,423.228,425.548,420.878,423.293,16099458.944762,0
+MSFT.US,D,20240822,000000,423.512,425.937,413.782,414.72,19400656.553581,0
+MSFT.US,D,20240823,000000,416.147,418.422,411.267,415.957,18530801.895956,0
+MSFT.US,D,20240826,000000,415.533,416.446,410.518,412.664,13179157.229326,0
+MSFT.US,D,20240827,000000,412.035,413.532,409.43,413.013,13519918.949025,0
+MSFT.US,D,20240828,000000,414.051,414.171,406.496,409.78,14912449.726074,0
+MSFT.US,D,20240829,000000,414.111,421.207,409.78,412.295,17079359.434491,0
+MSFT.US,D,20240830,000000,414.77,416.656,411.307,416.307,24356980.511221,0
+MSFT.US,D,20240903,000000,417.075,419.041,406.217,408.622,20354263.518278,0
+MSFT.US,D,20240904,000000,405.099,410.418,403.562,408.083,15166102.433208,0
+MSFT.US,D,20240905,000000,406.806,412.275,405.319,407.574,14223930.311227,0
+MSFT.US,D,20240906,000000,408.243,409.83,399.999,400.898,19648777.209662,0
+MSFT.US,D,20240909,000000,406.426,407.834,401.347,404.91,15325749.35049,0
+MSFT.US,D,20240910,000000,407.385,415.498,406.886,413.373,19633507.706671,0
+MSFT.US,D,20240911,000000,414.67,423.143,408.762,422.195,19305488.441827,0
+MSFT.US,D,20240912,000000,422.464,426.515,418.911,426.147,17453625.083023,0
+MSFT.US,D,20240913,000000,424.974,430.967,424.61,429.73,15906330.142683,0
+MSFT.US,D,20240916,000000,429.74,432.664,427.365,430.478,13862389.08152,0
+MSFT.US,D,20240917,000000,439.351,440.967,431.406,434.281,18912010.413851,0
+MSFT.US,D,20240918,000000,434.131,435.159,429.55,429.949,18935869.074899,0
+MSFT.US,D,20240919,000000,440.344,440.618,436.027,437.814,21750007.714586,0
+MSFT.US,D,20240920,000000,436.347,438.363,433.353,434.4,55277530.680537,0
+MSFT.US,D,20240923,000000,433.412,435.588,429.529,432.644,15159173.591868,0
+MSFT.US,D,20240924,000000,432.135,432.484,425.249,428.313,17049813.412135,0
+MSFT.US,D,20240925,000000,428.971,432.254,427.714,431.247,13423178.696697,0
+MSFT.US,D,20240926,000000,434.216,434.43,428.273,430.448,14521051.853503,0
+MSFT.US,D,20240927,000000,430.658,430.987,426.616,427.165,14925947.690165,0
+MSFT.US,D,20240930,000000,427.355,429.56,424.52,429.44,16888342.851868,0
+MSFT.US,D,20241001,000000,427.594,427.624,417.973,419.85,19131162.200521,0
+MSFT.US,D,20241002,000000,421.736,421.975,415.878,416.297,16615448.707243,0
+MSFT.US,D,20241003,000000,416.796,418.712,413.462,415.708,13713816.286362,0
+MSFT.US,D,20241004,000000,417.405,418.911,414.141,415.229,19229326.297178,0
+MSFT.US,D,20241007,000000,415.169,416.277,408.183,408.722,20961634.828316,0
+MSFT.US,D,20241008,000000,410.079,414.83,407.355,413.882,19267751.056065,0
+MSFT.US,D,20241009,000000,415.029,419.54,413.472,416.626,15004230.070284,0
+MSFT.US,D,20241010,000000,414.396,416.516,412.325,415.009,13876095.461952,0
+MSFT.US,D,20241011,000000,415.304,416.297,412.424,415.488,14173257.084294,0
+MSFT.US,D,20241014,000000,416.935,423.193,416.686,418.303,16686419.481396,0
+MSFT.US,D,20241015,000000,421.337,421.636,414.43,417.904,18938032.39644,0
+MSFT.US,D,20241016,000000,414.341,415.528,409.66,415.289,15539975.297098,0
+MSFT.US,D,20241017,000000,421.516,421.656,414.76,415.888,14849668.311325,0
+MSFT.US,D,20241018,000000,416.307,418.812,415.429,417.325,17179635.750605,0
+MSFT.US,D,20241021,000000,415.289,418.123,412.924,417.943,14234550.526608,0
+MSFT.US,D,20241022,000000,417.654,429.719,417.205,426.656,25533203.182255,0
+MSFT.US,D,20241023,000000,429.994,430.219,421.686,423.752,19693719.989216,0
+MSFT.US,D,20241024,000000,424.475,425.127,421.556,423.882,13608816.534517,0
+MSFT.US,D,20241025,000000,425.907,431.656,425.713,427.295,16932889.840775,0
+MSFT.US,D,20241028,000000,430.793,431.077,425.448,425.738,14912233.29372,0
+MSFT.US,D,20241029,000000,427.145,432.305,424.95,431.087,17679397.094527,0
+MSFT.US,D,20241030,000000,436.561,437.624,431.237,431.666,29808696.083629,0
+MSFT.US,D,20241031,000000,414.53,415.329,405.488,405.538,54079011.469012,0
+MSFT.US,D,20241101,000000,408.193,414.67,406.686,409.55,24278942.619502,0
+MSFT.US,D,20241104,000000,408.971,409.595,404.761,407.644,19711662.832582,0
+MSFT.US,D,20241105,000000,407.554,414.071,407.265,410.638,17661291.926895,0
+MSFT.US,D,20241106,000000,411.596,419.61,409.7,419.341,26735249.439553,0
+MSFT.US,D,20241107,000000,420.438,425.997,419.041,424.58,19941618.200932,0
+MSFT.US,D,20241108,000000,424.47,425.648,420.937,421.696,16925224.52823,0
+MSFT.US,D,20241111,000000,421.671,423.961,415.169,417.175,24552367.824996,0
+MSFT.US,D,20241112,000000,417.414,423.592,416.367,422.185,19440038.224034,0
+MSFT.US,D,20241113,000000,420.798,428.467,417.375,424.351,21545224.631433,0
+MSFT.US,D,20241114,000000,424.151,427.315,419.161,426.037,30307424.36386,0
+MSFT.US,D,20241115,000000,418.981,421.955,412.814,414.171,28304185.611311,0
+MSFT.US,D,20241118,000000,414.041,417.568,411.277,414.929,24791537.600427,0
+MSFT.US,D,20241119,000000,412.285,417.105,410.728,416.955,18169825.795174,0
+MSFT.US,D,20241120,000000,416.037,416.456,409.76,414.66,19230069.782395,0
+MSFT.US,D,20241121,000000,419.5,419.78,410.2887,412.87,20780162,0
+MSFT.US,D,20241122,000000,411.365,417.4,411.06,417,24814626,0
+MSFT.US,D,20241125,000000,418.38,421.08,414.85,418.79,27691090,0
+MSFT.US,D,20241126,000000,419.585,429.0414,418.85,427.99,23458889,0
+MSFT.US,D,20241127,000000,425.105,427.2299,422.02,422.99,18332444,0
+MSFT.US,D,20241129,000000,420.09,424.8849,417.8,423.46,16271921,0
+MSFT.US,D,20241202,000000,421.57,433,421.31,430.98,20207223,0
+MSFT.US,D,20241203,000000,429.84,432.47,427.74,431.2,18301987,0
+MSFT.US,D,20241204,000000,433.03,439.67,432.63,437.42,26009429,0
+MSFT.US,D,20241205,000000,437.92,444.66,436.171,442.62,21697775,0
+MSFT.US,D,20241206,000000,442.3,446.1,441.7703,443.57,18821002,0
+MSFT.US,D,20241209,000000,442.6,448.33,440.5,446.02,19144388,0
+MSFT.US,D,20241210,000000,444.39,449.62,441.6,443.33,18469459,0
+MSFT.US,D,20241211,000000,444.05,450.35,444.05,448.99,19200208,0
+MSFT.US,D,20241212,000000,449.11,456.1648,449.11,449.56,20834779,0
+MSFT.US,D,20241213,000000,448.435,451.43,445.58,447.27,20177833,0
+MSFT.US,D,20241216,000000,447.27,452.18,445.28,451.59,23598834,0
+MSFT.US,D,20241217,000000,451.01,455.29,449.57,454.46,22733494,0
+MSFT.US,D,20241218,000000,451.32,452.65,437.02,437.39,24444545,0
+MSFT.US,D,20241219,000000,441.62,443.1834,436.32,437.03,22963681,0
+MSFT.US,D,20241220,000000,433.11,443.74,428.63,436.6,64263694,0
+MSFT.US,D,20241223,000000,436.74,437.65,432.83,435.25,19152519,0
+MSFT.US,D,20241224,000000,434.65,439.6,434.19,439.33,7164543,0
+MSFT.US,D,20241226,000000,439.08,440.94,436.63,438.11,8199927,0
+MSFT.US,D,20241227,000000,434.6,435.22,426.35,430.53,18117713,0
+MSFT.US,D,20241230,000000,426.06,427.55,421.9,424.83,13158703,0
+MSFT.US,D,20241231,000000,426.1,426.73,420.66,421.5,13246509,0
+MSFT.US,D,20250102,000000,425.53,426.07,414.85,418.58,16896469,0
+MSFT.US,D,20250103,000000,421.08,424.03,419.54,423.35,16662943,0
+MSFT.US,D,20250106,000000,428,434.32,425.4774,427.85,20573648,0
+MSFT.US,D,20250107,000000,429,430.65,420.8,422.37,18139065,0
+MSFT.US,D,20250108,000000,423.46,426.97,421.54,424.56,15054575,0
+MSFT.US,D,20250110,000000,424.63,424.71,415.02,418.95,20201132,0
+MSFT.US,D,20250113,000000,415.235,418.5,412.29,417.19,17604780,0
+MSFT.US,D,20250114,000000,417.81,419.74,410.72,415.67,16935856,0
+MSFT.US,D,20250115,000000,419.13,428.15,418.265,426.31,19637838,0
+MSFT.US,D,20250116,000000,428.695,429.49,424.39,424.58,15300023,0
+MSFT.US,D,20250117,000000,434.085,434.48,428.17,429.03,26197507,0
+MSFT.US,D,20250121,000000,430.2,430.8999,425.595,428.5,26085703,0
+MSFT.US,D,20250122,000000,437.56,447.27,436,446.2,27803811,0
+MSFT.US,D,20250123,000000,442,446.75,441.5048,446.71,18389270,0
+MSFT.US,D,20250124,000000,445.16,446.65,441.4,444.06,15549453,0
+MSFT.US,D,20250127,000000,424.01,435.2,423.5,434.56,35647805,0
+MSFT.US,D,20250128,000000,434.6,448.38,431.38,447.2,23491703,0
+MSFT.US,D,20250129,000000,446.69,446.88,440.4,442.33,23581370,0
+MSFT.US,D,20250130,000000,418.77,422.86,413.16,414.99,54586260,0
+MSFT.US,D,20250131,000000,418.98,420.69,414.91,415.06,34223388,0
+MSFT.US,D,20250203,000000,411.6,415.41,408.66,410.92,25679149,0
+MSFT.US,D,20250204,000000,412.685,413.9199,409.74,412.37,20532096,0
+MSFT.US,D,20250205,000000,412.35,413.827,410.4,413.29,16336188,0
+MSFT.US,D,20250206,000000,414,418.2,414,415.82,16309755,0
+MSFT.US,D,20250207,000000,416.48,418.65,408.1,409.75,22886844,0
+MSFT.US,D,20250210,000000,413.71,415.4624,410.92,412.22,20817919,0
+MSFT.US,D,20250211,000000,409.64,412.49,409.3,411.44,18140592,0
+MSFT.US,D,20250212,000000,407.21,410.75,404.3673,409.04,19121734,0
+MSFT.US,D,20250213,000000,407,411,406.36,410.54,23891731,0
+MSFT.US,D,20250214,000000,407.79,408.91,405.88,408.43,22758464,0
+MSFT.US,D,20250218,000000,408,410.597,406.5,409.64,21423051,0
+MSFT.US,D,20250219,000000,407.88,415.49,407.65,414.77,24114197,0
+MSFT.US,D,20250220,000000,415.29,419.31,412.54,416.13,23508728,0
+MSFT.US,D,20250221,000000,417.335,418.048,407.89,408.21,27524799,0
+MSFT.US,D,20250224,000000,408.51,409.37,399.32,404,26443656,0
+MSFT.US,D,20250225,000000,401.1,401.915,396.7,397.9,29387402,0
+MSFT.US,D,20250226,000000,398.01,403.6,394.245,399.73,19618954,0
+MSFT.US,D,20250227,000000,401.265,405.74,392.17,392.53,21127406,0
+MSFT.US,D,20250228,000000,392.655,397.63,386.57,396.99,32845658,0
+MSFT.US,D,20250303,000000,398.82,398.82,386.155,388.49,23007726,0
+MSFT.US,D,20250304,000000,383.4,392.58,381,388.61,29342923,0
+MSFT.US,D,20250305,000000,389.34,401.67,388.81,401.02,23433132,0
+MSFT.US,D,20250306,000000,394.28,402.15,392.6777,396.89,23304625,0
+MSFT.US,D,20250307,000000,392.32,394.8,385.54,393.31,22034087,0
+MSFT.US,D,20250310,000000,385.84,386.4,377.22,380.16,32840134,0
+MSFT.US,D,20250311,000000,379,386,376.91,380.45,30380177,0
+MSFT.US,D,20250312,000000,382.95,385.2165,378.9507,383.27,24253567,0
+MSFT.US,D,20250313,000000,383.155,385.32,377.45,378.77,20473017,0
+MSFT.US,D,20250314,000000,379.775,390.23,379.51,388.56,19952846,0
+MSFT.US,D,20250317,000000,386.7,392.705,385.57,388.7,22474272,0
+MSFT.US,D,20250318,000000,387.07,387.37,381.1,383.52,19486850,0
+MSFT.US,D,20250319,000000,385.525,389.68,384,387.82,19185532,0
+MSFT.US,D,20250320,000000,385.735,391.785,383.28,386.84,18470542,0
+MSFT.US,D,20250321,000000,383.215,391.74,382.8,391.26,39675928,0
+MSFT.US,D,20250324,000000,395.4,395.4,389.81,393.08,21004548,0
+MSFT.US,D,20250325,000000,393.915,396.36,392.64,395.16,15774968,0
+MSFT.US,D,20250326,000000,395,395.31,388.57,389.97,16132906,0
+MSFT.US,D,20250327,000000,390.13,392.24,387.395,390.58,13766761,0
+MSFT.US,D,20250328,000000,388.08,389.13,376.93,378.8,21632016,0
+MSFT.US,D,20250331,000000,372.535,377.07,367.24,375.39,35184676,0
+MSFT.US,D,20250401,000000,374.65,382.85,373.23,382.19,19689503,0
+MSFT.US,D,20250402,000000,377.965,385.08,376.62,382.14,16092555,0
+MSFT.US,D,20250403,000000,374.785,377.48,369.35,373.11,30197997,0
+MSFT.US,D,20250404,000000,364.125,374.59,359.48,359.84,49209854,0
+MSFT.US,D,20250407,000000,350.88,370.9999,344.79,357.86,50424998,0
+MSFT.US,D,20250408,000000,368.255,373.65,350.25,354.56,35868918,0
+MSFT.US,D,20250409,000000,353.535,393.225,353.1,390.49,50199696,0
+MSFT.US,D,20250410,000000,382.06,383.9,367.8,381.35,38024368,0
+MSFT.US,D,20250411,000000,380.635,390.05,378.89,388.45,23839220,0
+MSFT.US,D,20250414,000000,393.22,394.65,384.21,387.81,19251172,0
+MSFT.US,D,20250415,000000,388.505,391.89,384.1599,385.73,17199890,0
+MSFT.US,D,20250416,000000,380.67,381.61,368,371.61,21967826,0
+MSFT.US,D,20250417,000000,373.745,374.3215,366.89,367.78,21120192,0
+MSFT.US,D,20250421,000000,362.815,364.48,355.67,359.12,20807279,0
+MSFT.US,D,20250422,000000,363.375,367.77,359.8602,366.82,19484993,0
+MSFT.US,D,20250423,000000,376.06,380.39,373.02,374.39,20545526,0
+MSFT.US,D,20250424,000000,375.695,388.45,375.19,387.3,22232289,0
+MSFT.US,D,20250425,000000,387,392.16,384.6,391.85,18973165,0
+MSFT.US,D,20250428,000000,391.955,392.74,386.638,391.16,16579430,0
+MSFT.US,D,20250429,000000,391.3,395.1,390.38,394.04,14973976,0
+MSFT.US,D,20250430,000000,390.3,396.66,384.44,395.26,36461075,0
+MSFT.US,D,20250501,000000,431.11,436.99,424.9,425.4,58938100,0
+MSFT.US,D,20250502,000000,431.74,439.44,429.985,435.28,30757434,0
+MSFT.US,D,20250505,000000,432.87,439.5,432.11,436.17,20136053,0
+MSFT.US,D,20250506,000000,432.2,437.73,431.17,433.31,15104204,0
+MSFT.US,D,20250507,000000,433.84,438.12,431.1103,433.35,23307241,0
+MSFT.US,D,20250508,000000,437.93,443.67,435.66,438.17,23491330,0
+MSFT.US,D,20250509,000000,440,440.74,435.88,438.73,15324233,0
+MSFT.US,D,20250512,000000,445.94,449.37,439.78,449.26,22821935,0
+MSFT.US,D,20250513,000000,447.78,450.6733,445.36,449.14,23618819,0
+MSFT.US,D,20250514,000000,448.14,453.9,448.14,452.94,19902796,0
+MSFT.US,D,20250515,000000,450.765,456.19,450.4301,453.13,21992323,0
+MSFT.US,D,20250516,000000,452.05,454.36,448.73,454.27,23849781,0
+MSFT.US,D,20250519,000000,450.875,459.585,450.8,458.87,21336509,0
+MSFT.US,D,20250520,000000,455.59,458.34,454.3201,458.17,15441808,0
+MSFT.US,D,20250521,000000,454.57,457.78,451.814,452.57,19216906,0
+MSFT.US,D,20250522,000000,454.95,460.25,453.9,454.86,18025612,0
+MSFT.US,D,20250523,000000,449.98,453.69,448.91,450.18,16883509,0
+MSFT.US,D,20250527,000000,456.48,460.95,456.115,460.69,20974293,0
+MSFT.US,D,20250528,000000,461.22,462.52,456.93,457.36,17086261,0
+MSFT.US,D,20250529,000000,461.55,461.72,455.3105,458.68,13982211,0
+MSFT.US,D,20250530,000000,459.715,461.68,455.54,460.36,34770475,0
+MSFT.US,D,20250602,000000,457.14,462.11,456.89,461.97,16626495,0
+MSFT.US,D,20250603,000000,461.47,464.14,460.8622,462.97,15743760,0
+MSFT.US,D,20250604,000000,464,465.69,463.0201,463.87,14162688,0
+MSFT.US,D,20250605,000000,464.955,469.65,464.03,467.68,20154460,0
+MSFT.US,D,20250606,000000,470.085,473.335,468.78,470.38,15285624,0
+MSFT.US,D,20250609,000000,469.7,473.43,468.62,472.75,16469932,0
+MSFT.US,D,20250610,000000,471.185,472.8,466.96,470.92,15375944,0
+MSFT.US,D,20250611,000000,470.02,475.47,469.655,472.62,16399176,0
+MSFT.US,D,20250612,000000,475.02,480.415,473.52,478.87,18950582,0
+MSFT.US,D,20250613,000000,476.41,479.18,472.76,474.96,16814456,0
+MSFT.US,D,20250616,000000,475.21,480.6943,475,479.14,15626104,0
+MSFT.US,D,20250617,000000,475.395,478.7399,474.08,478.04,15414128,0
+MSFT.US,D,20250618,000000,478,481,474.46,480.24,17526452,0
+MSFT.US,D,20250620,000000,482.23,483.46,476.87,477.4,37576206,0
+MSFT.US,D,20250623,000000,478.21,487.75,472.51,486,24863952,0
+MSFT.US,D,20250624,000000,488.95,491.849,486.795,490.11,22305642,0
+MSFT.US,D,20250625,000000,492.04,494.5556,489.39,492.27,17495099,0
+MSFT.US,D,20250626,000000,492.98,498.04,492.81,497.45,21578853,0
+MSFT.US,D,20250627,000000,497.55,499.3,493.03,495.94,34539236,0
+MSFT.US,D,20250630,000000,497.04,500.76,495.33,497.41,28368991,0
+MSFT.US,D,20250701,000000,496.47,498.05,490.98,492.05,19945375,0
+MSFT.US,D,20250702,000000,489.99,493.5,488.7,491.09,16319641,0
+MSFT.US,D,20250703,000000,493.81,500.13,493.44,498.84,13984829,0
+MSFT.US,D,20250707,000000,497.38,498.75,495.225,497.72,13981605,0
+MSFT.US,D,20250708,000000,497.24,498.2,494.11,496.62,11846586,0
+MSFT.US,D,20250709,000000,500.3,506.78,499.74,503.51,18659538,0
+MSFT.US,D,20250710,000000,503.05,504.44,497.75,501.48,16498740,0
+MSFT.US,D,20250711,000000,498.47,505.03,497.795,503.32,16459512,0
+MSFT.US,D,20250714,000000,501.515,503.97,501.03,503.02,12058848,0
+MSFT.US,D,20250715,000000,503.02,508.3,502.79,505.82,14927202,0
+MSFT.US,D,20250716,000000,505.18,506.72,501.89,505.62,15154374,0
+MSFT.US,D,20250717,000000,505.68,513.37,505.62,511.7,17503129,0
+MSFT.US,D,20250718,000000,514.48,514.64,507.43,510.05,21209666,0
+MSFT.US,D,20250721,000000,506.705,512.09,505.55,510.06,14066805,0
+MSFT.US,D,20250722,000000,510.97,511.2,505.27,505.27,13868644,0
+MSFT.US,D,20250723,000000,506.75,506.79,500.7,505.87,16396585,0
+MSFT.US,D,20250724,000000,508.77,513.67,507.3,510.88,16107000,0
+MSFT.US,D,20250725,000000,512.465,518.29,510.3592,513.71,19125699,0
+MSFT.US,D,20250728,000000,514.08,515,510.12,512.5,14308027,0
+MSFT.US,D,20250729,000000,515.53,517.62,511.56,512.57,16469235,0
+MSFT.US,D,20250730,000000,515.17,515.95,509.435,513.24,26380434,0
+MSFT.US,D,20250731,000000,555.225,555.45,531.9,533.5,51617326,0
+MSFT.US,D,20250801,000000,535,535.8,520.86,524.11,28977628,0
+MSFT.US,D,20250804,000000,528.27,538.25,528.13,535.64,25349004,0
+MSFT.US,D,20250805,000000,537.18,537.3,527.24,527.75,19171569,0
+MSFT.US,D,20250806,000000,530.9,531.7,524.03,524.94,21355702,0
+MSFT.US,D,20250807,000000,526.8,528.09,517.5511,520.84,16079144,0
+MSFT.US,D,20250808,000000,522.6,524.66,519.41,522.04,15531009,0
+MSFT.US,D,20250811,000000,522.3,527.59,519.72,521.77,20194372,0
+MSFT.US,D,20250812,000000,523.75,530.98,522.7,529.24,18688921,0
+MSFT.US,D,20250813,000000,532.11,532.7,519.37,520.58,19619160,0
+MSFT.US,D,20250814,000000,522.56,525.9499,520.14,522.48,20269074,0
+MSFT.US,D,20250815,000000,522.77,526.1,519.08,520.17,25213272,0
+MSFT.US,D,20250818,000000,521.585,522.82,514.02,517.1,23760583,0
+MSFT.US,D,20250819,000000,515,515.1641,508.55,509.77,21481016,0
+MSFT.US,D,20250820,000000,509.865,511,504.44,505.72,27723025,0
+MSFT.US,D,20250821,000000,503.69,507.63,502.7201,504.24,18443254,0
+MSFT.US,D,20250822,000000,504.25,510.73,502.41,507.23,24324161,0
+MSFT.US,D,20250825,000000,506.63,508.19,504.12,504.26,21638579,0
+MSFT.US,D,20250826,000000,504.355,504.9778,498.51,502.04,30835709,0
+MSFT.US,D,20250827,000000,502,507.29,499.9,506.74,17277893,0
+MSFT.US,D,20250828,000000,507.09,511.09,505.5,509.64,18015593,0
+MSFT.US,D,20250829,000000,508.66,509.6,504.4915,506.69,20961569,0
+MSFT.US,D,20250902,000000,500.465,506,496.81,505.12,18127995,0
+MSFT.US,D,20250903,000000,503.79,507.79,502.32,505.35,16345078,0
+MSFT.US,D,20250904,000000,504.3,508.15,503.15,507.97,15509486,0
+MSFT.US,D,20250905,000000,509.07,511.97,492.37,495,31994846,0
+MSFT.US,D,20250908,000000,498.105,501.195,495.03,498.2,16771015,0
+MSFT.US,D,20250909,000000,501.43,502.25,497.7,498.41,14410542,0
+MSFT.US,D,20250910,000000,502.98,503.2299,496.72,500.37,21611816,0
+MSFT.US,D,20250911,000000,502.25,503.17,497.88,501.01,18881608,0
+MSFT.US,D,20250912,000000,506.65,512.55,503.85,509.9,23624884,0
+MSFT.US,D,20250915,000000,508.79,515.47,507,515.36,17143786,0
+MSFT.US,D,20250916,000000,516.88,517.23,508.6,509.04,19711922,0
+MSFT.US,D,20250917,000000,510.62,511.29,505.93,510.02,15816585,0
+MSFT.US,D,20250918,000000,511.49,513.07,507.66,508.45,18913696,0
+MSFT.US,D,20250919,000000,510.56,519.3,510.31,517.93,52474093,0
+MSFT.US,D,20250922,000000,515.59,517.74,512.545,514.45,20009314,0
+MSFT.US,D,20250923,000000,513.8,514.5899,507.31,509.23,19799580,0
+MSFT.US,D,20250924,000000,510.38,512.48,506.92,510.15,13533711,0
+MSFT.US,D,20250925,000000,508.3,510.01,505.04,507.03,15786468,0
+MSFT.US,D,20250926,000000,510.06,513.94,506.62,511.46,16213129,0
+MSFT.US,D,20250929,000000,511.5,516.845,508.88,514.6,17617775,0
+MSFT.US,D,20250930,000000,513.24,518.16,509.66,517.95,19728229,0
+MSFT.US,D,20251001,000000,514.8,520.505,511.69,519.71,22632336,0
+MSFT.US,D,20251002,000000,517.64,521.6,510.6791,515.74,21222886,0
+MSFT.US,D,20251003,000000,517.1,520.49,515,517.35,15112321,0
+MSFT.US,D,20251006,000000,518.61,531.03,518.2,528.57,21388581,0
+MSFT.US,D,20251007,000000,528.285,529.8,521.44,523.98,14615208,0
+MSFT.US,D,20251008,000000,523.28,526.95,523.09,524.85,13363447,0
+MSFT.US,D,20251009,000000,522.335,524.325,517.4,522.4,18343602,0
+MSFT.US,D,20251010,000000,519.64,523.58,509.63,510.96,24133840,0
+MSFT.US,D,20251013,000000,516.41,516.41,511.68,514.05,14284238,0
+MSFT.US,D,20251014,000000,510.225,515.282,506,513.57,14684300,0
+MSFT.US,D,20251015,000000,514.955,517.19,510,513.43,14694654,0
+MSFT.US,D,20251016,000000,512.58,516.85,508.13,511.61,15559565,0
+MSFT.US,D,20251017,000000,509.04,515.48,507.31,513.58,19867765,0
+MSFT.US,D,20251020,000000,514.61,518.7,513.43,516.79,14665620,0
+MSFT.US,D,20251021,000000,517.5,518.69,513.04,517.66,15586204,0
+MSFT.US,D,20251022,000000,521.15,525.23,517.71,520.54,18962694,0
+MSFT.US,D,20251023,000000,522.46,523.95,518.61,520.56,14023532,0
+MSFT.US,D,20251024,000000,522.79,525.345,520.71,523.61,15532360,0
+MSFT.US,D,20251027,000000,531.78,534.58,529.01,531.52,18734716,0
+MSFT.US,D,20251028,000000,550,553.72,540.77,542.07,29986683,0
+MSFT.US,D,20251029,000000,544.94,546.27,536.7287,541.55,36023004,0
+MSFT.US,D,20251030,000000,530.48,534.97,522.12,525.76,41023088,0
+MSFT.US,D,20251031,000000,528.875,529.32,515.1,517.81,34006424,0
+MSFT.US,D,20251103,000000,519.805,524.96,514.59,517.03,22374742,0
+MSFT.US,D,20251104,000000,511.76,515.55,507.84,514.33,20958663,0
+MSFT.US,D,20251105,000000,513.3,514.83,506.575,507.16,23024342,0
+MSFT.US,D,20251106,000000,505.66,505.7,495.81,497.1,27406496,0
+MSFT.US,D,20251107,000000,496.945,499.377,493.25,496.82,24019764,0
+MSFT.US,D,20251110,000000,500.035,506.85,498.8,506,26101480,0
+MSFT.US,D,20251111,000000,504.8,509.6,502.3488,508.68,17980020,0
+MSFT.US,D,20251112,000000,509.355,511.67,499.1201,511.14,26574851,0
+MSFT.US,D,20251113,000000,510.31,513.5,501.29,503.29,25273114,0
+MSFT.US,D,20251114,000000,498.23,511.6,497.44,510.18,28505746,0
+MSFT.US,D,20251117,000000,508.45,512.12,504.91,507.49,19092752,0
+MSFT.US,D,20251118,000000,495.365,502.98,486.78,493.79,33815114,0
+MSFT.US,D,20251119,000000,490.1,495.1872,482.83,487.12,23245314,0
+MSFT.US,D,20251120,000000,492.71,493.57,475.5,478.43,26802542,0
+MSFT.US,D,20251121,000000,478.5,478.92,468.27,472.12,31769248,0
+MSFT.US,D,20251124,000000,475,476.9,468.02,474,34421046,0
+MSFT.US,D,20251125,000000,474.07,479.15,464.89,476.99,28019793,0
+MSFT.US,D,20251126,000000,486.31,488.31,481.2,485.5,25709079,0
+MSFT.US,D,20251128,000000,487.595,492.63,486.65,492.01,14386730,0
+MSFT.US,D,20251201,000000,488.435,489.8599,484.6475,486.74,23963993,0
+MSFT.US,D,20251202,000000,486.715,493.4999,486.32,490,19562722,0
+MSFT.US,D,20251203,000000,476.32,484.24,475.2,477.73,34615102,0
+MSFT.US,D,20251204,000000,479.76,481.322,476.49,480.84,22318155,0
+MSFT.US,D,20251205,000000,482.515,483.4,478.8801,483.16,22608710,0
+MSFT.US,D,20251208,000000,484.885,492.3,484.38,491.02,21965900,0
+MSFT.US,D,20251209,000000,489.1,492.12,488.5001,492.02,14696078,0
+MSFT.US,D,20251210,000000,484.03,484.25,475.08,478.56,35756229,0
+MSFT.US,D,20251211,000000,476.63,486.03,475.86,483.47,24669180,0
+MSFT.US,D,20251212,000000,479.82,482.45,476.34,478.53,21248102,0
+MSFT.US,D,20251215,000000,480.1,480.7205,472.52,474.82,23727694,0
+MSFT.US,D,20251216,000000,471.905,477.89,470.88,476.39,20705560,0
+MSFT.US,D,20251217,000000,476.905,480,475,476.12,24527176,0
+MSFT.US,D,20251218,000000,478.19,489.6,477.89,483.98,28573545,0
+MSFT.US,D,20251219,000000,487.36,487.85,482.49,485.92,70836105,0
+MSFT.US,D,20251222,000000,486.12,488.73,482.69,484.92,16963019,0
+MSFT.US,D,20251223,000000,484.98,487.83,484.74,486.85,14683582,0
+MSFT.US,D,20251224,000000,485.68,489.1625,484.83,488.02,5855880,0
+MSFT.US,D,20251226,000000,486.705,488.12,485.96,487.71,8842175,0
+MSFT.US,D,20251229,000000,484.855,488.35,484.18,487.1,10893408,0
+MSFT.US,D,20251230,000000,485.93,489.68,485.5,487.48,13944512,0
+MSFT.US,D,20251231,000000,487.84,488.14,483.3,483.62,15601554,0
+MSFT.US,D,20260102,000000,484.385,484.66,470.16,472.94,25571567,0
+MSFT.US,D,20260105,000000,474.055,476.07,469.5,472.85,25250260,0
+MSFT.US,D,20260106,000000,473.8,478.7367,469.75,478.51,23037665,0
+MSFT.US,D,20260107,000000,479.755,489.7,477.95,483.47,25564196,0
+MSFT.US,D,20260108,000000,481.24,482.66,475.86,478.11,18162616,0
+MSFT.US,D,20260109,000000,474.06,479.82,472.2001,479.28,18491036,0
+MSFT.US,D,20260112,000000,476.67,480.99,475.6803,477.18,23519895,0
+MSFT.US,D,20260113,000000,474.675,475.7799,465.95,470.67,28545800,0
+MSFT.US,D,20260114,000000,466.46,468.2,457.1701,459.38,28184302,0
+MSFT.US,D,20260115,000000,464.12,464.25,455.9,456.66,23225839,0
+MSFT.US,D,20260116,000000,457.83,463.19,456.48,459.86,34246650,0
+MSFT.US,D,20260120,000000,451.215,456.8,449.28,454.52,26129992,0
+MSFT.US,D,20260121,000000,452.595,452.69,438.68,444.11,37980510,0
+MSFT.US,D,20260122,000000,447.62,452.84,444.7,451.14,25349378,0
+MSFT.US,D,20260123,000000,451.87,471.1,450.53,465.95,38000159,0
+MSFT.US,D,20260126,000000,465.305,474.25,462,470.28,29291235,0
+MSFT.US,D,20260127,000000,473.7,482.87,473.16,480.58,29213923,0
+MSFT.US,D,20260128,000000,483.21,483.74,478,481.63,36875403,0
+MSFT.US,D,20260129,000000,439.99,442.5,421.02,433.5,128855323,0
+MSFT.US,D,20260130,000000,439.17,439.6,426.45,430.29,58566819,0
+MSFT.US,D,20260202,000000,430.235,430.736,422.25,423.37,42219858,0
+MSFT.US,D,20260203,000000,422.01,422.05,408.56,411.21,61424123,0
+MSFT.US,D,20260204,000000,411,419.8,409.24,414.19,45012374,0
+MSFT.US,D,20260205,000000,407.44,408.3,392.32,393.67,66289247,0
+MSFT.US,D,20260206,000000,399.165,401.79,392.92,401.14,53515311,0
+MSFT.US,D,20260209,000000,404.85,414.89,400.87,413.6,45480526,0
+MSFT.US,D,20260210,000000,419.62,423.68,412.7,413.27,44857850,0
+MSFT.US,D,20260211,000000,416.175,416.46,401.01,404.37,42491012,0
+MSFT.US,D,20260212,000000,405,406.2,398.01,401.84,40802362,0
+MSFT.US,D,20260213,000000,404.45,405.54,398.05,401.32,34091553,0
+MSFT.US,D,20260217,000000,399.22,400.52,394.525,396.86,32078794,0
+MSFT.US,D,20260218,000000,398.13,402.56,396.39,399.49,23156577,0
diff --git a/daily/us/nasdaq stocks/2/msw.us.txt b/daily/us/nasdaq stocks/2/msw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..25fb0fe32d3d13fadd56a566918f06d47d83f442
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/msw.us.txt	
@@ -0,0 +1,309 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MSW.US,D,20241122,000000,5.65,5.98,5.09,5.59,658000,0
+MSW.US,D,20241125,000000,5.5,6.9798,5.5,6.68,176341,0
+MSW.US,D,20241126,000000,6.79,6.79,5.94,6.12,96292,0
+MSW.US,D,20241127,000000,5.81,6.44,5.8,6.16,17734,0
+MSW.US,D,20241129,000000,6.285,6.3499,6.11,6.2,11967,0
+MSW.US,D,20241202,000000,6.01,6.43,6.01,6.08,111018,0
+MSW.US,D,20241203,000000,6.15,8.13,6,7.26,335461,0
+MSW.US,D,20241204,000000,7.56,7.81,5.8501,6.12,271175,0
+MSW.US,D,20241205,000000,6.99,7.14,5.8501,5.8501,105321,0
+MSW.US,D,20241206,000000,6.11,6.45,5.95,5.95,57030,0
+MSW.US,D,20241209,000000,5.8,6.41,5.8,5.89,107269,0
+MSW.US,D,20241210,000000,6.2855,7.04,5.68,6.0609,170145,0
+MSW.US,D,20241211,000000,6.125,6.13,5.6643,6.08,31965,0
+MSW.US,D,20241212,000000,6.1,6.5418,5.71,5.74,69951,0
+MSW.US,D,20241213,000000,5.87,6.15,5.7,5.89,57195,0
+MSW.US,D,20241216,000000,6.01,6.2783,5.73,5.84,210835,0
+MSW.US,D,20241217,000000,5.88,6.155,4.7205,4.92,94081,0
+MSW.US,D,20241218,000000,5.27,5.27,5.005,5.14,33733,0
+MSW.US,D,20241219,000000,5.26,5.31,4.32,4.34,41468,0
+MSW.US,D,20241220,000000,4.34,4.51,3.7,4.17,212152,0
+MSW.US,D,20241223,000000,4.37,6.94,4.37,5,552788,0
+MSW.US,D,20241224,000000,5,6.41,5,5.73,305745,0
+MSW.US,D,20241226,000000,5.91,6.48,5.8,6.42,50923,0
+MSW.US,D,20241227,000000,6,7.8,5.52,6.42,567095,0
+MSW.US,D,20241230,000000,6.81,7,6,6.79,410411,0
+MSW.US,D,20241231,000000,6.61,6.85,5.8599,6.2,38924,0
+MSW.US,D,20250102,000000,6.05,6.43,5.29,5.62,93185,0
+MSW.US,D,20250103,000000,5.88,5.9,4.575,4.8,105131,0
+MSW.US,D,20250106,000000,5.11,5.79,4.84,5.5,84725,0
+MSW.US,D,20250107,000000,5.5,5.8,5.015,5.12,108103,0
+MSW.US,D,20250108,000000,5.12,5.9,5.0201,5.17,95193,0
+MSW.US,D,20250110,000000,5.41,10.58,5.41,7.19,1864550,0
+MSW.US,D,20250113,000000,7.05,8.75,6.9,7.91,1303199,0
+MSW.US,D,20250114,000000,8.09,8.49,7.41,8.04,727684,0
+MSW.US,D,20250115,000000,8.16,8.34,7.9,7.9,426541,0
+MSW.US,D,20250116,000000,7.96,8.6,7.94,8.42,460222,0
+MSW.US,D,20250117,000000,8.45,9,8.09,8.21,1004624,0
+MSW.US,D,20250121,000000,8.26,8.7,7.8,7.95,389178,0
+MSW.US,D,20250122,000000,8.03,8.59,8,8.39,912582,0
+MSW.US,D,20250123,000000,8.33,8.479,8,8.34,146353,0
+MSW.US,D,20250124,000000,8.11,8.5,8,8.5,397403,0
+MSW.US,D,20250127,000000,8.08,8.6,6.67,8.48,272481,0
+MSW.US,D,20250128,000000,8.06,8.45,8.06,8.4,22736,0
+MSW.US,D,20250129,000000,8.21,8.55,8.21,8.5,29511,0
+MSW.US,D,20250130,000000,8.44,8.58,7.8,7.8,374348,0
+MSW.US,D,20250131,000000,8,8.38,7.8,8.11,89083,0
+MSW.US,D,20250203,000000,8.25,8.4,7.82,8.26,21834,0
+MSW.US,D,20250204,000000,8.17,8.75,7.99,8.25,37788,0
+MSW.US,D,20250205,000000,8.33,8.5,8.1905,8.23,32497,0
+MSW.US,D,20250206,000000,8.4,8.53,8.26,8.33,31685,0
+MSW.US,D,20250207,000000,8.51,8.72,8.3407,8.5,28208,0
+MSW.US,D,20250210,000000,8.37,8.78,5.6,6.36,1891189,0
+MSW.US,D,20250211,000000,6.1,6.3202,2.75,5.65,577644,0
+MSW.US,D,20250212,000000,4.45,4.75,3.0267,3.03,1252964,0
+MSW.US,D,20250213,000000,3.06,3.5,2.12,3.49,942800,0
+MSW.US,D,20250214,000000,3.49,3.97,3.49,3.81,136131,0
+MSW.US,D,20250218,000000,3.56,4.39,3.5,4.32,453701,0
+MSW.US,D,20250219,000000,4.23,5.79,4,5.13,366744,0
+MSW.US,D,20250220,000000,5.12,5.76,4.88,5.68,146772,0
+MSW.US,D,20250221,000000,5.68,5.68,5.0578,5.22,48735,0
+MSW.US,D,20250224,000000,5.22,5.8,4.5,4.67,340286,0
+MSW.US,D,20250225,000000,4.63,5.36,4.22,4.82,202044,0
+MSW.US,D,20250226,000000,4.82,5.34,4.429,4.86,1408397,0
+MSW.US,D,20250227,000000,5.21,5.3,4.26,4.26,395669,0
+MSW.US,D,20250228,000000,4.1,5.39,4.02,5.07,905475,0
+MSW.US,D,20250303,000000,4.97,6.155,4.97,5.55,235926,0
+MSW.US,D,20250304,000000,5.5,5.947,5.5,5.69,20223,0
+MSW.US,D,20250305,000000,5.66,5.785,5.36,5.64,42725,0
+MSW.US,D,20250306,000000,5.6,5.61,5.34,5.46,31187,0
+MSW.US,D,20250307,000000,5.62,5.62,5.0506,5.45,16026,0
+MSW.US,D,20250310,000000,5.6,5.6,5.24,5.24,7254,0
+MSW.US,D,20250311,000000,5.72,6.31,5.2514,5.37,13042,0
+MSW.US,D,20250312,000000,5.3863,5.95,5.27,5.73,16943,0
+MSW.US,D,20250313,000000,5.78,5.8158,5.4,5.64,20017,0
+MSW.US,D,20250314,000000,6.02,6.02,5.4,5.47,19492,0
+MSW.US,D,20250317,000000,5.31,5.6,5.1101,5.25,16630,0
+MSW.US,D,20250318,000000,5.25,5.54,4.48,4.93,159050,0
+MSW.US,D,20250319,000000,4.98,5.58,4.51,4.8,132147,0
+MSW.US,D,20250320,000000,4.71,4.97,4.2,4.27,64359,0
+MSW.US,D,20250321,000000,4.5,4.84,4.11,4.29,91454,0
+MSW.US,D,20250324,000000,4.24,4.575,3.69,4.25,224391,0
+MSW.US,D,20250325,000000,4.16,4.45,3.9,4.13,143260,0
+MSW.US,D,20250326,000000,3.98,4.33,3.76,3.76,13155,0
+MSW.US,D,20250327,000000,3.8,3.96,3.5,3.79,17896,0
+MSW.US,D,20250328,000000,3.31,3.61,3.31,3.61,4197,0
+MSW.US,D,20250331,000000,3.81,3.81,3.5884,3.59,1394,0
+MSW.US,D,20250401,000000,3.5701,3.852,3.5701,3.852,8309,0
+MSW.US,D,20250402,000000,3.875,3.875,3.77,3.85,2663,0
+MSW.US,D,20250403,000000,3.97,4.4,3.69,3.7,19093,0
+MSW.US,D,20250404,000000,3.62,4.26,3.58,4.01,11372,0
+MSW.US,D,20250407,000000,4.075,4.37,3.68,3.76,97108,0
+MSW.US,D,20250408,000000,3.79,4.0391,3.6006,3.64,57315,0
+MSW.US,D,20250409,000000,3.8,3.88,3.47,3.47,8293,0
+MSW.US,D,20250410,000000,3.6,3.64,3.45,3.45,3225,0
+MSW.US,D,20250411,000000,3.45,3.95,3.4,3.53,126798,0
+MSW.US,D,20250414,000000,3.601,3.71,2.9,3,22784,0
+MSW.US,D,20250415,000000,2.91,3.42,2.91,3.04,15813,0
+MSW.US,D,20250416,000000,3.1,3.38,3.1,3.38,10791,0
+MSW.US,D,20250417,000000,3.2427,3.59,3.217,3.45,16337,0
+MSW.US,D,20250421,000000,3.34,3.66,3.33,3.56,4613,0
+MSW.US,D,20250422,000000,3.56,3.79,3.33,3.36,135985,0
+MSW.US,D,20250423,000000,3.515,3.75,3.3924,3.71,221821,0
+MSW.US,D,20250424,000000,3.57,3.8,3.52,3.689,128610,0
+MSW.US,D,20250425,000000,3.7,3.71,3.5,3.631,76570,0
+MSW.US,D,20250428,000000,3.48,3.89,3.34,3.77,283418,0
+MSW.US,D,20250429,000000,3.99,3.99,3.74,3.87,11306,0
+MSW.US,D,20250430,000000,3.74,3.99,3.61,3.785,16220,0
+MSW.US,D,20250501,000000,3.72,4.28,3.59,3.8,28342,0
+MSW.US,D,20250502,000000,3.66,4,3.57,3.57,40199,0
+MSW.US,D,20250505,000000,3.89,3.89,3.45,3.65,4299,0
+MSW.US,D,20250506,000000,3.35,3.35,3.18,3.19,3073,0
+MSW.US,D,20250507,000000,3.17,3.64,3.17,3.25,32080,0
+MSW.US,D,20250508,000000,3.255,3.69,3.255,3.65,25800,0
+MSW.US,D,20250509,000000,3.54,3.86,3.485,3.78,85781,0
+MSW.US,D,20250512,000000,3.87,8.11,3.32,4.68,1021305,0
+MSW.US,D,20250513,000000,4.79,6.44,4.7216,6.36,273192,0
+MSW.US,D,20250514,000000,6.25,6.25,4.8501,5.59,47063,0
+MSW.US,D,20250515,000000,5.18,5.36,4.75,5.03,44201,0
+MSW.US,D,20250516,000000,5.03,5.24,4.7225,4.97,26321,0
+MSW.US,D,20250519,000000,4.76,4.76,4.3682,4.3682,29642,0
+MSW.US,D,20250520,000000,4.6947,4.6947,4.39,4.44,13311,0
+MSW.US,D,20250521,000000,4.38,4.63,4.37,4.3801,12265,0
+MSW.US,D,20250522,000000,4.53,5.93,4.51,5.5128,126079,0
+MSW.US,D,20250523,000000,5.7,5.7,4.63,4.6766,37578,0
+MSW.US,D,20250527,000000,4.6,5.6291,4.6,4.84,112335,0
+MSW.US,D,20250528,000000,4.86,4.95,3.92,4.22,127597,0
+MSW.US,D,20250529,000000,4.42,5.025,3.8,3.88,110464,0
+MSW.US,D,20250530,000000,3.9,4,3.32,3.83,47167,0
+MSW.US,D,20250602,000000,3.72,4.1,3.54,3.96,12536,0
+MSW.US,D,20250603,000000,3.82,4.03,3.59,3.9,28033,0
+MSW.US,D,20250604,000000,3.78,4.46,3.62,4.26,50050,0
+MSW.US,D,20250605,000000,4.3,4.7,4.02,4.54,19812,0
+MSW.US,D,20250606,000000,4.14,5.31,4.14,4.6018,189326,0
+MSW.US,D,20250609,000000,4.63,5.595,4.63,4.96,95593,0
+MSW.US,D,20250610,000000,5.11,6.12,4.045,4.39,792733,0
+MSW.US,D,20250611,000000,4.6,5.13,4.4,5.04,38504,0
+MSW.US,D,20250612,000000,4.72,5.02,4.63,4.63,29745,0
+MSW.US,D,20250613,000000,4.51,4.82,4.3,4.3,35580,0
+MSW.US,D,20250616,000000,4.5,4.57,4.22,4.2902,55445,0
+MSW.US,D,20250617,000000,4.37,6.52,3.6717,4.54,588059,0
+MSW.US,D,20250618,000000,4.54,4.77,4.0327,4.38,84636,0
+MSW.US,D,20250620,000000,4.38,4.47,4.195,4.31,10219,0
+MSW.US,D,20250623,000000,4.31,5.25,4.25,4.72,117098,0
+MSW.US,D,20250624,000000,4.51,5.06,4.51,4.92,106514,0
+MSW.US,D,20250625,000000,4.8,4.98,4.8,4.875,91732,0
+MSW.US,D,20250626,000000,4.9607,5.17,4.8981,5.03,202322,0
+MSW.US,D,20250627,000000,4.88,4.88,4.55,4.73,183202,0
+MSW.US,D,20250630,000000,4.79,4.91,4.5821,4.5821,65536,0
+MSW.US,D,20250701,000000,4.5623,4.6991,4.35,4.48,16670,0
+MSW.US,D,20250702,000000,4.36,4.69,4.36,4.6,12035,0
+MSW.US,D,20250703,000000,4.58,4.86,4.5485,4.5485,9459,0
+MSW.US,D,20250707,000000,4.5926,4.85,4.52,4.53,10890,0
+MSW.US,D,20250708,000000,4.4,4.6,4.02,4.02,35502,0
+MSW.US,D,20250709,000000,4.11,4.56,4.11,4.47,54716,0
+MSW.US,D,20250710,000000,4.67,4.85,4.09,4.29,149175,0
+MSW.US,D,20250711,000000,4.42,4.69,4.0545,4.6569,10940,0
+MSW.US,D,20250714,000000,4.62,5.6,1.4,3.47,2771082,0
+MSW.US,D,20250715,000000,3.89,3.9,2.3,3.19,910289,0
+MSW.US,D,20250716,000000,2.94,3.2,2.7,3.06,97107,0
+MSW.US,D,20250717,000000,3.06,3.25,2.77,2.9354,177732,0
+MSW.US,D,20250718,000000,3.08,3.25,2.61,3.07,445763,0
+MSW.US,D,20250721,000000,3.1,3.2417,2.9001,2.9643,135344,0
+MSW.US,D,20250722,000000,2.9,3.05,2.85,3,313394,0
+MSW.US,D,20250723,000000,2.86,2.99,2.8,2.9,154006,0
+MSW.US,D,20250724,000000,2.95,3,2.82,2.96,62491,0
+MSW.US,D,20250725,000000,2.96,3.05,2.9,2.99,126098,0
+MSW.US,D,20250728,000000,2.92,3.05,2.8,2.8594,109025,0
+MSW.US,D,20250729,000000,2.78,2.78,2.375,2.48,104633,0
+MSW.US,D,20250730,000000,2.41,2.5867,2.1,2.212,144986,0
+MSW.US,D,20250731,000000,2.2106,2.2106,1.18,1.28,822810,0
+MSW.US,D,20250801,000000,1.26,1.39,1.21,1.33,9490459,0
+MSW.US,D,20250804,000000,1.28,1.5,1.28,1.44,640627,0
+MSW.US,D,20250805,000000,1.43,1.49,1.35,1.43,256960,0
+MSW.US,D,20250806,000000,1.35,1.52,1.35,1.43,117883,0
+MSW.US,D,20250807,000000,1.4,1.58,1.4,1.51,159008,0
+MSW.US,D,20250808,000000,1.55,1.56,1.46,1.51,52594,0
+MSW.US,D,20250811,000000,1.46,1.8372,1.46,1.66,210631,0
+MSW.US,D,20250812,000000,1.78,2.2,1.74,2.125,306516,0
+MSW.US,D,20250813,000000,2.28,2.3591,1.9001,2,99826,0
+MSW.US,D,20250814,000000,2,2.1794,1.5,1.59,150266,0
+MSW.US,D,20250815,000000,1.79,1.9108,1.42,1.48,179861,0
+MSW.US,D,20250818,000000,1.61,1.69,1.3991,1.49,138155,0
+MSW.US,D,20250819,000000,1.51,1.77,1.45,1.48,62970,0
+MSW.US,D,20250820,000000,1.49,2.2,1.45,1.65,3717422,0
+MSW.US,D,20250821,000000,1.65,2,1.6,1.88,651727,0
+MSW.US,D,20250822,000000,1.92,2.1,1.7292,1.85,175670,0
+MSW.US,D,20250825,000000,1.84,2.04,1.84,1.9,126534,0
+MSW.US,D,20250826,000000,1.9,1.9552,1.8501,1.86,36979,0
+MSW.US,D,20250827,000000,1.86,1.9,1.82,1.86,28048,0
+MSW.US,D,20250828,000000,1.91,1.91,1.8,1.855,49362,0
+MSW.US,D,20250829,000000,1.94,2.13,1.86,2.09,205863,0
+MSW.US,D,20250902,000000,2.25,2.61,2.2,2.41,403879,0
+MSW.US,D,20250903,000000,2.54,2.65,2.36,2.56,257628,0
+MSW.US,D,20250904,000000,2.58,2.58,2.31,2.39,48547,0
+MSW.US,D,20250905,000000,2.39,2.6,2.26,2.38,195343,0
+MSW.US,D,20250908,000000,2.49,2.55,2.25,2.38,40909,0
+MSW.US,D,20250909,000000,2.31,2.4,2.24,2.39,91719,0
+MSW.US,D,20250910,000000,2.27,2.4763,2.27,2.38,32651,0
+MSW.US,D,20250911,000000,2.33,2.46,2.32,2.44,43851,0
+MSW.US,D,20250912,000000,2.36,2.59,2.36,2.5,108895,0
+MSW.US,D,20250915,000000,2.39,2.455,2.35,2.35,30003,0
+MSW.US,D,20250916,000000,2.4,2.5499,2.38,2.45,65144,0
+MSW.US,D,20250917,000000,2.49,2.5,2.43,2.43,38539,0
+MSW.US,D,20250918,000000,2.4,2.49,2.37,2.48,16112,0
+MSW.US,D,20250919,000000,2.54,2.7,2.5,2.67,75758,0
+MSW.US,D,20250922,000000,2.65,3.15,2.65,2.95,205780,0
+MSW.US,D,20250923,000000,3.06,3.08,2.73,2.83,56648,0
+MSW.US,D,20250924,000000,2.86,3.09,2.77,2.97,998509,0
+MSW.US,D,20250925,000000,2.95,2.95,2.6,2.86,209048,0
+MSW.US,D,20250926,000000,2.9,2.9,2.75,2.78,65180,0
+MSW.US,D,20250929,000000,2.87,2.87,2.5,2.64,108613,0
+MSW.US,D,20250930,000000,2.58,2.8,2.58,2.77,65540,0
+MSW.US,D,20251001,000000,2.75,2.77,2.7,2.75,14531,0
+MSW.US,D,20251002,000000,2.69,2.785,2.6625,2.68,52159,0
+MSW.US,D,20251003,000000,2.75,2.76,2.5,2.66,86629,0
+MSW.US,D,20251006,000000,2.69,2.69,2.5,2.62,37596,0
+MSW.US,D,20251007,000000,2.57,2.61,2.51,2.51,25849,0
+MSW.US,D,20251008,000000,2.5,2.6,2.5,2.59,25814,0
+MSW.US,D,20251009,000000,2.59,2.7,2.56,2.69,25972,0
+MSW.US,D,20251010,000000,2.69,2.69,2.3001,2.3001,86833,0
+MSW.US,D,20251013,000000,2.4,2.48,2.35,2.42,27810,0
+MSW.US,D,20251014,000000,2.43,2.43,2.3,2.34,26692,0
+MSW.US,D,20251015,000000,2.36,2.4,2.35,2.4,7683,0
+MSW.US,D,20251016,000000,2.35,2.39,2.32,2.33,10162,0
+MSW.US,D,20251017,000000,2.3,2.33,2.2711,2.28,17886,0
+MSW.US,D,20251020,000000,2.3265,2.3265,2.28,2.29,20375,0
+MSW.US,D,20251021,000000,2.25,2.25,1.94,1.94,74974,0
+MSW.US,D,20251022,000000,1.94,2.08,1.94,2.04,34578,0
+MSW.US,D,20251023,000000,2.1,2.18,2.08,2.13,51172,0
+MSW.US,D,20251024,000000,2.1398,2.25,2.1,2.24,28640,0
+MSW.US,D,20251027,000000,2.3,2.3,2.182,2.29,41377,0
+MSW.US,D,20251028,000000,2.28,2.29,2.2301,2.28,4481,0
+MSW.US,D,20251029,000000,2.24,2.325,2.2,2.23,24648,0
+MSW.US,D,20251030,000000,2.22,2.22,2.12,2.2,16389,0
+MSW.US,D,20251031,000000,2.16,2.32,2.1,2.31,17005,0
+MSW.US,D,20251103,000000,2.27,2.27,2.19,2.2,11681,0
+MSW.US,D,20251104,000000,2.2,2.2,2.1,2.14,4333,0
+MSW.US,D,20251105,000000,2.15,2.23,2,2.02,35765,0
+MSW.US,D,20251106,000000,2.03,2.1,2.03,2.1,1460,0
+MSW.US,D,20251107,000000,2.02,2.1,2,2,31321,0
+MSW.US,D,20251110,000000,2.04,2.155,1.81,1.91,76360,0
+MSW.US,D,20251111,000000,2.03,2.13,1.95,2.12,15762,0
+MSW.US,D,20251112,000000,2.15,2.38,1.88,1.88,131241,0
+MSW.US,D,20251113,000000,1.9678,1.9678,1.85,1.86,30584,0
+MSW.US,D,20251114,000000,1.73,1.775,1.6,1.6,52999,0
+MSW.US,D,20251117,000000,1.61,1.7,1.6,1.61,7960,0
+MSW.US,D,20251118,000000,1.6,1.64,1.21,1.33,50848,0
+MSW.US,D,20251119,000000,1.44,1.59,1.43,1.53,22280,0
+MSW.US,D,20251120,000000,1.564,1.77,1.555,1.7,55246,0
+MSW.US,D,20251121,000000,1.7,1.7,1.59,1.5901,1955,0
+MSW.US,D,20251124,000000,1.72,1.7232,1.63,1.7232,4328,0
+MSW.US,D,20251125,000000,1.69,1.69,1.69,1.69,3383,0
+MSW.US,D,20251126,000000,1.7,1.7,1.5,1.529149,57467,0
+MSW.US,D,20251128,000000,1.52,1.69,1.52,1.68,4062,0
+MSW.US,D,20251201,000000,1.65,1.65,1.4,1.4,33447,0
+MSW.US,D,20251202,000000,1.47,1.8,1.47,1.52,47805,0
+MSW.US,D,20251203,000000,1.55,1.65,1.55,1.63,9335,0
+MSW.US,D,20251204,000000,1.6001,1.75,1.57,1.6597,8979,0
+MSW.US,D,20251205,000000,1.4661,1.6,1.44,1.591,7029,0
+MSW.US,D,20251208,000000,1.6,1.6,1.52,1.58,12804,0
+MSW.US,D,20251209,000000,1.59,1.59,1.39,1.4272,21481,0
+MSW.US,D,20251210,000000,1.46,1.46,1.3299,1.3611,43697,0
+MSW.US,D,20251211,000000,1.37,1.37,1.32,1.32,7809,0
+MSW.US,D,20251212,000000,1.4,1.65,1.4,1.52,54895,0
+MSW.US,D,20251215,000000,1.63,1.655,1.1902,1.27,556791,0
+MSW.US,D,20251216,000000,1.31,1.39,1.18,1.21,89336,0
+MSW.US,D,20251217,000000,1.19,1.2,0.97,1.03,62377,0
+MSW.US,D,20251218,000000,1.11,1.15,1.09,1.13,12045,0
+MSW.US,D,20251219,000000,1.15,1.21,1.12,1.12,22469,0
+MSW.US,D,20251222,000000,1.19,1.19,1.05,1.05,31786,0
+MSW.US,D,20251223,000000,1.07,1.1,0.9805,0.9805,25681,0
+MSW.US,D,20251224,000000,0.99,1.0603,0.98,1.01,19219,0
+MSW.US,D,20251226,000000,1.09,1.09,0.8606,0.899,262808,0
+MSW.US,D,20251229,000000,0.9,1.05,0.89,1,174548,0
+MSW.US,D,20251230,000000,0.98,1.08,0.93085,1,173197,0
+MSW.US,D,20251231,000000,1.04,1.07,0.97,1,228651,0
+MSW.US,D,20260102,000000,0.96,1.03,0.925,0.999,291064,0
+MSW.US,D,20260105,000000,0.999,1.0426,0.978,1.03,186123,0
+MSW.US,D,20260106,000000,1.03,1.06,0.96,1.04,244281,0
+MSW.US,D,20260107,000000,1.07,1.07,0.97,0.9892,75330,0
+MSW.US,D,20260108,000000,1,1.02,0.901,0.9373,129676,0
+MSW.US,D,20260109,000000,0.94,0.99,0.92,0.966,67662,0
+MSW.US,D,20260112,000000,0.934,0.973,0.933,0.97,42132,0
+MSW.US,D,20260113,000000,0.94,0.982,0.937,0.982,44075,0
+MSW.US,D,20260114,000000,0.9501,1.33,0.9501,1.11,3055053,0
+MSW.US,D,20260115,000000,1.105,1.2298,1.01,1.01,392058,0
+MSW.US,D,20260116,000000,1.0279,1.08,1,1,125197,0
+MSW.US,D,20260120,000000,1.01,1.15,0.99,1.13,251454,0
+MSW.US,D,20260121,000000,1.1,1.13,1,1.04,120666,0
+MSW.US,D,20260122,000000,1.1,1.13,1.0587,1.11,52719,0
+MSW.US,D,20260123,000000,1.11,1.25,1.11,1.25,100698,0
+MSW.US,D,20260126,000000,1.21,1.21,1.1643,1.17,15016,0
+MSW.US,D,20260127,000000,1.2,1.42,1.1801,1.31,164609,0
+MSW.US,D,20260128,000000,1.355,1.355,1.12,1.13,54370,0
+MSW.US,D,20260129,000000,1.15,1.15,1.0409,1.13,12455,0
+MSW.US,D,20260130,000000,1.09,1.14,1.09,1.11,36179,0
+MSW.US,D,20260202,000000,1.16,1.2,1.13,1.17,49889,0
+MSW.US,D,20260203,000000,1.21,1.2989,1.17,1.17,41243,0
+MSW.US,D,20260204,000000,1.18,1.18,1.0401,1.07,51251,0
+MSW.US,D,20260205,000000,1.07,1.07,0.98,1.01,36907,0
+MSW.US,D,20260206,000000,1.0301,1.05,1.0193,1.03,19217,0
+MSW.US,D,20260209,000000,1.02,1.0609,0.6,0.727,545293,0
+MSW.US,D,20260210,000000,0.7052,0.85,0.7,0.828,227621,0
+MSW.US,D,20260211,000000,0.8115,0.998,0.805,0.93,72537,0
+MSW.US,D,20260212,000000,0.8943,0.98,0.8901,0.95,25679,0
+MSW.US,D,20260213,000000,0.975,1.08,0.9501,1.07,248626,0
+MSW.US,D,20260217,000000,1.07,1.07,0.9999,1.06,22060,0
+MSW.US,D,20260218,000000,1.05,1.08,1.05,1.08,8662,0
diff --git a/daily/us/nasdaq stocks/2/mtex.us.txt b/daily/us/nasdaq stocks/2/mtex.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..60c807618189b07c952bff88629ccd67fa39ceca
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mtex.us.txt	
@@ -0,0 +1,5043 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MTEX.US,D,20050225,000000,180.069,180.069,173.992,179.193,36639.966923727,0
+MTEX.US,D,20050228,000000,177.406,181.556,177.406,178.114,32901.803589528,0
+MTEX.US,D,20050301,000000,179.466,183.859,178.114,182.732,23375.350469546,0
+MTEX.US,D,20050302,000000,184.249,188.205,181.089,187.787,30422.72443834,0
+MTEX.US,D,20050303,000000,188.205,188.205,176.608,177.541,40106.563081198,0
+MTEX.US,D,20050304,000000,180.264,183.528,177.249,181.44,24258.972457458,0
+MTEX.US,D,20050307,000000,183.315,183.315,178.834,182.245,20855.124776429,0
+MTEX.US,D,20050308,000000,183.237,186.825,181.44,183.004,16661.263490373,0
+MTEX.US,D,20050309,000000,185.338,186.825,179.923,181.44,25870.888237506,0
+MTEX.US,D,20050310,000000,180.487,182.732,151.508,153.102,150057.32375882,0
+MTEX.US,D,20050311,000000,155.046,155.046,151.449,153.306,48605.381316516,0
+MTEX.US,D,20050314,000000,155.192,155.736,136.634,139.23,93176.344196949,0
+MTEX.US,D,20050315,000000,140.629,142.914,137.947,138.675,68325.890199268,0
+MTEX.US,D,20050316,000000,139.161,146.364,139.161,144.07,79653.533192167,0
+MTEX.US,D,20050317,000000,145.237,150.72,144.371,145.878,40423.391454046,0
+MTEX.US,D,20050318,000000,147.832,148.114,140.172,141.552,72484.776924686,0
+MTEX.US,D,20050321,000000,143.506,144.576,140.766,144.498,27612.415624626,0
+MTEX.US,D,20050322,000000,144.498,145.878,142.136,143.128,22033.973202679,0
+MTEX.US,D,20050323,000000,144.207,144.207,140.406,141.328,25449.136182739,0
+MTEX.US,D,20050324,000000,142.914,147.239,142.068,145.023,32763.962674067,0
+MTEX.US,D,20050328,000000,147.697,147.697,142.068,142.914,23044.120807021,0
+MTEX.US,D,20050329,000000,144.012,144.148,141.902,142.787,36888.903502393,0
+MTEX.US,D,20050330,000000,144.148,144.148,141.698,141.98,38536.822506628,0
+MTEX.US,D,20050331,000000,142.068,142.564,140.115,140.98,32551.029319587,0
+MTEX.US,D,20050401,000000,140.115,143.73,139.774,143.506,47401.844965109,0
+MTEX.US,D,20050404,000000,143.274,144.07,142.263,143.419,19884.066386918,0
+MTEX.US,D,20050405,000000,144.148,145.733,144.148,144.946,12291.500737573,0
+MTEX.US,D,20050406,000000,147.016,152.15,145.509,146.744,23236.480890538,0
+MTEX.US,D,20050407,000000,147.104,149.261,145.811,148.833,12085.76802793,0
+MTEX.US,D,20050408,000000,150.263,150.263,145.091,146.316,10107.648024721,0
+MTEX.US,D,20050411,000000,145.509,146.909,144.207,144.207,12644.332334609,0
+MTEX.US,D,20050412,000000,144.207,148.405,143.419,147.61,15749.867586658,0
+MTEX.US,D,20050413,000000,145.878,147.541,144.148,144.207,11669.159290904,0
+MTEX.US,D,20050414,000000,144.207,146.364,144.012,144.012,15786.899474394,0
+MTEX.US,D,20050415,000000,144.148,145.509,144.148,144.148,20603.102207118,0
+MTEX.US,D,20050418,000000,144.148,144.946,142.787,142.865,17897.717075323,0
+MTEX.US,D,20050419,000000,142.631,147.473,142.631,147.473,10794.795274926,0
+MTEX.US,D,20050420,000000,147.473,147.473,142.495,142.495,16068.753286604,0
+MTEX.US,D,20050421,000000,142.564,146.53,142.564,145.509,13934.276424066,0
+MTEX.US,D,20050422,000000,145.956,146.685,142.495,142.981,25834.885013319,0
+MTEX.US,D,20050425,000000,142.564,145.315,142.564,144.877,11279.295806133,0
+MTEX.US,D,20050426,000000,145.237,146.364,142.914,143.944,9238.4273264826,0
+MTEX.US,D,20050427,000000,143.73,145.733,142.495,144.371,10436.820360149,0
+MTEX.US,D,20050428,000000,143.128,144.576,140.172,140.629,34653.617612131,0
+MTEX.US,D,20050429,000000,140.98,143.944,139.881,142.865,19970.474124967,0
+MTEX.US,D,20050502,000000,143.506,144.722,140.98,142.631,11184.658759698,0
+MTEX.US,D,20050503,000000,142.631,143.808,141.328,143.128,10562.31731303,0
+MTEX.US,D,20050504,000000,144.207,146.238,143.808,146.17,13013.622548417,0
+MTEX.US,D,20050505,000000,146.364,147.61,145.383,146.831,21103.032691548,0
+MTEX.US,D,20050506,000000,147.832,147.832,146.364,147.318,14183.213002733,0
+MTEX.US,D,20050509,000000,121.128,124.744,103.474,108.957,353927.12371521,0
+MTEX.US,D,20050510,000000,109.977,111.047,83.9187,87.6127,318658.36530124,0
+MTEX.US,D,20050511,000000,88.0628,104.505,87.8334,103.018,283266.1672615,0
+MTEX.US,D,20050512,000000,114.089,114.498,106.702,113.205,180700.18219648,0
+MTEX.US,D,20050513,000000,118.912,125.192,109.977,113.069,188277.31789259,0
+MTEX.US,D,20050516,000000,116.9,117.328,106.944,111.912,77436.763245773,0
+MTEX.US,D,20050517,000000,112.505,112.505,107.08,111.241,42962.13309103,0
+MTEX.US,D,20050518,000000,111.484,113.73,110.979,113.496,58185.324941005,0
+MTEX.US,D,20050519,000000,117.044,117.044,114.498,115.655,41596.067899007,0
+MTEX.US,D,20050520,000000,115.383,116.179,112.719,115.46,30288.998177072,0
+MTEX.US,D,20050523,000000,113.643,116.092,113.575,114.294,22224.275959099,0
+MTEX.US,D,20050524,000000,113.944,115.315,113.643,115.033,17132.391395453,0
+MTEX.US,D,20050525,000000,115.033,115.237,111.484,112.145,22505.10110776,0
+MTEX.US,D,20050526,000000,112.505,113.575,110.474,111.047,32486.22351605,0
+MTEX.US,D,20050527,000000,112.213,114.867,110.24,112.564,27087.797215039,0
+MTEX.US,D,20050531,000000,113.069,116.249,112.564,116.092,74264.364863091,0
+MTEX.US,D,20050601,000000,116.374,118.912,116.374,118.541,35344.879516529,0
+MTEX.US,D,20050602,000000,118.999,118.999,115.587,118.611,23261.168815695,0
+MTEX.US,D,20050603,000000,117.891,119.262,117.258,118.611,20783.118328054,0
+MTEX.US,D,20050606,000000,118.999,118.999,117.171,117.979,21875.559016254,0
+MTEX.US,D,20050607,000000,118.25,118.912,117.979,118.397,17501.681609261,0
+MTEX.US,D,20050608,000000,118.611,118.912,118.143,118.397,20103.171722687,0
+MTEX.US,D,20050609,000000,118.319,118.834,117.891,118.775,8539.9647772474,0
+MTEX.US,D,20050610,000000,118.912,118.912,118.319,118.611,9450.3320174141,0
+MTEX.US,D,20050613,000000,118.912,120.983,118.143,120.584,20225.582684924,0
+MTEX.US,D,20050614,000000,121.06,121.128,120.127,120.662,12360.421195303,0
+MTEX.US,D,20050615,000000,120.438,120.983,118.999,120.779,12539.408652692,0
+MTEX.US,D,20050616,000000,121.361,122.304,120.779,122.304,16819.677676798,0
+MTEX.US,D,20050617,000000,121.507,123.889,121.128,123.442,22134.782230403,0
+MTEX.US,D,20050620,000000,123.306,126.193,123.306,125.279,19317.272771854,0
+MTEX.US,D,20050621,000000,126.193,128.517,125.046,128.361,16762.072518098,0
+MTEX.US,D,20050622,000000,129.79,135.7,128.935,135.574,32949.122112745,0
+MTEX.US,D,20050623,000000,135.797,140.629,130.529,131.744,39348.438046166,0
+MTEX.US,D,20050624,000000,132.415,135.214,130.665,133.98,35783.090188067,0
+MTEX.US,D,20050627,000000,136.225,139.026,134.203,135.292,24997.552885074,0
+MTEX.US,D,20050628,000000,136.43,138.752,134.855,138.16,14789.09583263,0
+MTEX.US,D,20050629,000000,137.441,139.026,135.797,138.451,13648.307957664,0
+MTEX.US,D,20050630,000000,139.026,139.161,135.214,137.168,21163.723840892,0
+MTEX.US,D,20050701,000000,138.16,138.16,130.529,133.629,20003.391358511,0
+MTEX.US,D,20050705,000000,133.397,136.634,132.016,136.225,17835.99726243,0
+MTEX.US,D,20050706,000000,136.799,136.876,134.641,135.953,8959.6595049175,0
+MTEX.US,D,20050707,000000,133.397,135.953,130.091,131.744,32151.907862882,0
+MTEX.US,D,20050708,000000,130.529,133.397,130.529,131.238,17488.308983135,0
+MTEX.US,D,20050711,000000,130.577,135.642,130.529,135.36,13718.257078942,0
+MTEX.US,D,20050712,000000,134.942,134.942,132.113,132.259,19121.826697694,0
+MTEX.US,D,20050713,000000,133.552,134.398,132.56,133.105,14106.063236616,0
+MTEX.US,D,20050714,000000,133.192,134.476,126.63,127.563,29602.879590415,0
+MTEX.US,D,20050715,000000,126.991,128.214,122.586,122.965,33963.384371282,0
+MTEX.US,D,20050718,000000,122.586,125.464,119.913,121.876,32069.614779025,0
+MTEX.US,D,20050719,000000,125.833,125.833,123.597,124.307,36257.304083792,0
+MTEX.US,D,20050720,000000,123.393,123.655,117.891,121.673,31014.205978561,0
+MTEX.US,D,20050721,000000,121.876,124.307,120.856,121.584,29220.216750481,0
+MTEX.US,D,20050722,000000,121.507,122.586,120.194,121.507,13064.027062279,0
+MTEX.US,D,20050725,000000,121.584,122.723,120.351,120.856,14274.764058524,0
+MTEX.US,D,20050726,000000,121.808,122.965,120.779,122.586,14890.933523902,0
+MTEX.US,D,20050727,000000,123.306,125.046,122.586,124.531,13882.843246656,0
+MTEX.US,D,20050728,000000,124.171,128.633,124.171,128.137,19551.808060846,0
+MTEX.US,D,20050729,000000,128.691,133.397,128.691,129.44,22318.913005533,0
+MTEX.US,D,20050801,000000,139.23,140.629,129.79,133.679,61169.477894365,0
+MTEX.US,D,20050802,000000,134.855,135.574,131.675,132.881,16710.639340686,0
+MTEX.US,D,20050803,000000,134.777,135.399,132.336,132.56,10429.619715311,0
+MTEX.US,D,20050804,000000,132.336,134.777,129.79,130.577,10689.871593008,0
+MTEX.US,D,20050805,000000,132.259,132.259,129.926,130.091,10957.324115543,0
+MTEX.US,D,20050808,000000,133.397,133.756,130.743,130.82,10762.906704931,0
+MTEX.US,D,20050809,000000,133.397,133.397,127.699,127.933,15197.475261268,0
+MTEX.US,D,20050810,000000,126.553,131.471,119.709,120.272,44418.720675297,0
+MTEX.US,D,20050811,000000,120.739,122.363,116.316,117.531,28928.076302788,0
+MTEX.US,D,20050812,000000,117.842,125.464,113.575,115.587,47969.667243721,0
+MTEX.US,D,20050815,000000,116.607,120.438,115.587,120.272,24371.096784214,0
+MTEX.US,D,20050816,000000,120.272,122.868,118.25,118.698,10510.884135619,0
+MTEX.US,D,20050817,000000,119.262,120.351,117.453,118.319,12303.844700151,0
+MTEX.US,D,20050818,000000,119.777,119.777,106.088,107.946,45341.431878043,0
+MTEX.US,D,20050819,000000,107.868,116.52,107.868,110.036,48243.291747546,0
+MTEX.US,D,20050822,000000,110.979,113.575,109.619,113.351,26298.812273562,0
+MTEX.US,D,20050823,000000,115.587,115.655,111.183,112.846,18166.198261406,0
+MTEX.US,D,20050824,000000,112.505,113.283,109.619,111.572,15852.733941479,0
+MTEX.US,D,20050825,000000,111.776,112.213,107.595,107.722,18409.991522332,0
+MTEX.US,D,20050826,000000,108.16,109.171,105.497,106.312,15580.138101204,0
+MTEX.US,D,20050829,000000,105.681,109.248,103.97,107.868,19518.890827304,0
+MTEX.US,D,20050830,000000,107.461,110.24,103.97,105.233,15226.277840619,0
+MTEX.US,D,20050831,000000,101.112,101.112,86.5336,89.7037,141277.68037484,0
+MTEX.US,D,20050901,000000,88.4788,92.1507,85.1629,90.1393,74415.578404677,0
+MTEX.US,D,20050902,000000,91.5023,93.2306,90.3026,91.8794,38352.691731497,0
+MTEX.US,D,20050906,000000,92.5755,93.7391,90.3561,91.7228,33308.125691071,0
+MTEX.US,D,20050907,000000,91.9563,92.7319,90.5554,91.7228,27206.093523083,0
+MTEX.US,D,20050908,000000,91.9563,91.9563,90.4835,90.7926,25953.181321363,0
+MTEX.US,D,20050909,000000,90.8742,91.7959,90.4835,91.1396,21194.583747338,0
+MTEX.US,D,20050912,000000,90.8742,92.5201,90.5554,91.7228,22668.658611925,0
+MTEX.US,D,20050913,000000,92.659,92.659,91.0104,91.4381,15936.055688884,0
+MTEX.US,D,20050914,000000,93.0285,93.0285,90.1393,91.0104,18782.367726784,0
+MTEX.US,D,20050915,000000,90.4281,90.9472,87.4678,88.3351,15974.116240168,0
+MTEX.US,D,20050916,000000,88.9902,89.7718,87.8334,88.7608,21637.937736618,0
+MTEX.US,D,20050919,000000,88.198,88.268,81.4863,83.1478,43353.025239351,0
+MTEX.US,D,20050920,000000,80.7505,81.8421,73.9854,74.7806,87916.787474946,0
+MTEX.US,D,20050921,000000,74.2643,74.4131,72.5407,73.5517,50072.255536266,0
+MTEX.US,D,20050922,000000,73.193,76.3622,71.1729,75.7827,49060.050604825,0
+MTEX.US,D,20050923,000000,75.8577,78.5932,74.6337,77.311,29037.114638899,0
+MTEX.US,D,20050926,000000,78.8216,82.7763,77.9642,80.2614,34002.473586112,0
+MTEX.US,D,20050927,000000,80.834,80.834,79.3243,79.6781,29653.284104278,0
+MTEX.US,D,20050928,000000,80.4792,82.2796,79.8181,80.978,21164.752504441,0
+MTEX.US,D,20050929,000000,81.1334,82.7763,80.0456,82.5771,16061.552641766,0
+MTEX.US,D,20050930,000000,82.5771,86.1662,82.0656,85.4526,32922.376860492,0
+MTEX.US,D,20051003,000000,85.4526,86.5336,83.7213,84.3647,18134.309691411,0
+MTEX.US,D,20051004,000000,83.7786,84.2978,82.2125,82.9105,27188.606242764,0
+MTEX.US,D,20051005,000000,82.9105,83.1478,79.3952,80.0456,30522.504802515,0
+MTEX.US,D,20051006,000000,80.4092,82.7763,79.6781,80.2614,24361.83881228,0
+MTEX.US,D,20051007,000000,81.7683,81.7683,79.6781,80.4792,17424.531843146,0
+MTEX.US,D,20051010,000000,81.7683,81.7683,79.5362,79.9669,14398.203684309,0
+MTEX.US,D,20051011,000000,80.0456,80.4792,77.2381,77.8874,35981.622252872,0
+MTEX.US,D,20051012,000000,77.8088,78.5232,73.6986,77.0203,36753.11991403,0
+MTEX.US,D,20051013,000000,76.7987,77.1584,72.1839,73.4059,58110.232501986,0
+MTEX.US,D,20051014,000000,73.9212,75.2782,72.254,73.9854,44118.350919221,0
+MTEX.US,D,20051017,000000,74.2643,74.8593,72.254,73.2601,32634.351066993,0
+MTEX.US,D,20051018,000000,73.2601,74.1292,71.7494,72.4688,26140.398087137,0
+MTEX.US,D,20051019,000000,72.254,72.9092,70.5226,71.8952,29270.621264343,0
+MTEX.US,D,20051020,000000,72.1101,73.331,66.8459,73.2601,40918.178620736,0
+MTEX.US,D,20051021,000000,72.8363,74.065,71.9652,72.1101,25335.983192437,0
+MTEX.US,D,20051024,000000,72.1101,72.9753,71.3887,71.6766,18300.953186221,0
+MTEX.US,D,20051025,000000,71.3887,72.1839,69.5873,69.7303,18046.873289813,0
+MTEX.US,D,20051026,000000,70.0909,70.0909,59.4898,61.8724,80838.553599707,0
+MTEX.US,D,20051027,000000,61.8724,63.8897,58.9172,62.3032,53909.170571093,0
+MTEX.US,D,20051028,000000,63.8187,68.3596,63.3142,67.6402,36932.107371418,0
+MTEX.US,D,20051031,000000,67.9999,74.065,65.1146,66.3395,55850.258686565,0
+MTEX.US,D,20051101,000000,66.3395,69.5873,65.0436,66.1985,28363.340014821,0
+MTEX.US,D,20051102,000000,66.7011,68.2157,65.693,67.1346,23244.710198924,0
+MTEX.US,D,20051103,000000,67.2057,69.011,65.6191,66.0527,20294.503142655,0
+MTEX.US,D,20051104,000000,65.4062,67.5692,65.2584,66.9928,17883.315785648,0
+MTEX.US,D,20051107,000000,65.764,68.1447,65.693,67.855,17301.09221736,0
+MTEX.US,D,20051108,000000,70.3786,73.1211,68.5044,70.0909,43683.226238327,0
+MTEX.US,D,20051109,000000,70.8132,72.6865,67.9279,70.2349,34729.738714699,0
+MTEX.US,D,20051110,000000,73.9212,90.6282,73.4779,89.9245,148110.06366206,0
+MTEX.US,D,20051111,000000,90.3561,97.058,89.8409,93.3882,98052.209415469,0
+MTEX.US,D,20051114,000000,93.6098,95.1613,87.9782,89.414,45166.559074847,0
+MTEX.US,D,20051115,000000,89.8409,93.2306,88.0628,88.3351,23192.248357965,0
+MTEX.US,D,20051116,000000,88.3351,89.414,81.2734,82.9912,41437.653712582,0
+MTEX.US,D,20051117,000000,83.0757,91.2942,82.9105,87.0421,46268.257734981,0
+MTEX.US,D,20051118,000000,88.0628,88.5392,85.299,86.4637,16266.25668786,0
+MTEX.US,D,20051121,000000,86.4637,90.7926,85.8347,90.1393,28089.715510997,0
+MTEX.US,D,20051122,000000,90.2113,94.9581,89.7037,94.5616,37221.161828465,0
+MTEX.US,D,20051123,000000,94.7093,98.7105,90.1393,91.8794,39025.437692028,0
+MTEX.US,D,20051125,000000,92.5755,94.7093,91.649,93.1675,6242.9590740923,0
+MTEX.US,D,20051128,000000,93.1675,93.1675,87.7566,87.7566,24794.906166077,0
+MTEX.US,D,20051129,000000,87.6127,93.3143,87.6127,90.71,16021.434763387,0
+MTEX.US,D,20051130,000000,90.3561,94.09,90.3561,94.0162,25756.706583654,0
+MTEX.US,D,20051201,000000,94.5616,95.5589,91.5023,92.3722,25582.862444007,0
+MTEX.US,D,20051202,000000,92.2984,93.7391,91.2942,93.536,12856.237025541,0
+MTEX.US,D,20051205,000000,94.1542,95.5589,92.4549,95.4753,17150.907339321,0
+MTEX.US,D,20051206,000000,96.2608,109.753,96.2608,104.972,110508.29632076,0
+MTEX.US,D,20051207,000000,104.972,108.16,102.171,104.281,27675.164101068,0
+MTEX.US,D,20051208,000000,106.001,108.957,104.204,105.497,36411.603616024,0
+MTEX.US,D,20051209,000000,105.497,108.102,104.972,106.623,21455.864288585,0
+MTEX.US,D,20051212,000000,106.623,110.308,106.546,109.91,23992.548598472,0
+MTEX.US,D,20051213,000000,109.753,111.397,103.639,104.689,46288.831005945,0
+MTEX.US,D,20051214,000000,104.281,107.946,103.843,105.497,20973.421084473,0
+MTEX.US,D,20051215,000000,106.623,106.847,102.405,104.932,29302.509834338,0
+MTEX.US,D,20051216,000000,105.681,106.546,102.687,104.349,31846.394789063,0
+MTEX.US,D,20051219,000000,104.204,105.856,102.833,104.204,22338.45761295,0
+MTEX.US,D,20051220,000000,104.281,104.932,101.248,102.629,21150.351214766,0
+MTEX.US,D,20051221,000000,102.405,107.946,102.405,106.944,24333.03623293,0
+MTEX.US,D,20051222,000000,106.39,109.171,104.281,108.16,16669.49279876,0
+MTEX.US,D,20051223,000000,108.102,108.442,103.843,105.544,29251.076656927,0
+MTEX.US,D,20051227,000000,105.293,106.225,103.182,103.688,18562.233727468,0
+MTEX.US,D,20051228,000000,105.146,105.623,101.112,103.182,31538.824388148,0
+MTEX.US,D,20051229,000000,103.639,104.845,101.957,102.259,25143.62310892,0
+MTEX.US,D,20051230,000000,101.326,103.921,96.6477,99.5852,48214.489168196,0
+MTEX.US,D,20060103,000000,100.519,100.82,81.6963,82.5771,159594.06351428,0
+MTEX.US,D,20060104,000000,83.2945,93.3882,82.7763,88.198,126978.22839116,0
+MTEX.US,D,20060105,000000,88.198,90.0032,84.8149,88.9047,90123.270785859,0
+MTEX.US,D,20060106,000000,89.9245,92.8808,87.324,92.2245,70623.924565973,0
+MTEX.US,D,20060109,000000,92.9546,95.3276,90.7926,92.5201,43724.372780256,0
+MTEX.US,D,20060110,000000,90.7926,94.1542,90.1393,91.2942,35578.386141973,0
+MTEX.US,D,20060111,000000,90.7926,92.3722,90.2113,91.7228,37097.72220268,0
+MTEX.US,D,20060112,000000,91.2125,92.2984,89.9245,90.0761,19126.970015434,0
+MTEX.US,D,20060113,000000,89.8409,91.9563,89.7718,90.8742,21238.816279912,0
+MTEX.US,D,20060117,000000,90.5554,91.7959,89.3479,90.1393,27759.514512021,0
+MTEX.US,D,20060118,000000,89.1419,91.5751,87.2375,91.2125,24248.685821976,0
+MTEX.US,D,20060119,000000,90.7926,95.1058,90.2113,93.1675,30094.580766461,0
+MTEX.US,D,20060120,000000,93.462,95.3276,93.462,93.8227,21931.106847858,0
+MTEX.US,D,20060123,000000,94.4779,95.5589,93.3882,94.1542,17721.815608579,0
+MTEX.US,D,20060124,000000,94.9037,100.577,94.1542,99.7992,23019.432881865,0
+MTEX.US,D,20060125,000000,100.519,101.326,97.6315,98.788,18611.609577781,0
+MTEX.US,D,20060126,000000,99.3038,100.033,94.8288,98.273,18828.657586453,0
+MTEX.US,D,20060127,000000,97.9426,100.878,97.058,100.519,14790.124496177,0
+MTEX.US,D,20060130,000000,100.82,102.901,99.7992,100.354,15160.443373533,0
+MTEX.US,D,20060131,000000,100.1,103.843,100.1,102.968,17690.955702132,0
+MTEX.US,D,20060201,000000,102.764,103.843,99.6823,100.16,22405.320743583,0
+MTEX.US,D,20060202,000000,100.441,100.975,97.7871,100.033,18377.07428879,0
+MTEX.US,D,20060203,000000,99.6823,102.026,98.4191,98.6428,12655.647633639,0
+MTEX.US,D,20060206,000000,100.16,100.16,91.5023,93.674,35781.03286097,0
+MTEX.US,D,20060207,000000,93.0285,98.0107,92.0214,92.2245,24715.699072865,0
+MTEX.US,D,20060208,000000,92.659,94.9581,88.3351,93.9433,36436.29154118,0
+MTEX.US,D,20060209,000000,93.7391,95.5589,89.7037,90.0032,25518.056640469,0
+MTEX.US,D,20060210,000000,90.0032,90.0032,85.4526,87.324,35980.593589323,0
+MTEX.US,D,20060213,000000,87.0421,99.3038,86.1662,95.8175,98138.617153518,0
+MTEX.US,D,20060214,000000,95.4111,95.5589,89.414,93.6098,27425.198858852,0
+MTEX.US,D,20060215,000000,93.8227,95.8175,91.1396,93.2306,17487.280319586,0
+MTEX.US,D,20060216,000000,94.405,94.7093,91.2942,93.8227,18240.262036877,0
+MTEX.US,D,20060217,000000,94.0162,95.5589,92.2245,94.4779,11631.098739622,0
+MTEX.US,D,20060221,000000,95.3276,95.7164,92.659,94.405,14437.292899142,0
+MTEX.US,D,20060222,000000,94.1542,96.2608,92.8808,94.0162,16350.607098814,0
+MTEX.US,D,20060223,000000,94.3117,95.4753,93.0926,93.7391,10997.441993923,0
+MTEX.US,D,20060224,000000,94.1542,95.4753,92.8808,95.4753,17271.260974462,0
+MTEX.US,D,20060227,000000,96.4932,101.326,95.6328,99.0897,42055.880505057,0
+MTEX.US,D,20060228,000000,99.0897,99.0897,94.5616,96.57,20662.764692914,0
+MTEX.US,D,20060301,000000,97.4079,98.1562,92.7319,95.033,32670.35429118,0
+MTEX.US,D,20060302,000000,95.8175,96.7761,93.0926,94.6354,20218.382040087,0
+MTEX.US,D,20060303,000000,94.1542,96.2608,94.1542,94.9581,12879.89628715,0
+MTEX.US,D,20060306,000000,95.5589,96.2608,93.6098,93.6098,17221.885124148,0
+MTEX.US,D,20060307,000000,93.6098,94.9581,91.9563,91.9563,14504.156029775,0
+MTEX.US,D,20060308,000000,91.9563,95.975,91.9563,93.8782,20222.496694279,0
+MTEX.US,D,20060309,000000,97.3399,103.27,97.3399,99.3622,52331.200688136,0
+MTEX.US,D,20060310,000000,99.5079,102.171,97.6315,99.0117,20595.90156228,0
+MTEX.US,D,20060313,000000,98.8567,100.16,97.7093,98.0787,13303.705669012,0
+MTEX.US,D,20060314,000000,97.7871,98.5644,95.8817,96.57,16727.097957458,0
+MTEX.US,D,20060315,000000,96.2608,106.39,96.2608,105.418,51476.381279572,0
+MTEX.US,D,20060316,000000,105.418,106.39,100.975,102.687,39793.849362541,0
+MTEX.US,D,20060317,000000,103.095,103.639,99.7219,100.674,34431.426285718,0
+MTEX.US,D,20060320,000000,100.305,101.753,99.1581,101.112,12727.654082014,0
+MTEX.US,D,20060321,000000,101.433,101.685,99.5852,100.674,28163.779286468,0
+MTEX.US,D,20060322,000000,100.577,102.337,99.5852,100.742,19159.887248978,0
+MTEX.US,D,20060323,000000,101.025,107.722,100.441,107.158,36433.205550536,0
+MTEX.US,D,20060324,000000,108.16,109.977,106.702,109.676,49876.809462105,0
+MTEX.US,D,20060327,000000,110.24,116.607,110.24,116.025,59524.644880777,0
+MTEX.US,D,20060328,000000,115.519,117.891,113.779,114.294,56660.845562556,0
+MTEX.US,D,20060329,000000,113.73,124.404,113.73,119.777,72171.034542482,0
+MTEX.US,D,20060330,000000,119.64,125.6,119.573,120.194,54890.515596085,0
+MTEX.US,D,20060331,000000,121.507,126.193,118.999,125.337,81819.8986247,0
+MTEX.US,D,20060403,000000,126.066,126.193,119.777,120.662,37913.452396412,0
+MTEX.US,D,20060404,000000,121.206,121.303,114.089,117.531,72173.091869577,0
+MTEX.US,D,20060405,000000,118.143,122.8,115.383,122.217,53294.029769262,0
+MTEX.US,D,20060406,000000,122.965,127.058,121.808,126.844,44592.564814945,0
+MTEX.US,D,20060407,000000,127.495,131.18,122.655,128.691,50989.823421269,0
+MTEX.US,D,20060410,000000,129.382,129.926,126.193,127.195,46312.490267554,0
+MTEX.US,D,20060411,000000,127.058,128.856,122.723,123.744,24737.301007378,0
+MTEX.US,D,20060412,000000,124.404,130.372,121.808,129.79,29580.248992355,0
+MTEX.US,D,20060413,000000,129.236,131.024,127.262,129.926,18165.169597858,0
+MTEX.US,D,20060417,000000,126.193,128.575,123.228,124.676,49119.713090621,0
+MTEX.US,D,20060418,000000,124.599,128.361,124.599,128.01,25435.763556613,0
+MTEX.US,D,20060419,000000,127.642,129.79,126.844,127.699,24086.156981359,0
+MTEX.US,D,20060420,000000,127.933,133.629,126.407,132.56,35059.939713674,0
+MTEX.US,D,20060421,000000,133.552,134.057,128.01,128.283,24087.185644909,0
+MTEX.US,D,20060424,000000,128.575,128.935,125.114,125.464,34083.738006421,0
+MTEX.US,D,20060425,000000,124.89,131.958,124.89,129.236,45517.333344787,0
+MTEX.US,D,20060426,000000,129.236,132.483,128.517,131.471,38159.302984434,0
+MTEX.US,D,20060427,000000,131.471,133.037,129.858,131.112,28978.480816651,0
+MTEX.US,D,20060428,000000,130.529,132.968,130.168,132.483,18117.851074639,0
+MTEX.US,D,20060501,000000,132.016,136.002,131.87,132.881,28697.65566799,0
+MTEX.US,D,20060502,000000,133.397,137.382,132.657,135.049,33491.227802653,0
+MTEX.US,D,20060503,000000,136.079,136.701,133.843,134.855,16193.221575936,0
+MTEX.US,D,20060504,000000,135.642,137.441,134.855,137.441,15636.714596354,0
+MTEX.US,D,20060505,000000,137.441,138.451,136.799,137.733,17776.334776634,0
+MTEX.US,D,20060508,000000,136.799,143.506,136.701,141.98,23066.751405083,0
+MTEX.US,D,20060509,000000,142.068,146.035,142.068,144.625,46597.430070409,0
+MTEX.US,D,20060510,000000,139.948,141.398,111.116,116.249,207401.20191738,0
+MTEX.US,D,20060511,000000,117.124,119.64,113.575,114.867,61756.844780393,0
+MTEX.US,D,20060512,000000,115.101,116.9,111.776,115.101,38353.720395046,0
+MTEX.US,D,20060515,000000,115.383,116.179,106.526,112.505,40938.7518917,0
+MTEX.US,D,20060516,000000,112.505,114.177,107.237,108.53,24944.062380567,0
+MTEX.US,D,20060517,000000,108.744,109.035,101.025,102.104,42917.900558457,0
+MTEX.US,D,20060518,000000,103.182,103.27,98.1562,98.3416,35875.669907406,0
+MTEX.US,D,20060519,000000,98.3416,101.179,93.8227,96.7051,41721.564851889,0
+MTEX.US,D,20060522,000000,96.4932,99.9458,93.3882,97.2719,65427.11632041,0
+MTEX.US,D,20060523,000000,98.0107,104.543,97.4079,100.674,55619.838051767,0
+MTEX.US,D,20060524,000000,101.393,101.685,97.4079,99.9458,72033.193627022,0
+MTEX.US,D,20060525,000000,100.975,105.059,100.975,103.338,37541.076191959,0
+MTEX.US,D,20060526,000000,104.204,106.39,103.406,104.611,15214.962541588,0
+MTEX.US,D,20060530,000000,104.972,105.37,99.7219,100.227,32674.468945373,0
+MTEX.US,D,20060531,000000,100.227,103.182,99.5079,100.878,22599.738154195,0
+MTEX.US,D,20060601,000000,101.753,104.115,98.3416,100.1,33325.612971391,0
+MTEX.US,D,20060602,000000,100.227,103.338,97.3399,97.9426,21403.402447626,0
+MTEX.US,D,20060605,000000,98.2435,98.2435,93.8782,94.1542,38156.216993789,0
+MTEX.US,D,20060606,000000,94.8288,97.4079,92.8808,94.0162,22991.658966063,0
+MTEX.US,D,20060607,000000,93.7391,94.7093,88.4788,89.6269,39560.342737098,0
+MTEX.US,D,20060608,000000,90.0032,90.1393,86.5336,87.4678,35072.283676254,0
+MTEX.US,D,20060609,000000,88.683,90.6282,86.8973,87.324,28620.505901873,0
+MTEX.US,D,20060612,000000,87.3911,89.5511,85.9455,86.2352,40410.018827919,0
+MTEX.US,D,20060613,000000,86.5336,87.4678,80.4092,80.834,42174.176813102,0
+MTEX.US,D,20060614,000000,80.834,83.5784,79.2542,79.6781,35173.092703977,0
+MTEX.US,D,20060615,000000,80.834,85.5975,80.0456,85.0006,36421.890251506,0
+MTEX.US,D,20060616,000000,85.0784,85.0784,82.2796,83.5045,44039.143826007,0
+MTEX.US,D,20060619,000000,83.0757,84.8149,80.1914,80.3353,20704.93989839,0
+MTEX.US,D,20060620,000000,80.2614,82.7015,79.3952,81.8421,19498.317556339,0
+MTEX.US,D,20060621,000000,82.1298,82.6422,80.6882,81.7683,24141.704812963,0
+MTEX.US,D,20060622,000000,82.3602,82.9912,81.8421,82.5022,18486.112624899,0
+MTEX.US,D,20060623,000000,82.6422,84.3647,80.4792,81.6166,16446.272808797,0
+MTEX.US,D,20060626,000000,83.2206,83.8602,81.2734,82.7015,16701.381368754,0
+MTEX.US,D,20060627,000000,83.0757,83.8602,80.1243,80.4792,23661.318935948,0
+MTEX.US,D,20060628,000000,81.0508,82.2796,79.3243,80.0456,10264.004884049,0
+MTEX.US,D,20060629,000000,80.0456,88.268,79.5362,87.5359,27996.10712811,0
+MTEX.US,D,20060630,000000,88.5392,90.9472,87.5359,90.9472,55362.672164714,0
+MTEX.US,D,20060703,000000,92.8067,94.09,89.6269,91.5023,12613.472428163,0
+MTEX.US,D,20060705,000000,91.9563,93.7391,87.324,89.7718,22388.862126813,0
+MTEX.US,D,20060706,000000,90.1393,90.8742,88.0628,90.4281,13221.412585155,0
+MTEX.US,D,20060707,000000,90.1393,93.3882,86.5336,92.0214,27588.756363018,0
+MTEX.US,D,20060710,000000,92.4549,97.1357,92.2984,96.7051,34311.072650578,0
+MTEX.US,D,20060711,000000,96.7051,98.8567,95.2449,98.788,22345.658257786,0
+MTEX.US,D,20060712,000000,100.227,100.82,97.3399,97.8551,38938.001290429,0
+MTEX.US,D,20060713,000000,97.7093,98.2435,88.8279,90.6282,42558.896980132,0
+MTEX.US,D,20060714,000000,90.8742,90.8742,86.8973,87.8927,34689.620836318,0
+MTEX.US,D,20060717,000000,87.1199,89.0758,85.8949,86.3801,23673.662898527,0
+MTEX.US,D,20060718,000000,85.7589,87.8334,82.7015,84.8149,17970.752187246,0
+MTEX.US,D,20060719,000000,84.5262,93.1675,84.5262,92.5201,18313.2971488,0
+MTEX.US,D,20060720,000000,93.3143,94.5616,90.0761,90.2113,17947.092925637,0
+MTEX.US,D,20060721,000000,90.4835,93.0926,88.9047,91.5023,25418.276276293,0
+MTEX.US,D,20060724,000000,91.7228,97.1357,91.7228,96.57,26587.86673061,0
+MTEX.US,D,20060725,000000,97.4079,103.018,96.9024,102.171,40067.473866365,0
+MTEX.US,D,20060726,000000,103.018,104.543,100.227,104.349,30737.495484091,0
+MTEX.US,D,20060727,000000,104.115,104.543,99.9458,100.16,31309.432416898,0
+MTEX.US,D,20060728,000000,99.7992,105.856,99.7992,104.281,27085.739887943,0
+MTEX.US,D,20060731,000000,107.595,107.595,103.018,104.543,24033.695140401,0
+MTEX.US,D,20060801,000000,103.406,103.843,99.1581,103.474,12434.484970774,0
+MTEX.US,D,20060802,000000,105.293,105.293,102.171,104.281,18681.558699059,0
+MTEX.US,D,20060803,000000,103.688,106.225,103.095,105.778,15193.360607076,0
+MTEX.US,D,20060804,000000,106.167,106.702,102.833,104.505,20155.633563645,0
+MTEX.US,D,20060807,000000,104.932,106.39,101.326,102.104,19035.418959645,0
+MTEX.US,D,20060808,000000,103.843,105.544,101.753,101.822,29890.905383914,0
+MTEX.US,D,20060809,000000,104.767,104.972,90.0032,90.1393,51102.976411573,0
+MTEX.US,D,20060810,000000,90.5554,99.7219,90.1393,98.273,48204.202532714,0
+MTEX.US,D,20060811,000000,98.7105,99.0897,93.0926,94.1542,22589.451518713,0
+MTEX.US,D,20060814,000000,95.7164,98.273,93.8227,95.8817,21547.415344375,0
+MTEX.US,D,20060815,000000,94.6354,98.0107,94.6354,96.8344,15845.533296641,0
+MTEX.US,D,20060816,000000,97.5635,101.433,95.8817,100.577,17891.545094033,0
+MTEX.US,D,20060817,000000,100.878,100.975,99.5852,100.16,11655.786664778,0
+MTEX.US,D,20060818,000000,99.8577,101.112,98.0107,101.112,12893.268913276,0
+MTEX.US,D,20060821,000000,101.753,101.753,96.6477,97.3399,19505.518201176,0
+MTEX.US,D,20060822,000000,98.0107,100.305,97.3399,99.7219,10594.205883025,0
+MTEX.US,D,20060823,000000,100.441,100.674,95.8817,98.7105,17533.570179255,0
+MTEX.US,D,20060824,000000,99.2354,99.8577,96.0577,98.4967,14872.417580034,0
+MTEX.US,D,20060825,000000,98.1562,99.7219,96.57,99.0897,10370.985893063,0
+MTEX.US,D,20060828,000000,98.4967,100.1,98.4967,99.6823,14079.317984363,0
+MTEX.US,D,20060829,000000,98.4967,100.577,98.4967,100.354,19177.374529296,0
+MTEX.US,D,20060830,000000,100.975,103.018,99.8577,102.833,29912.507318427,0
+MTEX.US,D,20060831,000000,103.182,104.972,102.901,104.436,21299.507429256,0
+MTEX.US,D,20060901,000000,104.972,108.16,104.689,107.868,33287.552420106,0
+MTEX.US,D,20060905,000000,108.16,109.619,104.611,109.171,31851.538106804,0
+MTEX.US,D,20060906,000000,108.16,109.171,104.932,107.595,33426.421999115,0
+MTEX.US,D,20060907,000000,107.237,109.977,107.158,109.977,24132.446841029,0
+MTEX.US,D,20060908,000000,109.977,110.775,108.53,108.898,26933.497682808,0
+MTEX.US,D,20060911,000000,109.248,109.248,106.546,108.237,24290.861027453,0
+MTEX.US,D,20060912,000000,109.375,118.25,108.744,118.25,54816.451820614,0
+MTEX.US,D,20060913,000000,118.319,121.808,116.452,121.206,53564.568282441,0
+MTEX.US,D,20060914,000000,121.808,122.012,118.775,121.06,22013.399931714,0
+MTEX.US,D,20060915,000000,122.304,122.363,118.143,120.058,32234.200946739,0
+MTEX.US,D,20060918,000000,120.438,121.808,119.115,121.808,26654.729861243,0
+MTEX.US,D,20060919,000000,122.363,124.307,118.25,120.983,33067.41842079,0
+MTEX.US,D,20060920,000000,121.584,125.833,121.128,125.279,32453.306282508,0
+MTEX.US,D,20060921,000000,126.066,126.134,122.081,123.597,24938.919062826,0
+MTEX.US,D,20060922,000000,123.889,124.462,120.779,122.518,14784.981178436,0
+MTEX.US,D,20060925,000000,124.248,125.192,122.217,124.744,28896.187732794,0
+MTEX.US,D,20060926,000000,125.114,125.464,121.128,123.957,30182.017168058,0
+MTEX.US,D,20060927,000000,123.169,126.844,123.169,126.553,15918.568408565,0
+MTEX.US,D,20060928,000000,126.553,130.372,126.339,130.091,36585.447755672,0
+MTEX.US,D,20060929,000000,129.149,130.305,127.563,127.777,25148.766426662,0
+MTEX.US,D,20061002,000000,129.673,131.588,125.902,127.058,32720.758805042,0
+MTEX.US,D,20061003,000000,128.935,130.869,126.931,128.137,37468.041080036,0
+MTEX.US,D,20061004,000000,127.262,132.735,126.991,132.483,29365.258310779,0
+MTEX.US,D,20061005,000000,132.823,135.496,132.016,133.98,30459.756326075,0
+MTEX.US,D,20061006,000000,133.397,135.214,131.588,133.902,31930.745200017,0
+MTEX.US,D,20061009,000000,133.98,136.701,130.238,135.292,31694.152583928,0
+MTEX.US,D,20061010,000000,136.517,137.733,133.98,137.645,49759.541817609,0
+MTEX.US,D,20061011,000000,137.645,143.419,135.953,138.889,54957.378726719,0
+MTEX.US,D,20061012,000000,139.881,142.136,136.225,138.519,39475.992326145,0
+MTEX.US,D,20061013,000000,137.733,139.161,136.566,137.733,46990.379545825,0
+MTEX.US,D,20061016,000000,137.733,138.519,117.686,120.058,160627.87038024,0
+MTEX.US,D,20061017,000000,121.876,131.112,120.058,129.926,116702.90820809,0
+MTEX.US,D,20061018,000000,129.926,132.016,126.407,128.517,36264.504728629,0
+MTEX.US,D,20061019,000000,127.563,131.112,125.902,127.349,32878.144327918,0
+MTEX.US,D,20061020,000000,127.642,128.137,126.28,127.846,26380.07669387,0
+MTEX.US,D,20061023,000000,128.283,128.691,125.279,127.846,30810.530596014,0
+MTEX.US,D,20061024,000000,128.01,129.079,126.465,127.642,23490.560786946,0
+MTEX.US,D,20061025,000000,128.214,128.361,126.767,128.283,27193.749560505,0
+MTEX.US,D,20061026,000000,128.361,129.293,126.931,129.079,25996.385190388,0
+MTEX.US,D,20061027,000000,129.293,132.483,101.88,107.722,276924.45648678,0
+MTEX.US,D,20061030,000000,108.033,114.732,106.623,112.262,86257.553171682,0
+MTEX.US,D,20061031,000000,113.643,115.383,110.775,113.205,53545.023675025,0
+MTEX.US,D,20061101,000000,111.397,113.205,108.16,108.664,42765.658353323,0
+MTEX.US,D,20061102,000000,108.237,109.833,104.932,107.08,42018.848617322,0
+MTEX.US,D,20061103,000000,107.595,107.722,102.901,105.37,44716.004440731,0
+MTEX.US,D,20061106,000000,106.546,108.53,105.778,107.665,26936.583673453,0
+MTEX.US,D,20061107,000000,107.799,109.112,106.944,107.237,26618.726637055,0
+MTEX.US,D,20061108,000000,108.16,110.162,104.611,109.619,38494.64730115,0
+MTEX.US,D,20061109,000000,110.628,110.628,99.7219,103.766,73248.045277459,0
+MTEX.US,D,20061110,000000,103.474,107.722,102.104,104.281,51542.215746659,0
+MTEX.US,D,20061113,000000,104.543,106.944,103.688,106.702,33896.521240647,0
+MTEX.US,D,20061114,000000,106.546,107.665,104.932,107.665,24027.523159112,0
+MTEX.US,D,20061115,000000,107.595,112.35,105.623,111.397,35879.784561598,0
+MTEX.US,D,20061116,000000,111.912,113.147,106.702,106.847,35000.277227878,0
+MTEX.US,D,20061117,000000,106.789,108.898,105.418,108.102,23220.022273766,0
+MTEX.US,D,20061120,000000,108.316,111.397,107.595,108.102,28573.187378656,0
+MTEX.US,D,20061121,000000,108.53,111.776,108.16,111.31,18119.908401736,0
+MTEX.US,D,20061122,000000,112.068,112.068,109.248,109.753,10465.622939498,0
+MTEX.US,D,20061124,000000,108.898,110.308,108.53,109.248,6230.6151115138,0
+MTEX.US,D,20061127,000000,109.248,109.676,105.233,106.088,23393.866413413,0
+MTEX.US,D,20061128,000000,105.778,110.162,105.778,109.316,22714.948471594,0
+MTEX.US,D,20061129,000000,109.462,111.776,108.373,109.316,19002.5017261,0
+MTEX.US,D,20061130,000000,109.462,110.24,107.461,107.595,20129.916974941,0
+MTEX.US,D,20061201,000000,108.373,109.91,103.406,103.843,35703.883094855,0
+MTEX.US,D,20061204,000000,104.845,108.16,103.843,107.013,33897.549904196,0
+MTEX.US,D,20061205,000000,107.868,108.373,105.37,106.789,22271.594482316,0
+MTEX.US,D,20061206,000000,106.789,106.789,103.766,104.972,37052.461006559,0
+MTEX.US,D,20061207,000000,106.001,106.001,103.766,104.037,16877.282835498,0
+MTEX.US,D,20061208,000000,104.037,104.972,101.957,102.026,15022.602458072,0
+MTEX.US,D,20061211,000000,102.104,104.204,101.112,101.53,16997.636470638,0
+MTEX.US,D,20061212,000000,101.957,101.957,96.9899,97.058,45229.307551288,0
+MTEX.US,D,20061213,000000,98.0107,100.305,97.4079,99.5079,30886.651698583,0
+MTEX.US,D,20061214,000000,99.5079,102.764,99.5079,100.878,27857.237549101,0
+MTEX.US,D,20061215,000000,101.179,102.833,100.975,102.171,30315.743429325,0
+MTEX.US,D,20061218,000000,107.722,113.205,107.528,112.641,124484.7479503,0
+MTEX.US,D,20061219,000000,111.844,112.787,109.035,111.981,296227.32796896,0
+MTEX.US,D,20061220,000000,112.145,112.787,110.162,110.775,36658.482867594,0
+MTEX.US,D,20061221,000000,111.047,111.776,107.868,108.53,40707.302593352,0
+MTEX.US,D,20061222,000000,107.381,109.462,107.08,108.597,11385.248151599,0
+MTEX.US,D,20061226,000000,108.237,111.31,108.237,110.842,15026.717112266,0
+MTEX.US,D,20061227,000000,111.776,111.776,110.036,111.047,14506.213356871,0
+MTEX.US,D,20061228,000000,111.116,111.397,108.811,109.112,12463.287550125,0
+MTEX.US,D,20061229,000000,109.375,109.375,105.146,106.225,26100.280208757,0
+MTEX.US,D,20070103,000000,107.946,110.561,106.526,108.898,46694.12444394,0
+MTEX.US,D,20070104,000000,108.898,109.91,108.16,109.375,25395.645678233,0
+MTEX.US,D,20070105,000000,108.442,109.91,107.08,108.373,31661.235350385,0
+MTEX.US,D,20070108,000000,108.237,108.957,107.158,107.528,18664.071418739,0
+MTEX.US,D,20070109,000000,107.722,109.462,107.158,108.237,14445.522207526,0
+MTEX.US,D,20070110,000000,107.946,109.977,107.461,108.033,20908.615280937,0
+MTEX.US,D,20070111,000000,108.16,110.036,107.665,108.597,22446.467285511,0
+MTEX.US,D,20070112,000000,108.744,111.484,108.316,109.171,25145.680436016,0
+MTEX.US,D,20070116,000000,109.619,111.484,109.619,110.104,23244.710198924,0
+MTEX.US,D,20070117,000000,110.24,110.698,106.225,106.944,30353.80398061,0
+MTEX.US,D,20070118,000000,106.702,107.528,105.059,107.381,19944.757536263,0
+MTEX.US,D,20070119,000000,106.847,109.375,105.418,109.112,22247.935220707,0
+MTEX.US,D,20070122,000000,109.833,111.047,108.16,109.619,17130.334068357,0
+MTEX.US,D,20070123,000000,109.316,111.776,108.744,110.842,24933.775745085,0
+MTEX.US,D,20070124,000000,111.572,112.992,111.047,112.719,19421.167790223,0
+MTEX.US,D,20070125,000000,112.846,113.283,110.628,111.484,46905.000471323,0
+MTEX.US,D,20070126,000000,111.708,111.981,109.248,110.036,33211.431317539,0
+MTEX.US,D,20070129,000000,109.549,112.564,108.957,112.505,17533.570179255,0
+MTEX.US,D,20070130,000000,112.913,118.611,111.397,115.237,41887.17968315,0
+MTEX.US,D,20070131,000000,114.732,116.831,112.417,116.316,22956.684405424,0
+MTEX.US,D,20070201,000000,116.676,118.173,116.52,117.842,22108.03697815,0
+MTEX.US,D,20070202,000000,116.831,117.686,113.643,115.655,22024.715230745,0
+MTEX.US,D,20070205,000000,115.237,117.328,114.575,116.316,27080.596570202,0
+MTEX.US,D,20070206,000000,116.452,117.531,115.519,116.249,24204.453289404,0
+MTEX.US,D,20070207,000000,116.831,117.453,115.383,116.316,15620.255979584,0
+MTEX.US,D,20070208,000000,116.316,116.374,115.033,115.46,13088.714987435,0
+MTEX.US,D,20070209,000000,115.878,115.878,112.505,112.913,19999.276704318,0
+MTEX.US,D,20070212,000000,112.992,113.575,111.65,113.351,13986.738265025,0
+MTEX.US,D,20070213,000000,114.012,114.089,111.397,112.719,17803.080028888,0
+MTEX.US,D,20070214,000000,113.283,113.351,110.979,112.913,13903.41651762,0
+MTEX.US,D,20070215,000000,112.846,113.069,110.162,112.417,21316.994709576,0
+MTEX.US,D,20070216,000000,112.505,112.505,109.977,111.047,19959.158825937,0
+MTEX.US,D,20070220,000000,110.308,112.505,109.977,112.505,10602.435191411,0
+MTEX.US,D,20070221,000000,112.213,114.42,111.241,113.867,12814.061820064,0
+MTEX.US,D,20070222,000000,114.089,115.178,112.641,113.429,15982.345548554,0
+MTEX.US,D,20070223,000000,113.069,113.643,111.116,112.145,13775.862237641,0
+MTEX.US,D,20070226,000000,112.417,114.362,109.676,110.474,33706.218484229,0
+MTEX.US,D,20070227,000000,109.375,111.31,105.293,106.944,31838.165480677,0
+MTEX.US,D,20070228,000000,107.08,108.664,103.843,107.013,25106.591221185,0
+MTEX.US,D,20070301,000000,104.611,106.789,103.921,104.689,18172.370242695,0
+MTEX.US,D,20070302,000000,103.921,106.167,102.026,102.463,26393.449319997,0
+MTEX.US,D,20070305,000000,102.026,104.689,99.4296,99.5852,26746.280917033,0
+MTEX.US,D,20070306,000000,98.7105,105.681,98.7105,104.972,25068.530669901,0
+MTEX.US,D,20070307,000000,105.856,107.158,103.97,104.204,28252.244351615,0
+MTEX.US,D,20070308,000000,105.418,109.375,105.418,107.799,22486.585163891,0
+MTEX.US,D,20070309,000000,107.868,108.811,106.526,107.799,14827.156383912,0
+MTEX.US,D,20070312,000000,107.799,108.597,105.544,106.944,11528.2323848,0
+MTEX.US,D,20070313,000000,106.001,106.459,102.026,104.204,29874.446767142,0
+MTEX.US,D,20070314,000000,103.406,109.112,102.901,108.373,38815.590328192,0
+MTEX.US,D,20070315,000000,109.753,110.474,104.767,108.373,27542.466503349,0
+MTEX.US,D,20070316,000000,107.799,107.799,100.975,101.685,55461.423865343,0
+MTEX.US,D,20070319,000000,102.171,104.115,101.179,102.463,36574.132456641,0
+MTEX.US,D,20070320,000000,102.026,103.843,101.685,103.338,19739.02482662,0
+MTEX.US,D,20070321,000000,103.688,105.944,102.629,105.856,26881.035841849,0
+MTEX.US,D,20070322,000000,105.778,107.304,103.182,107.304,26913.953075391,0
+MTEX.US,D,20070323,000000,107.304,109.676,105.293,106.847,32130.30592837,0
+MTEX.US,D,20070326,000000,106.702,108.811,105.544,108.316,14528.843954931,0
+MTEX.US,D,20070327,000000,108.316,109.375,107.013,108.811,28739.830873466,0
+MTEX.US,D,20070328,000000,108.744,109.833,107.461,108.237,23087.324676046,0
+MTEX.US,D,20070329,000000,108.664,113.575,108.597,113.575,30660.345717976,0
+MTEX.US,D,20070330,000000,113.147,116.763,112.913,115.801,44550.389609469,0
+MTEX.US,D,20070402,000000,116.092,116.092,109.977,110.698,41589.895917717,0
+MTEX.US,D,20070403,000000,111.116,112.145,109.676,109.676,27694.708708484,0
+MTEX.US,D,20070404,000000,108.744,112.35,107.868,109.171,31729.127144568,0
+MTEX.US,D,20070405,000000,109.248,111.776,108.597,109.977,27019.905420858,0
+MTEX.US,D,20070409,000000,110.162,111.776,108.957,109.619,19021.017669969,0
+MTEX.US,D,20070410,000000,111.241,111.241,108.373,108.898,25785.509163005,0
+MTEX.US,D,20070411,000000,108.373,108.811,105.681,108.53,31044.037221459,0
+MTEX.US,D,20070412,000000,108.442,109.833,107.158,108.442,33190.858046575,0
+MTEX.US,D,20070413,000000,106.702,110.474,106.39,110.24,23052.350115408,0
+MTEX.US,D,20070416,000000,109.171,110.979,108.16,110.104,22524.645715176,0
+MTEX.US,D,20070417,000000,109.977,110.162,108.744,108.957,23357.863189227,0
+MTEX.US,D,20070418,000000,108.744,109.171,106.702,106.847,48671.215783602,0
+MTEX.US,D,20070419,000000,106.702,108.16,104.932,104.972,37808.528714494,0
+MTEX.US,D,20070420,000000,105.681,107.381,105.681,106.944,24164.335411024,0
+MTEX.US,D,20070423,000000,106.39,107.665,104.115,105.37,18076.704532711,0
+MTEX.US,D,20070424,000000,105.233,106.167,104.611,104.845,12491.061465925,0
+MTEX.US,D,20070425,000000,105.293,108.16,105.293,108.033,25325.696556954,0
+MTEX.US,D,20070426,000000,108.16,108.53,106.526,107.946,12783.201913618,0
+MTEX.US,D,20070427,000000,107.304,110.775,107.304,108.744,29983.485103254,0
+MTEX.US,D,20070430,000000,108.16,112.145,108.102,111.484,55070.531717023,0
+MTEX.US,D,20070501,000000,111.397,112.35,102.764,103.688,59494.813637877,0
+MTEX.US,D,20070502,000000,103.552,105.856,102.405,104.349,50252.271657202,0
+MTEX.US,D,20070503,000000,104.115,105.944,103.406,104.543,17763.990814055,0
+MTEX.US,D,20070504,000000,104.204,106.623,103.406,104.115,28394.199921267,0
+MTEX.US,D,20070507,000000,104.349,115.033,104.349,113.283,71950.900543164,0
+MTEX.US,D,20070508,000000,114.575,114.575,108.16,109.316,37439.238500687,0
+MTEX.US,D,20070509,000000,108.811,109.977,107.08,109.676,20971.363757377,0
+MTEX.US,D,20070510,000000,108.744,109.316,104.689,105.623,20841.752150303,0
+MTEX.US,D,20070511,000000,104.436,105.778,103.474,104.972,17964.580205956,0
+MTEX.US,D,20070514,000000,104.543,107.381,103.095,104.611,23283.799413756,0
+MTEX.US,D,20070515,000000,104.349,105.856,103.843,104.505,18689.788007445,0
+MTEX.US,D,20070516,000000,104.543,106.312,104.543,105.856,17065.52826482,0
+MTEX.US,D,20070517,000000,105.146,106.459,104.505,105.418,19585.753957937,0
+MTEX.US,D,20070518,000000,105.544,107.381,104.845,106.39,29581.277655903,0
+MTEX.US,D,20070521,000000,106.847,108.033,106.001,107.595,31532.652406858,0
+MTEX.US,D,20070522,000000,107.08,110.036,106.001,108.237,26081.764264889,0
+MTEX.US,D,20070523,000000,108.16,111.776,107.868,110.162,25522.171294662,0
+MTEX.US,D,20070524,000000,109.753,111.776,105.681,107.528,26062.219657473,0
+MTEX.US,D,20070525,000000,107.595,110.396,107.461,107.665,17158.107984159,0
+MTEX.US,D,20070529,000000,110.24,112.417,109.91,111.981,42493.062513047,0
+MTEX.US,D,20070530,000000,112.145,112.787,99.7992,101.112,149429.83899442,0
+MTEX.US,D,20070531,000000,102.764,105.778,99.8577,101.112,70431.564482457,0
+MTEX.US,D,20070601,000000,101.179,104.204,99.4296,100.742,51686.228643409,0
+MTEX.US,D,20070604,000000,99.1581,102.026,99.0117,101.685,67625.370322937,0
+MTEX.US,D,20070605,000000,102.026,102.463,100.742,102.463,27822.262988462,0
+MTEX.US,D,20070606,000000,102.337,103.639,101.685,102.54,19406.766500548,0
+MTEX.US,D,20070607,000000,103.27,103.474,100.878,103.27,27892.212109741,0
+MTEX.US,D,20070608,000000,103.018,104.505,101.112,104.436,11980.844346013,0
+MTEX.US,D,20070611,000000,103.921,107.799,102.833,104.037,52689.175602914,0
+MTEX.US,D,20070612,000000,107.799,107.799,103.921,106.702,22773.582293843,0
+MTEX.US,D,20070613,000000,107.08,107.868,105.681,107.304,22394.005444553,0
+MTEX.US,D,20070614,000000,107.08,109.619,106.459,109.112,36519.613288586,0
+MTEX.US,D,20070615,000000,110.308,111.776,108.597,111.183,50675.052375516,0
+MTEX.US,D,20070618,000000,111.65,111.65,109.91,111.241,32131.334591918,0
+MTEX.US,D,20070619,000000,110.162,111.981,110.162,111.776,26247.379096151,0
+MTEX.US,D,20070620,000000,111.776,111.776,110.308,111.183,29743.80649652,0
+MTEX.US,D,20070621,000000,110.775,112.787,110.698,112.564,32672.411618277,0
+MTEX.US,D,20070622,000000,112.145,112.505,109.977,111.047,53751.785048215,0
+MTEX.US,D,20070625,000000,110.628,111.981,109.112,110.698,58867.328873469,0
+MTEX.US,D,20070626,000000,110.775,112.145,109.462,111.31,32134.420582562,0
+MTEX.US,D,20070627,000000,110.036,113.643,109.91,113.496,26151.713386167,0
+MTEX.US,D,20070628,000000,113.867,115.655,111.776,114.867,35119.602199471,0
+MTEX.US,D,20070629,000000,114.789,116.179,113.73,114.575,28226.527762909,0
+MTEX.US,D,20070702,000000,114.789,116.179,112.846,115.801,33098.278327237,0
+MTEX.US,D,20070703,000000,115.383,116.763,114.294,114.634,14399.232347857,0
+MTEX.US,D,20070705,000000,114.634,115.956,113.575,115.383,25339.069183081,0
+MTEX.US,D,20070706,000000,101.822,106.312,86.9663,88.3351,289221.1005421,0
+MTEX.US,D,20070709,000000,88.3351,90.6282,86.6007,86.8973,143987.18016083,0
+MTEX.US,D,20070710,000000,86.6007,87.1199,85.3681,85.9455,60072.922551972,0
+MTEX.US,D,20070711,000000,86.3801,87.6127,85.232,85.5294,58314.93654808,0
+MTEX.US,D,20070712,000000,85.4526,87.8334,85.3681,87.5359,63462.368943326,0
+MTEX.US,D,20070713,000000,87.6798,88.198,86.6007,87.5359,29952.625196807,0
+MTEX.US,D,20070716,000000,87.5359,88.5392,86.8311,87.6798,25011.95417475,0
+MTEX.US,D,20070717,000000,89.1419,89.1419,86.5336,86.9663,24634.434652557,0
+MTEX.US,D,20070718,000000,86.4637,86.9663,83.3626,84.1549,57187.52129924,0
+MTEX.US,D,20070719,000000,83.7213,86.0913,83.6639,85.0784,64306.901716409,0
+MTEX.US,D,20070720,000000,84.8645,85.299,79.0337,80.3353,77335.954218048,0
+MTEX.US,D,20070723,000000,80.3353,81.8421,79.3243,80.1243,34875.808938544,0
+MTEX.US,D,20070724,000000,79.3243,81.5495,75.7827,77.6571,54897.716240923,0
+MTEX.US,D,20070725,000000,78.5232,79.3952,77.5793,78.1636,38105.812479927,0
+MTEX.US,D,20070726,000000,77.8088,79.1824,75.7089,76.0793,56482.886768716,0
+MTEX.US,D,20070727,000000,76.0793,77.4354,75.0683,76.1552,42066.167140539,0
+MTEX.US,D,20070730,000000,76.7229,76.7229,66.6291,67.713,124710.02526735,0
+MTEX.US,D,20070731,000000,68.5044,69.2258,67.0608,67.855,89559.563161439,0
+MTEX.US,D,20070801,000000,69.2258,70.6694,67.855,69.7303,132835.43863468,0
+MTEX.US,D,20070802,000000,71.101,71.2449,68.2876,70.8842,58686.284088983,0
+MTEX.US,D,20070803,000000,71.1729,71.1729,66.0527,67.4215,45147.014467431,0
+MTEX.US,D,20070806,000000,66.2685,67.9999,61.9425,64.3942,69779.391792891,0
+MTEX.US,D,20070807,000000,64.8969,66.3395,61.6539,63.531,50878.727758062,0
+MTEX.US,D,20070808,000000,65.6191,68.2876,58.6266,60.8625,101244.15240557,0
+MTEX.US,D,20070809,000000,61.2931,61.2931,51.5581,58.2659,194040.91975322,0
+MTEX.US,D,20070810,000000,57.7603,63.2403,55.1619,60.7186,81588.449326353,0
+MTEX.US,D,20070813,000000,62.0874,68.0718,60.3579,64.5381,67373.347753626,0
+MTEX.US,D,20070814,000000,65.1146,65.1146,61.2931,62.6639,37392.948641016,0
+MTEX.US,D,20070815,000000,63.0955,64.2503,60.6447,61.0035,37184.129940731,0
+MTEX.US,D,20070816,000000,61.2931,62.6639,57.6885,59.131,50639.04915133,0
+MTEX.US,D,20070817,000000,64.0355,64.0355,59.5637,60.6447,32599.376506353,0
+MTEX.US,D,20070820,000000,61.4381,64.5381,60.6447,61.8724,25916.149433627,0
+MTEX.US,D,20070821,000000,62.376,62.521,59.4189,61.2231,24847.368007036,0
+MTEX.US,D,20070822,000000,58.7694,64.7579,58.7694,63.3142,46275.458379819,0
+MTEX.US,D,20070823,000000,64.8969,65.4762,62.521,63.8187,19331.674061528,0
+MTEX.US,D,20070824,000000,64.3942,64.6838,63.0955,63.8187,11535.433029637,0
+MTEX.US,D,20070827,000000,64.6838,69.0819,64.6838,65.693,31584.085584269,0
+MTEX.US,D,20070828,000000,65.9788,66.3395,62.0164,62.5919,22652.199995153,0
+MTEX.US,D,20070829,000000,63.531,64.5381,62.0164,63.0955,17507.853590551,0
+MTEX.US,D,20070830,000000,62.6639,64.0355,59.6347,60.2831,26307.041581947,0
+MTEX.US,D,20070831,000000,60.2831,60.7875,58.1931,59.4189,30584.224615408,0
+MTEX.US,D,20070904,000000,59.9953,59.9953,55.8851,57.1129,49206.120828672,0
+MTEX.US,D,20070905,000000,56.97,57.1129,52.8568,55.3096,89925.767384603,0
+MTEX.US,D,20070906,000000,55.2387,55.8851,52.2075,52.7131,54128.275906861,0
+MTEX.US,D,20070907,000000,52.2795,53.2886,49.7568,50.8397,44359.058189501,0
+MTEX.US,D,20070910,000000,50.695,51.2714,47.9525,48.5319,51143.094289953,0
+MTEX.US,D,20070911,000000,48.3861,48.3861,45.0672,46.6557,110903.30312327,0
+MTEX.US,D,20070912,000000,46.3679,46.7986,45.7905,45.9353,39447.189746794,0
+MTEX.US,D,20070913,000000,45.9353,46.4399,44.7794,46.296,31010.091324368,0
+MTEX.US,D,20070914,000000,45.9353,46.5098,45.0672,45.6457,47874.001533739,0
+MTEX.US,D,20070917,000000,45.8625,45.8625,44.9253,45.0672,13184.38069742,0
+MTEX.US,D,20070918,000000,44.9962,46.0773,44.204,45.357,23691.150178847,0
+MTEX.US,D,20070919,000000,45.6457,48.9635,45.5027,47.449,65804.635842603,0
+MTEX.US,D,20070920,000000,48.458,49.2523,46.5098,47.5909,38334.17578763,0
+MTEX.US,D,20070921,000000,48.0254,48.458,46.5098,48.0254,30852.705801491,0
+MTEX.US,D,20070924,000000,48.0254,53.5073,47.5909,52.1347,52619.226481635,0
+MTEX.US,D,20070925,000000,52.6401,52.9289,49.7568,50.4792,45118.211888081,0
+MTEX.US,D,20070926,000000,50.8397,56.3187,50.6201,55.0928,56122.854526842,0
+MTEX.US,D,20070927,000000,55.3797,58.4797,54.4415,57.2559,60420.610831268,0
+MTEX.US,D,20070928,000000,57.6885,60.6447,57.6885,58.4089,65481.635488466,0
+MTEX.US,D,20071001,000000,59.275,59.5637,56.97,57.5435,49207.14949222,0
+MTEX.US,D,20071002,000000,56.97,59.5637,56.97,59.0592,49435.512799922,0
+MTEX.US,D,20071003,000000,59.5637,67.9279,59.203,63.2403,78446.910850116,0
+MTEX.US,D,20071004,000000,65.8388,66.6291,62.0164,64.9736,38771.35779562,0
+MTEX.US,D,20071005,000000,65.2584,65.8388,63.3841,65.6191,24009.007215244,0
+MTEX.US,D,20071008,000000,65.8388,67.9279,63.3142,67.4934,34827.461751779,0
+MTEX.US,D,20071009,000000,68.2157,69.2977,66.1255,66.8459,35681.252496794,0
+MTEX.US,D,20071010,000000,67.6402,67.6402,64.2503,65.9079,17356.640048963,0
+MTEX.US,D,20071011,000000,65.9079,67.0608,64.0355,64.8268,24842.224689295,0
+MTEX.US,D,20071012,000000,65.1866,65.8388,63.673,65.3314,29596.707609126,0
+MTEX.US,D,20071015,000000,68.5044,68.5044,64.5381,64.8969,49910.755359196,0
+MTEX.US,D,20071016,000000,64.5381,65.4762,63.0955,64.8969,17743.417543091,0
+MTEX.US,D,20071017,000000,64.8969,66.1255,64.8969,65.693,15609.969344102,0
+MTEX.US,D,20071018,000000,65.0436,66.9928,64.1785,64.9736,26715.421010587,0
+MTEX.US,D,20071019,000000,65.693,65.693,61.5109,61.9425,51608.050213744,0
+MTEX.US,D,20071022,000000,61.366,61.8724,59.4898,61.2931,30630.514475078,0
+MTEX.US,D,20071023,000000,62.9516,63.531,61.8006,62.5919,17268.174983818,0
+MTEX.US,D,20071024,000000,63.8187,63.8187,59.7096,60.9335,23569.767880158,0
+MTEX.US,D,20071025,000000,61.9425,61.9425,58.7694,59.9244,21355.05526086,0
+MTEX.US,D,20071026,000000,59.3459,60.7875,58.9172,60.5727,18420.278157814,0
+MTEX.US,D,20071029,000000,60.4999,60.8625,59.4189,59.9953,12184.51972856,0
+MTEX.US,D,20071030,000000,57.6885,59.275,55.8851,56.1749,27064.137953431,0
+MTEX.US,D,20071031,000000,56.97,59.4898,56.6054,57.3267,20076.426470434,0
+MTEX.US,D,20071101,000000,56.8232,56.8952,54.0827,56.1749,41389.306525817,0
+MTEX.US,D,20071102,000000,56.8232,57.0391,53.4314,54.8031,24111.873570065,0
+MTEX.US,D,20071105,000000,54.2995,54.6603,50.7629,52.785,20430.286731018,0
+MTEX.US,D,20071106,000000,52.5672,53.8669,50.8397,53.8669,24157.134766186,0
+MTEX.US,D,20071107,000000,53.8669,55.8851,51.632,52.3534,28334.53743547,0
+MTEX.US,D,20071108,000000,52.3534,55.5254,52.2795,54.5163,25999.471181033,0
+MTEX.US,D,20071109,000000,50.4792,54.0099,49.4681,52.9289,27768.772483956,0
+MTEX.US,D,20071112,000000,52.7131,52.7131,46.4399,47.449,42701.881213334,0
+MTEX.US,D,20071113,000000,47.2342,50.6201,47.2342,50.549,31482.247892997,0
+MTEX.US,D,20071114,000000,51.8468,51.8468,47.9525,48.3861,18868.775464833,0
+MTEX.US,D,20071115,000000,48.0993,48.3861,46.8725,47.2342,14357.057142381,0
+MTEX.US,D,20071116,000000,47.377,47.8806,44.7794,46.1511,21669.826306613,0
+MTEX.US,D,20071119,000000,45.7165,45.7165,44.4208,44.5636,11500.458468999,0
+MTEX.US,D,20071120,000000,45.5027,47.5909,44.7094,46.5098,16742.527910682,0
+MTEX.US,D,20071121,000000,46.3679,46.9454,44.9253,44.9253,12382.023129816,0
+MTEX.US,D,20071123,000000,44.9962,45.9353,44.9253,45.215,3775.1952219342,0
+MTEX.US,D,20071126,000000,45.215,46.6557,44.7794,44.7794,9522.3384657889,0
+MTEX.US,D,20071127,000000,46.7276,46.7276,44.7794,45.5027,27447.829456913,0
+MTEX.US,D,20071128,000000,45.4298,46.8725,44.7794,46.0773,42315.103719207,0
+MTEX.US,D,20071129,000000,46.0053,46.8725,45.4298,46.2241,12447.8575969,0
+MTEX.US,D,20071130,000000,47.0173,47.305,45.4298,45.5027,20806.777589664,0
+MTEX.US,D,20071203,000000,45.2839,46.6557,45.0672,45.5027,19967.388134323,0
+MTEX.US,D,20071204,000000,45.4298,45.9353,44.9253,44.9253,16398.954285579,0
+MTEX.US,D,20071205,000000,45.5027,46.8725,44.204,44.7794,17020.267068699,0
+MTEX.US,D,20071206,000000,45.0672,45.8625,42.6884,45.7165,34244.209519943,0
+MTEX.US,D,20071207,000000,45.7165,46.3679,44.7794,45.6457,17763.990814055,0
+MTEX.US,D,20071210,000000,45.5027,46.5098,44.8524,45.2839,20774.889019669,0
+MTEX.US,D,20071211,000000,45.357,46.5098,43.9153,43.9862,14169.840376606,0
+MTEX.US,D,20071212,000000,44.204,45.6457,44.061,44.5636,15920.625735662,0
+MTEX.US,D,20071213,000000,44.3488,44.6356,43.6265,44.1311,12667.991596219,0
+MTEX.US,D,20071214,000000,43.6965,44.8524,43.2678,43.2678,13564.986210259,0
+MTEX.US,D,20071217,000000,42.9042,43.9153,42.4735,42.4735,15952.514305656,0
+MTEX.US,D,20071218,000000,42.5445,44.204,42.5445,43.122,27723.511287833,0
+MTEX.US,D,20071219,000000,43.3379,43.6265,42.2557,42.7623,19374.877930554,0
+MTEX.US,D,20071220,000000,43.1949,43.6265,42.6175,43.4816,23909.226851068,0
+MTEX.US,D,20071221,000000,44.3488,47.8086,43.2678,47.7376,105104.726702,0
+MTEX.US,D,20071224,000000,47.5208,50.3342,46.7986,48.601,20591.786908087,0
+MTEX.US,D,20071226,000000,48.601,52.9289,48.601,52.8568,49684.449378589,0
+MTEX.US,D,20071227,000000,53.3634,53.8669,47.5208,47.8086,30864.021100522,0
+MTEX.US,D,20071228,000000,48.2412,51.2014,45.4298,46.296,30150.128598063,0
+MTEX.US,D,20071231,000000,46.0053,46.5098,44.5636,45.5728,49214.350137057,0
+MTEX.US,D,20080102,000000,45.4298,46.2241,44.5636,46.0053,26760.682206709,0
+MTEX.US,D,20080103,000000,46.5837,46.7986,44.2749,44.7094,17627.178562143,0
+MTEX.US,D,20080104,000000,44.3488,45.2839,43.3379,44.3488,17469.793039266,0
+MTEX.US,D,20080107,000000,44.4208,44.4208,41.9661,42.6884,38662.319459509,0
+MTEX.US,D,20080108,000000,42.9771,44.1311,42.4016,42.6884,21363.284569245,0
+MTEX.US,D,20080109,000000,42.5445,43.122,41.3196,41.9661,20290.388488462,0
+MTEX.US,D,20080110,000000,41.3196,41.9661,38.0747,39.1556,52066.834156246,0
+MTEX.US,D,20080111,000000,39.0137,43.2678,37.4991,40.0208,33348.243569451,0
+MTEX.US,D,20080114,000000,40.1667,41.5344,38.868,40.7422,24842.224689295,0
+MTEX.US,D,20080115,000000,40.0208,40.3825,38.868,39.0137,16545.024509425,0
+MTEX.US,D,20080116,000000,39.0137,41.9661,38.0747,39.7311,21699.657549511,0
+MTEX.US,D,20080117,000000,39.5863,39.5863,37.8559,38.5072,20838.666159657,0
+MTEX.US,D,20080118,000000,38.0026,39.7311,37.0637,37.6421,16647.890864246,0
+MTEX.US,D,20080122,000000,36.2004,37.4991,34.2531,36.7039,27008.590121827,0
+MTEX.US,D,20080123,000000,36.0575,40.5993,36.0575,38.795,20542.411057773,0
+MTEX.US,D,20080124,000000,38.795,43.9153,38.795,40.8113,36575.161120189,0
+MTEX.US,D,20080125,000000,41.3196,42.5445,39.6622,39.6622,31306.346426252,0
+MTEX.US,D,20080128,000000,39.6622,42.1848,39.1556,40.7422,22240.734575869,0
+MTEX.US,D,20080129,000000,41.0308,44.061,39.5863,42.6884,29138.952330172,0
+MTEX.US,D,20080130,000000,42.6175,46.4399,42.6175,44.204,23146.987161843,0
+MTEX.US,D,20080131,000000,43.6265,45.5027,43.3379,44.1311,20651.449393884,0
+MTEX.US,D,20080201,000000,44.4208,48.9635,44.061,48.3151,30951.457502119,0
+MTEX.US,D,20080204,000000,48.9635,49.7568,46.9454,48.601,35303.7329746,0
+MTEX.US,D,20080205,000000,47.7376,49.9007,44.061,48.1712,22503.043780664,0
+MTEX.US,D,20080206,000000,48.458,49.4681,47.6678,47.9525,24495.565073547,0
+MTEX.US,D,20080207,000000,47.8086,52.5672,47.5208,52.2795,26415.051254509,0
+MTEX.US,D,20080208,000000,51.9208,52.0637,49.7568,50.9098,12241.096223711,0
+MTEX.US,D,20080211,000000,50.8397,50.8397,46.5098,47.7376,28388.027939978,0
+MTEX.US,D,20080212,000000,47.8806,49.8286,46.296,47.8086,25062.358688611,0
+MTEX.US,D,20080213,000000,48.1712,49.2523,47.0173,47.8086,13049.625772605,0
+MTEX.US,D,20080214,000000,47.7376,48.601,46.7276,47.0882,13248.157837409,0
+MTEX.US,D,20080215,000000,46.8725,47.8806,46.5837,46.6557,13184.38069742,0
+MTEX.US,D,20080219,000000,46.9454,47.8086,46.5837,47.6678,11592.009524789,0
+MTEX.US,D,20080220,000000,47.449,48.1712,46.5837,48.0254,13364.396818356,0
+MTEX.US,D,20080221,000000,48.0993,48.458,46.1511,46.5837,11072.534432942,0
+MTEX.US,D,20080222,000000,46.7276,46.7986,46.0053,46.0773,8279.7128995501,0
+MTEX.US,D,20080225,000000,46.0053,49.1075,45.8625,46.3679,15875.364539539,0
+MTEX.US,D,20080226,000000,45.9353,51.9208,45.6457,51.7739,30168.644541932,0
+MTEX.US,D,20080227,000000,50.4792,53.3634,50.4792,52.4953,19171.202548008,0
+MTEX.US,D,20080228,000000,52.2795,59.4898,52.2795,56.8952,47116.905162254,0
+MTEX.US,D,20080229,000000,56.029,59.203,50.1884,56.1019,47403.902292206,0
+MTEX.US,D,20080303,000000,56.1749,58.5546,55.96,57.2559,29741.749169423,0
+MTEX.US,D,20080304,000000,56.97,57.4707,55.3797,55.5964,18780.310399688,0
+MTEX.US,D,20080305,000000,55.6693,56.4596,54.0827,55.1619,13446.689902214,0
+MTEX.US,D,20080306,000000,54.948,54.948,52.0637,53.3634,17576.774048281,0
+MTEX.US,D,20080307,000000,52.7131,53.938,50.4062,52.3534,14141.037797257,0
+MTEX.US,D,20080310,000000,52.2795,58.4089,51.4853,55.2387,37499.929650031,0
+MTEX.US,D,20080311,000000,55.5964,58.6266,55.1619,57.7603,32354.554581879,0
+MTEX.US,D,20080312,000000,57.3267,59.8524,56.6784,58.5546,44629.596702681,0
+MTEX.US,D,20080313,000000,58.4089,61.2931,57.5435,61.2231,25356.5564634,0
+MTEX.US,D,20080314,000000,60.7186,60.9335,58.122,60.3579,27600.071662048,0
+MTEX.US,D,20080317,000000,43.2678,52.9988,40.958,51.7021,72961.048147507,0
+MTEX.US,D,20080318,000000,52.3534,55.2387,47.8086,49.9716,87756.315961425,0
+MTEX.US,D,20080319,000000,49.9007,52.2795,49.3971,49.3971,25609.607696261,0
+MTEX.US,D,20080320,000000,52.8568,52.9988,49.9007,52.4953,52275.652856533,0
+MTEX.US,D,20080324,000000,54.0827,55.1619,53.1466,53.796,23312.601993104,0
+MTEX.US,D,20080325,000000,54.948,55.1619,51.9208,54.2257,22644.999350315,0
+MTEX.US,D,20080326,000000,52.6401,54.0827,52.2075,53.938,18119.908401736,0
+MTEX.US,D,20080327,000000,53.938,54.4415,51.9208,51.9917,14318.996591097,0
+MTEX.US,D,20080328,000000,52.1347,54.2995,52.1347,52.2795,21165.781167989,0
+MTEX.US,D,20080331,000000,52.4243,53.938,51.3423,51.4133,17173.537937382,0
+MTEX.US,D,20080401,000000,51.5581,53.7202,51.5581,53.1466,26132.168778751,0
+MTEX.US,D,20080402,000000,53.1466,54.0827,52.3534,52.7131,20915.815925773,0
+MTEX.US,D,20080403,000000,52.2795,53.7202,52.2795,52.8568,15130.612130635,0
+MTEX.US,D,20080404,000000,52.6401,54.0099,51.5581,51.7021,17364.869357349,0
+MTEX.US,D,20080407,000000,51.9917,53.8669,51.9917,53.2886,14391.003039471,0
+MTEX.US,D,20080408,000000,52.6401,52.8568,51.5581,51.7739,12126.914569859,0
+MTEX.US,D,20080409,000000,51.632,52.785,50.6201,50.9098,7640.912836111,0
+MTEX.US,D,20080410,000000,50.9098,51.2014,50.4792,50.549,9452.3893445105,0
+MTEX.US,D,20080411,000000,50.4792,50.549,49.0355,49.3971,13428.173958345,0
+MTEX.US,D,20080414,000000,49.2523,50.4062,48.0254,48.0254,14561.761188475,0
+MTEX.US,D,20080415,000000,48.1712,49.3232,48.1712,48.7477,11113.680974871,0
+MTEX.US,D,20080416,000000,48.9635,49.0355,48.1712,48.7477,13221.412585155,0
+MTEX.US,D,20080417,000000,48.8187,50.1174,47.449,47.6678,11158.942170992,0
+MTEX.US,D,20080418,000000,48.6739,49.3971,47.5208,48.8907,12365.564513044,0
+MTEX.US,D,20080421,000000,48.601,48.7477,46.8725,47.2342,9808.3069321916,0
+MTEX.US,D,20080422,000000,46.8725,47.449,45.9353,46.7986,12912.813520692,0
+MTEX.US,D,20080423,000000,46.9454,47.0173,45.0672,45.6457,10965.553423929,0
+MTEX.US,D,20080424,000000,45.4298,48.458,43.7733,48.3861,29317.93978756,0
+MTEX.US,D,20080425,000000,48.3861,48.5319,46.6557,47.7376,126762.20904603,0
+MTEX.US,D,20080428,000000,47.6678,49.2523,47.449,47.9525,9426.6727558053,0
+MTEX.US,D,20080429,000000,47.6678,48.7477,47.377,47.5909,6435.3191576078,0
+MTEX.US,D,20080430,000000,47.5909,48.6739,46.9454,47.0882,7054.5746136308,0
+MTEX.US,D,20080501,000000,46.8725,49.0355,46.8725,48.7477,10812.282555246,0
+MTEX.US,D,20080502,000000,49.2523,49.2523,47.5208,47.6678,8963.7741591104,0
+MTEX.US,D,20080505,000000,48.1712,48.1712,47.2342,47.305,10895.604302651,0
+MTEX.US,D,20080506,000000,46.8725,48.0993,46.8725,47.305,6022.8250747752,0
+MTEX.US,D,20080507,000000,47.0882,47.8086,46.8725,47.0882,11202.146040017,0
+MTEX.US,D,20080508,000000,47.0882,47.377,46.5098,46.5837,7267.5079681105,0
+MTEX.US,D,20080509,000000,46.2241,47.2342,45.5027,46.296,7423.8648274386,0
+MTEX.US,D,20080512,000000,45.1421,47.6678,43.9862,47.449,21519.641428574,0
+MTEX.US,D,20080513,000000,46.0053,48.1712,45.7905,48.0254,12588.784503006,0
+MTEX.US,D,20080514,000000,47.9525,48.8907,47.377,48.601,12954.988726168,0
+MTEX.US,D,20080515,000000,48.3861,48.8907,46.8725,48.2412,13977.480293091,0
+MTEX.US,D,20080516,000000,48.601,50.3342,46.1511,50.1884,22496.871799373,0
+MTEX.US,D,20080519,000000,50.1884,50.1884,47.9525,48.2412,16696.238051012,0
+MTEX.US,D,20080520,000000,47.9525,49.3971,47.8806,48.458,10735.13278913,0
+MTEX.US,D,20080521,000000,48.2412,49.3232,46.5098,46.7276,15296.226961897,0
+MTEX.US,D,20080522,000000,46.6557,47.8806,46.5098,47.2342,14522.671973642,0
+MTEX.US,D,20080523,000000,46.8725,48.0254,46.296,46.4399,5848.9809351276,0
+MTEX.US,D,20080527,000000,46.6557,47.8806,46.5837,47.305,9561.4276806209,0
+MTEX.US,D,20080528,000000,47.305,47.305,45.7905,46.3679,7201.673501025,0
+MTEX.US,D,20080529,000000,46.0773,46.8725,45.5027,46.8725,8751.8694681789,0
+MTEX.US,D,20080530,000000,46.8725,47.305,45.4298,45.5728,11343.072946122,0
+MTEX.US,D,20080602,000000,45.357,45.357,43.2678,43.5546,11136.311572932,0
+MTEX.US,D,20080603,000000,42.9042,44.3488,42.6175,43.122,13879.75725601,0
+MTEX.US,D,20080604,000000,43.1949,43.9862,42.6175,43.9862,9614.9181851279,0
+MTEX.US,D,20080605,000000,43.6965,46.1511,43.1949,44.4208,15160.443373533,0
+MTEX.US,D,20080606,000000,43.9153,44.3488,42.5445,42.5445,13440.517920925,0
+MTEX.US,D,20080609,000000,42.5445,42.5445,40.4554,40.7422,12739.998044593,0
+MTEX.US,D,20080610,000000,40.2376,42.7623,39.8032,41.3936,5837.6656360973,0
+MTEX.US,D,20080611,000000,41.1039,42.112,39.7311,40.958,10413.16109854,0
+MTEX.US,D,20080612,000000,41.1039,41.3936,39.7311,40.5993,8458.7003569388,0
+MTEX.US,D,20080613,000000,40.5245,41.2466,40.1667,41.1039,6815.9246704459,0
+MTEX.US,D,20080616,000000,40.7422,42.3307,40.2376,42.3307,11817.286841848,0
+MTEX.US,D,20080617,000000,42.112,45.0672,42.112,44.2749,17243.487058661,0
+MTEX.US,D,20080618,000000,44.3488,44.3488,42.6175,44.204,9481.1919238604,0
+MTEX.US,D,20080619,000000,44.204,44.204,41.5344,43.4816,15715.921689568,0
+MTEX.US,D,20080620,000000,43.2678,44.9962,42.9042,44.4926,38544.023151464,0
+MTEX.US,D,20080623,000000,44.5636,47.377,43.9153,46.7276,19439.683734091,0
+MTEX.US,D,20080624,000000,45.7905,47.377,43.6265,45.215,17906.975047257,0
+MTEX.US,D,20080625,000000,46.0773,46.1511,43.6265,44.6356,11938.669140537,0
+MTEX.US,D,20080626,000000,44.4208,44.9253,42.6884,43.122,17273.318301559,0
+MTEX.US,D,20080627,000000,43.6265,43.6265,40.8113,40.8871,89573.964451115,0
+MTEX.US,D,20080630,000000,41.1768,42.2557,39.1556,39.2285,20623.675478081,0
+MTEX.US,D,20080701,000000,39.0137,41.3196,38.2185,38.6512,25385.359042751,0
+MTEX.US,D,20080702,000000,38.6512,41.1768,38.0747,38.0747,19424.253780867,0
+MTEX.US,D,20080703,000000,37.4253,39.2996,37.4253,38.2904,8672.6623749666,0
+MTEX.US,D,20080707,000000,38.5802,41.6794,38.5802,40.5993,12482.832157541,0
+MTEX.US,D,20080708,000000,40.8871,43.1949,40.7422,42.9771,13940.448405355,0
+MTEX.US,D,20080709,000000,43.2678,43.2678,41.4626,41.8952,6020.7677476788,0
+MTEX.US,D,20080710,000000,41.6084,42.7623,40.6703,40.8871,7835.3302467229,0
+MTEX.US,D,20080711,000000,40.6703,41.5344,40.0208,40.8871,9537.7684190121,0
+MTEX.US,D,20080714,000000,41.1039,42.7623,40.4554,42.7623,9615.9468486761,0
+MTEX.US,D,20080715,000000,42.4735,43.122,40.5245,42.4016,15444.354512839,0
+MTEX.US,D,20080716,000000,41.1768,45.2839,41.1039,45.2839,25539.658574982,0
+MTEX.US,D,20080717,000000,45.215,45.357,42.5445,45.357,13380.855435128,0
+MTEX.US,D,20080718,000000,45.215,46.8725,44.3488,44.4926,17157.07932061,0
+MTEX.US,D,20080721,000000,44.5636,46.0053,43.4097,45.7905,12603.18579268,0
+MTEX.US,D,20080722,000000,45.2839,50.4792,45.0672,50.1884,32077.84408741,0
+MTEX.US,D,20080723,000000,49.6111,50.6201,48.8187,49.9007,53187.048760248,0
+MTEX.US,D,20080724,000000,49.9007,49.9007,42.6884,43.5546,157621.08682881,0
+MTEX.US,D,20080725,000000,43.6265,46.5098,43.6265,46.5098,28363.340014821,0
+MTEX.US,D,20080728,000000,44.7794,45.6457,43.1949,43.5546,19815.145929187,0
+MTEX.US,D,20080729,000000,43.7733,46.6557,43.7733,46.5098,24041.924448786,0
+MTEX.US,D,20080730,000000,47.449,48.8907,46.5098,48.1712,11726.764449605,0
+MTEX.US,D,20080731,000000,47.8806,48.3151,47.0882,47.8086,8294.114189225,0
+MTEX.US,D,20080801,000000,47.7376,48.3151,46.7986,47.7376,12285.328756283,0
+MTEX.US,D,20080804,000000,46.5837,46.5837,41.9661,42.112,22588.422855165,0
+MTEX.US,D,20080805,000000,42.4016,42.6175,41.1768,41.3936,23376.379133094,0
+MTEX.US,D,20080806,000000,41.2466,42.0429,40.6703,41.3196,13362.339491261,0
+MTEX.US,D,20080807,000000,41.3196,42.6175,40.3825,40.7422,16104.756510791,0
+MTEX.US,D,20080808,000000,40.0208,42.0429,39.6622,39.8032,20626.761468726,0
+MTEX.US,D,20080811,000000,39.6622,43.051,39.5863,43.051,22201.645361037,0
+MTEX.US,D,20080812,000000,42.7623,44.2749,42.5445,42.8351,13848.897349564,0
+MTEX.US,D,20080813,000000,42.5445,43.2678,40.7422,42.6884,11311.184376128,0
+MTEX.US,D,20080814,000000,42.2557,44.9962,41.4626,44.8524,14012.454853729,0
+MTEX.US,D,20080815,000000,45.357,45.357,42.5445,43.5546,12880.924950697,0
+MTEX.US,D,20080818,000000,43.4097,43.4097,42.1848,42.4016,9454.446671607,0
+MTEX.US,D,20080819,000000,41.8952,42.6884,40.0928,40.3105,7563.7630699952,0
+MTEX.US,D,20080820,000000,40.5993,41.8261,40.0208,40.3825,9167.4495416561,0
+MTEX.US,D,20080821,000000,40.0208,41.1039,37.4991,37.571,12737.940717496,0
+MTEX.US,D,20080822,000000,37.714,41.3936,37.714,40.0208,17795.87938405,0
+MTEX.US,D,20080825,000000,39.6622,39.6622,37.2095,37.2813,19723.594873397,0
+MTEX.US,D,20080826,000000,37.2813,37.2813,33.5328,34.6149,46230.197183697,0
+MTEX.US,D,20080827,000000,33.8905,33.8905,28.989,31.4437,17734.159571157,0
+MTEX.US,D,20080828,000000,31.6566,33.1722,30.7923,33.1722,17522.254880225,0
+MTEX.US,D,20080829,000000,33.1722,34.2531,31.7285,31.9463,17212.627152214,0
+MTEX.US,D,20080902,000000,32.5209,33.4599,30.0001,30.144,19345.046687655,0
+MTEX.US,D,20080903,000000,29.7114,32.8096,29.7114,32.0883,13499.151743172,0
+MTEX.US,D,20080904,000000,31.8715,33.0264,30.6475,30.8643,17048.0409845,0
+MTEX.US,D,20080905,000000,30.8643,31.5118,30.212,30.5746,20827.350860628,0
+MTEX.US,D,20080908,000000,30.286,32.306,28.7703,30.144,20957.99113125,0
+MTEX.US,D,20080909,000000,29.7824,30.8643,29.5656,30.0692,20897.299981905,0
+MTEX.US,D,20080910,000000,30.5037,31.3659,27.6933,28.4835,20003.391358511,0
+MTEX.US,D,20080911,000000,27.6933,28.7703,25.6731,26.6812,23878.366944621,0
+MTEX.US,D,20080912,000000,26.7522,27.7623,26.6812,27.1857,15821.874035033,0
+MTEX.US,D,20080915,000000,27.042,28.8462,25.8151,26.2486,12736.912053948,0
+MTEX.US,D,20080916,000000,25.3105,26.6812,24.3034,25.0957,18570.463035852,0
+MTEX.US,D,20080917,000000,24.7359,26.2486,23.9417,25.745,16785.731779707,0
+MTEX.US,D,20080918,000000,25.2376,28.8462,24.7359,28.1219,66382.744756698,0
+MTEX.US,D,20080919,000000,28.8462,29.9242,25.8151,28.1948,47545.857861858,0
+MTEX.US,D,20080922,000000,28.2668,29.8524,25.9598,26.3925,17883.315785648,0
+MTEX.US,D,20080923,000000,26.2486,29.0591,25.5963,28.4835,24679.695848677,0
+MTEX.US,D,20080924,000000,28.5565,28.7703,27.042,27.979,13449.775892859,0
+MTEX.US,D,20080925,000000,27.979,28.8462,26.2486,28.1948,18111.679093351,0
+MTEX.US,D,20080926,000000,27.6933,28.8462,27.4726,28.6284,11171.286133571,0
+MTEX.US,D,20080929,000000,28.4116,29.133,28.05,28.5565,15787.928137942,0
+MTEX.US,D,20080930,000000,28.1948,28.9162,27.2578,28.8462,13097.97295937,0
+MTEX.US,D,20081001,000000,27.9051,30.6475,27.7623,28.7703,26159.942694553,0
+MTEX.US,D,20081002,000000,28.7003,29.6374,27.5464,27.6933,12071.366738257,0
+MTEX.US,D,20081003,000000,28.1219,29.4926,26.3196,27.3286,10489.282201108,0
+MTEX.US,D,20081006,000000,26.3925,29.7114,26.3925,28.7703,19274.06890283,0
+MTEX.US,D,20081007,000000,28.4835,29.4926,28.1948,28.2668,11577.608235115,0
+MTEX.US,D,20081008,000000,27.5464,29.6374,26.3196,28.989,13503.266397366,0
+MTEX.US,D,20081009,000000,28.6284,29.7114,27.6933,27.6933,11965.41439279,0
+MTEX.US,D,20081010,000000,27.6933,27.6933,23.9417,26.3925,22794.155564807,0
+MTEX.US,D,20081013,000000,27.5464,28.8462,26.5393,28.7003,10143.651248908,0
+MTEX.US,D,20081014,000000,29.0591,29.9242,27.6933,28.4116,7229.4474168267,0
+MTEX.US,D,20081015,000000,28.5565,29.7114,27.4726,27.4726,7700.5753219072,0
+MTEX.US,D,20081016,000000,27.7623,29.9242,26.3196,29.6374,12948.81674488,0
+MTEX.US,D,20081017,000000,28.8462,30.0692,28.3387,28.4116,13489.893771238,0
+MTEX.US,D,20081020,000000,28.989,30.286,28.7703,30.286,5712.1686832154,0
+MTEX.US,D,20081021,000000,29.7824,30.286,29.5656,30.144,6840.6125956029,0
+MTEX.US,D,20081022,000000,29.7114,33.8206,29.7114,31.8015,19089.938127699,0
+MTEX.US,D,20081023,000000,32.0153,32.378,30.3598,30.6475,8673.6910385148,0
+MTEX.US,D,20081024,000000,28.8462,30.3598,26.4644,26.6074,14960.88264518,0
+MTEX.US,D,20081027,000000,26.1738,28.7703,24.5172,24.5172,9348.4943261413,0
+MTEX.US,D,20081028,000000,25.2376,28.7703,25.2376,28.2668,40984.013087821,0
+MTEX.US,D,20081029,000000,26.3196,30.286,26.3196,30.0001,12942.64476359,0
+MTEX.US,D,20081030,000000,30.5746,30.6475,28.8462,30.5037,9389.6408680697,0
+MTEX.US,D,20081031,000000,30.5746,31.0072,28.5565,28.9162,31193.193435948,0
+MTEX.US,D,20081103,000000,28.989,29.4926,28.1948,28.2668,10514.998789812,0
+MTEX.US,D,20081104,000000,28.3387,28.3387,27.042,28.2668,9234.3126722898,0
+MTEX.US,D,20081105,000000,28.6284,28.8462,27.9051,28.7703,6560.8161104895,0
+MTEX.US,D,20081106,000000,28.7703,28.7703,26.8252,27.4016,10486.196210462,0
+MTEX.US,D,20081107,000000,27.6933,28.6284,26.7522,27.7623,6540.2428395253,0
+MTEX.US,D,20081110,000000,28.2668,28.2668,26.6812,26.898,8054.4355824918,0
+MTEX.US,D,20081111,000000,26.8252,28.7003,26.6812,27.8371,5273.9580116776,0
+MTEX.US,D,20081112,000000,27.5464,28.4116,25.2376,25.2376,5002.3908349499,0
+MTEX.US,D,20081113,000000,25.3105,26.898,24.1546,26.6074,15012.31582259,0
+MTEX.US,D,20081114,000000,26.1738,26.8252,24.3744,24.3744,6399.3159334204,0
+MTEX.US,D,20081117,000000,24.2276,25.888,24.1546,24.1546,4683.5051350045,0
+MTEX.US,D,20081118,000000,24.3034,24.5892,21.6319,23.583,19182.517847038,0
+MTEX.US,D,20081119,000000,23.5082,23.5082,21.4872,21.4872,9098.5290839259,0
+MTEX.US,D,20081120,000000,21.6319,21.9926,18.0264,18.0264,12280.185438542,0
+MTEX.US,D,20081121,000000,18.315,20.8426,14.4207,16.226,17812.338000821,0
+MTEX.US,D,20081124,000000,15.2858,16.4408,14.4207,15.2858,18884.205418057,0
+MTEX.US,D,20081125,000000,15.3587,18.245,15.3587,18.245,23235.452226989,0
+MTEX.US,D,20081126,000000,17.0911,17.0911,11.6092,16.0811,58627.650266735,0
+MTEX.US,D,20081128,000000,15.8653,16.226,14.4207,16.226,5874.6975238328,0
+MTEX.US,D,20081201,000000,16.6585,16.6585,13.5574,13.5574,23783.729898186,0
+MTEX.US,D,20081202,000000,13.8451,14.8562,13.7013,14.8562,7265.4506410141,0
+MTEX.US,D,20081203,000000,17.306,17.6666,14.7832,15.8653,15363.090092531,0
+MTEX.US,D,20081204,000000,15.2858,16.226,14.4207,14.4207,5284.2446471597,0
+MTEX.US,D,20081205,000000,15.8653,15.9371,15.1449,15.9371,11843.003430553,0
+MTEX.US,D,20081208,000000,15.5736,18.0264,15.2858,17.8834,13369.540136098,0
+MTEX.US,D,20081209,000000,17.306,17.3768,15.8653,16.226,7957.74120896,0
+MTEX.US,D,20081210,000000,16.4408,16.8024,15.7184,16.4408,6153.465345398,0
+MTEX.US,D,20081211,000000,16.3678,16.5856,15.072,15.072,9123.2170090831,0
+MTEX.US,D,20081212,000000,14.7832,15.2858,14.2787,15.215,12894.297576825,0
+MTEX.US,D,20081215,000000,15.2858,17.5218,15.2858,15.8653,11886.207299579,0
+MTEX.US,D,20081216,000000,16.0072,16.8733,14.9261,16.5127,8159.3592644093,0
+MTEX.US,D,20081217,000000,16.5856,16.5856,15.3587,16.4408,10221.829678573,0
+MTEX.US,D,20081218,000000,16.4408,16.5127,15.5046,16.5127,6271.7616534422,0
+MTEX.US,D,20081219,000000,17.161,19.2551,15.7184,18.6757,43359.19722064,0
+MTEX.US,D,20081222,000000,18.6757,19.1811,17.9563,18.315,11827.57347733,0
+MTEX.US,D,20081223,000000,18.3859,18.8915,17.6666,17.6666,9046.0672429673,0
+MTEX.US,D,20081224,000000,17.7406,17.9563,17.5218,17.8834,2647.779973095,0
+MTEX.US,D,20081226,000000,17.6666,18.8915,16.9462,18.7486,5125.8304607352,0
+MTEX.US,D,20081229,000000,18.315,19.1063,18.315,18.3859,8328.060086316,0
+MTEX.US,D,20081230,000000,18.4608,18.8205,18.1702,18.7486,8420.639805655,0
+MTEX.US,D,20081231,000000,18.3859,18.6757,17.6666,17.6666,11694.875879611,0
+MTEX.US,D,20090102,000000,17.6666,19.1063,17.5936,18.7486,9570.6856525549,0
+MTEX.US,D,20090105,000000,18.9673,21.2704,18.8915,20.2642,11839.917439908,0
+MTEX.US,D,20090106,000000,20.4791,20.6248,18.8205,20.4791,10625.065789471,0
+MTEX.US,D,20090107,000000,20.1902,20.1902,19.2551,19.2551,3393.5610455479,0
+MTEX.US,D,20090108,000000,19.1811,20.4791,19.1811,20.4791,3816.3417638627,0
+MTEX.US,D,20090109,000000,20.408,20.408,19.1811,19.8286,5171.0916568565,0
+MTEX.US,D,20090112,000000,19.7587,20.408,18.8205,19.1811,10924.406882,0
+MTEX.US,D,20090113,000000,19.1811,19.5419,18.9673,19.3251,5470.4327493859,0
+MTEX.US,D,20090114,000000,19.1063,19.3979,18.8915,19.1063,12760.571315557,0
+MTEX.US,D,20090115,000000,19.1063,20.4791,18.8205,20.1902,16332.091154946,0
+MTEX.US,D,20090116,000000,20.2642,20.2642,18.7486,19.6886,17935.777626606,0
+MTEX.US,D,20090120,000000,19.5419,19.5419,18.4608,19.0363,13894.158545685,0
+MTEX.US,D,20090121,000000,19.1811,19.9754,18.9673,19.9754,7611.0815932129,0
+MTEX.US,D,20090122,000000,19.7587,19.8286,19.1063,19.2551,2542.8562911775,0
+MTEX.US,D,20090123,000000,19.1811,19.5419,18.9673,19.1811,3551.9752319724,0
+MTEX.US,D,20090126,000000,19.5419,19.5419,19.1063,19.47,2571.6588705274,0
+MTEX.US,D,20090127,000000,19.1063,19.3251,19.0363,19.2551,4279.2403605576,0
+MTEX.US,D,20090128,000000,19.0363,19.5419,19.0363,19.5419,3473.7968023084,0
+MTEX.US,D,20090129,000000,19.3251,19.6118,19.0363,19.5419,2543.8849547257,0
+MTEX.US,D,20090130,000000,19.6118,19.9754,18.9673,19.3979,4192.8326225079,0
+MTEX.US,D,20090202,000000,19.2551,21.1994,19.2551,20.4791,7741.7218638357,0
+MTEX.US,D,20090203,000000,20.6958,22.2075,20.55,21.9217,11572.464917373,0
+MTEX.US,D,20090204,000000,22.2075,24.2276,21.8507,24.0128,17487.280319586,0
+MTEX.US,D,20090205,000000,24.0128,26.5393,23.797,26.5393,11023.158582629,0
+MTEX.US,D,20090206,000000,26.6074,29.0591,26.1738,28.1219,14525.757964287,0
+MTEX.US,D,20090209,000000,27.979,28.05,26.4644,27.3286,9709.5552315633,0
+MTEX.US,D,20090210,000000,27.042,27.3286,25.8151,25.8151,6152.4366818498,0
+MTEX.US,D,20090211,000000,25.4563,26.6812,25.0218,25.6731,7185.2148842536,0
+MTEX.US,D,20090212,000000,25.4563,26.5393,24.3744,26.2486,4646.473247269,0
+MTEX.US,D,20090213,000000,26.1738,28.5565,26.0299,27.6933,5531.1238987304,0
+MTEX.US,D,20090217,000000,26.3925,26.8252,25.8151,25.8151,3456.3095219888,0
+MTEX.US,D,20090218,000000,26.3925,27.1138,25.3835,25.4563,4049.8483893066,0
+MTEX.US,D,20090219,000000,25.5963,26.4644,25.1666,25.2376,4924.2124052859,0
+MTEX.US,D,20090220,000000,24.8779,25.5963,24.6621,25.0957,5211.2095352367,0
+MTEX.US,D,20090223,000000,24.804,25.5963,24.3744,24.3744,7053.5459500826,0
+MTEX.US,D,20090224,000000,24.1546,24.1546,23.5082,24.1546,5600.0443564604,0
+MTEX.US,D,20090225,000000,24.1546,24.1546,23.1475,23.5082,6054.7136447697,0
+MTEX.US,D,20090226,000000,23.583,24.1546,22.3543,22.5711,11957.185084404,0
+MTEX.US,D,20090227,000000,24.0846,25.4563,23.0746,25.1666,12066.223420515,0
+MTEX.US,D,20090302,000000,24.3034,25.4563,19.6886,20.1193,11855.347393132,0
+MTEX.US,D,20090303,000000,20.3322,22.7148,18.5338,18.9673,14751.035281345,0
+MTEX.US,D,20090304,000000,19.8286,21.4872,19.1063,19.7587,6237.8157563512,0
+MTEX.US,D,20090305,000000,19.8286,20.9846,18.0264,18.0264,8476.1876372583,0
+MTEX.US,D,20090306,000000,17.2351,20.55,16.7255,20.3322,14295.337329488,0
+MTEX.US,D,20090309,000000,20.1902,20.3322,18.7486,18.7486,5072.3399562283,0
+MTEX.US,D,20090310,000000,19.1811,22.4972,18.8205,22.4972,10640.495742694,0
+MTEX.US,D,20090311,000000,24.2276,24.2276,21.4161,21.6319,6519.6695685611,0
+MTEX.US,D,20090312,000000,21.6319,25.2376,21.4872,25.1666,7170.8135945787,0
+MTEX.US,D,20090313,000000,25.0957,25.1666,23.5082,24.5892,3458.3668490852,0
+MTEX.US,D,20090316,000000,23.583,24.0846,21.6319,22.2833,10309.266080171,0
+MTEX.US,D,20090317,000000,22.0675,24.8779,21.6319,24.2276,6026.9397289681,0
+MTEX.US,D,20090318,000000,24.2276,25.2376,22.4252,25.2376,8147.0153018308,0
+MTEX.US,D,20090319,000000,27.2578,27.2578,24.5892,25.3835,9621.0901664171,0
+MTEX.US,D,20090320,000000,25.8151,26.4644,24.9498,25.888,11736.022421539,0
+MTEX.US,D,20090323,000000,26.0299,27.2578,24.8779,27.2578,10051.071529569,0
+MTEX.US,D,20090324,000000,26.0299,26.898,25.8151,26.8252,5317.1618807024,0
+MTEX.US,D,20090325,000000,26.8252,27.042,25.4563,26.7522,4739.0529666079,0
+MTEX.US,D,20090326,000000,26.8252,27.1857,25.8151,27.1857,8223.1364043984,0
+MTEX.US,D,20090327,000000,26.6812,27.3286,25.745,25.888,6576.2460637127,0
+MTEX.US,D,20090330,000000,25.2376,25.6731,23.0037,23.0037,7486.6133038794,0
+MTEX.US,D,20090331,000000,24.3034,24.4453,22.2075,24.0128,8225.1937314948,0
+MTEX.US,D,20090401,000000,23.7259,25.9598,23.0037,25.9598,7704.6899761001,0
+MTEX.US,D,20090402,000000,26.3925,27.7623,25.3835,26.6812,15011.287159043,0
+MTEX.US,D,20090403,000000,26.6812,26.898,25.2376,26.7522,5209.1522081403,0
+MTEX.US,D,20090406,000000,26.0299,26.1738,25.0957,25.3835,5014.7347975284,0
+MTEX.US,D,20090407,000000,25.0957,26.1057,25.0957,25.4563,5761.5445335296,0
+MTEX.US,D,20090408,000000,25.4563,25.6731,24.1546,25.1666,2544.9136182739,0
+MTEX.US,D,20090409,000000,25.5263,27.042,25.1666,26.3925,8765.2420943056,0
+MTEX.US,D,20090413,000000,25.888,26.7522,25.6731,25.8151,5360.3657497274,0
+MTEX.US,D,20090414,000000,25.3835,26.3196,25.3105,25.5963,3406.9336716748,0
+MTEX.US,D,20090415,000000,25.3835,26.1057,25.2376,26.0299,3901.7208383641,0
+MTEX.US,D,20090416,000000,26.2486,26.5393,25.1666,25.8151,7183.1575571572,0
+MTEX.US,D,20090417,000000,25.9598,25.9598,24.5892,25.5963,4529.2056027729,0
+MTEX.US,D,20090420,000000,25.0957,25.745,23.1475,23.5082,5365.5090674684,0
+MTEX.US,D,20090421,000000,23.5082,25.6731,23.5082,25.6731,5034.2794049444,0
+MTEX.US,D,20090422,000000,25.6731,26.5393,25.0957,25.3105,2608.690758263,0
+MTEX.US,D,20090423,000000,25.2376,25.888,24.3034,24.5892,4402.6799863429,0
+MTEX.US,D,20090424,000000,22.0675,26.2486,22.0675,25.745,11047.846507785,0
+MTEX.US,D,20090427,000000,25.6731,26.6812,25.5263,25.5263,5962.1339254308,0
+MTEX.US,D,20090428,000000,25.0957,25.9598,24.5892,25.1666,6731.5742594925,0
+MTEX.US,D,20090429,000000,25.2376,27.042,24.6621,26.6074,4133.1701367117,0
+MTEX.US,D,20090430,000000,26.7522,33.5328,26.6812,31.5118,18735.049203566,0
+MTEX.US,D,20090501,000000,31.295,32.9544,30.5037,32.5209,7216.0747906999,0
+MTEX.US,D,20090504,000000,35.7668,35.8388,32.7405,34.1083,14855.958963263,0
+MTEX.US,D,20090505,000000,34.0345,35.478,30.7205,32.4508,20389.140189089,0
+MTEX.US,D,20090506,000000,32.5948,32.8096,30.7923,32.6656,15418.637924134,0
+MTEX.US,D,20090507,000000,29.8524,30.8643,27.042,28.1219,25542.744565626,0
+MTEX.US,D,20090508,000000,30.4297,30.6475,28.4835,30.5746,10053.128856666,0
+MTEX.US,D,20090511,000000,30.0001,30.8643,28.9162,30.6475,6640.0232037018,0
+MTEX.US,D,20090512,000000,30.0692,31.9463,30.0692,31.7285,7349.8010519673,0
+MTEX.US,D,20090513,000000,31.8715,32.4508,29.4926,29.4926,21964.0240814,0
+MTEX.US,D,20090514,000000,29.7824,30.3598,28.4835,29.7824,14784.981178436,0
+MTEX.US,D,20090515,000000,30.0692,30.0692,28.3387,28.4116,12174.233093077,0
+MTEX.US,D,20090518,000000,28.7003,28.8462,26.3196,27.1857,6856.042548826,0
+MTEX.US,D,20090519,000000,26.6812,27.042,25.745,25.888,5592.843711623,0
+MTEX.US,D,20090520,000000,25.745,25.745,23.583,23.797,9441.0740454803,0
+MTEX.US,D,20090521,000000,23.4362,24.2276,22.7148,23.583,10839.0278075,0
+MTEX.US,D,20090522,000000,23.7259,24.6621,23.1475,23.3633,9798.0202967094,0
+MTEX.US,D,20090526,000000,23.2185,25.888,23.1475,23.2185,20194.722778477,0
+MTEX.US,D,20090527,000000,23.2924,24.5172,23.2924,23.7259,4293.6416502326,0
+MTEX.US,D,20090528,000000,23.797,23.9417,21.8507,21.9217,10337.039995972,0
+MTEX.US,D,20090529,000000,22.0675,22.7869,20.2642,22.1394,40928.465256218,0
+MTEX.US,D,20090601,000000,22.4252,23.651,20.8426,21.4161,22222.218632001,0
+MTEX.US,D,20090602,000000,21.7049,23.2924,20.8426,23.1475,32783.507281484,0
+MTEX.US,D,20090603,000000,23.0746,23.797,22.5711,23.583,15079.178953224,0
+MTEX.US,D,20090604,000000,24.5172,24.5172,23.2185,24.0128,11671.216618002,0
+MTEX.US,D,20090605,000000,24.3034,25.0957,21.2704,22.4252,14742.80597296,0
+MTEX.US,D,20090608,000000,22.5711,23.8678,22.0675,22.2075,4999.3048443053,0
+MTEX.US,D,20090609,000000,22.3543,23.2924,21.3472,23.0037,13185.409360969,0
+MTEX.US,D,20090610,000000,23.1475,23.651,21.2704,21.6319,22088.492370734,0
+MTEX.US,D,20090611,000000,22.2833,22.9307,21.9217,22.643,10654.89703237,0
+MTEX.US,D,20090612,000000,22.4252,23.2924,21.9217,23.2185,5565.0697958213,0
+MTEX.US,D,20090615,000000,22.3543,23.2924,22.3543,22.643,9033.7232803886,0
+MTEX.US,D,20090616,000000,22.3543,23.651,22.2075,23.5082,9965.6924550678,0
+MTEX.US,D,20090617,000000,23.5082,24.1546,22.8617,24.0128,10425.505061118,0
+MTEX.US,D,20090618,000000,23.9417,24.3744,23.0746,23.797,4778.1421814399,0
+MTEX.US,D,20090619,000000,24.1546,25.8151,24.1546,25.3835,16963.690573547,0
+MTEX.US,D,20090622,000000,25.2376,25.6731,23.3633,23.3633,13401.428706092,0
+MTEX.US,D,20090623,000000,23.583,24.3034,21.7768,22.3543,12677.249568152,0
+MTEX.US,D,20090624,000000,22.5711,24.3744,21.9217,23.0746,9078.9844765099,0
+MTEX.US,D,20090625,000000,22.9307,24.3034,22.9307,24.0128,9254.885943254,0
+MTEX.US,D,20090626,000000,23.797,25.2376,23.5082,25.1666,42338.762980815,0
+MTEX.US,D,20090629,000000,25.1666,25.1666,24.1546,24.3034,12646.389661705,0
+MTEX.US,D,20090630,000000,24.3034,24.8779,23.583,23.797,11737.051085087,0
+MTEX.US,D,20090701,000000,24.0128,24.5172,23.651,24.0846,13830.381405695,0
+MTEX.US,D,20090702,000000,23.7259,24.0128,22.0675,22.5711,17224.971114793,0
+MTEX.US,D,20090706,000000,22.7869,23.651,22.7869,23.2924,11723.678458961,0
+MTEX.US,D,20090707,000000,23.3633,24.1546,22.9307,22.9307,9284.7171861522,0
+MTEX.US,D,20090708,000000,22.9307,23.9417,22.9307,23.3633,10808.167901053,0
+MTEX.US,D,20090709,000000,23.583,23.7259,22.5711,23.3633,15949.428315011,0
+MTEX.US,D,20090710,000000,23.3633,23.4362,21.8507,23.2185,16200.422220774,0
+MTEX.US,D,20090713,000000,23.2185,23.797,22.643,23.797,15908.281773083,0
+MTEX.US,D,20090714,000000,23.5082,23.8678,22.9307,23.8678,9265.1725787362,0
+MTEX.US,D,20090715,000000,24.0128,24.6621,23.5082,24.5172,20495.092534555,0
+MTEX.US,D,20090716,000000,24.3034,24.5172,23.7259,24.3744,37427.923201657,0
+MTEX.US,D,20090717,000000,24.0846,24.5172,23.1475,24.1546,30990.546716952,0
+MTEX.US,D,20090720,000000,24.0846,24.4453,23.4362,24.1546,22980.343667033,0
+MTEX.US,D,20090721,000000,24.3744,24.5892,23.7259,24.3744,9872.0840721807,0
+MTEX.US,D,20090722,000000,24.0846,25.5263,24.0846,25.4563,8465.9010017762,0
+MTEX.US,D,20090723,000000,25.3835,25.745,24.5892,25.3105,10121.020650848,0
+MTEX.US,D,20090724,000000,25.0957,26.8252,24.3034,26.8252,11426.394693528,0
+MTEX.US,D,20090727,000000,26.8252,27.4726,26.1738,27.1857,6099.974840891,0
+MTEX.US,D,20090728,000000,26.898,27.1857,26.1057,27.1138,3876.0042496589,0
+MTEX.US,D,20090729,000000,27.1857,27.1857,26.1738,26.3196,5229.7254791046,0
+MTEX.US,D,20090730,000000,26.3925,26.7522,25.5963,25.6731,9566.570998362,0
+MTEX.US,D,20090731,000000,25.2376,25.6731,25.0218,25.3105,8031.8049844312,0
+MTEX.US,D,20090803,000000,25.3105,25.888,25.0957,25.888,4583.724770828,0
+MTEX.US,D,20090804,000000,25.0218,26.6074,25.0218,25.8151,8200.5058063378,0
+MTEX.US,D,20090805,000000,24.5172,25.0218,22.7148,23.7259,15858.905922769,0
+MTEX.US,D,20090806,000000,23.7259,24.7359,23.5082,24.3034,8702.4936178647,0
+MTEX.US,D,20090807,000000,24.3744,26.1738,24.3034,25.3835,11384.219488051,0
+MTEX.US,D,20090810,000000,25.1666,25.6731,23.9417,25.5263,4012.8165015709,0
+MTEX.US,D,20090811,000000,25.2376,25.8151,24.9498,25.3105,4804.8874336935,0
+MTEX.US,D,20090812,000000,25.2376,26.5393,24.6621,26.1738,8606.8279078811,0
+MTEX.US,D,20090813,000000,25.6731,26.3196,24.7359,25.2376,11961.299738597,0
+MTEX.US,D,20090814,000000,24.9498,25.888,24.9498,25.4563,5469.4040858377,0
+MTEX.US,D,20090817,000000,25.0957,25.3835,23.797,24.5172,13158.664108715,0
+MTEX.US,D,20090818,000000,24.5892,25.1666,24.4453,24.5892,20567.098982929,0
+MTEX.US,D,20090819,000000,26.3196,26.4644,24.9498,25.2376,13445.661238665,0
+MTEX.US,D,20090820,000000,24.8779,26.2486,24.8779,25.0957,9985.2370624838,0
+MTEX.US,D,20090821,000000,25.6731,26.2486,25.0957,26.1738,25499.540696602,0
+MTEX.US,D,20090824,000000,25.9598,26.4644,24.5172,26.1738,13482.693126401,0
+MTEX.US,D,20090825,000000,26.2486,28.1219,26.1738,27.5464,10511.912799168,0
+MTEX.US,D,20090826,000000,27.4016,27.9051,26.3196,27.4726,12147.487840824,0
+MTEX.US,D,20090827,000000,27.1138,28.4835,27.1138,28.4116,12551.75261527,0
+MTEX.US,D,20090828,000000,28.3387,29.2038,27.9051,27.9051,9132.4749810169,0
+MTEX.US,D,20090831,000000,27.5464,28.6284,27.4016,28.1219,12415.969026906,0
+MTEX.US,D,20090901,000000,27.8371,28.4835,24.8779,25.888,19537.40677117,0
+MTEX.US,D,20090902,000000,25.888,28.05,25.745,27.4726,7786.983059957,0
+MTEX.US,D,20090903,000000,27.4726,28.3387,26.5393,28.1219,8531.7354688617,0
+MTEX.US,D,20090904,000000,27.979,29.4926,27.9051,28.9162,8294.114189225,0
+MTEX.US,D,20090908,000000,28.4116,29.7824,28.4116,28.8462,10639.467079146,0
+MTEX.US,D,20090909,000000,28.5565,30.144,28.05,29.9242,12422.141008196,0
+MTEX.US,D,20090910,000000,30.0692,30.212,29.6374,30.0001,3506.7140358511,0
+MTEX.US,D,20090911,000000,29.7824,32.378,29.6374,31.4437,11673.273945098,0
+MTEX.US,D,20090914,000000,30.5746,32.8096,30.5746,32.5209,13004.364576483,0
+MTEX.US,D,20090915,000000,32.378,33.6737,31.4437,32.5209,23002.974265094,0
+MTEX.US,D,20090916,000000,32.5209,34.9735,32.4508,34.6149,20149.461582357,0
+MTEX.US,D,20090917,000000,34.7577,34.7577,31.9463,32.306,8514.2481885421,0
+MTEX.US,D,20090918,000000,32.4508,32.4508,31.0072,32.306,15465.956447352,0
+MTEX.US,D,20090921,000000,31.9463,31.9463,30.8643,31.295,5099.0852084817,0
+MTEX.US,D,20090922,000000,31.4437,31.8715,30.6475,31.5857,4375.9347340895,0
+MTEX.US,D,20090923,000000,31.5118,31.7285,30.7205,30.7923,2946.0924020762,0
+MTEX.US,D,20090924,000000,30.7923,30.8643,29.0591,29.7114,3916.1221280391,0
+MTEX.US,D,20090925,000000,29.5656,30.3598,29.4206,30.0001,3216.6309152557,0
+MTEX.US,D,20090928,000000,30.0001,30.212,28.9162,29.5656,6487.7809985666,0
+MTEX.US,D,20090929,000000,29.4926,29.9242,29.2038,29.4926,3856.4596422429,0
+MTEX.US,D,20090930,000000,29.4206,29.7114,27.6174,27.6174,8610.942562074,0
+MTEX.US,D,20091001,000000,27.6174,27.9051,25.9598,26.0299,6433.2618305114,0
+MTEX.US,D,20091002,000000,25.745,26.9689,25.3105,25.888,6489.8383256629,0
+MTEX.US,D,20091005,000000,25.9598,27.042,25.9598,26.898,5531.1238987304,0
+MTEX.US,D,20091006,000000,26.9689,27.1138,26.5393,27.1138,4143.4567721937,0
+MTEX.US,D,20091007,000000,27.4016,27.7623,27.042,27.4726,4022.0744735049,0
+MTEX.US,D,20091008,000000,27.7623,27.7623,26.7522,26.898,10632.266434309,0
+MTEX.US,D,20091009,000000,26.8252,27.7623,26.6812,27.4726,6674.997764341,0
+MTEX.US,D,20091012,000000,27.3286,27.4016,26.1738,26.3925,4381.0780518305,0
+MTEX.US,D,20091013,000000,26.3925,26.3925,25.9598,26.1057,3610.6090542205,0
+MTEX.US,D,20091014,000000,26.2486,27.042,25.888,25.888,4366.6767621555,0
+MTEX.US,D,20091015,000000,26.0299,26.0299,25.6731,25.8151,7067.9472397575,0
+MTEX.US,D,20091016,000000,25.5263,26.3196,25.2376,25.2376,3293.7806813715,0
+MTEX.US,D,20091019,000000,25.2376,25.8151,24.8779,25.4563,3877.0329132071,0
+MTEX.US,D,20091020,000000,25.3835,25.3835,24.5172,24.5172,3318.4686065286,0
+MTEX.US,D,20091021,000000,24.5172,24.8779,23.651,23.7259,6542.3001666217,0
+MTEX.US,D,20091022,000000,23.7259,24.5172,23.583,24.2276,4151.6860805795,0
+MTEX.US,D,20091023,000000,24.0128,24.5172,23.9417,24.2276,3596.2077645456,0
+MTEX.US,D,20091026,000000,24.1546,24.4453,24.0128,24.3744,5438.5441793914,0
+MTEX.US,D,20091027,000000,24.1546,24.7359,24.1546,24.2276,6982.568165256,0
+MTEX.US,D,20091028,000000,24.1546,24.3744,23.7259,24.1546,5264.7000397438,0
+MTEX.US,D,20091029,000000,24.3034,24.9498,23.5082,24.7359,5913.7867386649,0
+MTEX.US,D,20091030,000000,24.4453,24.7359,24.0128,24.5172,6900.2750813992,0
+MTEX.US,D,20091102,000000,24.5892,24.6621,21.0545,21.0545,8359.9486563105,0
+MTEX.US,D,20091103,000000,23.0746,23.0746,20.9126,21.1994,4200.0332673454,0
+MTEX.US,D,20091104,000000,21.4161,23.651,20.9126,21.0545,10774.222003961,0
+MTEX.US,D,20091105,000000,21.3472,22.7869,20.9126,22.1394,5629.8755993586,0
+MTEX.US,D,20091106,000000,21.9217,22.2833,21.0545,21.1294,5056.9100030051,0
+MTEX.US,D,20091109,000000,21.2704,22.7869,21.2704,22.2075,7778.7537515713,0
+MTEX.US,D,20091110,000000,21.2704,21.9217,21.2704,21.6319,4695.849097583,0
+MTEX.US,D,20091111,000000,21.7768,21.9217,21.1294,21.4161,3743.3066519397,0
+MTEX.US,D,20091112,000000,21.3472,21.3472,20.1193,20.1193,6476.4656995362,0
+MTEX.US,D,20091113,000000,20.2642,20.6958,18.3859,18.7486,6524.8128863021,0
+MTEX.US,D,20091116,000000,18.7486,21.2704,18.0264,20.1902,10893.546975554,0
+MTEX.US,D,20091117,000000,20.1902,23.0037,20.1902,22.643,19208.234435743,0
+MTEX.US,D,20091118,000000,22.7148,22.7148,21.1294,21.9926,5174.1776475011,0
+MTEX.US,D,20091119,000000,21.7768,22.1394,21.1994,21.1994,5979.6212057504,0
+MTEX.US,D,20091120,000000,20.9846,21.6319,20.55,21.1994,2417.3593382958,0
+MTEX.US,D,20091123,000000,21.563,21.6319,20.8426,21.1294,2627.2067021308,0
+MTEX.US,D,20091124,000000,21.1294,21.1294,19.9035,20.408,1987.3779751436,0
+MTEX.US,D,20091125,000000,20.55,21.4161,20.3322,20.3322,1638.6610323001,0
+MTEX.US,D,20091127,000000,19.8286,21.4872,18.8915,18.8915,3429.5642697353,0
+MTEX.US,D,20091130,000000,19.3251,21.1294,18.8915,20.4791,6118.4907847588,0
+MTEX.US,D,20091201,000000,20.6248,21.2704,19.47,20.9846,2181.7953857555,0
+MTEX.US,D,20091202,000000,20.9126,20.9126,19.47,20.1902,3714.5040725898,0
+MTEX.US,D,20091203,000000,20.3322,20.3322,18.6757,18.8205,9908.087296368,0
+MTEX.US,D,20091204,000000,19.2551,19.2551,18.245,18.8205,4695.849097583,0
+MTEX.US,D,20091207,000000,18.0264,18.6757,17.0192,17.5936,10028.440931509,0
+MTEX.US,D,20091208,000000,17.5218,17.9563,16.8024,16.8733,4897.4671530324,0
+MTEX.US,D,20091209,000000,16.8024,18.315,16.3678,18.315,7444.4380984027,0
+MTEX.US,D,20091210,000000,18.315,18.4608,17.306,17.5936,6378.7426624561,0
+MTEX.US,D,20091211,000000,17.6666,18.1002,16.5856,17.161,9392.7268587143,0
+MTEX.US,D,20091214,000000,17.2351,21.563,17.2351,21.1994,18349.300372987,0
+MTEX.US,D,20091215,000000,21.4161,21.4161,19.2551,20.4791,12840.807072317,0
+MTEX.US,D,20091216,000000,20.6958,21.9926,20.6248,21.6319,11898.551262157,0
+MTEX.US,D,20091217,000000,21.4161,23.5082,21.4161,23.4362,10558.202658837,0
+MTEX.US,D,20091218,000000,23.583,28.8462,23.583,28.05,69564.401111315,0
+MTEX.US,D,20091221,000000,27.042,27.1857,21.7768,21.9926,24642.663960942,0
+MTEX.US,D,20091222,000000,22.1394,23.3633,21.9217,22.3543,10317.495388556,0
+MTEX.US,D,20091223,000000,21.8507,22.8617,21.8507,22.3543,6630.7652317679,0
+MTEX.US,D,20091224,000000,22.4252,22.7148,22.0675,22.3543,1716.8394619641,0
+MTEX.US,D,20091228,000000,22.1394,22.2833,21.563,22.2833,5974.4778880093,0
+MTEX.US,D,20091229,000000,22.2075,22.7869,21.8507,22.1394,3739.1919977469,0
+MTEX.US,D,20091230,000000,22.1394,22.8617,22.1394,22.5711,9263.1152516397,0
+MTEX.US,D,20091231,000000,22.643,22.7869,21.9926,22.4252,7716.0052751304,0
+MTEX.US,D,20100104,000000,22.7869,23.5082,22.2075,22.3543,9862.8261002467,0
+MTEX.US,D,20100105,000000,22.3543,22.3543,21.6319,21.7049,6679.1124185338,0
+MTEX.US,D,20100106,000000,21.1994,22.1394,21.1994,21.1994,8412.4104972692,0
+MTEX.US,D,20100107,000000,21.6319,22.2075,21.1294,21.6319,3134.3378313988,0
+MTEX.US,D,20100108,000000,22.7869,25.6731,21.9217,21.9217,20725.513169355,0
+MTEX.US,D,20100111,000000,22.2075,22.643,21.563,21.7049,5622.6749545211,0
+MTEX.US,D,20100112,000000,21.563,21.9926,21.2704,21.2704,5217.3815165261,0
+MTEX.US,D,20100113,000000,21.2704,21.563,20.9846,21.1294,3526.2586432672,0
+MTEX.US,D,20100114,000000,21.1294,22.0675,20.3322,20.8426,7295.2818839122,0
+MTEX.US,D,20100115,000000,20.9126,21.1294,20.55,20.8426,7584.3363409595,0
+MTEX.US,D,20100119,000000,20.6958,22.4972,20.6248,22.2075,7903.2220409048,0
+MTEX.US,D,20100120,000000,21.9217,21.9217,20.408,21.1994,6723.3449511069,0
+MTEX.US,D,20100121,000000,21.4161,21.4161,20.1902,20.408,13174.094061938,0
+MTEX.US,D,20100122,000000,20.55,21.3472,20.1902,20.1902,4794.6007982113,0
+MTEX.US,D,20100125,000000,20.408,20.6958,19.8286,20.0464,2907.0031872442,0
+MTEX.US,D,20100126,000000,19.9754,20.2642,19.8286,20.0464,4295.698977329,0
+MTEX.US,D,20100127,000000,20.0464,21.1994,20.0464,20.9126,7667.6580883645,0
+MTEX.US,D,20100128,000000,20.55,21.4161,20.0464,21.1294,8716.8949075397,0
+MTEX.US,D,20100129,000000,21.6319,22.7148,21.6319,21.8507,24179.765364247,0
+MTEX.US,D,20100201,000000,21.9217,22.643,21.6319,22.4972,8338.3467217981,0
+MTEX.US,D,20100202,000000,22.4252,23.0746,21.6319,21.7049,7741.7218638357,0
+MTEX.US,D,20100203,000000,21.7049,22.3543,21.7049,21.8507,4488.0590608444,0
+MTEX.US,D,20100204,000000,22.3543,22.7148,21.6319,21.6319,10159.081202131,0
+MTEX.US,D,20100205,000000,21.6319,21.9217,20.4791,21.2704,9099.5577474742,0
+MTEX.US,D,20100208,000000,20.9846,22.0675,20.0464,20.1193,5340.8211423113,0
+MTEX.US,D,20100209,000000,20.3322,20.8426,20.2642,20.6958,2627.2067021308,0
+MTEX.US,D,20100210,000000,20.4791,20.4791,19.8286,20.0464,2720.815085018,0
+MTEX.US,D,20100211,000000,20.0464,21.6319,19.8286,21.6319,7703.6613125519,0
+MTEX.US,D,20100212,000000,21.4872,21.6319,20.55,21.1294,9069.7265045761,0
+MTEX.US,D,20100216,000000,21.2704,21.7768,20.6248,21.7768,5583.5857396892,0
+MTEX.US,D,20100217,000000,21.8507,22.4972,19.9035,21.9926,8599.6272630437,0
+MTEX.US,D,20100218,000000,21.9217,21.9926,21.2704,21.6319,5304.8179181239,0
+MTEX.US,D,20100219,000000,21.6319,23.583,20.9846,23.4362,30115.154037425,0
+MTEX.US,D,20100222,000000,23.583,23.9417,22.0675,23.9417,6189.4685695853,0
+MTEX.US,D,20100223,000000,23.797,25.5963,22.9307,25.3835,34517.834023768,0
+MTEX.US,D,20100224,000000,25.3835,25.6731,24.804,25.6731,9813.4502499326,0
+MTEX.US,D,20100225,000000,25.0218,25.5963,24.3744,25.5963,8686.0350010934,0
+MTEX.US,D,20100226,000000,25.6731,25.6731,24.5892,25.4563,6517.6122414647,0
+MTEX.US,D,20100301,000000,25.4563,26.1057,23.5082,26.1057,9236.3699993863,0
+MTEX.US,D,20100302,000000,26.1057,27.042,25.3105,27.042,7034.0013426665,0
+MTEX.US,D,20100303,000000,27.042,27.7623,26.0299,27.4726,8265.3116098751,0
+MTEX.US,D,20100304,000000,27.6174,28.1219,27.4726,28.1219,6039.2836915466,0
+MTEX.US,D,20100305,000000,28.1219,29.133,28.05,29.133,11884.149972481,0
+MTEX.US,D,20100308,000000,29.2038,32.4508,29.133,31.8015,17998.526103048,0
+MTEX.US,D,20100309,000000,31.5857,31.5857,29.2038,30.212,18889.348735797,0
+MTEX.US,D,20100310,000000,29.0591,29.9242,28.8462,29.7824,12354.249214013,0
+MTEX.US,D,20100311,000000,28.8462,30.4297,26.4644,26.5393,25001.667539267,0
+MTEX.US,D,20100312,000000,26.6074,26.8252,25.5263,26.1738,8372.292618889,0
+MTEX.US,D,20100315,000000,26.2486,27.1857,25.3105,25.888,5699.8247206369,0
+MTEX.US,D,20100316,000000,25.888,26.6074,25.3105,26.1057,2894.6592246657,0
+MTEX.US,D,20100317,000000,26.3925,27.9051,26.3925,27.9051,5769.7738419153,0
+MTEX.US,D,20100318,000000,27.6174,27.979,27.1857,27.3286,5094.9705542889,0
+MTEX.US,D,20100319,000000,27.1857,27.4726,26.3196,27.1857,18198.0868314,0
+MTEX.US,D,20100322,000000,27.1857,29.3498,26.898,29.2778,11552.920309957,0
+MTEX.US,D,20100323,000000,26.8252,29.3498,25.5263,29.2038,7231.5047439231,0
+MTEX.US,D,20100324,000000,28.989,28.989,27.4016,27.4726,10087.074753757,0
+MTEX.US,D,20100325,000000,27.8371,27.8371,26.5393,26.8252,6019.7390841306,0
+MTEX.US,D,20100326,000000,26.898,26.9689,26.0299,26.0299,3909.9501467499,0
+MTEX.US,D,20100329,000000,26.1738,26.1738,24.5172,24.5892,7534.9604906453,0
+MTEX.US,D,20100330,000000,24.5892,24.8779,24.5172,24.7359,3774.166558386,0
+MTEX.US,D,20100331,000000,24.5172,25.888,24.0846,24.0846,25620.922995291,0
+MTEX.US,D,20100401,000000,24.0846,25.3105,23.797,24.5172,11331.757647093,0
+MTEX.US,D,20100405,000000,24.5172,27.5464,24.1546,27.4016,14872.417580034,0
+MTEX.US,D,20100406,000000,27.1138,27.1138,26.0299,26.3925,3535.516615201,0
+MTEX.US,D,20100407,000000,26.3196,27.4016,26.3196,27.4016,10325.724696942,0
+MTEX.US,D,20100408,000000,27.2578,27.3286,26.4644,27.042,4525.09094858,0
+MTEX.US,D,20100409,000000,25.2376,27.5464,25.2376,27.5464,6159.6373266872,0
+MTEX.US,D,20100412,000000,27.4726,27.979,27.1138,27.979,6787.122091096,0
+MTEX.US,D,20100413,000000,28.3387,28.3387,27.4016,28.1948,2537.7129734364,0
+MTEX.US,D,20100414,000000,28.1219,28.6284,27.9051,28.6284,5848.9809351276,0
+MTEX.US,D,20100415,000000,28.4835,29.0591,27.7623,28.989,11147.626871963,0
+MTEX.US,D,20100416,000000,28.989,29.133,28.2668,28.6284,5378.8816935951,0
+MTEX.US,D,20100419,000000,28.3387,28.7003,27.979,28.3387,6054.7136447697,0
+MTEX.US,D,20100420,000000,28.5565,28.7003,27.5464,28.7003,4065.2783425297,0
+MTEX.US,D,20100421,000000,28.5565,28.7703,28.05,28.7703,3546.8319142314,0
+MTEX.US,D,20100422,000000,28.3387,28.5565,27.4726,28.1948,3070.5606914098,0
+MTEX.US,D,20100423,000000,28.1948,29.7114,27.8371,29.7114,10059.300837955,0
+MTEX.US,D,20100426,000000,29.3498,30.6475,29.2778,29.7824,9857.6827825056,0
+MTEX.US,D,20100427,000000,29.5656,30.6475,29.4206,30.212,6659.5678111178,0
+MTEX.US,D,20100428,000000,30.0001,30.4297,29.5656,30.286,6353.0260737509,0
+MTEX.US,D,20100429,000000,30.6475,30.6475,29.7824,30.5037,6170.9526257176,0
+MTEX.US,D,20100430,000000,30.4297,30.6475,27.8371,27.8371,26549.806179325,0
+MTEX.US,D,20100503,000000,27.9051,30.4297,27.1857,30.4297,15864.04924051,0
+MTEX.US,D,20100504,000000,29.9242,29.9242,27.2578,28.4116,10364.813911774,0
+MTEX.US,D,20100505,000000,28.1219,28.5565,25.2376,25.3105,15437.153868003,0
+MTEX.US,D,20100506,000000,25.2376,27.1857,23.3633,23.797,19188.689828327,0
+MTEX.US,D,20100507,000000,23.797,25.2376,21.0545,21.3472,69426.560195854,0
+MTEX.US,D,20100510,000000,22.4972,23.4362,22.4972,22.7148,19444.827051832,0
+MTEX.US,D,20100511,000000,22.2833,23.0037,22.2833,23.0037,14709.888739416,0
+MTEX.US,D,20100512,000000,23.0746,23.651,21.9926,23.651,10066.501482793,0
+MTEX.US,D,20100513,000000,23.583,23.583,22.4252,23.1475,8440.184413071,0
+MTEX.US,D,20100514,000000,22.9307,23.0746,21.8507,22.0675,4738.0243030597,0
+MTEX.US,D,20100517,000000,21.7768,23.797,20.9846,23.5082,55370.9014731,0
+MTEX.US,D,20100518,000000,23.9417,24.6621,21.7049,21.7049,10546.887359807,0
+MTEX.US,D,20100519,000000,21.7768,22.643,21.1994,21.563,6737.7462407818,0
+MTEX.US,D,20100520,000000,20.9846,21.7049,20.8426,20.9846,10331.896678231,0
+MTEX.US,D,20100521,000000,20.4791,21.6319,19.47,19.8286,28501.180930281,0
+MTEX.US,D,20100524,000000,19.7587,20.6248,18.0264,18.315,14339.569862061,0
+MTEX.US,D,20100525,000000,17.8834,19.2551,17.6666,18.4608,14081.37531146,0
+MTEX.US,D,20100526,000000,18.4608,18.6757,18.1702,18.245,13782.034218931,0
+MTEX.US,D,20100527,000000,18.6047,19.47,18.1002,18.7486,12106.341298895,0
+MTEX.US,D,20100528,000000,19.0363,19.1063,18.245,18.245,9815.507577029,0
+MTEX.US,D,20100601,000000,18.245,18.7486,17.0192,17.0192,10940.865498772,0
+MTEX.US,D,20100602,000000,17.161,18.6047,17.161,18.1002,12864.466333926,0
+MTEX.US,D,20100603,000000,18.0264,19.5419,17.5218,18.1002,11225.805301626,0
+MTEX.US,D,20100604,000000,17.4508,18.245,17.3768,17.4508,8938.057570405,0
+MTEX.US,D,20100607,000000,17.5218,17.8834,15.072,15.072,18152.82563528,0
+MTEX.US,D,20100608,000000,15.1449,15.4317,13.2657,13.6283,98323.776592196,0
+MTEX.US,D,20100609,000000,14.9261,15.7933,14.2787,14.4946,17654.952477945,0
+MTEX.US,D,20100610,000000,14.8562,15.6485,14.6364,15.5046,10927.492872644,0
+MTEX.US,D,20100611,000000,15.4317,16.8733,15.4317,16.3678,14385.85972173,0
+MTEX.US,D,20100614,000000,16.5127,18.1002,16.5127,17.6666,7534.9604906453,0
+MTEX.US,D,20100615,000000,17.9563,17.9563,17.2351,17.7406,7011.370744606,0
+MTEX.US,D,20100616,000000,17.4508,17.9563,17.306,17.5218,4975.6455826965,0
+MTEX.US,D,20100617,000000,17.5218,18.0264,16.226,16.8733,11453.139945781,0
+MTEX.US,D,20100618,000000,17.0192,17.7406,16.6585,17.7406,14404.375665597,0
+MTEX.US,D,20100621,000000,18.0264,18.0264,16.0811,17.0192,27240.039420174,0
+MTEX.US,D,20100622,000000,17.0192,17.6666,16.5127,17.0192,13546.47026639,0
+MTEX.US,D,20100623,000000,16.9462,17.8834,16.5856,17.4508,11361.588889991,0
+MTEX.US,D,20100624,000000,17.2351,18.0264,17.161,17.5936,21022.796934788,0
+MTEX.US,D,20100625,000000,16.0811,18.315,15.8653,17.0911,324676.04705828,0
+MTEX.US,D,20100628,000000,17.4508,17.5218,16.2969,16.2969,21452.77829794,0
+MTEX.US,D,20100629,000000,16.226,16.6585,14.7104,14.9261,21946.536801081,0
+MTEX.US,D,20100630,000000,15.215,15.8653,14.1328,14.3506,14764.407907471,0
+MTEX.US,D,20100701,000000,14.7832,15.7184,13.7733,15.3587,14439.350226238,0
+MTEX.US,D,20100702,000000,15.2858,15.2858,14.1328,14.4207,10917.206237162,0
+MTEX.US,D,20100706,000000,14.8562,15.3587,14.6364,14.8562,14405.404329146,0
+MTEX.US,D,20100707,000000,14.8562,15.2858,14.8562,15.1449,20124.773657199,0
+MTEX.US,D,20100708,000000,15.5046,15.5046,14.9261,15.215,4746.2536114454,0
+MTEX.US,D,20100709,000000,15.072,15.3587,14.7104,15.215,4913.9257698038,0
+MTEX.US,D,20100712,000000,15.3587,15.3587,14.7832,15.072,4873.8078914235,0
+MTEX.US,D,20100713,000000,15.1449,16.6585,15.1449,16.6585,10920.292227808,0
+MTEX.US,D,20100714,000000,16.8024,16.8733,16.4408,16.8024,6374.6280082634,0
+MTEX.US,D,20100715,000000,16.5856,16.5856,14.8562,14.8562,8553.3374033742,0
+MTEX.US,D,20100716,000000,14.8562,15.5736,14.8562,15.1449,9436.9593912874,0
+MTEX.US,D,20100719,000000,15.1449,17.5936,14.7104,17.5936,24727.014371895,0
+MTEX.US,D,20100720,000000,17.5218,18.1002,16.5856,17.0192,12189.6630463,0
+MTEX.US,D,20100721,000000,17.5218,19.2551,16.7255,18.9673,13680.196527658,0
+MTEX.US,D,20100722,000000,18.8915,20.1193,18.8915,19.7587,11242.263918398,0
+MTEX.US,D,20100723,000000,19.3979,20.9126,19.3979,20.9126,7369.3456593833,0
+MTEX.US,D,20100726,000000,21.2704,22.643,19.5419,21.4872,8791.9873465591,0
+MTEX.US,D,20100727,000000,21.563,22.7869,20.7668,20.7668,9541.8830732049,0
+MTEX.US,D,20100728,000000,21.1294,21.1994,19.5419,20.2642,9313.5197655021,0
+MTEX.US,D,20100729,000000,20.2642,20.2642,19.3979,19.7587,3435.7362510246,0
+MTEX.US,D,20100730,000000,19.6118,20.408,19.47,19.6118,2004.8652554632,0
+MTEX.US,D,20100802,000000,19.8286,19.9754,19.3251,19.9754,3210.4589339664,0
+MTEX.US,D,20100803,000000,20.0464,20.9126,20.0464,20.6248,20310.961759426,0
+MTEX.US,D,20100804,000000,20.9846,20.9846,20.2642,20.2642,4635.1579482386,0
+MTEX.US,D,20100805,000000,19.0363,19.9035,18.8915,19.3251,3082.9046539883,0
+MTEX.US,D,20100806,000000,18.6047,19.9754,18.6047,19.5419,10616.836481085,0
+MTEX.US,D,20100809,000000,19.47,19.47,18.6757,19.1811,3512.8860171405,0
+MTEX.US,D,20100810,000000,18.5338,18.8205,17.8834,18.315,7394.0335845405,0
+MTEX.US,D,20100811,000000,18.0264,18.1702,17.0192,17.0192,4272.0397157201,0
+MTEX.US,D,20100812,000000,16.5856,17.8834,16.5856,17.8834,3235.1468591234,0
+MTEX.US,D,20100813,000000,17.5936,17.6666,17.306,17.3768,2090.2443299646,0
+MTEX.US,D,20100816,000000,17.5218,17.7406,17.4508,17.7406,907.28124952207,0
+MTEX.US,D,20100817,000000,17.8114,17.8114,16.9462,17.2351,4181.5173234776,0
+MTEX.US,D,20100818,000000,16.5856,16.9462,16.4408,16.8733,3687.7588203363,0
+MTEX.US,D,20100819,000000,15.7184,17.306,15.7184,16.8733,5342.8784694078,0
+MTEX.US,D,20100820,000000,16.5127,18.0264,16.5127,17.5936,5398.4263010111,0
+MTEX.US,D,20100823,000000,18.0264,19.1063,16.5127,16.5127,24676.609858033,0
+MTEX.US,D,20100824,000000,16.4408,17.8834,16.226,17.5218,4710.250387258,0
+MTEX.US,D,20100825,000000,17.161,17.5218,16.2969,16.2969,3033.5288036741,0
+MTEX.US,D,20100826,000000,16.3678,16.8733,16.152,16.7255,4092.0235947832,0
+MTEX.US,D,20100827,000000,16.8024,17.4508,16.226,16.5127,2002.8079283668,0
+MTEX.US,D,20100830,000000,16.2969,16.5127,15.8653,16.226,4633.1006211421,0
+MTEX.US,D,20100831,000000,16.0072,16.6585,15.8653,16.6585,3256.7487936359,0
+MTEX.US,D,20100901,000000,16.8733,17.161,16.226,17.161,1546.0813129611,0
+MTEX.US,D,20100902,000000,16.8733,17.0192,16.226,16.5856,3297.8953355643,0
+MTEX.US,D,20100903,000000,16.5856,17.5218,16.5856,17.5218,2006.9225825596,0
+MTEX.US,D,20100907,000000,17.2351,17.306,16.3678,16.8024,3697.0167922702,0
+MTEX.US,D,20100908,000000,16.8733,17.6666,16.3678,16.7255,5508.4933006697,0
+MTEX.US,D,20100909,000000,17.306,17.4508,16.5127,17.161,3647.640941956,0
+MTEX.US,D,20100910,000000,17.5218,17.5218,17.0911,17.2351,4088.9376041386,0
+MTEX.US,D,20100913,000000,17.2351,17.5218,17.0192,17.5218,3809.1411190252,0
+MTEX.US,D,20100914,000000,17.161,18.4608,17.0192,17.8834,5882.9268322185,0
+MTEX.US,D,20100915,000000,17.5936,18.245,17.4508,18.0264,1554.3106213468,0
+MTEX.US,D,20100916,000000,17.7406,18.0264,17.0192,17.2351,5022.9641059142,0
+MTEX.US,D,20100917,000000,17.3768,17.3768,16.5127,16.5127,6976.3961839668,0
+MTEX.US,D,20100920,000000,16.4408,17.306,16.4408,16.9462,2968.7230001368,0
+MTEX.US,D,20100921,000000,16.9462,17.3768,16.7255,16.8733,1952.4034145044,0
+MTEX.US,D,20100922,000000,16.6585,17.4508,16.6585,17.0911,989.57433337895,0
+MTEX.US,D,20100923,000000,17.0911,17.4508,16.8733,17.161,4326.5588837753,0
+MTEX.US,D,20100924,000000,17.161,17.2351,16.8733,16.8733,824.9881656652,0
+MTEX.US,D,20100927,000000,16.8733,17.306,16.8733,17.0911,1218.96630463,0
+MTEX.US,D,20100928,000000,16.9462,17.4508,15.1449,16.0072,44522.615693667,0
+MTEX.US,D,20100929,000000,16.0072,16.0072,14.9261,15.5046,25092.18993151,0
+MTEX.US,D,20100930,000000,15.5736,15.5736,13.5574,14.7832,23891.739570748,0
+MTEX.US,D,20101001,000000,14.7104,15.3587,14.4946,15.2858,8144.9579747344,0
+MTEX.US,D,20101004,000000,15.2858,15.2858,14.7832,15.215,3687.7588203363,0
+MTEX.US,D,20101005,000000,15.1449,15.3587,14.8562,15.3587,4174.3166786401,0
+MTEX.US,D,20101006,000000,14.9991,15.2858,14.4946,15.2858,16446.272808797,0
+MTEX.US,D,20101007,000000,15.1449,15.6485,14.8562,15.3587,8690.1496552862,0
+MTEX.US,D,20101008,000000,15.1449,15.7933,15.072,15.215,2279.5184228354,0
+MTEX.US,D,20101011,000000,15.2858,15.7933,15.2858,15.2858,6678.0837549856,0
+MTEX.US,D,20101012,000000,15.2858,15.7184,15.2858,15.6485,1952.4034145044,0
+MTEX.US,D,20101013,000000,15.6485,15.7933,15.1449,15.215,3946.9820344855,0
+MTEX.US,D,20101014,000000,15.215,15.7933,14.9991,15.7933,11898.551262157,0
+MTEX.US,D,20101015,000000,15.5736,15.5736,15.1449,15.3587,4381.0780518305,0
+MTEX.US,D,20101018,000000,15.1449,15.5046,14.4207,15.072,4304.9569492629,0
+MTEX.US,D,20101019,000000,14.9991,15.215,14.2068,14.2068,18000.583430144,0
+MTEX.US,D,20101020,000000,14.5655,14.5655,13.7733,14.4946,14155.439086931,0
+MTEX.US,D,20101021,000000,14.2787,14.7832,14.0629,14.4946,3580.7778113224,0
+MTEX.US,D,20101022,000000,14.4946,14.9261,14.0629,14.0629,5791.3757764277,0
+MTEX.US,D,20101025,000000,14.1328,14.4946,14.0629,14.4946,15758.096895044,0
+MTEX.US,D,20101026,000000,14.2068,14.7104,14.0629,14.4207,7626.5115464361,0
+MTEX.US,D,20101027,000000,14.4207,14.7104,13.9881,14.0629,5751.2578980475,0
+MTEX.US,D,20101028,000000,13.9161,14.1328,13.5574,13.5574,15029.80310291,0
+MTEX.US,D,20101029,000000,13.7733,13.7733,12.3306,13.4855,40670.270705617,0
+MTEX.US,D,20101101,000000,13.7013,13.7733,13.0529,13.4855,10776.279331058,0
+MTEX.US,D,20101102,000000,13.4855,13.6283,13.1238,13.6283,4882.0371998093,0
+MTEX.US,D,20101103,000000,13.9881,13.9881,13.0529,13.0529,14662.570216198,0
+MTEX.US,D,20101104,000000,13.6283,14.1328,13.1238,14.0629,7890.8780783263,0
+MTEX.US,D,20101105,000000,13.8451,14.2068,13.7013,14.2068,3720.6760538791,0
+MTEX.US,D,20101108,000000,13.9881,14.2068,13.9161,14.0629,948.42779145051,0
+MTEX.US,D,20101109,000000,14.4207,14.4946,13.9881,14.4946,8344.5187030874,0
+MTEX.US,D,20101110,000000,14.2068,14.2068,13.4855,13.4855,5674.1081319317,0
+MTEX.US,D,20101111,000000,13.7013,14.0629,13.0529,14.0629,4161.9727160616,0
+MTEX.US,D,20101112,000000,13.8451,14.0629,13.1958,13.1958,2776.3629166214,0
+MTEX.US,D,20101115,000000,13.4125,13.9161,13.0529,13.9161,5690.5667487031,0
+MTEX.US,D,20101116,000000,12.9079,12.9079,11.9709,12.4035,19161.944576074,0
+MTEX.US,D,20101117,000000,12.6931,12.7642,11.9709,12.1876,21382.829176661,0
+MTEX.US,D,20101118,000000,12.1128,12.4035,11.9709,12.4035,11851.232738938,0
+MTEX.US,D,20101119,000000,12.1876,12.4744,12.0438,12.4035,18867.746801286,0
+MTEX.US,D,20101122,000000,12.6931,13.6283,11.1776,12.7642,324963.04418823,0
+MTEX.US,D,20101123,000000,12.6193,14.6364,12.4035,13.6283,95668.795974264,0
+MTEX.US,D,20101124,000000,13.7013,13.8451,13.2657,13.7013,14207.90092789,0
+MTEX.US,D,20101126,000000,13.5574,13.7013,13.2657,13.4125,2318.6076376675,0
+MTEX.US,D,20101129,000000,13.4855,14.9991,13.4855,14.2068,17673.468421812,0
+MTEX.US,D,20101130,000000,14.1328,14.1328,13.5574,13.8451,5365.5090674684,0
+MTEX.US,D,20101201,000000,13.7013,15.2858,13.2657,13.5574,48190.829906587,0
+MTEX.US,D,20101202,000000,13.7733,14.2787,13.6283,13.8451,9396.8415129071,0
+MTEX.US,D,20101203,000000,13.5574,13.9881,13.5574,13.5574,6102.0321679874,0
+MTEX.US,D,20101206,000000,13.3397,13.6283,12.7642,12.9079,20556.812347447,0
+MTEX.US,D,20101207,000000,13.3397,13.3397,12.1128,12.3306,40865.716779778,0
+MTEX.US,D,20101208,000000,12.7642,12.7642,11.5383,12.5464,20725.513169355,0
+MTEX.US,D,20101209,000000,12.4744,12.6193,11.7531,12.5464,9092.3571026367,0
+MTEX.US,D,20101210,000000,12.4744,12.6193,11.9709,12.1128,5787.2611222349,0
+MTEX.US,D,20101213,000000,11.8999,12.2586,11.6831,12.2586,8231.3657127841,0
+MTEX.US,D,20101214,000000,12.1128,12.4744,11.5383,11.6831,24167.421401668,0
+MTEX.US,D,20101215,000000,11.7531,13.1958,11.7531,12.979,13041.396464219,0
+MTEX.US,D,20101216,000000,12.6931,12.9079,12.3306,12.8361,11108.53765713,0
+MTEX.US,D,20101217,000000,12.6931,12.8361,12.4035,12.8361,11839.917439908,0
+MTEX.US,D,20101220,000000,12.6193,12.979,12.5464,12.5464,6405.4879147097,0
+MTEX.US,D,20101221,000000,12.7642,12.979,12.6193,12.6931,5048.6806946194,0
+MTEX.US,D,20101222,000000,12.979,12.979,12.4744,12.4744,12178.34774727,0
+MTEX.US,D,20101223,000000,12.1876,12.979,12.1876,12.7642,4879.9798727128,0
+MTEX.US,D,20101227,000000,12.7642,13.0529,12.7642,12.7642,3810.1697825734,0
+MTEX.US,D,20101228,000000,12.8361,13.1958,12.4744,12.6931,4073.5076509155,0
+MTEX.US,D,20101229,000000,12.7642,13.0529,12.7642,13.0529,5940.5319909183,0
+MTEX.US,D,20101230,000000,13.0529,13.2657,12.979,12.979,5142.2890775066,0
+MTEX.US,D,20101231,000000,12.979,13.1238,12.9079,12.979,7789.0403870534,0
+MTEX.US,D,20110103,000000,13.0529,13.1958,12.979,13.0529,6350.9687466545,0
+MTEX.US,D,20110104,000000,13.1958,13.1958,12.979,13.1238,9806.2496050951,0
+MTEX.US,D,20110105,000000,13.1958,13.4855,13.1238,13.1238,8850.6211688071,0
+MTEX.US,D,20110106,000000,13.2657,13.4855,13.1238,13.1238,3318.4686065286,0
+MTEX.US,D,20110107,000000,13.4125,13.4855,13.1958,13.4125,3388.4177278069,0
+MTEX.US,D,20110110,000000,13.3397,13.7733,13.2657,13.3397,4356.3901266735,0
+MTEX.US,D,20110111,000000,13.5574,14.1328,12.979,13.9881,18096.249140127,0
+MTEX.US,D,20110112,000000,13.9881,14.0629,13.7013,14.0629,6385.9433072937,0
+MTEX.US,D,20110113,000000,14.0629,14.0629,13.4125,13.4125,6118.4907847588,0
+MTEX.US,D,20110114,000000,13.1958,14.2787,13.1958,13.4855,8180.9611989218,0
+MTEX.US,D,20110118,000000,13.7013,14.4207,13.5574,13.9881,19622.785845673,0
+MTEX.US,D,20110119,000000,14.1328,14.2068,13.3397,13.8451,11607.439478012,0
+MTEX.US,D,20110120,000000,13.6283,13.6283,12.9079,13.1238,13537.212294456,0
+MTEX.US,D,20110121,000000,12.979,13.1958,12.6193,12.6193,5853.0955893204,0
+MTEX.US,D,20110124,000000,12.8361,12.9079,12.4035,12.4035,4632.0719575939,0
+MTEX.US,D,20110125,000000,12.8361,12.8361,12.1876,12.1876,6833.4119507654,0
+MTEX.US,D,20110126,000000,12.0438,12.5464,12.0438,12.2586,3929.4947541659,0
+MTEX.US,D,20110127,000000,12.1876,12.9079,12.1876,12.6193,4364.6194350591,0
+MTEX.US,D,20110128,000000,12.8361,12.8361,12.0438,12.1876,6196.6692144229,0
+MTEX.US,D,20110131,000000,12.4744,13.4125,11.9709,12.8361,7425.922154535,0
+MTEX.US,D,20110201,000000,12.9079,13.2657,12.6193,13.1238,2775.3342530732,0
+MTEX.US,D,20110202,000000,12.9079,13.3397,12.9079,13.1238,4483.9444066516,0
+MTEX.US,D,20110203,000000,12.4035,13.3397,12.4035,13.1958,3013.9841962581,0
+MTEX.US,D,20110204,000000,13.1958,13.4125,13.1958,13.3397,1513.1640794184,0
+MTEX.US,D,20110207,000000,13.2657,13.3397,13.1238,13.2657,2200.3113296232,0
+MTEX.US,D,20110208,000000,13.1958,13.3397,13.1958,13.1958,3895.5488570749,0
+MTEX.US,D,20110209,000000,13.1958,13.1958,12.9079,12.979,891.85129629891,0
+MTEX.US,D,20110210,000000,12.7642,13.4125,12.7642,13.3397,2380.3274505602,0
+MTEX.US,D,20110211,000000,13.2657,13.8451,13.2657,13.7013,3383.2744100659,0
+MTEX.US,D,20110214,000000,13.4125,15.5046,13.4125,14.8562,14518.557319449,0
+MTEX.US,D,20110215,000000,15.1449,15.4317,14.2068,14.4207,4794.6007982113,0
+MTEX.US,D,20110216,000000,14.2787,14.5655,13.7013,14.3506,4135.2274638081,0
+MTEX.US,D,20110218,000000,14.5655,15.1449,14.2068,14.4207,13199.810650643,0
+MTEX.US,D,20110222,000000,14.1328,14.7104,14.0629,14.2787,2352.5535347585,0
+MTEX.US,D,20110223,000000,14.2068,14.2068,13.9161,14.2068,6660.596474666,0
+MTEX.US,D,20110224,000000,14.1328,14.2787,13.9881,14.1328,8667.5190572255,0
+MTEX.US,D,20110225,000000,14.1328,14.2787,13.9161,14.2068,831.16014695446,0
+MTEX.US,D,20110228,000000,14.0629,14.2068,13.7733,13.9161,1791.9319009835,0
+MTEX.US,D,20110301,000000,13.9881,13.9881,13.4125,13.4125,2060.4130870665,0
+MTEX.US,D,20110302,000000,13.8451,13.8451,13.4855,13.8451,885.67931500963,0
+MTEX.US,D,20110303,000000,13.4125,13.8451,13.2657,13.7013,4474.6864347177,0
+MTEX.US,D,20110304,000000,13.7733,13.8451,13.5574,13.5574,1621.1737519805,0
+MTEX.US,D,20110307,000000,13.7013,13.7013,13.1238,13.4855,3076.732672699,0
+MTEX.US,D,20110308,000000,13.4855,13.5574,13.1238,13.5574,724.17913794052,0
+MTEX.US,D,20110309,000000,13.4125,13.9161,13.1958,13.9161,1504.9347710326,0
+MTEX.US,D,20110310,000000,13.6283,13.7013,13.0529,13.5574,4346.1034911913,0
+MTEX.US,D,20110311,000000,13.5574,13.5574,12.6193,13.0529,2262.0311425159,0
+MTEX.US,D,20110314,000000,12.8361,13.0529,12.8361,12.8361,841.44678243656,0
+MTEX.US,D,20110315,000000,12.8361,12.9079,12.6193,12.8361,4369.7627528002,0
+MTEX.US,D,20110316,000000,12.6931,12.8361,12.4035,12.4744,1675.6929200357,0
+MTEX.US,D,20110317,000000,12.3306,12.5464,12.1128,12.1128,4210.3199028275,0
+MTEX.US,D,20110318,000000,12.1876,12.3306,11.7531,11.9709,9180.8221677828,0
+MTEX.US,D,20110321,000000,12.1128,12.4035,11.9709,12.1876,2780.4775708142,0
+MTEX.US,D,20110322,000000,12.1876,12.4035,12.0438,12.0438,987.51700628252,0
+MTEX.US,D,20110323,000000,12.1128,12.2586,11.9709,12.0438,761.21102567611,0
+MTEX.US,D,20110324,000000,12.0438,12.1128,11.7531,12.0438,3380.1884194212,0
+MTEX.US,D,20110325,000000,12.0438,12.3306,11.9709,12.1128,2342.2668992764,0
+MTEX.US,D,20110328,000000,11.9709,12.0438,11.7531,11.8999,2506.8530669901,0
+MTEX.US,D,20110329,000000,11.7531,12.1128,11.6831,12.1128,2169.4514231769,0
+MTEX.US,D,20110330,000000,11.9709,12.1128,11.825,11.825,1046.1508285305,0
+MTEX.US,D,20110331,000000,11.8999,11.8999,11.6831,11.6831,309.6277280115,0
+MTEX.US,D,20110401,000000,11.8999,12.0438,11.6831,11.825,516.3891012019,0
+MTEX.US,D,20110404,000000,11.6831,11.825,11.5383,11.6831,2071.7283860969,0
+MTEX.US,D,20110405,000000,11.6092,11.8999,11.5383,11.6831,889.79396920248,0
+MTEX.US,D,20110406,000000,11.8999,11.8999,11.5383,11.5383,1334.1766220296,0
+MTEX.US,D,20110407,000000,11.5383,12.1876,11.5383,11.6092,689.20457730134,0
+MTEX.US,D,20110408,000000,11.825,11.825,11.6831,11.6831,835.2748011473,0
+MTEX.US,D,20110411,000000,11.6831,11.8999,11.6092,11.7531,3504.6567087547,0
+MTEX.US,D,20110412,000000,11.6831,11.6831,11.2505,11.4634,2500.6810857009,0
+MTEX.US,D,20110413,000000,11.7531,11.7531,10.1685,10.7461,10902.804947488,0
+MTEX.US,D,20110414,000000,10.6702,10.816,10.6001,10.6001,3004.7262243242,0
+MTEX.US,D,20110415,000000,10.4543,11.2505,10.3095,11.1776,4584.7534343762,0
+MTEX.US,D,20110418,000000,10.7461,11.1047,10.5293,10.9619,2316.5503105711,0
+MTEX.US,D,20110419,000000,10.7461,11.0308,10.6702,10.8898,1790.9032374353,0
+MTEX.US,D,20110420,000000,10.9619,12.4744,10.816,12.4744,7127.6097255537,0
+MTEX.US,D,20110421,000000,12.6193,12.6193,12.0438,12.4035,4769.9128730543,0
+MTEX.US,D,20110425,000000,12.3306,12.6193,12.1128,12.6193,4448.9698460124,0
+MTEX.US,D,20110426,000000,12.6193,12.7642,12.1128,12.1128,3257.7774571841,0
+MTEX.US,D,20110427,000000,12.1128,12.1876,11.8999,11.9709,752.98171729043,0
+MTEX.US,D,20110428,000000,12.1128,12.1128,11.5383,11.9709,2364.897497337,0
+MTEX.US,D,20110429,000000,12.0438,12.0438,11.7035,11.8648,439.23933508609,0
+MTEX.US,D,20110502,000000,12.0438,12.1128,11.5383,11.825,1555.339284895,0
+MTEX.US,D,20110503,000000,11.5383,11.7531,11.1776,11.2505,1938.0021248295,0
+MTEX.US,D,20110504,000000,11.6831,11.6831,10.8898,10.9619,887.73664210606,0
+MTEX.US,D,20110505,000000,10.9619,11.2505,10.3095,10.3095,5117.6011523496,0
+MTEX.US,D,20110506,000000,10.3843,10.6001,10.2405,10.3095,3159.0257565559,0
+MTEX.US,D,20110509,000000,10.2405,10.3843,9.44819,9.44819,4912.8971062556,0
+MTEX.US,D,20110510,000000,9.51623,9.73399,8.7986,9.01373,16771.330490031,0
+MTEX.US,D,20110511,000000,9.01373,9.08761,8.36678,8.36678,6193.5832237782,0
+MTEX.US,D,20110512,000000,8.43629,8.7986,8.43629,8.58347,3176.5130368755,0
+MTEX.US,D,20110513,000000,8.7986,8.9416,8.50784,8.65318,9572.7429796512,0
+MTEX.US,D,20110516,000000,8.9416,8.9416,8.14824,8.29105,5482.7767119644,0
+MTEX.US,D,20110517,000000,8.50784,8.50784,8.14824,8.43629,8003.0024050813,0
+MTEX.US,D,20110518,000000,8.50784,8.58347,8.00544,8.00544,5877.7835144774,0
+MTEX.US,D,20110519,000000,8.00544,8.58347,8.00544,8.50784,4971.5309285036,0
+MTEX.US,D,20110520,000000,8.22213,8.50784,7.78963,8.14824,1946.2314332151,0
+MTEX.US,D,20110523,000000,8.22213,8.65318,8.22213,8.50784,2570.6302069792,0
+MTEX.US,D,20110524,000000,8.50784,9.01373,8.22213,8.22213,3985.0425857693,0
+MTEX.US,D,20110525,000000,8.50784,8.58347,8.36678,8.50784,484.50053120736,0
+MTEX.US,D,20110526,000000,8.50784,8.58347,8.29105,8.36678,3309.2106345947,0
+MTEX.US,D,20110527,000000,8.58347,9.08761,8.58347,9.01373,921.68253919703,0
+MTEX.US,D,20110531,000000,8.72326,9.01373,8.65318,8.65318,2736.2450382412,0
+MTEX.US,D,20110601,000000,8.65318,9.58817,8.50784,9.15781,4159.9153889651,0
+MTEX.US,D,20110602,000000,9.22994,9.22994,8.72326,8.72326,9031.6659532922,0
+MTEX.US,D,20110603,000000,8.50784,9.01373,8.50784,8.65318,831.16014695446,0
+MTEX.US,D,20110606,000000,8.58347,8.86869,8.29105,8.50784,2064.5277412594,0
+MTEX.US,D,20110607,000000,8.58347,8.58347,8.43629,8.58347,782.81296018854,0
+MTEX.US,D,20110608,000000,8.58347,8.58347,8.07435,8.29105,1446.3009487846,0
+MTEX.US,D,20110609,000000,8.07435,8.36678,8.07435,8.22213,1134.6158936767,0
+MTEX.US,D,20110610,000000,8.29105,8.29105,7.93214,8.07435,2954.3217104619,0
+MTEX.US,D,20110613,000000,8.00544,8.22213,7.93214,8.00544,2494.5091044116,0
+MTEX.US,D,20110614,000000,8.00544,8.50784,7.71564,7.71564,3617.8096990579,0
+MTEX.US,D,20110615,000000,7.71564,8.14824,7.71564,7.93214,999.86096886106,0
+MTEX.US,D,20110616,000000,7.78963,8.00544,7.57041,7.64341,3304.0673168536,0
+MTEX.US,D,20110617,000000,7.49915,7.85961,6.85044,7.13877,10123.077977944,0
+MTEX.US,D,20110620,000000,7.35576,7.35576,6.56191,7.21042,1529.6226961897,0
+MTEX.US,D,20110621,000000,7.21042,7.28382,6.63395,7.21042,4364.6194350591,0
+MTEX.US,D,20110622,000000,7.35576,7.49915,7.28382,7.35576,596.62485796235,0
+MTEX.US,D,20110623,000000,6.99471,6.99471,6.70608,6.70608,3526.2586432672,0
+MTEX.US,D,20110624,000000,6.70608,7.35576,6.70608,7.35576,668.63130633713,0
+MTEX.US,D,20110627,000000,7.21042,7.21042,6.85044,6.85044,2134.4768625378,0
+MTEX.US,D,20110628,000000,6.85044,6.99471,6.70608,6.77841,3405.9050081265,0
+MTEX.US,D,20110629,000000,6.85044,7.06752,6.63395,6.70608,1985.3206480472,0
+MTEX.US,D,20110630,000000,7.06752,7.12974,6.71706,6.92228,1811.4765083995,0
+MTEX.US,D,20110701,000000,6.92228,6.92228,6.70608,6.77841,1537.8520045754,0
+MTEX.US,D,20110705,000000,6.77841,6.99471,6.77841,6.99471,3080.8473268918,0
+MTEX.US,D,20110706,000000,7.06752,7.13877,6.77841,6.77841,1342.4059304153,0
+MTEX.US,D,20110707,000000,6.85044,7.13877,6.85044,6.85044,1831.0211158155,0
+MTEX.US,D,20110708,000000,6.77841,7.13877,6.70608,6.85044,12962.189371006,0
+MTEX.US,D,20110711,000000,6.77841,6.77841,6.63395,6.63395,1712.7248077712,0
+MTEX.US,D,20110712,000000,6.63395,6.63395,6.48969,6.56191,6774.7781285175,0
+MTEX.US,D,20110713,000000,6.56191,6.56191,5.76885,6.27368,10890.460984909,0
+MTEX.US,D,20110714,000000,6.27368,6.34562,5.84089,6.12931,9696.1826054366,0
+MTEX.US,D,20110715,000000,5.98524,6.34562,5.9131,6.34562,1306.4027062279,0
+MTEX.US,D,20110718,000000,5.98524,6.34562,5.98524,6.05727,938.14115596839,0
+MTEX.US,D,20110719,000000,6.05727,6.34562,5.98524,6.05727,3102.4492614043,0
+MTEX.US,D,20110720,000000,7.06752,7.13877,6.12931,6.63395,4376.9633976376,0
+MTEX.US,D,20110721,000000,6.48969,6.92228,6.48969,6.77841,1827.9351251709,0
+MTEX.US,D,20110722,000000,6.77841,6.85044,6.48969,6.85044,1325.947313644,0
+MTEX.US,D,20110725,000000,6.77841,6.85044,6.48969,6.48969,1349.6065752528,0
+MTEX.US,D,20110726,000000,6.48969,6.77841,6.48969,6.48969,2712.5857766323,0
+MTEX.US,D,20110727,000000,6.34562,6.70608,5.26401,5.76885,3393.5610455479,0
+MTEX.US,D,20110728,000000,5.62468,5.84089,5.55254,5.55254,17188.967890605,0
+MTEX.US,D,20110729,000000,5.40827,5.9131,5.19208,5.9131,1620.1450884323,0
+MTEX.US,D,20110801,000000,5.9131,6.12931,5.84089,5.84089,2504.7957398937,0
+MTEX.US,D,20110802,000000,6.20164,6.20164,5.04792,5.19208,1608.829789402,0
+MTEX.US,D,20110803,000000,5.48031,5.55254,5.19208,5.19208,4249.4091176594,0
+MTEX.US,D,20110804,000000,5.40827,6.20164,5.19208,5.33634,3421.3349613497,0
+MTEX.US,D,20110805,000000,5.33634,5.55254,3.96622,5.12014,13738.830349906,0
+MTEX.US,D,20110808,000000,5.84089,6.12931,4.18261,5.04792,5376.8243664988,0
+MTEX.US,D,20110809,000000,4.83151,5.697,4.68725,4.68725,9374.2109148465,0
+MTEX.US,D,20110810,000000,4.32678,4.97568,3.82185,4.18261,13933.247760518,0
+MTEX.US,D,20110811,000000,4.03825,5.40827,4.03825,5.04792,12268.870139513,0
+MTEX.US,D,20110812,000000,5.40827,5.40827,5.04792,5.12014,1082.1540527179,0
+MTEX.US,D,20110815,000000,5.40827,5.40827,5.12014,5.12014,2915.2324956298,0
+MTEX.US,D,20110816,000000,5.12014,6.12931,5.12014,5.19208,3844.1156796644,0
+MTEX.US,D,20110817,000000,5.26401,5.697,5.04792,5.04792,2178.7093951108,0
+MTEX.US,D,20110818,000000,5.04792,5.19208,4.68725,5.04792,3485.1121013388,0
+MTEX.US,D,20110819,000000,5.04792,5.04792,4.32678,5.04792,1831.0211158155,0
+MTEX.US,D,20110822,000000,5.12014,5.12014,4.39862,4.47094,596.62485796235,0
+MTEX.US,D,20110823,000000,4.47094,4.90355,4.47094,4.68725,978.25903434862,0
+MTEX.US,D,20110824,000000,4.68725,4.75909,4.39862,4.47094,1018.3769127289,0
+MTEX.US,D,20110825,000000,4.68725,4.68725,4.54298,4.68725,901.10926823281,0
+MTEX.US,D,20110826,000000,4.61511,4.68725,4.47094,4.61511,428.95269960397,0
+MTEX.US,D,20110829,000000,4.61511,4.68725,4.18261,4.18261,16966.776564191,0
+MTEX.US,D,20110830,000000,4.32678,4.61511,4.03825,4.03825,2051.1551151327,0
+MTEX.US,D,20110831,000000,4.11039,4.47094,3.82185,3.82185,5484.8340390609,0
+MTEX.US,D,20110901,000000,3.82185,4.32678,3.67759,4.18261,4472.6291076212,0
+MTEX.US,D,20110902,000000,3.96622,4.18261,3.74991,4.18261,1086.2687069108,0
+MTEX.US,D,20110906,000000,4.32678,4.68725,3.74991,4.25445,31882.39801325,0
+MTEX.US,D,20110907,000000,4.11039,4.11039,3.89379,4.03825,2257.9164883231,0
+MTEX.US,D,20110908,000000,4.11039,4.68725,3.96622,4.03825,3743.3066519397,0
+MTEX.US,D,20110909,000000,4.03825,4.47094,3.96622,3.96622,10243.431613085,0
+MTEX.US,D,20110912,000000,3.96622,3.96622,3.82185,3.96622,1769.3013029229,0
+MTEX.US,D,20110913,000000,4.03825,4.03825,3.82185,3.82185,2406.0440392655,0
+MTEX.US,D,20110914,000000,3.82185,4.68725,3.82185,4.47094,5394.3116468182,0
+MTEX.US,D,20110915,000000,4.25445,4.68725,3.82185,4.03825,23085.26734895,0
+MTEX.US,D,20110916,000000,3.89379,3.96622,3.67759,3.96622,12613.472428163,0
+MTEX.US,D,20110919,000000,4.03825,4.03825,3.89379,3.89379,7200.6448374768,0
+MTEX.US,D,20110920,000000,3.82185,3.96622,3.82185,3.82185,3544.774587135,0
+MTEX.US,D,20110921,000000,3.89379,4.32678,3.82185,3.89379,18760.765792272,0
+MTEX.US,D,20110922,000000,3.74991,3.82185,3.53352,3.82185,9441.0740454803,0
+MTEX.US,D,20110923,000000,3.89379,3.89379,3.82185,3.82185,2839.1113930622,0
+MTEX.US,D,20110926,000000,3.67759,3.89379,3.67759,3.82185,781.78429664033,0
+MTEX.US,D,20110927,000000,3.82185,4.18261,3.74991,3.82185,22812.671508675,0
+MTEX.US,D,20110928,000000,3.74991,4.11039,3.67759,3.96622,3896.5775206232,0
+MTEX.US,D,20110929,000000,3.74991,3.96622,3.74991,3.89379,3222.8028965449,0
+MTEX.US,D,20110930,000000,3.74991,3.89379,3.74991,3.89379,595.59619441415,0
+MTEX.US,D,20111003,000000,3.74991,3.89379,3.46149,3.46149,3746.3926425843,0
+MTEX.US,D,20111004,000000,3.31722,3.89379,3.31722,3.82185,1919.4861809616,0
+MTEX.US,D,20111005,000000,3.82185,3.82185,3.60575,3.82185,192.36008351545,0
+MTEX.US,D,20111006,000000,3.60575,3.89379,3.60575,3.60575,433.06735379681,0
+MTEX.US,D,20111007,000000,3.60575,3.82185,3.60575,3.82185,298.31242898118,0
+MTEX.US,D,20111010,000000,3.89379,4.32678,3.74991,3.89379,7292.1958932675,0
+MTEX.US,D,20111011,000000,3.53352,4.03825,3.53352,3.74991,1338.2912762225,0
+MTEX.US,D,20111012,000000,3.89379,4.03825,3.60575,3.96622,7605.9382754718,0
+MTEX.US,D,20111013,000000,3.96622,4.47094,3.89379,3.96622,15390.864008333,0
+MTEX.US,D,20111014,000000,3.96622,4.32678,3.82185,4.11039,12384.080456912,0
+MTEX.US,D,20111017,000000,3.96622,4.11039,3.74991,3.89379,4168.1446973509,0
+MTEX.US,D,20111018,000000,3.89379,3.96622,3.53352,3.96622,3791.6538387056,0
+MTEX.US,D,20111019,000000,3.67759,3.89379,3.60575,3.60575,314.77104575256,0
+MTEX.US,D,20111020,000000,3.46149,3.89379,3.46149,3.74991,733.43710987441,0
+MTEX.US,D,20111021,000000,3.60575,5.40827,3.60575,4.32678,47943.950655017,0
+MTEX.US,D,20111024,000000,4.32678,4.83151,3.96622,3.96622,8751.8694681789,0
+MTEX.US,D,20111025,000000,3.96622,4.61511,3.96622,4.32678,21960.938090756,0
+MTEX.US,D,20111026,000000,4.39862,5.04792,4.18261,4.18261,3952.1253522265,0
+MTEX.US,D,20111027,000000,4.25445,4.75909,3.82185,3.96622,9730.1285025275,0
+MTEX.US,D,20111028,000000,4.03825,4.39862,4.03825,4.11039,21933.164174954,0
+MTEX.US,D,20111031,000000,3.96622,4.39862,3.89379,4.05293,5946.7039722076,0
+MTEX.US,D,20111101,000000,4.32678,5.33634,4.03825,4.32678,11228.891292272,0
+MTEX.US,D,20111102,000000,5.04792,5.697,4.47094,5.697,17499.624282164,0
+MTEX.US,D,20111103,000000,4.75909,5.697,4.54298,4.75909,11513.831095125,0
+MTEX.US,D,20111104,000000,4.75909,4.75909,4.62241,4.68725,792.07093212244,0
+MTEX.US,D,20111107,000000,4.75909,4.97568,4.39862,4.68725,4475.7150982659,0
+MTEX.US,D,20111108,000000,4.68725,4.68725,4.18261,4.25445,4200.0332673454,0
+MTEX.US,D,20111109,000000,3.96622,4.61511,3.96622,4.18261,3995.3292212513,0
+MTEX.US,D,20111110,000000,4.32678,4.32678,4.11039,4.32678,366.2042231631,0
+MTEX.US,D,20111111,000000,4.39862,4.39862,4.32678,4.32678,829.10281985804,0
+MTEX.US,D,20111114,000000,4.54298,4.68725,4.39862,4.39862,547.24900764824,0
+MTEX.US,D,20111115,000000,4.47094,4.68725,4.47094,4.47094,849.67609082225,0
+MTEX.US,D,20111116,000000,4.39862,4.68725,3.96622,3.96622,3783.4245303199,0
+MTEX.US,D,20111117,000000,4.18261,4.25445,3.60575,3.67759,7120.4090807163,0
+MTEX.US,D,20111118,000000,3.74991,4.11039,3.67759,3.74991,1108.8993049714,0
+MTEX.US,D,20111121,000000,3.60575,3.74991,3.60575,3.60575,783.84162373676,0
+MTEX.US,D,20111122,000000,3.67759,3.67759,3.60575,3.67759,418.66606412186,0
+MTEX.US,D,20111123,000000,3.60575,3.74991,3.60575,3.60575,766.35434341717,0
+MTEX.US,D,20111125,000000,3.60575,3.74991,3.60575,3.60575,324.02901768645,0
+MTEX.US,D,20111128,000000,3.74991,3.89379,3.60575,3.89379,788.98494147781,0
+MTEX.US,D,20111129,000000,4.03825,4.03825,3.60575,3.89379,1684.9508919696,0
+MTEX.US,D,20111130,000000,3.60575,3.81466,3.53352,3.53352,3262.9207749252,0
+MTEX.US,D,20111201,000000,3.60575,3.74991,3.60575,3.60575,1332.1192949332,0
+MTEX.US,D,20111202,000000,3.60575,3.60575,3.60575,3.60575,5594.9010387194,0
+MTEX.US,D,20111205,000000,3.74991,4.11039,3.74991,3.96622,1837.1930971047,0
+MTEX.US,D,20111206,000000,4.03825,4.68725,3.96622,4.39862,1335.2052855778,0
+MTEX.US,D,20111207,000000,4.18261,4.18261,3.96622,4.11039,726.23646503694,0
+MTEX.US,D,20111208,000000,4.03825,4.18261,3.76615,3.89379,2432.7892915189,0
+MTEX.US,D,20111209,000000,3.67759,4.11039,3.67759,3.74991,498.90182088232,0
+MTEX.US,D,20111212,000000,3.67759,3.96622,3.60575,3.67759,4325.5302202271,0
+MTEX.US,D,20111213,000000,3.67759,3.96622,3.67759,3.74991,349.74560639173,0
+MTEX.US,D,20111214,000000,3.82185,3.82185,3.53352,3.60575,1785.7599196943,0
+MTEX.US,D,20111215,000000,3.60575,3.60575,3.53352,3.53352,2468.7925157064,0
+MTEX.US,D,20111216,000000,3.60575,3.6214,3.53352,3.53352,982.37368854147,0
+MTEX.US,D,20111219,000000,3.53352,3.96622,3.53352,3.53352,2200.3113296232,0
+MTEX.US,D,20111220,000000,3.53352,3.82185,3.53352,3.53352,3364.758466198,0
+MTEX.US,D,20111221,000000,3.53352,3.60575,3.46149,3.46149,2027.4958535238,0
+MTEX.US,D,20111222,000000,3.53352,3.53352,3.46149,3.46149,885.67931500963,0
+MTEX.US,D,20111223,000000,3.46149,3.67759,3.46149,3.46149,3013.9841962581,0
+MTEX.US,D,20111227,000000,3.46149,3.46149,3.38905,3.38905,3240.2901768645,0
+MTEX.US,D,20111228,000000,3.31722,3.38905,2.88462,2.88462,7632.6835277254,0
+MTEX.US,D,20111229,000000,2.95656,3.17285,2.88462,3.17285,3004.7262243242,0
+MTEX.US,D,20111230,000000,3.17285,3.21174,2.88462,3.17285,4309.0716034558,0
+MTEX.US,D,20120103,000000,3.24508,3.53352,3.24508,3.31722,1326.9759771921,0
+MTEX.US,D,20120104,000000,3.10072,3.17053,2.95656,2.95656,2575.7735247203,0
+MTEX.US,D,20120105,000000,3.46149,3.46149,2.88462,3.17285,1884.5116203224,0
+MTEX.US,D,20120106,000000,3.31722,3.31722,3.0286,3.17285,1901.998900642,0
+MTEX.US,D,20120109,000000,3.53352,3.60575,3.24508,3.53352,1110.9566320678,0
+MTEX.US,D,20120110,000000,3.03598,3.53352,3.03598,3.10072,3063.3600465722,0
+MTEX.US,D,20120111,000000,2.95656,2.97114,2.8887,2.89162,1585.1705277931,0
+MTEX.US,D,20120112,000000,3.10072,3.13532,2.74016,2.81219,9397.8701764553,0
+MTEX.US,D,20120113,000000,2.95656,3.67759,2.74239,2.88462,14671.828188133,0
+MTEX.US,D,20120117,000000,2.88462,3.56958,2.86284,3.1295,13239.928529023,0
+MTEX.US,D,20120118,000000,2.94206,3.3804,2.88462,3.13659,77646.610609608,0
+MTEX.US,D,20120119,000000,3.13659,3.2233,3.0144,3.16566,9107.7870558599,0
+MTEX.US,D,20120120,000000,3.21621,3.38905,3.21621,3.25209,6285.134279569,0
+MTEX.US,D,20120123,000000,3.29544,3.43951,3.29544,3.43951,8976.1181216889,0
+MTEX.US,D,20120124,000000,3.50464,3.50464,3.38905,3.41803,2585.0314966541,0
+MTEX.US,D,20120125,000000,3.3388,3.3388,3.21621,3.28096,1385.6097994402,0
+MTEX.US,D,20120126,000000,3.24508,3.24508,3.1994,3.1994,1385.6097994402,0
+MTEX.US,D,20120127,000000,3.10772,3.30059,3.10772,3.30059,1453.501593622,0
+MTEX.US,D,20120130,000000,3.2233,3.28096,3.10772,3.25209,1846.4510690387,0
+MTEX.US,D,20120201,000000,3.25209,3.26656,2.74016,2.85565,26006.67182587,0
+MTEX.US,D,20120202,000000,2.8989,3.15857,2.8989,3.1224,8718.9522346361,0
+MTEX.US,D,20120203,000000,3.13659,3.24508,3.09323,3.14602,12768.800623943,0
+MTEX.US,D,20120207,000000,3.18015,3.25948,3.18015,3.25948,1898.9129099974,0
+MTEX.US,D,20120208,000000,3.25948,3.25948,3.14437,3.20153,3052.0447475419,0
+MTEX.US,D,20120209,000000,3.2306,3.25948,3.18724,3.24498,4621.7853221119,0
+MTEX.US,D,20120210,000000,3.25948,3.25948,3.0286,3.10072,9239.4559900308,0
+MTEX.US,D,20120214,000000,2.9133,3.10072,2.8989,3.10072,451.58329766462,0
+MTEX.US,D,20120215,000000,3.10072,3.10081,3.10072,3.10081,1011.1762678913,0
+MTEX.US,D,20120216,000000,3.10772,3.20153,3.10081,3.20153,2441.0185999046,0
+MTEX.US,D,20120217,000000,3.17285,3.17285,3.17285,3.17285,955.62843628798,0
+MTEX.US,D,20120221,000000,3.17285,3.17285,3.05746,3.1224,1385.6097994402,0
+MTEX.US,D,20120222,000000,2.92038,3.05037,2.9133,3.05037,1130.5012394839,0
+MTEX.US,D,20120223,000000,3.17072,3.17072,2.90591,2.9133,20558.869674545,0
+MTEX.US,D,20120224,000000,2.9133,3.09333,2.9133,2.95656,4155.8007347723,0
+MTEX.US,D,20120227,000000,2.88462,3.0285,2.88462,3.0285,1941.0881154741,0
+MTEX.US,D,20120229,000000,2.88462,2.88462,2.76174,2.81219,12128.971896955,0
+MTEX.US,D,20120301,000000,2.86284,2.88462,2.84835,2.88462,2348.4388805656,0
+MTEX.US,D,20120302,000000,2.87703,2.88462,2.84116,2.87791,3223.8315600932,0
+MTEX.US,D,20120305,000000,2.89162,2.98514,2.82668,2.82668,8601.6845901401,0
+MTEX.US,D,20120306,000000,2.81948,2.86916,2.74016,2.86916,14137.951806611,0
+MTEX.US,D,20120307,000000,2.71138,2.86916,2.6898,2.74726,4255.5810989487,0
+MTEX.US,D,20120308,000000,2.77623,2.86994,2.75464,2.84107,1943.1454425705,0
+MTEX.US,D,20120309,000000,2.81219,2.87703,2.78371,2.87693,4040.5904173727,0
+MTEX.US,D,20120313,000000,2.81948,2.86284,2.805,2.86284,710.80651181378,0
+MTEX.US,D,20120314,000000,2.84835,2.87003,2.75464,2.76038,4676.3044901671,0
+MTEX.US,D,20120315,000000,2.76933,2.88462,2.76933,2.88462,3421.3349613497,0
+MTEX.US,D,20120316,000000,2.88462,2.88462,2.75464,2.79051,5304.8179181239,0
+MTEX.US,D,20120319,000000,2.76174,2.85555,2.74016,2.74726,5154.6330400852,0
+MTEX.US,D,20120320,000000,2.71857,2.71857,2.64644,2.65384,5449.8594784217,0
+MTEX.US,D,20120321,000000,2.66074,2.805,2.66074,2.68261,4045.7337351137,0
+MTEX.US,D,20120322,000000,2.7042,2.7042,2.7042,2.7042,730.35111922978,0
+MTEX.US,D,20120323,000000,2.54563,2.77623,2.2643,2.55973,9570.6856525549,0
+MTEX.US,D,20120326,000000,2.48779,2.76933,2.48779,2.71566,3266.0067655698,0
+MTEX.US,D,20120327,000000,2.81219,2.84116,2.66812,2.75464,11181.572769054,0
+MTEX.US,D,20120328,000000,2.69689,2.81219,2.66812,2.81219,4486.0017337481,0
+MTEX.US,D,20120329,000000,2.76174,2.76174,2.7042,2.71877,4937.5850314126,0
+MTEX.US,D,20120330,000000,2.63925,2.63925,2.63196,2.63196,3429.5642697353,0
+MTEX.US,D,20120402,000000,2.55963,2.64295,2.53105,2.63925,7478.3839954937,0
+MTEX.US,D,20120403,000000,2.81219,2.86994,2.59026,2.84835,2567.5442163345,0
+MTEX.US,D,20120404,000000,2.74726,2.81948,2.6198,2.81948,2107.7316102842,0
+MTEX.US,D,20120405,000000,2.83387,2.94206,2.68252,2.92038,19826.461228218,0
+MTEX.US,D,20120409,000000,2.88462,2.88462,2.6898,2.6898,2069.6710590005,0
+MTEX.US,D,20120410,000000,2.6898,2.94206,2.6898,2.88462,16517.250593624,0
+MTEX.US,D,20120411,000000,2.97114,3.43951,2.90882,3.2306,37291.110949744,0
+MTEX.US,D,20120412,000000,3.24508,3.24508,3.10072,3.15857,3052.0447475419,0
+MTEX.US,D,20120416,000000,3.13659,3.39635,3.13659,3.28096,8124.3847037702,0
+MTEX.US,D,20120417,000000,3.31722,3.31722,3.1295,3.30964,6878.6731468867,0
+MTEX.US,D,20120418,000000,3.42531,3.42531,3.18715,3.30964,6886.9024552724,0
+MTEX.US,D,20120419,000000,3.2378,3.42531,3.17285,3.17285,7257.2213326283,0
+MTEX.US,D,20120420,000000,3.2233,3.49735,3.2233,3.41073,14398.203684309,0
+MTEX.US,D,20120424,000000,3.23789,3.43951,3.23789,3.43261,1508.0207616773,0
+MTEX.US,D,20120425,000000,3.43951,3.50455,3.2378,3.29544,14843.615000685,0
+MTEX.US,D,20120426,000000,3.31722,3.32421,2.97114,3.07923,18817.342287423,0
+MTEX.US,D,20120427,000000,3.07205,3.29544,2.95364,3.0144,14795.267813918,0
+MTEX.US,D,20120430,000000,3.03598,3.27405,3.03598,3.24508,3794.7398293502,0
+MTEX.US,D,20120501,000000,3.16566,3.28096,3.15118,3.21612,2068.6423954523,0
+MTEX.US,D,20120502,000000,3.27405,3.42531,3.11541,3.25948,5474.5474035787,0
+MTEX.US,D,20120503,000000,3.13659,3.43261,3.13659,3.20153,17651.8664873,0
+MTEX.US,D,20120504,000000,3.29544,3.62004,3.21621,3.55509,14377.630413345,0
+MTEX.US,D,20120507,000000,3.42531,3.43951,3.20153,3.2378,11916.038542476,0
+MTEX.US,D,20120508,000000,3.2306,3.24508,3.18715,3.2378,1994.578619981,0
+MTEX.US,D,20120509,000000,3.2378,3.59845,3.1224,3.15118,11605.382150916,0
+MTEX.US,D,20120510,000000,3.15118,3.41803,3.10772,3.41803,4157.8580618687,0
+MTEX.US,D,20120511,000000,3.35328,3.42531,3.35328,3.35601,13825.238087955,0
+MTEX.US,D,20120515,000000,3.32421,3.59845,3.29621,3.39285,6676.0264278892,0
+MTEX.US,D,20120516,000000,3.24508,3.24508,3.24508,3.24508,635.71407279438,0
+MTEX.US,D,20120517,000000,3.25209,3.41803,3.17285,3.18015,2922.4331404673,0
+MTEX.US,D,20120518,000000,3.20153,3.28096,3.17285,3.17285,2536.6843098882,0
+MTEX.US,D,20120522,000000,3.17285,3.17285,2.88462,2.88462,916.53922145597,0
+MTEX.US,D,20120523,000000,2.8989,2.8989,2.89162,2.89162,553.4209889375,0
+MTEX.US,D,20120524,000000,2.8989,3.05746,2.8989,3.05746,8216.9644231092,0
+MTEX.US,D,20120525,000000,3.05037,3.05037,2.41546,2.41546,46763.044901671,0
+MTEX.US,D,20120529,000000,2.59598,3.49036,2.59598,3.24508,58436.318846769,0
+MTEX.US,D,20120530,000000,3.25948,3.74243,3.25948,3.74243,21724.345474668,0
+MTEX.US,D,20120531,000000,3.67039,3.74243,3.18724,3.61255,3722.7333809755,0
+MTEX.US,D,20120601,000000,3.46149,3.78753,3.46149,3.62713,93574.436990107,0
+MTEX.US,D,20120604,000000,3.65601,3.65601,3.65601,3.65601,2983.1242898118,0
+MTEX.US,D,20120605,000000,3.64152,3.86512,3.64152,3.82904,4370.7914163484,0
+MTEX.US,D,20120606,000000,3.80026,3.86141,3.69197,3.85792,2435.8752821636,0
+MTEX.US,D,20120607,000000,3.86512,3.86949,3.63452,3.63452,3190.9143265504,0
+MTEX.US,D,20120608,000000,3.62713,3.64891,3.62713,3.64891,790.01360502602,0
+MTEX.US,D,20120611,000000,3.67759,5.04062,3.67759,4.55728,82398.007538795,0
+MTEX.US,D,20120612,000000,4.44926,4.67986,4.22557,4.33379,43528.926706095,0
+MTEX.US,D,20120613,000000,4.65837,4.65837,4.03825,4.03825,14963.968635825,0
+MTEX.US,D,20120614,000000,4.13936,4.67986,4.13936,4.34652,2844.2547108033,0
+MTEX.US,D,20120615,000000,4.45636,4.67977,4.27623,4.41311,25900.719480404,0
+MTEX.US,D,20120618,000000,4.42749,4.86739,4.42749,4.68725,47797.880431171,0
+MTEX.US,D,20120619,000000,4.65098,4.83151,4.49962,4.59353,6102.0321679874,0
+MTEX.US,D,20120620,000000,4.45636,4.54298,4.39872,4.41311,1248.7975475281,0
+MTEX.US,D,20120621,000000,4.43488,4.72342,4.39862,4.72342,6823.1253152833,0
+MTEX.US,D,20120622,000000,4.86729,4.86729,4.51421,4.63679,13849.926013112,0
+MTEX.US,D,20120625,000000,4.69454,4.81712,4.47794,4.68637,3334.9272232999,0
+MTEX.US,D,20120626,000000,4.67276,5.02624,4.67276,5.02624,8923.6562807301,0
+MTEX.US,D,20120627,000000,4.99007,5.32837,4.70882,5.04792,10813.311218793,0
+MTEX.US,D,20120628,000000,5.18468,5.32886,4.80313,5.01174,4115.6828563921,0
+MTEX.US,D,20120629,000000,5.10555,5.12014,4.90277,5.04052,4772.9988636989,0
+MTEX.US,D,20120702,000000,4.85319,5.04792,4.78086,5.02624,2118.0182457664,0
+MTEX.US,D,20120703,000000,4.93232,5.0832,4.93232,5.0832,1930.8014799919,0
+MTEX.US,D,20120705,000000,5.07629,5.45163,4.91075,5.29289,17285.662264137,0
+MTEX.US,D,20120706,000000,5.0549,5.40827,5.0549,5.40827,2773.2769259767,0
+MTEX.US,D,20120709,000000,5.40827,5.58851,5.38669,5.47322,7252.0780148872,0
+MTEX.US,D,20120710,000000,5.48751,5.68232,5.40906,5.4876,9539.8257461084,0
+MTEX.US,D,20120711,000000,5.55254,5.697,5.53797,5.53797,5587.7003938819,0
+MTEX.US,D,20120712,000000,5.55254,5.55254,4.41311,4.93961,66445.493233139,0
+MTEX.US,D,20120713,000000,4.87477,4.87477,4.75909,4.75909,1530.6513597379,0
+MTEX.US,D,20120716,000000,4.76678,4.83151,4.66557,4.82412,2495.5377679598,0
+MTEX.US,D,20120717,000000,4.70173,4.70882,4.06703,4.25445,13327.364930621,0
+MTEX.US,D,20120718,000000,4.28351,4.59353,3.95863,4.55728,41401.650488395,0
+MTEX.US,D,20120719,000000,4.67986,4.67986,4.62241,4.67266,4341.9888369985,0
+MTEX.US,D,20120720,000000,4.5357,4.78796,4.5357,4.78796,3869.8322683696,0
+MTEX.US,D,20120723,000000,4.49583,4.72342,4.49583,4.71583,1539.9093316718,0
+MTEX.US,D,20120724,000000,4.4061,4.68725,4.38423,4.50672,2909.0605143406,0
+MTEX.US,D,20120725,000000,4.59353,4.59353,4.43488,4.43488,1442.1862945917,0
+MTEX.US,D,20120726,000000,4.4061,4.47794,4.4061,4.42739,1219.9949681782,0
+MTEX.US,D,20120727,000000,4.68725,4.97568,4.56457,4.83861,11136.311572932,0
+MTEX.US,D,20120730,000000,4.93232,4.93232,4.68881,4.69454,1875.2536483886,0
+MTEX.US,D,20120731,000000,4.72342,4.86729,4.36265,4.36265,2672.4678982521,0
+MTEX.US,D,20120801,000000,4.3851,4.954,4.3851,4.954,754.01038083863,0
+MTEX.US,D,20120802,000000,4.66557,4.96839,4.66557,4.78806,6156.5513360426,0
+MTEX.US,D,20120806,000000,4.76678,4.76678,4.64399,4.64399,2455.4198895795,0
+MTEX.US,D,20120807,000000,4.59353,4.68725,4.39862,4.54298,13788.206200219,0
+MTEX.US,D,20120808,000000,4.44926,4.55027,4.32678,4.32678,5744.05725321,0
+MTEX.US,D,20120809,000000,4.48524,4.50682,4.34787,4.39153,17102.560152556,0
+MTEX.US,D,20120810,000000,4.43488,4.43488,3.96622,4.20429,38242.624731839,0
+MTEX.US,D,20120813,000000,4.20429,4.83151,4.20429,4.78086,18991.186427071,0
+MTEX.US,D,20120814,000000,4.78018,4.78018,4.67986,4.67986,6123.6341024999,0
+MTEX.US,D,20120815,000000,4.63679,4.75909,4.6296,4.71583,11790.541589594,0
+MTEX.US,D,20120816,000000,4.66557,4.72342,4.4061,4.60053,3136.3951584953,0
+MTEX.US,D,20120817,000000,4.67276,4.83151,4.53909,4.83151,3190.9143265504,0
+MTEX.US,D,20120821,000000,4.49962,4.6296,4.47794,4.6296,460.84126959851,0
+MTEX.US,D,20120822,000000,4.66557,4.66557,4.42749,4.65837,1248.7975475281,0
+MTEX.US,D,20120823,000000,4.75909,4.75909,4.60773,4.6296,755.03904438685,0
+MTEX.US,D,20120824,000000,4.65098,4.75909,4.61511,4.75909,1529.6226961897,0
+MTEX.US,D,20120827,000000,4.68812,4.68812,4.61511,4.63504,5954.9332805933,0
+MTEX.US,D,20120828,000000,4.62241,4.88187,4.61511,4.67986,1991.4926293365,0
+MTEX.US,D,20120829,000000,4.60773,4.60773,4.60773,4.60773,677.88927827102,0
+MTEX.US,D,20120830,000000,4.60773,4.60773,4.4061,4.54298,1801.1898729174,0
+MTEX.US,D,20120831,000000,4.5357,4.5357,4.50672,4.50672,367.23288671132,0
+MTEX.US,D,20120904,000000,4.45636,4.45636,4.44208,4.44208,553.4209889375,0
+MTEX.US,D,20120905,000000,4.42749,4.42749,4.27477,4.32678,7789.0403870534,0
+MTEX.US,D,20120906,000000,4.32678,4.47094,4.25445,4.25445,2254.8304976784,0
+MTEX.US,D,20120907,000000,4.25445,4.29042,4.07422,4.18261,3882.1762309482,0
+MTEX.US,D,20120910,000000,4.29042,4.29042,4.01667,4.01667,3905.835492557,0
+MTEX.US,D,20120911,000000,3.97311,4.18261,3.69197,3.85072,14123.550516936,0
+MTEX.US,D,20120912,000000,3.82904,3.82904,3.67759,3.73533,7058.6892678237,0
+MTEX.US,D,20120913,000000,3.69927,3.79308,3.67759,3.79308,6735.6889136854,0
+MTEX.US,D,20120914,000000,3.76421,3.81466,3.68508,3.70637,17749.589524381,0
+MTEX.US,D,20120917,000000,3.85802,3.85802,3.68508,3.71375,7067.9472397575,0
+MTEX.US,D,20120918,000000,3.68556,3.72095,3.68556,3.72095,2535.65564634,0
+MTEX.US,D,20120919,000000,3.69927,3.72095,3.68508,3.72095,12867.552324571,0
+MTEX.US,D,20120920,000000,3.72095,3.82185,3.71375,3.82185,11767.910991534,0
+MTEX.US,D,20120921,000000,3.81466,3.81466,3.72813,3.74253,5356.2510955345,0
+MTEX.US,D,20120924,000000,3.8868,3.8868,3.69197,3.69197,1490.5334813577,0
+MTEX.US,D,20120925,000000,3.71726,3.75001,3.71726,3.74991,5954.9332805933,0
+MTEX.US,D,20120926,000000,3.86725,3.8868,3.70646,3.8868,2783.5635614589,0
+MTEX.US,D,20120927,000000,3.92285,3.92285,3.75079,3.75079,415.58007347723,0
+MTEX.US,D,20120928,000000,3.77771,3.77771,3.7363,3.7363,1526.5367055451,0
+MTEX.US,D,20121001,000000,3.76421,3.90808,3.72095,3.79308,11595.095515433,0
+MTEX.US,D,20121002,000000,3.79308,3.79308,3.78559,3.78559,10168.339174065,0
+MTEX.US,D,20121003,000000,3.80026,3.80026,3.80026,3.80026,415.58007347723,0
+MTEX.US,D,20121004,000000,3.8795,3.8795,3.86512,3.86512,277.73915801696,0
+MTEX.US,D,20121008,000000,3.8868,3.8868,3.8868,3.8868,261.28054124559,0
+MTEX.US,D,20121009,000000,3.74253,3.74253,3.73533,3.73533,539.01969926255,0
+MTEX.US,D,20121010,000000,3.74253,3.74253,3.73533,3.73533,934.02650177555,0
+MTEX.US,D,20121011,000000,3.74991,3.77868,3.74991,3.7714,1885.5402838707,0
+MTEX.US,D,20121012,000000,3.74253,3.79191,3.69207,3.78559,2034.6964983613,0
+MTEX.US,D,20121015,000000,3.76421,3.76421,3.69927,3.69927,970.02972596293,0
+MTEX.US,D,20121016,000000,3.7714,3.7714,3.70637,3.72813,1581.0558736002,0
+MTEX.US,D,20121017,000000,3.69927,3.70772,3.69927,3.69927,1368.1225191206,0
+MTEX.US,D,20121018,000000,3.68508,3.68508,3.67759,3.67759,9750.7017734917,0
+MTEX.US,D,20121019,000000,3.64804,3.64804,3.64804,3.64804,553.4209889375,0
+MTEX.US,D,20121022,000000,3.62713,3.68498,3.62713,3.68498,848.64742727405,0
+MTEX.US,D,20121023,000000,3.63452,3.73533,3.45438,3.5623,9650.9214093152,0
+MTEX.US,D,20121024,000000,3.5478,3.56958,3.52642,3.56958,5018.8494517213,0
+MTEX.US,D,20121025,000000,3.62713,3.62713,3.53352,3.53352,1663.3489574571,0
+MTEX.US,D,20121026,000000,3.53352,3.53352,3.53352,3.53352,553.4209889375,0
+MTEX.US,D,20121031,000000,3.53352,3.53352,3.49735,3.50464,2485.2511324777,0
+MTEX.US,D,20121101,000000,3.43951,3.60575,3.43951,3.60575,3662.042231631,0
+MTEX.US,D,20121102,000000,3.58388,3.58388,3.55374,3.55374,320.94302704182,0
+MTEX.US,D,20121105,000000,3.59106,3.59106,3.43921,3.46149,2057.3270964219,0
+MTEX.US,D,20121106,000000,3.46838,3.50464,3.46149,3.50464,2085.1010122236,0
+MTEX.US,D,20121107,000000,3.47577,3.50464,3.47577,3.50464,1700.3808451927,0
+MTEX.US,D,20121108,000000,3.49735,3.9877,3.48277,3.9877,20766.659711283,0
+MTEX.US,D,20121109,000000,3.9877,3.9877,3.61255,3.90808,7210.9314729588,0
+MTEX.US,D,20121112,000000,3.82904,4.89635,3.82904,4.47794,21663.654325323,0
+MTEX.US,D,20121113,000000,4.50672,4.5215,4.25445,4.25445,10229.030323409,0
+MTEX.US,D,20121114,000000,4.2112,4.2112,4.00208,4.00208,277.73915801696,0
+MTEX.US,D,20121115,000000,4.00208,4.12137,4.00208,4.11039,2201.3399931714,0
+MTEX.US,D,20121116,000000,4.14626,4.14626,4.14626,4.14626,692.29056794598,0
+MTEX.US,D,20121119,000000,4.31949,4.50672,4.11768,4.32688,121064.4416525,0
+MTEX.US,D,20121120,000000,4.17502,4.18261,4.17502,4.18261,631.59941860153,0
+MTEX.US,D,20121121,000000,4.32678,4.32678,4.3122,4.32678,1248.7975475281,0
+MTEX.US,D,20121126,000000,4.36265,4.48524,4.33388,4.47794,3434.7075874764,0
+MTEX.US,D,20121127,000000,4.50672,4.96111,4.32678,4.67986,18098.306467223,0
+MTEX.US,D,20121128,000000,4.68725,5.0695,4.47094,5.04792,11604.353487368,0
+MTEX.US,D,20121129,000000,5.04792,5.19917,4.68725,5.09466,31643.748070065,0
+MTEX.US,D,20121130,000000,5.09098,5.68232,5.09098,5.58142,19767.82740597,0
+MTEX.US,D,20121203,000000,5.47322,5.68232,5.32166,5.52387,11193.916731632,0
+MTEX.US,D,20121204,000000,5.4948,5.4948,5.40099,5.40827,4018.9884828602,0
+MTEX.US,D,20121205,000000,5.40827,5.42257,5.28568,5.31466,4528.1769392247,0
+MTEX.US,D,20121206,000000,5.15581,5.38669,5.12023,5.38669,1474.0748645863,0
+MTEX.US,D,20121207,000000,5.37202,5.3796,5.27131,5.27131,1248.7975475281,0
+MTEX.US,D,20121210,000000,5.25672,5.25672,5.055,5.055,457.75527895388,0
+MTEX.US,D,20121211,000000,5.38669,5.38835,5.0549,5.22795,3364.758466198,0
+MTEX.US,D,20121212,000000,5.25672,5.25672,5.25672,5.25672,142.98423320132,0
+MTEX.US,D,20121213,000000,5.18468,5.18468,5.04062,5.07834,1370.179846217,0
+MTEX.US,D,20121214,000000,5.04792,5.0695,5.04792,5.0549,1006.0329501503,0
+MTEX.US,D,20121217,000000,5.06201,5.09817,5.04062,5.04062,4344.0461640949,0
+MTEX.US,D,20121218,000000,4.88187,4.91793,4.72342,4.78806,6737.7462407818,0
+MTEX.US,D,20121219,000000,4.90355,4.90355,4.75208,4.86739,1627.3457332698,0
+MTEX.US,D,20121220,000000,4.93961,4.93961,4.86739,4.86739,4298.7849679736,0
+MTEX.US,D,20121221,000000,4.86739,4.87915,4.72342,4.72351,5380.9390206915,0
+MTEX.US,D,20121224,000000,4.68725,4.68725,4.52839,4.57905,6936.2783055865,0
+MTEX.US,D,20121226,000000,4.60053,4.60053,4.39153,4.39153,4806.9447607898,0
+MTEX.US,D,20121227,000000,4.39862,4.42749,3.81981,4.04544,11689.732561869,0
+MTEX.US,D,20121228,000000,4.14626,4.3051,3.90691,4.11768,6179.1819341033,0
+MTEX.US,D,20121231,000000,4.11768,4.34816,3.96622,4.05245,10977.897386507,0
+MTEX.US,D,20130102,000000,4.29042,4.47094,4.24016,4.36965,3356.5291578124,0
+MTEX.US,D,20130103,000000,4.64399,4.64399,4.43488,4.50672,6918.7910252669,0
+MTEX.US,D,20130104,000000,4.49962,4.70882,4.48524,4.48524,3625.0103438955,0
+MTEX.US,D,20130107,000000,4.45636,4.50672,4.24016,4.24016,6766.5488201317,0
+MTEX.US,D,20130108,000000,4.25445,4.33095,4.03825,4.18261,6268.6756627976,0
+MTEX.US,D,20130109,000000,4.03825,4.70882,4.03825,4.70173,8180.9611989218,0
+MTEX.US,D,20130110,000000,4.54308,4.70067,4.26175,4.50672,1976.0626761133,0
+MTEX.US,D,20130111,000000,4.72342,4.72342,4.71816,4.72342,1103.7559872304,0
+MTEX.US,D,20130115,000000,4.67276,4.86739,4.52548,4.52548,1110.9566320678,0
+MTEX.US,D,20130116,000000,4.57165,4.57165,4.50691,4.50691,1216.9089775335,0
+MTEX.US,D,20130117,000000,4.50682,4.5357,4.50682,4.5357,415.58007347723,0
+MTEX.US,D,20130118,000000,4.52839,4.58488,4.52839,4.58488,1380.4664816991,0
+MTEX.US,D,20130122,000000,4.57165,4.86739,4.57165,4.86739,1526.5367055451,0
+MTEX.US,D,20130123,000000,4.83151,4.83151,4.67276,4.67986,1014.262258536,0
+MTEX.US,D,20130124,000000,4.7305,4.86729,4.72342,4.72342,553.4209889375,0
+MTEX.US,D,20130125,000000,4.5357,4.78796,4.50682,4.78796,1244.6828933353,0
+MTEX.US,D,20130128,000000,4.79525,4.79525,4.15344,4.27623,15321.943550603,0
+MTEX.US,D,20130129,000000,4.29042,4.45627,4.27623,4.3051,5474.5474035787,0
+MTEX.US,D,20130130,000000,4.4204,4.4204,4.24016,4.32678,2015.1518909453,0
+MTEX.US,D,20130131,000000,4.47085,4.47085,4.47085,4.47085,142.98423320132,0
+MTEX.US,D,20130201,000000,4.33379,4.33379,4.33379,4.33379,379.57684928984,0
+MTEX.US,D,20130204,000000,4.32678,4.39862,4.32678,4.32678,1808.3905177549,0
+MTEX.US,D,20130205,000000,4.32678,4.32678,4.31949,4.31949,2355.6395254031,0
+MTEX.US,D,20130206,000000,4.23307,4.23307,4.23307,4.23307,142.98423320132,0
+MTEX.US,D,20130207,000000,4.24016,4.25445,4.24016,4.24094,2568.5728798827,0
+MTEX.US,D,20130208,000000,4.25445,4.25445,4.25445,4.25445,415.58007347723,0
+MTEX.US,D,20130211,000000,4.24016,4.24016,4.24016,4.24016,839.38945534015,0
+MTEX.US,D,20130213,000000,4.46356,4.46356,4.24016,4.26175,7482.4986496866,0
+MTEX.US,D,20130214,000000,4.29042,4.29042,4.29042,4.29042,2771.2195988804,0
+MTEX.US,D,20130215,000000,4.21848,4.36265,4.21848,4.26175,1135.644557225,0
+MTEX.US,D,20130219,000000,4.2112,4.25445,4.2112,4.23307,1034.8355295002,0
+MTEX.US,D,20130220,000000,4.15344,4.25445,4.15344,4.25445,500.95914797874,0
+MTEX.US,D,20130221,000000,4.0958,4.20429,4.00208,4.12466,2581.9455060095,0
+MTEX.US,D,20130222,000000,4.13936,4.22557,4.13936,4.19661,1712.7248077712,0
+MTEX.US,D,20130225,000000,4.18261,4.20526,4.00208,4.00208,491.70117604484,0
+MTEX.US,D,20130226,000000,3.98032,4.12059,3.98032,4.11039,1248.7975475281,0
+MTEX.US,D,20130228,000000,4.08423,4.15344,4.01667,4.15335,3501.5707181102,0
+MTEX.US,D,20130301,000000,4.08123,4.10308,4.07432,4.08871,692.29056794598,0
+MTEX.US,D,20130304,000000,4.51421,4.60053,4.10308,4.10308,4324.5015566789,0
+MTEX.US,D,20130305,000000,4.51653,4.60773,4.18952,4.44936,2883.3439256353,0
+MTEX.US,D,20130306,000000,4.3051,4.31405,4.20419,4.20419,1318.7466688065,0
+MTEX.US,D,20130307,000000,4.17649,4.17649,4.07422,4.08113,492.72983959305,0
+MTEX.US,D,20130308,000000,4.10308,4.65098,4.10308,4.57905,6462.0644098613,0
+MTEX.US,D,20130311,000000,4.54298,4.54308,4.54298,4.54308,831.16014695446,0
+MTEX.US,D,20130312,000000,4.57165,4.57165,4.15354,4.52839,1855.7090409726,0
+MTEX.US,D,20130314,000000,4.5215,4.5215,4.5215,4.5215,172.81547609944,0
+MTEX.US,D,20130315,000000,4.55027,4.55027,4.14626,4.15344,2177.6807315626,0
+MTEX.US,D,20130318,000000,4.20429,4.20429,4.08588,4.08588,479.35721346631,0
+MTEX.US,D,20130319,000000,4.11768,4.18952,4.09862,4.18952,2509.9390576348,0
+MTEX.US,D,20130320,000000,4.52839,4.55728,4.11039,4.49962,7982.4291341171,0
+MTEX.US,D,20130321,000000,4.32678,4.32688,4.32678,4.32678,3165.1977378452,0
+MTEX.US,D,20130322,000000,4.52839,4.55728,4.34816,4.39862,4018.9884828602,0
+MTEX.US,D,20130325,000000,4.4204,4.72185,4.4204,4.72185,17042.897666759,0
+MTEX.US,D,20130326,000000,4.60773,4.60773,4.36965,4.39153,736.52310051905,0
+MTEX.US,D,20130327,000000,4.42749,4.49253,4.42749,4.42749,391.92081186837,0
+MTEX.US,D,20130328,000000,4.54298,4.61511,4.48708,4.60773,4062.1923518851,0
+MTEX.US,D,20130401,000000,4.51421,4.5356,4.36975,4.5356,2346.3815534692,0
+MTEX.US,D,20130402,000000,4.46356,4.72342,4.44479,4.70882,4276.154369913,0
+MTEX.US,D,20130403,000000,4.83151,4.83151,4.65098,4.66557,4438.6832105303,0
+MTEX.US,D,20130405,000000,4.43488,4.46696,4.43488,4.43488,1115.0712862607,0
+MTEX.US,D,20130408,000000,4.46356,4.86739,4.44275,4.69454,7897.0500596156,0
+MTEX.US,D,20130409,000000,4.70882,5.0695,4.69454,5.0695,17506.824927002,0
+MTEX.US,D,20130410,000000,5.47682,5.48031,4.93971,5.02624,15325.029541247,0
+MTEX.US,D,20130411,000000,4.79525,5.01233,4.79525,4.97568,2495.5377679598,0
+MTEX.US,D,20130412,000000,4.88907,5.19208,4.88907,5.17021,1770.3299664711,0
+MTEX.US,D,20130415,000000,5.01174,5.12014,4.97568,5.12014,5903.5001031827,0
+MTEX.US,D,20130416,000000,5.48031,5.48031,5.48031,5.48031,277.73915801696,0
+MTEX.US,D,20130417,000000,5.48031,5.48031,5.055,5.48031,7794.1837047944,0
+MTEX.US,D,20130418,000000,5.14853,5.4079,5.09108,5.3938,3190.9143265504,0
+MTEX.US,D,20130419,000000,5.25672,5.48031,5.25672,5.48031,14974.255271308,0
+MTEX.US,D,20130422,000000,5.48031,5.48031,5.48021,5.48031,1123.3005946463,0
+MTEX.US,D,20130423,000000,5.58851,5.58851,5.56645,5.58851,831.16014695446,0
+MTEX.US,D,20130425,000000,5.22795,5.62468,5.22795,5.58851,3323.6119242696,0
+MTEX.US,D,20130426,000000,5.76155,5.76155,5.22795,5.48031,5617.53163678,0
+MTEX.US,D,20130429,000000,5.40837,5.40837,5.40837,5.40837,268.48118608306,0
+MTEX.US,D,20130430,000000,5.35073,5.70391,5.35073,5.37202,1566.6545839253,0
+MTEX.US,D,20130501,000000,5.40827,5.63897,5.40099,5.63897,1621.1737519805,0
+MTEX.US,D,20130502,000000,5.73998,5.73998,5.51619,5.66774,2861.7419911229,0
+MTEX.US,D,20130503,000000,5.75435,5.76165,5.41635,5.43977,4588.8680885691,0
+MTEX.US,D,20130506,000000,5.50821,5.50821,5.32166,5.40837,2130.3622083449,0
+MTEX.US,D,20130507,000000,5.42257,5.42257,5.19208,5.26401,1607.8011258538,0
+MTEX.US,D,20130508,000000,5.14133,5.33634,5.14133,5.27131,1881.4256296779,0
+MTEX.US,D,20130509,000000,5.24243,5.61019,5.24243,5.58851,5169.0343297601,0
+MTEX.US,D,20130510,000000,5.56693,7.13128,5.56693,6.48969,13347.938201586,0
+MTEX.US,D,20130513,000000,6.50436,6.80718,6.12931,6.70608,10214.629033735,0
+MTEX.US,D,20130514,000000,6.85044,8.40751,6.80718,7.67958,20721.398515161,0
+MTEX.US,D,20130515,000000,7.85961,9.61248,7.85961,8.97037,63146.569234026,0
+MTEX.US,D,20130516,000000,9.1961,9.33153,8.65318,9.1961,26574.494104482,0
+MTEX.US,D,20130517,000000,9.1961,9.1961,8.66026,9.1961,17164.279965448,0
+MTEX.US,D,20130520,000000,9.1961,9.1961,8.84196,9.12086,26132.168778751,0
+MTEX.US,D,20130521,000000,9.01373,9.06272,8.66026,8.66872,12907.670202951,0
+MTEX.US,D,20130522,000000,8.75349,8.75349,8.00544,8.00544,7740.6932002875,0
+MTEX.US,D,20130523,000000,8.00544,8.00544,6.67731,6.82157,62069.558499049,0
+MTEX.US,D,20130524,000000,6.79279,7.20294,6.12931,7.13128,34191.747678984,0
+MTEX.US,D,20130528,000000,7.45628,7.83599,7.19681,7.38424,23844.42104753,0
+MTEX.US,D,20130529,000000,7.37714,7.42712,6.85764,7.21042,11606.410814464,0
+MTEX.US,D,20130530,000000,7.11719,7.22481,7.10242,7.11,6271.7616534422,0
+MTEX.US,D,20130531,000000,7.18933,7.39182,7.00191,7.11,14145.152451449,0
+MTEX.US,D,20130603,000000,7.11719,7.39182,7.03067,7.3365,4456.1704908498,0
+MTEX.US,D,20130604,000000,7.20294,7.38424,7.20294,7.23229,6115.4047941142,0
+MTEX.US,D,20130605,000000,7.21042,7.39834,7.13128,7.13128,6935.2496420383,0
+MTEX.US,D,20130606,000000,7.26904,7.34059,7.26904,7.34059,1706.552826482,0
+MTEX.US,D,20130607,000000,7.39182,7.39182,7.06752,7.34059,5019.8781152695,0
+MTEX.US,D,20130610,000000,7.0823,7.21042,7.0823,7.21042,7211.9601365071,0
+MTEX.US,D,20130611,000000,7.21042,7.5634,7.21042,7.24785,16824.820994539,0
+MTEX.US,D,20130612,000000,7.35576,7.50683,7.35576,7.49915,15251.994429324,0
+MTEX.US,D,20130613,000000,7.5634,8.58347,7.31891,8.57589,4449.9985095606,0
+MTEX.US,D,20130614,000000,8.45932,8.45932,7.88246,8.39215,25845.171648801,0
+MTEX.US,D,20130617,000000,8.04744,8.26383,7.98172,8.07435,19115.654716404,0
+MTEX.US,D,20130618,000000,8.07435,8.26383,8.07435,8.13619,2893.6305611175,0
+MTEX.US,D,20130619,000000,8.07435,8.16846,8.07435,8.07435,6106.1468221803,0
+MTEX.US,D,20130620,000000,7.95926,7.95926,7.32591,7.75142,39339.180074231,0
+MTEX.US,D,20130621,000000,7.60822,7.623,7.28382,7.42712,11307.069721934,0
+MTEX.US,D,20130624,000000,7.5634,7.85961,7.49915,7.49915,8945.2582152425,0
+MTEX.US,D,20130625,000000,7.42712,7.93214,7.42712,7.92562,1248.7975475281,0
+MTEX.US,D,20130626,000000,8.00544,8.0137,7.57041,7.57041,1611.9157800466,0
+MTEX.US,D,20130627,000000,7.97423,8.0137,7.97423,8.0137,415.58007347723,0
+MTEX.US,D,20130628,000000,7.93214,8.03324,7.71564,7.99669,4908.7824520627,0
+MTEX.US,D,20130701,000000,7.95323,8.21367,7.50683,7.82433,4817.231396272,0
+MTEX.US,D,20130702,000000,8.20696,8.20696,7.71564,8.14824,1283.7721081673,0
+MTEX.US,D,20130703,000000,8.06765,8.20696,8.06765,8.20696,1393.8391078258,0
+MTEX.US,D,20130705,000000,8.29105,8.67592,7.89072,8.06765,24894.686530253,0
+MTEX.US,D,20130708,000000,7.85223,8.51376,7.84474,8.08272,11353.359581604,0
+MTEX.US,D,20130709,000000,8.07435,8.25012,7.96674,8.1601,7084.4058565289,0
+MTEX.US,D,20130710,000000,8.2579,8.45932,8.03324,8.45932,1526.5367055451,0
+MTEX.US,D,20130711,000000,8.37184,8.47381,8.02799,8.02799,6467.2077276023,0
+MTEX.US,D,20130712,000000,8.15486,8.65318,8.11421,8.50784,8006.0883957259,0
+MTEX.US,D,20130715,000000,8.6169,9.38792,8.29105,9.31695,16424.670874285,0
+MTEX.US,D,20130716,000000,9.21545,9.24501,8.52407,8.76818,3573.5771664849,0
+MTEX.US,D,20130717,000000,8.97679,9.22994,8.74717,9.15781,4798.7154524042,0
+MTEX.US,D,20130718,000000,9.12922,9.30235,9.12922,9.30235,29294.280525952,0
+MTEX.US,D,20130719,000000,9.30235,9.30235,9.1961,9.23722,19910.811639172,0
+MTEX.US,D,20130722,000000,8.92041,9.3743,8.92041,9.34611,29534.987796233,0
+MTEX.US,D,20130723,000000,9.44819,9.61927,9.43068,9.46374,18617.78155907,0
+MTEX.US,D,20130724,000000,9.46374,10.0043,9.46374,9.68344,31719.869172634,0
+MTEX.US,D,20130725,000000,9.73399,9.73399,8.86869,8.88998,53588.227544049,0
+MTEX.US,D,20130726,000000,8.9416,9.1961,8.2579,8.42968,88810.696098342,0
+MTEX.US,D,20130729,000000,8.43629,8.45262,8.14902,8.29105,19405.737836999,0
+MTEX.US,D,20130730,000000,8.40751,9.08761,8.40751,8.90661,31690.037929735,0
+MTEX.US,D,20130731,000000,9.25765,9.73399,9.22994,9.63483,29421.83480593,0
+MTEX.US,D,20130801,000000,9.91581,9.91581,9.67761,9.86428,18080.819186904,0
+MTEX.US,D,20130802,000000,9.86428,10.016,9.5872,10.016,25699.101424954,0
+MTEX.US,D,20130805,000000,10.016,10.016,9.46374,9.90897,19632.043817607,0
+MTEX.US,D,20130806,000000,9.91581,9.91581,9.45596,9.83416,8851.6498323554,0
+MTEX.US,D,20130807,000000,9.8788,9.91581,9.40833,9.78163,12256.526176934,0
+MTEX.US,D,20130808,000000,9.83416,9.98577,9.58914,9.95079,12827.43444619,0
+MTEX.US,D,20130809,000000,9.98577,9.98577,9.78551,9.98577,4647.5019108171,0
+MTEX.US,D,20130812,000000,9.84967,10.2405,9.84967,10.1393,7487.6419674276,0
+MTEX.US,D,20130813,000000,9.92354,10.2764,9.92354,10.2764,6799.4660536745,0
+MTEX.US,D,20130814,000000,10.1617,11.3867,10.1025,10.9112,32219.799657064,0
+MTEX.US,D,20130815,000000,11.1776,11.6452,10.8898,11.5315,28469.292360287,0
+MTEX.US,D,20130816,000000,11.6676,16.5127,11.6676,15.7263,180392.61179556,0
+MTEX.US,D,20130819,000000,16.014,16.2114,14.4207,14.6364,85327.6413241,0
+MTEX.US,D,20130820,000000,14.4207,14.5655,13.3397,13.5642,39354.610027455,0
+MTEX.US,D,20130821,000000,13.6002,14.7832,13.6002,14.7832,28197.725183559,0
+MTEX.US,D,20130822,000000,15.0564,15.6349,14.2146,14.7832,33761.766315832,0
+MTEX.US,D,20130823,000000,14.7832,15.5046,14.6618,15.2577,24778.447549306,0
+MTEX.US,D,20130826,000000,16.226,18.7389,16.1666,18.0264,102390.08359827,0
+MTEX.US,D,20130827,000000,18.3237,19.2765,17.3127,19.2162,80287.189937866,0
+MTEX.US,D,20130828,000000,18.8643,22.1608,18.7398,20.8553,146156.63158401,0
+MTEX.US,D,20130829,000000,20.3322,20.8553,18.9294,20.6375,95818.980852303,0
+MTEX.US,D,20130830,000000,20.6171,20.9126,19.47,19.9822,40442.936061463,0
+MTEX.US,D,20130903,000000,19.9035,21.2704,19.9035,20.9368,74713.890833658,0
+MTEX.US,D,20130904,000000,20.9126,21.6319,20.7317,21.2704,18707.275287765,0
+MTEX.US,D,20130905,000000,21.526,21.98,21.2704,21.7194,60386.664934176,0
+MTEX.US,D,20130906,000000,21.9586,22.99,21.7398,22.6186,41747.281440593,0
+MTEX.US,D,20130909,000000,23.0746,25.2376,22.8005,25.0646,72444.659046306,0
+MTEX.US,D,20130910,000000,25.0568,25.2376,25.0218,25.0957,78300.84062627,0
+MTEX.US,D,20130911,000000,24.8779,25.1647,22.7869,24.1226,57757.400904949,0
+MTEX.US,D,20130912,000000,23.651,24.1138,18.1487,20.0066,203924.31912443,0
+MTEX.US,D,20130913,000000,19.2386,20.0036,16.6206,18.3093,146511.52050814,0
+MTEX.US,D,20130916,000000,19.0597,21.9926,18.4172,21.3082,144521.05654235,0
+MTEX.US,D,20130917,000000,20.7317,22.1083,19.8286,20.2642,59217.074479861,0
+MTEX.US,D,20130918,000000,20.2399,20.2642,18.8186,19.7509,37090.521557843,0
+MTEX.US,D,20130919,000000,19.816,21.3472,19.4387,19.9229,41877.921711216,0
+MTEX.US,D,20130920,000000,19.7207,20.7269,18.0264,18.7846,71264.781956508,0
+MTEX.US,D,20130923,000000,18.6757,18.9751,17.1388,18.5823,88675.941173526,0
+MTEX.US,D,20130924,000000,18.4734,19.7023,18.1002,18.7972,32986.154000481,0
+MTEX.US,D,20130925,000000,18.9673,19.572,17.3206,17.759,40770.051069793,0
+MTEX.US,D,20130926,000000,17.7745,18.596,17.443,18.3812,41050.876218455,0
+MTEX.US,D,20130927,000000,18.0264,18.6339,17.306,17.3438,24271.316420038,0
+MTEX.US,D,20130930,000000,17.3768,17.9466,16.0306,17.3283,40770.051069793,0
+MTEX.US,D,20131001,000000,17.306,18.2732,17.306,17.8396,32452.277618959,0
+MTEX.US,D,20131002,000000,17.7025,17.7025,17.025,17.025,34529.149322798,0
+MTEX.US,D,20131003,000000,17.0531,17.8338,16.226,16.5418,51989.68439013,0
+MTEX.US,D,20131004,000000,16.3678,16.9094,16.226,16.6644,22461.897238735,0
+MTEX.US,D,20131007,000000,16.6819,16.6819,15.8653,16.5127,35500.207712308,0
+MTEX.US,D,20131008,000000,16.7596,16.9462,16.118,16.5788,23433.984291794,0
+MTEX.US,D,20131009,000000,16.505,16.505,15.4034,16.014,21078.344766391,0
+MTEX.US,D,20131010,000000,16.4767,16.9512,16.0529,16.8024,23575.939861447,0
+MTEX.US,D,20131011,000000,16.8082,16.9462,16.4495,16.8229,20108.315040428,0
+MTEX.US,D,20131014,000000,16.5856,17.2555,16.3757,17.0531,24962.578324436,0
+MTEX.US,D,20131015,000000,17.2194,17.3768,16.8364,17.1903,21356.083924407,0
+MTEX.US,D,20131016,000000,17.4643,17.4848,16.9589,16.9589,11790.541589594,0
+MTEX.US,D,20131017,000000,16.9589,17.5178,16.9326,17.5178,8041.0629563651,0
+MTEX.US,D,20131018,000000,17.5218,17.5218,16.6867,16.8588,14280.936039812,0
+MTEX.US,D,20131021,000000,17.1057,17.6608,16.8024,17.653,41045.732900714,0
+MTEX.US,D,20131022,000000,17.9272,18.0214,17.3206,17.3206,14458.894833654,0
+MTEX.US,D,20131023,000000,17.4352,17.7745,17.3283,17.3507,6929.0776607491,0
+MTEX.US,D,20131024,000000,18.0059,18.0059,17.4352,17.9135,18498.456587478,0
+MTEX.US,D,20131025,000000,17.9135,18.0069,17.5218,17.5373,11790.541589594,0
+MTEX.US,D,20131028,000000,17.5373,17.8396,17.025,17.6666,18444.966082971,0
+MTEX.US,D,20131029,000000,17.481,17.6821,17.025,17.3127,7210.9314729588,0
+MTEX.US,D,20131030,000000,17.168,17.2194,16.9462,17.199,5409.7416000414,0
+MTEX.US,D,20131031,000000,17.0755,17.0998,16.8082,17.0123,10179.654473096,0
+MTEX.US,D,20131101,000000,16.5856,17.0123,15.8857,15.8857,48815.228680352,0
+MTEX.US,D,20131104,000000,16.2678,17.3127,16.1743,17.3127,29813.755617798,0
+MTEX.US,D,20131105,000000,17.3127,17.9272,16.8461,17.6093,4298.7849679736,0
+MTEX.US,D,20131106,000000,17.9563,19.1229,17.3206,19.1063,20463.20396456,0
+MTEX.US,D,20131107,000000,19.2386,20.5159,19.2386,20.408,23021.490208961,0
+MTEX.US,D,20131108,000000,20.688,21.2704,20.3935,21.0127,32956.322757583,0
+MTEX.US,D,20131111,000000,21.0127,21.5697,20.4791,21.2781,37998.831470913,0
+MTEX.US,D,20131112,000000,21.2781,21.4812,20.5023,20.5023,26074.563620051,0
+MTEX.US,D,20131113,000000,20.4945,21.245,20.1125,20.5432,15393.949998978,0
+MTEX.US,D,20131114,000000,18.5338,19.0363,16.0878,17.653,35279.045049443,0
+MTEX.US,D,20131115,000000,17.4352,17.6608,16.8821,17.6608,11946.898448922,0
+MTEX.US,D,20131118,000000,17.6666,18.1303,17.6666,17.6666,14008.340199537,0
+MTEX.US,D,20131119,000000,17.6608,18,17.6608,17.7025,6929.0776607491,0
+MTEX.US,D,20131120,000000,17.8999,18.0214,16.99,17.1903,15393.949998978,0
+MTEX.US,D,20131121,000000,17.2689,17.2689,16.9764,16.9764,2217.7986099428,0
+MTEX.US,D,20131122,000000,16.9764,17.3507,16.9764,17.3507,4157.8580618687,0
+MTEX.US,D,20131125,000000,17.3866,17.3866,14.5315,15.388,40362.700304702,0
+MTEX.US,D,20131126,000000,15.208,15.208,14.5023,15.1672,14421.862945917,0
+MTEX.US,D,20131127,000000,15.1508,16.014,14.7832,15.2227,8279.7128995501,0
+MTEX.US,D,20131129,000000,15.1449,15.6485,14.7239,15.5046,3438.8222416693,0
+MTEX.US,D,20131202,000000,15.2732,15.2858,14.4207,14.7104,8882.5097388017,0
+MTEX.US,D,20131203,000000,14.653,14.6831,13.9161,14.0697,13452.861883503,0
+MTEX.US,D,20131204,000000,13.5797,13.6945,12.7262,12.9596,22461.897238735,0
+MTEX.US,D,20131205,000000,12.9002,12.9002,12.0584,12.5415,23852.650355916,0
+MTEX.US,D,20131206,000000,12.5745,12.8769,12.4404,12.4744,25098.361912799,0
+MTEX.US,D,20131209,000000,12.2868,12.7408,12.1128,12.4307,29677.972029435,0
+MTEX.US,D,20131210,000000,12.1361,12.4676,12.1361,12.3597,6517.6122414647,0
+MTEX.US,D,20131211,000000,12.3014,12.4744,12.3014,12.4676,19832.633209507,0
+MTEX.US,D,20131212,000000,12.4035,12.4171,12.3306,12.3306,7903.2220409048,0
+MTEX.US,D,20131213,000000,12.3306,12.3529,12.2586,12.2586,10400.817135961,0
+MTEX.US,D,20131216,000000,12.2586,12.2586,11.8999,12.1507,10400.817135961,0
+MTEX.US,D,20131217,000000,12.1507,12.1808,12.0438,12.0983,4298.7849679736,0
+MTEX.US,D,20131218,000000,12.0983,12.5192,12.0983,12.1876,17591.175337956,0
+MTEX.US,D,20131219,000000,12.1876,12.944,12.1876,12.6193,8041.0629563651,0
+MTEX.US,D,20131220,000000,12.6707,12.9731,12.4676,12.9731,21078.344766391,0
+MTEX.US,D,20131223,000000,12.9731,13.4125,12.9731,13.2016,7067.9472397575,0
+MTEX.US,D,20131224,000000,13.328,13.9394,13.328,13.7013,5806.8057296508,0
+MTEX.US,D,20131226,000000,13.6566,13.6566,13.0665,13.1238,8184.0471895664,0
+MTEX.US,D,20131227,000000,13.2483,13.3629,12.663,12.7126,13916.789143747,0
+MTEX.US,D,20131230,000000,12.6844,12.7058,12.1876,12.2159,17459.506403784,0
+MTEX.US,D,20131231,000000,12.2304,12.6339,12.1876,12.2304,7067.9472397575,0
+MTEX.US,D,20140102,000000,12.3169,12.4462,12.2655,12.2655,7809.6136580176,0
+MTEX.US,D,20140103,000000,12.3393,12.6173,11.9709,12.2586,18526.230503279,0
+MTEX.US,D,20140106,000000,12.2586,12.6193,12.2586,12.6193,6693.5137082088,0
+MTEX.US,D,20140107,000000,12.4404,12.6991,12.3169,12.3169,8736.4395149557,0
+MTEX.US,D,20140108,000000,12.2586,12.7642,12.1808,12.7642,7210.9314729588,0
+MTEX.US,D,20140109,000000,12.7495,12.808,12.1673,12.1673,7067.9472397575,0
+MTEX.US,D,20140110,000000,12.1128,12.6193,12.1128,12.4307,7769.4957796374,0
+MTEX.US,D,20140113,000000,12.1128,12.5833,12.1128,12.5833,2630.2926927754,0
+MTEX.US,D,20140114,000000,12.4823,12.5745,12.3811,12.3811,3287.6087000822,0
+MTEX.US,D,20140115,000000,12.1206,12.5464,12.1206,12.3306,5964.1912525272,0
+MTEX.US,D,20140116,000000,12.5902,12.5979,12.2081,12.2586,10539.68671497,0
+MTEX.US,D,20140117,000000,12.1128,12.1128,11.4012,11.8834,17749.589524381,0
+MTEX.US,D,20140121,000000,11.7891,12.1808,11.5383,11.8834,9556.2843628798,0
+MTEX.US,D,20140122,000000,11.5655,11.6452,11.4498,11.4634,7319.9698090692,0
+MTEX.US,D,20140123,000000,11.5519,11.8912,11.1776,11.8912,5267.7860303883,0
+MTEX.US,D,20140124,000000,11.8912,11.8912,11.3205,11.3575,7352.887042612,0
+MTEX.US,D,20140127,000000,11.3147,11.5101,11.2213,11.5101,7962.8845267011,0
+MTEX.US,D,20140128,000000,11.6092,11.6092,11.4867,11.5733,4438.6832105303,0
+MTEX.US,D,20140129,000000,11.5733,11.5733,11.1912,11.3575,5690.5667487031,0
+MTEX.US,D,20140130,000000,11.3283,11.3283,10.8237,10.9112,4813.1167420791,0
+MTEX.US,D,20140131,000000,11.0036,11.2213,11.0036,11.0474,3329.7839055588,0
+MTEX.US,D,20140203,000000,11.1981,11.1981,9.1652,9.75635,47545.857861858,0
+MTEX.US,D,20140204,000000,9.6708,9.88567,9.38305,9.53276,10538.658051422,0
+MTEX.US,D,20140205,000000,9.53276,9.72913,9.3743,9.3743,9836.0808479932,0
+MTEX.US,D,20140206,000000,9.61248,9.61248,8.79024,9.34611,21163.723840892,0
+MTEX.US,D,20140207,000000,9.23722,9.29556,9.1652,9.29556,5331.5631703774,0
+MTEX.US,D,20140210,000000,9.15781,9.17258,9.02103,9.11347,29428.006787219,0
+MTEX.US,D,20140211,000000,9.09501,10.0975,8.9556,9.82435,11373.932852569,0
+MTEX.US,D,20140212,000000,9.97219,10.6702,9.97219,10.4436,11507.659113836,0
+MTEX.US,D,20140213,000000,10.6167,11.5383,10.4436,11.5383,11516.917085771,0
+MTEX.US,D,20140214,000000,11.8999,14.4148,11.8999,13.3484,46130.416819521,0
+MTEX.US,D,20140218,000000,15.1449,15.1449,13.6157,13.6157,26860.462570884,0
+MTEX.US,D,20140219,000000,13.3756,13.6876,13.3756,13.6876,5284.2446471597,0
+MTEX.US,D,20140220,000000,14.0239,14.9903,13.8752,14.1328,29017.570031484,0
+MTEX.US,D,20140221,000000,14.2865,14.6364,14.2787,14.2787,5320.2478713471,0
+MTEX.US,D,20140224,000000,14.5237,14.5237,14.1552,14.3944,7194.4728561875,0
+MTEX.US,D,20140225,000000,14.373,14.4012,13.8451,14.1698,12619.644409452,0
+MTEX.US,D,20140226,000000,14.0483,14.0483,12.1128,12.6902,19018.960342873,0
+MTEX.US,D,20140227,000000,12.8137,12.8283,12.3529,12.8283,4477.7724253623,0
+MTEX.US,D,20140228,000000,12.2723,12.9079,12.2586,12.3228,5874.6975238328,0
+MTEX.US,D,20140303,000000,12.0058,12.3228,11.9339,12.144,6107.1754857285,0
+MTEX.US,D,20140304,000000,11.9854,12.3101,11.9436,12.0779,3716.5613996862,0
+MTEX.US,D,20140305,000000,12.2441,12.803,11.9048,12.1128,6156.5513360426,0
+MTEX.US,D,20140306,000000,11.9048,11.9339,11.1981,11.3905,12323.389307567,0
+MTEX.US,D,20140307,000000,11.4634,11.5383,10.9268,11.5383,4142.4281086455,0
+MTEX.US,D,20140310,000000,11.6092,12.2586,11.1047,11.5383,6519.6695685611,0
+MTEX.US,D,20140311,000000,12.0272,12.3655,11.7171,11.757,6605.0486430626,0
+MTEX.US,D,20140312,000000,12.8361,14.4722,12.8361,14.091,78248.378785312,0
+MTEX.US,D,20140313,000000,14.6364,14.6364,13.1588,13.256,29197.58615242,0
+MTEX.US,D,20140314,000000,13.3756,13.3756,12.6426,12.6426,11906.780570543,0
+MTEX.US,D,20140317,000000,12.7126,12.7126,12.4035,12.5415,3727.8766987165,0
+MTEX.US,D,20140318,000000,12.7408,12.7408,12.4744,12.6844,6933.1923149419,0
+MTEX.US,D,20140319,000000,12.4744,12.979,12.4744,12.9382,5640.1622348407,0
+MTEX.US,D,20140320,000000,12.7495,12.9731,12.6193,12.9293,5469.4040858377,0
+MTEX.US,D,20140321,000000,12.979,12.979,12.5055,12.979,6679.1124185338,0
+MTEX.US,D,20140324,000000,12.7195,12.9079,11.9048,12.5833,13499.151743172,0
+MTEX.US,D,20140325,000000,12.8517,12.8517,12.1711,12.8517,15282.854335771,0
+MTEX.US,D,20140326,000000,12.8361,12.8361,12.4171,12.7642,5132.0024420245,0
+MTEX.US,D,20140327,000000,12.7195,12.7408,12.4404,12.5114,2753.7323185608,0
+MTEX.US,D,20140328,000000,12.5688,12.5688,12.3529,12.4462,1664.3776210053,0
+MTEX.US,D,20140331,000000,12.4978,12.6931,11.9854,12.4823,11666.07330026,0
+MTEX.US,D,20140401,000000,12.4823,12.8361,12.4823,12.8361,4396.5080050536,0
+MTEX.US,D,20140402,000000,12.979,12.979,12.4103,12.9731,9625.20482061,0
+MTEX.US,D,20140403,000000,12.979,13.1238,12.808,12.979,26527.175581265,0
+MTEX.US,D,20140404,000000,13.2259,13.4057,12.979,13.0577,7678.9733873949,0
+MTEX.US,D,20140407,000000,13.0529,13.3629,12.5337,12.5337,17065.52826482,0
+MTEX.US,D,20140408,000000,12.9079,12.9079,12.6533,12.6707,1016.3195856324,0
+MTEX.US,D,20140409,000000,13.2657,13.3338,12.7058,13.3338,3535.516615201,0
+MTEX.US,D,20140410,000000,12.979,13.3338,12.979,12.979,4288.4983324915,0
+MTEX.US,D,20140411,000000,13.1238,13.1238,12.6193,12.663,4924.2124052859,0
+MTEX.US,D,20140414,000000,12.9596,12.979,12.6066,12.7408,5009.5914797874,0
+MTEX.US,D,20140415,000000,12.6844,12.8361,12.6193,12.6193,6759.3481752942,0
+MTEX.US,D,20140416,000000,12.6465,12.7195,12.5979,12.5979,3194.000317195,0
+MTEX.US,D,20140421,000000,12.7408,12.7933,12.5902,12.5902,2015.1518909453,0
+MTEX.US,D,20140422,000000,12.7058,12.7058,12.6193,12.6193,1592.3711726306,0
+MTEX.US,D,20140424,000000,12.7126,12.7126,12.5833,12.6193,3846.1730067608,0
+MTEX.US,D,20140425,000000,12.7777,12.7846,12.2868,12.2868,3369.9017839391,0
+MTEX.US,D,20140428,000000,12.3169,12.3306,12.3169,12.3306,1306.4027062279,0
+MTEX.US,D,20140429,000000,12.3393,12.3393,12.3306,12.3393,615.14080183016,0
+MTEX.US,D,20140430,000000,12.3101,12.4404,11.5519,11.7328,18054.07393465,0
+MTEX.US,D,20140501,000000,11.8173,11.8173,10.5146,10.5681,18842.03021258,0
+MTEX.US,D,20140502,000000,10.6001,11.1475,10.6001,10.853,10966.582087477,0
+MTEX.US,D,20140505,000000,10.9619,11.4634,10.6847,10.8316,6179.1819341033,0
+MTEX.US,D,20140506,000000,10.8033,10.8033,10.6001,10.6001,10995.384666827,0
+MTEX.US,D,20140507,000000,10.5623,10.7946,10.5623,10.6088,14279.907376265,0
+MTEX.US,D,20140508,000000,10.639,10.6526,10.5146,10.5233,2453.3625624832,0
+MTEX.US,D,20140509,000000,10.6702,10.6702,10.5293,10.5497,6661.6251382142,0
+MTEX.US,D,20140512,000000,10.6702,10.6702,10.5293,10.6702,3029.4141494813,0
+MTEX.US,D,20140513,000000,10.5681,10.7946,10.5681,10.6459,1576.9412194074,0
+MTEX.US,D,20140514,000000,10.8102,11.1183,10.8102,11.0775,4145.5140992902,0
+MTEX.US,D,20140515,000000,10.991,10.991,10.8237,10.9619,2736.2450382412,0
+MTEX.US,D,20140516,000000,11.2213,11.5101,10.8898,10.8898,2015.1518909453,0
+MTEX.US,D,20140520,000000,10.7461,10.7461,10.5418,10.5497,8249.881656652,0
+MTEX.US,D,20140521,000000,10.5293,10.8597,10.5293,10.5944,1646.8903406857,0
+MTEX.US,D,20140522,000000,10.639,10.639,10.6001,10.6001,727.26512858515,0
+MTEX.US,D,20140523,000000,10.6847,10.7665,10.6088,10.6088,1743.5847142176,0
+MTEX.US,D,20140527,000000,10.853,10.853,10.5856,10.6001,4221.6352018578,0
+MTEX.US,D,20140528,000000,10.6225,10.816,10.5856,10.5856,4920.097751093,0
+MTEX.US,D,20140529,000000,10.5623,10.7665,10.5293,10.5623,4854.2632840075,0
+MTEX.US,D,20140530,000000,10.537,10.537,10.4543,10.4543,4344.0461640949,0
+MTEX.US,D,20140602,000000,10.4204,10.4204,9.40833,9.51623,10133.364613426,0
+MTEX.US,D,20140603,000000,9.66497,9.81562,9.58817,9.81562,6138.0353921749,0
+MTEX.US,D,20140604,000000,9.81562,9.89342,9.22226,9.38305,48635.212559415,0
+MTEX.US,D,20140605,000000,9.3743,9.55511,9.3393,9.41512,42187.549439228,0
+MTEX.US,D,20140606,000000,9.44819,9.4754,9.38305,9.38305,9324.8350645324,0
+MTEX.US,D,20140609,000000,9.3393,9.53082,9.3393,9.52498,2316.5503105711,0
+MTEX.US,D,20140610,000000,9.50359,9.58817,9.4754,9.50359,6240.9017469959,0
+MTEX.US,D,20140611,000000,9.50359,9.50359,9.3743,9.3743,2882.3152620872,0
+MTEX.US,D,20140612,000000,9.3743,9.57457,9.3743,9.57457,6917.7623617188,0
+MTEX.US,D,20140613,000000,9.57164,9.57164,9.41805,9.54151,2474.9644969956,0
+MTEX.US,D,20140616,000000,9.4229,9.44041,9.39568,9.4229,2509.9390576348,0
+MTEX.US,D,20140617,000000,9.40152,9.48803,9.38792,9.44819,1398.9824255669,0
+MTEX.US,D,20140618,000000,9.44041,9.52498,9.43068,9.46374,3697.0167922702,0
+MTEX.US,D,20140619,000000,9.44041,9.57457,9.38792,9.38792,2561.3722350453,0
+MTEX.US,D,20140620,000000,9.44819,9.50359,9.3393,9.3393,21934.192838502,0
+MTEX.US,D,20140623,000000,9.58137,9.58137,9.3393,9.3743,14111.206554358,0
+MTEX.US,D,20140624,000000,9.3393,9.38499,9.28778,9.28778,10810.225228149,0
+MTEX.US,D,20140625,000000,9.27319,9.36749,9.08761,9.36749,1009.118940795,0
+MTEX.US,D,20140626,000000,9.08207,9.35388,9.07936,9.35388,1513.1640794184,0
+MTEX.US,D,20140627,000000,9.20874,9.36166,9.08761,9.08761,5211.2095352367,0
+MTEX.US,D,20140630,000000,9.0358,9.0358,8.75349,8.75349,4434.5685563375,0
+MTEX.US,D,20140701,000000,8.74717,9.15781,8.67592,8.76185,12944.702090686,0
+MTEX.US,D,20140702,000000,8.66026,8.6905,8.29961,8.65318,32452.277618959,0
+MTEX.US,D,20140703,000000,8.5232,9.20874,8.5232,9.00722,9963.6351279714,0
+MTEX.US,D,20140707,000000,9.01373,9.01373,8.64676,8.84196,7045.3166416968,0
+MTEX.US,D,20140708,000000,8.65318,8.83263,8.65318,8.83263,2787.6782156518,0
+MTEX.US,D,20140709,000000,8.83263,8.83263,8.66026,8.66872,2801.0508417785,0
+MTEX.US,D,20140710,000000,8.72326,8.90009,8.66026,8.66026,3209.4302704182,0
+MTEX.US,D,20140711,000000,8.71704,8.96289,8.71704,8.90758,10813.311218793,0
+MTEX.US,D,20140714,000000,8.84196,8.84654,8.6834,8.69701,7513.3585561329,0
+MTEX.US,D,20140715,000000,8.66026,8.90661,8.66026,8.90661,9806.2496050951,0
+MTEX.US,D,20140716,000000,8.9416,9.00722,8.66872,8.9242,30664.460372169,0
+MTEX.US,D,20140717,000000,8.91399,9.01373,8.81512,8.91399,43437.375650304,0
+MTEX.US,D,20140718,000000,8.98418,9.00722,8.6834,8.81512,19008.673707391,0
+MTEX.US,D,20140721,000000,8.74717,8.74717,8.45504,8.5232,12634.045699127,0
+MTEX.US,D,20140722,000000,8.71704,8.71704,8.53243,8.7152,8982.2901029782,0
+MTEX.US,D,20140723,000000,8.57238,8.85305,8.57238,8.72326,20925.073897708,0
+MTEX.US,D,20140724,000000,8.48645,8.83175,8.48645,8.48645,3130.223177206,0
+MTEX.US,D,20140725,000000,8.48149,8.78372,8.48149,8.66026,9686.9246335026,0
+MTEX.US,D,20140728,000000,8.65318,8.78372,8.48645,8.76818,5484.8340390609,0
+MTEX.US,D,20140729,000000,8.4952,8.60885,8.48645,8.51629,5599.0156929123,0
+MTEX.US,D,20140730,000000,8.59425,8.88998,8.59425,8.88998,2796.9361875856,0
+MTEX.US,D,20140731,000000,8.88998,8.88998,8.75349,8.88998,5994.0224954253,0
+MTEX.US,D,20140801,000000,8.86869,8.86869,8.74348,8.82903,2344.3242263727,0
+MTEX.US,D,20140804,000000,8.7986,9.01373,8.79024,9.01373,13364.396818356,0
+MTEX.US,D,20140805,000000,8.81512,9.00722,8.6169,8.6905,16236.425444962,0
+MTEX.US,D,20140806,000000,8.49608,8.65318,8.49608,8.51629,1403.0970797598,0
+MTEX.US,D,20140807,000000,8.48149,8.82621,8.48149,8.82621,9622.1188299653,0
+MTEX.US,D,20140808,000000,8.7986,8.80589,8.7986,8.80589,1111.9852956161,0
+MTEX.US,D,20140811,000000,8.87618,9.01373,8.76185,9.00722,6983.5968288042,0
+MTEX.US,D,20140812,000000,8.88259,8.97679,8.7325,8.73882,1021.4629033735,0
+MTEX.US,D,20140814,000000,8.80589,8.96289,8.80589,8.91399,25814.311742355,0
+MTEX.US,D,20140815,000000,8.87618,8.97679,8.71704,8.96572,15935.027025336,0
+MTEX.US,D,20140818,000000,8.97679,9.01373,8.71335,9.00722,16193.221575936,0
+MTEX.US,D,20140819,000000,8.92041,8.97679,8.78372,8.9556,5744.05725321,0
+MTEX.US,D,20140820,000000,8.9556,9.01373,8.86869,8.94724,8357.8913292141,0
+MTEX.US,D,20140821,000000,8.94724,8.99245,8.88259,8.99245,4281.297687654,0
+MTEX.US,D,20140822,000000,8.90661,9.01373,8.90661,9.01373,8344.5187030874,0
+MTEX.US,D,20140825,000000,8.97037,9.08761,8.86869,9.05524,22791.069574163,0
+MTEX.US,D,20140826,000000,9.071,9.48318,9.06272,9.28778,34090.938651259,0
+MTEX.US,D,20140827,000000,9.41512,9.71844,9.41512,9.4579,8653.1177675506,0
+MTEX.US,D,20140828,000000,9.36749,9.46374,9.30235,9.39374,5819.1496922295,0
+MTEX.US,D,20140829,000000,9.35777,9.35777,9.35777,9.35777,369.29021380774,0
+MTEX.US,D,20140902,000000,9.44041,9.55511,9.38305,9.46374,5428.2575439092,0
+MTEX.US,D,20140903,000000,9.47054,9.55511,9.44819,9.46374,2863.7993182193,0
+MTEX.US,D,20140904,000000,9.52498,9.66497,9.41221,9.60567,17742.388879543,0
+MTEX.US,D,20140905,000000,9.66497,9.78551,9.66497,9.74857,11902.665916349,0
+MTEX.US,D,20140908,000000,9.80787,10.0975,9.77093,10.0975,18471.711335225,0
+MTEX.US,D,20140909,000000,10.0033,10.5293,10.0033,10.4543,15026.717112266,0
+MTEX.US,D,20140910,000000,10.5293,10.6001,10.4057,10.6001,12764.68596975,0
+MTEX.US,D,20140911,000000,10.6001,10.8102,10.6001,10.8102,16907.114078396,0
+MTEX.US,D,20140912,000000,10.816,11.3205,10.7868,11.1116,18278.32258816,0
+MTEX.US,D,20140915,000000,11.2145,11.2641,11.1047,11.1116,18942.839240305,0
+MTEX.US,D,20140916,000000,11.1047,11.2213,11.1047,11.1183,7289.1099026229,0
+MTEX.US,D,20140917,000000,11.3867,11.3867,11.2068,11.2068,4857.3492746521,0
+MTEX.US,D,20140918,000000,11.2417,11.3867,11.2262,11.2564,3973.727286739,0
+MTEX.US,D,20140919,000000,11.2505,12.1876,11.2505,11.8912,18692.87399809,0
+MTEX.US,D,20140922,000000,11.8541,12.2586,11.6452,12.0584,12942.64476359,0
+MTEX.US,D,20140923,000000,12.0495,20.2194,11.7531,11.9981,14754.121271989,0
+MTEX.US,D,20140924,000000,11.9981,12.6707,11.9709,12.3957,12531.179344306,0
+MTEX.US,D,20140925,000000,12.3393,12.6193,12.3393,12.4035,4953.0149846358,0
+MTEX.US,D,20140926,000000,12.5046,12.7933,12.4035,12.4938,11700.019197351,0
+MTEX.US,D,20140929,000000,12.3889,12.4248,11.1047,11.4732,25919.235424272,0
+MTEX.US,D,20140930,000000,11.373,11.373,11.1047,11.2417,9117.0450277938,0
+MTEX.US,D,20141001,000000,11.0628,11.0628,10.397,10.6225,20237.926647502,0
+MTEX.US,D,20141002,000000,10.2337,10.5944,10.1753,10.1753,5300.7032639311,0
+MTEX.US,D,20141003,000000,10.3688,10.4845,10.1957,10.4543,6964.0522213883,0
+MTEX.US,D,20141006,000000,11.1717,11.1717,10.3688,10.5293,1997.6646106257,0
+MTEX.US,D,20141007,000000,10.4436,10.8102,10.4436,10.708,5909.672084472,0
+MTEX.US,D,20141008,000000,10.7946,10.9753,10.709,10.9753,4843.9766485254,0
+MTEX.US,D,20141009,000000,10.7946,11.3147,10.7946,10.9977,5381.9676842397,0
+MTEX.US,D,20141010,000000,11.1116,11.1116,11.0308,11.0396,4743.1676208007,0
+MTEX.US,D,20141013,000000,11.0396,11.0561,10.5544,10.5564,8562.5953753081,0
+MTEX.US,D,20141014,000000,10.5944,10.6614,10.0305,10.0674,5352.1364413416,0
+MTEX.US,D,20141015,000000,9.93038,9.93038,8.90476,9.12922,23455.586226306,0
+MTEX.US,D,20141016,000000,8.6169,10.7799,8.6169,10.7799,2921.4044769191,0
+MTEX.US,D,20141017,000000,10.9462,10.9462,10.188,10.3921,9893.686006693,0
+MTEX.US,D,20141020,000000,10.4115,10.6526,10.3921,10.6526,3890.4055393339,0
+MTEX.US,D,20141021,000000,10.2104,10.5146,10.1753,10.5146,1170.619117864,0
+MTEX.US,D,20141022,000000,10.4505,10.4505,10.2104,10.2629,1132.5585665803,0
+MTEX.US,D,20141023,000000,10.2171,10.5497,10.2171,10.5293,3425.4496155425,0
+MTEX.US,D,20141024,000000,10.2968,10.4543,10.2026,10.2104,11660.92998252,0
+MTEX.US,D,20141027,000000,10.1112,10.1112,10.1025,10.1112,611.02614763731,0
+MTEX.US,D,20141028,000000,10.1559,10.3406,10.1559,10.3338,2756.8183092053,0
+MTEX.US,D,20141029,000000,10.4543,10.4543,10.0227,10.2337,5273.9580116776,0
+MTEX.US,D,20141031,000000,10.016,10.4543,10.016,10.3843,1899.9415735456,0
+MTEX.US,D,20141103,000000,10.4543,10.4543,10.0975,10.1326,2964.608345944,0
+MTEX.US,D,20141104,000000,10.853,16.9462,10.853,16.6274,289963.7956239,0
+MTEX.US,D,20141105,000000,17.3283,18.9877,15.4744,16.5856,262566.37068084,0
+MTEX.US,D,20141106,000000,15.3102,16.99,15.1449,16.0306,123706.04964431,0
+MTEX.US,D,20141107,000000,16.014,16.782,14.9991,15.6184,44379.631460466,0
+MTEX.US,D,20141110,000000,15.6553,15.8653,13.8588,14.2564,72572.213326283,0
+MTEX.US,D,20141111,000000,13.6701,15.1449,13.6701,15.1001,42363.450905971,0
+MTEX.US,D,20141112,000000,15.1722,16.9667,14.9466,16.431,86513.690395186,0
+MTEX.US,D,20141113,000000,16.5856,17.304,15.1508,15.6737,95690.397908776,0
+MTEX.US,D,20141114,000000,15.6767,16.6819,14.3128,14.6462,42219.438009222,0
+MTEX.US,D,20141117,000000,15.1508,16.6634,15.0924,16.2337,39659.094437725,0
+MTEX.US,D,20141118,000000,16.2822,16.5856,14.7832,15.6271,28342.766743857,0
+MTEX.US,D,20141119,000000,16.0664,16.1034,15.3373,15.8225,13498.123079624,0
+MTEX.US,D,20141120,000000,15.49,16.2745,15.1508,15.7039,18980.899791589,0
+MTEX.US,D,20141121,000000,16.4699,16.4699,15.1769,15.6698,24022.37984137,0
+MTEX.US,D,20141124,000000,15.6767,16.9326,15.6767,16.852,69364.840382962,0
+MTEX.US,D,20141125,000000,16.9667,17.2769,16.4836,17.2281,24025.465832016,0
+MTEX.US,D,20141126,000000,17.1543,18.6397,17.1543,18.0759,58376.656360973,0
+MTEX.US,D,20141128,000000,18.0759,18.5901,17.8697,18.2091,21426.033045686,0
+MTEX.US,D,20141201,000000,18.245,20.1902,18.245,19.4932,104547.19105887,0
+MTEX.US,D,20141202,000000,19.5564,20.1902,19.3251,19.6575,23270.426787628,0
+MTEX.US,D,20141203,000000,19.8033,20.55,18.8584,19.7587,39181.794551355,0
+MTEX.US,D,20141204,000000,20.0182,20.0182,18.245,19.3853,42668.96397979,0
+MTEX.US,D,20141205,000000,19.0363,19.6886,19.0363,19.5934,27958.046576826,0
+MTEX.US,D,20141208,000000,19.7644,23.0542,19.7236,22.1005,135687.92265386,0
+MTEX.US,D,20141209,000000,21.6689,21.6689,20.6248,21.5163,18621.896213263,0
+MTEX.US,D,20141210,000000,20.8358,22.3465,19.6635,19.9463,61680.723677825,0
+MTEX.US,D,20141211,000000,19.955,21.178,19.955,20.9874,20332.563693938,0
+MTEX.US,D,20141212,000000,20.6014,21.2383,19.8286,20.2642,25243.403473097,0
+MTEX.US,D,20141215,000000,20.2642,21.563,20.2642,21.1994,40648.668771105,0
+MTEX.US,D,20141216,000000,20.3565,21.0992,20.2263,21.0992,15302.398943187,0
+MTEX.US,D,20141217,000000,20.9126,20.9194,20.3721,20.86,19473.629631182,0
+MTEX.US,D,20141218,000000,20.3876,20.7317,19.9375,20.3283,15047.29038323,0
+MTEX.US,D,20141219,000000,20.2136,21.2383,20.0182,20.8192,12155.717149209,0
+MTEX.US,D,20141222,000000,20.5811,21.3793,20.2059,20.9485,40418.248136305,0
+MTEX.US,D,20141223,000000,21.2946,21.5464,20.2059,20.8805,21362.255905697,0
+MTEX.US,D,20141224,000000,20.7735,21.1625,20.5646,20.8795,7412.5495284082,0
+MTEX.US,D,20141226,000000,20.6734,20.6822,20.4167,20.6734,12486.946811733,0
+MTEX.US,D,20141229,000000,20.273,20.8134,19.5282,20.1621,36218.21486896,0
+MTEX.US,D,20141230,000000,20.1621,20.1688,18.771,19.2095,38043.064003486,0
+MTEX.US,D,20141231,000000,18.9586,19.2162,18.7486,19.2162,10676.498966882,0
+MTEX.US,D,20150102,000000,18.979,18.979,17.7541,18.144,24131.418177481,0
+MTEX.US,D,20150105,000000,17.6384,17.6384,16.2609,16.2609,82988.460415468,0
+MTEX.US,D,20150106,000000,16.4933,17.1543,16.1743,16.8821,20740.943122578,0
+MTEX.US,D,20150107,000000,16.99,17.4508,16.6741,17.304,19377.963921199,0
+MTEX.US,D,20150108,000000,17.6307,18.0264,17.481,17.8465,22025.743894293,0
+MTEX.US,D,20150109,000000,17.5519,19.2308,17.5519,18.837,32432.733011543,0
+MTEX.US,D,20150112,000000,19.0946,20.1902,18.5823,19.9229,29282.965226922,0
+MTEX.US,D,20150113,000000,19.6886,21.3472,19.5924,20.5432,20283.187843624,0
+MTEX.US,D,20150114,000000,20.4353,20.4353,18.5823,18.7904,15282.854335771,0
+MTEX.US,D,20150115,000000,18.5901,19.1462,17.2846,17.2992,28897.216396342,0
+MTEX.US,D,20150116,000000,17.2913,17.2913,16.118,16.118,61836.051873605,0
+MTEX.US,D,20150120,000000,16.5496,17.2689,14.6744,15.2858,88987.626228634,0
+MTEX.US,D,20150121,000000,15.3967,15.9575,14.861,15.2858,67445.354202001,0
+MTEX.US,D,20150122,000000,14.9718,15.3238,14.2417,14.8114,31631.404107487,0
+MTEX.US,D,20150123,000000,15.3967,15.6485,14.8261,14.8699,6574.1887366163,0
+MTEX.US,D,20150126,000000,14.8338,15.906,14.7473,15.5046,22969.028368003,0
+MTEX.US,D,20150127,000000,15.4832,15.526,14.7959,15.208,10538.658051422,0
+MTEX.US,D,20150128,000000,15.5668,15.5668,14.7881,15.0643,23253.968170858,0
+MTEX.US,D,20150129,000000,14.7104,15.0564,14.0697,14.1631,13417.887322863,0
+MTEX.US,D,20150130,000000,14.098,14.4799,13.3037,13.4855,28025.938371008,0
+MTEX.US,D,20150202,000000,13.4855,14.1204,12.4744,13.3756,60402.0948874,0
+MTEX.US,D,20150203,000000,13.1588,14.6744,13.1588,14.4148,27126.886429871,0
+MTEX.US,D,20150204,000000,14.4371,15.4744,14.3876,15.3666,25593.149079489,0
+MTEX.US,D,20150205,000000,15.3587,16.0373,15.1508,15.7846,50885.9284029,0
+MTEX.US,D,20150206,000000,15.8497,16.0306,15.1449,15.2771,25286.607342121,0
+MTEX.US,D,20150209,000000,15.8789,16.5418,15.5823,16.1375,27451.944111106,0
+MTEX.US,D,20150210,000000,16.118,16.4125,15.526,15.8925,17589.11801086,0
+MTEX.US,D,20150211,000000,15.8653,16.044,15.3423,16.044,20581.500272605,0
+MTEX.US,D,20150212,000000,16.014,16.9822,15.9663,16.7255,30248.880298692,0
+MTEX.US,D,20150213,000000,16.0607,17.4848,16.0607,17.2281,30259.166934174,0
+MTEX.US,D,20150217,000000,17.306,17.5607,17.2555,17.5178,19993.104723028,0
+MTEX.US,D,20150218,000000,17.5218,17.8465,17.3438,17.5607,17251.716367046,0
+MTEX.US,D,20150219,000000,17.3768,17.653,16.7955,16.8296,6960.9662307436,0
+MTEX.US,D,20150220,000000,17.0192,17.0192,16.1957,16.8024,3529.3446339118,0
+MTEX.US,D,20150223,000000,17.0192,17.5936,17.0123,17.2438,15634.657269259,0
+MTEX.US,D,20150224,000000,17.3206,17.3361,17.1757,17.2136,4501.4316869712,0
+MTEX.US,D,20150225,000000,17.2351,17.2351,16.3046,16.3046,14212.015582083,0
+MTEX.US,D,20150226,000000,16.3397,16.7596,16.3046,16.3824,12315.159999182,0
+MTEX.US,D,20150227,000000,16.3824,16.9764,16.3581,16.5934,13271.817099018,0
+MTEX.US,D,20150302,000000,16.8229,17.4285,16.2969,16.3474,39107.730775884,0
+MTEX.US,D,20150303,000000,16.2531,16.5127,15.4113,15.8653,48949.983605167,0
+MTEX.US,D,20150304,000000,15.5415,15.5415,13.4699,13.536,136594.17523984,0
+MTEX.US,D,20150305,000000,13.7013,13.816,12.801,12.979,50757.345459374,0
+MTEX.US,D,20150306,000000,12.979,13.7645,12.979,13.4125,15948.399651462,0
+MTEX.US,D,20150309,000000,13.3397,13.4777,12.4744,13.3105,40074.674511203,0
+MTEX.US,D,20150310,000000,13.187,13.3484,13.0004,13.2657,14280.936039812,0
+MTEX.US,D,20150311,000000,13.4125,13.5399,12.6193,13.1394,56579.581142247,0
+MTEX.US,D,20150312,000000,13.1394,13.187,13.0372,13.0372,7769.4957796374,0
+MTEX.US,D,20150313,000000,13.1531,13.1588,12.9079,13.0305,14421.862945917,0
+MTEX.US,D,20150316,000000,12.8856,12.8856,12.3393,12.3442,39522.282185813,0
+MTEX.US,D,20150317,000000,12.2586,12.979,12.2586,12.9002,14421.862945917,0
+MTEX.US,D,20150318,000000,12.6193,13.7013,12.5464,13.1024,17610.719945372,0
+MTEX.US,D,20150319,000000,13.2881,13.6876,13.2881,13.6283,3190.9143265504,0
+MTEX.US,D,20150320,000000,13.6283,13.7509,13.3756,13.6634,6099.974840891,0
+MTEX.US,D,20150323,000000,13.8238,13.8889,13.4271,13.7168,11511.773768029,0
+MTEX.US,D,20150324,000000,13.7295,14.6035,13.7236,13.8802,22461.897238735,0
+MTEX.US,D,20150325,000000,13.8384,14.2787,13.5214,13.779,25238.260155357,0
+MTEX.US,D,20150326,000000,13.7013,13.9881,13.3843,13.6945,6099.974840891,0
+MTEX.US,D,20150327,000000,13.9608,13.9608,13.4398,13.7645,2630.2926927754,0
+MTEX.US,D,20150330,000000,13.9608,13.9608,13.2735,13.2735,12341.905251435,0
+MTEX.US,D,20150331,000000,13.2735,13.8879,13.0305,13.5292,14879.618224872,0
+MTEX.US,D,20150401,000000,13.6283,13.6945,13.3756,13.3756,21356.083924407,0
+MTEX.US,D,20150402,000000,13.536,14.5956,13.4203,13.7168,37441.295827783,0
+MTEX.US,D,20150406,000000,13.7168,14.5811,13.7168,14.1124,14144.123787901,0
+MTEX.US,D,20150407,000000,14.3808,14.7832,14.3808,14.653,13989.824255669,0
+MTEX.US,D,20150408,000000,14.7016,16.0811,14.5733,15.1001,26623.869954796,0
+MTEX.US,D,20150409,000000,15.2227,15.3131,14.7162,14.7318,9642.6921009296,0
+MTEX.US,D,20150410,000000,14.9903,15.0263,14.4294,14.9718,7352.887042612,0
+MTEX.US,D,20150413,000000,15.035,15.4667,14.4877,15.1722,26209.318544867,0
+MTEX.US,D,20150414,000000,15.1449,15.7116,14.6364,14.7162,17610.719945372,0
+MTEX.US,D,20150415,000000,14.7162,15.2858,14.7162,14.898,9949.2338382965,0
+MTEX.US,D,20150416,000000,14.6831,14.7162,14.6035,14.7162,6482.6376808255,0
+MTEX.US,D,20150417,000000,14.8405,14.861,14.2564,14.3128,12477.688839799,0
+MTEX.US,D,20150420,000000,14.7104,15.072,14.4877,14.7162,9720.8705305936,0
+MTEX.US,D,20150421,000000,14.9466,14.9466,14.5091,14.9203,13974.394302446,0
+MTEX.US,D,20150422,000000,15.0059,15.0564,14.7386,15.0205,9110.8730465045,0
+MTEX.US,D,20150423,000000,14.8699,15.0486,14.7832,14.7832,7487.6419674276,0
+MTEX.US,D,20150424,000000,14.6364,14.9447,14.6364,14.8261,8609.9138985258,0
+MTEX.US,D,20150427,000000,14.7473,14.7832,14.1776,14.1776,17059.35628353,0
+MTEX.US,D,20150428,000000,14.1698,14.4946,14.1698,14.3342,7677.9447238467,0
+MTEX.US,D,20150429,000000,14.5655,14.5655,14.2417,14.2495,6658.5391475696,0
+MTEX.US,D,20150430,000000,14.2417,14.2417,13.923,13.923,14144.123787901,0
+MTEX.US,D,20150501,000000,13.8802,14.4012,13.3484,14.3566,15531.790914438,0
+MTEX.US,D,20150504,000000,14.3566,14.4722,14.098,14.098,10400.817135961,0
+MTEX.US,D,20150505,000000,14.098,14.4207,13.8519,14.0833,12477.688839799,0
+MTEX.US,D,20150506,000000,14.1204,14.1776,13.9161,13.9608,4731.8523217704,0
+MTEX.US,D,20150507,000000,14.1204,14.373,13.9812,13.9881,11936.61181344,0
+MTEX.US,D,20150508,000000,13.8451,13.8675,13.4855,13.4981,6929.0776607491,0
+MTEX.US,D,20150511,000000,13.6634,13.9687,13.1802,13.2259,16638.632892313,0
+MTEX.US,D,20150512,000000,13.4476,14.7745,13.4476,14.7016,13591.731462512,0
+MTEX.US,D,20150513,000000,14.7881,15.3373,13.8519,15.1294,11790.541589594,0
+MTEX.US,D,20150514,000000,15.0263,15.0263,14.5315,15.0059,5545.5251884053,0
+MTEX.US,D,20150515,000000,14.8776,14.8776,14.5655,14.6035,7150.2403236144,0
+MTEX.US,D,20150518,000000,14.617,15.1449,14.617,14.8163,26496.315674818,0
+MTEX.US,D,20150519,000000,15.0847,15.0924,14.8338,14.9855,11936.61181344,0
+MTEX.US,D,20150520,000000,15.0126,15.2791,14.6238,14.653,12341.905251435,0
+MTEX.US,D,20150521,000000,14.9038,15.0787,14.6967,15.072,13870.499284076,0
+MTEX.US,D,20150522,000000,14.7959,15.1449,14.7959,15.1449,3882.1762309482,0
+MTEX.US,D,20150526,000000,15.072,15.2791,14.9796,15.0847,9191.1088032649,0
+MTEX.US,D,20150527,000000,15.0447,15.1847,14.898,14.898,17890.516430485,0
+MTEX.US,D,20150528,000000,15.035,15.1294,14.9466,15.1041,4406.7946405358,0
+MTEX.US,D,20150529,000000,14.9991,15.2013,14.7162,14.9631,11650.643347038,0
+MTEX.US,D,20150601,000000,14.9261,14.9991,14.6035,14.6618,9986.265726032,0
+MTEX.US,D,20150602,000000,14.7473,14.7473,14.4722,14.617,1570.7692381181,0
+MTEX.US,D,20150603,000000,14.5811,14.7016,14.3876,14.7016,8875.3090939642,0
+MTEX.US,D,20150604,000000,14.7016,14.9631,14.5655,14.9554,8736.4395149557,0
+MTEX.US,D,20150605,000000,14.7832,15.0564,14.7832,14.9631,9569.6569890066,0
+MTEX.US,D,20150608,000000,14.7104,14.7104,14.3128,14.4207,1943.1454425705,0
+MTEX.US,D,20150609,000000,14.4207,14.8037,14.2865,14.3419,5937.4460002737,0
+MTEX.US,D,20150610,000000,14.3506,14.6316,14.2865,14.2865,9663.2653718938,0
+MTEX.US,D,20150611,000000,14.4207,14.5655,14.2136,14.2495,1541.9666587682,0
+MTEX.US,D,20150612,000000,14.2719,14.5956,14.2719,14.2787,3608.5517271241,0
+MTEX.US,D,20150615,000000,14.2417,14.4148,14.0629,14.2068,4298.7849679736,0
+MTEX.US,D,20150616,000000,14.2914,14.6744,14.2136,14.2136,9014.1786729727,0
+MTEX.US,D,20150617,000000,14.2068,14.5733,14.2068,14.5383,5964.1912525272,0
+MTEX.US,D,20150618,000000,14.4207,14.5237,14.2136,14.3274,2909.0605143406,0
+MTEX.US,D,20150619,000000,14.4012,14.7104,14.3643,14.7104,9983.1797353874,0
+MTEX.US,D,20150622,000000,14.7473,15.1449,14.7162,14.9135,6517.6122414647,0
+MTEX.US,D,20150623,000000,14.8261,14.9135,14.4625,14.7473,4022.0744735049,0
+MTEX.US,D,20150624,000000,14.7473,14.7473,14.2136,14.6462,13870.499284076,0
+MTEX.US,D,20150625,000000,14.6462,14.6462,13.7441,13.9948,10400.817135961,0
+MTEX.US,D,20150626,000000,14.0035,14.0629,13.4203,13.8024,7769.4957796374,0
+MTEX.US,D,20150629,000000,13.7081,13.7081,13.0442,13.0442,8184.0471895664,0
+MTEX.US,D,20150630,000000,13.0529,13.0577,12.2441,12.979,26580.666085772,0
+MTEX.US,D,20150701,000000,12.979,13.0529,12.7699,12.7699,11370.846861923,0
+MTEX.US,D,20150702,000000,12.8361,13.0305,12.7058,12.944,10400.817135961,0
+MTEX.US,D,20150706,000000,12.8935,13.0529,12.6407,13.0238,10259.890229856,0
+MTEX.US,D,20150707,000000,12.8691,13.0529,12.7563,13.0091,5409.7416000414,0
+MTEX.US,D,20150708,000000,13.0091,13.0091,12.7495,12.8769,10817.425872987,0
+MTEX.US,D,20150709,000000,12.9236,12.9236,12.8428,12.8575,1248.7975475281,0
+MTEX.US,D,20150710,000000,12.8428,12.944,12.5279,12.5337,9846.3674834753,0
+MTEX.US,D,20150713,000000,12.944,12.944,12.2655,12.3101,8875.3090939642,0
+MTEX.US,D,20150714,000000,12.4035,12.6066,12.2965,12.4823,3697.0167922702,0
+MTEX.US,D,20150715,000000,12.3306,12.6339,12.3306,12.5464,8007.1170592741,0
+MTEX.US,D,20150716,000000,12.6407,12.6407,12.3169,12.4307,31896.799302926,0
+MTEX.US,D,20150717,000000,12.5114,12.6193,12.4103,12.4103,13037.281810026,0
+MTEX.US,D,20150720,000000,12.2965,12.4035,12.2965,12.3529,3608.5517271241,0
+MTEX.US,D,20150721,000000,12.3306,12.6193,12.3306,12.4404,9014.1786729727,0
+MTEX.US,D,20150722,000000,12.4404,12.5833,12.3655,12.3655,8041.0629563651,0
+MTEX.US,D,20150723,000000,12.6553,12.6931,12.4462,12.6134,8041.0629563651,0
+MTEX.US,D,20150724,000000,12.8691,12.8691,12.6066,12.6553,3743.3066519397,0
+MTEX.US,D,20150727,000000,12.5513,12.56,12.2868,12.3655,7352.887042612,0
+MTEX.US,D,20150728,000000,12.5337,12.5415,12.2965,12.4035,5545.5251884053,0
+MTEX.US,D,20150729,000000,12.3101,12.6134,12.2868,12.5192,7210.9314729588,0
+MTEX.US,D,20150730,000000,12.3393,12.7349,12.3393,12.489,1526.5367055451,0
+MTEX.US,D,20150731,000000,12.5114,12.7699,12.4462,12.5337,6099.974840891,0
+MTEX.US,D,20150803,000000,12.5337,12.7699,12.5279,12.56,3402.8190174819,0
+MTEX.US,D,20150804,000000,13.3397,14.9903,13.3397,14.761,21631.765755328,0
+MTEX.US,D,20150805,000000,14.8163,15.1508,14.7697,15.1449,15116.21084096,0
+MTEX.US,D,20150806,000000,15.1449,15.2858,14.7832,14.7832,19106.396744471,0
+MTEX.US,D,20150807,000000,14.7745,14.7745,13.5292,13.5292,8458.7003569388,0
+MTEX.US,D,20150810,000000,13.5574,14.2136,13.1958,14.1251,47563.345142179,0
+MTEX.US,D,20150811,000000,14.2417,14.2417,12.979,13.1675,40636.324808526,0
+MTEX.US,D,20150812,000000,13.0168,13.2016,12.8633,12.944,10259.890229856,0
+MTEX.US,D,20150813,000000,14.3128,14.3128,13.6566,13.7013,2630.2926927754,0
+MTEX.US,D,20150814,000000,13.6225,14.2068,13.4398,13.4476,1801.1898729174,0
+MTEX.US,D,20150817,000000,13.9161,14.0483,13.8889,13.8889,3470.7108116638,0
+MTEX.US,D,20150818,000000,13.8752,13.8752,13.5953,13.5953,4438.6832105303,0
+MTEX.US,D,20150819,000000,13.2657,13.6634,13.0238,13.4125,6378.7426624561,0
+MTEX.US,D,20150820,000000,13.2881,13.8675,13.0956,13.0956,2909.0605143406,0
+MTEX.US,D,20150821,000000,13.0305,13.0529,13.0238,13.0529,4579.6101166352,0
+MTEX.US,D,20150824,000000,12.979,12.979,12.489,12.5046,12059.022775677,0
+MTEX.US,D,20150825,000000,12.6066,12.6134,12.2868,12.2868,5267.7860303883,0
+MTEX.US,D,20150826,000000,12.2868,12.3306,12.1507,12.2217,8321.8881050267,0
+MTEX.US,D,20150827,000000,12.2304,12.6134,11.7531,12.6134,34255.524818973,0
+MTEX.US,D,20150828,000000,12.5688,12.7349,12.0584,12.6465,8875.3090939642,0
+MTEX.US,D,20150831,000000,12.3957,12.3957,11.9709,12.2012,5409.7416000414,0
+MTEX.US,D,20150901,000000,12.0438,12.7495,12.0438,12.4744,16638.632892313,0
+MTEX.US,D,20150902,000000,12.4744,12.4744,12.1945,12.3442,10259.890229856,0
+MTEX.US,D,20150903,000000,12.3442,12.4404,12.1128,12.4404,10121.020650848,0
+MTEX.US,D,20150904,000000,12.3101,12.4307,12.1876,12.2304,12064.166093419,0
+MTEX.US,D,20150908,000000,12.1507,12.6193,12.1507,12.3597,23021.490208961,0
+MTEX.US,D,20150909,000000,12.28,12.3442,12.2586,12.2586,3052.0447475419,0
+MTEX.US,D,20150910,000000,12.1361,12.2586,12.1361,12.1945,11312.213039677,0
+MTEX.US,D,20150911,000000,12.1945,12.3442,12.1128,12.3014,11924.267850861,0
+MTEX.US,D,20150914,000000,12.4035,12.7495,12.3811,12.5415,10539.68671497,0
+MTEX.US,D,20150915,000000,12.6134,13.9161,12.4744,13.8889,30094.580766461,0
+MTEX.US,D,20150916,000000,13.779,14.2787,13.1588,13.9473,27318.217849839,0
+MTEX.US,D,20150917,000000,14.0697,14.4207,13.8636,14.091,18202.201485593,0
+MTEX.US,D,20150918,000000,13.8752,14.2719,13.4855,14.2719,8458.7003569388,0
+MTEX.US,D,20150921,000000,14.3059,14.6364,14.3059,14.5655,16920.486704522,0
+MTEX.US,D,20150922,000000,14.5733,14.6967,14.3876,14.4148,7352.887042612,0
+MTEX.US,D,20150923,000000,14.4207,14.4207,13.8451,13.9161,7018.5713894434,0
+MTEX.US,D,20150924,000000,13.8889,14.3506,13.8889,14.1251,4905.6964614181,0
+MTEX.US,D,20150925,000000,14.1251,14.2136,13.8889,14.1902,6378.7426624561,0
+MTEX.US,D,20150928,000000,14.1631,14.3876,13.7877,14.091,17816.452655014,0
+MTEX.US,D,20150929,000000,13.9687,14.198,13.8024,13.8889,8184.0471895664,0
+MTEX.US,D,20150930,000000,13.779,13.8101,13.5127,13.6701,7210.9314729588,0
+MTEX.US,D,20151001,000000,13.6283,13.6876,13.4942,13.6352,2358.7255160478,0
+MTEX.US,D,20151002,000000,13.6225,14.0697,13.3338,13.3756,18028.357345946,0
+MTEX.US,D,20151005,000000,13.536,14.1552,13.256,14.0172,7097.7784826556,0
+MTEX.US,D,20151006,000000,13.7877,14.4207,13.7877,14.0766,26623.869954796,0
+MTEX.US,D,20151007,000000,14.2787,15.208,14.2787,14.9991,12064.166093419,0
+MTEX.US,D,20151008,000000,15.0205,15.1449,14.6744,15.0564,4018.9884828602,0
+MTEX.US,D,20151009,000000,15.107,15.1128,14.7318,15.0847,5826.3503370669,0
+MTEX.US,D,20151012,000000,15.2373,15.2373,14.934,15.0847,5458.0887868073,0
+MTEX.US,D,20151013,000000,15.0643,15.0643,14.8699,14.8699,3470.7108116638,0
+MTEX.US,D,20151014,000000,14.7745,15.1128,14.6238,14.8562,9708.5265680151,0
+MTEX.US,D,20151015,000000,15.1722,15.388,15.1001,15.3743,11650.643347038,0
+MTEX.US,D,20151016,000000,15.4113,16.226,15.383,15.7184,9149.9622613365,0
+MTEX.US,D,20151019,000000,15.5046,16.5418,14.6831,16.3678,22892.907265435,0
+MTEX.US,D,20151020,000000,16.3757,16.4408,15.5474,15.5474,13452.861883503,0
+MTEX.US,D,20151021,000000,16.2531,16.3474,16.1803,16.3046,3743.3066519397,0
+MTEX.US,D,20151022,000000,16.4068,16.8646,16.3397,16.3397,23158.302460873,0
+MTEX.US,D,20151023,000000,16.2822,16.3338,15.5046,16.2201,10259.890229856,0
+MTEX.US,D,20151026,000000,16.3338,16.7255,16.3338,16.6819,20382.968207801,0
+MTEX.US,D,20151027,000000,16.6206,17.0755,16.6206,16.8296,13452.861883503,0
+MTEX.US,D,20151028,000000,16.9462,17.6666,16.9462,17.6608,19970.474124967,0
+MTEX.US,D,20151029,000000,17.3283,18.0264,17.306,17.79,21770.635334337,0
+MTEX.US,D,20151030,000000,17.9563,18.0264,17.8465,17.9135,19693.763630499,0
+MTEX.US,D,20151102,000000,18.2305,21.3472,18.0341,20.1193,91769.132462997,0
+MTEX.US,D,20151103,000000,19.9035,21.1226,19.3378,19.9035,34255.524818973,0
+MTEX.US,D,20151104,000000,19.9035,20.828,19.9035,20.2321,28798.464695715,0
+MTEX.US,D,20151105,000000,20.3779,20.55,19.9094,19.9307,32452.277618959,0
+MTEX.US,D,20151106,000000,19.9035,20.0318,18.1002,18.1002,56718.450721257,0
+MTEX.US,D,20151109,000000,18.1002,18.7476,16.7148,18.736,45645.916288312,0
+MTEX.US,D,20151110,000000,14.2631,14.7473,13.3484,14.0766,127581.02523041,0
+MTEX.US,D,20151111,000000,14.4207,14.898,13.8101,14.1475,53667.434637263,0
+MTEX.US,D,20151112,000000,14.1475,15.8361,14.1475,14.5442,56579.581142247,0
+MTEX.US,D,20151113,000000,14.4207,14.4207,13.9687,13.9687,19552.836724395,0
+MTEX.US,D,20151116,000000,13.7081,13.9687,13.3397,13.7733,39936.833595742,0
+MTEX.US,D,20151117,000000,13.7441,14.5655,13.4553,13.9687,26486.029039336,0
+MTEX.US,D,20151118,000000,14.2787,14.373,13.8101,14.1398,20246.155955888,0
+MTEX.US,D,20151119,000000,14.2136,14.3808,14.0766,14.2417,10121.020650848,0
+MTEX.US,D,20151120,000000,14.1037,14.3419,14.0833,14.2981,10955.266788447,0
+MTEX.US,D,20151123,000000,14.3059,14.407,14.0766,14.3566,14560.732524927,0
+MTEX.US,D,20151124,000000,14.3808,15.1001,14.2631,15.1001,18723.733904536,0
+MTEX.US,D,20151125,000000,14.934,15.5736,14.934,15.526,25238.260155357,0
+MTEX.US,D,20151127,000000,15.5474,15.7039,15.526,15.6485,2630.2926927754,0
+MTEX.US,D,20151130,000000,15.8497,15.8497,15.526,15.736,7769.4957796374,0
+MTEX.US,D,20151201,000000,15.1847,15.5046,14.8261,15.4317,40377.101594376,0
+MTEX.US,D,20151202,000000,15.3666,15.7184,15.0564,15.3102,21557.701979857,0
+MTEX.US,D,20151203,000000,14.9991,15.4025,14.9991,15.0486,20936.389196737,0
+MTEX.US,D,20151204,000000,15.0564,15.1585,14.3419,14.7473,20660.707365816,0
+MTEX.US,D,20151207,000000,14.5315,14.7832,14.098,14.6316,38551.223796302,0
+MTEX.US,D,20151208,000000,14.3643,14.6238,14.2203,14.3059,18810.141642586,0
+MTEX.US,D,20151209,000000,14.2787,14.617,14.1037,14.4207,23158.302460873,0
+MTEX.US,D,20151210,000000,14.4946,14.5091,14.4207,14.4799,3470.7108116638,0
+MTEX.US,D,20151211,000000,14.4294,14.4294,14.1204,14.2981,4852.2059569112,0
+MTEX.US,D,20151214,000000,14.2914,14.617,13.7013,13.7236,8187.1331802111,0
+MTEX.US,D,20151215,000000,14.1698,14.6316,13.7509,13.7509,23021.490208961,0
+MTEX.US,D,20151216,000000,13.816,14.4148,13.7081,13.8752,5964.1912525272,0
+MTEX.US,D,20151217,000000,13.8802,14.0697,13.8802,13.9881,13870.499284076,0
+MTEX.US,D,20151218,000000,14.1845,14.1845,13.8889,13.9093,11511.773768029,0
+MTEX.US,D,20151221,000000,14.0629,14.1902,13.779,13.8024,10539.68671497,0
+MTEX.US,D,20151222,000000,13.7733,14.1631,13.7733,13.9317,4877.9225456164,0
+MTEX.US,D,20151223,000000,14.0239,14.2068,13.779,13.9948,7628.5688735325,0
+MTEX.US,D,20151224,000000,13.9608,14.0172,13.8024,13.8024,1938.0021248295,0
+MTEX.US,D,20151228,000000,13.7013,14.2126,13.7013,13.8588,7998.8877508884,0
+MTEX.US,D,20151229,000000,13.7947,14.2787,13.7947,13.8802,11516.917085771,0
+MTEX.US,D,20151230,000000,13.8101,13.9317,13.5292,13.5292,15139.870102569,0
+MTEX.US,D,20151231,000000,13.5292,13.9394,13.5292,13.5953,5372.7097123059,0
+MTEX.US,D,20160104,000000,13.5214,13.9687,13.3415,13.6876,14573.076487505,0
+MTEX.US,D,20160105,000000,13.5856,13.816,13.5856,13.7733,7163.6129497411,0
+MTEX.US,D,20160106,000000,13.7013,14.1902,13.7013,13.955,7682.0593780394,0
+MTEX.US,D,20160107,000000,14.1398,14.1398,13.3397,13.4641,21735.660773697,0
+MTEX.US,D,20160108,000000,13.5049,14.0025,12.8575,12.9002,15225.249177071,0
+MTEX.US,D,20160111,000000,12.9002,12.9079,12.3655,12.4307,23451.471572114,0
+MTEX.US,D,20160112,000000,12.4404,12.7777,12.4404,12.5046,13183.352033872,0
+MTEX.US,D,20160113,000000,12.5464,12.7486,12.5279,12.5745,3362.7011391016,0
+MTEX.US,D,20160114,000000,12.5979,12.6426,12.2586,12.2586,12845.950390059,0
+MTEX.US,D,20160115,000000,12.2586,12.3889,12.144,12.3306,16985.292508059,0
+MTEX.US,D,20160119,000000,12.4103,12.4103,12.1507,12.1507,5409.7416000414,0
+MTEX.US,D,20160120,000000,12.144,12.7777,12.144,12.1876,7678.9733873949,0
+MTEX.US,D,20160121,000000,12.1507,12.3578,12.1507,12.2304,6635.9085495089,0
+MTEX.US,D,20160122,000000,12.3529,12.3889,12.2965,12.3306,2234.2572267142,0
+MTEX.US,D,20160125,000000,12.3101,12.5114,12.3101,12.4171,3133.3091678506,0
+MTEX.US,D,20160126,000000,12.56,13.1238,12.4248,12.6193,8559.5093846634,0
+MTEX.US,D,20160127,000000,12.808,13.0372,12.4706,12.8885,6719.230296914,0
+MTEX.US,D,20160128,000000,13.3397,13.4641,12.56,12.6707,12773.943941684,0
+MTEX.US,D,20160129,000000,12.8691,13.0238,12.5833,12.9382,3794.7398293502,0
+MTEX.US,D,20160201,000000,12.801,12.9731,12.801,12.8283,5113.4864981567,0
+MTEX.US,D,20160202,000000,12.801,13.0168,12.801,12.8856,1664.3776210053,0
+MTEX.US,D,20160203,000000,12.8691,12.9236,12.6582,12.7846,11953.070430212,0
+MTEX.US,D,20160204,000000,12.7777,13.0869,12.7058,13.0869,2080.9863580308,0
+MTEX.US,D,20160205,000000,13.0238,13.118,12.7262,12.7262,854.81940856331,0
+MTEX.US,D,20160208,000000,12.7495,12.7495,12.3014,12.3597,7278.8232671408,0
+MTEX.US,D,20160209,000000,12.2586,12.3869,12.2586,12.3597,2217.7986099428,0
+MTEX.US,D,20160210,000000,12.3889,12.3889,12.3889,12.3889,688.17591375314,0
+MTEX.US,D,20160211,000000,12.3744,12.3744,12.2586,12.2586,5486.8913661573,0
+MTEX.US,D,20160212,000000,12.2586,12.8361,12.1584,12.3306,11712.36315993,0
+MTEX.US,D,20160216,000000,12.2723,12.9673,12.0584,12.1741,14490.783403648,0
+MTEX.US,D,20160217,000000,12.1507,12.6553,12.1361,12.4599,7491.7566216204,0
+MTEX.US,D,20160218,000000,12.4676,12.4676,12.2586,12.2586,7990.6584425028,0
+MTEX.US,D,20160219,000000,12.1303,12.8214,12.1303,12.4404,2753.7323185608,0
+MTEX.US,D,20160222,000000,12.2586,12.4676,12.2586,12.3744,19122.855361242,0
+MTEX.US,D,20160223,000000,12.3169,12.3393,12.2655,12.3393,6724.3736146551,0
+MTEX.US,D,20160224,000000,12.2586,12.979,12.1945,12.56,9718.8132034972,0
+MTEX.US,D,20160225,000000,12.628,13.0004,12.628,12.8283,6899.246417851,0
+MTEX.US,D,20160226,000000,12.7495,13.1238,12.7495,13.1112,7399.1769022814,0
+MTEX.US,D,20160229,000000,13.0956,13.0956,13.0956,13.0956,171.78681255123,0
+MTEX.US,D,20160301,000000,13.0956,13.6283,12.979,13.1238,7574.0497054773,0
+MTEX.US,D,20160302,000000,13.1588,13.7013,13.1112,13.1501,5990.9365047807,0
+MTEX.US,D,20160303,000000,13.5953,14.3215,13.5953,14.0766,4624.8713127565,0
+MTEX.US,D,20160304,000000,13.8024,14.3215,13.3843,13.6799,10977.897386507,0
+MTEX.US,D,20160307,000000,13.6701,14.0483,13.2968,13.3484,3708.3320913006,0
+MTEX.US,D,20160308,000000,13.5642,13.57,13.4125,13.4339,1732.2694151873,0
+MTEX.US,D,20160309,000000,14.0483,14.0483,13.7081,13.7673,1110.9566320678,0
+MTEX.US,D,20160310,000000,13.6283,13.7645,13.3629,13.6079,3820.4564180556,0
+MTEX.US,D,20160311,000000,13.432,13.6799,13.4203,13.4203,2383.4134412048,0
+MTEX.US,D,20160314,000000,13.5565,13.5574,13.3397,13.3397,5241.0407781349,0
+MTEX.US,D,20160315,000000,13.4641,14.2631,13.2764,14.2631,21583.418568563,0
+MTEX.US,D,20160316,000000,14.4849,14.4849,14.2068,14.2068,9579.9436244887,0
+MTEX.US,D,20160317,000000,15.2431,15.2431,14.4207,14.6316,7669.7154154609,0
+MTEX.US,D,20160318,000000,14.6316,14.7016,14.4294,14.4371,10458.422294661,0
+MTEX.US,D,20160321,000000,14.5442,14.8484,14.4916,14.5509,12644.332334609,0
+MTEX.US,D,20160322,000000,14.6462,15.1508,14.4294,14.8699,10977.897386507,0
+MTEX.US,D,20160323,000000,15.035,15.1449,14.9184,15.035,3316.4112794321,0
+MTEX.US,D,20160324,000000,14.8699,15.351,14.7881,15.3433,12360.421195303,0
+MTEX.US,D,20160328,000000,15.3433,16.2036,15.1672,16.2036,11144.540881318,0
+MTEX.US,D,20160329,000000,16.1589,17.306,15.9371,16.9512,17156.050657063,0
+MTEX.US,D,20160330,000000,17.1057,17.6608,16.8199,17.5461,18389.418251368,0
+MTEX.US,D,20160331,000000,17.3866,17.5218,15.5192,16.9462,7361.1163509977,0
+MTEX.US,D,20160401,000000,16.7898,16.7898,15.8497,15.9003,6815.9246704459,0
+MTEX.US,D,20160404,000000,15.7846,16.4933,15.7846,16.1743,4343.0175005467,0
+MTEX.US,D,20160405,000000,16.1316,16.5788,15.7457,16.4972,5854.1242528685,0
+MTEX.US,D,20160406,000000,16.5496,16.572,15.7272,16.1589,2374.1554692709,0
+MTEX.US,D,20160407,000000,16.0529,16.1803,15.7223,15.7632,6061.9142896072,0
+MTEX.US,D,20160408,000000,15.906,16.2969,15.7184,15.7184,3976.8132773836,0
+MTEX.US,D,20160411,000000,15.7184,16.3338,15.7184,16.2531,1444.2436216882,0
+MTEX.US,D,20160412,000000,16.0227,16.0227,15.8711,15.9294,1156.2178281891,0
+MTEX.US,D,20160413,000000,15.8653,15.8653,15.1508,15.4832,11688.703898321,0
+MTEX.US,D,20160414,000000,15.6795,15.7933,15.5377,15.7709,4003.5585296371,0
+MTEX.US,D,20160415,000000,15.5736,15.8361,14.6083,14.8405,13053.740426797,0
+MTEX.US,D,20160418,000000,14.8484,15.0847,14.7104,14.9417,4331.7022015163,0
+MTEX.US,D,20160419,000000,14.9261,15.5736,14.6831,15.5736,5955.9619441415,0
+MTEX.US,D,20160420,000000,15.1205,15.2791,14.5091,14.861,17043.926330308,0
+MTEX.US,D,20160421,000000,15.215,15.215,14.5091,14.5655,3038.6721214152,0
+MTEX.US,D,20160422,000000,14.5966,15.1449,14.233,15.1449,21026.91158898,0
+MTEX.US,D,20160425,000000,15.072,15.072,14.7104,14.8037,3019.1275139992,0
+MTEX.US,D,20160426,000000,14.6364,15.1449,14.4955,14.5023,4351.2468089324,0
+MTEX.US,D,20160427,000000,14.8843,15.0847,14.6685,14.7832,7183.1575571572,0
+MTEX.US,D,20160428,000000,14.9466,15.0564,14.8833,14.8902,1283.7721081673,0
+MTEX.US,D,20160429,000000,14.7104,15.0837,14.5091,14.9261,6318.0515131117,0
+MTEX.US,D,20160502,000000,14.7473,14.7473,14.1698,14.4207,9144.8189435954,0
+MTEX.US,D,20160503,000000,14.4207,14.7881,14.2787,14.7473,10033.58424925,0
+MTEX.US,D,20160504,000000,14.7473,14.8562,14.2417,14.2534,14846.700991329,0
+MTEX.US,D,20160505,000000,14.7697,14.8221,14.098,14.3808,6982.568165256,0
+MTEX.US,D,20160506,000000,14.1037,14.237,13.5574,13.7509,11804.94287927,0
+MTEX.US,D,20160509,000000,13.536,14.4012,13.4942,13.5292,5846.9236080311,0
+MTEX.US,D,20160510,000000,13.5214,13.5953,13.0529,13.398,17271.260974462,0
+MTEX.US,D,20160511,000000,13.2415,13.7576,13.2415,13.501,7280.8805942372,0
+MTEX.US,D,20160512,000000,13.6876,14.2495,13.5642,14.0561,2441.0185999046,0
+MTEX.US,D,20160513,000000,14.1398,14.7959,14.0629,14.2631,5134.0597691209,0
+MTEX.US,D,20160516,000000,14.2631,14.7697,14.1902,14.3506,8926.7422713747,0
+MTEX.US,D,20160517,000000,14.2263,14.5509,14.0629,14.2068,4800.7727795006,0
+MTEX.US,D,20160518,000000,14.198,14.7016,14.198,14.7016,5138.1744233138,0
+MTEX.US,D,20160519,000000,14.3944,14.6238,14.2068,14.6238,2022.3525357828,0
+MTEX.US,D,20160520,000000,14.5811,14.7104,14.5811,14.7104,797.2142498635,0
+MTEX.US,D,20160523,000000,14.5733,14.8833,14.5509,14.5509,8412.4104972692,0
+MTEX.US,D,20160524,000000,15.035,15.035,14.4576,14.9135,1248.7975475281,0
+MTEX.US,D,20160525,000000,15.2577,15.2577,14.4478,14.6831,3269.0927562144,0
+MTEX.US,D,20160526,000000,14.8562,15.0263,14.6618,15.0205,6502.1822882415,0
+MTEX.US,D,20160527,000000,14.4867,14.9466,14.4576,14.9466,1380.4664816991,0
+MTEX.US,D,20160531,000000,14.9261,15.0564,14.6744,15.035,5601.0730200087,0
+MTEX.US,D,20160601,000000,14.8902,15.0787,14.2495,14.9855,5068.2253020354,0
+MTEX.US,D,20160603,000000,14.2068,15.1508,14.2068,14.5412,5066.167974939,0
+MTEX.US,D,20160606,000000,14.8163,15.8653,14.792,15.4317,4413.9952853732,0
+MTEX.US,D,20160607,000000,15.4317,16.3046,15.4317,15.8273,15167.644018371,0
+MTEX.US,D,20160608,000000,15.8273,15.9226,15.4861,15.4861,901.10926823281,0
+MTEX.US,D,20160609,000000,15.5318,15.906,15.5318,15.5902,3202.2296255807,0
+MTEX.US,D,20160610,000000,15.7263,16.2114,15.1585,15.8653,2097.4449748022,0
+MTEX.US,D,20160613,000000,15.7039,16.0373,15.1605,16.0373,4544.635555996,0
+MTEX.US,D,20160614,000000,15.4832,15.7787,15.1847,15.7632,4315.243584745,0
+MTEX.US,D,20160615,000000,15.5113,15.5113,15.5113,15.5113,1193.2497159247,0
+MTEX.US,D,20160616,000000,15.6922,15.8225,15.524,15.7709,6972.2815297739,0
+MTEX.US,D,20160617,000000,15.5736,15.7184,15.1449,15.1449,7362.1450145459,0
+MTEX.US,D,20160620,000000,15.1769,15.4521,15.1449,15.3743,2495.5377679598,0
+MTEX.US,D,20160621,000000,15.107,15.4248,15.107,15.107,1429.8423320132,0
+MTEX.US,D,20160622,000000,15.107,15.4113,15.107,15.2713,1528.5940326415,0
+MTEX.US,D,20160623,000000,15.215,15.4034,15.1866,15.2732,1315.6606781618,0
+MTEX.US,D,20160624,000000,14.9554,15.0447,14.4576,14.7541,7192.415529091,0
+MTEX.US,D,20160627,000000,14.7832,14.8095,14.4576,14.4576,5741.9999261136,0
+MTEX.US,D,20160628,000000,14.4799,14.9261,14.4799,14.7473,1936.9734612812,0
+MTEX.US,D,20160629,000000,14.7473,15.1001,14.7473,15.1001,7440.3234442099,0
+MTEX.US,D,20160630,000000,14.5811,14.9991,14.4576,14.5956,13467.263173178,0
+MTEX.US,D,20160701,000000,14.7473,14.8776,14.4498,14.8484,3234.1181955752,0
+MTEX.US,D,20160705,000000,14.6462,14.7764,14.6462,14.7764,924.76852984166,0
+MTEX.US,D,20160706,000000,14.6035,14.8796,14.5908,14.8338,6510.4115966272,0
+MTEX.US,D,20160707,000000,14.4839,14.9768,13.7236,14.8405,29733.519861037,0
+MTEX.US,D,20160708,000000,14.9038,14.9038,14.3701,14.4371,3404.8763445783,0
+MTEX.US,D,20160711,000000,14.4207,14.6083,14.4207,14.5956,2672.4678982521,0
+MTEX.US,D,20160712,000000,14.4498,14.6345,14.4207,14.4207,5781.0891409456,0
+MTEX.US,D,20160713,000000,14.3506,14.4605,14.0124,14.0697,6968.166875581,0
+MTEX.US,D,20160714,000000,14.1398,14.2136,14.1398,14.1398,2809.2801501641,0
+MTEX.US,D,20160715,000000,14.7104,14.8699,14.4207,14.7104,4046.7623986619,0
+MTEX.US,D,20160718,000000,14.6238,14.6238,13.4855,13.8305,47304.121928029,0
+MTEX.US,D,20160719,000000,13.8101,13.8101,12.6931,12.8517,45374.349111585,0
+MTEX.US,D,20160720,000000,12.8517,13.2103,12.8517,12.8517,5927.1593647916,0
+MTEX.US,D,20160721,000000,12.8691,12.943,12.7642,12.7642,8546.1367585367,0
+MTEX.US,D,20160722,000000,12.6931,13.082,12.6931,12.7408,5830.4649912597,0
+MTEX.US,D,20160725,000000,12.8361,13.0372,12.7311,12.7642,6346.8540924616,0
+MTEX.US,D,20160726,000000,12.6066,12.9382,12.5581,12.6134,4927.2983959305,0
+MTEX.US,D,20160727,000000,12.6134,13.6867,12.6134,12.8856,6877.6444833385,0
+MTEX.US,D,20160728,000000,12.8137,13.5399,12.8137,12.9079,2984.15295336,0
+MTEX.US,D,20160729,000000,13.1588,13.4553,13.1588,13.2657,1801.1898729174,0
+MTEX.US,D,20160801,000000,12.8769,13.3046,12.7642,12.8293,7325.1131268103,0
+MTEX.US,D,20160802,000000,12.8633,13.2016,12.8214,12.8769,4826.4893682058,0
+MTEX.US,D,20160803,000000,13.6225,13.6225,12.6707,12.7846,8892.7963742838,0
+MTEX.US,D,20160804,000000,12.7846,12.944,12.6125,12.6931,5015.7634610766,0
+MTEX.US,D,20160805,000000,12.7408,12.8507,12.5279,12.7,17205.426507377,0
+MTEX.US,D,20160808,000000,12.6991,12.9731,12.6416,12.7126,4681.4478079081,0
+MTEX.US,D,20160809,000000,12.6066,12.7642,12.5464,12.5521,5772.85983256,0
+MTEX.US,D,20160810,000000,12.5745,12.7408,12.5688,12.5979,1249.8262110763,0
+MTEX.US,D,20160811,000000,12.4978,12.8361,12.1741,12.1741,18884.205418057,0
+MTEX.US,D,20160812,000000,12.2217,12.4248,12.2217,12.3607,6099.974840891,0
+MTEX.US,D,20160815,000000,12.801,12.808,12.1808,12.4823,8765.2420943056,0
+MTEX.US,D,20160816,000000,12.4823,12.4823,12.28,12.28,2905.974523696,0
+MTEX.US,D,20160817,000000,12.2012,12.4599,12.2012,12.2965,8040.0342928169,0
+MTEX.US,D,20160818,000000,12.2217,12.3306,11.7531,12.3296,20729.627823547,0
+MTEX.US,D,20160819,000000,12.28,12.3957,12.0769,12.3957,3775.1952219342,0
+MTEX.US,D,20160822,000000,12.4676,12.6193,12.21,12.4676,14460.95216075,0
+MTEX.US,D,20160823,000000,12.5902,12.5902,12.0779,12.0779,7295.2818839122,0
+MTEX.US,D,20160824,000000,12.1206,12.2965,12.1206,12.2304,2535.65564634,0
+MTEX.US,D,20160825,000000,12.1206,12.28,12.0438,12.1206,17718.729617933,0
+MTEX.US,D,20160826,000000,12.2217,12.803,12.1584,12.803,5764.6305241742,0
+MTEX.US,D,20160829,000000,12.7078,12.8458,12.177,12.2149,19688.620312758,0
+MTEX.US,D,20160830,000000,12.2518,12.5999,11.9309,12.0846,20371.65290877,0
+MTEX.US,D,20160831,000000,11.9826,12.8458,11.9826,12.28,6317.0228495635,0
+MTEX.US,D,20160901,000000,12.0719,12.418,12.0719,12.3169,5892.1848041524,0
+MTEX.US,D,20160902,000000,12.5211,12.8468,12.3539,12.3539,2123.1615635074,0
+MTEX.US,D,20160906,000000,12.3539,12.8468,12.3539,12.7155,14354.999815284,0
+MTEX.US,D,20160907,000000,12.9119,12.9566,12.8468,12.9566,2015.1518909453,0
+MTEX.US,D,20160908,000000,12.8555,13.0499,12.8555,13.0499,3855.4309786947,0
+MTEX.US,D,20160909,000000,12.8555,13.2881,12.8555,13.2881,4039.5617538245,0
+MTEX.US,D,20160912,000000,13.3105,13.6828,13.1511,13.1948,11306.041058387,0
+MTEX.US,D,20160913,000000,13.4213,13.6449,12.8468,13.5652,3832.8003806341,0
+MTEX.US,D,20160914,000000,13.5652,13.638,13.3397,13.3552,1979.1486667579,0
+MTEX.US,D,20160915,000000,13.6517,13.6517,12.7885,12.7885,7651.1994715931,0
+MTEX.US,D,20160916,000000,13.0723,13.2172,12.6115,12.7982,3510.828690044,0
+MTEX.US,D,20160919,000000,12.8828,13.0354,12.4997,12.7447,6457.9497556684,0
+MTEX.US,D,20160920,000000,12.7379,12.8828,12.4997,12.5775,4999.3048443053,0
+MTEX.US,D,20160921,000000,12.7078,13.2172,12.6786,13.0927,6518.6409050129,0
+MTEX.US,D,20160922,000000,13.1451,13.1451,12.6786,12.7816,5840.7516267418,0
+MTEX.US,D,20160923,000000,12.9644,13.186,12.9644,13.186,4852.2059569112,0
+MTEX.US,D,20160926,000000,13.081,13.081,12.5114,13.0354,2029.5531806202,0
+MTEX.US,D,20160927,000000,12.8731,13.4067,12.8624,13.4067,5043.5373768784,0
+MTEX.US,D,20160928,000000,13.1578,13.3629,13.1578,13.2657,3256.7487936359,0
+MTEX.US,D,20160929,000000,13.1948,13.1948,12.9196,13.0061,2156.0787970502,0
+MTEX.US,D,20160930,000000,13.0422,13.0499,13.0208,13.0499,1450.4156029775,0
+MTEX.US,D,20161003,000000,13.0061,13.0061,12.9557,12.9557,1102.7273236822,0
+MTEX.US,D,20161004,000000,12.8731,13.0723,12.8731,12.8828,576.05158699814,0
+MTEX.US,D,20161005,000000,13.0422,13.0422,13.0422,13.0422,587.36688602846,0
+MTEX.US,D,20161006,000000,12.9557,12.9557,12.9283,12.9283,366.2042231631,0
+MTEX.US,D,20161010,000000,12.9353,12.9489,12.9353,12.9489,474.21389572525,0
+MTEX.US,D,20161011,000000,13.2405,13.2405,12.941,12.941,336.37298026498,0
+MTEX.US,D,20161012,000000,13.0655,13.0655,12.8895,12.8895,1711.696144223,0
+MTEX.US,D,20161013,000000,12.8828,12.9149,12.7078,12.7078,1984.2919844989,0
+MTEX.US,D,20161017,000000,12.5999,12.5999,12.5999,12.5999,197.50340125651,0
+MTEX.US,D,20161018,000000,12.7437,12.7602,12.5999,12.6689,2235.2858902624,0
+MTEX.US,D,20161019,000000,12.5999,12.7437,12.5999,12.7437,3398.704363289,0
+MTEX.US,D,20161020,000000,12.6212,12.6358,12.491,12.5289,2027.4958535238,0
+MTEX.US,D,20161021,000000,12.7816,13.0723,12.5628,12.807,6563.9021011342,0
+MTEX.US,D,20161024,000000,12.5999,12.5999,12.5289,12.5289,441.2966621825,0
+MTEX.US,D,20161025,000000,12.5289,12.5999,12.5289,12.5999,1102.7273236822,0
+MTEX.US,D,20161026,000000,12.5628,12.5999,12.5289,12.5289,1651.0049948786,0
+MTEX.US,D,20161027,000000,12.5999,12.5999,12.5289,12.5628,2089.2156664164,0
+MTEX.US,D,20161028,000000,12.5688,12.7437,12.5289,12.7437,1601.6291445645,0
+MTEX.US,D,20161031,000000,12.7078,12.7078,12.5531,12.6358,2992.3822617457,0
+MTEX.US,D,20161101,000000,12.5289,12.7816,12.5289,12.7816,1230.2816036604,0
+MTEX.US,D,20161102,000000,12.5999,12.5999,12.5289,12.5638,856.87673565974,0
+MTEX.US,D,20161104,000000,12.5289,12.6358,12.5289,12.5628,1377.3804910545,0
+MTEX.US,D,20161107,000000,12.6358,12.6358,12.5707,12.5707,1273.4854726852,0
+MTEX.US,D,20161108,000000,12.3101,12.8167,11.9826,12.3451,17887.430439841,0
+MTEX.US,D,20161109,000000,12.5289,12.8167,12.5289,12.7078,1317.7180052582,0
+MTEX.US,D,20161110,000000,12.7816,12.7816,12.0885,12.1828,3509.8000264958,0
+MTEX.US,D,20161111,000000,12.2003,12.2003,11.8017,11.9797,6813.8673433494,0
+MTEX.US,D,20161114,000000,11.8367,12.0565,11.8367,11.9826,2506.8530669901,0
+MTEX.US,D,20161115,000000,11.9476,12.3101,11.9476,12.0565,12330.589952405,0
+MTEX.US,D,20161116,000000,11.8367,12.2003,11.8367,12.1283,5525.9805809893,0
+MTEX.US,D,20161117,000000,12.1313,12.2363,12.1283,12.2363,547.24900764824,0
+MTEX.US,D,20161118,000000,12.0904,12.2723,11.966,12.2703,28928.076302788,0
+MTEX.US,D,20161121,000000,12.2363,12.6407,12.2363,12.5289,4090.994931235,0
+MTEX.US,D,20161122,000000,12.7991,12.7991,12.5999,12.5999,432.0386902486,0
+MTEX.US,D,20161123,000000,12.6727,12.8895,12.6727,12.8895,4818.2600598202,0
+MTEX.US,D,20161125,000000,12.9644,12.9644,12.9283,12.9283,720.06448374768,0
+MTEX.US,D,20161128,000000,12.98,12.98,12.8691,12.8691,1718.8967890605,0
+MTEX.US,D,20161129,000000,12.8,12.8,12.1021,12.1021,3163.1404107487,0
+MTEX.US,D,20161130,000000,12.1021,12.1021,11.9184,11.9184,7851.7888634943,0
+MTEX.US,D,20161201,000000,11.9184,11.9184,11.7017,11.8844,6633.8512224125,0
+MTEX.US,D,20161202,000000,11.8133,12.2129,11.6947,12.14,2915.2324956298,0
+MTEX.US,D,20161205,000000,12.1789,12.4317,12.1789,12.4317,3124.0511959167,0
+MTEX.US,D,20161206,000000,12.4696,12.4696,12.07,12.4016,2437.93260926,0
+MTEX.US,D,20161207,000000,12.2868,12.8,12.2868,12.6387,8532.76413241,0
+MTEX.US,D,20161208,000000,12.5065,13.7858,12.5065,12.8691,1859.8236951654,0
+MTEX.US,D,20161209,000000,13.2396,13.2396,12.8584,13.0392,4571.3808082495,0
+MTEX.US,D,20161212,000000,13.0907,13.1637,12.945,13.0549,9245.6279713201,0
+MTEX.US,D,20161213,000000,13.0198,13.3688,13.0198,13.0549,5914.8154022131,0
+MTEX.US,D,20161214,000000,13.5662,13.5662,12.9079,13.4563,6345.8254289135,0
+MTEX.US,D,20161215,000000,13.4213,14.1154,13.4213,13.8228,20820.15021579,0
+MTEX.US,D,20161216,000000,13.8228,14.6267,13.8228,14.5898,23572.853870803,0
+MTEX.US,D,20161219,000000,14.6646,16.0149,14.6646,15.6077,28421.973837069,0
+MTEX.US,D,20161220,000000,16.0149,17.4061,15.5425,15.9809,56062.163377497,0
+MTEX.US,D,20161221,000000,15.7233,15.7991,14.444,15.0671,14021.712825663,0
+MTEX.US,D,20161222,000000,14.8105,14.8105,14.1398,14.1893,9643.7207644778,0
+MTEX.US,D,20161223,000000,14.1514,14.6997,14.1514,14.5898,3221.7742329967,0
+MTEX.US,D,20161227,000000,14.5529,15.3024,14.444,14.8475,6563.9021011342,0
+MTEX.US,D,20161228,000000,14.8475,15.3957,14.8475,14.9903,3494.3700732726,0
+MTEX.US,D,20161229,000000,15.0671,16.3096,15.0282,15.0282,8764.2134307574,0
+MTEX.US,D,20161230,000000,15.1011,15.1011,14.1154,14.8475,9324.8350645324,0
+MTEX.US,D,20170103,000000,14.7356,15.175,14.5529,14.8241,3360.6438120052,0
+MTEX.US,D,20170104,000000,14.4498,15.1401,14.4498,14.7755,5128.9164513799,0
+MTEX.US,D,20170105,000000,14.6997,14.7881,14.338,14.6695,5856.181579965,0
+MTEX.US,D,20170106,000000,14.6267,14.9164,14.5529,14.8824,3153.8824388148,0
+MTEX.US,D,20170109,000000,14.7356,14.933,14.1912,14.2962,11210.375348403,0
+MTEX.US,D,20170110,000000,14.2243,14.4809,14.1514,14.2768,7735.5498825464,0
+MTEX.US,D,20170111,000000,14.372,14.3837,14.2243,14.2797,2611.7767489077,0
+MTEX.US,D,20170112,000000,14.1893,14.3546,14.1893,14.2437,2678.6398795413,0
+MTEX.US,D,20170113,000000,14.2962,14.8475,13.4213,13.8588,10197.141753415,0
+MTEX.US,D,20170117,000000,13.8588,14.3342,13.8588,14.3128,1787.8172467906,0
+MTEX.US,D,20170118,000000,14.0784,14.8824,13.639,13.8228,6643.1091943464,0
+MTEX.US,D,20170119,000000,13.9696,14.4041,13.7334,13.9901,2459.5345437724,0
+MTEX.US,D,20170120,000000,13.8228,13.9696,13.643,13.9696,10252.689585019,0
+MTEX.US,D,20170123,000000,13.7139,13.9696,13.5311,13.7489,5428.2575439092,0
+MTEX.US,D,20170124,000000,13.6031,13.8228,13.4213,13.6031,9300.1471393754,0
+MTEX.US,D,20170125,000000,13.6031,13.8929,13.4563,13.8588,5484.8340390609,0
+MTEX.US,D,20170126,000000,13.8947,13.8947,13.7139,13.8588,3021.1848410956,0
+MTEX.US,D,20170127,000000,13.8588,14.2622,13.7917,14.1514,33668.157932945,0
+MTEX.US,D,20170130,000000,14.1514,14.1514,13.6761,13.8947,6358.169391492,0
+MTEX.US,D,20170131,000000,13.8228,14.5529,13.8228,14.5188,7651.1994715931,0
+MTEX.US,D,20170201,000000,14.372,14.407,14.1893,14.2243,3600.3224187383,0
+MTEX.US,D,20170202,000000,14.1999,14.2243,14.1027,14.1952,1699.3521816445,0
+MTEX.US,D,20170203,000000,14.1893,14.1893,13.7956,13.7956,3030.4428130295,0
+MTEX.US,D,20170206,000000,13.639,14.4809,13.639,13.6761,9145.8476071436,0
+MTEX.US,D,20170207,000000,14.0425,14.1154,13.9696,14.0561,3962.4119877087,0
+MTEX.US,D,20170208,000000,14.0425,14.0425,13.7489,13.8228,5009.5914797874,0
+MTEX.US,D,20170209,000000,13.8588,13.8588,13.6761,13.7489,5225.6108249117,0
+MTEX.US,D,20170210,000000,13.7489,14.2243,13.6031,14.0746,11507.659113836,0
+MTEX.US,D,20170213,000000,14.1514,14.444,14.0784,14.1154,12021.990887942,0
+MTEX.US,D,20170214,000000,14.0784,14.3993,13.7071,13.9327,10112.791342462,0
+MTEX.US,D,20170215,000000,13.8947,13.8947,13.7139,13.7139,5137.1457597656,0
+MTEX.US,D,20170216,000000,13.7139,13.8315,13.6031,13.7858,6544.3574937181,0
+MTEX.US,D,20170217,000000,13.8228,14.2622,13.8228,14.2622,3898.6348477196,0
+MTEX.US,D,20170221,000000,14.2622,14.2622,13.9696,13.9696,2664.2385898664,0
+MTEX.US,D,20170222,000000,14.1514,14.1514,14.1514,14.1514,164.58616771375,0
+MTEX.US,D,20170223,000000,13.7858,13.8947,13.5311,13.8947,3117.8792146275,0
+MTEX.US,D,20170224,000000,13.7489,14.2243,13.7489,14.2078,908.30991307028,0
+MTEX.US,D,20170227,000000,13.7858,14.0045,13.7858,13.8588,3976.8132773836,0
+MTEX.US,D,20170228,000000,13.8588,13.8588,13.7139,13.7489,6080.430233475,0
+MTEX.US,D,20170301,000000,13.7489,13.7489,13.6031,13.6031,2288.7763947694,0
+MTEX.US,D,20170302,000000,13.6031,13.7139,13.5311,13.5311,3719.6473903309,0
+MTEX.US,D,20170303,000000,13.5311,13.5662,12.8361,13.5311,8773.4714026913,0
+MTEX.US,D,20170306,000000,13.0693,13.5477,13.0335,13.5477,3519.0579984297,0
+MTEX.US,D,20170307,000000,13.2172,13.5107,12.9236,12.9945,6454.8637650238,0
+MTEX.US,D,20170308,000000,13.0335,13.2172,12.977,13.0693,2733.1590475965,0
+MTEX.US,D,20170309,000000,12.9945,13.1792,12.9079,13.0335,2870.9999630568,0
+MTEX.US,D,20170310,000000,13.0335,13.2172,12.9236,13.0693,1713.7534713195,0
+MTEX.US,D,20170313,000000,12.9604,13.255,12.9604,12.9945,950.48511854693,0
+MTEX.US,D,20170314,000000,12.8497,12.9945,12.2985,12.2985,18095.220476579,0
+MTEX.US,D,20170315,000000,12.2217,12.5172,12.0398,12.5143,6372.5706811669,0
+MTEX.US,D,20170316,000000,12.2985,12.4434,12.1876,12.2606,5303.7892545757,0
+MTEX.US,D,20170317,000000,12.2606,12.5182,12.1537,12.5182,7114.237099427,0
+MTEX.US,D,20170320,000000,12.3335,12.3335,12.1711,12.1711,2418.388001844,0
+MTEX.US,D,20170321,000000,12.1487,12.1487,11.7832,11.8026,28290.304902897,0
+MTEX.US,D,20170322,000000,11.7832,11.7832,10.8607,11.0444,53622.173441141,0
+MTEX.US,D,20170323,000000,11.2787,11.5053,10.5642,11.1912,30389.807204796,0
+MTEX.US,D,20170324,000000,11.6336,12.0769,11.6336,11.7832,20943.589841575,0
+MTEX.US,D,20170327,000000,11.9272,12.3704,11.9272,12.1487,3593.1217739009,0
+MTEX.US,D,20170328,000000,12.2217,12.4803,12.1487,12.2985,18652.756119709,0
+MTEX.US,D,20170329,000000,12.2985,12.7389,12.1109,12.3335,52171.757838164,0
+MTEX.US,D,20170330,000000,12.3335,12.7389,12.002,12.002,6517.6122414647,0
+MTEX.US,D,20170331,000000,12.2985,12.2985,12.0398,12.0769,4514.8043130979,0
+MTEX.US,D,20170403,000000,12.0398,12.2606,11.966,12.002,15693.291091506,0
+MTEX.US,D,20170404,000000,12.002,12.0398,11.7434,11.7434,2381.3561141084,0
+MTEX.US,D,20170405,000000,11.8173,12.2606,11.5975,11.5975,4666.0178546849,0
+MTEX.US,D,20170406,000000,11.5237,11.7074,11.2204,11.4867,27522.921895933,0
+MTEX.US,D,20170407,000000,11.5237,11.7832,11.4488,11.4488,15414.523269941,0
+MTEX.US,D,20170410,000000,12.2217,12.2217,11.6714,12.002,18583.835661979,0
+MTEX.US,D,20170411,000000,11.8173,12.0769,11.8173,12.002,6086.6022147643,0
+MTEX.US,D,20170412,000000,11.9272,12.1109,11.8921,11.9272,4274.0970428166,0
+MTEX.US,D,20170413,000000,12.002,12.0769,12.002,12.0398,1403.0970797598,0
+MTEX.US,D,20170417,000000,12.2324,12.2324,12.2324,12.2324,600.7395121552,0
+MTEX.US,D,20170418,000000,12.1109,12.2217,12.1109,12.1487,3912.0074738463,0
+MTEX.US,D,20170419,000000,12.2217,12.4073,12.1196,12.2217,2298.0343667033,0
+MTEX.US,D,20170420,000000,12.2217,12.2217,12.0769,12.0769,4409.8806311804,0
+MTEX.US,D,20170424,000000,11.966,12.002,11.966,12.002,1384.581135892,0
+MTEX.US,D,20170425,000000,11.966,11.966,11.8173,11.8541,3285.5513729858,0
+MTEX.US,D,20170426,000000,11.8541,11.9854,11.8541,11.8541,1773.4159571157,0
+MTEX.US,D,20170427,000000,11.8173,12.0769,11.8173,11.8541,4042.6477444691,0
+MTEX.US,D,20170428,000000,11.8173,11.8541,11.1572,11.5237,8539.9647772474,0
+MTEX.US,D,20170501,000000,11.5975,11.8173,11.1737,11.4138,11312.213039677,0
+MTEX.US,D,20170502,000000,11.2292,11.4488,11.2292,11.2661,1779.587938405,0
+MTEX.US,D,20170503,000000,11.3419,11.3867,11.3419,11.3867,1292.001416553,0
+MTEX.US,D,20170504,000000,11.301,11.3137,10.8977,10.8977,4341.9888369985,0
+MTEX.US,D,20170505,000000,10.9355,10.9355,10.675,10.8247,2463.6491979653,0
+MTEX.US,D,20170508,000000,10.675,10.675,10.3455,10.3823,4599.1547240512,0
+MTEX.US,D,20170509,000000,10.1977,10.1977,9.20874,9.69899,20725.513169355,0
+MTEX.US,D,20170510,000000,9.57359,9.68246,9.39277,9.64262,12617.587082356,0
+MTEX.US,D,20170511,000000,9.79523,10.675,9.79523,10.4543,14248.01880627,0
+MTEX.US,D,20170512,000000,10.6041,10.9355,10.5166,10.7859,9019.3219907137,0
+MTEX.US,D,20170515,000000,10.7859,10.7859,10.714,10.714,2059.3844235183,0
+MTEX.US,D,20170516,000000,10.675,10.675,10.6041,10.675,4474.6864347177,0
+MTEX.US,D,20170517,000000,10.4932,10.6041,10.4932,10.6041,1791.9319009835,0
+MTEX.US,D,20170518,000000,10.5642,10.9706,10.2901,10.7508,4803.8587701452,0
+MTEX.US,D,20170519,000000,10.675,10.675,10.2366,10.2366,12540.43731624,0
+MTEX.US,D,20170522,000000,10.1977,10.6041,10.0509,10.6041,24301.147662936,0
+MTEX.US,D,20170523,000000,10.5642,11.1047,10.4194,10.8247,14829.21371101,0
+MTEX.US,D,20170524,000000,10.9706,11.0074,10.4932,11.0074,3941.8387167444,0
+MTEX.US,D,20170525,000000,10.6419,11.0074,10.6419,11.0074,1629.4030603661,0
+MTEX.US,D,20170526,000000,11.0074,11.0074,10.9355,11.0074,1928.7441528956,0
+MTEX.US,D,20170530,000000,11.0074,11.0833,10.714,10.714,4661.9032004921,0
+MTEX.US,D,20170531,000000,10.7859,10.8977,10.675,10.7508,3888.3482122374,0
+MTEX.US,D,20170601,000000,10.8247,10.9706,10.8247,10.8247,1053.3514733681,0
+MTEX.US,D,20170602,000000,11.0833,11.1183,10.9462,11.0833,2145.7921615681,0
+MTEX.US,D,20170605,000000,11.0833,11.0833,10.8247,11.0074,1467.9028832971,0
+MTEX.US,D,20170606,000000,10.9355,10.9355,9.90509,9.90509,13554.699574777,0
+MTEX.US,D,20170607,000000,10.3455,10.4194,10.1753,10.2201,6110.2614763731,0
+MTEX.US,D,20170608,000000,10.1977,10.4388,10.1364,10.4388,3548.8892413279,0
+MTEX.US,D,20170609,000000,10.8948,10.8948,10.4398,10.6419,8090.4388066793,0
+MTEX.US,D,20170612,000000,10.4543,10.6419,10.4543,10.6419,3099.3632707596,0
+MTEX.US,D,20170613,000000,10.5311,10.7508,10.0878,10.1257,4832.6613494951,0
+MTEX.US,D,20170614,000000,10.2366,10.7314,10.2366,10.714,2277.4610957391,0
+MTEX.US,D,20170615,000000,10.4543,10.6419,10.015,10.6419,3619.8670261544,0
+MTEX.US,D,20170616,000000,10.5642,10.5642,9.94009,10.015,3124.0511959167,0
+MTEX.US,D,20170619,000000,10.1082,10.2181,10.1082,10.2181,1772.3872935674,0
+MTEX.US,D,20170620,000000,10.293,10.6614,10.293,10.4028,1997.6646106257,0
+MTEX.US,D,20170621,000000,10.6292,10.7401,10.6292,10.7401,3898.6348477196,0
+MTEX.US,D,20170622,000000,10.5176,10.5894,10.5176,10.5894,2569.601543431,0
+MTEX.US,D,20170623,000000,10.6614,10.9628,10.6614,10.9628,6434.2904940596,0
+MTEX.US,D,20170626,000000,11.0735,11.1475,10.9248,11.1475,11697.961870255,0
+MTEX.US,D,20170627,000000,11.2583,11.4809,11.2583,11.4809,2570.6302069792,0
+MTEX.US,D,20170628,000000,11.4809,11.8173,11.4809,11.7803,18105.507112061,0
+MTEX.US,D,20170629,000000,11.6306,11.6686,11.444,11.6686,5903.5001031827,0
+MTEX.US,D,20170630,000000,11.5198,11.7142,11.5198,11.5928,3016.0415233545,0
+MTEX.US,D,20170703,000000,11.7405,12.1886,11.6686,11.9262,4481.8870795552,0
+MTEX.US,D,20170705,000000,11.7405,11.8902,11.3565,11.6686,4440.7405376267,0
+MTEX.US,D,20170706,000000,11.3341,11.7044,11.2933,11.5928,2250.7158434856,0
+MTEX.US,D,20170707,000000,11.5928,11.8902,11.2583,11.8902,3360.6438120052,0
+MTEX.US,D,20170710,000000,11.8533,11.8533,11.7405,11.8533,5180.3496287904,0
+MTEX.US,D,20170711,000000,11.9583,11.9583,11.6072,11.7803,1897.8842464493,0
+MTEX.US,D,20170712,000000,11.7803,12.1507,11.7044,11.7803,2904.9458601477,0
+MTEX.US,D,20170713,000000,12.0769,12.1886,12.0769,12.1779,2748.5890008197,0
+MTEX.US,D,20170714,000000,12.2625,12.4861,11.7803,12.0769,9946.1478476518,0
+MTEX.US,D,20170717,000000,11.8173,12.0769,11.8173,11.8902,1859.8236951654,0
+MTEX.US,D,20170718,000000,11.7044,11.7405,11.7044,11.7405,958.71442693261,0
+MTEX.US,D,20170719,000000,11.8533,12.3364,11.8533,12.3189,6537.1568488806,0
+MTEX.US,D,20170720,000000,12.3004,12.4472,12.0769,12.3218,4705.107069517,0
+MTEX.US,D,20170721,000000,12.2625,12.3734,12.1507,12.3004,4442.7978647231,0
+MTEX.US,D,20170724,000000,12.3004,12.3004,11.7405,11.7405,6112.3188034695,0
+MTEX.US,D,20170725,000000,12.0769,12.3364,12.0769,12.3004,3053.0734110902,0
+MTEX.US,D,20170726,000000,12.0593,12.4103,11.9612,12.28,4250.4377812077,0
+MTEX.US,D,20170727,000000,12.002,12.2625,12.002,12.2625,7128.638389102,0
+MTEX.US,D,20170728,000000,12.2625,12.4103,12.2625,12.3734,7064.8612491129,0
+MTEX.US,D,20170731,000000,12.4103,12.4103,12.3734,12.3734,2617.9487301969,0
+MTEX.US,D,20170801,000000,12.2246,12.2246,11.7044,11.7044,5209.1522081403,0
+MTEX.US,D,20170802,000000,11.7405,11.8173,11.7044,11.8173,7001.0841091238,0
+MTEX.US,D,20170803,000000,11.7803,12.1886,11.7803,11.7803,1098.6126694893,0
+MTEX.US,D,20170804,000000,11.7405,11.7405,11.1475,11.65,6022.8250747752,0
+MTEX.US,D,20170807,000000,10.7752,11.5928,10.7752,11.2583,4247.3517905631,0
+MTEX.US,D,20170808,000000,11.8902,12.1886,11.5548,11.8902,9164.3635510115,0
+MTEX.US,D,20170809,000000,11.8902,11.966,11.8902,11.8902,1149.0171833517,0
+MTEX.US,D,20170810,000000,11.7405,11.7405,11.2933,11.444,1401.0397526634,0
+MTEX.US,D,20170811,000000,11.372,11.5898,11.2933,11.2933,3564.319194551,0
+MTEX.US,D,20170814,000000,11.4809,11.5548,11.0357,11.1475,4544.635555996,0
+MTEX.US,D,20170815,000000,11.1475,11.372,11.1475,11.2933,874.36401597932,0
+MTEX.US,D,20170816,000000,11.2223,11.2223,10.85,11.1475,2134.4768625378,0
+MTEX.US,D,20170817,000000,11.1475,11.372,11.1475,11.372,513.30311055727,0
+MTEX.US,D,20170818,000000,11.6306,11.6306,11.6306,11.6306,274.65316737233,0
+MTEX.US,D,20170821,000000,11.5198,11.9456,11.444,11.8173,1747.6993684104,0
+MTEX.US,D,20170823,000000,11.4071,11.8173,11.1475,11.1475,6762.4341659388,0
+MTEX.US,D,20170824,000000,11.2933,11.372,11.2933,11.372,512.27444700906,0
+MTEX.US,D,20170825,000000,11.2223,11.2223,11.0357,11.0357,745.78107245295,0
+MTEX.US,D,20170828,000000,10.9628,11.1931,10.812,10.812,6875.5871562421,0
+MTEX.US,D,20170829,000000,11.0357,11.0357,10.9628,10.9628,1425.7276778204,0
+MTEX.US,D,20170830,000000,10.9987,11.0357,10.9977,10.9987,3617.8096990579,0
+MTEX.US,D,20170831,000000,11.5198,11.5198,11.1096,11.1844,1808.3905177549,0
+MTEX.US,D,20170901,000000,10.9987,11.7803,10.9987,11.1096,7653.2567986895,0
+MTEX.US,D,20170905,000000,11.0735,11.477,11.061,11.477,2956.3790375583,0
+MTEX.US,D,20170906,000000,11.1475,11.1475,11.1475,11.1475,262.3092047938,0
+MTEX.US,D,20170907,000000,11.1475,11.1475,10.9628,11.0201,6801.5233807709,0
+MTEX.US,D,20170908,000000,10.8879,11.0357,10.4777,10.5594,9760.9884089739,0
+MTEX.US,D,20170911,000000,10.6292,10.9987,10.6292,10.7013,749.89572664579,0
+MTEX.US,D,20170912,000000,10.3795,10.9405,10.3795,10.9405,2581.9455060095,0
+MTEX.US,D,20170913,000000,10.9783,11.2417,10.9783,11.0921,2628.2353656791,0
+MTEX.US,D,20170914,000000,11.6909,11.6909,11.5781,11.5781,1419.5556965312,0
+MTEX.US,D,20170915,000000,11.3545,11.5043,11.2038,11.2787,3085.9906446329,0
+MTEX.US,D,20170918,000000,11.2417,11.2787,10.5301,10.6051,12520.892708824,0
+MTEX.US,D,20170919,000000,10.7906,10.9405,10.7906,10.9229,2538.7416369846,0
+MTEX.US,D,20170920,000000,11.2038,11.2417,10.6051,10.8656,5927.1593647916,0
+MTEX.US,D,20170921,000000,10.9035,10.9035,10.6051,10.6439,1613.973107143,0
+MTEX.US,D,20170922,000000,10.5642,10.5642,10.4757,10.4932,2441.0185999046,0
+MTEX.US,D,20170925,000000,10.4718,10.4932,10.4718,10.4932,518.44642829833,0
+MTEX.US,D,20170926,000000,10.4962,11.2417,10.4164,10.8656,5034.2794049444,0
+MTEX.US,D,20170927,000000,11.0522,11.2417,10.6944,11.2417,1128.4439123874,0
+MTEX.US,D,20170928,000000,11.2038,11.2038,10.8286,10.8286,1473.0462010381,0
+MTEX.US,D,20170929,000000,10.7548,10.8656,10.5642,10.8656,1132.5585665803,0
+MTEX.US,D,20171002,000000,10.6779,11.0153,10.6051,11.0153,2000.7506012703,0
+MTEX.US,D,20171003,000000,10.7177,10.7177,10.6439,10.6439,361.06090542205,0
+MTEX.US,D,20171004,000000,10.4932,10.4932,10.4932,10.4932,583.25223183562,0
+MTEX.US,D,20171005,000000,10.7177,10.7177,10.7177,10.7177,345.63095219888,0
+MTEX.US,D,20171006,000000,10.7177,10.8228,10.7177,10.8228,1075.9820714286,0
+MTEX.US,D,20171009,000000,11.1669,11.1669,10.5301,10.5642,699.49121278346,0
+MTEX.US,D,20171010,000000,10.8656,11.0921,10.6051,10.9783,8470.0156559691,0
+MTEX.US,D,20171011,000000,10.6779,10.6779,10.6779,10.6779,675.83195117461,0
+MTEX.US,D,20171012,000000,10.7177,10.7548,10.7177,10.7548,444.38265282713,0
+MTEX.US,D,20171013,000000,10.7548,10.7548,10.6051,10.6439,4960.2156294733,0
+MTEX.US,D,20171016,000000,10.6051,10.7791,10.6051,10.7791,1390.7531171812,0
+MTEX.US,D,20171017,000000,10.6439,10.8286,10.6439,10.6779,1608.829789402,0
+MTEX.US,D,20171018,000000,10.6439,10.8286,10.6051,10.6779,2036.7538254577,0
+MTEX.US,D,20171019,000000,10.6779,10.9375,10.6779,10.9375,2688.9265150235,0
+MTEX.US,D,20171020,000000,10.8286,10.8286,10.8286,10.8286,147.09888739416,0
+MTEX.US,D,20171023,000000,10.8286,10.9405,10.6439,10.8286,2483.1938053813,0
+MTEX.US,D,20171024,000000,10.7906,10.7906,10.7906,10.7906,159.4428499727,0
+MTEX.US,D,20171025,000000,10.7906,10.9405,10.7906,10.9405,6178.153270555,0
+MTEX.US,D,20171026,000000,10.7906,10.9035,10.7906,10.9035,1084.2113798144,0
+MTEX.US,D,20171027,000000,10.852,10.852,10.7217,10.7217,915.51055790776,0
+MTEX.US,D,20171030,000000,10.7548,10.8237,10.7177,10.7906,2815.4521314534,0
+MTEX.US,D,20171031,000000,10.7906,10.8286,10.7906,10.7906,579.13757764277,0
+MTEX.US,D,20171101,000000,10.7906,11.1669,10.7906,10.7906,3247.4908217021,0
+MTEX.US,D,20171102,000000,10.8656,10.9977,10.8286,10.8286,1532.7086868344,0
+MTEX.US,D,20171103,000000,10.9161,11.1261,10.9161,11.0551,545.19168055181,0
+MTEX.US,D,20171106,000000,11.0551,11.0551,10.6779,10.6779,1074.9534078804,0
+MTEX.US,D,20171107,000000,10.7906,10.8344,10.6779,10.6779,4184.6033141222,0
+MTEX.US,D,20171108,000000,10.7177,10.7177,10.5642,10.5642,3452.194867796,0
+MTEX.US,D,20171109,000000,10.6779,10.6779,10.6051,10.6051,2599.4327863291,0
+MTEX.US,D,20171110,000000,10.5671,10.7177,10.5671,10.6779,2765.0476175911,0
+MTEX.US,D,20171113,000000,10.5642,10.7177,10.5642,10.6284,4319.3582389378,0
+MTEX.US,D,20171114,000000,10.7177,10.7177,10.5642,10.6779,3015.0128598063,0
+MTEX.US,D,20171115,000000,10.7548,10.7548,10.5642,10.6439,2683.7831972824,0
+MTEX.US,D,20171116,000000,10.5642,10.6779,10.5642,10.5642,3283.4940458894,0
+MTEX.US,D,20171117,000000,10.6051,10.7177,10.6051,10.7177,1584.1418642449,0
+MTEX.US,D,20171120,000000,10.5642,10.7177,10.5642,10.5885,4344.0461640949,0
+MTEX.US,D,20171121,000000,10.5642,10.6439,10.5642,10.6439,13433.317276087,0
+MTEX.US,D,20171122,000000,10.4932,10.4932,10.3795,10.4164,5161.8336849226,0
+MTEX.US,D,20171124,000000,10.3425,10.3425,10.3387,10.3425,1503.9061074844,0
+MTEX.US,D,20171127,000000,10.1909,10.3027,10.1909,10.1977,2035.7251619095,0
+MTEX.US,D,20171128,000000,10.2308,10.6779,10.117,10.6779,4203.11925799,0
+MTEX.US,D,20171129,000000,10.3795,10.4932,10.2308,10.4932,7263.3933139176,0
+MTEX.US,D,20171130,000000,10.3425,10.6439,10.3425,10.6439,2244.5438621964,0
+MTEX.US,D,20171201,000000,10.4932,10.8286,10.4932,10.8286,1905.0848912867,0
+MTEX.US,D,20171204,000000,10.8656,11.0153,10.8656,10.8656,35065.083031416,0
+MTEX.US,D,20171205,000000,11.0921,11.0921,10.7906,10.8656,5870.5828696399,0
+MTEX.US,D,20171206,000000,10.8811,10.8811,10.2764,10.7674,29856.959486824,0
+MTEX.US,D,20171207,000000,10.6186,11.2223,10.6186,11.1834,2170.4800867251,0
+MTEX.US,D,20171208,000000,10.7674,11.1465,10.7674,11.1465,915.51055790776,0
+MTEX.US,D,20171211,000000,11.1465,11.2953,10.7752,11.1465,5011.6488068839,0
+MTEX.US,D,20171212,000000,11.1465,11.2953,10.9579,11.2953,5080.5692646139,0
+MTEX.US,D,20171213,000000,11.2953,11.2953,10.9579,11.2583,9568.6283254584,0
+MTEX.US,D,20171214,000000,10.9939,11.2953,10.9579,11.2953,9718.8132034972,0
+MTEX.US,D,20171215,000000,11.3351,11.6763,11.1465,11.1465,7260.307323273,0
+MTEX.US,D,20171218,000000,10.8811,11.2953,10.6916,11.2953,7827.1009383372,0
+MTEX.US,D,20171219,000000,11.1834,11.3351,11.1076,11.1465,2082.015021579,0
+MTEX.US,D,20171220,000000,11.1076,11.1076,10.6916,10.92,7461.9253787223,0
+MTEX.US,D,20171221,000000,10.6944,10.92,10.6916,10.7674,3411.0483258675,0
+MTEX.US,D,20171222,000000,10.5788,10.7799,10.5788,10.6536,3248.5194852503,0
+MTEX.US,D,20171226,000000,10.6186,11.1076,10.6186,10.8072,3336.9845503964,0
+MTEX.US,D,20171227,000000,11.0707,11.1465,10.8811,11.1465,5717.3120009565,0
+MTEX.US,D,20171228,000000,10.92,11.2583,10.8656,11.2583,6153.465345398,0
+MTEX.US,D,20171229,000000,11.2953,11.3351,10.9579,11.3351,8596.541272399,0
+MTEX.US,D,20180102,000000,11.3351,11.3351,10.8072,11.1465,17784.564085019,0
+MTEX.US,D,20180103,000000,10.8072,11.1465,10.8072,10.92,3007.8122149689,0
+MTEX.US,D,20180104,000000,10.92,10.92,10.7674,10.8072,4627.9573034012,0
+MTEX.US,D,20180105,000000,10.8072,11.1465,10.8072,11.0318,5285.2733107079,0
+MTEX.US,D,20180108,000000,11.0318,11.0707,10.8072,10.8072,1287.8867623601,0
+MTEX.US,D,20180109,000000,10.8179,11.0814,10.8179,10.9939,4609.4413595333,0
+MTEX.US,D,20180110,000000,11.1076,11.2953,11.1076,11.2953,5099.0852084817,0
+MTEX.US,D,20180111,000000,11.2369,11.2953,11.1834,11.1834,6325.2521579492,0
+MTEX.US,D,20180112,000000,11.2583,11.7124,11.2223,11.5714,4163.0013796098,0
+MTEX.US,D,20180116,000000,11.7124,12.0904,11.5616,11.7502,16888.598134528,0
+MTEX.US,D,20180117,000000,12.0535,12.2032,11.9777,12.1283,2111.8462644771,0
+MTEX.US,D,20180118,000000,12.1283,12.1283,11.5995,11.5995,5261.6140490991,0
+MTEX.US,D,20180119,000000,12.0904,12.0904,11.5237,11.7124,1150.0458468999,0
+MTEX.US,D,20180122,000000,11.7124,12.0904,11.6763,11.864,12852.122371347,0
+MTEX.US,D,20180123,000000,11.864,11.9777,11.4099,11.7124,9567.5996619102,0
+MTEX.US,D,20180124,000000,11.6763,11.6763,11.4478,11.4478,3457.338185537,0
+MTEX.US,D,20180125,000000,11.4099,11.7124,11.1076,11.1076,12264.755485319,0
+MTEX.US,D,20180126,000000,11.3351,11.3351,10.8072,10.9579,5525.9805809893,0
+MTEX.US,D,20180129,000000,11.1465,11.2953,10.9579,11.2953,1311.5460239689,0
+MTEX.US,D,20180130,000000,11.0172,11.0172,10.7702,10.8423,1325.947313644,0
+MTEX.US,D,20180131,000000,10.92,10.92,10.92,10.92,853.7907450151,0
+MTEX.US,D,20180201,000000,10.8811,11.0318,10.8811,10.92,1628.3743968179,0
+MTEX.US,D,20180202,000000,10.9579,10.9579,10.8811,10.92,10848.285779433,0
+MTEX.US,D,20180205,000000,10.8072,11.0318,10.7674,10.9375,5580.4997490445,0
+MTEX.US,D,20180206,000000,11.1076,11.1076,10.9579,11.0318,2201.3399931714,0
+MTEX.US,D,20180207,000000,10.8423,10.9579,10.8423,10.9579,320.94302704182,0
+MTEX.US,D,20180208,000000,10.8995,10.8995,10.8995,10.8995,2524.3403473097,0
+MTEX.US,D,20180209,000000,10.9579,10.9579,10.7674,10.7674,10553.059341097,0
+MTEX.US,D,20180212,000000,10.8072,11.1572,10.7674,11.0735,3488.1980919833,0
+MTEX.US,D,20180213,000000,11.0707,11.0707,10.8072,10.8072,1216.9089775335,0
+MTEX.US,D,20180214,000000,10.8423,11.1076,10.8423,10.8423,1473.0462010381,0
+MTEX.US,D,20180215,000000,10.8423,10.9375,10.7674,10.7674,421.7520547665,0
+MTEX.US,D,20180220,000000,10.4291,10.4291,10.4291,10.4291,12481.803493991,0
+MTEX.US,D,20180221,000000,10.4291,10.7304,10.3523,10.7304,4767.8555459578,0
+MTEX.US,D,20180222,000000,10.7304,10.92,10.673,10.92,1001.9182959575,0
+MTEX.US,D,20180223,000000,10.3912,10.3912,10.3912,10.3912,239.67860673315,0
+MTEX.US,D,20180226,000000,10.4641,10.6186,10.4641,10.5788,14045.372087272,0
+MTEX.US,D,20180227,000000,10.6536,10.8072,10.3912,10.6536,10763.935368479,0
+MTEX.US,D,20180228,000000,10.4641,10.4641,10.4641,10.4641,651.14402601754,0
+MTEX.US,D,20180301,000000,10.3133,10.3523,10.2006,10.2405,6221.3571395799,0
+MTEX.US,D,20180302,000000,10.6186,10.6186,10.4641,10.4641,1283.7721081673,0
+MTEX.US,D,20180305,000000,10.5408,10.6186,10.5408,10.6186,1182.9630804427,0
+MTEX.US,D,20180306,000000,10.6809,10.7304,10.4641,10.4641,2640.5793282576,0
+MTEX.US,D,20180307,000000,10.3912,10.5788,10.3912,10.5788,1072.896080784,0
+MTEX.US,D,20180308,000000,10.3133,10.5788,10.3133,10.5788,4509.6609953569,0
+MTEX.US,D,20180309,000000,10.5817,10.6809,10.5817,10.6809,3625.0103438955,0
+MTEX.US,D,20180312,000000,10.5408,11.7124,10.5408,11.6365,23126.413890879,0
+MTEX.US,D,20180313,000000,11.0318,11.1834,11.0318,11.1834,798.2429134117,0
+MTEX.US,D,20180314,000000,11.1834,12.0904,11.1076,11.4099,32468.73623573,0
+MTEX.US,D,20180315,000000,11.5616,11.864,11.3351,11.7124,3892.4628664303,0
+MTEX.US,D,20180316,000000,11.7124,12.3179,11.7124,12.3179,6156.5513360426,0
+MTEX.US,D,20180319,000000,11.5616,11.5616,11.5616,11.5616,241.73593382958,0
+MTEX.US,D,20180320,000000,11.4245,11.9175,11.4245,11.653,8570.8246836937,0
+MTEX.US,D,20180321,000000,11.4245,11.7288,11.3867,11.3867,723.15047439231,0
+MTEX.US,D,20180322,000000,11.4245,11.4761,11.3487,11.3867,9113.9590371491,0
+MTEX.US,D,20180323,000000,11.5013,11.5013,11.3487,11.3487,4360.5047808663,0
+MTEX.US,D,20180326,000000,11.6142,11.6142,11.5188,11.5188,918.59654855239,0
+MTEX.US,D,20180327,000000,11.2729,11.4779,11.0036,11.4779,3785.4818574164,0
+MTEX.US,D,20180328,000000,11.2486,11.6142,11.1941,11.1941,4628.9859669494,0
+MTEX.US,D,20180329,000000,11.2729,12.1876,11.2729,11.9583,17227.028441889,0
+MTEX.US,D,20180402,000000,11.8056,13.709,11.8056,13.254,31204.50873498,0
+MTEX.US,D,20180403,000000,13.329,13.4806,12.7195,12.7563,13778.948228286,0
+MTEX.US,D,20180404,000000,12.7563,13.6332,12.7563,13.254,2880.2579349907,0
+MTEX.US,D,20180405,000000,13.254,13.5194,13.254,13.4407,4549.7788737371,0
+MTEX.US,D,20180406,000000,13.4407,13.4407,12.9479,13.4048,7966.9991808939,0
+MTEX.US,D,20180409,000000,13.4806,13.4806,13.3591,13.4048,6903.3610720437,0
+MTEX.US,D,20180410,000000,13.6701,13.709,13.4407,13.709,5474.5474035787,0
+MTEX.US,D,20180411,000000,13.709,13.8986,13.254,13.709,4968.4449378589,0
+MTEX.US,D,20180412,000000,14.0124,14.091,13.709,13.9774,5503.3499829287,0
+MTEX.US,D,20180413,000000,14.0124,14.091,13.6332,14.0124,5215.3241894296,0
+MTEX.US,D,20180416,000000,14.091,14.091,13.4407,13.5574,5560.9551416285,0
+MTEX.US,D,20180417,000000,13.254,14.0532,12.9848,14.0532,8796.1020007519,0
+MTEX.US,D,20180418,000000,13.7469,16.5273,13.7469,15.8808,53791.902926595,0
+MTEX.US,D,20180419,000000,15.9566,17.06,15.4238,15.8419,32142.649890949,0
+MTEX.US,D,20180420,000000,15.4599,15.7671,14.9271,15.5736,15561.622157336,0
+MTEX.US,D,20180423,000000,15.8808,16.1025,15.6135,15.8808,8490.5889269333,0
+MTEX.US,D,20180424,000000,15.8808,15.8808,15.1177,15.4599,10181.711800193,0
+MTEX.US,D,20180425,000000,15.2324,15.4599,14.9671,15.386,13995.996236959,0
+MTEX.US,D,20180426,000000,15.2722,15.6135,15.0146,15.6135,6583.4467085502,0
+MTEX.US,D,20180427,000000,15.6135,15.6135,15.4131,15.4599,3068.5033643133,0
+MTEX.US,D,20180430,000000,15.2324,15.6135,15.1946,15.1946,5544.4965248571,0
+MTEX.US,D,20180501,000000,15.2722,15.6135,15.0991,15.5736,10885.317667168,0
+MTEX.US,D,20180502,000000,15.5386,15.9955,15.141,15.3092,9431.8160735463,0
+MTEX.US,D,20180503,000000,15.2324,15.6135,13.9384,14.3964,45449.441550605,0
+MTEX.US,D,20180504,000000,15.2324,15.2324,13.7139,14.4702,17286.690927685,0
+MTEX.US,D,20180507,000000,14.4702,15.0039,14.1659,14.6229,41803.857935745,0
+MTEX.US,D,20180508,000000,14.6997,14.6997,14.3964,14.4702,13143.234155492,0
+MTEX.US,D,20180509,000000,14.3185,14.3185,10.853,11.653,71042.590630094,0
+MTEX.US,D,20180510,000000,11.5761,12.3004,11.5761,12.1468,34462.286192163,0
+MTEX.US,D,20180511,000000,12.2616,12.491,11.6909,11.6909,41117.739349089,0
+MTEX.US,D,20180514,000000,12.4141,12.491,11.8814,12.4141,53068.752452204,0
+MTEX.US,D,20180515,000000,12.0331,13.0966,11.7288,12.5289,91074.784567955,0
+MTEX.US,D,20180516,000000,12.491,12.7973,11.8814,11.9175,35059.939713674,0
+MTEX.US,D,20180517,000000,11.9951,12.1468,11.3487,12.1099,31370.123566242,0
+MTEX.US,D,20180518,000000,14.547,15.1575,14.547,14.8522,266533.9259863,0
+MTEX.US,D,20180521,000000,15.0039,15.4988,15.0039,15.4988,74339.45730211,0
+MTEX.US,D,20180522,000000,15.4764,15.6689,15.3996,15.6689,32764.991337615,0
+MTEX.US,D,20180523,000000,15.5143,16.0082,15.4375,15.8604,25822.54105074,0
+MTEX.US,D,20180524,000000,15.8604,15.8604,15.7447,15.8604,12081.653373738,0
+MTEX.US,D,20180525,000000,15.8973,15.9732,15.8215,15.8604,18997.35840836,0
+MTEX.US,D,20180529,000000,15.9732,16.2414,15.8604,15.9361,36747.976596288,0
+MTEX.US,D,20180530,000000,15.8973,16.051,15.8973,16.051,17823.653299852,0
+MTEX.US,D,20180531,000000,15.9732,16.1268,15.9732,16.0908,13958.964349223,0
+MTEX.US,D,20180601,000000,16.1656,16.2045,15.9361,16.1656,24670.437876743,0
+MTEX.US,D,20180604,000000,15.9361,16.1656,15.9361,16.0908,16681.836761338,0
+MTEX.US,D,20180605,000000,16.051,16.1656,16.051,16.051,16306.37456624,0
+MTEX.US,D,20180606,000000,16.051,16.1656,16.051,16.0908,13486.807780594,0
+MTEX.US,D,20180607,000000,16.0908,16.2414,16.0908,16.2045,13848.897349564,0
+MTEX.US,D,20180608,000000,16.1656,16.2045,16.1316,16.1656,9441.0740454803,0
+MTEX.US,D,20180611,000000,16.0908,16.1723,16.0111,16.051,21649.253035648,0
+MTEX.US,D,20180612,000000,16.051,16.0908,15.7039,16.0111,18293.752541384,0
+MTEX.US,D,20180613,000000,15.9361,16.051,15.8604,16.051,16447.301472345,0
+MTEX.US,D,20180614,000000,16.051,16.051,15.8973,15.8973,17841.14058017,0
+MTEX.US,D,20180615,000000,15.9732,16.0111,15.7039,15.7826,15657.287867319,0
+MTEX.US,D,20180618,000000,15.6689,15.7039,15.0554,15.2848,10470.766257239,0
+MTEX.US,D,20180619,000000,15.2848,15.9732,15.2848,15.9361,10388.473173383,0
+MTEX.US,D,20180620,000000,15.8264,15.8808,15.8264,15.8808,1224.1096223711,0
+MTEX.US,D,20180621,000000,15.7447,15.7447,15.3996,15.6299,3515.9720077851,0
+MTEX.US,D,20180622,000000,15.7039,15.7826,15.6299,15.6299,5139.2030868619,0
+MTEX.US,D,20180625,000000,15.4375,15.5921,15.3238,15.4949,6768.6061472281,0
+MTEX.US,D,20180626,000000,14.9796,15.7826,14.9796,15.7826,5263.6713761955,0
+MTEX.US,D,20180627,000000,15.7826,15.7826,15.3996,15.6689,8464.872338228,0
+MTEX.US,D,20180628,000000,15.6689,15.8215,15.5522,15.5522,1768.2726393747,0
+MTEX.US,D,20180629,000000,15.245,15.7039,15.1312,15.7039,2251.7445070338,0
+MTEX.US,D,20180702,000000,15.3996,15.56,15.1098,15.3238,1949.3174238597,0
+MTEX.US,D,20180703,000000,15.1702,15.1702,14.1747,14.7493,1697.2948545481,0
+MTEX.US,D,20180705,000000,14.5567,15.1312,14.5567,14.9796,9557.313026428,0
+MTEX.US,D,20180706,000000,15.0554,15.245,14.6715,14.7871,1918.4575174134,0
+MTEX.US,D,20180709,000000,14.9019,15.208,14.6335,15.0156,12193.777700492,0
+MTEX.US,D,20180710,000000,15.1312,15.8604,15.0924,15.5522,9532.625101271,0
+MTEX.US,D,20180711,000000,15.5921,15.5921,15.2848,15.3996,1191.1923888283,0
+MTEX.US,D,20180712,000000,15.3996,15.6689,15.3617,15.3996,4613.5560137262,0
+MTEX.US,D,20180713,000000,15.245,16.0276,15.0924,15.3996,6094.8315231499,0
+MTEX.US,D,20180716,000000,15.5522,15.7826,15.3996,15.6874,2355.6395254031,0
+MTEX.US,D,20180717,000000,15.5921,15.9324,15.5921,15.7826,10057.243510859,0
+MTEX.US,D,20180718,000000,15.8604,15.8604,15.5143,15.5143,3358.5864849088,0
+MTEX.US,D,20180719,000000,15.4375,15.7447,15.3238,15.3617,2459.5345437724,0
+MTEX.US,D,20180720,000000,15.3238,15.4375,14.9407,15.3996,2525.3690108579,0
+MTEX.US,D,20180723,000000,15.3996,15.3996,15.0156,15.3238,1450.4156029775,0
+MTEX.US,D,20180724,000000,15.2848,15.2848,15.2848,15.2848,268.48118608306,0
+MTEX.US,D,20180725,000000,15.0156,15.2848,14.8251,15.0554,3391.5037184516,0
+MTEX.US,D,20180726,000000,15.0554,15.245,14.7493,14.7493,2353.5821983067,0
+MTEX.US,D,20180727,000000,14.8629,14.8629,14.5956,14.7104,2809.2801501641,0
+MTEX.US,D,20180730,000000,15.2848,15.2848,14.9796,14.9796,595.59619441415,0
+MTEX.US,D,20180731,000000,15.1722,15.2848,15.1585,15.208,4790.4861440184,0
+MTEX.US,D,20180801,000000,15.208,15.4764,15.208,15.208,3801.9404741878,0
+MTEX.US,D,20180802,000000,15.0156,15.3617,15.0156,15.0924,3383.2744100659,0
+MTEX.US,D,20180803,000000,15.4375,15.4375,15.4375,15.4375,682.00393246387,0
+MTEX.US,D,20180806,000000,16.0908,16.0908,15.0924,15.0924,6621.507259834,0
+MTEX.US,D,20180807,000000,15.0554,15.208,12.489,13.0248,12861.380343281,0
+MTEX.US,D,20180808,000000,12.6037,13.9063,12.6037,13.5234,9686.9246335026,0
+MTEX.US,D,20180809,000000,13.7907,14.2126,13.7907,14.1747,2829.8534211284,0
+MTEX.US,D,20180810,000000,14.2505,14.2505,13.8665,13.8665,1979.1486667579,0
+MTEX.US,D,20180813,000000,14.5567,15.8604,14.5567,15.8604,36275.82002766,0
+MTEX.US,D,20180814,000000,15.7447,16.0908,15.3199,15.9361,9737.329147365,0
+MTEX.US,D,20180815,000000,15.6689,15.8215,15.3996,15.4764,16241.568762703,0
+MTEX.US,D,20180816,000000,16.0149,16.0149,15.4375,15.5153,3976.8132773836,0
+MTEX.US,D,20180817,000000,15.7039,15.978,15.3918,15.6299,12723.539427821,0
+MTEX.US,D,20180820,000000,16.051,16.051,15.6689,15.8215,36334.453849908,0
+MTEX.US,D,20180821,000000,15.8215,15.8604,15.3996,15.3996,15284.911662867,0
+MTEX.US,D,20180822,000000,15.6456,15.8167,15.4375,15.6689,7316.8838184245,0
+MTEX.US,D,20180823,000000,15.6299,15.8215,15.5143,15.5143,2561.3722350453,0
+MTEX.US,D,20180824,000000,15.8604,15.8604,15.6485,15.6485,1383.5524723438,0
+MTEX.US,D,20180827,000000,15.6689,16.0111,15.3238,15.3238,8818.7325988126,0
+MTEX.US,D,20180828,000000,15.3996,15.3996,15.0156,15.2848,8574.9393378866,0
+MTEX.US,D,20180829,000000,15.0156,15.5522,15.0156,15.1312,5660.735505805,0
+MTEX.US,D,20180830,000000,15.0156,15.208,14.2505,14.2505,22415.607379065,0
+MTEX.US,D,20180831,000000,14.3653,14.6335,14.3653,14.6335,8953.4875236282,0
+MTEX.US,D,20180904,000000,14.6715,15.208,14.6335,15.208,3611.6377177687,0
+MTEX.US,D,20180905,000000,14.7493,15.6299,14.5567,15.3996,6267.6469992494,0
+MTEX.US,D,20180906,000000,15.5104,15.6523,15.1508,15.6299,6824.1539788315,0
+MTEX.US,D,20180907,000000,15.3996,15.8604,15.3996,15.6981,6354.0547372991,0
+MTEX.US,D,20180910,000000,15.5522,16.0082,14.5946,15.6689,13953.821031483,0
+MTEX.US,D,20180911,000000,15.3996,15.8973,15.3996,15.7447,5114.5151617049,0
+MTEX.US,D,20180912,000000,15.7039,15.8973,15.5522,15.7826,2577.8308518167,0
+MTEX.US,D,20180913,000000,15.5921,15.8973,15.5716,15.8245,11907.80923409,0
+MTEX.US,D,20180914,000000,15.8983,16.4505,15.8983,16.2919,13869.470620528,0
+MTEX.US,D,20180917,000000,16.1345,16.2919,15.8983,15.8983,8945.2582152425,0
+MTEX.US,D,20180918,000000,15.8983,16.2919,15.5454,15.7816,7855.9035176871,0
+MTEX.US,D,20180919,000000,15.7816,16.1733,15.7816,15.8983,10085.01742666,0
+MTEX.US,D,20180920,000000,15.6679,16.0159,15.6679,15.9391,2732.1303840483,0
+MTEX.US,D,20180921,000000,15.7816,15.9391,15.6251,15.8613,6543.3288301699,0
+MTEX.US,D,20180924,000000,15.5085,15.8215,15.348,15.4676,2868.9426359603,0
+MTEX.US,D,20180925,000000,15.8118,15.8613,15.5454,15.7816,2749.6176643679,0
+MTEX.US,D,20180926,000000,15.7029,15.7816,15.4278,15.664,4639.2726024314,0
+MTEX.US,D,20180927,000000,15.4676,16.0985,15.4676,16.0557,4687.6197891974,0
+MTEX.US,D,20180928,000000,15.7816,16.0159,15.6689,15.6689,3835.8863712787,0
+MTEX.US,D,20181001,000000,15.7097,16.0159,15.7097,16.0159,2552.1142631114,0
+MTEX.US,D,20181002,000000,16.0179,16.048,15.5591,15.5591,5689.5380851549,0
+MTEX.US,D,20181003,000000,15.5698,15.8827,15.5698,15.8827,9356.7236345269,0
+MTEX.US,D,20181004,000000,15.8613,15.8613,15.7544,15.7544,751.95305374222,0
+MTEX.US,D,20181005,000000,16.2531,16.2531,15.735,15.8283,1744.6133777658,0
+MTEX.US,D,20181008,000000,16.0714,16.0714,15.6135,16.0092,732.40844632621,0
+MTEX.US,D,20181009,000000,15.7009,15.7009,15.348,15.348,5861.3248977061,0
+MTEX.US,D,20181010,000000,15.6475,15.7311,15.4054,15.4054,3605.4657364794,0
+MTEX.US,D,20181011,000000,15.348,15.5202,14.7211,14.7211,13742.945004098,0
+MTEX.US,D,20181012,000000,15.5853,15.5853,15.0146,15.1138,2504.7957398937,0
+MTEX.US,D,20181015,000000,15.1759,15.4676,15.1759,15.4278,4024.1318006013,0
+MTEX.US,D,20181016,000000,15.4851,15.7816,15.4336,15.7787,2828.8247575802,0
+MTEX.US,D,20181017,000000,15.5386,15.8905,15.1759,15.6971,4625.8999763047,0
+MTEX.US,D,20181018,000000,15.6271,15.8215,15.1401,15.5016,21560.787970502,0
+MTEX.US,D,20181019,000000,15.4676,15.6971,15.4201,15.6971,1630.4317239143,0
+MTEX.US,D,20181022,000000,15.6154,15.7894,15.2848,15.5396,1924.6294987027,0
+MTEX.US,D,20181023,000000,15.2247,15.2722,14.8786,15.1138,5629.8755993586,0
+MTEX.US,D,20181024,000000,15.2945,15.2945,15.2945,15.2945,180.01612093692,0
+MTEX.US,D,20181025,000000,15.527,15.527,14.9174,14.9174,1693.1802003552,0
+MTEX.US,D,20181026,000000,14.9174,14.9252,14.5247,14.5247,9190.0801397167,0
+MTEX.US,D,20181029,000000,14.5247,14.653,12.5521,13.1909,30526.619456709,0
+MTEX.US,D,20181030,000000,12.6407,13.1257,12.561,12.8749,12117.656597925,0
+MTEX.US,D,20181031,000000,13.1909,13.779,12.6971,12.7195,4763.740891765,0
+MTEX.US,D,20181101,000000,12.7262,13.469,12.7262,13.469,3646.6122784078,0
+MTEX.US,D,20181105,000000,12.8157,13.7412,12.8157,13.0335,2527.4263379543,0
+MTEX.US,D,20181106,000000,13.1131,13.2298,13.1131,13.2298,660.40199795144,0
+MTEX.US,D,20181107,000000,13.0335,13.3484,12.8381,13.3017,4900.5531436771,0
+MTEX.US,D,20181108,000000,14.1077,14.1077,14.1077,14.1077,280.82514866159,0
+MTEX.US,D,20181112,000000,13.2229,13.3484,13.1481,13.1511,1663.3489574571,0
+MTEX.US,D,20181113,000000,13.1511,13.7469,13.1131,13.3639,1438.0716403989,0
+MTEX.US,D,20181114,000000,13.3387,13.9366,12.9935,13.4534,3510.828690044,0
+MTEX.US,D,20181115,000000,13.4903,14.1251,13.4903,14.1251,7424.8934909868,0
+MTEX.US,D,20181116,000000,14.1251,14.1319,14.0619,14.0697,3713.4754090416,0
+MTEX.US,D,20181119,000000,14.2671,14.2671,13.1588,13.1588,10941.89416232,0
+MTEX.US,D,20181120,000000,13.3115,13.4573,13.2152,13.2152,3370.9304474873,0
+MTEX.US,D,20181121,000000,13.4407,13.4407,13.2998,13.2998,1049.2368191752,0
+MTEX.US,D,20181123,000000,13.4972,13.4972,12.9557,13.0568,10669.298322044,0
+MTEX.US,D,20181126,000000,13.1588,13.9774,13.1588,13.9774,21453.806961488,0
+MTEX.US,D,20181127,000000,13.9774,14.4264,13.9103,14.2505,14248.01880627,0
+MTEX.US,D,20181128,000000,14.3691,15.075,14.3292,15.068,21635.880409521,0
+MTEX.US,D,20181129,000000,14.8863,15.7029,14.6841,15.3266,8188.1618437593,0
+MTEX.US,D,20181130,000000,15.3266,16.0023,14.8308,15.1926,8098.6681150649,0
+MTEX.US,D,20181203,000000,15.4423,16.4408,15.4423,16.3697,15877.421866637,0
+MTEX.US,D,20181204,000000,16.3319,16.4883,16.047,16.4796,19600.155247611,0
+MTEX.US,D,20181206,000000,16.4096,16.4096,15.282,15.9984,17489.337646682,0
+MTEX.US,D,20181207,000000,16.0781,16.0781,15.3568,16.0383,4463.3711356874,0
+MTEX.US,D,20181210,000000,15.7816,16.3678,15.7816,16.0868,3040.7294485116,0
+MTEX.US,D,20181211,000000,16.1044,16.5194,15.7991,16.327,2973.8663178779,0
+MTEX.US,D,20181212,000000,16.0714,16.0714,15.8546,15.9829,2521.254356665,0
+MTEX.US,D,20181213,000000,15.6368,15.7574,14.9281,15.3627,5544.4965248571,0
+MTEX.US,D,20181214,000000,14.8562,15.3627,14.7832,15.3539,6010.4811121967,0
+MTEX.US,D,20181217,000000,15.1536,15.6406,14.5091,15.0894,9708.5265680151,0
+MTEX.US,D,20181218,000000,15.2498,15.7146,15.2411,15.6844,13245.071846765,0
+MTEX.US,D,20181219,000000,15.4181,16.2464,15.3229,15.7427,4912.8971062556,0
+MTEX.US,D,20181220,000000,15.8847,16.0617,15.8847,16.0052,6435.3191576078,0
+MTEX.US,D,20181221,000000,15.8613,16.0868,15.4851,16.0868,4763.740891765,0
+MTEX.US,D,20181224,000000,15.8118,16.0781,14.9194,15.6844,2413.2446841029,0
+MTEX.US,D,20181226,000000,15.6844,15.6844,15.0583,15.1303,1956.5180686973,0
+MTEX.US,D,20181227,000000,15.0797,15.9167,15.0797,15.7233,4487.0303972963,0
+MTEX.US,D,20181228,000000,15.6553,15.6553,14.8796,15.2411,5446.773487777,0
+MTEX.US,D,20181231,000000,15.596,15.596,14.8308,15.1215,2559.3149079489,0
+MTEX.US,D,20190102,000000,15.0652,15.4579,15.0652,15.4579,1273.4854726852,0
+MTEX.US,D,20190103,000000,15.1702,15.5299,14.8796,15.0991,4945.8143397983,0
+MTEX.US,D,20190104,000000,15.21,15.281,15.0884,15.0884,1710.6674806748,0
+MTEX.US,D,20190107,000000,14.896,15.6844,14.896,15.6844,9796.9916331612,0
+MTEX.US,D,20190108,000000,15.6028,15.7467,15.3821,15.3821,3389.4463913552,0
+MTEX.US,D,20190109,000000,15.8613,16.0052,15.7574,15.9984,7336.4284258406,0
+MTEX.US,D,20190110,000000,15.9663,15.9663,15.9663,15.9663,585.30955893204,0
+MTEX.US,D,20190111,000000,15.6028,15.9421,15.1478,15.9421,6981.5395017079,0
+MTEX.US,D,20190114,000000,15.8167,15.8546,15.0884,15.6436,2893.6305611175,0
+MTEX.US,D,20190116,000000,15.6125,15.6436,15.6125,15.6436,450.5546341164,0
+MTEX.US,D,20190117,000000,15.4851,15.4851,15.4326,15.4355,854.81940856331,0
+MTEX.US,D,20190118,000000,15.6844,15.6844,15.6844,15.6844,480.38587701452,0
+MTEX.US,D,20190123,000000,15.4667,15.6844,15.4667,15.6689,2819.5667856463,0
+MTEX.US,D,20190124,000000,15.6689,15.7213,15.1857,15.1857,2403.9867121691,0
+MTEX.US,D,20190125,000000,15.4113,15.6767,15.4113,15.6767,548.27767119644,0
+MTEX.US,D,20190128,000000,15.2654,15.6601,15.2654,15.6601,1622.2024155287,0
+MTEX.US,D,20190129,000000,15.5551,15.5551,15.2498,15.2498,1349.6065752528,0
+MTEX.US,D,20190130,000000,15.3229,15.3229,15.1245,15.314,9351.5803167858,0
+MTEX.US,D,20190131,000000,15.4667,15.5153,15.2411,15.4034,2434.8466186154,0
+MTEX.US,D,20190201,000000,15.2382,15.56,15.2382,15.3627,3591.0644468045,0
+MTEX.US,D,20190204,000000,15.4579,15.4579,15.0884,15.4355,1852.6230503279,0
+MTEX.US,D,20190205,000000,15.2013,15.5085,15.2013,15.2703,1048.208155627,0
+MTEX.US,D,20190206,000000,15.282,15.4851,15.282,15.4375,3644.5549513115,0
+MTEX.US,D,20190207,000000,15.4034,15.4034,15.2664,15.3627,3461.4528397299,0
+MTEX.US,D,20190208,000000,15.2888,15.4939,15.209,15.4034,2957.4077011065,0
+MTEX.US,D,20190211,000000,15.2577,15.282,15.2577,15.282,1023.52023047,0
+MTEX.US,D,20190212,000000,15.2498,15.4851,15.2498,15.4851,1742.5560506693,0
+MTEX.US,D,20190213,000000,15.4423,15.4423,15.4423,15.4423,470.09924153241,0
+MTEX.US,D,20190214,000000,15.4851,15.4851,15.4851,15.4851,1638.6610323001,0
+MTEX.US,D,20190215,000000,15.6436,15.7651,15.3433,15.4988,9614.9181851279,0
+MTEX.US,D,20190219,000000,15.3627,15.3627,15.3229,15.3229,621.31278311942,0
+MTEX.US,D,20190220,000000,15.3149,15.7574,15.3149,15.3296,2787.6782156518,0
+MTEX.US,D,20190221,000000,15.6543,15.9207,15.6543,15.9207,4761.6835646685,0
+MTEX.US,D,20190222,000000,15.838,15.838,15.7282,15.7282,4879.9798727128,0
+MTEX.US,D,20190225,000000,15.4423,15.4988,15.2567,15.4988,3098.3346072114,0
+MTEX.US,D,20190226,000000,15.3714,15.7544,15.3714,15.5795,1157.2464917373,0
+MTEX.US,D,20190227,000000,15.3296,15.3296,15.3296,15.3296,977.23037080042,0
+MTEX.US,D,20190228,000000,15.4492,15.4492,15.4492,15.4492,217.04800867251,0
+MTEX.US,D,20190301,000000,15.5104,15.5153,15.5085,15.5153,1537.8520045754,0
+MTEX.US,D,20190304,000000,15.593,15.838,15.5493,15.5493,1567.6832474735,0
+MTEX.US,D,20190305,000000,15.0429,15.6125,14.6919,15.6125,3646.6122784078,0
+MTEX.US,D,20190306,000000,15.7972,15.7972,15.525,15.7495,3264.9781020216,0
+MTEX.US,D,20190307,000000,15.6844,15.8157,15.6844,15.6999,1314.6320146136,0
+MTEX.US,D,20190308,000000,15.7233,15.8459,15.7233,15.8459,2997.5255794867,0
+MTEX.US,D,20190311,000000,15.348,15.3627,14.8796,15.3627,3378.1310923248,0
+MTEX.US,D,20190312,000000,15.4754,15.56,15.4355,15.4851,7521.5878645186,0
+MTEX.US,D,20190313,000000,15.0001,15.0797,13.6721,13.709,28721.314929598,0
+MTEX.US,D,20190314,000000,13.7937,14.2924,13.7937,14.1952,7011.370744606,0
+MTEX.US,D,20190315,000000,14.2457,14.445,13.923,13.923,7163.6129497411,0
+MTEX.US,D,20190318,000000,13.956,14.9689,13.956,14.443,7267.5079681105,0
+MTEX.US,D,20190319,000000,14.2768,14.6063,14.1952,14.1952,10760.849377835,0
+MTEX.US,D,20190320,000000,14.2758,14.2758,14.2758,14.2758,383.69150348268,0
+MTEX.US,D,20190321,000000,14.3496,15.1439,14.3496,14.7949,3836.9150348268,0
+MTEX.US,D,20190322,000000,14.4333,14.5752,14.4333,14.5752,564.73628796781,0
+MTEX.US,D,20190325,000000,14.3934,14.4139,14.3934,14.4139,507.13112926801,0
+MTEX.US,D,20190326,000000,14.4139,14.4702,14.4139,14.4605,894.93728694354,0
+MTEX.US,D,20190327,000000,14.7211,14.7211,14.7211,14.7211,634.68540924616,0
+MTEX.US,D,20190328,000000,14.6928,14.8318,14.3078,14.375,10142.62258536,0
+MTEX.US,D,20190329,000000,14.2116,14.617,14.1766,14.375,4874.8365549717,0
+MTEX.US,D,20190401,000000,14.5442,14.5442,14.5442,14.5442,488.6151854002,0
+MTEX.US,D,20190402,000000,14.1718,14.5752,14.1718,14.4264,2113.9035915735,0
+MTEX.US,D,20190403,000000,14.4304,14.5752,14.4304,14.5752,6009.4524486485,0
+MTEX.US,D,20190404,000000,14.5762,14.6559,14.5762,14.6559,1819.7058167851,0
+MTEX.US,D,20190405,000000,14.6928,14.6928,14.4964,14.4964,4940.6710220573,0
+MTEX.US,D,20190408,000000,14.2427,14.5363,14.2427,14.4877,1050.2654827234,0
+MTEX.US,D,20190409,000000,14.1718,14.3128,14.1718,14.1718,1033.806865952,0
+MTEX.US,D,20190410,000000,14.4381,14.4381,13.8919,13.8947,2624.1207114862,0
+MTEX.US,D,20190411,000000,13.8685,13.9035,13.361,13.3863,10455.336304016,0
+MTEX.US,D,20190412,000000,13.8947,13.8947,13.8947,13.8947,328.14367187929,0
+MTEX.US,D,20190415,000000,13.3698,13.4583,13.3698,13.4583,798.2429134117,0
+MTEX.US,D,20190416,000000,13.361,13.8101,13.361,13.5555,9531.5964377228,0
+MTEX.US,D,20190417,000000,13.4825,13.4825,13.361,13.4339,11437.709992558,0
+MTEX.US,D,20190418,000000,13.4339,13.4339,13.4262,13.4262,536.96237216612,0
+MTEX.US,D,20190422,000000,13.4262,13.6769,13.4262,13.6769,5709.0826925709,0
+MTEX.US,D,20190423,000000,14.3409,14.3409,14.3409,14.3409,356.9462512292,0
+MTEX.US,D,20190424,000000,14.0503,14.8522,13.3786,14.8027,7977.285816376,0
+MTEX.US,D,20190426,000000,14.8124,14.8183,13.921,13.921,2258.9451518713,0
+MTEX.US,D,20190429,000000,13.3698,14.7707,13.3698,14.5664,6755.2335211014,0
+MTEX.US,D,20190501,000000,14.8679,14.8679,14.7016,14.7016,615.14080183016,0
+MTEX.US,D,20190503,000000,14.7618,14.7774,14.7618,14.7774,2247.629852841,0
+MTEX.US,D,20190506,000000,14.2787,14.8679,14.1144,14.5752,7558.6197522541,0
+MTEX.US,D,20190507,000000,14.5664,14.7774,14.1475,14.4964,6410.6312324507,0
+MTEX.US,D,20190508,000000,14.2612,14.828,14.2612,14.4139,1513.1640794184,0
+MTEX.US,D,20190509,000000,14.8833,14.8912,14.375,14.375,1953.4320780526,0
+MTEX.US,D,20190510,000000,14.4964,14.6491,14.2534,14.2534,1528.5940326415,0
+MTEX.US,D,20190513,000000,14.7376,14.7376,14.0425,14.4061,8374.3499459855,0
+MTEX.US,D,20190514,000000,14.375,14.375,14.375,14.375,507.13112926801,0
+MTEX.US,D,20190516,000000,14.375,14.375,13.7548,13.9687,9213.7394013256,0
+MTEX.US,D,20190517,000000,13.9774,13.9774,13.9774,13.9774,226.30598060642,0
+MTEX.US,D,20190521,000000,13.3776,13.8238,13.3776,13.8238,765.32567986895,0
+MTEX.US,D,20190522,000000,14.0503,14.0503,13.9919,14.0249,1186.0490710872,0
+MTEX.US,D,20190528,000000,13.9998,14.6043,13.9998,14.4964,4000.4725389924,0
+MTEX.US,D,20190529,000000,13.7654,14.3827,13.3863,13.9687,6712.0296520765,0
+MTEX.US,D,20190530,000000,13.921,13.921,13.9044,13.9044,697.43388568703,0
+MTEX.US,D,20190531,000000,13.8393,14.375,13.7654,13.7654,1508.0207616773,0
+MTEX.US,D,20190603,000000,13.605,13.6449,13.605,13.6449,1414.4123787901,0
+MTEX.US,D,20190604,000000,13.7654,13.7654,13.7654,13.7654,856.87673565974,0
+MTEX.US,D,20190605,000000,13.4504,13.571,13.4106,13.571,1027.6348846627,0
+MTEX.US,D,20190606,000000,13.5885,13.5885,13.571,13.571,281.85381220981,0
+MTEX.US,D,20190607,000000,13.5234,13.571,13.4407,13.5642,1270.3994820405,0
+MTEX.US,D,20190610,000000,13.7353,13.7353,13.7353,13.7353,489.64384894842,0
+MTEX.US,D,20190611,000000,13.5797,13.5797,13.5079,13.5079,885.67931500963,0
+MTEX.US,D,20190612,000000,13.5079,13.5097,13.4417,13.5097,3044.8441027044,0
+MTEX.US,D,20190618,000000,13.9696,13.9696,13.7188,13.7188,1065.6954359466,0
+MTEX.US,D,20190619,000000,13.6682,13.6682,13.6682,13.6682,359.00357832563,0
+MTEX.US,D,20190620,000000,13.4563,13.5876,13.4563,13.5797,577.08025054635,0
+MTEX.US,D,20190624,000000,13.4903,13.7042,13.4903,13.7022,2739.3310288858,0
+MTEX.US,D,20190625,000000,13.6128,13.6128,13.4563,13.5943,1667.46361165,0
+MTEX.US,D,20190626,000000,13.4563,13.5943,13.4563,13.5418,1066.7240994948,0
+MTEX.US,D,20190627,000000,13.5467,13.5467,13.5467,13.5467,413.52274638081,0
+MTEX.US,D,20190628,000000,13.4806,13.8558,13.4806,13.8558,2699.2131505056,0
+MTEX.US,D,20190701,000000,13.783,13.8645,13.4651,13.8645,2625.1493750344,0
+MTEX.US,D,20190703,000000,13.8247,14.232,13.8247,14.232,573.99425990172,0
+MTEX.US,D,20190705,000000,13.7265,13.7265,13.4651,13.4651,3457.338185537,0
+MTEX.US,D,20190708,000000,13.4738,13.4806,13.4738,13.4806,655.25868021039,0
+MTEX.US,D,20190709,000000,13.4806,13.4806,13.3504,13.3843,1992.5212928847,0
+MTEX.US,D,20190710,000000,13.3504,13.3669,13.3504,13.3669,1410.2977245972,0
+MTEX.US,D,20190711,000000,13.5069,13.5069,13.5069,13.5069,266.42385898664,0
+MTEX.US,D,20190712,000000,13.3504,13.6128,13.3504,13.3843,760.1823621279,0
+MTEX.US,D,20190715,000000,13.3843,13.537,13.3504,13.537,2184.8813764,0
+MTEX.US,D,20190716,000000,13.5506,13.5506,13.5166,13.5166,749.89572664579,0
+MTEX.US,D,20190717,000000,13.3504,13.4738,13.3504,13.4563,14670.799524585,0
+MTEX.US,D,20190718,000000,13.4563,13.4563,13.4563,13.4563,266.42385898664,0
+MTEX.US,D,20190719,000000,13.3669,13.3669,12.0749,12.4589,30352.775317061,0
+MTEX.US,D,20190722,000000,13.1471,14.2729,12.6884,13.1471,18373.988298144,0
+MTEX.US,D,20190723,000000,13.3669,13.3756,13.221,13.3756,2174.594740918,0
+MTEX.US,D,20190724,000000,13.3756,13.6604,13.3756,13.6604,2480.1078147366,0
+MTEX.US,D,20190725,000000,13.9063,14.1504,13.8247,14.0453,2886.4299162799,0
+MTEX.US,D,20190726,000000,13.9473,13.956,13.7198,13.8655,7341.5717435817,0
+MTEX.US,D,20190729,000000,13.7022,13.7022,13.0665,13.0665,2687.8978514753,0
+MTEX.US,D,20190730,000000,13.5311,13.5311,13.5311,13.5311,275.68183092053,0
+MTEX.US,D,20190731,000000,13.8403,13.8403,13.7994,13.7994,512.27444700906,0
+MTEX.US,D,20190801,000000,13.9384,13.9384,13.1297,13.1297,957.68576338441,0
+MTEX.US,D,20190806,000000,13.1297,13.6216,13.0489,13.4106,8539.9647772474,0
+MTEX.US,D,20190807,000000,13.0402,13.433,12.5406,13.254,7200.6448374768,0
+MTEX.US,D,20190808,000000,13.4972,13.8247,12.9275,13.4972,5172.1203204047,0
+MTEX.US,D,20190809,000000,13.7663,13.7663,13.7663,13.7663,774.58365180285,0
+MTEX.US,D,20190812,000000,13.4563,13.5224,13.2113,13.2113,5377.8530300469,0
+MTEX.US,D,20190813,000000,13.2949,13.3756,12.4793,12.9517,16428.785528477,0
+MTEX.US,D,20190814,000000,12.4618,12.6494,12.141,12.6494,8462.8150111316,0
+MTEX.US,D,20190815,000000,12.2917,12.3734,11.8143,12.2411,7302.4825287496,0
+MTEX.US,D,20190816,000000,12.2499,12.2499,11.8717,11.9971,5986.8218505878,0
+MTEX.US,D,20190819,000000,12.0788,12.2324,11.4187,12.2119,6619.4499327375,0
+MTEX.US,D,20190821,000000,12.1935,12.5357,12.0652,12.5357,1977.0913396615,0
+MTEX.US,D,20190822,000000,12.5357,13.254,12.5357,13.254,4674.2471630706,0
+MTEX.US,D,20190823,000000,12.7126,13.5234,12.7126,13.254,5234.8687968455,0
+MTEX.US,D,20190826,000000,13.0489,13.2152,12.664,13.0402,3451.1662042478,0
+MTEX.US,D,20190827,000000,12.8545,13.0402,12.5678,12.6416,3653.8129232453,0
+MTEX.US,D,20190828,000000,13.0489,13.0489,13.0489,13.0489,730.35111922978,0
+MTEX.US,D,20190830,000000,13.1257,13.1394,13.1238,13.1238,1584.1418642449,0
+MTEX.US,D,20190903,000000,13.433,13.433,12.8507,13.221,2739.3310288858,0
+MTEX.US,D,20190904,000000,13.1297,13.1297,12.8624,12.9186,2286.719067673,0
+MTEX.US,D,20190905,000000,13.0489,13.5311,13.0489,13.3921,2016.1805544935,0
+MTEX.US,D,20190906,000000,13.1394,13.1394,13.1394,13.1394,192.36008351545,0
+MTEX.US,D,20190910,000000,13.2463,13.2463,13.2386,13.2386,1182.9630804427,0
+MTEX.US,D,20190911,000000,13.2463,13.2463,13.2463,13.2463,488.6151854002,0
+MTEX.US,D,20190913,000000,13.1471,13.3736,13.1471,13.3736,2903.9171965995,0
+MTEX.US,D,20190916,000000,13.3494,13.3522,13.2697,13.3367,2795.9075240374,0
+MTEX.US,D,20190917,000000,13.2911,13.3601,13.2911,13.3601,1077.0107349769,0
+MTEX.US,D,20190918,000000,13.1471,13.3941,13.1471,13.3601,2247.629852841,0
+MTEX.US,D,20190919,000000,13.1471,13.3522,13.1471,13.2794,1509.0494252255,0
+MTEX.US,D,20190920,000000,13.3941,13.5992,13.2959,13.5992,7136.8676974877,0
+MTEX.US,D,20190923,000000,13.2697,14.1328,13.2697,14.092,6246.045064737,0
+MTEX.US,D,20190925,000000,13.8121,14.091,13.6974,13.8218,6033.1117102573,0
+MTEX.US,D,20190926,000000,13.8305,14.1328,13.8305,14.1328,1901.998900642,0
+MTEX.US,D,20190927,000000,13.8869,14.5859,13.7635,14.1067,6287.1916066654,0
+MTEX.US,D,20190930,000000,14.0998,14.3798,14.0998,14.3798,1410.2977245972,0
+MTEX.US,D,20191001,000000,14.0095,14.3798,13.9919,14.3798,1955.4894051491,0
+MTEX.US,D,20191002,000000,14.1251,14.1747,13.7314,13.8121,3292.7520178233,0
+MTEX.US,D,20191003,000000,13.8869,13.8869,13.8869,13.8869,203.67538254577,0
+MTEX.US,D,20191004,000000,13.5662,14.1328,13.4718,14.1328,4816.2027327237,0
+MTEX.US,D,20191007,000000,14.092,14.092,14.092,14.092,508.15979281621,0
+MTEX.US,D,20191008,000000,13.5525,13.5525,13.5525,13.5525,280.82514866159,0
+MTEX.US,D,20191009,000000,13.7635,14.0766,13.7635,13.9327,4133.1701367117,0
+MTEX.US,D,20191010,000000,14.2894,14.4197,13.9696,13.9958,4710.250387258,0
+MTEX.US,D,20191011,000000,13.9696,14.2407,13.6964,13.6964,2756.8183092053,0
+MTEX.US,D,20191014,000000,14.5908,14.5908,13.6079,13.6079,5621.6462909729,0
+MTEX.US,D,20191015,000000,13.9453,13.9453,13.6566,13.6566,705.66319407272,0
+MTEX.US,D,20191016,000000,13.92,13.9366,13.92,13.9366,1825.8777980745,0
+MTEX.US,D,20191017,000000,13.9453,13.9841,13.9453,13.9453,1039.9788472413,0
+MTEX.US,D,20191018,000000,13.6644,13.9774,13.6644,13.8937,754.01038083863,0
+MTEX.US,D,20191021,000000,13.6974,13.6974,13.6808,13.6808,501.98781152695,0
+MTEX.US,D,20191022,000000,13.3601,13.5117,13.3601,13.4835,991.63166047537,0
+MTEX.US,D,20191023,000000,13.1637,13.2794,13.0325,13.255,3824.5710722483,0
+MTEX.US,D,20191024,000000,13.2045,13.4758,13.2045,13.467,873.33535243111,0
+MTEX.US,D,20191025,000000,13.0976,13.0976,13.0976,13.0976,176.93013029229,0
+MTEX.US,D,20191028,000000,13.3931,13.3931,13.3931,13.3931,522.56108249117,0
+MTEX.US,D,20191029,000000,13.116,13.116,13.116,13.116,321.97169059003,0
+MTEX.US,D,20191030,000000,13.121,13.121,13.121,13.121,483.47186765916,0
+MTEX.US,D,20191031,000000,12.8361,12.9596,12.7359,12.7359,1604.7151352091,0
+MTEX.US,D,20191101,000000,12.7359,12.7359,11.965,12.2431,3203.2582891289,0
+MTEX.US,D,20191106,000000,12.5308,12.5308,12.2431,12.2431,1180.9057533462,0
+MTEX.US,D,20191107,000000,12.7195,12.7359,12.6961,12.7359,5735.8279448243,0
+MTEX.US,D,20191108,000000,12.1673,12.1673,12.1673,12.1673,235.56395254031,0
+MTEX.US,D,20191111,000000,12.6553,12.6553,12.423,12.423,628.5134279569,0
+MTEX.US,D,20191112,000000,12.6874,12.7729,12.5474,12.5805,2418.388001844,0
+MTEX.US,D,20191113,000000,12.4073,12.4073,12.4073,12.4073,1462.759565556,0
+MTEX.US,D,20191115,000000,12.5493,12.9002,12.4793,12.4793,1191.1923888283,0
+MTEX.US,D,20191118,000000,12.9002,13.3202,12.9002,13.3202,1404.125743308,0
+MTEX.US,D,20191119,000000,13.3445,13.3522,12.6523,12.6523,3447.0515500549,0
+MTEX.US,D,20191121,000000,12.7612,12.7612,12.7525,12.7525,376.49085864521,0
+MTEX.US,D,20191122,000000,12.9343,13.0762,12.9343,13.0762,609.9974840891,0
+MTEX.US,D,20191125,000000,13.2745,13.2745,13.2745,13.2745,665.54531569249,0
+MTEX.US,D,20191126,000000,13.5535,13.5545,13.3202,13.3202,2525.3690108579,0
+MTEX.US,D,20191127,000000,13.1967,13.329,12.7622,12.8594,4211.3485663757,0
+MTEX.US,D,20191202,000000,13.8053,13.8053,12.5805,12.9828,6554.6441292002,0
+MTEX.US,D,20191204,000000,12.839,13.5992,12.839,12.943,4435.5972198857,0
+MTEX.US,D,20191205,000000,12.8264,13.467,12.8264,13.081,5179.3209652422,0
+MTEX.US,D,20191206,000000,13.1637,13.4271,13.1471,13.188,1337.2626126743,0
+MTEX.US,D,20191209,000000,12.6358,12.943,12.6358,12.943,274.65316737233,0
+MTEX.US,D,20191210,000000,12.4404,12.4404,12.4404,12.4404,1554.3106213468,0
+MTEX.US,D,20191211,000000,13.0208,13.0238,12.8594,12.9945,1824.8491345262,0
+MTEX.US,D,20191213,000000,12.9945,12.9945,12.4044,12.4044,1348.5779117046,0
+MTEX.US,D,20191216,000000,12.5892,12.6727,12.5406,12.6727,2218.827273491,0
+MTEX.US,D,20191217,000000,12.524,12.6183,12.492,12.6183,4627.9573034012,0
+MTEX.US,D,20191218,000000,12.7554,12.9293,12.7554,12.9293,1637.6323687519,0
+MTEX.US,D,20191219,000000,12.488,13.1531,12.488,13.1531,911.39590371491,0
+MTEX.US,D,20191220,000000,12.8691,13.7907,12.802,13.1929,3822.5137451519,0
+MTEX.US,D,20191223,000000,12.7048,13.2016,12.7048,13.2016,751.95305374222,0
+MTEX.US,D,20191226,000000,12.7632,13.1531,12.7632,13.1531,4369.7627528002,0
+MTEX.US,D,20191227,000000,13.0345,13.327,13.0345,13.327,7064.8612491129,0
+MTEX.US,D,20191230,000000,13.0354,13.4281,12.9206,13.4262,2420.4453289404,0
+MTEX.US,D,20191231,000000,12.9042,13.327,12.9042,13.327,731.379782778,0
+MTEX.US,D,20200102,000000,13.0442,13.0442,13.0034,13.0034,660.40199795144,0
+MTEX.US,D,20200106,000000,13.0869,14.0483,13.0131,13.0131,2068.6423954523,0
+MTEX.US,D,20200107,000000,13.0869,13.2433,13.0869,13.2433,1815.5911625924,0
+MTEX.US,D,20200110,000000,12.8875,13.4504,12.8875,13.4504,2353.5821983067,0
+MTEX.US,D,20200114,000000,13.5194,13.5506,13.5194,13.5506,2038.8111525542,0
+MTEX.US,D,20200117,000000,13.4184,13.4583,13.3134,13.3134,1825.8777980745,0
+MTEX.US,D,20200121,000000,12.9867,12.9867,12.9867,12.9867,501.98781152695,0
+MTEX.US,D,20200122,000000,12.4307,12.4307,12.4307,12.4307,218.07667222073,0
+MTEX.US,D,20200123,000000,12.4006,13.2531,12.4006,13.2531,20782.089664506,0
+MTEX.US,D,20200124,000000,12.9507,13.2531,12.9507,13.2531,4846.0339756219,0
+MTEX.US,D,20200127,000000,13.0889,13.2531,12.8633,12.8633,1439.1003039471,0
+MTEX.US,D,20200130,000000,12.2528,12.3655,12.2528,12.3655,630.57075505332,0
+MTEX.US,D,20200131,000000,13.2531,13.3766,12.8915,12.8915,2042.9258067469,0
+MTEX.US,D,20200203,000000,12.6805,12.6805,12.6805,12.6805,1083.1827162662,0
+MTEX.US,D,20200204,000000,13.9151,14.7434,13.9151,13.9647,4801.8014430488,0
+MTEX.US,D,20200205,000000,14.4129,14.477,14.4129,14.477,1733.2980787355,0
+MTEX.US,D,20200206,000000,13.4018,13.779,13.4018,13.4067,2946.0924020762,0
+MTEX.US,D,20200207,000000,13.6644,14.1708,13.6644,14.0561,1293.0300801012,0
+MTEX.US,D,20200210,000000,13.4184,13.4184,13.4184,13.4184,757.09637148326,0
+MTEX.US,D,20200211,000000,13.3484,13.3484,13.3484,13.3484,757.09637148326,0
+MTEX.US,D,20200219,000000,13.2453,13.2453,12.8866,12.8866,444.38265282713,0
+MTEX.US,D,20200220,000000,12.6397,12.7048,12.6397,12.6397,1577.9698829557,0
+MTEX.US,D,20200221,000000,12.7098,12.7389,12.7098,12.7204,941.22714661303,0
+MTEX.US,D,20200224,000000,13.0703,13.0703,12.4307,12.4307,2591.2034779434,0
+MTEX.US,D,20200225,000000,12.524,12.7982,12.5065,12.6203,1585.1705277931,0
+MTEX.US,D,20200226,000000,12.839,13.1267,12.6232,13.1267,3085.9906446329,0
+MTEX.US,D,20200227,000000,12.9022,12.9022,12.5561,12.8381,6716.1443062694,0
+MTEX.US,D,20200228,000000,12.3714,12.5551,12.3714,12.5551,2567.5442163345,0
+MTEX.US,D,20200302,000000,12.4657,12.4657,12.4657,12.4657,273.62450382412,0
+MTEX.US,D,20200303,000000,13.4008,13.4008,13.4008,13.4008,526.67573668401,0
+MTEX.US,D,20200304,000000,13.4008,13.4008,13.4008,13.4008,499.93048443053,0
+MTEX.US,D,20200305,000000,12.5143,12.631,12.423,12.631,7793.1550412462,0
+MTEX.US,D,20200309,000000,11.4789,11.4789,10.8228,11.2953,1146.9598562552,0
+MTEX.US,D,20200310,000000,11.305,11.5499,11.1806,11.3137,6002.251803811,0
+MTEX.US,D,20200311,000000,11.8541,11.8541,11.1806,11.2389,2496.566431508,0
+MTEX.US,D,20200312,000000,11.8999,11.8999,10.4505,10.4505,1621.1737519805,0
+MTEX.US,D,20200313,000000,10.5661,10.5661,8.31826,8.36843,8961.7168320139,0
+MTEX.US,D,20200316,000000,7.94147,7.97511,7.52345,7.52345,13024.937847447,0
+MTEX.US,D,20200317,000000,7.23094,7.43169,6.57892,6.6877,9327.921055177,0
+MTEX.US,D,20200318,000000,6.26968,6.6877,5.85168,5.85168,17108.732133845,0
+MTEX.US,D,20200319,000000,5.85168,5.85168,5.42539,5.42539,7586.3936680558,0
+MTEX.US,D,20200320,000000,5.74717,6.00488,5.74717,5.86003,7522.6165280667,0
+MTEX.US,D,20200323,000000,5.86849,6.19454,5.51726,6.00429,3554.0325590689,0
+MTEX.US,D,20200324,000000,6.19026,6.49541,6.18609,6.3115,4628.9859669494,0
+MTEX.US,D,20200325,000000,6.31985,6.63745,6.31985,6.63745,4336.8455192574,0
+MTEX.US,D,20200326,000000,6.45361,9.04416,6.44536,8.4602,22556.534285171,0
+MTEX.US,D,20200327,000000,9.12825,9.69802,8.91117,9.01655,10714.559518166,0
+MTEX.US,D,20200330,000000,9.02015,10.0314,9.01189,9.01189,14265.50608659,0
+MTEX.US,D,20200331,000000,9.02948,9.02948,8.93616,9.01189,5343.907132956,0
+MTEX.US,D,20200401,000000,8.99526,8.99526,8.40917,8.73162,1215.8803139853,0
+MTEX.US,D,20200403,000000,7.90822,7.90822,6.47035,6.47035,1385.6097994402,0
+MTEX.US,D,20200406,000000,6.96351,8.20084,6.96351,8.20084,2815.4521314534,0
+MTEX.US,D,20200407,000000,8.20084,8.28328,7.98327,7.98327,3639.4116335704,0
+MTEX.US,D,20200408,000000,7.98327,8.0171,7.03048,7.37315,8542.0221043438,0
+MTEX.US,D,20200409,000000,7.47659,8.34277,7.47659,8.34277,2695.0984963127,0
+MTEX.US,D,20200413,000000,8.18382,8.4883,7.96276,8.44318,1597.5144903716,0
+MTEX.US,D,20200414,000000,8.45164,8.91584,8.45164,8.61875,5823.2643464222,0
+MTEX.US,D,20200415,000000,9.60567,9.60567,8.35988,9.10424,8508.0762072528,0
+MTEX.US,D,20200416,000000,9.51138,9.51138,8.7463,9.11163,12135.143878246,0
+MTEX.US,D,20200417,000000,9.03678,9.03678,8.77731,8.77731,1530.6513597379,0
+MTEX.US,D,20200420,000000,9.5211,9.5211,9.3636,9.3636,5086.7412459032,0
+MTEX.US,D,20200421,000000,9.13652,9.13652,8.20161,8.35988,22961.827723165,0
+MTEX.US,D,20200422,000000,8.35988,8.77731,7.93748,8.35151,8542.0221043438,0
+MTEX.US,D,20200423,000000,8.35988,8.48479,7.94147,8.30125,1353.7212294456,0
+MTEX.US,D,20200424,000000,9.29653,9.56289,8.46866,8.46866,4897.4671530324,0
+MTEX.US,D,20200427,000000,8.98787,9.3218,8.98233,8.98233,1263.198837203,0
+MTEX.US,D,20200428,000000,8.66123,8.69419,8.30971,8.69419,1198.3930336658,0
+MTEX.US,D,20200429,000000,8.68593,9.27903,8.0836,9.27903,1387.6671265366,0
+MTEX.US,D,20200430,000000,8.73521,9.26153,8.71888,9.08393,1380.4664816991,0
+MTEX.US,D,20200501,000000,9.1961,9.26153,9.02015,9.10424,4770.9415366025,0
+MTEX.US,D,20200504,000000,8.73521,9.1961,8.58521,9.1961,759.15369857969,0
+MTEX.US,D,20200506,000000,8.8197,8.86315,8.80308,8.80308,3163.1404107487,0
+MTEX.US,D,20200507,000000,9.14585,9.1787,8.987,8.987,4837.8046672361,0
+MTEX.US,D,20200508,000000,9.02948,9.43748,9.02948,9.43748,2958.4363646548,0
+MTEX.US,D,20200511,000000,9.44624,9.68052,9.3636,9.47249,8526.5921511207,0
+MTEX.US,D,20200512,000000,9.42874,10.0071,9.41999,9.76315,3939.781389648,0
+MTEX.US,D,20200513,000000,10.048,10.048,9.84967,9.85163,1854.6803774243,0
+MTEX.US,D,20200514,000000,10.1889,10.1889,9.62996,9.65622,2240.4292080035,0
+MTEX.US,D,20200515,000000,9.43748,9.72622,9.43748,9.72622,1071.8674172359,0
+MTEX.US,D,20200519,000000,10.3912,10.4339,10.1025,10.4339,3462.4815032781,0
+MTEX.US,D,20200520,000000,11.2602,11.688,10.9375,11.688,1437.0429768508,0
+MTEX.US,D,20200521,000000,11.6286,12.1206,11.6286,12.1206,2499.6524221527,0
+MTEX.US,D,20200522,000000,11.7035,11.7035,10.8335,11.7035,3174.455709779,0
+MTEX.US,D,20200526,000000,12.3218,12.941,12.3218,12.3218,804.41489470098,0
+MTEX.US,D,20200527,000000,12.1731,12.1808,11.3653,11.964,4704.0784059687,0
+MTEX.US,D,20200528,000000,10.8938,10.8938,10.8938,10.8938,580.16624119099,0
+MTEX.US,D,20200529,000000,11.9553,13.1753,11.9553,12.9673,10319.552715652,0
+MTEX.US,D,20200601,000000,13.3328,13.5,13.2754,13.3581,11345.130273219,0
+MTEX.US,D,20200602,000000,13.4583,13.4583,13.0489,13.4504,6101.0035044392,0
+MTEX.US,D,20200603,000000,13.3669,13.4583,13.3669,13.4174,7847.6742093014,0
+MTEX.US,D,20200604,000000,13.5515,13.7937,13.5515,13.6186,9400.9561671,0
+MTEX.US,D,20200605,000000,14.0269,14.0269,13.7032,13.8024,8521.4488333797,0
+MTEX.US,D,20200608,000000,13.5934,14.1261,13.5934,13.8354,5215.3241894296,0
+MTEX.US,D,20200609,000000,13.745,13.9521,13.745,13.9521,2196.1966754304,0
+MTEX.US,D,20200610,000000,14.0035,14.0445,13.9589,14.0445,3893.4915299785,0
+MTEX.US,D,20200611,000000,13.6858,13.7285,13.6459,13.7285,1563.5685932807,0
+MTEX.US,D,20200612,000000,13.7285,14.1485,13.7285,14.1319,7851.7888634943,0
+MTEX.US,D,20200615,000000,13.6682,13.9803,13.6682,13.9803,3303.0386533054,0
+MTEX.US,D,20200616,000000,13.7616,14.0406,13.7616,13.9063,1909.1995454796,0
+MTEX.US,D,20200617,000000,13.9063,14.0124,13.5672,13.8121,3413.105652964,0
+MTEX.US,D,20200618,000000,14.0318,14.057,13.7723,13.7723,1235.4249214013,0
+MTEX.US,D,20200619,000000,13.7285,13.8451,13.7285,13.8121,2344.3242263727,0
+MTEX.US,D,20200622,000000,13.8121,14.1485,13.6945,13.7489,8196.391152145,0
+MTEX.US,D,20200623,000000,13.9803,14.2758,13.9803,14.2593,2692.0125056681,0
+MTEX.US,D,20200624,000000,13.8412,14.0192,13.7693,13.8121,1359.8932107349,0
+MTEX.US,D,20200625,000000,13.8218,14.0649,13.8218,13.8529,3084.9619810847,0
+MTEX.US,D,20200626,000000,13.5176,13.5176,13.0549,13.0549,7793.1550412462,0
+MTEX.US,D,20200629,000000,12.8856,12.8856,12.2129,12.5658,4729.794994674,0
+MTEX.US,D,20200630,000000,12.4569,12.4657,12.4132,12.4657,1111.9852956161,0
+MTEX.US,D,20200701,000000,14.0493,14.3176,13.8966,14.1047,5370.6523852094,0
+MTEX.US,D,20200702,000000,14.3001,14.3526,13.8053,14.3526,26904.695103458,0
+MTEX.US,D,20200706,000000,14.7308,14.7386,13.9978,14.6549,9005.949364587,0
+MTEX.US,D,20200707,000000,14.234,14.3176,13.4758,13.7693,3545.8032506832,0
+MTEX.US,D,20200708,000000,13.8121,14.6928,13.4,14.444,3016.0415233545,0
+MTEX.US,D,20200709,000000,14.0639,14.0639,14.0639,14.0639,672.74596052997,0
+MTEX.US,D,20200710,000000,14.2914,14.6549,14.0649,14.6549,2002.8079283668,0
+MTEX.US,D,20200713,000000,14.5869,14.6549,13.9911,14.3245,2064.5277412594,0
+MTEX.US,D,20200715,000000,14.2758,14.4857,14.2758,14.4857,1777.5306113085,0
+MTEX.US,D,20200716,000000,14.1164,14.4857,12.7165,14.4829,2764.0189540429,0
+MTEX.US,D,20200717,000000,14.2758,14.477,14.2078,14.477,2757.8469727536,0
+MTEX.US,D,20200720,000000,14.1659,14.4857,14.1659,14.2136,780.75563309213,0
+MTEX.US,D,20200721,000000,13.9161,13.9424,13.9161,13.9424,1098.6126694893,0
+MTEX.US,D,20200722,000000,13.8627,13.8627,13.8627,13.8627,657.3160073068,0
+MTEX.US,D,20200723,000000,13.2289,13.2289,13.2289,13.2289,320.94302704182,0
+MTEX.US,D,20200727,000000,13.4748,14.7386,13.4748,14.7386,6972.2815297739,0
+MTEX.US,D,20200728,000000,14.4022,14.7386,14.4022,14.4022,4539.492238255,0
+MTEX.US,D,20200729,000000,13.6604,14.4857,13.6604,14.4595,2510.967721183,0
+MTEX.US,D,20200730,000000,14.4294,14.5295,14.2534,14.5295,1308.4600333244,0
+MTEX.US,D,20200803,000000,14.5295,14.7386,14.4576,14.7386,8351.7193479248,0
+MTEX.US,D,20200804,000000,14.7386,15.0039,14.7386,15.0039,6496.0103069522,0
+MTEX.US,D,20200805,000000,14.9067,15.1605,14.9067,14.9067,3781.3672032235,0
+MTEX.US,D,20200806,000000,15.1439,15.2353,14.5247,15.1847,4893.3524988396,0
+MTEX.US,D,20200807,000000,15.1439,15.3801,14.9494,15.3801,4947.8716668948,0
+MTEX.US,D,20200810,000000,15.3957,15.3957,14.8532,15.2441,776.64097889928,0
+MTEX.US,D,20200811,000000,15.3539,15.3539,14.3176,14.7386,5438.5441793914,0
+MTEX.US,D,20200812,000000,14.4022,14.4361,14.234,14.3088,2098.4736383504,0
+MTEX.US,D,20200813,000000,13.7528,14.2836,13.7528,14.2836,1011.1762678913,0
+MTEX.US,D,20200814,000000,14.2263,14.2505,13.4835,14.0998,4631.0432940457,0
+MTEX.US,D,20200817,000000,13.711,13.8218,13.467,13.6779,1981.2059938543,0
+MTEX.US,D,20200818,000000,13.5428,13.5428,13.5428,13.5428,409.40809218796,0
+MTEX.US,D,20200819,000000,13.6099,13.6099,13.6099,13.6099,507.13112926801,0
+MTEX.US,D,20200820,000000,13.7693,13.8121,13.7392,13.7742,3543.7459235868,0
+MTEX.US,D,20200824,000000,13.8305,13.8305,13.6487,13.6517,1664.3776210053,0
+MTEX.US,D,20200825,000000,13.2229,13.4758,12.9246,13.2229,8829.0192342947,0
+MTEX.US,D,20200826,000000,13.1063,13.4758,12.9283,13.3834,5715.2546738601,0
+MTEX.US,D,20200827,000000,13.6011,14.8484,13.3202,14.8484,13273.874426114,0
+MTEX.US,D,20200828,000000,14.6122,14.7308,14.199,14.7132,13986.738265025,0
+MTEX.US,D,20200831,000000,14.6802,16.33,14.5888,15.8506,42442.657999185,0
+MTEX.US,D,20200901,000000,15.8506,15.8506,14.5295,15.5639,18760.765792272,0
+MTEX.US,D,20200902,000000,15.2441,16.2123,15.2441,16.1345,8003.0024050813,0
+MTEX.US,D,20200903,000000,15.7914,15.7914,13.5438,13.779,28111.31744551,0
+MTEX.US,D,20200904,000000,14.3088,14.5208,13.9803,14.0318,8732.3248607628,0
+MTEX.US,D,20200908,000000,13.2229,14.4857,13.2229,14.444,3202.2296255807,0
+MTEX.US,D,20200909,000000,13.6011,14.3934,13.1977,14.3934,663.48798859607,0
+MTEX.US,D,20200910,000000,13.9473,14.3847,13.9473,14.3088,1688.0368826142,0
+MTEX.US,D,20200911,000000,13.9384,14.235,13.9384,14.235,966.9437353183,0
+MTEX.US,D,20200914,000000,14.3274,14.3274,13.9948,14.1999,1464.8168926524,0
+MTEX.US,D,20200915,000000,14.1738,14.1738,14.1154,14.1154,432.0386902486,0
+MTEX.US,D,20200916,000000,14.6248,14.6248,14.6248,14.6248,1057.4661275608,0
+MTEX.US,D,20200918,000000,13.7149,14.4547,13.7149,14.4547,3171.3697191344,0
+MTEX.US,D,20200921,000000,14.2505,14.2505,14.2505,14.2505,590.45287667309,0
+MTEX.US,D,20200922,000000,14.1999,14.1999,13.9026,14.1912,733.43710987441,0
+MTEX.US,D,20200923,000000,14.1154,14.4547,14.1154,14.4547,3563.2905310028,0
+MTEX.US,D,20200924,000000,14.0891,14.0891,14.0124,14.0124,2162.2507783395,0
+MTEX.US,D,20200925,000000,14.0299,14.4129,14.0299,14.2427,2705.3851317949,0
+MTEX.US,D,20200928,000000,14.6063,14.6063,14.0386,14.2836,1277.6001268781,0
+MTEX.US,D,20200929,000000,14.4197,14.4197,14.2457,14.2457,872.3066888829,0
+MTEX.US,D,20201001,000000,14.2924,14.5412,14.2505,14.2505,795.15692276707,0
+MTEX.US,D,20201005,000000,14.2836,14.2836,14.2836,14.2836,1205.5936785032,0
+MTEX.US,D,20201006,000000,14.616,14.616,14.1999,14.1999,705.66319407272,0
+MTEX.US,D,20201009,000000,14.4547,14.4547,14.2836,14.2836,799.27157695992,0
+MTEX.US,D,20201012,000000,14.2836,14.3011,13.6721,13.8588,4771.9702001507,0
+MTEX.US,D,20201013,000000,14.3069,14.3069,14.1154,14.1154,750.924390194,0
+MTEX.US,D,20201014,000000,13.5593,13.5593,13.5593,13.5593,1046.1508285305,0
+MTEX.US,D,20201015,000000,13.5613,14.2505,13.5613,13.9277,2257.9164883231,0
+MTEX.US,D,20201016,000000,14.0202,14.0202,13.3639,13.8675,1540.93799522,0
+MTEX.US,D,20201019,000000,13.8762,14.2952,13.8762,14.0873,1730.2120880908,0
+MTEX.US,D,20201020,000000,14.1999,14.1999,14.0804,14.0804,676.86061472281,0
+MTEX.US,D,20201021,000000,14.1999,14.1999,14.1999,14.1999,613.08347473373,0
+MTEX.US,D,20201027,000000,13.3484,13.3484,13.3484,13.3484,592.51020376951,0
+MTEX.US,D,20201028,000000,13.8451,13.8675,13.3484,13.8422,7976.2571528278,0
+MTEX.US,D,20201029,000000,13.783,13.783,13.783,13.783,428.95269960397,0
+MTEX.US,D,20201030,000000,13.8257,14.0299,13.8257,14.0299,1598.5431539198,0
+MTEX.US,D,20201102,000000,13.8091,13.8091,13.7917,13.7917,469.0705779842,0
+MTEX.US,D,20201103,000000,13.3484,14.1912,13.3484,14.1912,273.62450382412,0
+MTEX.US,D,20201104,000000,13.921,14.0115,13.921,14.0115,719.03582019946,0
+MTEX.US,D,20201106,000000,14.1835,14.1835,13.9521,13.9521,947.3991279023,0
+MTEX.US,D,20201109,000000,13.7917,13.7917,13.3883,13.6041,1520.3647242558,0
+MTEX.US,D,20201110,000000,13.6216,13.6216,13.6216,13.6216,379.57684928984,0
+MTEX.US,D,20201111,000000,14.1825,14.1825,13.6216,13.9511,1776.5019477603,0
+MTEX.US,D,20201112,000000,13.7062,13.7062,13.6216,13.6303,2683.7831972824,0
+MTEX.US,D,20201113,000000,13.6041,13.8588,13.6041,13.6974,5733.7706177279,0
+MTEX.US,D,20201116,000000,13.6128,13.9891,13.4777,13.4777,2370.0408150781,0
+MTEX.US,D,20201117,000000,13.4767,13.85,13.4767,13.85,702.57720342809,0
+MTEX.US,D,20201118,000000,13.7742,13.7742,13.7742,13.7742,511.24578346085,0
+MTEX.US,D,20201120,000000,13.5194,13.5194,13.5194,13.5194,677.88927827102,0
+MTEX.US,D,20201123,000000,14.3701,14.93,14.3613,14.3613,20920.959243515,0
+MTEX.US,D,20201124,000000,14.6685,14.8796,14.5723,14.5723,3892.4628664303,0
+MTEX.US,D,20201125,000000,14.9145,15.6884,14.8796,15.6884,9871.0554086324,0
+MTEX.US,D,20201127,000000,15.6368,15.6446,15.4754,15.6446,2747.5603372715,0
+MTEX.US,D,20201130,000000,15.527,15.6884,15.1274,15.6844,9324.8350645324,0
+MTEX.US,D,20201201,000000,15.6795,16.2191,15.6795,15.7729,6641.05186725,0
+MTEX.US,D,20201202,000000,15.8147,16.0704,15.8147,15.9712,1979.1486667579,0
+MTEX.US,D,20201203,000000,15.9722,16.188,15.9722,16.188,918.59654855239,0
+MTEX.US,D,20201204,000000,16.1549,16.9793,16.1549,16.9628,7643.9988267557,0
+MTEX.US,D,20201207,000000,16.9628,17.2778,16.1502,16.9628,10238.288295344,0
+MTEX.US,D,20201208,000000,16.9628,17.0397,16.7674,16.7761,5595.9297022677,0
+MTEX.US,D,20201209,000000,16.9201,16.9628,16.6993,16.8772,4022.0744735049,0
+MTEX.US,D,20201210,000000,16.8344,16.8344,16.1977,16.5798,6828.2686330244,0
+MTEX.US,D,20201211,000000,16.1549,16.3854,15.7388,16.2949,10871.945041042,0
+MTEX.US,D,20201214,000000,16.3678,16.7596,15.9751,16.4874,39642.635820954,0
+MTEX.US,D,20201215,000000,17.0016,17.0016,16.1609,16.641,12655.647633639,0
+MTEX.US,D,20201216,000000,16.6497,16.7577,16.5856,16.5856,3964.469314805,0
+MTEX.US,D,20201217,000000,16.5147,16.6226,15.6825,16.0529,15009.229831946,0
+MTEX.US,D,20201218,000000,15.8264,16.0529,15.6825,15.6825,2541.8276276293,0
+MTEX.US,D,20201221,000000,15.7816,15.8623,15.5464,15.7914,3369.9017839391,0
+MTEX.US,D,20201222,000000,15.7865,15.9304,15.7865,15.9304,1200.4503607622,0
+MTEX.US,D,20201223,000000,15.9625,16.432,15.9167,16.432,1610.8871164984,0
+MTEX.US,D,20201224,000000,16.188,16.2424,16.1161,16.188,4475.7150982659,0
+MTEX.US,D,20201228,000000,16.3503,17.0299,16.2618,17.0299,4204.1479215382,0
+MTEX.US,D,20201229,000000,16.5254,16.6751,16.2785,16.2785,3706.2747642041,0
+MTEX.US,D,20201230,000000,16.5408,16.7305,16.1793,16.3503,9088.2424484439,0
+MTEX.US,D,20201231,000000,16.9346,16.9346,16.8219,16.8219,1647.9190042339,0
+MTEX.US,D,20210104,000000,17.3186,17.3186,16.4232,16.8937,7843.5595551086,0
+MTEX.US,D,20210105,000000,16.921,17.1737,16.8121,17.1378,8913.369645248,0
+MTEX.US,D,20210106,000000,16.8937,16.8937,16.5408,16.5408,3801.9404741878,0
+MTEX.US,D,20210107,000000,16.505,16.9569,16.2949,16.7305,4017.959819312,0
+MTEX.US,D,20210108,000000,16.9122,16.9569,16.6497,16.9569,6909.533053333,0
+MTEX.US,D,20210111,000000,17.0016,17.0931,16.6497,16.8607,5325.3911890882,0
+MTEX.US,D,20210112,000000,17.0387,17.0387,17.0016,17.0016,2259.9738154195,0
+MTEX.US,D,20210113,000000,16.6702,16.6702,16.4155,16.4155,644.97204472827,0
+MTEX.US,D,20210114,000000,16.4155,16.9754,16.4155,16.432,4949.9289939911,0
+MTEX.US,D,20210115,000000,16.3416,16.3416,16.3416,16.3416,497.87315733411,0
+MTEX.US,D,20210119,000000,16.7402,16.8987,16.7402,16.8665,2287.7477312212,0
+MTEX.US,D,20210120,000000,16.8665,16.9258,16.8665,16.9025,2004.8652554632,0
+MTEX.US,D,20210121,000000,16.9025,17.2262,16.9025,17.2262,2946.0924020762,0
+MTEX.US,D,20210122,000000,17.2378,17.5899,17.2378,17.3731,2844.2547108033,0
+MTEX.US,D,20210125,000000,17.5276,17.5276,17.1854,17.2739,2986.2102804564,0
+MTEX.US,D,20210126,000000,17.1378,17.1834,17.1378,17.1834,776.64097889928,0
+MTEX.US,D,20210127,000000,17.1115,17.1446,16.8772,16.8782,2024.4098628792,0
+MTEX.US,D,20210128,000000,16.7858,16.8753,16.7858,16.8393,1482.304172972,0
+MTEX.US,D,20210129,000000,16.7305,16.816,16.7305,16.7479,1554.3106213468,0
+MTEX.US,D,20210201,000000,16.9122,16.9122,16.9122,16.9122,519.47509184654,0
+MTEX.US,D,20210202,000000,16.7305,17.1543,16.7305,16.9667,1816.6198261406,0
+MTEX.US,D,20210203,000000,17.1834,17.1834,17.0299,17.061,2438.9612728081,0
+MTEX.US,D,20210204,000000,16.6819,16.8296,16.6819,16.6857,5085.712582355,0
+MTEX.US,D,20210205,000000,16.6857,16.8043,16.6313,16.713,3717.5900632344,0
+MTEX.US,D,20210208,000000,16.713,16.713,16.713,16.713,1190.1637252801,0
+MTEX.US,D,20210209,000000,16.7858,16.7985,16.6702,16.7985,1537.8520045754,0
+MTEX.US,D,20210210,000000,16.7305,16.7878,16.7305,16.7305,2464.6778615135,0
+MTEX.US,D,20210211,000000,16.5555,16.5555,16.4155,16.4155,738.58042761547,0
+MTEX.US,D,20210212,000000,16.6779,16.6779,16.5408,16.5408,1266.2848278477,0
+MTEX.US,D,20210216,000000,16.4417,16.4417,16.4417,16.4417,995.74631466821,0
+MTEX.US,D,20210217,000000,16.2385,16.2571,16.1345,16.2571,2470.8498428027,0
+MTEX.US,D,20210218,000000,16.7305,16.7305,16.5681,16.5681,2055.2697693255,0
+MTEX.US,D,20210219,000000,16.3367,16.505,16.0617,16.505,1021.4629033735,0
+MTEX.US,D,20210222,000000,16.6089,16.6089,16.1423,16.1423,1814.5624990442,0
+MTEX.US,D,20210223,000000,16.1151,16.3688,16.0617,16.3688,2687.8978514753,0
+MTEX.US,D,20210224,000000,16.0432,16.3688,16.0072,16.0617,3433.6789239282,0
+MTEX.US,D,20210225,000000,16.0985,16.1529,16.0529,16.0529,2273.3464415462,0
+MTEX.US,D,20210226,000000,16.0694,16.0694,16.0694,16.0694,798.2429134117,0
+MTEX.US,D,20210301,000000,16.0898,16.6138,16.0529,16.6138,4138.3134544528,0
+MTEX.US,D,20210302,000000,16.6041,16.6138,16.4689,16.6138,1387.6671265366,0
+MTEX.US,D,20210303,000000,16.8423,16.9569,16.745,16.745,4070.4216602708,0
+MTEX.US,D,20210304,000000,16.5953,16.6954,16.3737,16.5856,1578.9985465039,0
+MTEX.US,D,20210305,000000,16.3785,16.9569,16.3785,16.8219,2302.1490208961,0
+MTEX.US,D,20210308,000000,15.945,16.5846,15.945,16.152,2491.4231137669,0
+MTEX.US,D,20210309,000000,16.152,16.505,16.152,16.2414,3495.3987368209,0
+MTEX.US,D,20210310,000000,16.2424,16.3367,16.2337,16.2424,2469.8211792546,0
+MTEX.US,D,20210311,000000,16.3503,16.432,16.3319,16.432,3179.5990275201,0
+MTEX.US,D,20210312,000000,16.7227,16.7227,16.4689,16.4689,2060.4130870665,0
+MTEX.US,D,20210315,000000,16.6333,16.6333,16.6148,16.6235,1925.6581622509,0
+MTEX.US,D,20210316,000000,16.1773,16.1773,16.0674,16.0674,912.42456726313,0
+MTEX.US,D,20210317,000000,16.2414,16.2414,16.2414,16.2414,939.16981951661,0
+MTEX.US,D,20210318,000000,16.0577,16.4232,16.0577,16.0957,4004.5871931853,0
+MTEX.US,D,20210319,000000,16.0393,16.3776,16.0208,16.0208,2323.7509554086,0
+MTEX.US,D,20210322,000000,16.0432,16.3513,16.0432,16.3133,2711.5571130841,0
+MTEX.US,D,20210323,000000,16.0393,16.0577,15.9478,16.0577,2386.4994318495,0
+MTEX.US,D,20210324,000000,15.9858,16.3036,15.9673,16.3036,1755.9286767961,0
+MTEX.US,D,20210325,000000,16.3873,16.3873,15.9625,15.9625,2391.6427495904,0
+MTEX.US,D,20210326,000000,15.9936,15.9936,15.9936,15.9936,514.33177410548,0
+MTEX.US,D,20210329,000000,16.3319,16.3319,12.4531,13.1929,56211.319591989,0
+MTEX.US,D,20210330,000000,13.6858,17.3351,13.6858,17.3351,67529.704612954,0
+MTEX.US,D,20210331,000000,17.6647,19.0412,17.3351,18.594,33382.189466542,0
+MTEX.US,D,20210401,000000,18.594,18.594,17.7279,17.8883,3796.7971564467,0
+MTEX.US,D,20210405,000000,17.6549,18.1089,17.6549,17.8727,7244.8773700498,0
+MTEX.US,D,20210406,000000,18.631,18.6494,18.278,18.5124,4995.1901901125,0
+MTEX.US,D,20210407,000000,18.5756,18.9683,18.5756,18.9158,4660.8745369439,0
+MTEX.US,D,20210408,000000,18.8419,18.8419,18.3394,18.5095,1672.6069293911,0
+MTEX.US,D,20210409,000000,18.7447,18.9596,18.5405,18.7214,4670.1325088778,0
+MTEX.US,D,20210412,000000,18.3307,18.9596,18.3307,18.5853,3662.042231631,0
+MTEX.US,D,20210413,000000,18.9596,18.9596,17.5188,17.6647,6302.6215598885,0
+MTEX.US,D,20210414,000000,18.3004,18.3004,17.8921,17.8921,1225.1382859193,0
+MTEX.US,D,20210415,000000,17.6734,17.864,17.6647,17.864,608.96882054089,0
+MTEX.US,D,20210416,000000,18.0934,18.0934,17.4537,17.4537,682.00393246387,0
+MTEX.US,D,20210419,000000,17.4907,18.1683,17.4907,18.1683,2165.3367689841,0
+MTEX.US,D,20210420,000000,18.7039,18.7039,18.5027,18.7039,617.19812892657,0
+MTEX.US,D,20210421,000000,18.5581,18.5581,18.5581,18.5581,685.0899231085,0
+MTEX.US,D,20210422,000000,18.2849,18.2849,18.2849,18.2849,464.95592379135,0
+MTEX.US,D,20210423,000000,18.4015,18.4015,18.4015,18.4015,487.586521852,0
+MTEX.US,D,20210426,000000,18.5221,18.5221,17.9748,18.1935,4689.6771162938,0
+MTEX.US,D,20210427,000000,18.2849,18.3394,18.2479,18.2479,1201.4790243104,0
+MTEX.US,D,20210428,000000,17.9106,18.1478,17.6734,17.6734,4903.6391343216,0
+MTEX.US,D,20210429,000000,18.0535,18.0837,18.0535,18.0837,651.14402601754,0
+MTEX.US,D,20210430,000000,18.0691,18.1303,17.7483,17.7551,2977.9809720708,0
+MTEX.US,D,20210503,000000,17.6783,17.723,17.6783,17.723,687.14725020492,0
+MTEX.US,D,20210504,000000,17.792,17.792,17.792,17.792,568.85094216066,0
+MTEX.US,D,20210505,000000,17.7249,18.2479,17.7249,18.2479,1103.7559872304,0
+MTEX.US,D,20210506,000000,18.6581,18.6581,17.2894,17.2894,7155.3836413555,0
+MTEX.US,D,20210507,000000,18.5493,18.5493,18.5493,18.5493,604.85416634804,0
+MTEX.US,D,20210510,000000,17.792,18.2479,17.792,18.2479,4330.6735379681,0
+MTEX.US,D,20210511,000000,18.4938,18.6962,18.4938,18.5493,2329.9229366978,0
+MTEX.US,D,20210514,000000,18.0739,18.0739,18.0739,18.0739,799.27157695992,0
+MTEX.US,D,20210517,000000,18.5153,18.5153,18.1566,18.1566,776.64097889928,0
+MTEX.US,D,20210518,000000,18.2664,18.2664,18.2664,18.2664,366.2042231631,0
+MTEX.US,D,20210519,000000,18.2664,18.9693,18.2664,18.8886,3376.0737652283,0
+MTEX.US,D,20210520,000000,18.2285,18.2285,17.9096,17.9096,1996.6359470774,0
+MTEX.US,D,20210524,000000,18.2479,18.2479,18.2479,18.2479,782.81296018854,0
+MTEX.US,D,20210525,000000,18.7097,18.7097,18.0195,18.0661,1453.501593622,0
+MTEX.US,D,20210526,000000,18.1022,18.1022,18.1022,18.1022,519.47509184654,0
+MTEX.US,D,20210527,000000,18.5493,18.7039,18.5493,18.7039,7511.3012290364,0
+MTEX.US,D,20210528,000000,22.7645,23.4566,22.0802,22.9473,96345.656588987,0
+MTEX.US,D,20210601,000000,22.9745,23.4606,22.956,23.4606,31183.935464015,0
+MTEX.US,D,20210602,000000,23.4158,23.6073,23.2952,23.4158,8487.5029362887,0
+MTEX.US,D,20210603,000000,23.5986,23.7094,23.5431,23.617,15028.774439362,0
+MTEX.US,D,20210604,000000,23.5431,23.69,23.5431,23.6811,2051.1551151327,0
+MTEX.US,D,20210607,000000,23.7182,23.8144,23.4606,23.6356,12593.927820747,0
+MTEX.US,D,20210608,000000,23.5899,23.6714,23.5714,23.5714,2288.7763947694,0
+MTEX.US,D,20210609,000000,23.5811,23.6219,23.5714,23.5714,3671.3002035649,0
+MTEX.US,D,20210610,000000,23.6714,23.6724,23.5714,23.6724,5179.3209652422,0
+MTEX.US,D,20210611,000000,23.617,23.69,23.617,23.6453,1946.2314332151,0
+MTEX.US,D,20210614,000000,23.6453,23.6453,23.6102,23.6102,1741.5273871211,0
+MTEX.US,D,20210615,000000,23.69,23.69,23.5558,23.5626,3131.2518407542,0
+MTEX.US,D,20210616,000000,23.5063,23.5296,23.4606,23.4606,5118.6298158978,0
+MTEX.US,D,20210617,000000,23.4606,23.479,23.4606,23.479,1790.9032374353,0
+MTEX.US,D,20210618,000000,23.4984,23.69,23.3235,23.69,7022.6860436363,0
+MTEX.US,D,20210621,000000,23.517,23.69,23.517,23.69,2256.8878247749,0
+MTEX.US,D,20210622,000000,23.617,23.7094,23.617,23.7094,7328.1991174549,0
+MTEX.US,D,20210623,000000,23.6356,23.7726,23.6356,23.7686,4348.1608182877,0
+MTEX.US,D,20210624,000000,23.69,23.7873,23.69,23.7542,9051.2105607082,0
+MTEX.US,D,20210625,000000,23.7045,23.8747,23.7045,23.8649,7101.8931368485,0
+MTEX.US,D,20210628,000000,23.7182,23.8747,23.5528,23.5528,6363.312709233,0
+MTEX.US,D,20210629,000000,23.8464,26.0747,23.8183,25.1812,14341.627189157,0
+MTEX.US,D,20210630,000000,25.785,25.785,24.5717,25.4446,3545.8032506832,0
+MTEX.US,D,20210701,000000,25.5273,25.5273,23.966,24.9674,4106.4248844581,0
+MTEX.US,D,20210702,000000,25.1229,25.6858,24.9761,25.6468,1560.4826026361,0
+MTEX.US,D,20210706,000000,25.2153,26.9331,25.1044,26.8125,13677.110537013,0
+MTEX.US,D,20210707,000000,27.7302,45.0662,27.7302,40.1366,140130.72051859,0
+MTEX.US,D,20210708,000000,36.1877,38.41,30.8536,32.9738,78965.357278414,0
+MTEX.US,D,20210709,000000,32.5607,32.5607,28.9532,29.7425,23336.261254714,0
+MTEX.US,D,20210712,000000,27.804,32.6064,27.804,29.6132,36687.285446944,0
+MTEX.US,D,20210713,000000,28.5565,29.4839,26.721,26.721,10614.779153989,0
+MTEX.US,D,20210714,000000,26.6287,28.2445,26.2058,26.2156,4590.9254156655,0
+MTEX.US,D,20210715,000000,26.0784,26.2156,24.6456,25.6925,13734.715695713,0
+MTEX.US,D,20210716,000000,25.4904,27.8138,24.2597,26.0046,47067.529311941,0
+MTEX.US,D,20210719,000000,25.5915,26.721,24.527,24.7185,20562.984328738,0
+MTEX.US,D,20210720,000000,24.527,25.362,24.527,25.0499,1687.008219066,0
+MTEX.US,D,20210721,000000,24.5172,26.5646,24.5172,25.4446,988.54566983074,0
+MTEX.US,D,20210722,000000,25.7101,27.4191,25.6187,26.6453,9784.6476705827,0
+MTEX.US,D,20210723,000000,26.1699,26.1854,26.1699,26.1854,729.32245568157,0
+MTEX.US,D,20210726,000000,26.0687,26.0687,26.0687,26.0687,1106.841977875,0
+MTEX.US,D,20210727,000000,26.896,26.896,24.8838,25.3436,9775.3896986488,0
+MTEX.US,D,20210728,000000,25.7654,27.5464,25.2288,26.0503,16612.916303607,0
+MTEX.US,D,20210729,000000,25.922,27.4551,25.642,25.7199,21378.714522469,0
+MTEX.US,D,20210730,000000,26.1232,27.5747,22.9832,24.1585,38619.115590484,0
+MTEX.US,D,20210802,000000,24.2509,25.4495,23.9747,25.1141,6499.0962975969,0
+MTEX.US,D,20210803,000000,24.3977,25.2056,23.4606,23.4606,7441.3521077582,0
+MTEX.US,D,20210804,000000,24.0584,24.7924,23.8747,24.4521,14744.863300056,0
+MTEX.US,D,20210805,000000,24.5902,24.7292,24.3345,24.7292,1580.0272100521,0
+MTEX.US,D,20210806,000000,25.5001,25.5001,22.956,23.0572,25672.356172701,0
+MTEX.US,D,20210809,000000,23.69,25.5273,23.0941,24.9858,15728.265652146,0
+MTEX.US,D,20210810,000000,25.885,26.8028,24.2411,24.7563,28067.084912937,0
+MTEX.US,D,20210811,000000,24.9674,27.1517,24.0118,26.757,21350.940606667,0
+MTEX.US,D,20210812,000000,27.7768,30.3666,27.7039,29.724,33392.476102024,0
+MTEX.US,D,20210813,000000,29.2272,30.1547,27.1061,27.9605,17428.646497338,0
+MTEX.US,D,20210816,000000,27.9138,29.3741,27.8595,28.9706,26693.819076075,0
+MTEX.US,D,20210817,000000,29.1718,29.1718,28.4563,28.6128,16661.263490373,0
+MTEX.US,D,20210818,000000,28.3825,29.2118,28.3153,28.6926,7236.6480616641,0
+MTEX.US,D,20210819,000000,28.4738,29.5285,28.466,29.3838,11042.703190045,0
+MTEX.US,D,20210820,000000,29.3741,29.8795,29.0338,29.6569,6599.9053253216,0
+MTEX.US,D,20210823,000000,29.7959,31.6975,29.7959,30.8614,13504.295060914,0
+MTEX.US,D,20210824,000000,30.0817,31.8996,29.6773,30.6719,8394.9232169497,0
+MTEX.US,D,20210825,000000,30.5222,31.9064,30.5222,31.9064,1183.9917439908,0
+MTEX.US,D,20210826,000000,31.5691,31.9094,28.9337,28.9337,11528.2323848,0
+MTEX.US,D,20210827,000000,29.8329,29.9797,29.7094,29.9797,1474.0748645863,0
+MTEX.US,D,20210830,000000,30.0176,32.0464,30.0176,31.117,14099.891255328,0
+MTEX.US,D,20210831,000000,31.2192,31.3299,30.3208,30.7146,13209.068622577,0
+MTEX.US,D,20210901,000000,31.8977,31.8977,30.3014,30.3014,4167.1160338026,0
+MTEX.US,D,20210902,000000,30.6699,32.5607,30.3939,30.665,12768.800623943,0
+MTEX.US,D,20210903,000000,30.7788,30.8536,30.7603,30.7603,2908.0318507924,0
+MTEX.US,D,20210907,000000,31.2192,31.8822,30.7642,30.7642,3121.9938688202,0
+MTEX.US,D,20210908,000000,30.7603,31.9181,30.7603,30.7642,5673.0794683835,0
+MTEX.US,D,20210909,000000,30.9207,31.1471,26.5374,26.8582,22588.422855165,0
+MTEX.US,D,20210910,000000,27.1158,28.5205,26.2253,27.0691,11698.990533803,0
+MTEX.US,D,20210913,000000,27.0691,32.3586,25.5915,31.4408,37027.773081402,0
+MTEX.US,D,20210914,000000,31.4408,31.5789,28.5817,30.8459,36960.909950768,0
+MTEX.US,D,20210915,000000,29.9349,30.8498,28.8355,29.7415,15134.726784828,0
+MTEX.US,D,20210916,000000,29.7959,29.7959,27.1829,28.54,4750.3682656382,0
+MTEX.US,D,20210917,000000,28.4389,30.6699,28.3922,30.4056,29912.507318427,0
+MTEX.US,D,20210920,000000,27.736,29.8329,27.3121,29.1864,30598.625905084,0
+MTEX.US,D,20210921,000000,29.6481,31.571,29.0949,30.8585,55337.984239558,0
+MTEX.US,D,20210922,000000,30.9693,33.4444,30.4337,31.921,36507.269326007,0
+MTEX.US,D,20210923,000000,31.9298,35.2826,31.9298,33.7866,29537.045123329,0
+MTEX.US,D,20210924,000000,34.1559,34.1559,32.7892,33.2509,18871.861455478,0
+MTEX.US,D,20210927,000000,34.9959,34.9959,33.353,33.8974,17029.525040633,0
+MTEX.US,D,20210928,000000,32.7892,33.7117,29.5004,30.665,28087.6581839,0
+MTEX.US,D,20210929,000000,30.7759,31.5886,30.4706,30.877,5533.1812258268,0
+MTEX.US,D,20210930,000000,30.5902,32.2895,29.7872,30.1848,15497.845017347,0
+MTEX.US,D,20211001,000000,30.5698,30.9421,30.459,30.9421,11214.490002596,0
+MTEX.US,D,20211004,000000,30.771,31.1628,29.5101,29.9904,5254.4134042616,0
+MTEX.US,D,20211005,000000,30.0001,30.4804,29.686,29.9349,6972.2815297739,0
+MTEX.US,D,20211006,000000,30.3141,30.7846,30.0001,30.7846,3378.1310923248,0
+MTEX.US,D,20211007,000000,30.665,32.7892,30.4988,31.3115,35891.099860629,0
+MTEX.US,D,20211008,000000,31.256,34.4515,30.563,30.8498,54396.757092944,0
+MTEX.US,D,20211011,000000,30.8215,31.5049,28.0966,28.3641,49695.76467762,0
+MTEX.US,D,20211012,000000,28.1715,32.7658,26.9875,30.9693,43552.585967704,0
+MTEX.US,D,20211013,000000,30.7661,30.7661,30.0244,30.0244,980.31636144505,0
+MTEX.US,D,20211014,000000,30.6339,32.2253,30.6339,31.4039,6689.3990540159,0
+MTEX.US,D,20211015,000000,31.4952,33.9062,31.0442,32.7055,35174.121367525,0
+MTEX.US,D,20211018,000000,32.7152,38.0533,32.7152,37.6752,26761.710870257,0
+MTEX.US,D,20211019,000000,37.4068,39.5406,36.7603,37.8686,16083.154576279,0
+MTEX.US,D,20211020,000000,37.5361,37.8132,35.4003,37.8132,1759.0146674407,0
+MTEX.US,D,20211021,000000,36.2509,37.8035,36.2509,37.2503,1572.8265652146,0
+MTEX.US,D,20211022,000000,36.8439,37.3329,36.1284,37.1754,4321.4155660343,0
+MTEX.US,D,20211025,000000,37.1754,37.1754,36.0954,37.0373,6707.9149978837,0
+MTEX.US,D,20211026,000000,37.749,37.749,37.7306,37.7393,2837.0540659658,0
+MTEX.US,D,20211027,000000,37.5176,37.9609,36.075,37.4068,3584.8924655152,0
+MTEX.US,D,20211028,000000,37.2969,37.9609,37.2969,37.7771,3364.758466198,0
+MTEX.US,D,20211029,000000,37.9502,38.3216,37.121,37.573,5364.4804039201,0
+MTEX.US,D,20211101,000000,37.8035,39.8089,36.5018,37.9979,57657.620540773,0
+MTEX.US,D,20211102,000000,37.9521,38.4693,35.098,35.9106,33008.784598542,0
+MTEX.US,D,20211103,000000,35.9106,36.4832,34.1559,34.8209,7686.1740322323,0
+MTEX.US,D,20211104,000000,34.6363,34.6363,30.4988,30.6232,24656.036587069,0
+MTEX.US,D,20211105,000000,31.3115,32.6997,31.3115,32.6152,3843.0870161162,0
+MTEX.US,D,20211108,000000,31.7267,35.5248,31.7267,32.7892,11355.416908701,0
+MTEX.US,D,20211109,000000,32.7892,33.2412,32.6035,33.1585,8075.0088534561,0
+MTEX.US,D,20211110,000000,33.5096,35.4673,33.2509,34.1735,6561.8447740377,0
+MTEX.US,D,20211111,000000,34.5438,37.5157,34.507,35.7901,24562.428204182,0
+MTEX.US,D,20211112,000000,37.3154,38.1826,33.2694,34.5438,30518.390148323,0
+MTEX.US,D,20211115,000000,34.6363,37.5663,34.6363,36.3549,19311.100790565,0
+MTEX.US,D,20211116,000000,36.1877,37.121,36.0215,36.6271,6256.3317002191,0
+MTEX.US,D,20211117,000000,36.9451,36.9451,36.2071,36.2986,3666.1568858239,0
+MTEX.US,D,20211118,000000,35.7085,36.3267,35.5966,36.3267,1732.2694151873,0
+MTEX.US,D,20211119,000000,35.6521,35.9146,35.1903,35.1903,2001.7792648185,0
+MTEX.US,D,20211122,000000,35.5598,37.2969,35.2826,35.8835,9154.0769155294,0
+MTEX.US,D,20211123,000000,36.3996,37.292,36.0409,36.6126,1980.1773303061,0
+MTEX.US,D,20211124,000000,36.9177,36.9177,33.9897,35.3751,32313.408039951,0
+MTEX.US,D,20211126,000000,34.1656,35.4314,34.1656,35.4314,1464.8168926524,0
+MTEX.US,D,20211129,000000,35.7172,36.2616,33.9625,34.1103,5738.913935469,0
+MTEX.US,D,20211130,000000,34.5525,34.5525,33.075,33.2227,5881.8981686703,0
+MTEX.US,D,20211201,000000,33.6486,34.0821,32.9087,32.9087,5481.7480484162,0
+MTEX.US,D,20211202,000000,32.9923,33.908,32.411,32.411,2769.1622717839,0
+MTEX.US,D,20211203,000000,33.6573,33.8147,32.6035,32.8484,3472.7681387602,0
+MTEX.US,D,20211206,000000,32.8815,33.8691,30.877,32.9738,27121.74311213,0
+MTEX.US,D,20211207,000000,33.2314,34.9483,33.2314,34.0452,6069.1149344447,0
+MTEX.US,D,20211208,000000,34.3591,35.0611,33.9343,34.1735,5546.5538519535,0
+MTEX.US,D,20211209,000000,33.7117,35.5044,33.7117,34.7285,3799.8831470913,0
+MTEX.US,D,20211210,000000,34.1735,35.5598,34.1735,35.4859,2847.340701448,0
+MTEX.US,D,20211213,000000,35.4032,36.5629,35.0056,35.6521,10600.377864315,0
+MTEX.US,D,20211214,000000,36.2315,37.8549,35.4635,37.4398,5323.3338619917,0
+MTEX.US,D,20211215,000000,37.1016,38.6472,36.8857,38.1641,7827.1009383372,0
+MTEX.US,D,20211216,000000,38.551,38.551,36.7146,37.6333,6086.6022147643,0
+MTEX.US,D,20211217,000000,36.8215,37.1686,34.7733,34.7733,20471.433272946,0
+MTEX.US,D,20211220,000000,35.5655,38.3283,34.0578,35.7775,9845.3388199271,0
+MTEX.US,D,20211221,000000,35.7483,37.0238,35.1738,35.7396,8080.1521711971,0
+MTEX.US,D,20211222,000000,36.4638,37.4875,35.7483,37.1978,10574.661275608,0
+MTEX.US,D,20211223,000000,36.0487,37.295,35.4392,35.5072,10913.091582971,0
+MTEX.US,D,20211227,000000,35.8747,38.2408,35.8747,37.3718,5303.7892545757,0
+MTEX.US,D,20211228,000000,36.8983,37.6809,36.8983,37.2902,3622.953016799,0
+MTEX.US,D,20211229,000000,37.1113,37.1113,37.1113,37.1113,891.85129629891,0
+MTEX.US,D,20211230,000000,36.6087,38.5024,36.6087,38.3964,2803.1081688749,0
+MTEX.US,D,20211231,000000,37.4972,38.551,36.7243,37.0238,8277.6555724536,0
+MTEX.US,D,20220103,000000,37.0238,38.1543,37.0238,38.1543,7957.74120896,0
+MTEX.US,D,20220104,000000,38.0193,38.3099,37.7441,37.7441,1105.8133143267,0
+MTEX.US,D,20220105,000000,36.947,38.0173,36.2412,36.5318,16168.53365078,0
+MTEX.US,D,20220106,000000,36.7146,36.9043,35.517,35.517,7355.9730332566,0
+MTEX.US,D,20220107,000000,35.0046,36.8215,35.0046,35.6133,3936.6953990033,0
+MTEX.US,D,20220110,000000,35.169,36.7146,35.169,36.1353,5395.3403103665,0
+MTEX.US,D,20220111,000000,35.6618,37.1016,35.6618,36.7146,11228.891292272,0
+MTEX.US,D,20220112,000000,37.1978,37.3426,36.7146,37.2658,4161.9727160616,0
+MTEX.US,D,20220113,000000,38.1505,38.1505,37.1734,37.8549,3793.711165802,0
+MTEX.US,D,20220114,000000,37.6809,37.7975,36.7146,36.7146,4087.9089405904,0
+MTEX.US,D,20220118,000000,37.3241,37.3241,36.7146,36.8118,3370.9304474873,0
+MTEX.US,D,20220119,000000,37.6906,37.9901,36.5503,36.6378,9146.8762706919,0
+MTEX.US,D,20220120,000000,36.3578,37.9901,36.2315,37.9901,5549.6398425982,0
+MTEX.US,D,20220121,000000,37.3426,37.6012,35.7677,36.6427,6405.4879147097,0
+MTEX.US,D,20220124,000000,35.1787,35.1787,33.0817,33.4395,16929.744676456,0
+MTEX.US,D,20220125,000000,33.8167,34.541,33.8167,33.9615,2265.1171331605,0
+MTEX.US,D,20220126,000000,33.9518,34.0004,32.8893,32.8893,6073.2295886376,0
+MTEX.US,D,20220127,000000,33.6621,33.6621,33.5454,33.5454,972.08705305936,0
+MTEX.US,D,20220128,000000,33.2645,33.2645,33.2645,33.2645,612.05481118553,0
+MTEX.US,D,20220131,000000,33.7001,33.7001,32.3138,32.5607,16953.403938065,0
+MTEX.US,D,20220201,000000,32.0095,32.0095,32.0095,32.0095,964.88640822189,0
+MTEX.US,D,20220202,000000,32.9369,33.4395,32.8504,32.8504,3586.9497926116,0
+MTEX.US,D,20220203,000000,32.8504,33.807,32.1446,32.1738,3789.5965116091,0
+MTEX.US,D,20220204,000000,32.7444,33.7234,32.3673,33.3336,3607.5230635759,0
+MTEX.US,D,20220207,000000,33.807,34.5895,33.7973,34.502,4455.1418273017,0
+MTEX.US,D,20220208,000000,34.4446,35.3624,34.4446,35.304,858.93406275615,0
+MTEX.US,D,20220209,000000,34.8345,35.7483,34.8345,35.7483,1217.9376410817,0
+MTEX.US,D,20220210,000000,35.9039,36.0867,35.1932,36.0867,3942.8673802926,0
+MTEX.US,D,20220214,000000,36.0867,36.0867,34.8112,35.3721,5025.0214330106,0
+MTEX.US,D,20220215,000000,35.623,36.2315,34.7733,35.4586,11147.626871963,0
+MTEX.US,D,20220216,000000,35.4586,35.7823,35.4586,35.7823,1615.0017706912,0
+MTEX.US,D,20220217,000000,34.9084,35.3915,34.8792,35.3721,2123.1615635074,0
+MTEX.US,D,20220218,000000,35.169,35.9806,34.6955,35.3624,3611.6377177687,0
+MTEX.US,D,20220222,000000,34.8792,36.145,34.4252,35.7249,13527.954322523,0
+MTEX.US,D,20220223,000000,34.9181,34.9181,34.2124,34.783,5069.2539655836,0
+MTEX.US,D,20220224,000000,32.7152,34.7442,32.7152,34.7442,4346.1034911913,0
+MTEX.US,D,20220225,000000,34.1832,34.7586,33.8459,34.6089,1754.900013248,0
+MTEX.US,D,20220228,000000,34.3572,34.6089,34.1015,34.1064,7328.1991174549,0
+MTEX.US,D,20220301,000000,33.9907,34.2805,33.0079,33.9518,1978.1200032096,0
+MTEX.US,D,20220302,000000,33.4979,34.783,33.4686,34.7636,1953.4320780526,0
+MTEX.US,D,20220303,000000,34.5701,34.783,33.3044,33.3044,6376.6853353598,0
+MTEX.US,D,20220307,000000,33.807,33.8361,33.807,33.8361,1182.9630804427,0
+MTEX.US,D,20220308,000000,34.541,34.541,33.3336,33.9314,1385.6097994402,0
+MTEX.US,D,20220309,000000,34.1735,34.1735,33.527,33.527,749.89572664579,0
+MTEX.US,D,20220310,000000,33.3336,33.3336,31.6313,32.0289,8897.9396920248,0
+MTEX.US,D,20220311,000000,32.3673,33.807,30.1644,30.9178,22670.715939022,0
+MTEX.US,D,20220314,000000,32.6278,32.6278,31.2075,31.5653,7210.9314729588,0
+MTEX.US,D,20220315,000000,31.1083,32.1777,31.1083,31.5944,4514.8043130979,0
+MTEX.US,D,20220316,000000,31.5944,34.9968,31.5944,33.4803,13400.400042545,0
+MTEX.US,D,20220317,000000,34.0248,36.3093,32.2846,35.3955,27623.730923657,0
+MTEX.US,D,20220318,000000,35.9691,35.9691,34.3066,34.9774,4172.2593515436,0
+MTEX.US,D,20220321,000000,33.1984,34.6861,32.0707,33.4415,6443.5484659934,0
+MTEX.US,D,20220322,000000,33.5387,34.5691,32.9068,33.0526,12251.382859193,0
+MTEX.US,D,20220323,000000,33.004,34.5594,32.3526,34.5594,8069.865535715,0
+MTEX.US,D,20220324,000000,34.5885,37.2327,34.5885,35.9496,23783.729898186,0
+MTEX.US,D,20220325,000000,35.7746,35.9698,35.4832,35.5494,3665.1282222756,0
+MTEX.US,D,20220328,000000,35.5509,36.1051,35.5509,35.9691,2981.0669627153,0
+MTEX.US,D,20220329,000000,36.4162,36.5134,35.5509,36.4745,3546.8319142314,0
+MTEX.US,D,20220330,000000,35.9788,35.9788,35.4149,35.8718,2344.3242263727,0
+MTEX.US,D,20220331,000000,35.3254,35.3254,35.3254,35.3254,627.48476440869,0
+MTEX.US,D,20220401,000000,36.1148,36.1343,35.2788,35.7891,4100.2529031689,0
+MTEX.US,D,20220404,000000,35.1815,35.1815,34.5107,34.5107,1558.4252755396,0
+MTEX.US,D,20220405,000000,34.5643,34.5643,34.5643,34.5643,1086.2687069108,0
+MTEX.US,D,20220406,000000,34.0539,34.0539,32.4013,32.5179,5881.8981686703,0
+MTEX.US,D,20220407,000000,32.9457,34.4913,32.3818,33.4624,6630.7652317679,0
+MTEX.US,D,20220408,000000,32.7523,33.1304,32.5465,33.1012,2597.3754592326,0
+MTEX.US,D,20220411,000000,33.0429,33.1061,32.0805,33.1061,3914.0648009428,0
+MTEX.US,D,20220412,000000,33.1303,33.1303,32.1812,32.1812,931.96917467913,0
+MTEX.US,D,20220413,000000,32.8582,33.5387,32.5664,33.1401,3830.7430535376,0
+MTEX.US,D,20220414,000000,33.2036,33.2081,32.0805,32.0805,6832.3832872172,0
+MTEX.US,D,20220418,000000,32.0805,32.3429,31.653,31.653,4496.2883692301,0
+MTEX.US,D,20220419,000000,32.4595,32.4595,32.377,32.377,2380.3274505602,0
+MTEX.US,D,20220420,000000,32.8387,32.8387,32.7512,32.7512,656.2873437586,0
+MTEX.US,D,20220421,000000,32.0805,34.2191,32.0805,32.8096,2853.5126827372,0
+MTEX.US,D,20220422,000000,33.2784,33.2784,31.4778,31.6916,2865.8566453158,0
+MTEX.US,D,20220425,000000,31.9638,31.9638,31.1083,31.4,2069.6710590005,0
+MTEX.US,D,20220426,000000,31.8374,31.8374,30.4473,30.6223,3798.8544835431,0
+MTEX.US,D,20220427,000000,30.6223,30.6223,29.8883,30.6028,3511.8573535922,0
+MTEX.US,D,20220428,000000,30.7778,33.3831,29.8056,32.4888,16962.661909999,0
+MTEX.US,D,20220429,000000,34.2972,34.4816,32.0125,32.1966,10031.526922153,0
+MTEX.US,D,20220502,000000,31.1666,32.4304,31.1666,31.4972,13036.253146477,0
+MTEX.US,D,20220503,000000,31.3319,32.8234,30.4911,30.4911,8294.114189225,0
+MTEX.US,D,20220504,000000,30.875,30.875,30.6709,30.8167,1453.501593622,0
+MTEX.US,D,20220505,000000,31.5944,31.6916,31.5944,31.6916,842.47544598478,0
+MTEX.US,D,20220506,000000,30.7778,31.1923,30.4473,30.4473,1152.1031739962,0
+MTEX.US,D,20220509,000000,31.0889,31.6475,30.0779,30.0779,1865.9956764547,0
+MTEX.US,D,20220510,000000,30.1654,32.2165,29.6389,30.2335,2047.0404609398,0
+MTEX.US,D,20220512,000000,29.0959,29.2127,28.192,28.4818,5114.5151617049,0
+MTEX.US,D,20220513,000000,27.2198,27.7058,21.7564,26.442,40128.165015709,0
+MTEX.US,D,20220516,000000,26.442,28.678,25.0907,28.2405,20387.082861993,0
+MTEX.US,D,20220517,000000,27.2685,28.3377,27.2198,27.2198,3188.856999454,0
+MTEX.US,D,20220519,000000,25.6741,25.9268,23.3313,23.3313,8661.3470759363,0
+MTEX.US,D,20220520,000000,23.0882,23.6229,22.8354,23.1659,6091.7455325054,0
+MTEX.US,D,20220523,000000,23.1562,23.4382,22.1452,22.155,6053.6849812215,0
+MTEX.US,D,20220524,000000,23.2,24.1284,22.991,23.0396,5515.6939455072,0
+MTEX.US,D,20220525,000000,24.77,24.9353,23.7104,23.7104,4367.7054257037,0
+MTEX.US,D,20220526,000000,24.0021,25.1491,23.3993,24.3471,19133.141996724,0
+MTEX.US,D,20220527,000000,26.6316,26.724,25.7616,26.724,1334.1766220296,0
+MTEX.US,D,20220531,000000,26.2477,26.2477,24.1316,24.1478,13554.699574777,0
+MTEX.US,D,20220601,000000,24.7409,24.8624,23.8367,24.109,8093.5247973239,0
+MTEX.US,D,20220602,000000,23.7979,24.9468,23.7979,24.2062,7984.4864612135,0
+MTEX.US,D,20220603,000000,23.7298,25.363,23.341,23.341,4774.027527247,0
+MTEX.US,D,20220606,000000,24.0895,24.9353,23.8756,23.8756,2240.4292080035,0
+MTEX.US,D,20220607,000000,24.3228,24.77,23.8756,24.77,1694.2088639034,0
+MTEX.US,D,20220608,000000,24.4492,24.6704,24.315,24.315,2833.9680753212,0
+MTEX.US,D,20220610,000000,22.7091,22.7091,22.7091,22.7091,591.48154022131,0
+MTEX.US,D,20220613,000000,22.2424,22.3202,21.4842,21.4842,3247.4908217021,0
+MTEX.US,D,20220614,000000,22.1397,22.9606,19.7184,20.0225,19927.358692909,0
+MTEX.US,D,20220615,000000,20.5914,20.5914,19.9636,19.9636,1547.3799424951,0
+MTEX.US,D,20220616,000000,19.9342,20.925,19.9342,20.925,1039.7414633366,0
+MTEX.US,D,20220617,000000,21.6215,21.6215,21.1997,21.4351,3302.7081776574,0
+MTEX.US,D,20220621,000000,21.1114,21.1114,16.1867,16.2358,22080.235134641,0
+MTEX.US,D,20220622,000000,16.6281,17.5797,16.1867,16.1867,12249.581534232,0
+MTEX.US,D,20220623,000000,16.1867,16.2848,16.1867,16.2848,1558.5928406291,0
+MTEX.US,D,20220624,000000,16.1377,16.9097,16.1377,16.6728,2951.0309179995,0
+MTEX.US,D,20220627,000000,16.8374,16.9617,16.5913,16.5913,4427.0560541871,0
+MTEX.US,D,20220628,000000,16.5104,16.5104,15.7943,15.8924,3734.9144330052,0
+MTEX.US,D,20220629,000000,16.1867,16.1867,15.3039,15.3039,4940.8106596005,0
+MTEX.US,D,20220630,000000,15.4003,16.4418,15.1958,16.1867,3203.8308032029,0
+MTEX.US,D,20220701,000000,15.5884,16.3109,15.4511,16.3109,3799.1337586819,0
+MTEX.US,D,20220705,000000,15.9948,16.6772,15.9419,16.6772,3861.3143756069,0
+MTEX.US,D,20220706,000000,16.3674,16.5791,16.3674,16.5202,2172.2441748728,0
+MTEX.US,D,20220707,000000,16.5889,17.57,16.5889,17.0205,3556.5274172367,0
+MTEX.US,D,20220708,000000,17.1678,17.1678,17.1678,17.1678,811.40608315288,0
+MTEX.US,D,20220711,000000,17.1187,17.6099,17.1187,17.472,916.39958386236,0
+MTEX.US,D,20220712,000000,17.6877,17.9673,17.4621,17.4621,1562.6702581324,0
+MTEX.US,D,20220713,000000,17.7563,17.982,17.7563,17.982,611.61262549212,0
+MTEX.US,D,20220715,000000,17.6681,18.8355,17.6681,18.1389,3813.4047199434,0
+MTEX.US,D,20220718,000000,18.5607,18.5607,17.7171,17.7171,2811.3793685121,0
+MTEX.US,D,20220719,000000,17.7563,17.7563,17.7563,17.7563,785.92222375737,0
+MTEX.US,D,20220721,000000,17.6092,17.6092,16.2015,16.2015,8908.1378902927,0
+MTEX.US,D,20220722,000000,16.1769,16.2848,15.3529,15.451,8830.6669577304,0
+MTEX.US,D,20220725,000000,15.7747,16.0396,15.5,15.5,1640.1411906947,0
+MTEX.US,D,20220726,000000,15.6079,17.413,15.6079,16.1867,6318.9777757094,0
+MTEX.US,D,20220727,000000,16.3731,17.0107,15.9905,16.275,5404.6169005987,0
+MTEX.US,D,20220728,000000,16.5693,17.2547,16.432,16.8243,3888.8369437541,0
+MTEX.US,D,20220729,000000,17.0697,18.394,17.0205,17.2953,7802.1383925278,0
+MTEX.US,D,20220801,000000,17.5503,18.0703,16.9725,17.0795,5908.1779622539,0
+MTEX.US,D,20220802,000000,17.4032,18.0899,17.4032,17.9525,3697.1983210999,0
+MTEX.US,D,20220803,000000,17.8152,19.3848,17.8152,18.5902,8721.5960395176,0
+MTEX.US,D,20220804,000000,17.776,20.7877,17.776,18.7177,10049.814791211,0
+MTEX.US,D,20220805,000000,18.8845,19.8657,18.7962,18.8355,5508.5910469324,0
+MTEX.US,D,20220808,000000,19.4829,20.3572,19.4731,20.2285,7119.1709607283,0
+MTEX.US,D,20220809,000000,18.8763,21.082,18.8763,20.4148,8520.7832274811,0
+MTEX.US,D,20220810,000000,19.5516,21.3861,19.5516,20.1402,4945.9074314796,0
+MTEX.US,D,20220811,000000,20.3854,20.7975,20.2088,20.2088,10971.311146953,0
+MTEX.US,D,20220812,000000,20.405,20.405,18.0506,19.6203,18963.049453383,0
+MTEX.US,D,20220815,000000,18.649,19.8263,18.649,19.8263,5325.1072592847,0
+MTEX.US,D,20220816,000000,19.6105,19.6203,19.4535,19.4535,1473.986427436,0
+MTEX.US,D,20220817,000000,20.3266,20.4835,19.0121,19.6203,4968.3332277477,0
+MTEX.US,D,20220818,000000,19.4339,25.0551,19.4339,23.0538,41902.600326841,0
+MTEX.US,D,20220819,000000,22.2003,27.2623,22.0728,25.9968,29184.115779732,0
+MTEX.US,D,20220822,000000,25.5161,27.4585,24.6235,25.8987,13783.709869841,0
+MTEX.US,D,20220823,000000,25.1139,25.8889,24.0054,24.025,8034.5511902148,0
+MTEX.US,D,20220824,000000,21.9354,25.5062,21.9354,24.7314,13397.374561405,0
+MTEX.US,D,20220825,000000,24.9177,26.7817,23.8484,25.0158,11498.317359252,0
+MTEX.US,D,20220826,000000,25.3984,25.3984,23.8484,24.9177,1926.5797703002,0
+MTEX.US,D,20220829,000000,24.9766,25.3593,24.388,24.5254,2668.6697558973,0
+MTEX.US,D,20220830,000000,23.5541,24.1084,23.1813,24.1084,2220.1538305364,0
+MTEX.US,D,20220831,000000,25.4278,25.4278,22.9263,22.9263,671.75453366551,0
+MTEX.US,D,20220901,000000,21.9607,25.09,21.9607,25.09,6948.9387799663,0
+MTEX.US,D,20220902,000000,24.8196,25.212,22.318,22.7595,7488.1772447752,0
+MTEX.US,D,20220906,000000,22.5535,25.3689,20.8564,21.8373,29097.470657788,0
+MTEX.US,D,20220907,000000,23.1912,23.1912,21.1899,22.1218,18089.462753305,0
+MTEX.US,D,20220908,000000,23.0048,23.0048,19.9147,19.944,13139.477904322,0
+MTEX.US,D,20220909,000000,19.9244,19.9832,19.4241,19.7772,5124.2944472481,0
+MTEX.US,D,20220912,000000,19.8165,20.1107,19.4241,19.7282,4373.0302722687,0
+MTEX.US,D,20220913,000000,19.5795,19.7183,18.0338,18.2815,5836.2995393917,0
+MTEX.US,D,20220914,000000,19.2625,19.36,17.9446,17.9446,2343.4009217478,0
+MTEX.US,D,20220915,000000,18.1131,18.6481,17.9545,17.9545,2663.3225807461,0
+MTEX.US,D,20220916,000000,18.0705,18.5292,17.1866,18.0635,15313.852535143,0
+MTEX.US,D,20220919,000000,17.9248,18.5292,17.2411,17.2411,12759.525346106,0
+MTEX.US,D,20220920,000000,17.6771,21.3036,17.3402,19.6687,55508.93087768,0
+MTEX.US,D,20220921,000000,19.7084,21.5018,19.3516,20.2533,45685.216591593,0
+MTEX.US,D,20220922,000000,20.3524,20.4614,19.3219,19.3318,30586.327190099,0
+MTEX.US,D,20220923,000000,18.3608,19.5696,18.3608,19.0544,14901.082949874,0
+MTEX.US,D,20220926,000000,19.1237,23.3845,18.7274,22.5918,39987.179725018,0
+MTEX.US,D,20220927,000000,23.1863,23.5826,21.5316,22.3044,39530.004609793,0
+MTEX.US,D,20220928,000000,21.7396,24.3752,21.7396,22.7602,42097.451614499,0
+MTEX.US,D,20220929,000000,23.0971,23.0971,20.5506,21.2046,37311.746545193,0
+MTEX.US,D,20220930,000000,20.9767,21.3037,19.966,20.61,23287.672811943,0
+MTEX.US,D,20221003,000000,20.6497,22.2252,20.6497,22.1855,7935.4700463837,0
+MTEX.US,D,20221004,000000,23.0377,23.2358,21.7991,22.5918,10965.138249264,0
+MTEX.US,D,20221005,000000,21.9477,22.79,21.9477,22.7404,7778.0322583593,0
+MTEX.US,D,20221006,000000,22.1954,22.9485,22.1954,22.9485,1428.0414747085,0
+MTEX.US,D,20221007,000000,22.4531,22.78,22.4531,22.78,3155.8202766173,0
+MTEX.US,D,20221010,000000,22.5422,22.734,22.0964,22.3936,1110.13824889,0
+MTEX.US,D,20221011,000000,20.8677,22.6116,20.1542,21.918,4635.3317974107,0
+MTEX.US,D,20221012,000000,22.79,23.979,22.78,23.979,4258.894009378,0
+MTEX.US,D,20221013,000000,23.5232,23.5232,21.3757,22.9153,3566.5714287066,0
+MTEX.US,D,20221014,000000,23.6718,23.6718,22.7999,22.7999,1697.5023042118,0
+MTEX.US,D,20221017,000000,22.2154,22.2154,22.2154,22.2154,388.5483871115,0
+MTEX.US,D,20221019,000000,22.1261,22.4035,22.1261,22.4035,554.0599078551,0
+MTEX.US,D,20221021,000000,21.8486,22.1954,21.8486,22.1954,1286.7511521225,0
+MTEX.US,D,20221024,000000,22.136,22.136,22.136,22.136,639.8433179966,0
+MTEX.US,D,20221026,000000,21.1947,21.1947,21.1847,21.1847,933.5253456575,0
+MTEX.US,D,20221027,000000,21.2145,21.6505,21.2047,21.3532,1776.221198224,0
+MTEX.US,D,20221031,000000,21.591,21.591,21.3433,21.3532,1033.4377880576,0
+MTEX.US,D,20221101,000000,20.8776,20.8776,20.8776,20.8776,522.7741935682,0
+MTEX.US,D,20221102,000000,20.9157,20.9157,20.4961,20.5407,1460.3364055853,0
+MTEX.US,D,20221103,000000,20.5853,21.7495,20.4119,21.7495,4798.8248849745,0
+MTEX.US,D,20221104,000000,21.6306,24.3654,21.6306,22.0864,4478.9032259762,0
+MTEX.US,D,20221107,000000,21.2541,21.6843,21.2442,21.6802,1586.4884793228,0
+MTEX.US,D,20221108,000000,21.4503,21.4503,21.4503,21.4503,353.225806465,0
+MTEX.US,D,20221109,000000,20.937,21.2289,20.937,21.0361,5330.6820278518,0
+MTEX.US,D,20221114,000000,20.9073,23.1863,20.9073,21.7991,3677.5852535956,0
+MTEX.US,D,20221115,000000,22.0369,23.3746,22.0369,22.6017,4890.6635946554,0
+MTEX.US,D,20221116,000000,22.2945,22.2945,22.2945,22.2945,173.5852534628,0
+MTEX.US,D,20221117,000000,21.2541,22.6909,21.2541,21.6505,2755.161290427,0
+MTEX.US,D,20221118,000000,22.0072,22.7899,21.2541,22.1954,6634.5898620026,0
+MTEX.US,D,20221121,000000,21.9576,21.9576,21.9145,21.9145,942.6082949666,0
+MTEX.US,D,20221122,000000,21.2541,22.2351,21.2541,21.9477,3595.8387098137,0
+MTEX.US,D,20221123,000000,21.155,22.3936,20.8479,22.2945,7403.6129035064,0
+MTEX.US,D,20221125,000000,22.2945,23.7412,21.5167,22.5422,5245.9078343002,0
+MTEX.US,D,20221128,000000,22.3044,23.8799,22.1546,22.7553,2150.6405530769,0
+MTEX.US,D,20221129,000000,22.0468,23.6718,21.8189,22.6413,6274.2995394083,0
+MTEX.US,D,20221130,000000,22.1954,22.4531,22.0963,22.136,2487.7188941035,0
+MTEX.US,D,20221201,000000,22.0666,23.2458,22.0666,22.2945,4627.2580646915,0
+MTEX.US,D,20221202,000000,21.4523,22.1459,20.9271,21.7495,9783.3456224906,0
+MTEX.US,D,20221205,000000,21.2838,22.1261,21.2838,22.0963,1059.677419395,0
+MTEX.US,D,20221206,000000,21.7099,21.7099,21.7099,21.7099,434.9723502469,0
+MTEX.US,D,20221207,000000,21.373,21.6009,21.3334,21.3831,2353.4930876468,0
+MTEX.US,D,20221208,000000,22.0022,22.4729,21.4622,21.7991,9810.5944704179,0
+MTEX.US,D,20221209,000000,21.8684,22.5422,21.7997,22.3441,1612.7281106602,0
+MTEX.US,D,20221212,000000,22.354,22.7305,21.1154,21.7,2412.027649861,0
+MTEX.US,D,20221213,000000,21.79,22,21.79,21.79,1662,0
+MTEX.US,D,20221214,000000,21.7975,21.7975,21.7975,21.7975,581,0
+MTEX.US,D,20221216,000000,21.79,22.135,19.67,19.97,10243,0
+MTEX.US,D,20221219,000000,20,21.5,19.84,20.87,6929,0
+MTEX.US,D,20221220,000000,20.05,20.93,20.05,20.3,1635,0
+MTEX.US,D,20221221,000000,20.74,20.9,19.475,19.61,27168,0
+MTEX.US,D,20221222,000000,19.39,19.45,18.82,19.29,6769,0
+MTEX.US,D,20221223,000000,19.4,19.59,18.8,18.8,1925,0
+MTEX.US,D,20221227,000000,18.3,18.99,18.3,18.73,4104,0
+MTEX.US,D,20221228,000000,18.6581,18.6581,18.2,18.2,623,0
+MTEX.US,D,20221229,000000,17.5501,18.25,17.3415,18.12,4651,0
+MTEX.US,D,20221230,000000,17.77,18.53,17.0695,17.9,4286,0
+MTEX.US,D,20230103,000000,17.63,18,17.1,17.242,2501,0
+MTEX.US,D,20230105,000000,17.8,17.8,16.77,17.05,5195,0
+MTEX.US,D,20230106,000000,18.2599,18.2599,16.7,16.7,6702,0
+MTEX.US,D,20230109,000000,17.65,17.65,17.6,17.65,994,0
+MTEX.US,D,20230110,000000,17.65,17.65,16.9675,16.9675,2445,0
+MTEX.US,D,20230111,000000,16.93,16.93,15.91,15.91,3460,0
+MTEX.US,D,20230112,000000,16.36,16.7334,16,16.15,2382,0
+MTEX.US,D,20230113,000000,16,16.86,16,16.535,1606,0
+MTEX.US,D,20230117,000000,16.03,16.1,16.02,16.1,1502,0
+MTEX.US,D,20230118,000000,16.75,17.82,16.16,16.16,9209,0
+MTEX.US,D,20230119,000000,16.1,16.6,16.1,16.435,1687,0
+MTEX.US,D,20230120,000000,16.5304,16.5304,16.5304,16.5304,540,0
+MTEX.US,D,20230123,000000,16.24,16.24,16.24,16.24,871,0
+MTEX.US,D,20230124,000000,16.9,16.9,15.9,15.9,3841,0
+MTEX.US,D,20230125,000000,15.8,15.8,15.79,15.8,6847,0
+MTEX.US,D,20230126,000000,15.8,16.6598,15.8,16.282,2841,0
+MTEX.US,D,20230127,000000,16.25,16.25,16.05,16.05,1184,0
+MTEX.US,D,20230130,000000,16,17.55,15.99,17.55,6601,0
+MTEX.US,D,20230131,000000,18.13,18.5,17.86,18,3431,0
+MTEX.US,D,20230201,000000,18.45,18.89,18.45,18.6,1656,0
+MTEX.US,D,20230202,000000,18.8096,19,17.99,18,6606,0
+MTEX.US,D,20230203,000000,18,18.2,16.85,16.85,10424,0
+MTEX.US,D,20230206,000000,16.74,17.41,16.74,16.95,7071,0
+MTEX.US,D,20230207,000000,16.71,17.2299,16.71,16.86,5159,0
+MTEX.US,D,20230208,000000,17.21,17.21,16.865,16.91,2071,0
+MTEX.US,D,20230209,000000,17.5,17.5,16.65,17.1,3693,0
+MTEX.US,D,20230210,000000,16.9261,16.9261,16.9261,16.9261,531,0
+MTEX.US,D,20230213,000000,16.76,17.5,16.76,17.4,2538,0
+MTEX.US,D,20230214,000000,17.03,17.03,16.9501,16.9501,2321,0
+MTEX.US,D,20230215,000000,17.05,17.05,17.05,17.05,2361,0
+MTEX.US,D,20230216,000000,16.7,16.7,16.7,16.7,1357,0
+MTEX.US,D,20230217,000000,17.66,17.66,17,17,1826,0
+MTEX.US,D,20230221,000000,17,17,17,17,706,0
+MTEX.US,D,20230222,000000,16.94,16.94,16.94,16.94,1356,0
+MTEX.US,D,20230223,000000,16.6921,16.6921,16.6921,16.6921,2605,0
+MTEX.US,D,20230224,000000,16.8,17.6999,16.8,17.195,1299,0
+MTEX.US,D,20230227,000000,16.87,16.8985,16.61,16.61,2202,0
+MTEX.US,D,20230228,000000,17.2,17.2,17.2,17.2,462,0
+MTEX.US,D,20230301,000000,16.8,16.8,16.8,16.8,961,0
+MTEX.US,D,20230302,000000,17.15,17.15,17.15,17.15,353,0
+MTEX.US,D,20230303,000000,17.5,17.5,17.5,17.5,294,0
+MTEX.US,D,20230306,000000,17.17,17.17,17.17,17.17,384,0
+MTEX.US,D,20230307,000000,16.9318,16.9318,16.9318,16.9318,406,0
+MTEX.US,D,20230309,000000,17.99,18.5,17.95,18.1241,3179,0
+MTEX.US,D,20230310,000000,18.5,21.23,18.31,18.42,17204,0
+MTEX.US,D,20230313,000000,18.5692,19.6,17.85,18.0243,2124,0
+MTEX.US,D,20230314,000000,18.07,18.67,18.03,18.03,2184,0
+MTEX.US,D,20230315,000000,18.26,18.26,18.26,18.26,405,0
+MTEX.US,D,20230316,000000,17.85,17.85,17.2565,17.6,775,0
+MTEX.US,D,20230320,000000,17.08,17.46,17.08,17.2567,1988,0
+MTEX.US,D,20230321,000000,16.9442,16.9442,16.35,16.35,1275,0
+MTEX.US,D,20230322,000000,16.41,16.4872,16.41,16.4872,574,0
+MTEX.US,D,20230323,000000,16.56,17.2,16.507,16.507,996,0
+MTEX.US,D,20230324,000000,16.351,18.37,16.351,16.75,1765,0
+MTEX.US,D,20230327,000000,17.4,17.4,16.9,17.1,2267,0
+MTEX.US,D,20230328,000000,16.41,17.25,16.41,17.12,1820,0
+MTEX.US,D,20230329,000000,17.51,17.7,17.4,17.7,975,0
+MTEX.US,D,20230330,000000,18.19,18.19,17,17,1549,0
+MTEX.US,D,20230331,000000,16.86,17.25,16.78,17.25,3266,0
+MTEX.US,D,20230405,000000,16.85,17.1567,16.83,16.83,1863,0
+MTEX.US,D,20230406,000000,16.36,16.51,16.36,16.51,457,0
+MTEX.US,D,20230410,000000,17.88,17.88,16.4,16.4,4855,0
+MTEX.US,D,20230411,000000,16.5,16.5,15.9,15.9,3184,0
+MTEX.US,D,20230412,000000,15.75,15.75,15.74,15.75,960,0
+MTEX.US,D,20230413,000000,16.3837,16.3837,15.5,15.5,4838,0
+MTEX.US,D,20230417,000000,15.1346,15.1346,14.9,14.9,1864,0
+MTEX.US,D,20230418,000000,14.9,15.9291,14.81,14.81,2265,0
+MTEX.US,D,20230419,000000,14.85,14.85,14.81,14.81,1933,0
+MTEX.US,D,20230420,000000,14.8255,14.8255,14.0001,14.0001,1328,0
+MTEX.US,D,20230421,000000,14,14,14,14,454,0
+MTEX.US,D,20230424,000000,14,14,13.95,13.95,904,0
+MTEX.US,D,20230425,000000,13.9,13.9,13.9,13.9,1032,0
+MTEX.US,D,20230427,000000,13.225,13.225,12.88,12.88,3344,0
+MTEX.US,D,20230428,000000,12.6527,12.6527,12.405,12.405,3021,0
+MTEX.US,D,20230501,000000,12.26,12.36,11.91,12.02,3197,0
+MTEX.US,D,20230502,000000,12.09,12.8,12.09,12.7,1542,0
+MTEX.US,D,20230503,000000,12.7,12.7,12.3,12.3,1301,0
+MTEX.US,D,20230504,000000,12.43,13.0099,12.43,13,1454,0
+MTEX.US,D,20230508,000000,13.04,13.7,13.04,13.47,888,0
+MTEX.US,D,20230509,000000,14.8,14.87,13.32,13.32,513,0
+MTEX.US,D,20230510,000000,13.5288,13.5288,13.47,13.47,1497,0
+MTEX.US,D,20230512,000000,13.79,13.79,12.5,12.5,3953,0
+MTEX.US,D,20230515,000000,12.8811,12.89,12.7,12.7,3470,0
+MTEX.US,D,20230516,000000,12.8,12.8,12.8,12.8,232,0
+MTEX.US,D,20230517,000000,12.5724,12.5724,12.5,12.5092,1952,0
+MTEX.US,D,20230518,000000,12.6,12.6,12.6,12.6,308,0
+MTEX.US,D,20230519,000000,12.6,13.04,12.6,13.04,585,0
+MTEX.US,D,20230522,000000,12.85,12.85,12.85,12.85,789,0
+MTEX.US,D,20230523,000000,12.8087,12.8087,12.51,12.51,1612,0
+MTEX.US,D,20230524,000000,12.44,12.51,12.36,12.36,585,0
+MTEX.US,D,20230525,000000,12.5534,12.5534,12.14,12.14,1896,0
+MTEX.US,D,20230526,000000,12.725,12.725,12.725,12.725,180,0
+MTEX.US,D,20230530,000000,13.09,13.09,12.5,12.5,1452,0
+MTEX.US,D,20230531,000000,12.5,12.5424,12.5,12.5424,866,0
+MTEX.US,D,20230602,000000,12.77,12.77,12.7,12.7,1143,0
+MTEX.US,D,20230605,000000,12.55,13.0725,12.54,12.795,1094,0
+MTEX.US,D,20230606,000000,12.85,13.5549,12.85,13.5549,572,0
+MTEX.US,D,20230607,000000,12.58,12.58,12.58,12.58,271,0
+MTEX.US,D,20230608,000000,12.5,12.5,12.5,12.5,217,0
+MTEX.US,D,20230612,000000,12.5,12.5,12,12.25,939,0
+MTEX.US,D,20230613,000000,12.3769,13.4301,12.3769,13.4301,860,0
+MTEX.US,D,20230616,000000,13,13,12.65,12.65,1080,0
+MTEX.US,D,20230620,000000,12.83,13,12.55,12.55,1326,0
+MTEX.US,D,20230621,000000,12.8,12.8,12.79,12.79,579,0
+MTEX.US,D,20230627,000000,12.7,13.45,12.7,13.45,846,0
+MTEX.US,D,20230628,000000,13.04,13.2289,12.801,12.801,1375,0
+MTEX.US,D,20230629,000000,12.8,12.8855,12.5951,12.5951,980,0
+MTEX.US,D,20230630,000000,12.6728,12.6728,12.01,12.01,1026,0
+MTEX.US,D,20230703,000000,12.1462,12.1462,12.1,12.1,775,0
+MTEX.US,D,20230707,000000,11.61,11.61,11.61,11.61,672,0
+MTEX.US,D,20230710,000000,11.69,12.2195,11.69,12.2123,1394,0
+MTEX.US,D,20230712,000000,11.95,11.95,11.81,11.81,902,0
+MTEX.US,D,20230713,000000,11.8575,11.8575,11.81,11.81,690,0
+MTEX.US,D,20230717,000000,11.52,11.8,11.52,11.75,2147,0
+MTEX.US,D,20230719,000000,11.76,11.76,11.76,11.76,380,0
+MTEX.US,D,20230720,000000,11.675,11.8,11.675,11.8,798,0
+MTEX.US,D,20230724,000000,11.88,11.91,11.87,11.91,1659,0
+MTEX.US,D,20230725,000000,11.79,11.79,11.67,11.67,934,0
+MTEX.US,D,20230726,000000,11.77,11.77,11.71,11.71,624,0
+MTEX.US,D,20230727,000000,11.71,11.71,11.71,11.71,247,0
+MTEX.US,D,20230728,000000,11.7101,11.9019,11.7101,11.9019,755,0
+MTEX.US,D,20230801,000000,11.725,11.725,11.725,11.725,289,0
+MTEX.US,D,20230802,000000,11.84,11.84,11.84,11.84,398,0
+MTEX.US,D,20230803,000000,11.52,11.89,11.52,11.89,704,0
+MTEX.US,D,20230804,000000,11.86,15.1,11.5841,13.97,17140,0
+MTEX.US,D,20230807,000000,13.49,14.3,13,13.5,4219,0
+MTEX.US,D,20230808,000000,12.77,13.76,12.77,13.56,1935,0
+MTEX.US,D,20230809,000000,12.9,13.49,12.9,13.25,2965,0
+MTEX.US,D,20230810,000000,13.7,14,13.7,13.9,3567,0
+MTEX.US,D,20230811,000000,14.08,14.08,14.08,14.08,458,0
+MTEX.US,D,20230814,000000,14.09,14.23,14.09,14.23,981,0
+MTEX.US,D,20230815,000000,12.97,14.45,12.97,13.33,5560,0
+MTEX.US,D,20230816,000000,13.5,13.97,13.3101,13.36,2832,0
+MTEX.US,D,20230817,000000,13.5,13.5,13.22,13.5,2252,0
+MTEX.US,D,20230818,000000,12.82,13.6,12.82,12.82,5822,0
+MTEX.US,D,20230821,000000,12.04,12.04,12.04,12.04,553,0
+MTEX.US,D,20230822,000000,11.9,12.82,11.9,12.29,5497,0
+MTEX.US,D,20230823,000000,12.76,12.81,11.99,12.28,4731,0
+MTEX.US,D,20230824,000000,11.76,11.76,11.76,11.76,646,0
+MTEX.US,D,20230825,000000,12.08,12.31,12.01,12.01,2230,0
+MTEX.US,D,20230828,000000,12.14,12.68,12.075,12.16,4456,0
+MTEX.US,D,20230829,000000,11.89,12.68,11.89,12.59,3578,0
+MTEX.US,D,20230830,000000,12.4,13.11,12.4,13.11,5369,0
+MTEX.US,D,20230831,000000,13.04,13.2,12.71,13.16,3238,0
+MTEX.US,D,20230901,000000,12.9,13.04,12.76,12.81,1788,0
+MTEX.US,D,20230905,000000,12.73,12.78,12.65,12.65,1545,0
+MTEX.US,D,20230906,000000,12.98,12.98,12.5,12.6,2166,0
+MTEX.US,D,20230907,000000,12.52,12.52,12.52,12.52,597,0
+MTEX.US,D,20230908,000000,11.97,12.4,11.73,11.73,4261,0
+MTEX.US,D,20230911,000000,12.3,12.51,12.3,12.3,2099,0
+MTEX.US,D,20230912,000000,11.92,12.225,11.92,12.225,1169,0
+MTEX.US,D,20230913,000000,11.58,12.75,10.5,10.61,16072,0
+MTEX.US,D,20230914,000000,10.61,11.66,10.61,10.66,924,0
+MTEX.US,D,20230915,000000,10.99,11.27,10.99,11.27,3176,0
+MTEX.US,D,20230918,000000,11.1,11.4999,11.06,11.1994,3990,0
+MTEX.US,D,20230920,000000,11,11.05,11,11.02,1328,0
+MTEX.US,D,20230921,000000,11.02,11.02,11.02,11.02,636,0
+MTEX.US,D,20230922,000000,11.4,11.45,11.2091,11.2091,2610,0
+MTEX.US,D,20230925,000000,11.09,11.09,10.88,10.88,363,0
+MTEX.US,D,20230926,000000,10.89,11,10.8,10.8,1255,0
+MTEX.US,D,20230927,000000,10.5,11.8,10.01,10.54,3876,0
+MTEX.US,D,20230928,000000,10.1,10.4,10.09,10.4,2613,0
+MTEX.US,D,20230929,000000,10.01,10.35,10.01,10.35,842,0
+MTEX.US,D,20231002,000000,10.27,10.695,10.27,10.695,513,0
+MTEX.US,D,20231003,000000,10.67,10.67,10.4206,10.43,892,0
+MTEX.US,D,20231004,000000,10.07,10.6,10.07,10.6,998,0
+MTEX.US,D,20231005,000000,10.45,10.815,10.14,10.14,1271,0
+MTEX.US,D,20231006,000000,10.14,10.14,10,10.1,1376,0
+MTEX.US,D,20231009,000000,10.14,10.14,10.14,10.14,762,0
+MTEX.US,D,20231010,000000,10.45,10.45,9.75,9.75,1981,0
+MTEX.US,D,20231016,000000,9.29,9.43,9.29,9.3,2067,0
+MTEX.US,D,20231017,000000,9.9,9.9,9.5,9.5,452,0
+MTEX.US,D,20231018,000000,9.79,9.8,9.395,9.8,1193,0
+MTEX.US,D,20231019,000000,9.5021,9.5021,9.5021,9.5021,415,0
+MTEX.US,D,20231020,000000,9.22,9.311,9.22,9.311,345,0
+MTEX.US,D,20231023,000000,9.04,9.04,9.03,9.03,677,0
+MTEX.US,D,20231024,000000,8.45,9.32,8.45,9.32,1675,0
+MTEX.US,D,20231025,000000,8.55,8.55,8.55,8.55,678,0
+MTEX.US,D,20231026,000000,8.6,8.6,8.6,8.6,172,0
+MTEX.US,D,20231027,000000,8.65,8.675,8.65,8.675,400,0
+MTEX.US,D,20231030,000000,8.68,8.68,8.68,8.68,187,0
+MTEX.US,D,20231031,000000,8.3,8.7592,8.3,8.7592,345,0
+MTEX.US,D,20231101,000000,8,8.7585,8,8.7585,1685,0
+MTEX.US,D,20231106,000000,8.69,8.69,8.69,8.69,292,0
+MTEX.US,D,20231107,000000,8.78,8.78,8.78,8.78,904,0
+MTEX.US,D,20231110,000000,8.4906,8.4906,8.4906,8.4906,400,0
+MTEX.US,D,20231114,000000,8.49,8.49,8.46,8.46,1030,0
+MTEX.US,D,20231115,000000,8.55,8.89,8.55,8.89,1142,0
+MTEX.US,D,20231116,000000,9.16,9.16,9.14,9.14,683,0
+MTEX.US,D,20231117,000000,9.28,9.28,9.28,9.28,389,0
+MTEX.US,D,20231120,000000,9.26,9.42,9.25,9.296,2389,0
+MTEX.US,D,20231121,000000,9.06,9.06,9.06,9.06,370,0
+MTEX.US,D,20231122,000000,9.19,9.97,9.19,9.97,735,0
+MTEX.US,D,20231124,000000,9.06,9.06,9.06,9.06,382,0
+MTEX.US,D,20231127,000000,9.2,9.2,9.2,9.2,367,0
+MTEX.US,D,20231128,000000,9.3,9.3001,8.99,8.99,1813,0
+MTEX.US,D,20231129,000000,9.04,9.1,9,9.099,1143,0
+MTEX.US,D,20231130,000000,8.9002,8.9002,8.9002,8.9002,630,0
+MTEX.US,D,20231201,000000,8.9,8.9,8.55,8.55,748,0
+MTEX.US,D,20231204,000000,8.6,8.94,8.6,8.94,874,0
+MTEX.US,D,20231205,000000,8.81,8.81,8.81,8.81,601,0
+MTEX.US,D,20231206,000000,8.51,8.51,8.51,8.51,141,0
+MTEX.US,D,20231207,000000,8.7462,8.7462,8.4,8.4,2126,0
+MTEX.US,D,20231211,000000,8.95,8.95,8.95,8.95,567,0
+MTEX.US,D,20231212,000000,8.14,8.75,8.1,8.75,1087,0
+MTEX.US,D,20231213,000000,8.85,8.85,8.33,8.33,907,0
+MTEX.US,D,20231214,000000,8.35,8.7983,8.35,8.42,972,0
+MTEX.US,D,20231218,000000,8.33,8.33,8.33,8.33,377,0
+MTEX.US,D,20231219,000000,8.3,8.5,8.3,8.36,993,0
+MTEX.US,D,20231220,000000,8.3,8.3,8.3,8.3,287,0
+MTEX.US,D,20231221,000000,8.25,8.49,7.57,7.57,3215,0
+MTEX.US,D,20231222,000000,7.5001,7.75,7.5,7.65,2599,0
+MTEX.US,D,20231226,000000,7.65,7.8,7.53,7.73,2701,0
+MTEX.US,D,20231227,000000,7.85,8.18,7.85,8.1,4137,0
+MTEX.US,D,20231228,000000,8.1,8.3,8.1,8.3,673,0
+MTEX.US,D,20231229,000000,8.2758,8.2758,8.1,8.1,1139,0
+MTEX.US,D,20240102,000000,8.1065,8.1065,8.1065,8.1065,505,0
+MTEX.US,D,20240103,000000,8.15,8.15,8.15,8.15,174,0
+MTEX.US,D,20240104,000000,8.5,8.78,8.5,8.78,427,0
+MTEX.US,D,20240108,000000,9,9,9,9,451,0
+MTEX.US,D,20240112,000000,8.78,8.78,8.75,8.75,691,0
+MTEX.US,D,20240116,000000,8.751,8.751,8.75,8.75,1266,0
+MTEX.US,D,20240117,000000,8.11,8.11,8.11,8.11,843,0
+MTEX.US,D,20240122,000000,8.75,9.17,8.75,9.17,820,0
+MTEX.US,D,20240124,000000,9.17,9.17,9.17,9.17,192,0
+MTEX.US,D,20240125,000000,9.07,10.51,8.5,9.17,6872,0
+MTEX.US,D,20240126,000000,9.1,10.22,8.95,9.75,2691,0
+MTEX.US,D,20240129,000000,9.75,9.75,9.75,9.75,657,0
+MTEX.US,D,20240130,000000,9.98,9.98,9.7999,9.7999,932,0
+MTEX.US,D,20240131,000000,8.82,9.73,8.82,9.29,1473,0
+MTEX.US,D,20240201,000000,9.4,9.42,8.75,9.2,1662,0
+MTEX.US,D,20240202,000000,8.5,9.68,8.5,9.02,5233,0
+MTEX.US,D,20240205,000000,9.1,9.1,9.1,9.1,386,0
+MTEX.US,D,20240206,000000,9.1,9.97,9.1,9.721,2371,0
+MTEX.US,D,20240207,000000,9.45,9.48,8.53,8.6,2979,0
+MTEX.US,D,20240208,000000,9.01,9.01,8.85,8.95,1312,0
+MTEX.US,D,20240212,000000,8.7,8.89,8.7,8.88,1420,0
+MTEX.US,D,20240213,000000,8.79,8.79,8.79,8.79,725,0
+MTEX.US,D,20240215,000000,8.95,8.95,8.95,8.95,1517,0
+MTEX.US,D,20240220,000000,8.95,9.6,8.95,9.07,2984,0
+MTEX.US,D,20240226,000000,9.33,9.33,8.87,8.87,548,0
+MTEX.US,D,20240228,000000,8.5,8.5,8.5,8.5,772,0
+MTEX.US,D,20240229,000000,8.58,8.98,8.58,8.98,488,0
+MTEX.US,D,20240304,000000,8.6,8.6,8.23,8.23,943,0
+MTEX.US,D,20240305,000000,8.45,8.8,8.2,8.8,2201,0
+MTEX.US,D,20240306,000000,8.75,8.859,8.75,8.859,1382,0
+MTEX.US,D,20240308,000000,8.16,8.16,8.16,8.16,458,0
+MTEX.US,D,20240311,000000,8.81,9.16,8.81,9.16,1308,0
+MTEX.US,D,20240312,000000,8.4871,8.55,8.4871,8.55,666,0
+MTEX.US,D,20240313,000000,8.7,8.85,8.7,8.85,498,0
+MTEX.US,D,20240319,000000,8.565,8.565,8.53,8.53,406,0
+MTEX.US,D,20240322,000000,8.43,8.68,8.43,8.68,447,0
+MTEX.US,D,20240326,000000,8.22,8.22,8.22,8.22,194,0
+MTEX.US,D,20240401,000000,8.45,8.49,8.2,8.2,2733,0
+MTEX.US,D,20240402,000000,8.45,8.8,8.45,8.8,1259,0
+MTEX.US,D,20240408,000000,9.33,9.33,8.43,8.4401,2052,0
+MTEX.US,D,20240410,000000,8.31,8.31,8.31,8.31,171,0
+MTEX.US,D,20240412,000000,8.5,8.5,8.5,8.5,184,0
+MTEX.US,D,20240417,000000,8.2,8.2,8.2,8.2,190,0
+MTEX.US,D,20240419,000000,8.2,8.3333,8.2,8.3333,1553,0
+MTEX.US,D,20240425,000000,8.16,8.34,8.15,8.34,1605,0
+MTEX.US,D,20240426,000000,8.19,8.19,8.19,8.19,227,0
+MTEX.US,D,20240429,000000,8.15,8.2757,8.15,8.2757,1567,0
+MTEX.US,D,20240501,000000,8.07,8.07,8.07,8.07,357,0
+MTEX.US,D,20240503,000000,8.01,8.01,8.01,8.01,762,0
+MTEX.US,D,20240507,000000,7.52,7.89,7.52,7.63,651,0
+MTEX.US,D,20240508,000000,7.3,7.3,7.3,7.3,285,0
+MTEX.US,D,20240510,000000,7.95,7.95,7.95,7.95,226,0
+MTEX.US,D,20240513,000000,7.36,7.36,7.36,7.36,405,0
+MTEX.US,D,20240514,000000,7.4,7.4,7.4,7.4,335,0
+MTEX.US,D,20240515,000000,8.15,8.15,7.92,7.95,1516,0
+MTEX.US,D,20240522,000000,7.6,7.66,7.56,7.66,1767,0
+MTEX.US,D,20240523,000000,7.66,7.66,7.66,7.66,232,0
+MTEX.US,D,20240531,000000,7.5,7.745,7.5,7.745,685,0
+MTEX.US,D,20240603,000000,7.5,7.5,7.5,7.5,762,0
+MTEX.US,D,20240605,000000,7.64,7.64,7.64,7.64,561,0
+MTEX.US,D,20240607,000000,7.53,7.7464,7.5,7.7464,827,0
+MTEX.US,D,20240610,000000,8,8,8,8,555,0
+MTEX.US,D,20240613,000000,7.98,7.98,7.98,7.98,664,0
+MTEX.US,D,20240620,000000,7.6175,7.6175,7.26,7.26,1076,0
+MTEX.US,D,20240621,000000,7.26,7.7795,6.82,6.82,1815,0
+MTEX.US,D,20240624,000000,7,8.08,6.9,7.7,5782,0
+MTEX.US,D,20240625,000000,7.89,7.89,6.75,6.75,9613,0
+MTEX.US,D,20240626,000000,6.95,6.95,6.75,6.75,469,0
+MTEX.US,D,20240627,000000,6.95,6.95,6.95,6.95,303,0
+MTEX.US,D,20240628,000000,6.79,6.79,6.79,6.79,1205,0
+MTEX.US,D,20240702,000000,6.79,6.9963,6.79,6.9963,630,0
+MTEX.US,D,20240703,000000,6.75,6.75,6.75,6.75,580,0
+MTEX.US,D,20240705,000000,7.3899,7.3899,7.3899,7.3899,377,0
+MTEX.US,D,20240708,000000,6.98,7.16,6.98,7.16,915,0
+MTEX.US,D,20240709,000000,7.09,7.25,7.09,7.25,576,0
+MTEX.US,D,20240711,000000,7.2,7.2,7,7.08,4091,0
+MTEX.US,D,20240712,000000,7,7.19,7,7,6984,0
+MTEX.US,D,20240715,000000,7.12,7.12,7.02,7.02,1160,0
+MTEX.US,D,20240716,000000,7.25,7.25,7.0058,7.05,1519,0
+MTEX.US,D,20240717,000000,7.02,7.02,7,7,852,0
+MTEX.US,D,20240718,000000,7,7.02,7,7,2351,0
+MTEX.US,D,20240719,000000,7.01,7.02,7,7,1812,0
+MTEX.US,D,20240722,000000,7.04,7.04,7,7,1947,0
+MTEX.US,D,20240723,000000,7.02,7.144,7,7.144,1176,0
+MTEX.US,D,20240724,000000,7.09,7.33,7.09,7.3,2773,0
+MTEX.US,D,20240725,000000,7.26,7.445,7.22,7.39,1791,0
+MTEX.US,D,20240730,000000,7.67,7.67,7.67,7.67,310,0
+MTEX.US,D,20240731,000000,7.29,7.3375,7.29,7.3375,805,0
+MTEX.US,D,20240802,000000,7.17,7.2811,7,7.0001,3162,0
+MTEX.US,D,20240805,000000,7,7.19,7,7,1743,0
+MTEX.US,D,20240806,000000,7.0001,7.0001,7.0001,7.0001,383,0
+MTEX.US,D,20240807,000000,7.21,7.3287,7.21,7.32,882,0
+MTEX.US,D,20240808,000000,7.09,7.09,7.09,7.09,266,0
+MTEX.US,D,20240812,000000,7.3,7.6,7.08,7.335,6183,0
+MTEX.US,D,20240813,000000,7.335,7.59,7.1,7.2001,4855,0
+MTEX.US,D,20240814,000000,7.15,7.482,7.02,7.06,13341,0
+MTEX.US,D,20240815,000000,7,7.4018,7,7.2613,17298,0
+MTEX.US,D,20240816,000000,7.09,7.476,7.0287,7.476,8482,0
+MTEX.US,D,20240819,000000,7.15,7.15,7.15,7.15,1101,0
+MTEX.US,D,20240820,000000,7.12,7.12,7.12,7.12,598,0
+MTEX.US,D,20240821,000000,7,7,7,7,914,0
+MTEX.US,D,20240826,000000,7.2,7.67,7.2,7.55,4238,0
+MTEX.US,D,20240827,000000,7.57,7.59,7.57,7.59,852,0
+MTEX.US,D,20240829,000000,7.59,7.59,7.5,7.5,660,0
+MTEX.US,D,20240830,000000,7.55,7.55,7.55,7.55,311,0
+MTEX.US,D,20240903,000000,7.74,7.758,7.61,7.758,1364,0
+MTEX.US,D,20240904,000000,7.61,7.8,7.6,7.66,8572,0
+MTEX.US,D,20240905,000000,7.5001,7.7,7.5001,7.52,6323,0
+MTEX.US,D,20240906,000000,7.52,7.52,7.52,7.52,957,0
+MTEX.US,D,20240909,000000,7.53,7.74,7.5,7.504,2697,0
+MTEX.US,D,20240911,000000,7.6,7.9,7.5,7.6,11877,0
+MTEX.US,D,20240912,000000,7.65,7.76,7.5,7.76,7991,0
+MTEX.US,D,20240913,000000,7.65,7.75,7.55,7.62,5217,0
+MTEX.US,D,20240916,000000,7.55,7.73,7.55,7.6001,2927,0
+MTEX.US,D,20240917,000000,7.51,7.76,7.51,7.56,6713,0
+MTEX.US,D,20240918,000000,7.635,7.635,7.5,7.53,1797,0
+MTEX.US,D,20240919,000000,7.53,7.53,7.51,7.51,1212,0
+MTEX.US,D,20240920,000000,7.5,7.5,7.5,7.5,3794,0
+MTEX.US,D,20240923,000000,7.5,7.5,7.5,7.5,1167,0
+MTEX.US,D,20240924,000000,7.5,7.68,7.5,7.5,13967,0
+MTEX.US,D,20240926,000000,7.51,7.74,7.51,7.6001,6234,0
+MTEX.US,D,20240927,000000,7.61,7.6325,7.61,7.6325,1999,0
+MTEX.US,D,20240930,000000,7.63,7.99,7.6215,7.7501,7038,0
+MTEX.US,D,20241001,000000,7.805,7.898,7.71,7.898,4174,0
+MTEX.US,D,20241002,000000,7.61,7.61,7.61,7.61,448,0
+MTEX.US,D,20241003,000000,7.0501,7.0501,7.0501,7.0501,332,0
+MTEX.US,D,20241004,000000,7.59,7.9,7.25,7.35,5330,0
+MTEX.US,D,20241007,000000,7.32,7.47,7.32,7.47,19132,0
+MTEX.US,D,20241008,000000,7.74,7.96,7.3,7.5,1202,0
+MTEX.US,D,20241011,000000,7.6,7.75,7.402,7.7,8014,0
+MTEX.US,D,20241014,000000,7.45,7.8,7.43,7.65,6030,0
+MTEX.US,D,20241015,000000,7.51,7.99,7.51,7.72,10167,0
+MTEX.US,D,20241016,000000,7.62,8.15,7.61,7.61,11060,0
+MTEX.US,D,20241017,000000,7.79,8.25,7.7506,8.03,8412,0
+MTEX.US,D,20241018,000000,8.05,8.05,8.05,8.05,328,0
+MTEX.US,D,20241021,000000,8.01,8.01,8,8,447,0
+MTEX.US,D,20241023,000000,7.55,7.55,7.5251,7.5251,899,0
+MTEX.US,D,20241025,000000,7.7712,7.8,7.35,7.52,6375,0
+MTEX.US,D,20241028,000000,7.28,8.255,7.22,8.255,6262,0
+MTEX.US,D,20241029,000000,8.06,8.06,8.06,8.06,338,0
+MTEX.US,D,20241030,000000,8.17,8.17,8.17,8.17,508,0
+MTEX.US,D,20241031,000000,7.82,7.82,7.82,7.82,579,0
+MTEX.US,D,20241104,000000,7.4644,8.1,7.4644,8.09,646,0
+MTEX.US,D,20241105,000000,8.5,8.5,8.5,8.5,845,0
+MTEX.US,D,20241106,000000,8.09,8.57,8.09,8.225,2255,0
+MTEX.US,D,20241107,000000,7.6,7.79,7.6,7.79,874,0
+MTEX.US,D,20241108,000000,7.975,8.52,7.71,8.01,6090,0
+MTEX.US,D,20241111,000000,7.8,8.13,7.52,7.82,9578,0
+MTEX.US,D,20241112,000000,7.5,7.5,7.5,7.5,308,0
+MTEX.US,D,20241113,000000,7.51,8.115,7.5,8,5338,0
+MTEX.US,D,20241114,000000,7.75,8.5,7.51,7.51,5185,0
+MTEX.US,D,20241115,000000,8.45,8.45,7.7,8.44,3188,0
+MTEX.US,D,20241118,000000,7.51,8.125,7.51,8.125,2704,0
+MTEX.US,D,20241119,000000,7.7071,8.325,7.55,8.05,13324,0
+MTEX.US,D,20241120,000000,8.5273,8.72,8.05,8.3999,9721,0
+MTEX.US,D,20241125,000000,8.15,8.26,7.6,7.88,6875,0
+MTEX.US,D,20241126,000000,7.87,8.19,7.72,7.86,7980,0
+MTEX.US,D,20241129,000000,7.75,8.5,7.75,8.5,683,0
+MTEX.US,D,20241202,000000,8.51,9.46,8.51,9.12,23060,0
+MTEX.US,D,20241203,000000,9.11,9.11,8.98,8.98,1525,0
+MTEX.US,D,20241204,000000,8.91,10.8099,8.5,10.5,21371,0
+MTEX.US,D,20241205,000000,10.885,11.4,9.82,11.3,12093,0
+MTEX.US,D,20241206,000000,11.01,11.01,11.01,11.01,885,0
+MTEX.US,D,20241209,000000,11.65,11.65,10.97,11,4677,0
+MTEX.US,D,20241210,000000,11.59,11.77,11.59,11.77,3312,0
+MTEX.US,D,20241211,000000,13,13,11.71,12.21,21368,0
+MTEX.US,D,20241212,000000,12.3028,12.3028,11.7842,11.7842,2116,0
+MTEX.US,D,20241213,000000,11.64,11.64,10.08,10.43,1963,0
+MTEX.US,D,20241216,000000,11.26,11.85,11.0601,11.5,4602,0
+MTEX.US,D,20241217,000000,12,12.4,11.4,12.4,12461,0
+MTEX.US,D,20241218,000000,12.25,12.25,11.1291,11.88,2115,0
+MTEX.US,D,20241219,000000,11.87,11.87,11.445,11.445,580,0
+MTEX.US,D,20241220,000000,12.089,12.1,11.87,11.87,1676,0
+MTEX.US,D,20241223,000000,11.52,11.585,10.84,11.585,2458,0
+MTEX.US,D,20241224,000000,10.82,11,9.74,10.88,7971,0
+MTEX.US,D,20241226,000000,11.62,11.62,10.3811,10.3811,1463,0
+MTEX.US,D,20241227,000000,10.38,11,10.38,11,1414,0
+MTEX.US,D,20241230,000000,11.57,14,11.57,14,47750,0
+MTEX.US,D,20241231,000000,14.1,15.25,13.03,13.43,7668,0
+MTEX.US,D,20250102,000000,14.035,14.99,13.45,14.89,12884,0
+MTEX.US,D,20250103,000000,14.17,14.728,14.09,14.728,2336,0
+MTEX.US,D,20250106,000000,15,15.8293,15,15.72,3946,0
+MTEX.US,D,20250107,000000,15.6,15.71,13.84,15.01,4445,0
+MTEX.US,D,20250108,000000,15.31,15.59,15.0508,15.16,1746,0
+MTEX.US,D,20250110,000000,15.01,15.195,14.75,14.98,3632,0
+MTEX.US,D,20250113,000000,13.85,15.17,13.75,15.17,2648,0
+MTEX.US,D,20250114,000000,14.97,14.97,12.6501,12.6501,10653,0
+MTEX.US,D,20250115,000000,12.35,12.63,12.35,12.63,919,0
+MTEX.US,D,20250116,000000,12.18,12.25,11.01,11.2,4839,0
+MTEX.US,D,20250117,000000,10.75,11.2,10.75,11,2891,0
+MTEX.US,D,20250121,000000,11.38,11.55,11.14,11.33,3675,0
+MTEX.US,D,20250122,000000,10.91,12.45,10.91,11.845,4166,0
+MTEX.US,D,20250123,000000,11.49,12.05,11.49,12.0001,1864,0
+MTEX.US,D,20250124,000000,11.95,12.25,11.95,12.25,1127,0
+MTEX.US,D,20250127,000000,11.66,11.8575,11.66,11.8575,1886,0
+MTEX.US,D,20250129,000000,11.1864,16.49,11.1864,12.04,59715,0
+MTEX.US,D,20250130,000000,12.04,14.09,11.63,11.63,6418,0
+MTEX.US,D,20250203,000000,11.6,13.25,10.8,12.06,6485,0
+MTEX.US,D,20250204,000000,12.06,12.06,11.42,11.98,2461,0
+MTEX.US,D,20250205,000000,11.5,11.5,11.5,11.5,2032,0
+MTEX.US,D,20250206,000000,11.48,11.915,11.2,11.5,5037,0
+MTEX.US,D,20250207,000000,11.2,11.405,11.2,11.405,2674,0
+MTEX.US,D,20250210,000000,10.85,11.42,10.83,11.2,4048,0
+MTEX.US,D,20250211,000000,10.9,11.05,10.7,10.99,1532,0
+MTEX.US,D,20250212,000000,10.98,10.98,10.5448,10.5448,3608,0
+MTEX.US,D,20250214,000000,11.0037,12.1,11.0037,11.8,1377,0
+MTEX.US,D,20250218,000000,10.96,11.55,10.5,11.3,3460,0
+MTEX.US,D,20250219,000000,11.5443,11.5443,10.72,11.219,1232,0
+MTEX.US,D,20250220,000000,11.6,11.95,11.1,11.51,24608,0
+MTEX.US,D,20250221,000000,11.16,11.24,11.16,11.24,1899,0
+MTEX.US,D,20250224,000000,11.15,11.22,11.09,11.1,4407,0
+MTEX.US,D,20250225,000000,10.8,11.415,10.8,11.0501,3640,0
+MTEX.US,D,20250226,000000,10.8,11.3,10.8,11.1,3080,0
+MTEX.US,D,20250228,000000,11,11.3,11,11.3,697,0
+MTEX.US,D,20250303,000000,11,11.3,11,11.3,593,0
+MTEX.US,D,20250304,000000,11.6,11.6,11,11.39,4300,0
+MTEX.US,D,20250305,000000,11.39,11.9,10.8,11.6,4172,0
+MTEX.US,D,20250306,000000,11.4,11.4,11.05,11.05,804,0
+MTEX.US,D,20250307,000000,11.01,12.25,11.01,11.62,2359,0
+MTEX.US,D,20250310,000000,11.03,11.8,11.03,11.75,2929,0
+MTEX.US,D,20250311,000000,11.3,12.1,10.97,10.97,5149,0
+MTEX.US,D,20250312,000000,10.2,11.22,10.2,10.9,42598,0
+MTEX.US,D,20250313,000000,10.9,11.22,10.2,10.45,2556,0
+MTEX.US,D,20250314,000000,10,10.45,10,10.23,862,0
+MTEX.US,D,20250317,000000,10.7,10.8,9.6,9.6,2823,0
+MTEX.US,D,20250318,000000,10.106,10.106,9.8,9.8,611,0
+MTEX.US,D,20250319,000000,9.41,9.81,9.31,9.81,3416,0
+MTEX.US,D,20250320,000000,9.9,9.9,9.8,9.8,1569,0
+MTEX.US,D,20250321,000000,9.5,9.7,9.37,9.7,4457,0
+MTEX.US,D,20250324,000000,9.5,9.9,9.5,9.62,5979,0
+MTEX.US,D,20250325,000000,10.1,10.1,9.42,9.42,1390,0
+MTEX.US,D,20250326,000000,9,9,9,9,1300,0
+MTEX.US,D,20250327,000000,9.33,9.4,9.1383,9.1383,3970,0
+MTEX.US,D,20250328,000000,8.63,9.18,8.21,8.8281,3143,0
+MTEX.US,D,20250331,000000,8.91,9.2,8.5,9.18,2153,0
+MTEX.US,D,20250401,000000,9.1,9.1,8.69,8.71,1886,0
+MTEX.US,D,20250402,000000,8.3,8.42,8.3,8.42,1502,0
+MTEX.US,D,20250403,000000,8.2,8.8,7.7,7.93,1840,0
+MTEX.US,D,20250407,000000,8.6,8.85,8.37,8.37,824,0
+MTEX.US,D,20250408,000000,8.37,8.37,8.37,8.37,906,0
+MTEX.US,D,20250410,000000,8.37,8.37,8.37,8.37,522,0
+MTEX.US,D,20250411,000000,8.37,10.7,8.37,9.96,12166,0
+MTEX.US,D,20250414,000000,10.1,10.71,10.06,10.68,4652,0
+MTEX.US,D,20250415,000000,10.7,10.7,10.7,10.7,401,0
+MTEX.US,D,20250416,000000,9.5,9.5,9.5,9.5,722,0
+MTEX.US,D,20250421,000000,9.4744,9.4744,9.4744,9.4744,642,0
+MTEX.US,D,20250422,000000,9.4,10.31,9.4,9.7,3102,0
+MTEX.US,D,20250423,000000,9.5,9.5,9.5,9.5,296,0
+MTEX.US,D,20250424,000000,10.54,10.75,10.54,10.75,1684,0
+MTEX.US,D,20250425,000000,11.21,11.9,10.99,11.25,4863,0
+MTEX.US,D,20250429,000000,11.21,11.21,11.02,11.02,663,0
+MTEX.US,D,20250430,000000,10.98,10.98,10.4,10.45,1189,0
+MTEX.US,D,20250502,000000,9.7,10.31,9.7,10.31,679,0
+MTEX.US,D,20250505,000000,10.11,10.11,10.11,10.11,547,0
+MTEX.US,D,20250507,000000,10,10,10,10,660,0
+MTEX.US,D,20250508,000000,10.22,10.22,10,10,453,0
+MTEX.US,D,20250509,000000,10.44,11.05,10.44,11.05,817,0
+MTEX.US,D,20250512,000000,10.65,11.9699,10.65,11.9699,786,0
+MTEX.US,D,20250513,000000,11.8,11.8,11.74,11.7899,1206,0
+MTEX.US,D,20250515,000000,10.8896,10.8896,10.8896,10.8896,728,0
+MTEX.US,D,20250516,000000,10.8119,10.8119,10.545,10.545,878,0
+MTEX.US,D,20250519,000000,9.52,9.52,9.01,9.01,1572,0
+MTEX.US,D,20250520,000000,9.02,9.35,9.01,9.0101,6563,0
+MTEX.US,D,20250521,000000,9.45,11.65,9.39,10.52,18491,0
+MTEX.US,D,20250522,000000,9.4501,10.8199,9.4501,10.2,1489,0
+MTEX.US,D,20250523,000000,9.24,10.2,9.01,9.5,4526,0
+MTEX.US,D,20250527,000000,9.515,9.515,9.515,9.515,238,0
+MTEX.US,D,20250528,000000,9.51,9.51,9.51,9.51,3384,0
+MTEX.US,D,20250529,000000,9.51,9.51,9.51,9.51,558,0
+MTEX.US,D,20250530,000000,9.47,9.99,9.47,9.99,2096,0
+MTEX.US,D,20250603,000000,10,10.7,9.95,10.6,3467,0
+MTEX.US,D,20250604,000000,9.9824,10.36,9.5101,10.36,1240,0
+MTEX.US,D,20250605,000000,10.79,11.07,9.51,10.06,10394,0
+MTEX.US,D,20250606,000000,10.55,10.87,10,10.67,7449,0
+MTEX.US,D,20250609,000000,10.03,10.92,10.02,10.92,3552,0
+MTEX.US,D,20250610,000000,11.36,11.36,10.05,10.58,5480,0
+MTEX.US,D,20250611,000000,10.19,10.46,9.51,10.46,2489,0
+MTEX.US,D,20250612,000000,9.1501,10.07,9.1501,9.5593,2324,0
+MTEX.US,D,20250613,000000,9.56,9.56,9.4,9.4,1823,0
+MTEX.US,D,20250616,000000,9.35,9.35,9.35,9.35,879,0
+MTEX.US,D,20250618,000000,9.06,9.06,8.8,8.8,887,0
+MTEX.US,D,20250620,000000,8.79,9.8,8.69,9.8,7663,0
+MTEX.US,D,20250623,000000,9.4,9.8,9.19,9.19,3137,0
+MTEX.US,D,20250624,000000,9.264,9.264,9.2,9.2,1283,0
+MTEX.US,D,20250625,000000,9.19,9.8,8.92,9.8,6404,0
+MTEX.US,D,20250626,000000,9.4,10.24,8.88,9.45,102447,0
+MTEX.US,D,20250627,000000,9.5,10.16,8.91,9,55667,0
+MTEX.US,D,20250630,000000,9.15,10.23,8.9789,9.35,97119,0
+MTEX.US,D,20250701,000000,9.69,9.7,9,9.18,30049,0
+MTEX.US,D,20250702,000000,9.18,9.89,8.81,9.25,32360,0
+MTEX.US,D,20250703,000000,9.4,9.9,9.07,9.2,31077,0
+MTEX.US,D,20250708,000000,9.19,9.19,8.41,8.41,2685,0
+MTEX.US,D,20250709,000000,9.1275,9.1275,9.1,9.1,693,0
+MTEX.US,D,20250710,000000,8.81,9.03,8.4,8.7,4221,0
+MTEX.US,D,20250711,000000,8.665,8.8,8.5,8.5,3424,0
+MTEX.US,D,20250714,000000,8.49,8.49,8.1,8.3128,1985,0
+MTEX.US,D,20250716,000000,7.8563,8.4999,7.8563,8.01,7691,0
+MTEX.US,D,20250717,000000,7.86,7.86,7.86,7.86,32524,0
+MTEX.US,D,20250721,000000,7.5,8.505,7.5,8.08,7522,0
+MTEX.US,D,20250722,000000,8.435,8.435,8.33,8.33,5272,0
+MTEX.US,D,20250723,000000,8.2982,8.33,8.2393,8.33,2555,0
+MTEX.US,D,20250728,000000,7.85,8.25,7.78,8.2,3534,0
+MTEX.US,D,20250729,000000,8.21,9.4357,7.7701,9.4357,154723,0
+MTEX.US,D,20250730,000000,10.2,10.25,8.1,9.23,38600,0
+MTEX.US,D,20250731,000000,9.19,9.19,8.14,8.2,5403,0
+MTEX.US,D,20250801,000000,7.9,8.2,7.55,8.2,8414,0
+MTEX.US,D,20250804,000000,7.55,8.65,7.55,8.4372,4472,0
+MTEX.US,D,20250805,000000,8.31,8.48,7.8027,7.99,2822,0
+MTEX.US,D,20250806,000000,7.9628,9.75,7.89,8.2,3507,0
+MTEX.US,D,20250807,000000,8.2,8.2,7.5837,7.5837,1385,0
+MTEX.US,D,20250808,000000,7.66,9.04,7.66,8.37,81561,0
+MTEX.US,D,20250811,000000,8.58,8.7884,8,8,1188,0
+MTEX.US,D,20250812,000000,8.24,8.71,8.1189,8.71,2251,0
+MTEX.US,D,20250813,000000,8.5,9.9916,8.5,9.9916,40300,0
+MTEX.US,D,20250814,000000,9.69,10.85,9.2,9.9,22636,0
+MTEX.US,D,20250815,000000,9.47,9.66,9.1,9.1,11709,0
+MTEX.US,D,20250818,000000,8.3048,9.1,8.2001,8.55,8755,0
+MTEX.US,D,20250819,000000,8.64,8.64,8.08,8.425,3516,0
+MTEX.US,D,20250820,000000,8.01,8.5,8.01,8.5,6897,0
+MTEX.US,D,20250821,000000,8.73,8.73,8.0001,8.5,23857,0
+MTEX.US,D,20250822,000000,8.12,8.33,8.12,8.33,6051,0
+MTEX.US,D,20250826,000000,9.18,9.18,9.18,9.18,5932,0
+MTEX.US,D,20250827,000000,9,9,8.85,8.85,5380,0
+MTEX.US,D,20250828,000000,8.9,9.1,8.745,9.1,3753,0
+MTEX.US,D,20250829,000000,9.19,9.58,9.19,9.58,6402,0
+MTEX.US,D,20250902,000000,8.8,9.58,8.6,8.6,4233,0
+MTEX.US,D,20250903,000000,8.6,9.7554,8.21,9.46,43109,0
+MTEX.US,D,20250904,000000,10.4,10.45,8.5324,9.27,24055,0
+MTEX.US,D,20250905,000000,9,9.57,8.67,9.57,11493,0
+MTEX.US,D,20250908,000000,9.05,9.55,8.68,9.37,31307,0
+MTEX.US,D,20250909,000000,8.82,9.099,8.55,8.55,7642,0
+MTEX.US,D,20250910,000000,8.55,8.62,8.17,8.17,12927,0
+MTEX.US,D,20250911,000000,8.102,9.8,8.102,8.12,6705,0
+MTEX.US,D,20250912,000000,8.14,8.4,7.8,7.8,5714,0
+MTEX.US,D,20250915,000000,8,8.1,8,8.05,2116,0
+MTEX.US,D,20250916,000000,7.995,7.995,7.995,7.995,3572,0
+MTEX.US,D,20250917,000000,8.42,9.75,8.35,9.51,167047,0
+MTEX.US,D,20250918,000000,9.15,9.28,8.4,8.4,25171,0
+MTEX.US,D,20250919,000000,8.47,9.48,8.2005,8.83,21477,0
+MTEX.US,D,20250922,000000,8.65,9.0538,8.47,8.56,13386,0
+MTEX.US,D,20250923,000000,8.6,8.62,8.47,8.6,6214,0
+MTEX.US,D,20250924,000000,8.42,8.48,8.42,8.48,1316,0
+MTEX.US,D,20250925,000000,8.35,8.5,8.31,8.38,1674,0
+MTEX.US,D,20250926,000000,8.71,8.71,8.3,8.3,2844,0
+MTEX.US,D,20250929,000000,8.77,8.77,8.38,8.5134,1337,0
+MTEX.US,D,20250930,000000,8.71,10.5,8.71,9.945,111259,0
+MTEX.US,D,20251001,000000,9.82,9.9835,9.03,9.88,29300,0
+MTEX.US,D,20251002,000000,9.34,10,8.5,8.75,17756,0
+MTEX.US,D,20251003,000000,9.36,9.36,8.925,8.925,2657,0
+MTEX.US,D,20251006,000000,8.8,9.09,8.7,9,7756,0
+MTEX.US,D,20251007,000000,8.75,8.89,8.4001,8.89,6405,0
+MTEX.US,D,20251008,000000,8.62,8.65,8.339,8.4,5596,0
+MTEX.US,D,20251009,000000,8.6463,8.69,8.57,8.57,20214,0
+MTEX.US,D,20251010,000000,8.755,9.0034,8.6,9,59812,0
+MTEX.US,D,20251013,000000,11.24,12,9.12,10.06,600106,0
+MTEX.US,D,20251014,000000,9.6,10,9.45,9.74,54552,0
+MTEX.US,D,20251015,000000,8.83,9.3592,8.6,8.92,27238,0
+MTEX.US,D,20251016,000000,8.74,8.92,8.65,8.88,9081,0
+MTEX.US,D,20251017,000000,8.48,8.87,8.45,8.72,8421,0
+MTEX.US,D,20251020,000000,8.86,9.45,8.74,9.45,10482,0
+MTEX.US,D,20251021,000000,8.84,9.83,8.84,9.68,83137,0
+MTEX.US,D,20251022,000000,9.08,9.49,8.7601,9.05,8797,0
+MTEX.US,D,20251023,000000,9.06,9.363,9,9.363,8925,0
+MTEX.US,D,20251024,000000,9.2993,9.2993,8.9763,9.05,5715,0
+MTEX.US,D,20251027,000000,9.0619,9.0619,8.91,8.91,4348,0
+MTEX.US,D,20251028,000000,8.96,9.16,8.7501,8.89,2949,0
+MTEX.US,D,20251029,000000,8.76,9.023,8.61,8.841,3990,0
+MTEX.US,D,20251030,000000,8.75,8.99,8.67,8.7,4476,0
+MTEX.US,D,20251031,000000,8.8755,10.19,8.61,10.19,81864,0
+MTEX.US,D,20251103,000000,11.97,12.454,9.25,9.37,262881,0
+MTEX.US,D,20251104,000000,8.9,9.5,8.6301,8.95,48603,0
+MTEX.US,D,20251105,000000,9.64,9.64,9.06,9.06,8365,0
+MTEX.US,D,20251106,000000,9.255,9.26,8.93,9,8760,0
+MTEX.US,D,20251107,000000,8.95,9.3888,8.95,9.2,7120,0
+MTEX.US,D,20251110,000000,9,9.67,9,9.67,3792,0
+MTEX.US,D,20251111,000000,9.67,9.8858,9.22,9.72,2961,0
+MTEX.US,D,20251112,000000,9.51,9.6405,9.4,9.5096,2591,0
+MTEX.US,D,20251113,000000,9.51,9.52,9.2,9.52,2030,0
+MTEX.US,D,20251114,000000,9.52,9.59,9.4,9.59,5579,0
+MTEX.US,D,20251117,000000,9.59,9.81,9.15,9.51,7804,0
+MTEX.US,D,20251118,000000,9.3,9.37,9.2886,9.34,1171,0
+MTEX.US,D,20251119,000000,9.49,9.6999,9.356,9.46,7975,0
+MTEX.US,D,20251120,000000,9.48,9.86,9.34,9.69,12008,0
+MTEX.US,D,20251121,000000,9.79,9.79,9.5101,9.765,5556,0
+MTEX.US,D,20251124,000000,9.77,9.84,9.6,9.84,3532,0
+MTEX.US,D,20251125,000000,9.6,9.97,9.6,9.69,2339,0
+MTEX.US,D,20251126,000000,9.8,9.8,9.7,9.7,1256,0
+MTEX.US,D,20251128,000000,9.7,9.88,9.39,9.4171,4639,0
+MTEX.US,D,20251201,000000,9.21,9.325,9.21,9.325,1058,0
+MTEX.US,D,20251202,000000,9.35,9.63,9.34,9.34,4854,0
+MTEX.US,D,20251203,000000,9.6247,9.6394,9.15,9.15,4339,0
+MTEX.US,D,20251204,000000,9.17,9.675,9.17,9.3,1495,0
+MTEX.US,D,20251205,000000,9.3,9.64,9.3,9.64,2159,0
+MTEX.US,D,20251208,000000,9.56,9.56,9.26,9.26,2195,0
+MTEX.US,D,20251209,000000,9.01,9.47,9.01,9.47,6873,0
+MTEX.US,D,20251210,000000,9.34,9.34,9.11,9.11,1636,0
+MTEX.US,D,20251211,000000,8.7501,9.01,8.7501,8.84,2083,0
+MTEX.US,D,20251212,000000,8.71,8.7101,8.65,8.65,1972,0
+MTEX.US,D,20251215,000000,8.49,8.806,8.32,8.35,4054,0
+MTEX.US,D,20251216,000000,8.39,8.4,8.33,8.33,3951,0
+MTEX.US,D,20251217,000000,8.5,8.52,8.48,8.52,1994,0
+MTEX.US,D,20251218,000000,8.31,8.32,8.2,8.2,1765,0
+MTEX.US,D,20251219,000000,8.25,8.43,8,8.11,10519,0
+MTEX.US,D,20251222,000000,8.5,8.5,8.32,8.35,2943,0
+MTEX.US,D,20251223,000000,8.35,8.38,8.11,8.11,6412,0
+MTEX.US,D,20251224,000000,8.25,8.25,7.56,7.84,8203,0
+MTEX.US,D,20251226,000000,7.54,7.77,6.9,7.66,4410,0
+MTEX.US,D,20251229,000000,7.2823,9.37,7.2823,8.91,215650,0
+MTEX.US,D,20251230,000000,9.19,9.4,7.89,7.95,82618,0
+MTEX.US,D,20251231,000000,7.75,8.26,7.7422,8.25,9592,0
+MTEX.US,D,20260102,000000,8.15,8.53,8.15,8.35,4015,0
+MTEX.US,D,20260105,000000,8.26,8.31,7.81,7.87,19795,0
+MTEX.US,D,20260106,000000,8,8.1999,7.56,7.86,10745,0
+MTEX.US,D,20260107,000000,7.9812,8.199,7.85,8,5585,0
+MTEX.US,D,20260108,000000,7.81,8.01,7.81,7.99,5193,0
+MTEX.US,D,20260109,000000,7.83,8.13,7.71,7.71,5757,0
+MTEX.US,D,20260112,000000,7.72,7.79,7.56,7.6,4265,0
+MTEX.US,D,20260113,000000,7.5701,7.76,7.3,7.59,8497,0
+MTEX.US,D,20260114,000000,7.59,7.78,7.59,7.6001,1523,0
+MTEX.US,D,20260115,000000,7.695,9.5099,7.695,9.132,417207,0
+MTEX.US,D,20260116,000000,7.9,7.9519,7,7.61,57349,0
+MTEX.US,D,20260120,000000,7.57,7.7642,7.36,7.3701,18453,0
+MTEX.US,D,20260121,000000,7.3002,7.46,7.185,7.4,8006,0
+MTEX.US,D,20260122,000000,7.49,7.61,7.45,7.56,7712,0
+MTEX.US,D,20260123,000000,7.65,7.76,7.45,7.69,19984,0
+MTEX.US,D,20260126,000000,7.56,7.7,7.5,7.68,2776,0
+MTEX.US,D,20260127,000000,7.3001,7.64,7.3001,7.64,3398,0
+MTEX.US,D,20260128,000000,7.5704,7.69,7.327,7.69,16857,0
+MTEX.US,D,20260129,000000,7.46,7.59,7.42,7.51,5177,0
+MTEX.US,D,20260130,000000,7.41,7.64,7.41,7.448,3130,0
+MTEX.US,D,20260202,000000,7.41,7.785,7.35,7.65,30748,0
+MTEX.US,D,20260203,000000,7.485,7.58,7.3933,7.58,7632,0
+MTEX.US,D,20260204,000000,7.5545,7.59,7.5545,7.59,2388,0
+MTEX.US,D,20260205,000000,7.41,7.42,7.3241,7.41,3491,0
+MTEX.US,D,20260206,000000,7.36,7.39,7.33,7.39,3055,0
+MTEX.US,D,20260209,000000,7.316,7.316,7.2501,7.2501,1627,0
+MTEX.US,D,20260210,000000,7.42,7.54,7.415,7.42,1509,0
+MTEX.US,D,20260211,000000,7.4,7.42,7.244,7.244,1815,0
+MTEX.US,D,20260212,000000,7.2,7.21,7.2,7.21,1556,0
+MTEX.US,D,20260213,000000,7.21,7.58,6.9342,7.222,6176,0
+MTEX.US,D,20260217,000000,7.4,7.4,7.1601,7.1601,3701,0
+MTEX.US,D,20260218,000000,7.3,7.3,7.29,7.29,5724,0
diff --git a/daily/us/nasdaq stocks/2/mtsr.us.txt b/daily/us/nasdaq stocks/2/mtsr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e69de29bb2d1d6434b8b29ae775ad8c2e48c5391
diff --git a/daily/us/nasdaq stocks/2/mvstw.us.txt b/daily/us/nasdaq stocks/2/mvstw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6633192df76e370f0759c1509206b8faafbc1c27
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mvstw.us.txt	
@@ -0,0 +1,1646 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MVSTW.US,D,20190328,000000,0.67,0.68,0.6331,0.65,1306450,0
+MVSTW.US,D,20190329,000000,0.65,0.7,0.65,0.7,9900,0
+MVSTW.US,D,20190401,000000,0.7,0.7,0.68,0.68,8100,0
+MVSTW.US,D,20190402,000000,0.68,0.68,0.68,0.68,91800,0
+MVSTW.US,D,20190403,000000,0.7,0.7,0.6967,0.6967,10000,0
+MVSTW.US,D,20190404,000000,0.69,0.69,0.65,0.66,37000,0
+MVSTW.US,D,20190405,000000,0.68,0.69,0.68,0.69,2000,0
+MVSTW.US,D,20190409,000000,0.68,0.68,0.68,0.68,500,0
+MVSTW.US,D,20190412,000000,0.64,0.67,0.64,0.66,584100,0
+MVSTW.US,D,20190415,000000,0.67,0.67,0.669,0.67,17100,0
+MVSTW.US,D,20190416,000000,0.68,0.69,0.68,0.69,6000,0
+MVSTW.US,D,20190418,000000,0.69,0.7,0.6886,0.6986,13580,0
+MVSTW.US,D,20190422,000000,0.7,0.7,0.65,0.68,35100,0
+MVSTW.US,D,20190423,000000,0.66,0.7,0.66,0.68,123400,0
+MVSTW.US,D,20190424,000000,0.68,0.7,0.68,0.7,4305,0
+MVSTW.US,D,20190425,000000,0.68,0.69,0.67,0.68,101000,0
+MVSTW.US,D,20190426,000000,0.68,0.69,0.68,0.689,15600,0
+MVSTW.US,D,20190429,000000,0.689,0.69,0.689,0.69,12800,0
+MVSTW.US,D,20190501,000000,0.69,0.7,0.68,0.7,101100,0
+MVSTW.US,D,20190502,000000,0.7,0.75,0.7,0.75,1185935,0
+MVSTW.US,D,20190503,000000,0.75,0.75,0.75,0.75,4400,0
+MVSTW.US,D,20190506,000000,0.74,0.74,0.74,0.74,200,0
+MVSTW.US,D,20190507,000000,0.73,0.74,0.7,0.74,1000,0
+MVSTW.US,D,20190508,000000,0.7,0.73,0.7,0.7035,91023,0
+MVSTW.US,D,20190509,000000,0.7,0.71,0.7,0.71,34000,0
+MVSTW.US,D,20190510,000000,0.7,0.7,0.7,0.7,25000,0
+MVSTW.US,D,20190515,000000,0.7,0.7,0.7,0.7,200,0
+MVSTW.US,D,20190520,000000,0.7,0.7,0.7,0.7,50013,0
+MVSTW.US,D,20190521,000000,0.75,0.75,0.71,0.71,21000,0
+MVSTW.US,D,20190522,000000,0.71,0.71,0.71,0.71,300,0
+MVSTW.US,D,20190524,000000,0.71,0.71,0.71,0.71,500,0
+MVSTW.US,D,20190528,000000,0.75,0.75,0.71,0.71,30370,0
+MVSTW.US,D,20190530,000000,0.7,0.7,0.7,0.7,5500,0
+MVSTW.US,D,20190531,000000,0.7,0.7,0.7,0.7,300,0
+MVSTW.US,D,20190605,000000,0.7,0.7,0.7,0.7,300,0
+MVSTW.US,D,20190606,000000,0.69,0.7,0.68,0.7,250200,0
+MVSTW.US,D,20190607,000000,0.68,0.7,0.68,0.7,41165,0
+MVSTW.US,D,20190611,000000,0.69,0.7,0.69,0.7,10100,0
+MVSTW.US,D,20190612,000000,0.69,0.69,0.69,0.69,1000,0
+MVSTW.US,D,20190613,000000,0.69,0.7,0.69,0.7,37996,0
+MVSTW.US,D,20190614,000000,0.68,0.69,0.67995,0.67995,24300,0
+MVSTW.US,D,20190617,000000,0.68,0.68,0.68,0.68,200,0
+MVSTW.US,D,20190618,000000,0.69,0.7,0.69,0.7,457385,0
+MVSTW.US,D,20190619,000000,0.75,0.75,0.75,0.75,4400,0
+MVSTW.US,D,20190620,000000,0.83,0.87,0.7499,0.79,35440,0
+MVSTW.US,D,20190621,000000,0.77,0.77,0.7431,0.75,11300,0
+MVSTW.US,D,20190624,000000,0.75,0.77,0.75,0.77,8050,0
+MVSTW.US,D,20190625,000000,0.759,0.77,0.75,0.77,30000,0
+MVSTW.US,D,20190626,000000,0.75,0.77,0.73,0.75,714574,0
+MVSTW.US,D,20190627,000000,0.78,0.78,0.75,0.75,5500,0
+MVSTW.US,D,20190628,000000,0.75,0.78,0.7485,0.78,32148,0
+MVSTW.US,D,20190701,000000,0.8,0.8,0.77,0.8,261950,0
+MVSTW.US,D,20190702,000000,0.82,0.9,0.8,0.85,225085,0
+MVSTW.US,D,20190703,000000,0.85,0.85,0.85,0.85,500,0
+MVSTW.US,D,20190705,000000,1.1,1.1,0.8,0.88,2100,0
+MVSTW.US,D,20190708,000000,0.94,1,0.88,0.91,2380,0
+MVSTW.US,D,20190709,000000,1,1,0.89,0.9,20000,0
+MVSTW.US,D,20190710,000000,0.88,0.92,0.88,0.92,7606,0
+MVSTW.US,D,20190711,000000,0.89766,0.9,0.84,0.88,27800,0
+MVSTW.US,D,20190712,000000,0.89,0.89,0.89,0.89,200,0
+MVSTW.US,D,20190715,000000,0.9,0.9,0.88,0.9,12120,0
+MVSTW.US,D,20190716,000000,0.889,0.889,0.87,0.87,3150,0
+MVSTW.US,D,20190717,000000,1,1,0.85,0.85,2000,0
+MVSTW.US,D,20190718,000000,0.86,0.86,0.86,0.86,1000,0
+MVSTW.US,D,20190719,000000,0.85,0.86,0.85,0.86,1200,0
+MVSTW.US,D,20190722,000000,0.82,0.91,0.8003,0.84,51400,0
+MVSTW.US,D,20190723,000000,0.85,0.88,0.85,0.86,7100,0
+MVSTW.US,D,20190724,000000,0.85,0.88,0.85,0.88,422,0
+MVSTW.US,D,20190725,000000,0.87,0.87,0.84,0.87,18290,0
+MVSTW.US,D,20190726,000000,0.87,0.87,0.87,0.87,300,0
+MVSTW.US,D,20190731,000000,0.9,0.9005,0.85,0.88,9730,0
+MVSTW.US,D,20190801,000000,0.86,0.88,0.86,0.88,1200,0
+MVSTW.US,D,20190802,000000,0.87,0.87,0.87,0.87,200,0
+MVSTW.US,D,20190805,000000,0.87,0.8717,0.82,0.83,20140,0
+MVSTW.US,D,20190806,000000,0.8,0.83,0.8,0.83,7425,0
+MVSTW.US,D,20190807,000000,0.8316,0.8316,0.8316,0.8316,550,0
+MVSTW.US,D,20190808,000000,0.835,0.835,0.8339,0.8339,1000,0
+MVSTW.US,D,20190809,000000,0.83,0.84,0.8,0.8398,13685,0
+MVSTW.US,D,20190812,000000,0.82,0.82,0.82,0.82,1400,0
+MVSTW.US,D,20190813,000000,0.82,0.83,0.82,0.83,31200,0
+MVSTW.US,D,20190814,000000,0.8067,0.83,0.8,0.82,5900,0
+MVSTW.US,D,20190815,000000,0.82,0.82,0.81,0.82,10740,0
+MVSTW.US,D,20190816,000000,0.815,0.8199,0.815,0.8199,4500,0
+MVSTW.US,D,20190819,000000,0.82,0.82,0.7,0.8,27301,0
+MVSTW.US,D,20190820,000000,0.72,0.8,0.72,0.79,2720,0
+MVSTW.US,D,20190821,000000,0.8,0.8,0.76,0.8,483025,0
+MVSTW.US,D,20190827,000000,0.79,0.79,0.7748,0.78,5400,0
+MVSTW.US,D,20190828,000000,0.76,0.76,0.76,0.76,300,0
+MVSTW.US,D,20190829,000000,0.76,0.76,0.73792,0.76,2800,0
+MVSTW.US,D,20190830,000000,0.75382,0.75382,0.75,0.753,1000,0
+MVSTW.US,D,20190904,000000,0.75,0.76,0.75,0.7587,2700,0
+MVSTW.US,D,20190905,000000,0.81,0.81,0.8,0.8,700,0
+MVSTW.US,D,20190906,000000,0.8,0.82,0.7,0.76,7875,0
+MVSTW.US,D,20190909,000000,0.75,0.76,0.7463,0.7563,4000,0
+MVSTW.US,D,20190912,000000,0.7,0.7587,0.7,0.7587,1445,0
+MVSTW.US,D,20190913,000000,0.84,0.84,0.77,0.78,1800,0
+MVSTW.US,D,20190916,000000,0.78,0.78,0.78,0.78,50000,0
+MVSTW.US,D,20190917,000000,0.78,0.78,0.78,0.78,200,0
+MVSTW.US,D,20190918,000000,0.78,0.78,0.78,0.78,20200,0
+MVSTW.US,D,20190919,000000,0.76,0.76,0.76,0.76,500,0
+MVSTW.US,D,20190920,000000,0.7,0.7587,0.6462,0.69,37162,0
+MVSTW.US,D,20190923,000000,0.71,0.71,0.71,0.71,600,0
+MVSTW.US,D,20190924,000000,0.7,0.76,0.525,0.76,2101,0
+MVSTW.US,D,20190926,000000,0.5241,0.76,0.5241,0.74,2400,0
+MVSTW.US,D,20190927,000000,0.73,0.7301,0.73,0.7301,400,0
+MVSTW.US,D,20190930,000000,0.76,0.76,0.76,0.76,100,0
+MVSTW.US,D,20191001,000000,0.76,0.76,0.75,0.7515,2100,0
+MVSTW.US,D,20191002,000000,0.76,0.76,0.7,0.718,502,0
+MVSTW.US,D,20191004,000000,0.7,0.71,0.7,0.71,4288,0
+MVSTW.US,D,20191007,000000,0.71,0.71,0.7,0.7,500,0
+MVSTW.US,D,20191008,000000,0.7,0.7014,0.7,0.7014,400,0
+MVSTW.US,D,20191009,000000,0.7,0.7,0.69,0.69075,600,0
+MVSTW.US,D,20191010,000000,0.69327,0.69327,0.69,0.69225,500,0
+MVSTW.US,D,20191011,000000,0.72,0.72,0.72,0.72,64000,0
+MVSTW.US,D,20191014,000000,0.7,0.7,0.7,0.7,200,0
+MVSTW.US,D,20191015,000000,0.7,0.7,0.6997,0.6997,2070,0
+MVSTW.US,D,20191021,000000,0.69,0.69,0.69,0.69,200,0
+MVSTW.US,D,20191022,000000,0.7,0.7,0.59,0.63,406915,0
+MVSTW.US,D,20191023,000000,0.21,0.7,0.21,0.6975,13200,0
+MVSTW.US,D,20191024,000000,0.68,0.68,0.68,0.68,100,0
+MVSTW.US,D,20191025,000000,0.66,0.67,0.66,0.67,400,0
+MVSTW.US,D,20191028,000000,0.68,0.68,0.68,0.68,700,0
+MVSTW.US,D,20191029,000000,0.68,0.7,0.68,0.7,10601,0
+MVSTW.US,D,20191030,000000,0.69,0.69,0.69,0.69,1000,0
+MVSTW.US,D,20191101,000000,0.69,0.7,0.69,0.69,609896,0
+MVSTW.US,D,20191104,000000,0.69,0.7,0.69,0.695,10800,0
+MVSTW.US,D,20191105,000000,0.69,0.69,0.68,0.68,3730,0
+MVSTW.US,D,20191106,000000,0.68,0.68,0.68,0.68,2600,0
+MVSTW.US,D,20191107,000000,0.67,0.67,0.67,0.67,1100,0
+MVSTW.US,D,20191108,000000,0.67,0.68,0.67,0.68,6000,0
+MVSTW.US,D,20191111,000000,0.69,0.6933,0.69,0.6933,600,0
+MVSTW.US,D,20191112,000000,0.7,0.7,0.7,0.7,3000,0
+MVSTW.US,D,20191113,000000,0.69,0.69,0.69,0.69,300,0
+MVSTW.US,D,20191114,000000,0.65,0.7,0.65,0.6974,1200,0
+MVSTW.US,D,20191115,000000,0.67,0.6775,0.64,0.6413,360576,0
+MVSTW.US,D,20191118,000000,0.69,0.69,0.62,0.66,9950,0
+MVSTW.US,D,20191119,000000,0.64,0.64075,0.64,0.64075,400,0
+MVSTW.US,D,20191120,000000,0.65,0.67,0.63,0.67,700,0
+MVSTW.US,D,20191121,000000,0.68,0.68,0.64084,0.64084,300,0
+MVSTW.US,D,20191122,000000,0.68,0.7,0.59464,0.7,2400,0
+MVSTW.US,D,20191125,000000,0.65,0.69,0.6,0.69,70300,0
+MVSTW.US,D,20191126,000000,0.63,0.68,0.6,0.68,139700,0
+MVSTW.US,D,20191127,000000,0.68,0.68,0.68,0.68,200,0
+MVSTW.US,D,20191129,000000,0.69,0.69,0.68,0.69,2000,0
+MVSTW.US,D,20191202,000000,0.61,0.68,0.6088,0.68,13740,0
+MVSTW.US,D,20191203,000000,0.6,0.66,0.6,0.66,18900,0
+MVSTW.US,D,20191204,000000,0.68,0.68,0.6583,0.6583,2100,0
+MVSTW.US,D,20191205,000000,0.65,0.65,0.65,0.65,300,0
+MVSTW.US,D,20191206,000000,0.59,0.65,0.59,0.64,6800,0
+MVSTW.US,D,20191211,000000,0.58,0.65,0.58,0.64,50800,0
+MVSTW.US,D,20191212,000000,0.58,0.64,0.58,0.64,25600,0
+MVSTW.US,D,20191213,000000,0.63,0.65,0.61,0.65,10900,0
+MVSTW.US,D,20191217,000000,0.65,0.65,0.65,0.65,400,0
+MVSTW.US,D,20191218,000000,0.58,0.65,0.57,0.64,27980,0
+MVSTW.US,D,20191219,000000,0.62,0.62,0.57,0.6,37800,0
+MVSTW.US,D,20191220,000000,0.60665,0.61,0.545,0.6,47200,0
+MVSTW.US,D,20191224,000000,0.55,0.5501,0.55,0.55,2100,0
+MVSTW.US,D,20191226,000000,0.55,0.55,0.55,0.55,1000,0
+MVSTW.US,D,20191227,000000,0.59,0.6,0.59,0.59,29000,0
+MVSTW.US,D,20200102,000000,0.54,0.54,0.45,0.45,1000,0
+MVSTW.US,D,20200103,000000,0.52,0.52,0.52,0.52,100,0
+MVSTW.US,D,20200107,000000,0.5201,0.54,0.5001,0.5001,5400,0
+MVSTW.US,D,20200110,000000,0.53,0.54,0.5022,0.5022,32000,0
+MVSTW.US,D,20200113,000000,0.5374,0.54,0.51,0.51,5500,0
+MVSTW.US,D,20200115,000000,0.5001,0.5001,0.5001,0.5001,5400,0
+MVSTW.US,D,20200116,000000,0.41,0.5,0.41,0.5,35200,0
+MVSTW.US,D,20200117,000000,0.3563,0.5,0.3563,0.5,50429,0
+MVSTW.US,D,20200122,000000,0.49,0.5,0.49,0.5,10400,0
+MVSTW.US,D,20200128,000000,0.45,0.45,0.43,0.45,26400,0
+MVSTW.US,D,20200131,000000,0.45,0.5,0.45,0.5,610278,0
+MVSTW.US,D,20200207,000000,0.5,0.5,0.5,0.5,3000,0
+MVSTW.US,D,20200212,000000,0.43,0.49,0.43,0.45,18300,0
+MVSTW.US,D,20200213,000000,0.43,0.45,0.4,0.45,62561,0
+MVSTW.US,D,20200218,000000,0.4121,0.44,0.412,0.44,11500,0
+MVSTW.US,D,20200220,000000,0.412,0.478,0.412,0.4129,50600,0
+MVSTW.US,D,20200224,000000,0.4101,0.4101,0.362778,0.362778,47901,0
+MVSTW.US,D,20200225,000000,0.4,0.45,0.399,0.45,115550,0
+MVSTW.US,D,20200226,000000,0.455,0.48,0.4,0.48,59501,0
+MVSTW.US,D,20200227,000000,0.44108,0.48,0.44108,0.475,39517,0
+MVSTW.US,D,20200228,000000,0.3601,0.48,0.3601,0.48,76434,0
+MVSTW.US,D,20200302,000000,0.48,0.48,0.48,0.48,25300,0
+MVSTW.US,D,20200303,000000,0.48,0.48,0.42,0.45,12700,0
+MVSTW.US,D,20200304,000000,0.44,0.44,0.44,0.44,500,0
+MVSTW.US,D,20200305,000000,0.4,0.45,0.392,0.392,26500,0
+MVSTW.US,D,20200306,000000,0.4095,0.45,0.405,0.45,10300,0
+MVSTW.US,D,20200309,000000,0.42,0.44,0.42,0.44,5500,0
+MVSTW.US,D,20200310,000000,0.44,0.45,0.4,0.44,100956,0
+MVSTW.US,D,20200311,000000,0.42,0.44,0.35,0.44,41420,0
+MVSTW.US,D,20200312,000000,0.39,0.39,0.345,0.39,10200,0
+MVSTW.US,D,20200316,000000,0.318,0.4,0.308,0.4,34776,0
+MVSTW.US,D,20200317,000000,0.38,0.38,0.38,0.38,300,0
+MVSTW.US,D,20200318,000000,0.39,0.4,0.39,0.4,1000,0
+MVSTW.US,D,20200319,000000,0.3001,0.39,0.3,0.39,35550,0
+MVSTW.US,D,20200320,000000,0.2901,0.36,0.29,0.36,25049,0
+MVSTW.US,D,20200323,000000,0.29,0.29,0.29,0.29,35000,0
+MVSTW.US,D,20200324,000000,0.27,0.27,0.2696,0.2696,6500,0
+MVSTW.US,D,20200325,000000,0.3,0.3,0.27,0.27,22450,0
+MVSTW.US,D,20200327,000000,0.4,0.4,0.4,0.4,200,0
+MVSTW.US,D,20200331,000000,0.3,0.39,0.3,0.39,1100,0
+MVSTW.US,D,20200401,000000,0.31,0.36,0.3,0.36,102100,0
+MVSTW.US,D,20200408,000000,0.3,0.34,0.25,0.34,701000,0
+MVSTW.US,D,20200416,000000,0.31,0.31,0.31,0.31,1000,0
+MVSTW.US,D,20200420,000000,0.3,0.3,0.2988,0.2988,1250,0
+MVSTW.US,D,20200423,000000,0.34,0.35,0.3,0.3,6000,0
+MVSTW.US,D,20200424,000000,0.29,0.31,0.29,0.31,11450,0
+MVSTW.US,D,20200427,000000,0.31,0.31,0.3,0.3,15000,0
+MVSTW.US,D,20200428,000000,0.3,0.3,0.3,0.3,26700,0
+MVSTW.US,D,20200430,000000,0.37,0.37,0.32,0.35,14040,0
+MVSTW.US,D,20200501,000000,0.34,0.37,0.34,0.34,725996,0
+MVSTW.US,D,20200508,000000,0.3,0.3,0.3,0.3,3951,0
+MVSTW.US,D,20200515,000000,0.31,0.32,0.309999,0.3197,22950,0
+MVSTW.US,D,20200518,000000,0.38,0.38,0.38,0.38,1001,0
+MVSTW.US,D,20200519,000000,0.3,0.32,0.3,0.32,4300,0
+MVSTW.US,D,20200521,000000,0.38,0.42,0.3791,0.39,4172,0
+MVSTW.US,D,20200528,000000,0.4,0.4,0.3884,0.3884,30400,0
+MVSTW.US,D,20200529,000000,0.39,0.39,0.39,0.39,200,0
+MVSTW.US,D,20200601,000000,0.39,0.41,0.39,0.41,20300,0
+MVSTW.US,D,20200603,000000,0.41,0.43,0.41,0.43,1062,0
+MVSTW.US,D,20200604,000000,0.44,0.44,0.42,0.42,3358,0
+MVSTW.US,D,20200608,000000,0.44,0.44,0.439899,0.439899,1381,0
+MVSTW.US,D,20200609,000000,0.37,0.4,0.35,0.4,31198,0
+MVSTW.US,D,20200610,000000,0.41,0.44,0.3201,0.42,1173200,0
+MVSTW.US,D,20200612,000000,0.45,0.7,0.45,0.5,41675,0
+MVSTW.US,D,20200615,000000,0.5,0.51,0.3401,0.5,6000,0
+MVSTW.US,D,20200616,000000,0.5,0.5,0.5,0.5,7100,0
+MVSTW.US,D,20200617,000000,0.5,0.52,0.33,0.5,86500,0
+MVSTW.US,D,20200618,000000,0.5,0.55,0.479,0.5001,7593,0
+MVSTW.US,D,20200619,000000,0.55,0.57,0.54475,0.57,17410,0
+MVSTW.US,D,20200622,000000,0.57,0.6,0.45,0.5025,40779,0
+MVSTW.US,D,20200623,000000,0.429201,0.52,0.4,0.5,19550,0
+MVSTW.US,D,20200624,000000,0.431252,0.51,0.4001,0.5,31705,0
+MVSTW.US,D,20200625,000000,0.4976,0.5,0.465,0.4779,25202,0
+MVSTW.US,D,20200626,000000,0.48,0.5,0.475,0.49,9100,0
+MVSTW.US,D,20200629,000000,0.49,0.6125,0.4879,0.51,92001,0
+MVSTW.US,D,20200630,000000,0.6,0.69,0.511439,0.585,100383,0
+MVSTW.US,D,20200701,000000,0.69,0.699899,0.522,0.63,88942,0
+MVSTW.US,D,20200702,000000,0.61,0.62,0.52,0.6199,56345,0
+MVSTW.US,D,20200706,000000,0.6,0.665,0.5999,0.64,82772,0
+MVSTW.US,D,20200707,000000,0.6,0.8793,0.575,0.675,59766,0
+MVSTW.US,D,20200708,000000,0.7,0.7,0.589999,0.69,2634,0
+MVSTW.US,D,20200709,000000,0.66,0.66,0.597001,0.6,6874,0
+MVSTW.US,D,20200710,000000,0.67,0.7499,0.58,0.72,32285,0
+MVSTW.US,D,20200713,000000,0.8,0.8,0.7,0.7,50747,0
+MVSTW.US,D,20200714,000000,0.601,0.6554,0.6,0.6,42770,0
+MVSTW.US,D,20200715,000000,0.6,0.66,0.58,0.59,74441,0
+MVSTW.US,D,20200717,000000,0.6005,0.62,0.59,0.59,13397,0
+MVSTW.US,D,20200720,000000,0.6,0.63,0.6,0.629851,8881,0
+MVSTW.US,D,20200721,000000,0.62,0.62,0.587199,0.5999,47300,0
+MVSTW.US,D,20200722,000000,0.5999,0.5999,0.46,0.5,120703,0
+MVSTW.US,D,20200723,000000,0.54,0.54,0.505,0.5205,36024,0
+MVSTW.US,D,20200724,000000,0.51,0.51,0.3926,0.45,79102,0
+MVSTW.US,D,20200727,000000,0.449899,0.45,0.4001,0.45,124585,0
+MVSTW.US,D,20200728,000000,0.434999,0.44,0.42,0.42,4335,0
+MVSTW.US,D,20200729,000000,0.44,0.44,0.42,0.42,12763,0
+MVSTW.US,D,20200730,000000,0.43,0.4301,0.4,0.401,6370,0
+MVSTW.US,D,20200731,000000,0.43,0.43,0.36,0.3981,8900,0
+MVSTW.US,D,20200803,000000,0.39,0.39,0.3899,0.39,27494,0
+MVSTW.US,D,20200804,000000,0.43,0.43,0.42,0.42,24049,0
+MVSTW.US,D,20200805,000000,0.45,0.47,0.45,0.454999,4100,0
+MVSTW.US,D,20200806,000000,0.5,0.5,0.44,0.465,10159,0
+MVSTW.US,D,20200807,000000,0.5,0.5,0.44,0.44,12403,0
+MVSTW.US,D,20200810,000000,0.47,0.47,0.46,0.46,2974,0
+MVSTW.US,D,20200811,000000,0.45,0.45,0.448,0.448,20975,0
+MVSTW.US,D,20200812,000000,0.45,0.45,0.45,0.45,46300,0
+MVSTW.US,D,20200813,000000,0.45,0.45,0.44,0.44,8441,0
+MVSTW.US,D,20200814,000000,0.45,0.45,0.41,0.44,76950,0
+MVSTW.US,D,20200817,000000,0.44,0.4421,0.44,0.44,1200,0
+MVSTW.US,D,20200818,000000,0.48,0.48,0.42,0.48,1447200,0
+MVSTW.US,D,20200819,000000,0.545,0.545,0.45,0.46,21400,0
+MVSTW.US,D,20200820,000000,0.44,0.44,0.435,0.44,13771,0
+MVSTW.US,D,20200821,000000,0.42,0.5,0.42,0.499999,40362,0
+MVSTW.US,D,20200824,000000,0.5,0.5025,0.4499,0.47,69031,0
+MVSTW.US,D,20200825,000000,0.5132,0.5132,0.48,0.48,625,0
+MVSTW.US,D,20200826,000000,0.53,0.530001,0.51,0.52,29061,0
+MVSTW.US,D,20200827,000000,0.52,0.53,0.52,0.52,4672,0
+MVSTW.US,D,20200828,000000,0.52,0.52,0.5,0.5165,32531,0
+MVSTW.US,D,20200831,000000,0.5699,0.5699,0.4901,0.4901,86900,0
+MVSTW.US,D,20200901,000000,0.5,0.53,0.4904,0.5299,27678,0
+MVSTW.US,D,20200902,000000,0.4901,0.52,0.4511,0.4511,12659,0
+MVSTW.US,D,20200903,000000,0.47,0.51,0.461,0.51,4965,0
+MVSTW.US,D,20200904,000000,0.537499,0.55,0.45,0.52,23214,0
+MVSTW.US,D,20200908,000000,0.5599,0.56,0.509,0.5195,36980,0
+MVSTW.US,D,20200909,000000,0.52,0.53,0.5,0.5075,12105,0
+MVSTW.US,D,20200910,000000,0.56,0.56,0.5,0.521,14253,0
+MVSTW.US,D,20200911,000000,0.53,0.55,0.46,0.53,39475,0
+MVSTW.US,D,20200914,000000,0.51,0.52,0.5075,0.5075,25806,0
+MVSTW.US,D,20200915,000000,0.515,0.53,0.5,0.5001,74720,0
+MVSTW.US,D,20200916,000000,0.51,0.543801,0.51,0.5226,47867,0
+MVSTW.US,D,20200917,000000,0.5473,0.55,0.5226,0.538,11993,0
+MVSTW.US,D,20200918,000000,0.53,0.537899,0.5001,0.537899,20601,0
+MVSTW.US,D,20200921,000000,0.55,0.55,0.505,0.515,80437,0
+MVSTW.US,D,20200922,000000,0.53,0.555,0.53,0.550101,213707,0
+MVSTW.US,D,20200923,000000,0.554999,0.554999,0.45,0.5199,111970,0
+MVSTW.US,D,20200924,000000,0.48005,0.5,0.470101,0.473494,18760,0
+MVSTW.US,D,20200925,000000,0.48,0.499999,0.45,0.4963,88015,0
+MVSTW.US,D,20200928,000000,0.488,0.56,0.42,0.55,34144,0
+MVSTW.US,D,20200929,000000,0.56,0.56,0.48,0.52,17984,0
+MVSTW.US,D,20200930,000000,0.461,0.52,0.461,0.5075,1275,0
+MVSTW.US,D,20201001,000000,0.4601,0.48,0.4601,0.4677,11505,0
+MVSTW.US,D,20201002,000000,0.485,0.485,0.46,0.48,4680,0
+MVSTW.US,D,20201005,000000,0.52,0.54,0.48,0.54,35118,0
+MVSTW.US,D,20201006,000000,0.4602,0.55,0.4602,0.55,31554,0
+MVSTW.US,D,20201007,000000,0.5,0.5,0.48,0.48,2909,0
+MVSTW.US,D,20201008,000000,0.4926,0.5102,0.4926,0.505,60658,0
+MVSTW.US,D,20201009,000000,0.495,0.5699,0.48,0.5332,70721,0
+MVSTW.US,D,20201012,000000,0.509999,0.555,0.480099,0.55,17653,0
+MVSTW.US,D,20201013,000000,0.4801,0.55,0.48,0.55,40848,0
+MVSTW.US,D,20201014,000000,0.53,0.53,0.53,0.53,9000,0
+MVSTW.US,D,20201015,000000,0.53,0.53,0.5,0.53,27400,0
+MVSTW.US,D,20201016,000000,0.5299,0.55,0.5299,0.55,13477,0
+MVSTW.US,D,20201019,000000,0.56,0.5601,0.56,0.5601,800,0
+MVSTW.US,D,20201020,000000,0.54,0.56,0.5363,0.5363,11060,0
+MVSTW.US,D,20201021,000000,0.4851,0.55,0.485,0.54,33067,0
+MVSTW.US,D,20201022,000000,0.5399,0.555001,0.5,0.5499,86321,0
+MVSTW.US,D,20201023,000000,0.56,0.56,0.54,0.54,450,0
+MVSTW.US,D,20201026,000000,0.54,0.55,0.5001,0.55,9955,0
+MVSTW.US,D,20201027,000000,0.51,0.51,0.4652,0.48,5526,0
+MVSTW.US,D,20201028,000000,0.4603,0.4603,0.420152,0.44,73267,0
+MVSTW.US,D,20201029,000000,0.4201,0.45,0.38,0.415,102750,0
+MVSTW.US,D,20201030,000000,0.44,0.44,0.35,0.3737,12212,0
+MVSTW.US,D,20201102,000000,0.3501,0.46,0.3501,0.45,100500,0
+MVSTW.US,D,20201103,000000,0.4399,0.45,0.361,0.45,96542,0
+MVSTW.US,D,20201104,000000,0.44,0.504999,0.44,0.504999,131106,0
+MVSTW.US,D,20201105,000000,0.5,0.56,0.5,0.51,78531,0
+MVSTW.US,D,20201106,000000,0.5,0.509,0.4952,0.508999,32106,0
+MVSTW.US,D,20201109,000000,0.5699,0.5699,0.542649,0.55,5002,0
+MVSTW.US,D,20201110,000000,0.5549,0.559699,0.5549,0.559699,2001,0
+MVSTW.US,D,20201111,000000,0.5588,0.58485,0.5588,0.5797,78528,0
+MVSTW.US,D,20201112,000000,0.7601,0.79,0.63,0.6601,711198,0
+MVSTW.US,D,20201113,000000,0.78,1,0.7,0.8699,3390279,0
+MVSTW.US,D,20201116,000000,1,1.03,0.894999,0.951,1965435,0
+MVSTW.US,D,20201117,000000,1.07,1.1,0.95,1,1537782,0
+MVSTW.US,D,20201118,000000,1.01,1.43,1,1.3,3084144,0
+MVSTW.US,D,20201119,000000,1.5,1.65,1.31,1.34,2021072,0
+MVSTW.US,D,20201120,000000,1.6,1.6,1.2,1.31,945540,0
+MVSTW.US,D,20201123,000000,1.36,1.62,1.26,1.59,2643723,0
+MVSTW.US,D,20201124,000000,2.19,2.19,1.61,1.7,3562203,0
+MVSTW.US,D,20201125,000000,1.89,1.96,1.65,1.92,2055967,0
+MVSTW.US,D,20201127,000000,2.27,2.39,1.92,2.08,3722646,0
+MVSTW.US,D,20201130,000000,2.47,2.5,2,2.24,3701277,0
+MVSTW.US,D,20201201,000000,2.22,2.22,1.81,1.89,2182578,0
+MVSTW.US,D,20201202,000000,1.66,1.9097,1.43,1.84,2316062,0
+MVSTW.US,D,20201203,000000,1.96,2.1806,1.9,2.1,1816539,0
+MVSTW.US,D,20201204,000000,2.0697,2.1,1.9,1.9972,1545068,0
+MVSTW.US,D,20201207,000000,2.16,2.29,2.08,2.27,3003281,0
+MVSTW.US,D,20201208,000000,2.18,2.23,2.1,2.1996,1584450,0
+MVSTW.US,D,20201209,000000,2.95,3.63,2.66,3.3,6760535,0
+MVSTW.US,D,20201210,000000,3.06,3.2699,2.85,3.25,2265713,0
+MVSTW.US,D,20201211,000000,3.46,3.61,3.15,3.31,1788235,0
+MVSTW.US,D,20201214,000000,3.33,3.33,2.89,2.95,1857659,0
+MVSTW.US,D,20201215,000000,2.83,3.08,2.6,2.7,1632522,0
+MVSTW.US,D,20201216,000000,2.86,3.19,2.76,2.98,2944680,0
+MVSTW.US,D,20201217,000000,2.96,3.19,2.88,3.1,1024760,0
+MVSTW.US,D,20201218,000000,3.07,3.2,2.97,3.17,907516,0
+MVSTW.US,D,20201221,000000,3.05,3.52,3.02,3.35,1443874,0
+MVSTW.US,D,20201222,000000,3.64,4.96,3.57,4.88,5299267,0
+MVSTW.US,D,20201223,000000,5,6,4.54,5.53,2885073,0
+MVSTW.US,D,20201224,000000,5.65,6.1,4.7,5.36,2279941,0
+MVSTW.US,D,20201228,000000,5.85,6.3,5.5,5.8,1796793,0
+MVSTW.US,D,20201229,000000,5.85,5.85,4.58,4.96,2353014,0
+MVSTW.US,D,20201230,000000,5.16,5.245,4.81,4.85,647948,0
+MVSTW.US,D,20201231,000000,4.82,5.08,4.32,4.76,1103094,0
+MVSTW.US,D,20210104,000000,4.38,4.511,3.99,4.3,1459170,0
+MVSTW.US,D,20210105,000000,4.04,4.59,4.01,4.45,556511,0
+MVSTW.US,D,20210106,000000,4.53,4.93,4.41,4.4101,816036,0
+MVSTW.US,D,20210107,000000,4.95,4.96,4.48,4.51,551138,0
+MVSTW.US,D,20210108,000000,4.55,4.62,4.35,4.4999,595030,0
+MVSTW.US,D,20210111,000000,4.5,4.72,4.36,4.42,1023967,0
+MVSTW.US,D,20210112,000000,4.1,4.35,3.81,4.3,1217049,0
+MVSTW.US,D,20210113,000000,4.18,4.5899,3.97,4.4,1031755,0
+MVSTW.US,D,20210114,000000,4.45,4.45,4.1,4.34,1044608,0
+MVSTW.US,D,20210115,000000,4.17,4.2,4.01,4.09,788144,0
+MVSTW.US,D,20210119,000000,4.02,4.1,3.91,4.06,829789,0
+MVSTW.US,D,20210120,000000,4.03,4.27,3.9,4.07,772678,0
+MVSTW.US,D,20210121,000000,4.17,4.17,3.86,4,751553,0
+MVSTW.US,D,20210122,000000,4.09,4.09,3.7,3.89,1183582,0
+MVSTW.US,D,20210125,000000,3.8,3.9,3.55,3.89,1179726,0
+MVSTW.US,D,20210126,000000,3.52,3.8,3.51,3.77,815972,0
+MVSTW.US,D,20210127,000000,4.02,4.75,3.95,4.12,1955618,0
+MVSTW.US,D,20210128,000000,4.1,4.58,3.97,4.21,865699,0
+MVSTW.US,D,20210129,000000,4.29,4.5,4.01,4.32,785791,0
+MVSTW.US,D,20210201,000000,6.75,7.3,5.76,6.85,5709942,0
+MVSTW.US,D,20210202,000000,6.8,6.8,6.1,6.46,1945739,0
+MVSTW.US,D,20210203,000000,6.79,6.89,6.3,6.37,1267876,0
+MVSTW.US,D,20210204,000000,6.73,6.73,6.29,6.67,945386,0
+MVSTW.US,D,20210205,000000,6.82,7.0599,6.55,6.8,736591,0
+MVSTW.US,D,20210208,000000,6.8,6.92,6.32,6.48,1547995,0
+MVSTW.US,D,20210209,000000,6.3,6.3,5.92,6.05,1316948,0
+MVSTW.US,D,20210210,000000,6,6.16,5.69,6.08,1018788,0
+MVSTW.US,D,20210211,000000,5.93,5.98,5.69,5.82,877670,0
+MVSTW.US,D,20210212,000000,5.82,6.62,5.7768,6.46,920389,0
+MVSTW.US,D,20210216,000000,6.71,7.05,6.46,7.04,1124546,0
+MVSTW.US,D,20210217,000000,6.75,7,6.45,6.75,871741,0
+MVSTW.US,D,20210218,000000,6.45,6.78,6.21,6.5,635748,0
+MVSTW.US,D,20210219,000000,6.55,6.83,6.15,6.26,747900,0
+MVSTW.US,D,20210222,000000,6.36,6.4,5.8,5.84,657923,0
+MVSTW.US,D,20210223,000000,5.06,7.94,4.51,6.89,3506502,0
+MVSTW.US,D,20210224,000000,6.98,6.98,5.72,6,1828726,0
+MVSTW.US,D,20210225,000000,5.99,6.19,5.5,5.65,1077920,0
+MVSTW.US,D,20210226,000000,5.51,5.84,4.81,5.61,699823,0
+MVSTW.US,D,20210301,000000,5.85,5.9099,5.27,5.65,670691,0
+MVSTW.US,D,20210302,000000,5.69,5.77,5.25,5.37,351368,0
+MVSTW.US,D,20210303,000000,5.04,5.32,4.56,4.77,911720,0
+MVSTW.US,D,20210304,000000,4.44,4.69,3.51,4.25,1520155,0
+MVSTW.US,D,20210305,000000,4.08,4.18,3.61,3.94,1233182,0
+MVSTW.US,D,20210308,000000,4.15,4.2,3.71,3.7399,475911,0
+MVSTW.US,D,20210309,000000,3.85,4.32,3.82,4.16,380360,0
+MVSTW.US,D,20210310,000000,4.26,4.28,3.76,4.1661,381731,0
+MVSTW.US,D,20210311,000000,4.1,4.5,4.02,4.2,634041,0
+MVSTW.US,D,20210312,000000,4,4.9999,3.81,4.69,986293,0
+MVSTW.US,D,20210315,000000,4.41,4.9,4.41,4.6801,217647,0
+MVSTW.US,D,20210316,000000,4.7,4.7299,4.26,4.4,346720,0
+MVSTW.US,D,20210317,000000,4.2,4.5,3.95,4.44,294005,0
+MVSTW.US,D,20210318,000000,4.4,4.46,4.03,4.095,318658,0
+MVSTW.US,D,20210319,000000,4.09,4.42,4,4.19,275147,0
+MVSTW.US,D,20210322,000000,4.53,4.53,4.04,4.1101,128613,0
+MVSTW.US,D,20210323,000000,4,4.144,3.75,3.89,400401,0
+MVSTW.US,D,20210324,000000,3.76,3.92,3.21,3.41,744594,0
+MVSTW.US,D,20210325,000000,3.14,3.46,2.5,3.3499,962835,0
+MVSTW.US,D,20210326,000000,3.4,3.53,3.2,3.28,254236,0
+MVSTW.US,D,20210329,000000,3.3,3.4,3.1,3.4,266669,0
+MVSTW.US,D,20210330,000000,3.54,3.54,3.14,3.2999,206323,0
+MVSTW.US,D,20210331,000000,3.16,3.4499,3.12,3.22,237564,0
+MVSTW.US,D,20210401,000000,3.21,3.7,3.21,3.4397,262712,0
+MVSTW.US,D,20210405,000000,3.67,3.67,3.07,3.35,370891,0
+MVSTW.US,D,20210406,000000,3.24,3.75,3.2,3.65,288486,0
+MVSTW.US,D,20210407,000000,3.52,3.72,3.35,3.37,206211,0
+MVSTW.US,D,20210408,000000,3.32,3.49,3.22,3.37,287066,0
+MVSTW.US,D,20210409,000000,3.46,3.8,3.41,3.58,126704,0
+MVSTW.US,D,20210412,000000,3.52,3.7597,3.3,3.4,227244,0
+MVSTW.US,D,20210413,000000,3.33,3.33,3.02,3.1201,256108,0
+MVSTW.US,D,20210414,000000,3,3.0999,2.9,2.9,339252,0
+MVSTW.US,D,20210415,000000,3,3,2.5,2.56,596763,0
+MVSTW.US,D,20210416,000000,2.5,2.64,2.12,2.48,866546,0
+MVSTW.US,D,20210419,000000,2.35,2.98,2.18,2.52,913465,0
+MVSTW.US,D,20210420,000000,2.46,2.67,2.19,2.2,724527,0
+MVSTW.US,D,20210421,000000,1.8,2.3,1.8,2.2299,1199768,0
+MVSTW.US,D,20210422,000000,2.25,2.47,2.15,2.22,525016,0
+MVSTW.US,D,20210423,000000,2.46,2.4899,2.25,2.4,183505,0
+MVSTW.US,D,20210426,000000,2.62,2.73,2.4,2.5,495945,0
+MVSTW.US,D,20210427,000000,2.9,2.95,2.53,2.93,532849,0
+MVSTW.US,D,20210428,000000,2.7,3.49,2.23,2.55,1828592,0
+MVSTW.US,D,20210429,000000,3.37,3.42,3.01,3.29,911678,0
+MVSTW.US,D,20210430,000000,3.1,3.3799,3.05,3.1,309967,0
+MVSTW.US,D,20210503,000000,3.05,3.21,2.95,3.05,216880,0
+MVSTW.US,D,20210504,000000,3.0501,3.08,2.92,2.97,158723,0
+MVSTW.US,D,20210505,000000,2.94,3.25,2.94,3.14,162005,0
+MVSTW.US,D,20210506,000000,3.1,3.15,2.95,2.98,226205,0
+MVSTW.US,D,20210507,000000,3.02,3.33,3.0001,3.1,196195,0
+MVSTW.US,D,20210510,000000,3.08,3.2901,2.95,3.04,157727,0
+MVSTW.US,D,20210511,000000,2.75,3.01,2.65,2.69,263529,0
+MVSTW.US,D,20210512,000000,2.67,3,2.61,2.69,332559,0
+MVSTW.US,D,20210513,000000,2.75,2.79,2.27,2.39,358486,0
+MVSTW.US,D,20210514,000000,2.45,2.58,2.37,2.39,152953,0
+MVSTW.US,D,20210517,000000,2.4,2.4999,2.32,2.41,106752,0
+MVSTW.US,D,20210518,000000,2.52,2.83,2.47,2.55,195988,0
+MVSTW.US,D,20210519,000000,2.52,2.57,2.45,2.48,87156,0
+MVSTW.US,D,20210520,000000,2.48,2.55,2.45,2.47,113990,0
+MVSTW.US,D,20210521,000000,2.55,2.58,2.45,2.48,137607,0
+MVSTW.US,D,20210524,000000,2.53,2.73,2.4,2.46,180063,0
+MVSTW.US,D,20210525,000000,2.46,2.5,2.41,2.46,98676,0
+MVSTW.US,D,20210526,000000,2.47,2.6899,2.43,2.6,204676,0
+MVSTW.US,D,20210527,000000,2.85,2.85,2.55,2.59,196211,0
+MVSTW.US,D,20210528,000000,2.7,2.7,2.5101,2.58,114219,0
+MVSTW.US,D,20210601,000000,2.57,2.7199,2.555,2.59,98456,0
+MVSTW.US,D,20210602,000000,2.59,2.95,2.55,2.9099,214152,0
+MVSTW.US,D,20210603,000000,3,3,2.76,2.87,151677,0
+MVSTW.US,D,20210604,000000,2.84,2.97,2.82,2.91,87607,0
+MVSTW.US,D,20210607,000000,2.99,3.3319,2.91,3.25,211514,0
+MVSTW.US,D,20210608,000000,3.59,4.13,3.56,4.04,468248,0
+MVSTW.US,D,20210609,000000,4.11,4.18,3.75,3.95,236528,0
+MVSTW.US,D,20210610,000000,4,4.0499,3.63,3.73,198077,0
+MVSTW.US,D,20210611,000000,3.73,3.99,3.73,3.77,114471,0
+MVSTW.US,D,20210614,000000,3.8,3.9,3.7,3.7599,83073,0
+MVSTW.US,D,20210615,000000,3.69,3.72,3.25,3.54,131621,0
+MVSTW.US,D,20210616,000000,3.3989,3.5,3.35,3.36,84618,0
+MVSTW.US,D,20210617,000000,3.36,3.49,3.15,3.17,258400,0
+MVSTW.US,D,20210618,000000,3.19,3.88,3.1,3.45,173107,0
+MVSTW.US,D,20210621,000000,3.45,3.6,3.25,3.42,138091,0
+MVSTW.US,D,20210622,000000,3.33,3.74,3.33,3.59,137819,0
+MVSTW.US,D,20210623,000000,3.7,3.9,3.6,3.82,97884,0
+MVSTW.US,D,20210624,000000,3.86,3.99,3.72,3.88,171639,0
+MVSTW.US,D,20210625,000000,3.95,4.2,3.83,3.91,169779,0
+MVSTW.US,D,20210628,000000,4.05,4.17,3.85,4.1,139489,0
+MVSTW.US,D,20210629,000000,3.94,4.34,3.94,4.26,153328,0
+MVSTW.US,D,20210630,000000,4.1,4.29,4.05,4.15,126271,0
+MVSTW.US,D,20210701,000000,4.26,4.26,4.01,4.08,89011,0
+MVSTW.US,D,20210702,000000,4.34,4.47,4.1469,4.39,178903,0
+MVSTW.US,D,20210706,000000,4.61,4.7805,4.15,4.44,316249,0
+MVSTW.US,D,20210707,000000,4.44,4.7,4.22,4.3,261093,0
+MVSTW.US,D,20210708,000000,3.76,4.38,3.75,4.32,163234,0
+MVSTW.US,D,20210709,000000,4.44,4.44,4.11,4.2,100645,0
+MVSTW.US,D,20210712,000000,4.15,4.2,3.92,4.0506,80249,0
+MVSTW.US,D,20210713,000000,4.085,4.085,3.71,3.75,217615,0
+MVSTW.US,D,20210714,000000,3.75,3.9,3.34,3.34,144615,0
+MVSTW.US,D,20210715,000000,3.35,3.56,3.3,3.48,182723,0
+MVSTW.US,D,20210716,000000,3.74,3.74,3.2503,3.3,132431,0
+MVSTW.US,D,20210719,000000,3.3,3.53,3.14,3.3705,114049,0
+MVSTW.US,D,20210720,000000,3.59,3.62,3.37,3.44,112020,0
+MVSTW.US,D,20210721,000000,3.66,3.75,3.34,3.4,819595,0
+MVSTW.US,D,20210722,000000,3.4,3.85,3.11,3.129,277282,0
+MVSTW.US,D,20210723,000000,3.15,3.28,2.8,3.03,322751,0
+MVSTW.US,D,20210726,000000,3.05,3.0501,2.2782,2.55,434100,0
+MVSTW.US,D,20210727,000000,2.61,2.8,2.16,2.29,612700,0
+MVSTW.US,D,20210728,000000,2.3,2.55,2.29,2.38,419700,0
+MVSTW.US,D,20210729,000000,2.6,2.62,2.21,2.28,250706,0
+MVSTW.US,D,20210730,000000,2.39,2.88,2.2397,2.59,560494,0
+MVSTW.US,D,20210802,000000,2.75,2.8,2.45,2.45,226624,0
+MVSTW.US,D,20210803,000000,2.43,2.49,2.33,2.33,259306,0
+MVSTW.US,D,20210804,000000,2.13,2.69,2.07,2.39,557603,0
+MVSTW.US,D,20210805,000000,2.81,3.1799,2.4994,3.1799,635568,0
+MVSTW.US,D,20210806,000000,3.75,4.16,3.23,3.69,1203278,0
+MVSTW.US,D,20210809,000000,4.01,4.58,3.92,4.55,742000,0
+MVSTW.US,D,20210810,000000,5,5.44,4.01,4.19,1488456,0
+MVSTW.US,D,20210811,000000,4.1,4.1,3.15,3.6,611291,0
+MVSTW.US,D,20210812,000000,3.4,3.4,3.02,3.34,403598,0
+MVSTW.US,D,20210813,000000,3.3,3.8891,3.09,3.4901,327325,0
+MVSTW.US,D,20210816,000000,3.46,3.48,3.1,3.11,163373,0
+MVSTW.US,D,20210817,000000,2.75,3,2.42,2.66,451791,0
+MVSTW.US,D,20210818,000000,2.7,2.98,2.67,2.83,135003,0
+MVSTW.US,D,20210819,000000,2.82,2.82,2.435,2.4462,198361,0
+MVSTW.US,D,20210820,000000,2.43,2.57,2.3,2.43,280293,0
+MVSTW.US,D,20210823,000000,2.7,2.7,2.35,2.35,217376,0
+MVSTW.US,D,20210824,000000,2.38,2.64,2.38,2.51,167185,0
+MVSTW.US,D,20210825,000000,2.47,2.56,2.38,2.4,138385,0
+MVSTW.US,D,20210826,000000,2.39,2.5899,2.35,2.4,371840,0
+MVSTW.US,D,20210827,000000,2.49,2.49,2.35,2.38,310506,0
+MVSTW.US,D,20210830,000000,2.47,2.47,2.27,2.32,274188,0
+MVSTW.US,D,20210831,000000,2.29,2.2999,2.06,2.2,286637,0
+MVSTW.US,D,20210901,000000,2.2,2.22,2.07,2.13,728550,0
+MVSTW.US,D,20210902,000000,2.14,2.24,2.1,2.19,255128,0
+MVSTW.US,D,20210903,000000,2.22,2.4499,2.2,2.37,491979,0
+MVSTW.US,D,20210907,000000,2.31,2.9,2.31,2.39,1189811,0
+MVSTW.US,D,20210908,000000,2.46,2.54,2.25,2.35,334818,0
+MVSTW.US,D,20210909,000000,2.4,2.67,2.4,2.63,448755,0
+MVSTW.US,D,20210910,000000,2.55,2.8,2.38,2.77,307212,0
+MVSTW.US,D,20210913,000000,2.66,2.703,2.35,2.36,232363,0
+MVSTW.US,D,20210914,000000,2.42,2.45,2.26,2.2896,174689,0
+MVSTW.US,D,20210915,000000,2.46,2.46,2.23,2.25,134479,0
+MVSTW.US,D,20210916,000000,2.32,2.33,2.14,2.23,183279,0
+MVSTW.US,D,20210917,000000,2.36,2.36,2.14,2.2,177404,0
+MVSTW.US,D,20210920,000000,2.1,2.35,2.07,2.3,244259,0
+MVSTW.US,D,20210921,000000,2.21,2.45,2.21,2.36,124628,0
+MVSTW.US,D,20210922,000000,2.42,2.59,2.3801,2.4604,127474,0
+MVSTW.US,D,20210923,000000,2.62,2.62,2.38,2.49,87646,0
+MVSTW.US,D,20210924,000000,2.42,2.42,2.28,2.3491,96810,0
+MVSTW.US,D,20210927,000000,2.28,2.35,2.2301,2.28,143216,0
+MVSTW.US,D,20210928,000000,2.2001,2.2699,2.16,2.18,136601,0
+MVSTW.US,D,20210929,000000,2.19,2.28,2.07,2.1,169226,0
+MVSTW.US,D,20210930,000000,2.25,2.25,2,2.11,236843,0
+MVSTW.US,D,20211001,000000,2.1,2.14,1.97,2.02,125075,0
+MVSTW.US,D,20211004,000000,1.999,1.999,1.85,1.87,170857,0
+MVSTW.US,D,20211005,000000,1.87,1.87,1.72,1.75,217990,0
+MVSTW.US,D,20211006,000000,1.75,1.7738,1.65,1.71,174180,0
+MVSTW.US,D,20211007,000000,1.7699,1.99,1.73,1.73,139038,0
+MVSTW.US,D,20211008,000000,1.73,1.82,1.69,1.71,77817,0
+MVSTW.US,D,20211011,000000,1.7101,1.75,1.67,1.7,75455,0
+MVSTW.US,D,20211012,000000,1.7,1.74,1.67,1.7,93335,0
+MVSTW.US,D,20211013,000000,1.69,1.74,1.65,1.7293,111195,0
+MVSTW.US,D,20211014,000000,1.74,1.89,1.725,1.79,107384,0
+MVSTW.US,D,20211015,000000,1.8,1.93,1.76,1.7701,65775,0
+MVSTW.US,D,20211018,000000,1.85,1.92,1.72,1.89,48721,0
+MVSTW.US,D,20211019,000000,1.93,1.99,1.84,1.895,25129,0
+MVSTW.US,D,20211020,000000,1.9,1.9699,1.8,1.82,181127,0
+MVSTW.US,D,20211021,000000,1.8,1.8632,1.76,1.8632,79385,0
+MVSTW.US,D,20211022,000000,1.8332,1.9,1.7,1.815,166366,0
+MVSTW.US,D,20211025,000000,1.77,1.9799,1.77,1.9201,137891,0
+MVSTW.US,D,20211026,000000,1.95,2.19,1.9,1.95,128754,0
+MVSTW.US,D,20211027,000000,2.04,2.04,1.9066,1.91,51390,0
+MVSTW.US,D,20211028,000000,1.91,2.1,1.91,2.1,161637,0
+MVSTW.US,D,20211029,000000,2.04,2.11,1.96,2.07,121475,0
+MVSTW.US,D,20211101,000000,2.35,2.35,2.16,2.2399,145775,0
+MVSTW.US,D,20211102,000000,2.23,2.23,2.09,2.15,90692,0
+MVSTW.US,D,20211103,000000,2.2,2.25,2.06,2.11,144897,0
+MVSTW.US,D,20211104,000000,2.18,2.2,2.09,2.15,112952,0
+MVSTW.US,D,20211105,000000,2.25,2.2799,2.14,2.2315,91597,0
+MVSTW.US,D,20211108,000000,2.37,2.42,2.25,2.34,178231,0
+MVSTW.US,D,20211109,000000,2.4,2.45,2.2,2.2399,176286,0
+MVSTW.US,D,20211110,000000,2.2,2.31,2.1,2.14,127498,0
+MVSTW.US,D,20211111,000000,2.14,2.39,2.11,2.1901,90971,0
+MVSTW.US,D,20211112,000000,2.15,2.355,2.15,2.27,146831,0
+MVSTW.US,D,20211115,000000,2.44,2.44,2.26,2.2699,126904,0
+MVSTW.US,D,20211116,000000,2.02,2.22,2.02,2.17,322796,0
+MVSTW.US,D,20211117,000000,2.17,2.35,2.01,2.03,161549,0
+MVSTW.US,D,20211118,000000,2.03,2.07,1.88,1.9103,163907,0
+MVSTW.US,D,20211119,000000,1.97,2.055,1.9001,1.97,86453,0
+MVSTW.US,D,20211122,000000,1.99,2.1,1.85,1.905,119103,0
+MVSTW.US,D,20211123,000000,1.83,1.99,1.83,1.9301,80191,0
+MVSTW.US,D,20211124,000000,1.84,2.01,1.84,1.96,107332,0
+MVSTW.US,D,20211126,000000,1.9,1.97,1.845,1.89,43445,0
+MVSTW.US,D,20211129,000000,1.99,2.02,1.86,1.94,52875,0
+MVSTW.US,D,20211130,000000,1.935,1.94,1.82,1.85,85577,0
+MVSTW.US,D,20211201,000000,1.9,1.98,1.745,1.7601,88380,0
+MVSTW.US,D,20211202,000000,1.75,1.77,1.64,1.69,130382,0
+MVSTW.US,D,20211203,000000,1.69,1.69,1.505,1.5703,157913,0
+MVSTW.US,D,20211206,000000,1.57,1.58,1.4558,1.55,81493,0
+MVSTW.US,D,20211207,000000,1.61,1.65,1.5,1.5171,82119,0
+MVSTW.US,D,20211208,000000,1.55,1.6,1.52,1.59,47441,0
+MVSTW.US,D,20211209,000000,1.6,1.6001,1.48,1.48,49258,0
+MVSTW.US,D,20211210,000000,1.59,1.59,1.39,1.54,155206,0
+MVSTW.US,D,20211213,000000,1.5,1.6,1.43,1.4904,97325,0
+MVSTW.US,D,20211214,000000,1.5,1.53,1.33,1.42,158590,0
+MVSTW.US,D,20211215,000000,1.4,1.5,1.36,1.5,135250,0
+MVSTW.US,D,20211216,000000,1.5,1.52,1.35,1.41,80205,0
+MVSTW.US,D,20211217,000000,1.36,1.5,1.36,1.37,111257,0
+MVSTW.US,D,20211220,000000,1.37,1.37,1.23,1.295,219690,0
+MVSTW.US,D,20211221,000000,1.35,1.4,1.29,1.35,64895,0
+MVSTW.US,D,20211222,000000,1.31,1.38,1.27,1.31,81962,0
+MVSTW.US,D,20211223,000000,1.28,1.31,1.18,1.235,208782,0
+MVSTW.US,D,20211227,000000,1.19,1.2262,1.08,1.08,337936,0
+MVSTW.US,D,20211228,000000,1.1,1.12,1.03,1.09,328147,0
+MVSTW.US,D,20211229,000000,1.04,1.0899,0.948703,1.01,683272,0
+MVSTW.US,D,20211230,000000,1.03,1.15,1,1.08,291460,0
+MVSTW.US,D,20211231,000000,1.11,1.115,0.9602,0.9602,342816,0
+MVSTW.US,D,20220103,000000,1.03,1.12,1,1.07,118652,0
+MVSTW.US,D,20220104,000000,1.07,1.19,1.07,1.0994,118219,0
+MVSTW.US,D,20220105,000000,1.1,1.1,0.99,1.06,304307,0
+MVSTW.US,D,20220106,000000,1.0968,1.0968,0.96,1.05,73359,0
+MVSTW.US,D,20220107,000000,1.0253,1.05,1,1.0299,75923,0
+MVSTW.US,D,20220110,000000,1.03,1.0793,0.93,0.98,252536,0
+MVSTW.US,D,20220111,000000,0.9613,1.05,0.9202,1.04,49463,0
+MVSTW.US,D,20220112,000000,1.01,1.06,1,1.02,100350,0
+MVSTW.US,D,20220113,000000,1.09,1.09,0.99,1,44630,0
+MVSTW.US,D,20220114,000000,0.97,0.9798,0.8602,0.9504,422842,0
+MVSTW.US,D,20220118,000000,0.97,0.99,0.88,0.959499,180318,0
+MVSTW.US,D,20220119,000000,1,1.05,0.91,0.9754,45970,0
+MVSTW.US,D,20220120,000000,0.955049,1.08,0.955049,1,122064,0
+MVSTW.US,D,20220121,000000,1,1,0.8804,0.92,189246,0
+MVSTW.US,D,20220124,000000,0.8995,1,0.81,0.892,235659,0
+MVSTW.US,D,20220125,000000,0.871,0.909799,0.85,0.879803,47378,0
+MVSTW.US,D,20220126,000000,0.9899,0.9899,0.88,0.880101,64918,0
+MVSTW.US,D,20220127,000000,0.888219,0.8949,0.82,0.825,94135,0
+MVSTW.US,D,20220128,000000,0.875,0.9097,0.7901,0.82,60900,0
+MVSTW.US,D,20220131,000000,0.8014,0.94,0.8014,0.9116,42312,0
+MVSTW.US,D,20220201,000000,0.95,1.16,0.9201,1.16,149674,0
+MVSTW.US,D,20220202,000000,1.24,1.24,1.08,1.22,35701,0
+MVSTW.US,D,20220203,000000,1.0701,1.13,1.06,1.06,35872,0
+MVSTW.US,D,20220204,000000,1.09,1.34,1.09,1.32,238992,0
+MVSTW.US,D,20220207,000000,1.3699,1.48,1.33,1.45,174916,0
+MVSTW.US,D,20220208,000000,1.49,1.6,1.45,1.47,171930,0
+MVSTW.US,D,20220209,000000,1.5101,1.55,1.41,1.42,64870,0
+MVSTW.US,D,20220210,000000,1.4,1.52,1.32,1.38,87292,0
+MVSTW.US,D,20220211,000000,1.373,1.4303,1.25,1.3,79773,0
+MVSTW.US,D,20220214,000000,1.29,1.4299,1.28,1.3,77554,0
+MVSTW.US,D,20220215,000000,1.39,1.46,1.34,1.44,77892,0
+MVSTW.US,D,20220216,000000,1.49,1.49,1.35,1.44,32481,0
+MVSTW.US,D,20220217,000000,1.42,1.44,1.32,1.375,18464,0
+MVSTW.US,D,20220218,000000,1.36,1.37,1.3,1.32,22587,0
+MVSTW.US,D,20220222,000000,1.25,1.32,1.15,1.15,47176,0
+MVSTW.US,D,20220223,000000,1.2,1.29,1.1601,1.1699,24972,0
+MVSTW.US,D,20220224,000000,1.1,1.32,1.09,1.32,63307,0
+MVSTW.US,D,20220225,000000,1.28,1.32,1.25,1.28,31632,0
+MVSTW.US,D,20220228,000000,1.2,1.44,1.2,1.44,89705,0
+MVSTW.US,D,20220301,000000,1.4,1.4456,1.36,1.405,57158,0
+MVSTW.US,D,20220302,000000,1.4,1.4799,1.4,1.47,25250,0
+MVSTW.US,D,20220303,000000,1.38,1.5099,1.38,1.45,39934,0
+MVSTW.US,D,20220304,000000,1.38,1.47,1.25,1.29,60117,0
+MVSTW.US,D,20220307,000000,1.26,1.73,1.26,1.56,216347,0
+MVSTW.US,D,20220308,000000,1.5109,1.7895,1.49,1.69,131901,0
+MVSTW.US,D,20220309,000000,1.7901,2.0099,1.74,1.89,196116,0
+MVSTW.US,D,20220310,000000,1.8,2.2,1.8,2.17,292551,0
+MVSTW.US,D,20220311,000000,2.25,2.29,1.675,1.77,114853,0
+MVSTW.US,D,20220314,000000,1.7,1.8,1.55,1.585,88164,0
+MVSTW.US,D,20220315,000000,1.68,1.68,1.38,1.56,123199,0
+MVSTW.US,D,20220316,000000,1.6912,1.6912,1.48,1.52,45723,0
+MVSTW.US,D,20220317,000000,1.52,1.6499,1.48,1.53,27654,0
+MVSTW.US,D,20220318,000000,1.43,1.6,1.43,1.57,28417,0
+MVSTW.US,D,20220321,000000,1.59,1.59,1.4906,1.51,35744,0
+MVSTW.US,D,20220322,000000,1.48,1.65,1.48,1.61,47340,0
+MVSTW.US,D,20220323,000000,1.5995,1.69,1.57,1.59,107394,0
+MVSTW.US,D,20220324,000000,1.777,1.83,1.64,1.66,62697,0
+MVSTW.US,D,20220325,000000,1.62,1.62,1.5,1.51,19036,0
+MVSTW.US,D,20220328,000000,1.6,1.6,1.47,1.5088,46472,0
+MVSTW.US,D,20220329,000000,1.55,1.61,1.48,1.56,92088,0
+MVSTW.US,D,20220330,000000,1.3,1.35,1.145,1.2801,414893,0
+MVSTW.US,D,20220331,000000,1.3,1.3,1.195,1.27,73059,0
+MVSTW.US,D,20220401,000000,1.205,1.205,0.99,1.02,460882,0
+MVSTW.US,D,20220404,000000,1.02,1.08,0.96,1.01,96253,0
+MVSTW.US,D,20220405,000000,1.05,1.0599,0.95,0.9766,100632,0
+MVSTW.US,D,20220406,000000,1,1.0246,0.8664,0.9665,67578,0
+MVSTW.US,D,20220407,000000,0.9301,1.04,0.91,0.969899,58058,0
+MVSTW.US,D,20220408,000000,1.04,1.04,0.9012,0.950001,19199,0
+MVSTW.US,D,20220411,000000,0.94,0.98,0.8401,0.879699,137133,0
+MVSTW.US,D,20220412,000000,0.8808,0.9,0.792,0.8021,110191,0
+MVSTW.US,D,20220413,000000,0.83,0.88,0.7102,0.879919,238869,0
+MVSTW.US,D,20220414,000000,0.8389,0.9498,0.8389,0.94,22300,0
+MVSTW.US,D,20220418,000000,0.96,0.96,0.8475,0.8602,50052,0
+MVSTW.US,D,20220419,000000,0.95,1.01,0.91,0.9599,19979,0
+MVSTW.US,D,20220420,000000,0.965,0.99,0.9201,0.9376,14003,0
+MVSTW.US,D,20220421,000000,1.007,1.007,0.79,0.845,146886,0
+MVSTW.US,D,20220422,000000,0.8101,0.9698,0.7301,0.7501,241208,0
+MVSTW.US,D,20220425,000000,0.769951,0.7998,0.75,0.7509,21294,0
+MVSTW.US,D,20220426,000000,0.752,0.7521,0.695499,0.74,130268,0
+MVSTW.US,D,20220427,000000,0.715049,0.82,0.715049,0.8199,89531,0
+MVSTW.US,D,20220428,000000,0.772,0.849799,0.695,0.795,148788,0
+MVSTW.US,D,20220429,000000,0.81335,0.8267,0.7206,0.7999,29789,0
+MVSTW.US,D,20220502,000000,0.7701,0.7999,0.76,0.7801,18171,0
+MVSTW.US,D,20220503,000000,0.7703,0.8399,0.7502,0.7502,17915,0
+MVSTW.US,D,20220504,000000,0.77,0.84,0.7501,0.8234,28089,0
+MVSTW.US,D,20220505,000000,0.819,0.819,0.7101,0.745049,93769,0
+MVSTW.US,D,20220506,000000,0.71,0.7699,0.71,0.769799,16091,0
+MVSTW.US,D,20220509,000000,0.7172,0.7499,0.55,0.5708,175402,0
+MVSTW.US,D,20220510,000000,0.58,0.58,0.3998,0.411,874364,0
+MVSTW.US,D,20220511,000000,0.4151,0.4999,0.19,0.36,276293,0
+MVSTW.US,D,20220512,000000,0.4,0.4472,0.2566,0.3999,143056,0
+MVSTW.US,D,20220513,000000,0.489899,0.51,0.4497,0.488,77206,0
+MVSTW.US,D,20220516,000000,0.5132,0.61,0.4196,0.423,67986,0
+MVSTW.US,D,20220517,000000,0.5601,0.754,0.530201,0.57,62204,0
+MVSTW.US,D,20220518,000000,0.5985,0.7,0.57645,0.5962,100169,0
+MVSTW.US,D,20220519,000000,0.6899,0.7,0.65,0.67505,67990,0
+MVSTW.US,D,20220520,000000,0.7499,0.7499,0.6702,0.71,43924,0
+MVSTW.US,D,20220523,000000,0.75,0.81,0.7102,0.72,29393,0
+MVSTW.US,D,20220524,000000,0.6928,0.73,0.61,0.61,26987,0
+MVSTW.US,D,20220525,000000,0.6,0.6552,0.58,0.6,72490,0
+MVSTW.US,D,20220526,000000,0.63,0.7015,0.629899,0.67,83731,0
+MVSTW.US,D,20220527,000000,0.670201,0.72,0.6702,0.7,22090,0
+MVSTW.US,D,20220531,000000,0.680401,0.84,0.680401,0.8061,85174,0
+MVSTW.US,D,20220601,000000,0.81,0.81,0.755901,0.7699,19274,0
+MVSTW.US,D,20220602,000000,0.77,0.84,0.7501,0.801,18665,0
+MVSTW.US,D,20220603,000000,0.7501,0.833,0.75,0.783,26864,0
+MVSTW.US,D,20220606,000000,0.7438,0.907,0.71,0.7248,19981,0
+MVSTW.US,D,20220607,000000,0.71,0.71,0.531,0.622049,146055,0
+MVSTW.US,D,20220608,000000,0.62,0.64,0.3512,0.429,897536,0
+MVSTW.US,D,20220609,000000,0.4583,0.51,0.37,0.372,453363,0
+MVSTW.US,D,20220610,000000,0.39,0.4,0.32,0.3799,258688,0
+MVSTW.US,D,20220613,000000,0.3438,0.389399,0.321,0.3775,88967,0
+MVSTW.US,D,20220614,000000,0.3501,0.41,0.3501,0.3554,38959,0
+MVSTW.US,D,20220615,000000,0.36,0.4234,0.36,0.405,148925,0
+MVSTW.US,D,20220616,000000,0.3766,0.43,0.3514,0.43,218388,0
+MVSTW.US,D,20220617,000000,0.3999,0.429999,0.3717,0.3999,167680,0
+MVSTW.US,D,20220621,000000,0.4,0.43,0.36,0.41,156241,0
+MVSTW.US,D,20220622,000000,0.3614,0.4088,0.35,0.39,39397,0
+MVSTW.US,D,20220623,000000,0.382,0.41,0.38,0.401,40338,0
+MVSTW.US,D,20220624,000000,0.4,0.4186,0.38,0.3848,43585,0
+MVSTW.US,D,20220627,000000,0.3727,0.395,0.3301,0.36,71010,0
+MVSTW.US,D,20220628,000000,0.3348,0.3821,0.305,0.3107,110947,0
+MVSTW.US,D,20220629,000000,0.34,0.35,0.272,0.35,99691,0
+MVSTW.US,D,20220630,000000,0.3254,0.41,0.2725,0.35,90620,0
+MVSTW.US,D,20220701,000000,0.3255,0.379799,0.3018,0.34,43126,0
+MVSTW.US,D,20220705,000000,0.320101,0.3899,0.2999,0.31,42723,0
+MVSTW.US,D,20220706,000000,0.310101,0.379799,0.310101,0.32,31055,0
+MVSTW.US,D,20220707,000000,0.32,0.369899,0.31,0.35,108235,0
+MVSTW.US,D,20220708,000000,0.337,0.36,0.32,0.34,55523,0
+MVSTW.US,D,20220711,000000,0.34,0.34,0.2814,0.3043,126498,0
+MVSTW.US,D,20220712,000000,0.29,0.3298,0.276,0.29,60628,0
+MVSTW.US,D,20220713,000000,0.2806,0.3,0.27,0.277,101765,0
+MVSTW.US,D,20220714,000000,0.28,0.3217,0.26,0.2999,101640,0
+MVSTW.US,D,20220715,000000,0.3,0.3292,0.274999,0.275,243448,0
+MVSTW.US,D,20220718,000000,0.2923,0.3,0.26,0.288,143420,0
+MVSTW.US,D,20220719,000000,0.29,0.3248,0.275,0.3248,48150,0
+MVSTW.US,D,20220720,000000,0.3057,0.3392,0.29,0.2902,94930,0
+MVSTW.US,D,20220721,000000,0.2988,0.2999,0.2704,0.274,44080,0
+MVSTW.US,D,20220722,000000,0.28,0.3,0.271,0.2935,97915,0
+MVSTW.US,D,20220725,000000,0.3,0.3399,0.2751,0.3153,62518,0
+MVSTW.US,D,20220726,000000,0.3153,0.3298,0.27,0.3,54956,0
+MVSTW.US,D,20220727,000000,0.3299,0.33,0.2699,0.3054,45745,0
+MVSTW.US,D,20220728,000000,0.305299,0.37,0.291499,0.3599,207414,0
+MVSTW.US,D,20220729,000000,0.369799,0.4,0.3301,0.3949,70713,0
+MVSTW.US,D,20220801,000000,0.395,0.395,0.3301,0.3699,40043,0
+MVSTW.US,D,20220802,000000,0.35,0.4236,0.3402,0.3853,181394,0
+MVSTW.US,D,20220803,000000,0.3853,0.4099,0.28,0.38,149860,0
+MVSTW.US,D,20220804,000000,0.350201,0.44,0.350201,0.3974,102716,0
+MVSTW.US,D,20220805,000000,0.4,0.41785,0.3701,0.38,78072,0
+MVSTW.US,D,20220808,000000,0.39,0.429799,0.37945,0.3999,46872,0
+MVSTW.US,D,20220809,000000,0.42,0.42,0.3501,0.39,18065,0
+MVSTW.US,D,20220810,000000,0.40995,0.4101,0.3713,0.39405,94129,0
+MVSTW.US,D,20220811,000000,0.4095,0.4095,0.39975,0.4,52969,0
+MVSTW.US,D,20220812,000000,0.3651,0.41,0.3651,0.3915,73915,0
+MVSTW.US,D,20220815,000000,0.36,0.41,0.36,0.3994,41603,0
+MVSTW.US,D,20220816,000000,0.398,0.41,0.375101,0.39,21796,0
+MVSTW.US,D,20220817,000000,0.379,0.379,0.35,0.3789,40326,0
+MVSTW.US,D,20220818,000000,0.352,0.3772,0.35,0.3597,193395,0
+MVSTW.US,D,20220819,000000,0.46,0.475,0.385,0.43,37852,0
+MVSTW.US,D,20220822,000000,0.42,0.4586,0.38,0.38,55382,0
+MVSTW.US,D,20220823,000000,0.392,0.392,0.370741,0.370741,4929,0
+MVSTW.US,D,20220824,000000,0.371,0.3949,0.3631,0.37,26408,0
+MVSTW.US,D,20220825,000000,0.38,0.3851,0.3525,0.38,70156,0
+MVSTW.US,D,20220826,000000,0.38,0.38,0.3061,0.31999,172845,0
+MVSTW.US,D,20220829,000000,0.3001,0.36,0.3001,0.31,88425,0
+MVSTW.US,D,20220830,000000,0.31,0.323,0.3,0.3198,65379,0
+MVSTW.US,D,20220831,000000,0.3197,0.344,0.3099,0.3134,56280,0
+MVSTW.US,D,20220901,000000,0.3106,0.3106,0.289999,0.292,91748,0
+MVSTW.US,D,20220902,000000,0.292,0.3233,0.292,0.31,46266,0
+MVSTW.US,D,20220906,000000,0.31,0.3254,0.2953,0.3,85831,0
+MVSTW.US,D,20220907,000000,0.3098,0.3099,0.29,0.295,28304,0
+MVSTW.US,D,20220908,000000,0.299,0.3099,0.29,0.29,33221,0
+MVSTW.US,D,20220909,000000,0.3,0.344199,0.29,0.3101,137313,0
+MVSTW.US,D,20220912,000000,0.2902,0.3199,0.2902,0.2971,45598,0
+MVSTW.US,D,20220913,000000,0.29,0.29,0.2805,0.2855,28517,0
+MVSTW.US,D,20220914,000000,0.271,0.2925,0.2649,0.287,55918,0
+MVSTW.US,D,20220915,000000,0.2808,0.29,0.2808,0.2808,10453,0
+MVSTW.US,D,20220916,000000,0.28,0.29,0.27,0.29,114686,0
+MVSTW.US,D,20220919,000000,0.2806,0.3,0.275101,0.275101,124843,0
+MVSTW.US,D,20220920,000000,0.2751,0.2757,0.260898,0.27,135674,0
+MVSTW.US,D,20220921,000000,0.2701,0.303251,0.2689,0.28,68937,0
+MVSTW.US,D,20220922,000000,0.27,0.27,0.2569,0.27,37592,0
+MVSTW.US,D,20220923,000000,0.26,0.2847,0.2342,0.26,117345,0
+MVSTW.US,D,20220926,000000,0.26,0.27,0.25,0.25,75821,0
+MVSTW.US,D,20220927,000000,0.25,0.27,0.2495,0.2699,37903,0
+MVSTW.US,D,20220928,000000,0.2707,0.2707,0.2569,0.2707,4215,0
+MVSTW.US,D,20220929,000000,0.25,0.2699,0.2425,0.245,33809,0
+MVSTW.US,D,20220930,000000,0.246,0.25,0.2426,0.2491,14400,0
+MVSTW.US,D,20221003,000000,0.2491,0.319799,0.2491,0.28,93899,0
+MVSTW.US,D,20221004,000000,0.29,0.32075,0.2722,0.285,28791,0
+MVSTW.US,D,20221005,000000,0.3,0.3,0.26,0.26,15893,0
+MVSTW.US,D,20221006,000000,0.2669,0.27,0.25,0.2575,75746,0
+MVSTW.US,D,20221007,000000,0.2501,0.256,0.22,0.2401,89522,0
+MVSTW.US,D,20221010,000000,0.2278,0.2416,0.2199,0.2294,23714,0
+MVSTW.US,D,20221011,000000,0.215,0.2375,0.2109,0.2375,18631,0
+MVSTW.US,D,20221012,000000,0.26,0.26,0.2207,0.23,42841,0
+MVSTW.US,D,20221013,000000,0.2207,0.2449,0.2207,0.2299,17846,0
+MVSTW.US,D,20221014,000000,0.2301,0.28,0.2057,0.2262,83710,0
+MVSTW.US,D,20221017,000000,0.226,0.2301,0.21021,0.23,41482,0
+MVSTW.US,D,20221018,000000,0.23,0.24,0.2203,0.2221,35365,0
+MVSTW.US,D,20221019,000000,0.223,0.4088,0.205,0.3465,758408,0
+MVSTW.US,D,20221020,000000,0.33,0.3564,0.305,0.329899,90807,0
+MVSTW.US,D,20221021,000000,0.3564,0.38,0.333,0.3799,173818,0
+MVSTW.US,D,20221024,000000,0.38,0.39,0.3101,0.318,158333,0
+MVSTW.US,D,20221025,000000,0.3101,0.36,0.3101,0.35,80674,0
+MVSTW.US,D,20221026,000000,0.3706,0.3706,0.32,0.3435,27266,0
+MVSTW.US,D,20221027,000000,0.36,0.36,0.32,0.3353,66379,0
+MVSTW.US,D,20221028,000000,0.37,0.38,0.3559,0.375,111592,0
+MVSTW.US,D,20221031,000000,0.3751,0.3751,0.3412,0.35,66528,0
+MVSTW.US,D,20221101,000000,0.39,0.3999,0.3359,0.3412,139917,0
+MVSTW.US,D,20221102,000000,0.342,0.38,0.341,0.3606,71222,0
+MVSTW.US,D,20221103,000000,0.37,0.39,0.35,0.3698,66480,0
+MVSTW.US,D,20221104,000000,0.3698,0.4,0.351,0.375,58444,0
+MVSTW.US,D,20221107,000000,0.3706,0.4,0.3699,0.3794,115364,0
+MVSTW.US,D,20221108,000000,0.39,0.4,0.36,0.36982,61270,0
+MVSTW.US,D,20221109,000000,0.3699,0.3699,0.32,0.365,66808,0
+MVSTW.US,D,20221110,000000,0.35,0.388,0.35,0.375,24103,0
+MVSTW.US,D,20221111,000000,0.373851,0.379899,0.32,0.36,48139,0
+MVSTW.US,D,20221114,000000,0.37,0.37,0.32,0.33,25117,0
+MVSTW.US,D,20221115,000000,0.379899,0.395,0.3495,0.35,21644,0
+MVSTW.US,D,20221116,000000,0.345,0.345,0.33705,0.341323,4183,0
+MVSTW.US,D,20221117,000000,0.32,0.349899,0.31,0.34,20934,0
+MVSTW.US,D,20221118,000000,0.3199,0.3753,0.3199,0.3699,74530,0
+MVSTW.US,D,20221121,000000,0.33,0.3375,0.32,0.3375,6920,0
+MVSTW.US,D,20221122,000000,0.3203,0.3299,0.3,0.318749,17535,0
+MVSTW.US,D,20221123,000000,0.36,0.36,0.3,0.3011,100580,0
+MVSTW.US,D,20221125,000000,0.301,0.3101,0.301,0.301,9422,0
+MVSTW.US,D,20221128,000000,0.3235,0.3235,0.2701,0.2701,9950,0
+MVSTW.US,D,20221129,000000,0.34,0.34,0.275199,0.286201,76491,0
+MVSTW.US,D,20221130,000000,0.319,0.32,0.29,0.3197,23753,0
+MVSTW.US,D,20221201,000000,0.33,0.33,0.26,0.29,15888,0
+MVSTW.US,D,20221202,000000,0.2705,0.309,0.2705,0.305,19103,0
+MVSTW.US,D,20221205,000000,0.31,0.31,0.25,0.273,96519,0
+MVSTW.US,D,20221206,000000,0.281,0.2811,0.250999,0.2646,8284,0
+MVSTW.US,D,20221207,000000,0.2789,0.297,0.2556,0.26,59801,0
+MVSTW.US,D,20221208,000000,0.262799,0.296,0.26,0.2799,15951,0
+MVSTW.US,D,20221209,000000,0.2994,0.2994,0.25,0.265,37664,0
+MVSTW.US,D,20221212,000000,0.3,0.3,0.24,0.2799,51057,0
+MVSTW.US,D,20221213,000000,0.2696,0.298799,0.215419,0.2911,104132,0
+MVSTW.US,D,20221214,000000,0.264951,0.2799,0.2499,0.25,33396,0
+MVSTW.US,D,20221215,000000,0.24,0.2628,0.21,0.23,34447,0
+MVSTW.US,D,20221216,000000,0.24,0.24,0.2,0.23,44059,0
+MVSTW.US,D,20221219,000000,0.24,0.2975,0.2011,0.202,119957,0
+MVSTW.US,D,20221220,000000,0.25,0.25,0.204,0.238,21075,0
+MVSTW.US,D,20221221,000000,0.225,0.2499,0.18,0.2183,172027,0
+MVSTW.US,D,20221222,000000,0.2149,0.215,0.2,0.203099,110663,0
+MVSTW.US,D,20221223,000000,0.19,0.1985,0.1801,0.1927,173986,0
+MVSTW.US,D,20221227,000000,0.203551,0.2099,0.17,0.17,126276,0
+MVSTW.US,D,20221228,000000,0.175,0.2099,0.1502,0.18,97677,0
+MVSTW.US,D,20221229,000000,0.17,0.175,0.135,0.156249,315646,0
+MVSTW.US,D,20221230,000000,0.1552,0.2005,0.1421,0.1999,253617,0
+MVSTW.US,D,20230103,000000,0.21,0.2298,0.16,0.181001,38861,0
+MVSTW.US,D,20230104,000000,0.2249,0.2249,0.166206,0.218299,45698,0
+MVSTW.US,D,20230105,000000,0.2,0.2199,0.2,0.2001,10253,0
+MVSTW.US,D,20230106,000000,0.2002,0.2002,0.17,0.1994,23677,0
+MVSTW.US,D,20230109,000000,0.1869,0.2299,0.1869,0.2008,8902,0
+MVSTW.US,D,20230110,000000,0.21,0.26,0.21,0.2463,81975,0
+MVSTW.US,D,20230111,000000,0.22,0.31,0.209,0.305,50630,0
+MVSTW.US,D,20230112,000000,0.309,0.311875,0.2699,0.2999,7560,0
+MVSTW.US,D,20230113,000000,0.25,0.33,0.2281,0.29,26047,0
+MVSTW.US,D,20230117,000000,0.32,0.32,0.2737,0.28,6939,0
+MVSTW.US,D,20230118,000000,0.304949,0.304949,0.25,0.25,4714,0
+MVSTW.US,D,20230119,000000,0.25,0.29,0.25,0.29,11298,0
+MVSTW.US,D,20230120,000000,0.305001,0.305001,0.25,0.252,14142,0
+MVSTW.US,D,20230123,000000,0.276799,0.3,0.275,0.28,8584,0
+MVSTW.US,D,20230124,000000,0.25,0.279999,0.25,0.279999,396,0
+MVSTW.US,D,20230125,000000,0.25,0.27,0.25,0.2699,8152,0
+MVSTW.US,D,20230126,000000,0.27,0.2847,0.2499,0.26,35356,0
+MVSTW.US,D,20230127,000000,0.250001,0.27625,0.25,0.2622,33979,0
+MVSTW.US,D,20230130,000000,0.2753,0.295,0.2602,0.27,16510,0
+MVSTW.US,D,20230131,000000,0.275,0.2751,0.25,0.2501,30048,0
+MVSTW.US,D,20230201,000000,0.26001,0.2966,0.25,0.255,72690,0
+MVSTW.US,D,20230202,000000,0.25,0.297,0.25,0.2593,100963,0
+MVSTW.US,D,20230203,000000,0.28,0.28,0.25,0.2502,11565,0
+MVSTW.US,D,20230206,000000,0.251,0.251,0.23,0.245,14835,0
+MVSTW.US,D,20230207,000000,0.2338,0.2688,0.2192,0.22,207551,0
+MVSTW.US,D,20230208,000000,0.2316,0.29,0.23,0.23,48540,0
+MVSTW.US,D,20230209,000000,0.23,0.249,0.225,0.23,2813,0
+MVSTW.US,D,20230210,000000,0.247,0.2475,0.219878,0.247,4330,0
+MVSTW.US,D,20230213,000000,0.2152,0.2465,0.2152,0.2201,40378,0
+MVSTW.US,D,20230214,000000,0.22,0.2395,0.204,0.21,63167,0
+MVSTW.US,D,20230215,000000,0.204,0.251,0.204,0.251,65288,0
+MVSTW.US,D,20230216,000000,0.24,0.2655,0.224,0.236,64482,0
+MVSTW.US,D,20230217,000000,0.23,0.24,0.2012,0.21,123762,0
+MVSTW.US,D,20230221,000000,0.2102,0.245,0.205,0.2052,29565,0
+MVSTW.US,D,20230222,000000,0.21,0.22,0.2011,0.21,63287,0
+MVSTW.US,D,20230223,000000,0.2275,0.227563,0.205201,0.2192,12560,0
+MVSTW.US,D,20230224,000000,0.25,0.25,0.206,0.225,69390,0
+MVSTW.US,D,20230227,000000,0.2137,0.2298,0.2137,0.2295,1155,0
+MVSTW.US,D,20230228,000000,0.210101,0.2308,0.210101,0.2199,16060,0
+MVSTW.US,D,20230301,000000,0.215,0.2474,0.215,0.236818,54165,0
+MVSTW.US,D,20230302,000000,0.235,0.235,0.1905,0.2026,164880,0
+MVSTW.US,D,20230303,000000,0.23,0.23,0.21,0.2199,6760,0
+MVSTW.US,D,20230306,000000,0.21,0.2394,0.21,0.2103,11562,0
+MVSTW.US,D,20230307,000000,0.2198,0.2198,0.2052,0.2053,13356,0
+MVSTW.US,D,20230308,000000,0.205301,0.209899,0.2,0.209899,14217,0
+MVSTW.US,D,20230309,000000,0.2091,0.22,0.1905,0.1906,47245,0
+MVSTW.US,D,20230310,000000,0.19,0.209,0.1778,0.1909,179938,0
+MVSTW.US,D,20230313,000000,0.1806,0.209,0.1755,0.2,29092,0
+MVSTW.US,D,20230314,000000,0.1906,0.22,0.185101,0.21,18490,0
+MVSTW.US,D,20230315,000000,0.1999,0.215,0.1999,0.2,87956,0
+MVSTW.US,D,20230316,000000,0.19,0.205,0.19,0.2,17353,0
+MVSTW.US,D,20230317,000000,0.21,0.21,0.2,0.2001,13319,0
+MVSTW.US,D,20230320,000000,0.204899,0.204899,0.1755,0.182101,26111,0
+MVSTW.US,D,20230321,000000,0.209899,0.2199,0.182,0.2,67018,0
+MVSTW.US,D,20230322,000000,0.215,0.215,0.182,0.182,3337,0
+MVSTW.US,D,20230323,000000,0.2145,0.2146,0.18,0.18,21113,0
+MVSTW.US,D,20230324,000000,0.1761,0.1799,0.1667,0.1691,59237,0
+MVSTW.US,D,20230327,000000,0.1701,0.1798,0.1701,0.1798,665,0
+MVSTW.US,D,20230328,000000,0.17,0.17,0.1532,0.1696,24303,0
+MVSTW.US,D,20230329,000000,0.1581,0.1756,0.1581,0.1701,10566,0
+MVSTW.US,D,20230330,000000,0.1802,0.1802,0.18,0.18,3960,0
+MVSTW.US,D,20230331,000000,0.18,0.1919,0.1799,0.1909,13982,0
+MVSTW.US,D,20230403,000000,0.2147,0.22,0.1913,0.2094,30467,0
+MVSTW.US,D,20230404,000000,0.215,0.2199,0.21,0.2199,15109,0
+MVSTW.US,D,20230405,000000,0.2049,0.2049,0.1881,0.2037,29552,0
+MVSTW.US,D,20230406,000000,0.19,0.2177,0.19,0.195,45804,0
+MVSTW.US,D,20230410,000000,0.2,0.205,0.2,0.2006,50906,0
+MVSTW.US,D,20230411,000000,0.215,0.215,0.214848,0.214848,4636,0
+MVSTW.US,D,20230412,000000,0.219899,0.2199,0.183,0.205,25534,0
+MVSTW.US,D,20230414,000000,0.21,0.21,0.1956,0.1956,7554,0
+MVSTW.US,D,20230417,000000,0.22,0.22,0.179,0.179,100361,0
+MVSTW.US,D,20230418,000000,0.19,0.1998,0.183,0.183,26013,0
+MVSTW.US,D,20230419,000000,0.18,0.1947,0.1717,0.1782,2594,0
+MVSTW.US,D,20230420,000000,0.17,0.1877,0.17,0.175,6860,0
+MVSTW.US,D,20230421,000000,0.175,0.1765,0.17,0.17,16912,0
+MVSTW.US,D,20230424,000000,0.161,0.1756,0.1581,0.162099,38983,0
+MVSTW.US,D,20230425,000000,0.1605,0.1605,0.155,0.157,34931,0
+MVSTW.US,D,20230426,000000,0.1616,0.17,0.1485,0.1596,118458,0
+MVSTW.US,D,20230427,000000,0.16625,0.16625,0.1552,0.1552,102000,0
+MVSTW.US,D,20230428,000000,0.159,0.175,0.159,0.175,17422,0
+MVSTW.US,D,20230501,000000,0.1626,0.17,0.155,0.1634,7450,0
+MVSTW.US,D,20230502,000000,0.1729,0.1729,0.155,0.160476,6429,0
+MVSTW.US,D,20230503,000000,0.1689,0.173,0.1605,0.168,12450,0
+MVSTW.US,D,20230504,000000,0.173,0.173,0.1501,0.17,56210,0
+MVSTW.US,D,20230505,000000,0.173,0.1928,0.153,0.1705,11065,0
+MVSTW.US,D,20230508,000000,0.1928,0.2,0.1486,0.1799,63652,0
+MVSTW.US,D,20230509,000000,0.1628,0.195299,0.1601,0.19,38441,0
+MVSTW.US,D,20230510,000000,0.22,0.32,0.2189,0.2642,422266,0
+MVSTW.US,D,20230511,000000,0.2726,0.2985,0.2326,0.24,131922,0
+MVSTW.US,D,20230512,000000,0.2489,0.2489,0.1739,0.19,146079,0
+MVSTW.US,D,20230515,000000,0.2125,0.215,0.1999,0.2148,25698,0
+MVSTW.US,D,20230516,000000,0.2199,0.2199,0.205,0.208946,4510,0
+MVSTW.US,D,20230517,000000,0.2169,0.29,0.20975,0.2688,94850,0
+MVSTW.US,D,20230518,000000,0.27,0.29,0.2402,0.28,170084,0
+MVSTW.US,D,20230519,000000,0.28,0.3199,0.2733,0.285,72500,0
+MVSTW.US,D,20230522,000000,0.3134,0.32,0.270053,0.3,49770,0
+MVSTW.US,D,20230523,000000,0.2424,0.26,0.2201,0.2475,218185,0
+MVSTW.US,D,20230524,000000,0.2451,0.34,0.2181,0.27,119046,0
+MVSTW.US,D,20230525,000000,0.2701,0.2701,0.2322,0.2392,44660,0
+MVSTW.US,D,20230526,000000,0.23,0.259899,0.220101,0.2475,11096,0
+MVSTW.US,D,20230530,000000,0.255,0.255,0.22885,0.22885,11131,0
+MVSTW.US,D,20230531,000000,0.22,0.25,0.22,0.23,15929,0
+MVSTW.US,D,20230601,000000,0.2475,0.2475,0.22,0.247,34483,0
+MVSTW.US,D,20230602,000000,0.25,0.25,0.227,0.25,13109,0
+MVSTW.US,D,20230605,000000,0.2222,0.26,0.2222,0.247499,51662,0
+MVSTW.US,D,20230606,000000,0.2351,0.2351,0.2351,0.2351,1225,0
+MVSTW.US,D,20230607,000000,0.2871,0.29,0.222601,0.27001,20435,0
+MVSTW.US,D,20230608,000000,0.2702,0.2702,0.2433,0.259899,4981,0
+MVSTW.US,D,20230609,000000,0.2431,0.28,0.243,0.243,9893,0
+MVSTW.US,D,20230612,000000,0.2597,0.26,0.25735,0.25735,3332,0
+MVSTW.US,D,20230613,000000,0.25,0.265,0.243,0.243,23041,0
+MVSTW.US,D,20230614,000000,0.265,0.304,0.2502,0.27,66955,0
+MVSTW.US,D,20230615,000000,0.29,0.3003,0.27,0.2703,16876,0
+MVSTW.US,D,20230616,000000,0.2801,0.302501,0.2703,0.2703,37056,0
+MVSTW.US,D,20230620,000000,0.2554,0.27,0.2554,0.27,877,0
+MVSTW.US,D,20230621,000000,0.251,0.2705,0.23,0.2301,14273,0
+MVSTW.US,D,20230622,000000,0.2931,0.2931,0.228,0.2351,28377,0
+MVSTW.US,D,20230623,000000,0.231,0.269,0.2222,0.2222,5600,0
+MVSTW.US,D,20230626,000000,0.215,0.220101,0.214,0.215,28090,0
+MVSTW.US,D,20230627,000000,0.23,0.245,0.2099,0.213,42877,0
+MVSTW.US,D,20230628,000000,0.21,0.2276,0.2073,0.208,38331,0
+MVSTW.US,D,20230629,000000,0.2199,0.2259,0.185,0.195,60640,0
+MVSTW.US,D,20230630,000000,0.21,0.2239,0.195,0.205,29962,0
+MVSTW.US,D,20230703,000000,0.21,0.23,0.195,0.195,28660,0
+MVSTW.US,D,20230705,000000,0.23,0.248,0.1951,0.22,88564,0
+MVSTW.US,D,20230706,000000,0.22,0.239,0.195,0.195,41160,0
+MVSTW.US,D,20230707,000000,0.1975,0.2449,0.1975,0.21,97240,0
+MVSTW.US,D,20230710,000000,0.2274,0.245,0.21,0.227,40158,0
+MVSTW.US,D,20230711,000000,0.2426,0.2998,0.2251,0.2523,82637,0
+MVSTW.US,D,20230712,000000,0.3,0.392,0.25501,0.3301,214149,0
+MVSTW.US,D,20230713,000000,0.373299,0.3735,0.335,0.335,89882,0
+MVSTW.US,D,20230714,000000,0.335,0.335,0.266,0.267,77231,0
+MVSTW.US,D,20230717,000000,0.27995,0.3049,0.2503,0.29,19576,0
+MVSTW.US,D,20230718,000000,0.2949,0.3735,0.292449,0.3358,104962,0
+MVSTW.US,D,20230719,000000,0.3057,0.3549,0.3057,0.32,43379,0
+MVSTW.US,D,20230720,000000,0.32,0.3514,0.3,0.339,48252,0
+MVSTW.US,D,20230721,000000,0.340101,0.35195,0.27,0.3191,12367,0
+MVSTW.US,D,20230724,000000,0.2801,0.35,0.28,0.281,72915,0
+MVSTW.US,D,20230725,000000,0.293,0.3624,0.293,0.3,46622,0
+MVSTW.US,D,20230726,000000,0.286,0.3301,0.28,0.3301,32075,0
+MVSTW.US,D,20230727,000000,0.35,0.35,0.2903,0.302,78168,0
+MVSTW.US,D,20230728,000000,0.33,0.364,0.33,0.355,85367,0
+MVSTW.US,D,20230731,000000,0.34,0.3644,0.32,0.3639,57358,0
+MVSTW.US,D,20230801,000000,0.3707,0.395,0.36,0.395,50567,0
+MVSTW.US,D,20230802,000000,0.36,0.38,0.359,0.38,36971,0
+MVSTW.US,D,20230803,000000,0.3756,0.4,0.3748,0.4,5764,0
+MVSTW.US,D,20230804,000000,0.3603,0.3911,0.320101,0.3875,45323,0
+MVSTW.US,D,20230807,000000,0.3444,0.3975,0.341,0.3948,11830,0
+MVSTW.US,D,20230808,000000,0.39,0.39,0.33,0.35,52440,0
+MVSTW.US,D,20230809,000000,0.333,0.333,0.2802,0.295,44255,0
+MVSTW.US,D,20230810,000000,0.305101,0.305101,0.2803,0.2803,21207,0
+MVSTW.US,D,20230811,000000,0.3092,0.3112,0.26,0.292399,21479,0
+MVSTW.US,D,20230814,000000,0.2626,0.28,0.26,0.28,23838,0
+MVSTW.US,D,20230816,000000,0.271,0.271,0.2589,0.2602,14613,0
+MVSTW.US,D,20230817,000000,0.2975,0.2976,0.26,0.2601,5814,0
+MVSTW.US,D,20230818,000000,0.26,0.2946,0.26,0.2751,2417,0
+MVSTW.US,D,20230821,000000,0.265,0.271,0.2539,0.2558,10824,0
+MVSTW.US,D,20230822,000000,0.2539,0.2575,0.215,0.23,30079,0
+MVSTW.US,D,20230823,000000,0.23,0.2375,0.202,0.22,79910,0
+MVSTW.US,D,20230824,000000,0.2103,0.219899,0.21,0.21,1876,0
+MVSTW.US,D,20230825,000000,0.22,0.2277,0.2,0.2199,61013,0
+MVSTW.US,D,20230828,000000,0.221,0.254899,0.2,0.23,37164,0
+MVSTW.US,D,20230829,000000,0.2632,0.4,0.23,0.2399,67622,0
+MVSTW.US,D,20230830,000000,0.2863,0.2863,0.21,0.24,78869,0
+MVSTW.US,D,20230831,000000,0.26179,0.34,0.2502,0.31,195157,0
+MVSTW.US,D,20230901,000000,0.34,0.3667,0.31,0.3312,22784,0
+MVSTW.US,D,20230905,000000,0.33,0.36346,0.2748,0.33,80721,0
+MVSTW.US,D,20230906,000000,0.33,0.33,0.310001,0.310001,2000,0
+MVSTW.US,D,20230907,000000,0.3131,0.32,0.27,0.32,5945,0
+MVSTW.US,D,20230908,000000,0.3475,0.3475,0.32,0.34,4221,0
+MVSTW.US,D,20230911,000000,0.301251,0.34,0.301251,0.34,24064,0
+MVSTW.US,D,20230912,000000,0.3225,0.34,0.3225,0.34,487,0
+MVSTW.US,D,20230913,000000,0.34,0.34,0.3225,0.3225,1470,0
+MVSTW.US,D,20230914,000000,0.311,0.316,0.311,0.316,856,0
+MVSTW.US,D,20230915,000000,0.34,0.34,0.27,0.3375,11469,0
+MVSTW.US,D,20230918,000000,0.2838,0.325,0.275,0.2951,2671,0
+MVSTW.US,D,20230919,000000,0.275,0.3138,0.275,0.3125,2847,0
+MVSTW.US,D,20230920,000000,0.3037,0.3064,0.213,0.24,78877,0
+MVSTW.US,D,20230921,000000,0.2376,0.24,0.222,0.2386,10922,0
+MVSTW.US,D,20230922,000000,0.225,0.238,0.225,0.238,7480,0
+MVSTW.US,D,20230925,000000,0.2598,0.2599,0.2051,0.2524,17741,0
+MVSTW.US,D,20230926,000000,0.2424,0.255,0.2001,0.209,82041,0
+MVSTW.US,D,20230927,000000,0.2512,0.2512,0.2,0.2012,62037,0
+MVSTW.US,D,20230928,000000,0.2,0.226335,0.2,0.201,78904,0
+MVSTW.US,D,20230929,000000,0.2199,0.22,0.195,0.195,80060,0
+MVSTW.US,D,20231002,000000,0.195,0.26,0.19,0.191,56823,0
+MVSTW.US,D,20231003,000000,0.218,0.218,0.19,0.1911,46165,0
+MVSTW.US,D,20231004,000000,0.1911,0.1999,0.17,0.17,52885,0
+MVSTW.US,D,20231005,000000,0.19,0.1979,0.17,0.17,37474,0
+MVSTW.US,D,20231006,000000,0.1946,0.1946,0.1525,0.1525,116660,0
+MVSTW.US,D,20231009,000000,0.153,0.1809,0.15,0.16,42677,0
+MVSTW.US,D,20231010,000000,0.156,0.214951,0.156,0.18,65344,0
+MVSTW.US,D,20231011,000000,0.17,0.2048,0.16,0.1642,68917,0
+MVSTW.US,D,20231012,000000,0.18,0.18,0.1555,0.1555,44012,0
+MVSTW.US,D,20231013,000000,0.1556,0.1796,0.155,0.155,48226,0
+MVSTW.US,D,20231016,000000,0.155,0.1675,0.15,0.15,38048,0
+MVSTW.US,D,20231017,000000,0.153,0.188,0.1529,0.1601,98520,0
+MVSTW.US,D,20231018,000000,0.1673,0.18,0.155,0.157,91258,0
+MVSTW.US,D,20231019,000000,0.15,0.2975,0.15,0.2858,111368,0
+MVSTW.US,D,20231020,000000,0.1603,0.1665,0.1504,0.1599,79422,0
+MVSTW.US,D,20231023,000000,0.1505,0.16525,0.1402,0.141,76295,0
+MVSTW.US,D,20231024,000000,0.1411,0.15,0.14,0.144,60346,0
+MVSTW.US,D,20231025,000000,0.16,0.1712,0.1319,0.132,56961,0
+MVSTW.US,D,20231026,000000,0.1331,0.1723,0.131,0.135,36270,0
+MVSTW.US,D,20231027,000000,0.138,0.1698,0.132,0.14,61897,0
+MVSTW.US,D,20231030,000000,0.1402,0.150001,0.1234,0.14,51257,0
+MVSTW.US,D,20231031,000000,0.14,0.1501,0.137,0.15,40407,0
+MVSTW.US,D,20231101,000000,0.141,0.1598,0.1401,0.15,58108,0
+MVSTW.US,D,20231102,000000,0.1414,0.185,0.1414,0.165,151049,0
+MVSTW.US,D,20231103,000000,0.168,0.1829,0.15,0.15,25830,0
+MVSTW.US,D,20231106,000000,0.156,0.1722,0.156,0.165,4844,0
+MVSTW.US,D,20231107,000000,0.17,0.185,0.1451,0.1697,39142,0
+MVSTW.US,D,20231108,000000,0.151,0.178,0.1289,0.178,56784,0
+MVSTW.US,D,20231109,000000,0.1788,0.2025,0.1599,0.1599,29348,0
+MVSTW.US,D,20231110,000000,0.155,0.18,0.1541,0.165,18306,0
+MVSTW.US,D,20231113,000000,0.165,0.1651,0.155,0.155,5895,0
+MVSTW.US,D,20231114,000000,0.1405,0.1644,0.138,0.157499,14577,0
+MVSTW.US,D,20231115,000000,0.1599,0.19,0.15,0.155,21571,0
+MVSTW.US,D,20231116,000000,0.155,0.1565,0.1449,0.15,7586,0
+MVSTW.US,D,20231117,000000,0.15,0.1548,0.1475,0.1501,38045,0
+MVSTW.US,D,20231120,000000,0.148749,0.17,0.1475,0.1476,25349,0
+MVSTW.US,D,20231121,000000,0.17,0.17,0.1,0.129,269976,0
+MVSTW.US,D,20231122,000000,0.125,0.140051,0.1161,0.1186,153502,0
+MVSTW.US,D,20231124,000000,0.12,0.135,0.118,0.118,47502,0
+MVSTW.US,D,20231127,000000,0.11,0.1288,0.11,0.117496,27991,0
+MVSTW.US,D,20231128,000000,0.1175,0.16,0.1175,0.15,15471,0
+MVSTW.US,D,20231129,000000,0.1482,0.1501,0.132,0.1494,114404,0
+MVSTW.US,D,20231130,000000,0.14,0.157,0.132,0.132,11868,0
+MVSTW.US,D,20231201,000000,0.1321,0.1544,0.132,0.1544,14057,0
+MVSTW.US,D,20231204,000000,0.1575,0.1575,0.1362,0.1481,31785,0
+MVSTW.US,D,20231205,000000,0.15,0.1549,0.139,0.139,5650,0
+MVSTW.US,D,20231206,000000,0.1365,0.1365,0.13,0.134,33253,0
+MVSTW.US,D,20231207,000000,0.132,0.1321,0.1265,0.1265,3844,0
+MVSTW.US,D,20231208,000000,0.14,0.15,0.13,0.15,3340,0
+MVSTW.US,D,20231211,000000,0.125,0.14,0.125,0.13,19741,0
+MVSTW.US,D,20231212,000000,0.127999,0.13,0.1261,0.1266,3078,0
+MVSTW.US,D,20231213,000000,0.1386,0.14,0.126,0.129699,8206,0
+MVSTW.US,D,20231214,000000,0.1386,0.15,0.1331,0.136,17291,0
+MVSTW.US,D,20231215,000000,0.1478,0.149535,0.135,0.1375,33572,0
+MVSTW.US,D,20231218,000000,0.131,0.15,0.131,0.1395,9870,0
+MVSTW.US,D,20231219,000000,0.13,0.1499,0.13,0.144199,16439,0
+MVSTW.US,D,20231220,000000,0.148,0.149,0.14,0.148,25707,0
+MVSTW.US,D,20231221,000000,0.13,0.1548,0.13,0.1401,38467,0
+MVSTW.US,D,20231222,000000,0.155,0.155,0.131,0.15,22917,0
+MVSTW.US,D,20231226,000000,0.147,0.153,0.147,0.1485,25052,0
+MVSTW.US,D,20231227,000000,0.132,0.1599,0.1312,0.141,66044,0
+MVSTW.US,D,20231228,000000,0.15,0.16,0.14499,0.145,121082,0
+MVSTW.US,D,20231229,000000,0.145,0.1592,0.136,0.143,117977,0
+MVSTW.US,D,20240102,000000,0.145,0.1508,0.140101,0.15,42947,0
+MVSTW.US,D,20240103,000000,0.15,0.155,0.1436,0.1545,29034,0
+MVSTW.US,D,20240104,000000,0.148499,0.155,0.148201,0.155,45452,0
+MVSTW.US,D,20240105,000000,0.1484,0.150101,0.1415,0.1451,16960,0
+MVSTW.US,D,20240108,000000,0.15,0.1592,0.1475,0.158,51602,0
+MVSTW.US,D,20240109,000000,0.15,0.158,0.15,0.158,24108,0
+MVSTW.US,D,20240110,000000,0.136,0.159,0.136,0.15,23866,0
+MVSTW.US,D,20240111,000000,0.1453,0.1541,0.1381,0.14,40385,0
+MVSTW.US,D,20240112,000000,0.1385,0.14425,0.13,0.1312,50820,0
+MVSTW.US,D,20240116,000000,0.1398,0.1398,0.125,0.1251,118183,0
+MVSTW.US,D,20240117,000000,0.1251,0.1291,0.1182,0.1202,22142,0
+MVSTW.US,D,20240118,000000,0.119,0.125,0.119,0.1195,75632,0
+MVSTW.US,D,20240119,000000,0.119,0.1275,0.102,0.1175,57483,0
+MVSTW.US,D,20240122,000000,0.11,0.125,0.11,0.1222,40559,0
+MVSTW.US,D,20240123,000000,0.1131,0.1248,0.1007,0.1025,40770,0
+MVSTW.US,D,20240124,000000,0.1041,0.1248,0.0911,0.095,110471,0
+MVSTW.US,D,20240125,000000,0.1224,0.1224,0.0951,0.0962,61466,0
+MVSTW.US,D,20240126,000000,0.0973,0.099,0.0939,0.097,76485,0
+MVSTW.US,D,20240129,000000,0.08,0.1098,0.079,0.08,284907,0
+MVSTW.US,D,20240130,000000,0.0715,0.098,0.0715,0.0972,22882,0
+MVSTW.US,D,20240131,000000,0.085,0.0969,0.085,0.0966,140531,0
+MVSTW.US,D,20240201,000000,0.0967,0.11,0.089,0.099499,3686,0
+MVSTW.US,D,20240202,000000,0.09505,0.11,0.0858,0.1051,67742,0
+MVSTW.US,D,20240205,000000,0.105,0.11,0.09,0.11,135512,0
+MVSTW.US,D,20240206,000000,0.101,0.11,0.0951,0.1,46522,0
+MVSTW.US,D,20240207,000000,0.1,0.1,0.0903,0.0903,21956,0
+MVSTW.US,D,20240208,000000,0.1099,0.1099,0.09,0.095,16116,0
+MVSTW.US,D,20240209,000000,0.095,0.1011,0.0801,0.083,64545,0
+MVSTW.US,D,20240212,000000,0.0902,0.1023,0.0875,0.096,10383,0
+MVSTW.US,D,20240213,000000,0.083,0.098,0.083,0.098,8640,0
+MVSTW.US,D,20240214,000000,0.0852,0.0978,0.0852,0.0977,8137,0
+MVSTW.US,D,20240215,000000,0.0919,0.092,0.085,0.085,2864,0
+MVSTW.US,D,20240216,000000,0.0919,0.0975,0.086,0.0862,17174,0
+MVSTW.US,D,20240220,000000,0.0899,0.09,0.085,0.085,13422,0
+MVSTW.US,D,20240221,000000,0.0875,0.09,0.083,0.085,21672,0
+MVSTW.US,D,20240222,000000,0.09,0.09,0.0751,0.080899,75248,0
+MVSTW.US,D,20240223,000000,0.08,0.089,0.0751,0.089,62458,0
+MVSTW.US,D,20240226,000000,0.085,0.0858,0.08,0.081,61722,0
+MVSTW.US,D,20240227,000000,0.081,0.083,0.0711,0.08,130012,0
+MVSTW.US,D,20240228,000000,0.0711,0.08,0.065,0.079313,44423,0
+MVSTW.US,D,20240229,000000,0.075,0.0828,0.0716,0.08,87605,0
+MVSTW.US,D,20240301,000000,0.076,0.0848,0.073,0.08,69691,0
+MVSTW.US,D,20240304,000000,0.074,0.077551,0.074,0.0742,12816,0
+MVSTW.US,D,20240305,000000,0.0741,0.075,0.0731,0.0742,43414,0
+MVSTW.US,D,20240306,000000,0.0738,0.0798,0.0737,0.0789,65644,0
+MVSTW.US,D,20240307,000000,0.077,0.079,0.0732,0.076,51285,0
+MVSTW.US,D,20240308,000000,0.0766,0.0766,0.072,0.072,45337,0
+MVSTW.US,D,20240311,000000,0.0712,0.0713,0.07,0.07,13384,0
+MVSTW.US,D,20240312,000000,0.07,0.077,0.0688,0.0709,41999,0
+MVSTW.US,D,20240313,000000,0.0719,0.0775,0.0688,0.073,101206,0
+MVSTW.US,D,20240314,000000,0.07,0.07,0.055,0.0643,67447,0
+MVSTW.US,D,20240315,000000,0.0605,0.0657,0.056,0.06,82161,0
+MVSTW.US,D,20240318,000000,0.073,0.075,0.059,0.0726,28474,0
+MVSTW.US,D,20240319,000000,0.073,0.1075,0.07,0.0974,183806,0
+MVSTW.US,D,20240320,000000,0.095,0.097,0.088,0.089,32186,0
+MVSTW.US,D,20240321,000000,0.095,0.11,0.09,0.095,25950,0
+MVSTW.US,D,20240322,000000,0.086,0.11,0.086,0.1,8072,0
+MVSTW.US,D,20240325,000000,0.09,0.1,0.09,0.1,10800,0
+MVSTW.US,D,20240326,000000,0.09,0.1,0.09,0.09,62639,0
+MVSTW.US,D,20240327,000000,0.09,0.1,0.0813,0.0813,9003,0
+MVSTW.US,D,20240328,000000,0.099,0.12,0.099,0.106599,66324,0
+MVSTW.US,D,20240401,000000,0.0815,0.1,0.0815,0.095,19535,0
+MVSTW.US,D,20240402,000000,0.05,0.05,0.0305,0.04,1301028,0
+MVSTW.US,D,20240403,000000,0.0399,0.047,0.0389,0.043,306683,0
+MVSTW.US,D,20240404,000000,0.044,0.0458,0.0388,0.04,63341,0
+MVSTW.US,D,20240405,000000,0.044,0.0444,0.0325,0.0395,384398,0
+MVSTW.US,D,20240408,000000,0.0396,0.04,0.0339,0.0339,115707,0
+MVSTW.US,D,20240409,000000,0.0388,0.0388,0.033,0.0369,46476,0
+MVSTW.US,D,20240410,000000,0.0333,0.0386,0.0333,0.0358,34500,0
+MVSTW.US,D,20240411,000000,0.0388,0.039501,0.0368,0.039226,22064,0
+MVSTW.US,D,20240412,000000,0.0379,0.045928,0.0358,0.045928,22896,0
+MVSTW.US,D,20240415,000000,0.045,0.045,0.031,0.0398,209861,0
+MVSTW.US,D,20240416,000000,0.0302,0.0399,0.0292,0.036,92454,0
+MVSTW.US,D,20240417,000000,0.0369,0.0401,0.0318,0.04,152837,0
+MVSTW.US,D,20240418,000000,0.0318,0.04,0.0318,0.039632,7733,0
+MVSTW.US,D,20240419,000000,0.0394,0.04,0.035,0.039696,11326,0
+MVSTW.US,D,20240422,000000,0.033,0.04,0.033,0.039,34566,0
+MVSTW.US,D,20240423,000000,0.0333,0.039899,0.031,0.035899,43570,0
+MVSTW.US,D,20240424,000000,0.0318,0.038,0.0318,0.0377,16029,0
+MVSTW.US,D,20240425,000000,0.0318,0.0395,0.03,0.0369,324367,0
+MVSTW.US,D,20240426,000000,0.0299,0.0341,0.0299,0.0341,11523,0
+MVSTW.US,D,20240429,000000,0.033,0.0349,0.03,0.0339,67972,0
+MVSTW.US,D,20240430,000000,0.0348,0.0348,0.0329,0.033632,11475,0
+MVSTW.US,D,20240501,000000,0.033899,0.034,0.03,0.0333,11174,0
+MVSTW.US,D,20240502,000000,0.03,0.034,0.0291,0.03365,15457,0
+MVSTW.US,D,20240503,000000,0.033049,0.035,0.0321,0.0348,40230,0
+MVSTW.US,D,20240506,000000,0.0359,0.0359,0.0321,0.0333,31993,0
+MVSTW.US,D,20240507,000000,0.032,0.0349,0.032,0.0321,4486,0
+MVSTW.US,D,20240508,000000,0.034,0.035,0.032551,0.033,8554,0
+MVSTW.US,D,20240509,000000,0.0348,0.035,0.032,0.035,36005,0
+MVSTW.US,D,20240510,000000,0.0348,0.035,0.0323,0.034595,15260,0
+MVSTW.US,D,20240513,000000,0.0306,0.035,0.0305,0.035,31560,0
+MVSTW.US,D,20240514,000000,0.0306,0.038,0.0305,0.031,42207,0
+MVSTW.US,D,20240515,000000,0.03,0.0348,0.03,0.031,5869,0
+MVSTW.US,D,20240516,000000,0.0306,0.036,0.0305,0.035,36274,0
+MVSTW.US,D,20240517,000000,0.0307,0.0348,0.0305,0.0306,39798,0
+MVSTW.US,D,20240520,000000,0.034,0.0379,0.0305,0.0306,22165,0
+MVSTW.US,D,20240521,000000,0.0305,0.0347,0.03,0.0347,13157,0
+MVSTW.US,D,20240522,000000,0.0347,0.0348,0.0292,0.0293,26801,0
+MVSTW.US,D,20240523,000000,0.0291,0.03,0.0289,0.029,23380,0
+MVSTW.US,D,20240524,000000,0.0289,0.0348,0.0285,0.031,62913,0
+MVSTW.US,D,20240528,000000,0.031,0.031,0.028,0.0281,143720,0
+MVSTW.US,D,20240529,000000,0.0281,0.0293,0.0275,0.0276,56328,0
+MVSTW.US,D,20240530,000000,0.029,0.0297,0.0289,0.0292,8185,0
+MVSTW.US,D,20240531,000000,0.03,0.03,0.0285,0.0299,30471,0
+MVSTW.US,D,20240603,000000,0.0278,0.028,0.0251,0.0276,25560,0
+MVSTW.US,D,20240604,000000,0.0252,0.0299,0.0151,0.026449,250373,0
+MVSTW.US,D,20240605,000000,0.023301,0.026201,0.0232,0.0232,264066,0
+MVSTW.US,D,20240606,000000,0.0267,0.0275,0.0235,0.0275,82995,0
+MVSTW.US,D,20240607,000000,0.026999,0.0285,0.025,0.0261,76674,0
+MVSTW.US,D,20240610,000000,0.0283,0.0298,0.0247,0.0298,43571,0
+MVSTW.US,D,20240611,000000,0.0231,0.0298,0.0231,0.0241,123668,0
+MVSTW.US,D,20240612,000000,0.0261,0.028,0.021,0.021,336393,0
+MVSTW.US,D,20240613,000000,0.0256,0.026101,0.0221,0.0228,52417,0
+MVSTW.US,D,20240614,000000,0.0205,0.024,0.0173,0.0182,122700,0
+MVSTW.US,D,20240617,000000,0.02,0.0211,0.0182,0.02,71851,0
+MVSTW.US,D,20240618,000000,0.0233,0.0235,0.0174,0.019,99037,0
+MVSTW.US,D,20240620,000000,0.0206,0.0226,0.019749,0.0226,246878,0
+MVSTW.US,D,20240621,000000,0.0224,0.0226,0.0195,0.02,12587,0
+MVSTW.US,D,20240624,000000,0.021,0.0234,0.019,0.019,56686,0
+MVSTW.US,D,20240625,000000,0.022,0.022,0.0181,0.0192,25845,0
+MVSTW.US,D,20240626,000000,0.0218,0.0235,0.0193,0.0195,72120,0
+MVSTW.US,D,20240627,000000,0.02,0.028,0.0195,0.020925,154936,0
+MVSTW.US,D,20240628,000000,0.0206,0.026,0.0197,0.0216,263871,0
+MVSTW.US,D,20240701,000000,0.0196,0.022249,0.0185,0.0186,60374,0
+MVSTW.US,D,20240702,000000,0.01851,0.025,0.015,0.0178,463442,0
+MVSTW.US,D,20240703,000000,0.019965,0.019965,0.0165,0.0166,10597,0
+MVSTW.US,D,20240705,000000,0.0178,0.0187,0.0166,0.0186,118154,0
+MVSTW.US,D,20240708,000000,0.02,0.0218,0.018701,0.0195,132866,0
+MVSTW.US,D,20240709,000000,0.02,0.0217,0.0165,0.018,16463,0
+MVSTW.US,D,20240710,000000,0.0166,0.0188,0.016,0.0178,111330,0
+MVSTW.US,D,20240711,000000,0.0189,0.0195,0.017,0.0195,56912,0
+MVSTW.US,D,20240712,000000,0.0195,0.025,0.0195,0.02,215780,0
+MVSTW.US,D,20240715,000000,0.0249,0.02494,0.0186,0.02494,1989,0
+MVSTW.US,D,20240716,000000,0.02,0.0249,0.0185,0.0215,84904,0
+MVSTW.US,D,20240717,000000,0.02,0.024,0.02,0.0201,241178,0
+MVSTW.US,D,20240718,000000,0.024,0.024,0.0193,0.0218,3610,0
+MVSTW.US,D,20240719,000000,0.024,0.0249,0.023,0.0239,14058,0
+MVSTW.US,D,20240722,000000,0.0228,0.023,0.0209,0.021,7650,0
+MVSTW.US,D,20240723,000000,0.0211,0.0239,0.0202,0.0239,24258,0
+MVSTW.US,D,20240725,000000,0.0219,0.0238,0.02,0.02,10239,0
+MVSTW.US,D,20240726,000000,0.0192,0.021,0.019,0.02,12548,0
+MVSTW.US,D,20240729,000000,0.0195,0.024,0.0195,0.021,20995,0
+MVSTW.US,D,20240730,000000,0.0229,0.023,0.02,0.023,5281,0
+MVSTW.US,D,20240731,000000,0.0221,0.023,0.022,0.0229,16107,0
+MVSTW.US,D,20240801,000000,0.022,0.023,0.0202,0.0215,7571,0
+MVSTW.US,D,20240802,000000,0.0201,0.023,0.0195,0.023,17683,0
+MVSTW.US,D,20240805,000000,0.0195,0.023,0.0195,0.023,7120,0
+MVSTW.US,D,20240806,000000,0.0196,0.023,0.0195,0.0227,43309,0
+MVSTW.US,D,20240807,000000,0.0227,0.023,0.0195,0.023,42634,0
+MVSTW.US,D,20240808,000000,0.0201,0.022,0.0184,0.0204,40458,0
+MVSTW.US,D,20240809,000000,0.0184,0.0279,0.0184,0.023949,81266,0
+MVSTW.US,D,20240812,000000,0.0275,0.0275,0.0273,0.0273,1902,0
+MVSTW.US,D,20240813,000000,0.0202,0.026932,0.02,0.026932,5192,0
+MVSTW.US,D,20240814,000000,0.0258,0.028,0.02,0.0279,22238,0
+MVSTW.US,D,20240815,000000,0.028,0.028,0.021,0.028,2526,0
+MVSTW.US,D,20240816,000000,0.021,0.028,0.02,0.024,12447,0
+MVSTW.US,D,20240819,000000,0.028,0.028,0.02,0.026,14654,0
+MVSTW.US,D,20240820,000000,0.02,0.027,0.02,0.027,11726,0
+MVSTW.US,D,20240821,000000,0.02007,0.0269,0.02,0.02,13264,0
+MVSTW.US,D,20240822,000000,0.021,0.0243,0.021,0.0243,2723,0
+MVSTW.US,D,20240823,000000,0.0222,0.0258,0.021,0.02536,9000,0
+MVSTW.US,D,20240826,000000,0.0269,0.027,0.021,0.026824,8663,0
+MVSTW.US,D,20240827,000000,0.022,0.0262,0.022,0.0261,13906,0
+MVSTW.US,D,20240828,000000,0.022,0.0248,0.021,0.023,12593,0
+MVSTW.US,D,20240829,000000,0.021,0.0232,0.021,0.0232,3119,0
+MVSTW.US,D,20240830,000000,0.021,0.0248,0.021,0.0248,9655,0
+MVSTW.US,D,20240903,000000,0.0248,0.0248,0.02,0.024,12972,0
+MVSTW.US,D,20240904,000000,0.0184,0.0235,0.0177,0.0196,29550,0
+MVSTW.US,D,20240905,000000,0.0215,0.0234,0.020897,0.0234,17057,0
+MVSTW.US,D,20240906,000000,0.018,0.021,0.018,0.02,16646,0
+MVSTW.US,D,20240909,000000,0.02,0.0234,0.018,0.02,8979,0
+MVSTW.US,D,20240910,000000,0.02,0.02,0.0173,0.0188,27000,0
+MVSTW.US,D,20240911,000000,0.0194,0.0194,0.0174,0.0176,7844,0
+MVSTW.US,D,20240912,000000,0.0174,0.019,0.0174,0.0175,24955,0
+MVSTW.US,D,20240913,000000,0.0192,0.02,0.0174,0.0194,76195,0
+MVSTW.US,D,20240916,000000,0.02,0.0234,0.0175,0.0181,29119,0
+MVSTW.US,D,20240917,000000,0.0232,0.027,0.0175,0.025,68089,0
+MVSTW.US,D,20240918,000000,0.025,0.03,0.0226,0.024,154204,0
+MVSTW.US,D,20240919,000000,0.0225,0.038,0.0225,0.033,119716,0
+MVSTW.US,D,20240920,000000,0.0299,0.03,0.0249,0.027876,16400,0
+MVSTW.US,D,20240923,000000,0.0225,0.03,0.0225,0.03,8645,0
+MVSTW.US,D,20240924,000000,0.029899,0.029899,0.025,0.025,2100,0
+MVSTW.US,D,20240925,000000,0.028,0.0297,0.023,0.0297,4500,0
+MVSTW.US,D,20240926,000000,0.025,0.03,0.0249,0.0299,8704,0
+MVSTW.US,D,20240927,000000,0.023101,0.0252,0.023101,0.0252,490,0
+MVSTW.US,D,20240930,000000,0.0299,0.0299,0.0281,0.0281,385,0
+MVSTW.US,D,20241002,000000,0.0264,0.0298,0.0227,0.0298,5961,0
+MVSTW.US,D,20241003,000000,0.022601,0.03,0.0219,0.028,20878,0
+MVSTW.US,D,20241004,000000,0.0228,0.0245,0.0221,0.0239,39909,0
+MVSTW.US,D,20241007,000000,0.0229,0.0241,0.0229,0.0229,10350,0
+MVSTW.US,D,20241008,000000,0.0229,0.0235,0.0229,0.0235,600,0
+MVSTW.US,D,20241009,000000,0.0229,0.024,0.0221,0.0221,32026,0
+MVSTW.US,D,20241010,000000,0.0229,0.0229,0.0161,0.017,16906,0
+MVSTW.US,D,20241011,000000,0.0187,0.021,0.0175,0.0209,14782,0
+MVSTW.US,D,20241014,000000,0.0193,0.0398,0.018,0.019,29119,0
+MVSTW.US,D,20241015,000000,0.029899,0.03,0.025,0.025,13100,0
+MVSTW.US,D,20241016,000000,0.0181,0.025,0.0181,0.0239,14363,0
+MVSTW.US,D,20241017,000000,0.024,0.0241,0.0163,0.0185,137194,0
+MVSTW.US,D,20241018,000000,0.0181,0.0184,0.0181,0.0184,24389,0
+MVSTW.US,D,20241021,000000,0.017,0.0228,0.017,0.0201,46917,0
+MVSTW.US,D,20241022,000000,0.0185,0.0225,0.0185,0.019,14279,0
+MVSTW.US,D,20241023,000000,0.019,0.0191,0.019,0.019,6616,0
+MVSTW.US,D,20241024,000000,0.0218,0.0218,0.02,0.02,12671,0
+MVSTW.US,D,20241025,000000,0.02,0.02075,0.02,0.02,19801,0
+MVSTW.US,D,20241028,000000,0.0201,0.02085,0.02,0.0202,3701,0
+MVSTW.US,D,20241029,000000,0.0209,0.0209,0.02,0.02,11415,0
+MVSTW.US,D,20241030,000000,0.02,0.02045,0.02,0.02,4255,0
+MVSTW.US,D,20241031,000000,0.02001,0.020428,0.019,0.02,14050,0
+MVSTW.US,D,20241101,000000,0.02,0.025,0.02,0.025,10434,0
+MVSTW.US,D,20241104,000000,0.02,0.0234,0.02,0.0234,30813,0
+MVSTW.US,D,20241105,000000,0.0246,0.0248,0.02,0.0201,15532,0
+MVSTW.US,D,20241106,000000,0.02,0.0224,0.0161,0.0224,348771,0
+MVSTW.US,D,20241107,000000,0.0171,0.02,0.0163,0.0189,27933,0
+MVSTW.US,D,20241108,000000,0.0186,0.019032,0.0186,0.0187,4817,0
+MVSTW.US,D,20241111,000000,0.018,0.02,0.0168,0.0181,16715,0
+MVSTW.US,D,20241112,000000,0.02,0.03,0.02,0.025,69176,0
+MVSTW.US,D,20241113,000000,0.0504,0.09,0.041,0.0717,2055013,0
+MVSTW.US,D,20241114,000000,0.115,0.116,0.071,0.0898,592420,0
+MVSTW.US,D,20241115,000000,0.089,0.089,0.070201,0.071,94171,0
+MVSTW.US,D,20241118,000000,0.07,0.09,0.07,0.0744,54056,0
+MVSTW.US,D,20241119,000000,0.0707,0.085,0.07,0.0701,80763,0
+MVSTW.US,D,20241120,000000,0.0794,0.0794,0.0503,0.061,218314,0
+MVSTW.US,D,20241121,000000,0.065,0.074899,0.0517,0.0626,73237,0
+MVSTW.US,D,20241122,000000,0.0612,0.075,0.0612,0.0712,86315,0
+MVSTW.US,D,20241125,000000,0.065,0.08,0.0641,0.0793,179966,0
+MVSTW.US,D,20241126,000000,0.07,0.0795,0.0654,0.078,58590,0
+MVSTW.US,D,20241127,000000,0.076,0.1,0.0655,0.0826,204114,0
+MVSTW.US,D,20241129,000000,0.0829,0.089899,0.075001,0.075149,30469,0
+MVSTW.US,D,20241202,000000,0.0703,0.11,0.0655,0.1008,227598,0
+MVSTW.US,D,20241203,000000,0.1098,0.1756,0.1,0.13131,624460,0
+MVSTW.US,D,20241204,000000,0.16,0.2,0.14,0.1412,644714,0
+MVSTW.US,D,20241205,000000,0.14,0.19,0.1008,0.1285,195794,0
+MVSTW.US,D,20241206,000000,0.105,0.14,0.105,0.14,131810,0
+MVSTW.US,D,20241209,000000,0.12,0.16,0.1111,0.14,120575,0
+MVSTW.US,D,20241210,000000,0.1305,0.2,0.12,0.16,256152,0
+MVSTW.US,D,20241211,000000,0.19,0.19,0.137,0.1599,286789,0
+MVSTW.US,D,20241212,000000,0.16,0.16,0.1201,0.1421,83424,0
+MVSTW.US,D,20241213,000000,0.17,0.18,0.14,0.1503,208962,0
+MVSTW.US,D,20241216,000000,0.1505,0.1696,0.11,0.147751,141613,0
+MVSTW.US,D,20241217,000000,0.159699,0.18,0.13,0.16,106979,0
+MVSTW.US,D,20241218,000000,0.16,0.19,0.14,0.17,275816,0
+MVSTW.US,D,20241219,000000,0.19,0.25,0.18,0.219,444366,0
+MVSTW.US,D,20241220,000000,0.23,0.2378,0.2022,0.222,174951,0
+MVSTW.US,D,20241223,000000,0.23,0.295,0.23,0.29,432386,0
+MVSTW.US,D,20241224,000000,0.294999,0.335,0.255,0.2976,321622,0
+MVSTW.US,D,20241226,000000,0.335,0.4894,0.32625,0.4299,1912212,0
+MVSTW.US,D,20241227,000000,0.48,0.52,0.405,0.4707,548702,0
+MVSTW.US,D,20241230,000000,0.4875,0.5,0.301,0.49,564754,0
+MVSTW.US,D,20241231,000000,0.46,0.5174,0.368,0.5149,344787,0
+MVSTW.US,D,20250102,000000,0.42,0.51,0.418,0.45,231784,0
+MVSTW.US,D,20250103,000000,0.49,0.5,0.4201,0.4799,196169,0
+MVSTW.US,D,20250106,000000,0.4513,0.5,0.4062,0.4261,143726,0
+MVSTW.US,D,20250107,000000,0.454,0.53,0.4035,0.47,65716,0
+MVSTW.US,D,20250108,000000,0.448,0.448,0.2575,0.32,131341,0
+MVSTW.US,D,20250110,000000,0.52,0.54,0.41,0.4575,410155,0
+MVSTW.US,D,20250113,000000,0.47,0.4725,0.36,0.44,115963,0
+MVSTW.US,D,20250114,000000,0.46,0.46,0.3666,0.44,73924,0
+MVSTW.US,D,20250115,000000,0.3784,0.443899,0.360001,0.377501,108882,0
+MVSTW.US,D,20250116,000000,0.3775,0.43,0.28,0.3992,161273,0
+MVSTW.US,D,20250117,000000,0.34,0.43,0.34,0.37,30999,0
+MVSTW.US,D,20250121,000000,0.36,0.41,0.35,0.3601,90659,0
+MVSTW.US,D,20250122,000000,0.36,0.39,0.3313,0.38,58098,0
+MVSTW.US,D,20250123,000000,0.393,0.41,0.35,0.3501,227119,0
+MVSTW.US,D,20250124,000000,0.35,0.4,0.35,0.375,216514,0
+MVSTW.US,D,20250127,000000,0.35,0.35,0.3,0.3012,124030,0
+MVSTW.US,D,20250128,000000,0.3,0.34,0.3,0.31,63481,0
+MVSTW.US,D,20250129,000000,0.32,0.338,0.2426,0.2925,197627,0
+MVSTW.US,D,20250130,000000,0.31,0.32,0.25,0.2517,63127,0
+MVSTW.US,D,20250131,000000,0.24,0.3069,0.2224,0.251,86938,0
+MVSTW.US,D,20250203,000000,0.25,0.28,0.22,0.2488,105932,0
+MVSTW.US,D,20250204,000000,0.232,0.3,0.232,0.2702,129644,0
+MVSTW.US,D,20250205,000000,0.28,0.3,0.2701,0.29,38309,0
+MVSTW.US,D,20250206,000000,0.29,0.2992,0.2505,0.2991,79382,0
+MVSTW.US,D,20250207,000000,0.299999,0.3,0.2607,0.2607,41805,0
+MVSTW.US,D,20250210,000000,0.3,0.33,0.28,0.3149,166132,0
+MVSTW.US,D,20250211,000000,0.329999,0.3875,0.31,0.35,257421,0
+MVSTW.US,D,20250212,000000,0.35,0.4375,0.35,0.37,207686,0
+MVSTW.US,D,20250213,000000,0.43,0.4374,0.362,0.413699,174677,0
+MVSTW.US,D,20250214,000000,0.4425,0.4425,0.350101,0.3849,125855,0
+MVSTW.US,D,20250218,000000,0.396,0.4529,0.395,0.397,178985,0
+MVSTW.US,D,20250219,000000,0.4,0.4299,0.3701,0.3903,96069,0
+MVSTW.US,D,20250220,000000,0.4,0.4,0.3501,0.374249,94557,0
+MVSTW.US,D,20250221,000000,0.3552,0.394951,0.2725,0.2725,67506,0
+MVSTW.US,D,20250224,000000,0.3,0.42,0.28,0.28,122418,0
+MVSTW.US,D,20250225,000000,0.3,0.35,0.2625,0.286141,57030,0
+MVSTW.US,D,20250226,000000,0.2714,0.3299,0.2714,0.285,64149,0
+MVSTW.US,D,20250227,000000,0.3,0.3,0.2606,0.27,63943,0
+MVSTW.US,D,20250228,000000,0.2699,0.2699,0.231,0.24125,77893,0
+MVSTW.US,D,20250303,000000,0.2871,0.2903,0.181,0.186951,273821,0
+MVSTW.US,D,20250304,000000,0.17,0.2266,0.17,0.2,126642,0
+MVSTW.US,D,20250305,000000,0.2,0.24,0.19,0.20895,159855,0
+MVSTW.US,D,20250306,000000,0.202,0.2281,0.1877,0.21,31061,0
+MVSTW.US,D,20250307,000000,0.199,0.2105,0.1852,0.205125,69087,0
+MVSTW.US,D,20250310,000000,0.19875,0.21,0.18,0.1847,118741,0
+MVSTW.US,D,20250311,000000,0.1899,0.2068,0.1704,0.1832,68632,0
+MVSTW.US,D,20250312,000000,0.2,0.21,0.1912,0.21,58298,0
+MVSTW.US,D,20250313,000000,0.2097,0.2099,0.161,0.1801,55721,0
+MVSTW.US,D,20250314,000000,0.1801,0.2,0.175,0.1975,34364,0
+MVSTW.US,D,20250317,000000,0.2,0.2099,0.18881,0.199351,18583,0
+MVSTW.US,D,20250318,000000,0.202235,0.21,0.2002,0.209999,2822,0
+MVSTW.US,D,20250319,000000,0.2097,0.2097,0.1888,0.191,12413,0
+MVSTW.US,D,20250320,000000,0.1902,0.1903,0.16,0.16,58994,0
+MVSTW.US,D,20250321,000000,0.1615,0.165,0.151,0.1599,44451,0
+MVSTW.US,D,20250324,000000,0.16,0.1948,0.16,0.1948,57222,0
+MVSTW.US,D,20250325,000000,0.18,0.1969,0.1601,0.1695,21869,0
+MVSTW.US,D,20250326,000000,0.1802,0.2098,0.17,0.175,36371,0
+MVSTW.US,D,20250327,000000,0.19,0.1999,0.18255,0.19,1343,0
+MVSTW.US,D,20250328,000000,0.1999,0.1999,0.1625,0.164,12859,0
+MVSTW.US,D,20250331,000000,0.1899,0.199,0.1642,0.1857,50064,0
+MVSTW.US,D,20250401,000000,0.21,0.3,0.1919,0.2382,429147,0
+MVSTW.US,D,20250402,000000,0.2301,0.2825,0.2298,0.2694,127832,0
+MVSTW.US,D,20250403,000000,0.2476,0.2595,0.214,0.215,43385,0
+MVSTW.US,D,20250404,000000,0.22,0.23,0.171,0.190999,40230,0
+MVSTW.US,D,20250407,000000,0.151,0.191,0.151,0.1775,54124,0
+MVSTW.US,D,20250408,000000,0.19,0.204,0.1575,0.1575,32137,0
+MVSTW.US,D,20250409,000000,0.1525,0.19,0.1498,0.19,91530,0
+MVSTW.US,D,20250410,000000,0.1757,0.1911,0.16,0.1796,35677,0
+MVSTW.US,D,20250411,000000,0.1796,0.1895,0.1602,0.1895,15162,0
+MVSTW.US,D,20250414,000000,0.1886,0.1896,0.160113,0.180449,45308,0
+MVSTW.US,D,20250415,000000,0.1719,0.172001,0.1719,0.1719,10495,0
+MVSTW.US,D,20250416,000000,0.173,0.181,0.156,0.156001,64831,0
+MVSTW.US,D,20250417,000000,0.1566,0.1896,0.1566,0.1626,66404,0
+MVSTW.US,D,20250421,000000,0.1728,0.243947,0.1728,0.205698,178956,0
+MVSTW.US,D,20250422,000000,0.23,0.249899,0.2075,0.2112,19392,0
+MVSTW.US,D,20250423,000000,0.21,0.265,0.21,0.24,125996,0
+MVSTW.US,D,20250424,000000,0.2201,0.25,0.191,0.23,43233,0
+MVSTW.US,D,20250425,000000,0.2004,0.23,0.196,0.23,40163,0
+MVSTW.US,D,20250428,000000,0.245106,0.259,0.23,0.2499,45866,0
+MVSTW.US,D,20250429,000000,0.240001,0.257,0.2149,0.2149,24570,0
+MVSTW.US,D,20250430,000000,0.2001,0.215,0.196,0.215,45895,0
+MVSTW.US,D,20250501,000000,0.2149,0.2149,0.201,0.2033,11289,0
+MVSTW.US,D,20250502,000000,0.209,0.209,0.188,0.1903,124108,0
+MVSTW.US,D,20250505,000000,0.1903,0.1999,0.18,0.190101,62932,0
+MVSTW.US,D,20250506,000000,0.1901,0.198,0.18,0.198,1300,0
+MVSTW.US,D,20250507,000000,0.198,0.198,0.18,0.1859,10480,0
+MVSTW.US,D,20250508,000000,0.1948,0.29,0.1778,0.2396,211711,0
+MVSTW.US,D,20250509,000000,0.2,0.2176,0.1875,0.1876,357511,0
+MVSTW.US,D,20250512,000000,0.1878,0.2395,0.1878,0.22,281780,0
+MVSTW.US,D,20250513,000000,0.23,0.3292,0.225,0.2956,645360,0
+MVSTW.US,D,20250514,000000,0.29,0.32,0.29,0.2999,126295,0
+MVSTW.US,D,20250515,000000,0.2999,0.3195,0.2802,0.3049,158387,0
+MVSTW.US,D,20250516,000000,0.3,0.32,0.29,0.309,66706,0
+MVSTW.US,D,20250519,000000,0.3021,0.329,0.2901,0.3175,190773,0
+MVSTW.US,D,20250520,000000,0.34,0.3495,0.3125,0.3299,178641,0
+MVSTW.US,D,20250521,000000,0.35,0.37,0.295,0.31,145103,0
+MVSTW.US,D,20250522,000000,0.295,0.3199,0.2621,0.302401,181309,0
+MVSTW.US,D,20250523,000000,0.32,0.37,0.31,0.35,298647,0
+MVSTW.US,D,20250527,000000,0.35,0.38,0.325,0.371639,177057,0
+MVSTW.US,D,20250528,000000,0.38,0.44,0.34,0.415,355086,0
+MVSTW.US,D,20250529,000000,0.41,0.4499,0.37,0.37,84033,0
+MVSTW.US,D,20250530,000000,0.4295,0.435,0.37,0.3815,50533,0
+MVSTW.US,D,20250602,000000,0.39,0.405,0.365,0.38,32498,0
+MVSTW.US,D,20250603,000000,0.36,0.4,0.3366,0.3452,74150,0
+MVSTW.US,D,20250604,000000,0.34,0.365,0.3125,0.3486,42844,0
+MVSTW.US,D,20250605,000000,0.3466,0.3881,0.32,0.326,41988,0
+MVSTW.US,D,20250606,000000,0.3259,0.38,0.3259,0.38,61927,0
+MVSTW.US,D,20250609,000000,0.38,0.41,0.3455,0.3875,69665,0
+MVSTW.US,D,20250610,000000,0.38,0.4385,0.3501,0.42,192311,0
+MVSTW.US,D,20250611,000000,0.43,0.45,0.4,0.4398,167335,0
+MVSTW.US,D,20250612,000000,0.42,0.4269,0.3625,0.38,76409,0
+MVSTW.US,D,20250613,000000,0.4053,0.44,0.393001,0.4398,185965,0
+MVSTW.US,D,20250616,000000,0.435,0.467,0.426,0.4648,202194,0
+MVSTW.US,D,20250617,000000,0.466,0.471,0.3751,0.44,138429,0
+MVSTW.US,D,20250618,000000,0.4,0.4399,0.393,0.4398,59354,0
+MVSTW.US,D,20250620,000000,0.4397,0.45,0.3623,0.4099,106347,0
+MVSTW.US,D,20250623,000000,0.3975,0.3975,0.36,0.3774,37990,0
+MVSTW.US,D,20250624,000000,0.41,0.4125,0.370101,0.41,72976,0
+MVSTW.US,D,20250625,000000,0.4475,0.4475,0.345,0.3651,90183,0
+MVSTW.US,D,20250626,000000,0.3699,0.4025,0.35,0.381999,99655,0
+MVSTW.US,D,20250627,000000,0.3825,0.439,0.36,0.375,50542,0
+MVSTW.US,D,20250630,000000,0.3939,0.429999,0.3301,0.367,115433,0
+MVSTW.US,D,20250701,000000,0.3631,0.3775,0.332064,0.3498,97366,0
+MVSTW.US,D,20250702,000000,0.3638,0.37,0.3166,0.3301,102580,0
+MVSTW.US,D,20250703,000000,0.3201,0.35,0.3201,0.3495,53585,0
+MVSTW.US,D,20250707,000000,0.325,0.3495,0.2863,0.3065,42825,0
+MVSTW.US,D,20250708,000000,0.2851,0.34,0.2851,0.3182,53562,0
+MVSTW.US,D,20250709,000000,0.2914,0.3314,0.2914,0.2951,77236,0
+MVSTW.US,D,20250710,000000,0.295,0.3276,0.295,0.295,36024,0
+MVSTW.US,D,20250711,000000,0.2851,0.315,0.27,0.2815,68876,0
+MVSTW.US,D,20250714,000000,0.2601,0.32,0.2601,0.3138,45051,0
+MVSTW.US,D,20250715,000000,0.3069,0.35,0.29,0.3046,49479,0
+MVSTW.US,D,20250716,000000,0.285201,0.2951,0.2613,0.2951,39109,0
+MVSTW.US,D,20250717,000000,0.295,0.3325,0.25,0.3094,87268,0
+MVSTW.US,D,20250718,000000,0.32,0.32,0.28,0.3035,44564,0
+MVSTW.US,D,20250721,000000,0.3093,0.361299,0.3,0.325,52756,0
+MVSTW.US,D,20250722,000000,0.3299,0.36,0.3,0.3349,41506,0
+MVSTW.US,D,20250723,000000,0.3176,0.36,0.3053,0.329,43742,0
+MVSTW.US,D,20250724,000000,0.32,0.36,0.3,0.3125,136820,0
+MVSTW.US,D,20250725,000000,0.3121,0.324251,0.295,0.315099,35195,0
+MVSTW.US,D,20250728,000000,0.26,0.32,0.26,0.3,36797,0
+MVSTW.US,D,20250729,000000,0.2625,0.2625,0.225,0.2599,34488,0
+MVSTW.US,D,20250730,000000,0.27,0.27399,0.2276,0.27,279353,0
+MVSTW.US,D,20250731,000000,0.227601,0.27,0.227601,0.26,76938,0
+MVSTW.US,D,20250801,000000,0.2299,0.26,0.2299,0.25,146116,0
+MVSTW.US,D,20250804,000000,0.248,0.266516,0.22,0.25,357678,0
+MVSTW.US,D,20250805,000000,0.2475,0.2475,0.22,0.22,27838,0
+MVSTW.US,D,20250806,000000,0.2349,0.2575,0.225,0.255,58908,0
+MVSTW.US,D,20250807,000000,0.255,0.2875,0.2276,0.2852,29611,0
+MVSTW.US,D,20250808,000000,0.2835,0.2938,0.235101,0.25,42569,0
+MVSTW.US,D,20250811,000000,0.25,0.295,0.2375,0.2558,57365,0
+MVSTW.US,D,20250812,000000,0.1344,0.199,0.1344,0.1767,827412,0
+MVSTW.US,D,20250813,000000,0.19,0.2,0.165,0.189,207763,0
+MVSTW.US,D,20250814,000000,0.17,0.194,0.145,0.16985,123528,0
+MVSTW.US,D,20250815,000000,0.16,0.1693,0.148,0.151,102505,0
+MVSTW.US,D,20250818,000000,0.1593,0.1613,0.131,0.15,95085,0
+MVSTW.US,D,20250819,000000,0.1533,0.1533,0.1392,0.149899,35363,0
+MVSTW.US,D,20250820,000000,0.1487,0.1885,0.1394,0.1865,17478,0
+MVSTW.US,D,20250821,000000,0.1702,0.1702,0.141,0.1499,69067,0
+MVSTW.US,D,20250822,000000,0.1498,0.1799,0.1498,0.1694,6406,0
+MVSTW.US,D,20250825,000000,0.1575,0.169,0.1575,0.1575,30872,0
+MVSTW.US,D,20250826,000000,0.1619,0.1619,0.14,0.1526,74787,0
+MVSTW.US,D,20250827,000000,0.15,0.15,0.1335,0.1493,76373,0
+MVSTW.US,D,20250828,000000,0.137,0.1689,0.137,0.1689,117542,0
+MVSTW.US,D,20250829,000000,0.16,0.168,0.142,0.1679,36536,0
+MVSTW.US,D,20250902,000000,0.1431,0.167,0.14,0.141599,80579,0
+MVSTW.US,D,20250903,000000,0.146,0.1483,0.127,0.1316,119916,0
+MVSTW.US,D,20250904,000000,0.1316,0.137,0.1156,0.129999,135515,0
+MVSTW.US,D,20250905,000000,0.133,0.138,0.1168,0.1204,84350,0
+MVSTW.US,D,20250908,000000,0.12,0.155,0.12,0.14,178230,0
+MVSTW.US,D,20250909,000000,0.1549,0.1549,0.1255,0.1255,78288,0
+MVSTW.US,D,20250910,000000,0.1295,0.13,0.1211,0.13,76099,0
+MVSTW.US,D,20250911,000000,0.125,0.13,0.120201,0.1262,52791,0
+MVSTW.US,D,20250912,000000,0.13,0.16,0.1288,0.1575,294662,0
+MVSTW.US,D,20250915,000000,0.1575,0.169899,0.1363,0.16,151449,0
+MVSTW.US,D,20250916,000000,0.1428,0.1593,0.139,0.1593,61853,0
+MVSTW.US,D,20250917,000000,0.15,0.183,0.143,0.1487,110598,0
+MVSTW.US,D,20250918,000000,0.1653,0.1701,0.151,0.16,88865,0
+MVSTW.US,D,20250919,000000,0.16,0.2,0.16,0.175,127194,0
+MVSTW.US,D,20250922,000000,0.19,0.2098,0.180001,0.2,150544,0
+MVSTW.US,D,20250923,000000,0.2,0.2499,0.2,0.2199,402888,0
+MVSTW.US,D,20250924,000000,0.210001,0.2208,0.2006,0.203,126582,0
+MVSTW.US,D,20250925,000000,0.2,0.2,0.173176,0.19,108015,0
+MVSTW.US,D,20250926,000000,0.1894,0.2,0.1804,0.1999,39466,0
+MVSTW.US,D,20250929,000000,0.2,0.2,0.1678,0.194,79158,0
+MVSTW.US,D,20250930,000000,0.21,0.21,0.1714,0.178,56127,0
+MVSTW.US,D,20251001,000000,0.1734,0.22,0.1601,0.2096,207014,0
+MVSTW.US,D,20251002,000000,0.23,0.23,0.2091,0.22,272717,0
+MVSTW.US,D,20251003,000000,0.225,0.35,0.2247,0.2475,688273,0
+MVSTW.US,D,20251006,000000,0.25,0.3,0.25,0.2999,401913,0
+MVSTW.US,D,20251007,000000,0.32,0.32,0.260501,0.27,51175,0
+MVSTW.US,D,20251008,000000,0.305,0.305,0.2678,0.2702,91229,0
+MVSTW.US,D,20251009,000000,0.32,0.32,0.2701,0.29,208333,0
+MVSTW.US,D,20251010,000000,0.31,0.34,0.2716,0.2849,377983,0
+MVSTW.US,D,20251013,000000,0.31,0.42,0.31,0.3802,1038448,0
+MVSTW.US,D,20251014,000000,0.39,0.4174,0.34,0.39,541272,0
+MVSTW.US,D,20251015,000000,0.43,0.575,0.413,0.5191,660954,0
+MVSTW.US,D,20251016,000000,0.54,0.6522,0.5,0.52,534664,0
+MVSTW.US,D,20251017,000000,0.5,0.5,0.4112,0.4599,603102,0
+MVSTW.US,D,20251020,000000,0.48,0.5499,0.4444,0.5189,417427,0
+MVSTW.US,D,20251021,000000,0.499,0.5481,0.47,0.48505,240108,0
+MVSTW.US,D,20251022,000000,0.45,0.4684,0.4001,0.458,191169,0
+MVSTW.US,D,20251023,000000,0.4502,0.495,0.4401,0.48,107349,0
+MVSTW.US,D,20251024,000000,0.5388,0.54,0.48,0.54,140797,0
+MVSTW.US,D,20251027,000000,0.52,0.54,0.4313,0.4591,132727,0
+MVSTW.US,D,20251028,000000,0.42,0.52,0.4126,0.454999,90977,0
+MVSTW.US,D,20251029,000000,0.4112,0.49,0.4,0.43,152443,0
+MVSTW.US,D,20251030,000000,0.44,0.44,0.4,0.415,197130,0
+MVSTW.US,D,20251031,000000,0.44,0.4756,0.411,0.4251,136745,0
+MVSTW.US,D,20251103,000000,0.46,0.46,0.4124,0.42,101224,0
+MVSTW.US,D,20251104,000000,0.4114,0.43,0.33,0.33,145367,0
+MVSTW.US,D,20251105,000000,0.38,0.43,0.3422,0.425,76151,0
+MVSTW.US,D,20251106,000000,0.43,0.43,0.35,0.35,146839,0
+MVSTW.US,D,20251107,000000,0.33,0.38,0.3006,0.3302,83779,0
+MVSTW.US,D,20251110,000000,0.39,0.44,0.3602,0.405,294917,0
+MVSTW.US,D,20251111,000000,0.2901,0.348,0.24,0.2556,577087,0
+MVSTW.US,D,20251112,000000,0.28,0.2875,0.1823,0.2201,364943,0
+MVSTW.US,D,20251113,000000,0.23,0.2549,0.23,0.231,336946,0
+MVSTW.US,D,20251114,000000,0.23,0.25,0.21,0.22,63588,0
+MVSTW.US,D,20251117,000000,0.2084,0.2247,0.19,0.19,81951,0
+MVSTW.US,D,20251118,000000,0.192,0.205,0.1901,0.1965,40772,0
+MVSTW.US,D,20251119,000000,0.2,0.2049,0.19,0.1906,37997,0
+MVSTW.US,D,20251120,000000,0.1982,0.232,0.1254,0.1799,233985,0
+MVSTW.US,D,20251121,000000,0.179899,0.22,0.1431,0.200101,104391,0
+MVSTW.US,D,20251124,000000,0.2254,0.2254,0.19,0.1956,57115,0
+MVSTW.US,D,20251125,000000,0.21,0.21,0.1844,0.21,35424,0
+MVSTW.US,D,20251126,000000,0.189,0.1995,0.1602,0.195,67847,0
+MVSTW.US,D,20251128,000000,0.1983,0.23065,0.18395,0.22,112729,0
+MVSTW.US,D,20251201,000000,0.22,0.22,0.1925,0.1977,47787,0
+MVSTW.US,D,20251202,000000,0.22,0.22,0.1951,0.2,46394,0
+MVSTW.US,D,20251203,000000,0.2003,0.215,0.188,0.1958,80397,0
+MVSTW.US,D,20251204,000000,0.19,0.23,0.1817,0.218,120666,0
+MVSTW.US,D,20251205,000000,0.22,0.23,0.1763,0.2006,58045,0
+MVSTW.US,D,20251208,000000,0.2018,0.202,0.1312,0.17,290382,0
+MVSTW.US,D,20251209,000000,0.1856,0.1874,0.1513,0.1625,59278,0
+MVSTW.US,D,20251210,000000,0.163,0.1793,0.163,0.1679,20656,0
+MVSTW.US,D,20251211,000000,0.1631,0.1699,0.16,0.1615,25977,0
+MVSTW.US,D,20251212,000000,0.1675,0.1875,0.12,0.1437,365305,0
+MVSTW.US,D,20251215,000000,0.1388,0.1405,0.1245,0.1355,70079,0
+MVSTW.US,D,20251216,000000,0.13,0.1403,0.1254,0.136,31654,0
+MVSTW.US,D,20251217,000000,0.14,0.152,0.1011,0.1016,114119,0
+MVSTW.US,D,20251218,000000,0.11,0.149,0.11,0.1399,120868,0
+MVSTW.US,D,20251219,000000,0.12,0.1489,0.1138,0.1385,92004,0
+MVSTW.US,D,20251222,000000,0.1398,0.1675,0.1344,0.1563,152881,0
+MVSTW.US,D,20251223,000000,0.1355,0.1598,0.0826,0.1262,211483,0
+MVSTW.US,D,20251224,000000,0.121,0.1264,0.121,0.1264,8204,0
+MVSTW.US,D,20251226,000000,0.13,0.135,0.1043,0.1046,99255,0
+MVSTW.US,D,20251229,000000,0.11,0.1213,0.1,0.1021,98865,0
+MVSTW.US,D,20251230,000000,0.102,0.1098,0.073,0.092,321078,0
+MVSTW.US,D,20251231,000000,0.095,0.095,0.0774,0.095,73449,0
+MVSTW.US,D,20260102,000000,0.0854,0.108,0.0854,0.0901,127966,0
+MVSTW.US,D,20260105,000000,0.0864,0.139,0.0854,0.1249,210831,0
+MVSTW.US,D,20260106,000000,0.14,0.16,0.1149,0.121,170021,0
+MVSTW.US,D,20260107,000000,0.1351,0.1476,0.12,0.1301,19681,0
+MVSTW.US,D,20260108,000000,0.13,0.155,0.13,0.145,130188,0
+MVSTW.US,D,20260109,000000,0.145,0.1599,0.1364,0.145,85482,0
+MVSTW.US,D,20260112,000000,0.14,0.1496,0.13,0.1321,169768,0
+MVSTW.US,D,20260113,000000,0.1398,0.1398,0.1132,0.1144,102210,0
+MVSTW.US,D,20260114,000000,0.114,0.13,0.114,0.126,44382,0
+MVSTW.US,D,20260115,000000,0.127,0.1298,0.127,0.1298,9836,0
+MVSTW.US,D,20260116,000000,0.129,0.129,0.12,0.123551,137252,0
+MVSTW.US,D,20260120,000000,0.122,0.1295,0.12,0.1201,121015,0
+MVSTW.US,D,20260121,000000,0.12,0.126,0.103,0.1119,286111,0
+MVSTW.US,D,20260122,000000,0.1101,0.1189,0.102,0.1021,87878,0
+MVSTW.US,D,20260123,000000,0.1022,0.1104,0.102,0.1028,121104,0
+MVSTW.US,D,20260126,000000,0.1098,0.1098,0.1044,0.1095,53571,0
+MVSTW.US,D,20260127,000000,0.111,0.111,0.1021,0.103,142821,0
+MVSTW.US,D,20260128,000000,0.1071,0.1071,0.0917,0.0987,44390,0
+MVSTW.US,D,20260129,000000,0.0999,0.0999,0.0502,0.0856,203335,0
+MVSTW.US,D,20260130,000000,0.0796,0.092,0.075,0.085,37848,0
+MVSTW.US,D,20260202,000000,0.0884,0.0884,0.0827,0.0845,7541,0
+MVSTW.US,D,20260203,000000,0.08,0.084,0.071,0.0789,97481,0
+MVSTW.US,D,20260204,000000,0.079,0.082,0.071,0.0798,55830,0
+MVSTW.US,D,20260205,000000,0.074,0.075,0.0584,0.065,100595,0
+MVSTW.US,D,20260206,000000,0.0643,0.07255,0.0606,0.0652,37259,0
+MVSTW.US,D,20260209,000000,0.0735,0.0735,0.0638,0.0688,55730,0
+MVSTW.US,D,20260210,000000,0.0721,0.0749,0.069,0.0691,27912,0
+MVSTW.US,D,20260211,000000,0.0601,0.0745,0.0601,0.0619,20093,0
+MVSTW.US,D,20260212,000000,0.0618,0.0681,0.0553,0.0629,94389,0
+MVSTW.US,D,20260213,000000,0.0629,0.063951,0.053,0.055,101331,0
+MVSTW.US,D,20260217,000000,0.055,0.055,0.05,0.054,51125,0
+MVSTW.US,D,20260218,000000,0.05,0.054,0.046,0.0498,191729,0
diff --git a/daily/us/nasdaq stocks/2/mwh.us.txt b/daily/us/nasdaq stocks/2/mwh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..43f2b86d2f98db96ebf5d567a3294da9cc1110fe
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mwh.us.txt	
@@ -0,0 +1,6 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MWH.US,D,20260211,000000,30,31,29,30.67,10483000,0
+MWH.US,D,20260212,000000,30.54,31.84,29.685,30.91,2259945,0
+MWH.US,D,20260213,000000,30.8,32.34,30.6,32.34,1035313,0
+MWH.US,D,20260217,000000,32.34,33,31.65,31.86,1144714,0
+MWH.US,D,20260218,000000,32.12,32.12,30.49,30.79,3420004,0
diff --git a/daily/us/nasdaq stocks/2/mynz.us.txt b/daily/us/nasdaq stocks/2/mynz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..71a157376416d75dc26771af035af8b7ec5b38b8
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mynz.us.txt	
@@ -0,0 +1,1075 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MYNZ.US,D,20211105,000000,574,720,330,399.6,130200,0
+MYNZ.US,D,20211108,000000,447.028,474.4,408,468,45480.075,0
+MYNZ.US,D,20211109,000000,432,436,343.2,364.4,22415.95,0
+MYNZ.US,D,20211110,000000,360.4,372,336.532,344,8627.85,0
+MYNZ.US,D,20211111,000000,370.8,380,359.6,375.6,5462.7,0
+MYNZ.US,D,20211112,000000,396,404.4,380.8,400,5221.325,0
+MYNZ.US,D,20211115,000000,439.2,451.6,415.036,439.6,13663.425,0
+MYNZ.US,D,20211116,000000,443.6,450,406,415.6,7190.725,0
+MYNZ.US,D,20211117,000000,412.8,420,392.404,411.2,3174.125,0
+MYNZ.US,D,20211118,000000,423.2,423.2,386,406,1424.825,0
+MYNZ.US,D,20211119,000000,392,405.6,380,392,1354.7,0
+MYNZ.US,D,20211122,000000,408,408,361.304,374.8,3215.725,0
+MYNZ.US,D,20211123,000000,384,400,361.2,400,3670.15,0
+MYNZ.US,D,20211124,000000,407.2,408.8,385.604,406,3240.825,0
+MYNZ.US,D,20211126,000000,396,398.3,371.8,394,2848.825,0
+MYNZ.US,D,20211129,000000,404,414,380,391.2,3206.675,0
+MYNZ.US,D,20211130,000000,396,396.8,371.4,389.6,3952.075,0
+MYNZ.US,D,20211201,000000,387.6,396,344.4,350,4824.55,0
+MYNZ.US,D,20211202,000000,366,366,345.6,353.6,1789.175,0
+MYNZ.US,D,20211203,000000,350,359.6,312,324.8,3818,0
+MYNZ.US,D,20211206,000000,328,338,312,322,1094.05,0
+MYNZ.US,D,20211207,000000,324,333.2,322,328,947.675,0
+MYNZ.US,D,20211208,000000,342,368.4,342,344,3812.95,0
+MYNZ.US,D,20211209,000000,372.8,392,364.488,388,4126.725,0
+MYNZ.US,D,20211210,000000,400,400,362,397.2,14052.525,0
+MYNZ.US,D,20211213,000000,400,412.4,360.8,380,3644.725,0
+MYNZ.US,D,20211214,000000,374.8,380.4,352.4,354.8,1580.2,0
+MYNZ.US,D,20211215,000000,345.6,367.6,340,366,1135.575,0
+MYNZ.US,D,20211216,000000,372,386,358,358,1404.1,0
+MYNZ.US,D,20211217,000000,361.2,368,361.2,362,500.15,0
+MYNZ.US,D,20211220,000000,354.8,376,354.8,360,1494.1,0
+MYNZ.US,D,20211221,000000,357.2,375.2,357.2,368.4,564.775,0
+MYNZ.US,D,20211222,000000,368.4,383.6,368.4,379.2,370.55,0
+MYNZ.US,D,20211223,000000,404,420,384.8,417.6,3419.35,0
+MYNZ.US,D,20211227,000000,456,460,428.4,432.8,8063.875,0
+MYNZ.US,D,20211228,000000,449.2,449.2,424.8,431.6,2572.95,0
+MYNZ.US,D,20211229,000000,436,436,412,415.6,869.5,0
+MYNZ.US,D,20211230,000000,421.6,440,411.592,422.4,435.525,0
+MYNZ.US,D,20211231,000000,412.8,435.6,402,415.6,1715.7,0
+MYNZ.US,D,20220103,000000,431.2,440,416,422,2672.325,0
+MYNZ.US,D,20220104,000000,428,430,404,415.6,1087.425,0
+MYNZ.US,D,20220105,000000,728.4,747.2,561.528,608.4,509079.325,0
+MYNZ.US,D,20220106,000000,568.8,592,532.404,580,21673.025,0
+MYNZ.US,D,20220107,000000,554.8,607.6,545.2,556,11586.4,0
+MYNZ.US,D,20220110,000000,557.2,561.2,526.004,546.8,3488.825,0
+MYNZ.US,D,20220111,000000,546.8,574,538.004,563.6,2852.2,0
+MYNZ.US,D,20220112,000000,600,660,585.604,644.8,10761.525,0
+MYNZ.US,D,20220113,000000,672.4,696.4,656,657.6,6914.45,0
+MYNZ.US,D,20220114,000000,667.6,838,667.6,834.8,14803.6,0
+MYNZ.US,D,20220118,000000,956.4,1200,900.4,1067.6,61005.45,0
+MYNZ.US,D,20220119,000000,1047.2,1070,934.2,983.6,10667.05,0
+MYNZ.US,D,20220120,000000,924.54,1016.4,881.656,950,6605.45,0
+MYNZ.US,D,20220121,000000,915.2,1117.8,905.2,1110.4,12943.325,0
+MYNZ.US,D,20220124,000000,957.2,986,852.8,860,10196.375,0
+MYNZ.US,D,20220125,000000,880.4,887.6,740.8,810,10561.125,0
+MYNZ.US,D,20220126,000000,616,638.6,577.2,580,53779.95,0
+MYNZ.US,D,20220127,000000,616,644.784,584,610.8,13231.975,0
+MYNZ.US,D,20220128,000000,593.6,631.596,586.84,622,6198.525,0
+MYNZ.US,D,20220131,000000,630,642,610,628.8,3848.825,0
+MYNZ.US,D,20220201,000000,628.8,635.2,596.4,611.2,3483.05,0
+MYNZ.US,D,20220202,000000,600,604,550.4,562.4,6367.975,0
+MYNZ.US,D,20220203,000000,520,525.996,487.848,512.8,2922.625,0
+MYNZ.US,D,20220204,000000,546.8,582.4,527.2,565.6,4602.725,0
+MYNZ.US,D,20220207,000000,570,579.6,520.4,528.4,4466.7,0
+MYNZ.US,D,20220208,000000,530.4,536.68,502,515.6,2772.45,0
+MYNZ.US,D,20220209,000000,528,539.6,520,521.2,2688.6,0
+MYNZ.US,D,20220210,000000,562.4,583.6,548,583.6,4390.25,0
+MYNZ.US,D,20220211,000000,593.2,645.6,592.4,608.4,4811.6,0
+MYNZ.US,D,20220214,000000,582,586,551.2,560,3952.9,0
+MYNZ.US,D,20220215,000000,572.8,629.904,566.8,619.6,3208.55,0
+MYNZ.US,D,20220216,000000,640,648,623.2,635.2,4317.175,0
+MYNZ.US,D,20220217,000000,626,745.096,612.2,696.4,13485.725,0
+MYNZ.US,D,20220218,000000,688.4,697.2,605.6,634.8,3962.2,0
+MYNZ.US,D,20220222,000000,596.4,596.4,532.404,541.2,3486.95,0
+MYNZ.US,D,20220223,000000,610,610.4,572.2,588.8,2003.425,0
+MYNZ.US,D,20220224,000000,558,588.8,532.004,588.8,2777.5,0
+MYNZ.US,D,20220225,000000,595.2,608,589.2,592.8,1065.1,0
+MYNZ.US,D,20220228,000000,568,598.8,560.8,570,2789.85,0
+MYNZ.US,D,20220301,000000,564,579.6,546.8,560.4,2118.875,0
+MYNZ.US,D,20220302,000000,566.4,588.8,562,573.6,1519.775,0
+MYNZ.US,D,20220303,000000,572,572,535.6,535.6,2335.175,0
+MYNZ.US,D,20220304,000000,530,530,490.8,493.6,2012.8,0
+MYNZ.US,D,20220307,000000,488.8,496,436,436,3033.95,0
+MYNZ.US,D,20220308,000000,468.4,488.4,450.4,456.8,1778.25,0
+MYNZ.US,D,20220309,000000,558.4,583.6,536.4,560,1719.6,0
+MYNZ.US,D,20220310,000000,560.4,567.504,535.4,547.6,596.25,0
+MYNZ.US,D,20220311,000000,546,580,546,554,1048.4,0
+MYNZ.US,D,20220314,000000,582.8,582.8,520,537.2,871.325,0
+MYNZ.US,D,20220315,000000,554.8,554.8,522,534.8,360.95,0
+MYNZ.US,D,20220316,000000,557.2,580,556,578.4,1334.2,0
+MYNZ.US,D,20220317,000000,584,605.6,570.004,598.4,990.325,0
+MYNZ.US,D,20220318,000000,590.4,635,563.6,616.8,1148.25,0
+MYNZ.US,D,20220321,000000,628,712.4,614.8,674,2297,0
+MYNZ.US,D,20220322,000000,678.8,684.484,606.8,644.8,1401.475,0
+MYNZ.US,D,20220323,000000,631.2,643,612.8,629.2,1044.1,0
+MYNZ.US,D,20220324,000000,621.6,637.6,588.8,599.6,839.35,0
+MYNZ.US,D,20220325,000000,604,615.8,563.6,582.4,964,0
+MYNZ.US,D,20220328,000000,568.4,610,568.4,576,1162.425,0
+MYNZ.US,D,20220329,000000,604,604.4,584.8,592.8,746.75,0
+MYNZ.US,D,20220330,000000,592,624.8,592,602.8,869.375,0
+MYNZ.US,D,20220331,000000,634.8,637.2,571.6,585.2,1825.7,0
+MYNZ.US,D,20220401,000000,588.8,626.8,586.4,610.8,526.2,0
+MYNZ.US,D,20220404,000000,606,630.496,574,620,1380.4,0
+MYNZ.US,D,20220405,000000,616,626,587.6,600.8,1138.55,0
+MYNZ.US,D,20220406,000000,593.2,610,580.4,584.4,757.3,0
+MYNZ.US,D,20220407,000000,596,601.336,568,568.8,764.9,0
+MYNZ.US,D,20220408,000000,584,592,565.6,578.8,471.825,0
+MYNZ.US,D,20220411,000000,565.6,578,544.4,544.4,605.825,0
+MYNZ.US,D,20220412,000000,580,590.8,564.8,583.2,741.5,0
+MYNZ.US,D,20220413,000000,568.8,599.2,568.8,578,416.15,0
+MYNZ.US,D,20220414,000000,572.988,574,547.2,566.404,242.9,0
+MYNZ.US,D,20220418,000000,588.92,588.92,545.6,545.6,99.5,0
+MYNZ.US,D,20220419,000000,556,580,545.6,572.8,353.125,0
+MYNZ.US,D,20220420,000000,549,592,549,560,335.9,0
+MYNZ.US,D,20220421,000000,560.4,592,520.8,520.8,913.85,0
+MYNZ.US,D,20220422,000000,530,551.6,503.8,514,709.075,0
+MYNZ.US,D,20220425,000000,500,538.644,500,533.6,449.5,0
+MYNZ.US,D,20220426,000000,568,568,516,528.8,706.175,0
+MYNZ.US,D,20220427,000000,528,540.4,500,501.2,134.3,0
+MYNZ.US,D,20220428,000000,482.4,523.6,482.4,508.4,1091.9,0
+MYNZ.US,D,20220429,000000,512,519.596,492,497.6,458.125,0
+MYNZ.US,D,20220502,000000,511.6,524,495.6,516,670.85,0
+MYNZ.US,D,20220503,000000,512,512,474.8,492,962.275,0
+MYNZ.US,D,20220504,000000,482,515.8,482,510,814.775,0
+MYNZ.US,D,20220505,000000,570.8,570.8,508.74,546,3483.525,0
+MYNZ.US,D,20220506,000000,569.2,569.2,480,488,3033.45,0
+MYNZ.US,D,20220509,000000,477.2,488,440,440,1486.175,0
+MYNZ.US,D,20220510,000000,468,468,436.4,453.2,951.875,0
+MYNZ.US,D,20220511,000000,445.6,462.6,440,440,903.8,0
+MYNZ.US,D,20220512,000000,440,450,383.2,430,1440.55,0
+MYNZ.US,D,20220513,000000,435.2,454,430.8,449,582.2,0
+MYNZ.US,D,20220516,000000,437.6,460,430,448.4,460.95,0
+MYNZ.US,D,20220517,000000,444,487.2,444,476.4,499.75,0
+MYNZ.US,D,20220518,000000,460.4,466,440.8,444,158.45,0
+MYNZ.US,D,20220519,000000,466,466.8,451.388,460.232,203.525,0
+MYNZ.US,D,20220520,000000,474.4,490,460,490,691.875,0
+MYNZ.US,D,20220523,000000,483.2,496,481.6,481.6,235.375,0
+MYNZ.US,D,20220524,000000,479.2,479.2,446,465.2,336.725,0
+MYNZ.US,D,20220525,000000,457.2,465.2,451.6,462,170.5,0
+MYNZ.US,D,20220526,000000,455.2,479.6,450,476.4,464.4,0
+MYNZ.US,D,20220527,000000,474.4,490,460.4,474.4,574.7,0
+MYNZ.US,D,20220531,000000,464,467.6,452,462.8,297.475,0
+MYNZ.US,D,20220601,000000,472,473.2,440.4,463.2,527.125,0
+MYNZ.US,D,20220602,000000,471.196,471.2,440.8,449.6,548.025,0
+MYNZ.US,D,20220603,000000,449.6,461.6,442.4,453.6,711.7,0
+MYNZ.US,D,20220606,000000,474.8,474.8,432.8,435.2,684.075,0
+MYNZ.US,D,20220607,000000,458,460,439.6,460,754.525,0
+MYNZ.US,D,20220608,000000,458,461.6,446,448.2,617.9,0
+MYNZ.US,D,20220609,000000,448,462.8,426.4,438.8,380.25,0
+MYNZ.US,D,20220610,000000,409.2,440.508,396.4,438.4,637.4,0
+MYNZ.US,D,20220613,000000,399.6,399.6,372,372,658.575,0
+MYNZ.US,D,20220614,000000,364,366.6,355.2,356.4,551.55,0
+MYNZ.US,D,20220615,000000,367.2,426.4,358.4,411.6,1457.1,0
+MYNZ.US,D,20220616,000000,376,384.4,360.8,384.4,257.875,0
+MYNZ.US,D,20220617,000000,374.8,374.8,342.4,359.38,1059.65,0
+MYNZ.US,D,20220621,000000,391.6,419.6,375.272,402,1650.525,0
+MYNZ.US,D,20220622,000000,374.8,391.2,363.6,382,753.2,0
+MYNZ.US,D,20220623,000000,388.8,388.8,373.812,384,299.6,0
+MYNZ.US,D,20220624,000000,406,440,380.4,404.8,967.275,0
+MYNZ.US,D,20220627,000000,396,412.4,394.4,394.4,200.9,0
+MYNZ.US,D,20220628,000000,396.8,420,396.8,406,382.2,0
+MYNZ.US,D,20220629,000000,400.4,409.8,380.004,392,236.4,0
+MYNZ.US,D,20220630,000000,380.8,389.6,370,370,149.45,0
+MYNZ.US,D,20220701,000000,378.8,378.8,372,376,46.675,0
+MYNZ.US,D,20220705,000000,361.2,382,361.2,365.2,399.6,0
+MYNZ.US,D,20220706,000000,365.2,388,365.2,388,174.225,0
+MYNZ.US,D,20220707,000000,407.2,451.6,400.4,414,2191.95,0
+MYNZ.US,D,20220708,000000,431.2,442.4,400.8,417.8,945.775,0
+MYNZ.US,D,20220711,000000,428,457.6,420,443.2,792.7,0
+MYNZ.US,D,20220712,000000,462.4,480.4,430,433.2,1185.6,0
+MYNZ.US,D,20220713,000000,405.6,427.6,385.8,389.6,876.375,0
+MYNZ.US,D,20220714,000000,384.4,384.4,363.6,366.8,852.725,0
+MYNZ.US,D,20220715,000000,370,393.464,360,376,475.25,0
+MYNZ.US,D,20220718,000000,377.6,402.4,377.6,394.8,637.925,0
+MYNZ.US,D,20220719,000000,395.2,402.876,381.204,397.6,664.6,0
+MYNZ.US,D,20220720,000000,397.6,404,387.6,394.8,449.725,0
+MYNZ.US,D,20220721,000000,392,402,392,399.6,314.925,0
+MYNZ.US,D,20220722,000000,401.2,403.2,394.4,401.6,268.2,0
+MYNZ.US,D,20220725,000000,398,398,380,384.8,547.7,0
+MYNZ.US,D,20220726,000000,384.8,386,370,370.8,390.25,0
+MYNZ.US,D,20220727,000000,378,384,372,379.2,503.475,0
+MYNZ.US,D,20220728,000000,384,384,374,382,201.05,0
+MYNZ.US,D,20220729,000000,374.8,387.96,374.8,377.996,262.35,0
+MYNZ.US,D,20220801,000000,384.4,414.404,384,399.6,352.975,0
+MYNZ.US,D,20220802,000000,400,404.8,380,382.4,392.7,0
+MYNZ.US,D,20220803,000000,383.6,397.6,383.6,396,363.8,0
+MYNZ.US,D,20220804,000000,390.8,402,386,392.028,645.45,0
+MYNZ.US,D,20220805,000000,392.948,396,384.8,392,412.25,0
+MYNZ.US,D,20220808,000000,384.8,390.4,372.4,376.8,1060.15,0
+MYNZ.US,D,20220809,000000,378,383.6,364.8,370.8,535.8,0
+MYNZ.US,D,20220810,000000,370.8,381.6,367.6,371.6,1599.975,0
+MYNZ.US,D,20220811,000000,382,384.4,367.2,371.6,558.15,0
+MYNZ.US,D,20220812,000000,375.6,380,364.6,367.2,1405.525,0
+MYNZ.US,D,20220815,000000,371.2,378,366.4,369.6,910.9,0
+MYNZ.US,D,20220816,000000,420,446.8,398,425.6,4835.65,0
+MYNZ.US,D,20220817,000000,416,416,377.6,397.6,981.075,0
+MYNZ.US,D,20220818,000000,393.2,398,384.004,391,392.6,0
+MYNZ.US,D,20220819,000000,387.6,390.8,370.4,370.4,286.025,0
+MYNZ.US,D,20220822,000000,392.4,392.4,360.8,366.4,375.25,0
+MYNZ.US,D,20220823,000000,364.4,374,352.2,362.8,1011.275,0
+MYNZ.US,D,20220824,000000,360.912,365.944,350,355.648,652.825,0
+MYNZ.US,D,20220825,000000,363.2,371.6,356,362.8,362.375,0
+MYNZ.US,D,20220826,000000,364.4,372,314,342.4,2505.275,0
+MYNZ.US,D,20220829,000000,345.2,366,332.4,351.2,323.2,0
+MYNZ.US,D,20220830,000000,356,358,342,355.6,540.575,0
+MYNZ.US,D,20220831,000000,350.4,371.2,350.4,351.2,321.65,0
+MYNZ.US,D,20220901,000000,359.6,359.6,340.2,340.4,165.425,0
+MYNZ.US,D,20220902,000000,342.4,356,340.8,351.6,358.975,0
+MYNZ.US,D,20220906,000000,350.4,360,335.6,355.4,492.75,0
+MYNZ.US,D,20220907,000000,353.6,353.6,340,347.6,94.575,0
+MYNZ.US,D,20220908,000000,338,374,338,369.6,2434.55,0
+MYNZ.US,D,20220909,000000,380,380,354.8,361.6,663.625,0
+MYNZ.US,D,20220912,000000,362,366,350.4,358.4,726.275,0
+MYNZ.US,D,20220913,000000,357.2,362,352,359.6,440.15,0
+MYNZ.US,D,20220914,000000,360,364,350.8,350.8,340.425,0
+MYNZ.US,D,20220915,000000,351.6,362,340.4,348.852,665.625,0
+MYNZ.US,D,20220916,000000,343.6,365.996,334.8,356,364.875,0
+MYNZ.US,D,20220919,000000,344,355.996,338.896,340.4,267.5,0
+MYNZ.US,D,20220920,000000,342,347.6,326,331.2,426.05,0
+MYNZ.US,D,20220921,000000,329.6,333.6,300.8,327.2,557.25,0
+MYNZ.US,D,20220922,000000,327.6,340,302.352,318,533.5,0
+MYNZ.US,D,20220923,000000,300,300,242.4,276,971.9,0
+MYNZ.US,D,20220926,000000,272.8,296,265.6,281.6,178.175,0
+MYNZ.US,D,20220927,000000,282,287.432,267.34,275.8,167.3,0
+MYNZ.US,D,20220928,000000,285.2,320.4,276,289.416,911.775,0
+MYNZ.US,D,20220929,000000,284,285.6,244,269.6,554.85,0
+MYNZ.US,D,20220930,000000,244.4,275.8,244.4,275.8,279.85,0
+MYNZ.US,D,20221003,000000,266.8,282.4,266.8,276.4,164.125,0
+MYNZ.US,D,20221004,000000,276.4,307.2,276.4,280,923.225,0
+MYNZ.US,D,20221005,000000,276.4,277.2,258,262.2,274.4,0
+MYNZ.US,D,20221006,000000,264,282.6,251.6,252.4,958.675,0
+MYNZ.US,D,20221007,000000,247.2,262.4,247.2,254.4,221.8,0
+MYNZ.US,D,20221010,000000,272,272,250,257.452,122.375,0
+MYNZ.US,D,20221011,000000,278.4,299.196,262,264.4,611.875,0
+MYNZ.US,D,20221012,000000,260,275.4,260,273.2,303.825,0
+MYNZ.US,D,20221013,000000,294,294,256.8,284,709.5,0
+MYNZ.US,D,20221014,000000,295.2,295.2,267.632,280.4,266.65,0
+MYNZ.US,D,20221017,000000,270.4,280,266,279.2,679.3,0
+MYNZ.US,D,20221018,000000,288.196,300,271.6,282,1263.775,0
+MYNZ.US,D,20221019,000000,260.8,295.2,260.8,274,518.925,0
+MYNZ.US,D,20221020,000000,274,284,254.8,272.4,1283.45,0
+MYNZ.US,D,20221021,000000,268.4,288,252,271.6,192.875,0
+MYNZ.US,D,20221024,000000,271.2,273.996,256.4,265.2,320.7,0
+MYNZ.US,D,20221025,000000,267.2,292,267.2,278.4,408.125,0
+MYNZ.US,D,20221026,000000,272.4,298.4,272.4,283.2,172.4,0
+MYNZ.US,D,20221027,000000,284,292.4,280,280,380.325,0
+MYNZ.US,D,20221028,000000,283.596,283.6,276,278.8,213.925,0
+MYNZ.US,D,20221031,000000,276,293.6,276,284,711.1,0
+MYNZ.US,D,20221101,000000,276,286.16,276,286,182.575,0
+MYNZ.US,D,20221102,000000,286.4,290.028,283.6,283.6,127.8,0
+MYNZ.US,D,20221103,000000,300,300,284.4,284.4,63,0
+MYNZ.US,D,20221104,000000,284,284.4,268.004,281.6,235.725,0
+MYNZ.US,D,20221107,000000,278,308.4,278,298,664.1,0
+MYNZ.US,D,20221108,000000,296,309,272.7,288,408.55,0
+MYNZ.US,D,20221109,000000,276.4,291.2,268,280,204.075,0
+MYNZ.US,D,20221110,000000,281.2,311.6,281.2,290,596.725,0
+MYNZ.US,D,20221111,000000,290,301.6,290,301.2,55.95,0
+MYNZ.US,D,20221114,000000,293.2,316,293.2,314.4,387.95,0
+MYNZ.US,D,20221115,000000,314.8,320,308,312.4,207.625,0
+MYNZ.US,D,20221116,000000,307.2,331.596,307.2,328.8,279.625,0
+MYNZ.US,D,20221117,000000,332,366,331.6,356.8,459.075,0
+MYNZ.US,D,20221118,000000,368,384.54,354,375,1108.6,0
+MYNZ.US,D,20221121,000000,375.6,376,360,360,271.925,0
+MYNZ.US,D,20221122,000000,366.4,370,334.4,368,502.8,0
+MYNZ.US,D,20221123,000000,368,368.4,336.8,365.6,359.625,0
+MYNZ.US,D,20221125,000000,358,360,348.8,350,131.875,0
+MYNZ.US,D,20221128,000000,348.4,360,348.4,359.996,131.75,0
+MYNZ.US,D,20221129,000000,364.8,364.8,346,353.2,331.8,0
+MYNZ.US,D,20221130,000000,346.8,357.6,310,350.88,284.475,0
+MYNZ.US,D,20221201,000000,346.8,360,321.2,344,885.625,0
+MYNZ.US,D,20221202,000000,336,361.2,328,330.8,543.5,0
+MYNZ.US,D,20221205,000000,312.8,339.6,302.8,312,794.125,0
+MYNZ.US,D,20221206,000000,344,358.064,320,343.2,2124.475,0
+MYNZ.US,D,20221207,000000,350.8,350.8,317.6,340,722.8,0
+MYNZ.US,D,20221208,000000,334,338.8,302.8,325.2,903.65,0
+MYNZ.US,D,20221209,000000,325.2,326,316,316,251.55,0
+MYNZ.US,D,20221212,000000,316,320.6,298,313.2,323.975,0
+MYNZ.US,D,20221213,000000,312.8,316,294.404,300,337,0
+MYNZ.US,D,20221214,000000,300,308.8,283.136,294,641.2,0
+MYNZ.US,D,20221215,000000,296,305.2,282.8,305.2,157.05,0
+MYNZ.US,D,20221216,000000,298,300.8,280,283.2,435.1,0
+MYNZ.US,D,20221219,000000,280,321.6,280,296,432.075,0
+MYNZ.US,D,20221220,000000,300,312.8,295.56,312.8,99.5,0
+MYNZ.US,D,20221221,000000,305.2,328.452,294,302.8,213.95,0
+MYNZ.US,D,20221222,000000,300,300,258.536,288,366.675,0
+MYNZ.US,D,20221223,000000,286,296,286,286.8,80.25,0
+MYNZ.US,D,20221227,000000,287.2,295.2,272,281.6,245.425,0
+MYNZ.US,D,20221228,000000,289.2,290,275.2,276.4,348.725,0
+MYNZ.US,D,20221229,000000,275.2,285.8,272,272,284.3,0
+MYNZ.US,D,20221230,000000,282.8,284,277.872,284,106.175,0
+MYNZ.US,D,20230103,000000,280,294.4,260.8,264,565.875,0
+MYNZ.US,D,20230104,000000,267.6,275.2,260,262.4,216.825,0
+MYNZ.US,D,20230105,000000,260,270,249.2,266.8,508.7,0
+MYNZ.US,D,20230106,000000,267.6,272.8,250.8,250.8,197.225,0
+MYNZ.US,D,20230109,000000,256,284,256,279.6,446.45,0
+MYNZ.US,D,20230110,000000,276,276,264,264,198.775,0
+MYNZ.US,D,20230111,000000,279.6,279.6,261.004,264.4,96.7,0
+MYNZ.US,D,20230112,000000,266.98,278.8,261.2,278.8,277.075,0
+MYNZ.US,D,20230113,000000,278,278,264,264.8,136.825,0
+MYNZ.US,D,20230117,000000,259.2,278.4,259.2,278.4,123.175,0
+MYNZ.US,D,20230118,000000,280,314,280,288.8,869.775,0
+MYNZ.US,D,20230119,000000,283.2,284.8,270,270,196,0
+MYNZ.US,D,20230120,000000,276,280.4,275.6,280,160.85,0
+MYNZ.US,D,20230123,000000,280,285.8,276,282,371.7,0
+MYNZ.US,D,20230124,000000,279.2,289.6,272,281.2,405.175,0
+MYNZ.US,D,20230125,000000,282,286,268.4,272,173,0
+MYNZ.US,D,20230126,000000,272,286,272,280,259.15,0
+MYNZ.US,D,20230127,000000,279.204,282.4,262,262.4,385.425,0
+MYNZ.US,D,20230130,000000,266,278.8,266,274,249.725,0
+MYNZ.US,D,20230131,000000,281.2,281.2,260,264,258.75,0
+MYNZ.US,D,20230201,000000,273.2,275.2,268.4,268.4,41.175,0
+MYNZ.US,D,20230202,000000,272,276.4,268.8,272,339.85,0
+MYNZ.US,D,20230203,000000,272,276,268,275.6,163.975,0
+MYNZ.US,D,20230206,000000,275.6,276,268,268,94.15,0
+MYNZ.US,D,20230207,000000,268,268,264,264,203.45,0
+MYNZ.US,D,20230208,000000,267.2,272.8,264,264,280.7,0
+MYNZ.US,D,20230209,000000,269.2,273.6,264,264,252.125,0
+MYNZ.US,D,20230210,000000,266,273.6,264,264,429.5,0
+MYNZ.US,D,20230213,000000,264,274,264,268,380.6,0
+MYNZ.US,D,20230214,000000,271.2,277.6,271.2,277.6,178.8,0
+MYNZ.US,D,20230215,000000,294,300,264,274,7058.5,0
+MYNZ.US,D,20230216,000000,278,287.6,272,272.8,2831.925,0
+MYNZ.US,D,20230217,000000,278,281.6,276,278.04,769.075,0
+MYNZ.US,D,20230221,000000,284.4,288.8,280,286,2077.35,0
+MYNZ.US,D,20230222,000000,288.4,288.4,272.8,277.6,994.55,0
+MYNZ.US,D,20230223,000000,272.8,283.996,272.004,276,626.975,0
+MYNZ.US,D,20230224,000000,279.6,279.6,270,271.6,325.8,0
+MYNZ.US,D,20230227,000000,280,288,272,274,1618.25,0
+MYNZ.US,D,20230228,000000,280,299.596,277.604,283.6,1462.1,0
+MYNZ.US,D,20230301,000000,283.6,283.6,270.4,280.8,673.425,0
+MYNZ.US,D,20230302,000000,283.6,283.6,272,276.244,466.75,0
+MYNZ.US,D,20230303,000000,280,283.6,276,278,1020.3,0
+MYNZ.US,D,20230306,000000,279.6,283.6,276,283.6,612.275,0
+MYNZ.US,D,20230307,000000,285.2,286.2,276,280.8,2816.2,0
+MYNZ.US,D,20230308,000000,286,286,274.004,279.2,1157.3,0
+MYNZ.US,D,20230309,000000,279.2,279.2,265.6,274.4,1004.7,0
+MYNZ.US,D,20230310,000000,266.8,272,264,264.8,702.775,0
+MYNZ.US,D,20230313,000000,258,258,216.8,256,1693.225,0
+MYNZ.US,D,20230314,000000,243.604,260,243.604,257.2,363.35,0
+MYNZ.US,D,20230315,000000,255.2,257.848,245.6,251.2,662.875,0
+MYNZ.US,D,20230316,000000,284.4,284.4,252.8,264,3453.825,0
+MYNZ.US,D,20230317,000000,256,268,254,264,327.3,0
+MYNZ.US,D,20230320,000000,258.4,262,233.6,244.4,1221.475,0
+MYNZ.US,D,20230321,000000,263.6,263.6,252.004,259.2,1244.975,0
+MYNZ.US,D,20230322,000000,262.4,262.4,248,248.8,747.175,0
+MYNZ.US,D,20230323,000000,258,259.136,248.8,248.8,946.725,0
+MYNZ.US,D,20230324,000000,253.2,261.6,250.4,253.2,716.875,0
+MYNZ.US,D,20230327,000000,261.2,268,253.2,258.4,4622.85,0
+MYNZ.US,D,20230328,000000,260,261.232,250,250,2238.4,0
+MYNZ.US,D,20230329,000000,264,268,241.6,243,3771.2,0
+MYNZ.US,D,20230330,000000,246,256,242,248,2442.225,0
+MYNZ.US,D,20230331,000000,254.4,254.4,240.4,251.2,1333.6,0
+MYNZ.US,D,20230403,000000,246,252,244,249.4,921.875,0
+MYNZ.US,D,20230404,000000,248,259.996,244,256.8,1400.1,0
+MYNZ.US,D,20230405,000000,252,255.996,246,254,581.45,0
+MYNZ.US,D,20230406,000000,249.6,264,247.604,259.6,651.225,0
+MYNZ.US,D,20230410,000000,260,260,242.8,244.4,899.8,0
+MYNZ.US,D,20230411,000000,242.8,247.6,232,234.804,1295.7,0
+MYNZ.US,D,20230412,000000,239.6,239.6,224.8,233.2,688.55,0
+MYNZ.US,D,20230413,000000,233.12,244,233.12,234.4,344.4,0
+MYNZ.US,D,20230414,000000,238.4,242.8,232.4,237.6,469,0
+MYNZ.US,D,20230417,000000,239.6,242.4,228,237.2,205.575,0
+MYNZ.US,D,20230418,000000,234.4,234.4,204.4,215.2,848.525,0
+MYNZ.US,D,20230419,000000,209.6,212,200.004,205.2,781.15,0
+MYNZ.US,D,20230420,000000,196,197.6,176,176,1235.825,0
+MYNZ.US,D,20230421,000000,180,182,172,177.6,828.925,0
+MYNZ.US,D,20230424,000000,173.6,173.6,152,155.2,1075.4,0
+MYNZ.US,D,20230425,000000,154.4,154.4,128.152,136.8,1403.5,0
+MYNZ.US,D,20230426,000000,128,138.4,127.2,138.4,1426.05,0
+MYNZ.US,D,20230427,000000,160,160.648,152,160,2047.05,0
+MYNZ.US,D,20230428,000000,160,166,144.8,158.8,905.325,0
+MYNZ.US,D,20230501,000000,156,165.2,148.004,151.2,174.475,0
+MYNZ.US,D,20230502,000000,151.2,162.4,151.2,159.6,329.225,0
+MYNZ.US,D,20230503,000000,164,234,164,218.8,5282.175,0
+MYNZ.US,D,20230504,000000,200,218.152,190.4,194.8,1680.4,0
+MYNZ.US,D,20230505,000000,203.6,208,195.2,201.2,2156.55,0
+MYNZ.US,D,20230508,000000,206.8,206.8,200.8,201.6,379.1,0
+MYNZ.US,D,20230509,000000,202,206.028,182.4,185.2,801.3,0
+MYNZ.US,D,20230510,000000,198,212,192.024,206.8,1172.375,0
+MYNZ.US,D,20230511,000000,225.6,225.6,208,210,1376,0
+MYNZ.US,D,20230512,000000,208.8,217.804,202.4,207.6,731.175,0
+MYNZ.US,D,20230515,000000,207.2,220,204.8,219.6,583.025,0
+MYNZ.US,D,20230516,000000,218.8,218.8,210.2,214.8,534.725,0
+MYNZ.US,D,20230517,000000,208.8,213.2,200,213.2,493.3,0
+MYNZ.US,D,20230518,000000,213.2,213.2,192.4,206.8,704.175,0
+MYNZ.US,D,20230519,000000,202,208,197.6,200.4,470.7,0
+MYNZ.US,D,20230522,000000,203.6,207.996,198.4,204.8,495.6,0
+MYNZ.US,D,20230523,000000,206.4,206.4,190.404,194,637.8,0
+MYNZ.US,D,20230524,000000,206,210,196,209.996,1051.225,0
+MYNZ.US,D,20230525,000000,214.8,214.8,198.4,206.8,660.925,0
+MYNZ.US,D,20230526,000000,215.2,215.2,201.2,209.2,720.925,0
+MYNZ.US,D,20230530,000000,214.4,214.4,201.6,206.4,628.7,0
+MYNZ.US,D,20230531,000000,210,219.6,203.6,219.6,1748.875,0
+MYNZ.US,D,20230601,000000,220,236,220,226.052,1373.275,0
+MYNZ.US,D,20230602,000000,233.6,240,226,231.6,960.95,0
+MYNZ.US,D,20230605,000000,230,232,214.8,215.2,677.075,0
+MYNZ.US,D,20230606,000000,216,216.2,200,200.4,838.575,0
+MYNZ.US,D,20230607,000000,200.4,210,200,201.2,893.675,0
+MYNZ.US,D,20230608,000000,202.4,206.056,200,200,277.15,0
+MYNZ.US,D,20230609,000000,200.4,208.4,196.356,198.8,418,0
+MYNZ.US,D,20230612,000000,196,206.2,195.596,199.6,271.275,0
+MYNZ.US,D,20230613,000000,205.2,208,198.012,198.8,683.7,0
+MYNZ.US,D,20230614,000000,198,204,198,199.6,325.675,0
+MYNZ.US,D,20230615,000000,196.4,202.4,196,196,269,0
+MYNZ.US,D,20230616,000000,192,200,180,194.2,1444.7,0
+MYNZ.US,D,20230620,000000,198.4,200,181.688,182.4,474.775,0
+MYNZ.US,D,20230621,000000,184.8,192,182.832,185.2,357.875,0
+MYNZ.US,D,20230622,000000,184.4,192,178,180.4,553.075,0
+MYNZ.US,D,20230623,000000,176,186.8,176,179.6,341.075,0
+MYNZ.US,D,20230626,000000,190.38,192,182,185.6,504.85,0
+MYNZ.US,D,20230627,000000,180.4,192,177.204,177.6,523.3,0
+MYNZ.US,D,20230628,000000,179.6,192.8,179.6,192.8,330,0
+MYNZ.US,D,20230629,000000,196.8,196.8,184.8,187.124,391.825,0
+MYNZ.US,D,20230630,000000,185.6,192,185.2,191.2,121.425,0
+MYNZ.US,D,20230703,000000,190,198,186,196,433.475,0
+MYNZ.US,D,20230705,000000,196,196,176.8,187.6,433.9,0
+MYNZ.US,D,20230706,000000,180.8,184.504,178,184,478.475,0
+MYNZ.US,D,20230707,000000,181.6,184,178.4,182,171.225,0
+MYNZ.US,D,20230710,000000,178.504,196,176.8,194.8,288.85,0
+MYNZ.US,D,20230711,000000,189.6,189.6,176.4,178.4,683.225,0
+MYNZ.US,D,20230712,000000,180.4,200.4,179.6,186,592.425,0
+MYNZ.US,D,20230713,000000,184,188,180.62,182.4,332.475,0
+MYNZ.US,D,20230714,000000,181,196,180,196,404.975,0
+MYNZ.US,D,20230717,000000,189.6,195.6,180.46,182.4,148.35,0
+MYNZ.US,D,20230718,000000,185.848,189,182,182.4,488.75,0
+MYNZ.US,D,20230719,000000,182.8,186,174.4,186,1035.925,0
+MYNZ.US,D,20230720,000000,187.6,191.6,183.96,184,243.125,0
+MYNZ.US,D,20230721,000000,186,186,178,183.192,76.975,0
+MYNZ.US,D,20230724,000000,182,183.6,172,176.4,298.225,0
+MYNZ.US,D,20230725,000000,179.2,184,175,179.6,210.025,0
+MYNZ.US,D,20230726,000000,174,184,174,176,175.4,0
+MYNZ.US,D,20230727,000000,177.6,180.4,168,172,428.275,0
+MYNZ.US,D,20230728,000000,179.6,183.6,165.6,168.8,901.975,0
+MYNZ.US,D,20230731,000000,168.8,188.4,168.8,170.8,446.05,0
+MYNZ.US,D,20230801,000000,172,175.6,162,163.6,688.45,0
+MYNZ.US,D,20230802,000000,160,164.8,154,164.4,913.5,0
+MYNZ.US,D,20230803,000000,162.8,166,151.6,160,399.725,0
+MYNZ.US,D,20230804,000000,160.4,164.8,152.8,152.8,500.925,0
+MYNZ.US,D,20230807,000000,152,160,144,146.8,637.95,0
+MYNZ.US,D,20230808,000000,144.4,157.6,140,146.8,412.625,0
+MYNZ.US,D,20230809,000000,146.64,148,140,140.8,612.975,0
+MYNZ.US,D,20230810,000000,140,150,136,140.2,399.85,0
+MYNZ.US,D,20230811,000000,136.8,144.4,130,134,656.15,0
+MYNZ.US,D,20230814,000000,146,146,120,130,4020.4,0
+MYNZ.US,D,20230815,000000,124,143.6,120.004,125.972,1402.675,0
+MYNZ.US,D,20230816,000000,124,128.04,117.2,121.2,2270.15,0
+MYNZ.US,D,20230817,000000,118.8,120,113.576,117.2,894.75,0
+MYNZ.US,D,20230818,000000,116.42,124.4,115.6,116.8,1465.15,0
+MYNZ.US,D,20230821,000000,118.8,128.8,115.2,125.6,703.625,0
+MYNZ.US,D,20230822,000000,130,131.6,124,131.6,598.2,0
+MYNZ.US,D,20230823,000000,128.4,135.6,126,134.768,544.15,0
+MYNZ.US,D,20230824,000000,131.6,144,130,130.4,530.1,0
+MYNZ.US,D,20230825,000000,132.4,136,123.6,124.4,1002.375,0
+MYNZ.US,D,20230828,000000,124.4,130.4,115.4,115.6,744.05,0
+MYNZ.US,D,20230829,000000,121.6,130.508,118,122,1267.475,0
+MYNZ.US,D,20230830,000000,120.4,126.2,116.4,119,1065.475,0
+MYNZ.US,D,20230831,000000,120,133.996,114,122.4,1506,0
+MYNZ.US,D,20230901,000000,120,133.6,120,122.8,1185.65,0
+MYNZ.US,D,20230905,000000,122.8,133.32,120.4,129.2,1461.775,0
+MYNZ.US,D,20230906,000000,132,134,122,128,2634.125,0
+MYNZ.US,D,20230907,000000,131.6,134,123.2,130.8,1803.225,0
+MYNZ.US,D,20230908,000000,128.8,136,127.2,129.6,1734.925,0
+MYNZ.US,D,20230911,000000,128,140,128,134.8,2638.45,0
+MYNZ.US,D,20230912,000000,137.6,148,136,146.4,2195.575,0
+MYNZ.US,D,20230913,000000,159.6,175.2,151.756,169.6,115018.8,0
+MYNZ.US,D,20230914,000000,156.4,164,146.004,158,8528.85,0
+MYNZ.US,D,20230915,000000,140,150,130.4,141.6,4607.375,0
+MYNZ.US,D,20230918,000000,139.2,139.2,124,132,3103.825,0
+MYNZ.US,D,20230919,000000,132.8,133.2,118,124.4,1637.975,0
+MYNZ.US,D,20230920,000000,125.6,133.16,125.224,130,1067.95,0
+MYNZ.US,D,20230921,000000,126.4,128.8,122,126,545.05,0
+MYNZ.US,D,20230922,000000,124,130.4,122,125.2,638.4,0
+MYNZ.US,D,20230925,000000,122.4,134,122.4,133.6,932.725,0
+MYNZ.US,D,20230926,000000,129.6,134.4,125.604,126,569.625,0
+MYNZ.US,D,20230927,000000,121.6,129.6,121.6,124,1045.075,0
+MYNZ.US,D,20230928,000000,124,131.6,119.6,122.8,1221.525,0
+MYNZ.US,D,20230929,000000,122,126,116,116.8,1108,0
+MYNZ.US,D,20231002,000000,119.6,122,109.6,109.6,1480.325,0
+MYNZ.US,D,20231003,000000,109.6,116.8,109.6,114.8,557.475,0
+MYNZ.US,D,20231004,000000,116,118,108.004,118,536.425,0
+MYNZ.US,D,20231005,000000,116,120.4,110.8,113.2,1533.85,0
+MYNZ.US,D,20231006,000000,114,118.476,107.6,111.6,1098.575,0
+MYNZ.US,D,20231009,000000,114.8,115.6,102,106.4,1506.35,0
+MYNZ.US,D,20231010,000000,104.8,116,96,96,4275.525,0
+MYNZ.US,D,20231011,000000,96.4,100,96,96,1231.275,0
+MYNZ.US,D,20231012,000000,103.6,103.6,87.2,94,1639.125,0
+MYNZ.US,D,20231013,000000,92.4,102,91.2,92.8,839.275,0
+MYNZ.US,D,20231016,000000,99.2,100,86,92.4,1629.075,0
+MYNZ.US,D,20231017,000000,88,96,88,92.4,467.05,0
+MYNZ.US,D,20231018,000000,100,103.596,91.2,96,4031.4,0
+MYNZ.US,D,20231019,000000,99.596,108.6,94,96,1452.325,0
+MYNZ.US,D,20231020,000000,94,104.8,94,98,749.475,0
+MYNZ.US,D,20231023,000000,94.976,98.8,90,92,820.675,0
+MYNZ.US,D,20231024,000000,91.2,92,84,86.8,1380.425,0
+MYNZ.US,D,20231025,000000,94.4,94.4,82,82.8,1752.95,0
+MYNZ.US,D,20231026,000000,82.4,84.8,78.4,81.6,941.925,0
+MYNZ.US,D,20231027,000000,85.6,85.6,74.804,79.6,860.675,0
+MYNZ.US,D,20231030,000000,84.4,84.4,76,82.8,637.9,0
+MYNZ.US,D,20231031,000000,80.8,82,76.4,80.4,485.875,0
+MYNZ.US,D,20231101,000000,80.8,84,78.488,80,750.425,0
+MYNZ.US,D,20231102,000000,80,87.6,80,86.8,533.35,0
+MYNZ.US,D,20231103,000000,87.6,99.2,87.6,98.4,491.775,0
+MYNZ.US,D,20231106,000000,103.2,113.2,100.8,110,1865.025,0
+MYNZ.US,D,20231107,000000,114,126.8,112,124.8,2453.8,0
+MYNZ.US,D,20231108,000000,127.6,135.692,124.4,126,2823.25,0
+MYNZ.US,D,20231109,000000,126,126.4,102.4,104.4,2349.275,0
+MYNZ.US,D,20231110,000000,91.6,100.28,89.2,89.6,1950.35,0
+MYNZ.US,D,20231113,000000,52.8,54.4,46.4,48,45875.525,0
+MYNZ.US,D,20231114,000000,49.6,51.6,47.6,48.8,18045.05,0
+MYNZ.US,D,20231115,000000,49.2,52.6,46.8,48.4,13387.925,0
+MYNZ.US,D,20231116,000000,48.8,49.2,42,46,7031.1,0
+MYNZ.US,D,20231117,000000,48.8,51.2,46.4,48.4,4620.2,0
+MYNZ.US,D,20231120,000000,50.8,50.8,45.6,46.4,2261.35,0
+MYNZ.US,D,20231121,000000,47.6,48.4,44,46,3259.35,0
+MYNZ.US,D,20231122,000000,47.2,48,44.4,45.6,2261.2,0
+MYNZ.US,D,20231124,000000,46,46.004,44.4,44.4,2510.625,0
+MYNZ.US,D,20231127,000000,46,46,42.4,44.4,1966.625,0
+MYNZ.US,D,20231128,000000,45.6,45.6,41.2,44,3236.325,0
+MYNZ.US,D,20231129,000000,44,46,41.6,43.2,3910.625,0
+MYNZ.US,D,20231130,000000,44.8,47.6,42.4,45.6,5450.9,0
+MYNZ.US,D,20231201,000000,46,54.8,45.2,52.8,27580.525,0
+MYNZ.US,D,20231204,000000,56,71.6,54.2,63.6,34320.775,0
+MYNZ.US,D,20231205,000000,52,54.8,43.2,48,62956.1,0
+MYNZ.US,D,20231206,000000,46,48,42,44,10188.8,0
+MYNZ.US,D,20231207,000000,44.4,48,42.8,45.2,6126.975,0
+MYNZ.US,D,20231208,000000,45.2,48.4,42.8,44.6,6415.4,0
+MYNZ.US,D,20231211,000000,44,44.4,42,42.8,5850.525,0
+MYNZ.US,D,20231212,000000,43.6,44.4,42.404,43.6,2033.2,0
+MYNZ.US,D,20231213,000000,42.4,44,42.4,42.8,3441.65,0
+MYNZ.US,D,20231214,000000,43.6,43.6,40,42,6352.05,0
+MYNZ.US,D,20231215,000000,43.6,43.6,40.4,41.6,1532.025,0
+MYNZ.US,D,20231218,000000,40.8,42.4,40.4,42.4,2932.75,0
+MYNZ.US,D,20231219,000000,42,42.4,40.4,42.4,3633.85,0
+MYNZ.US,D,20231220,000000,44.8,53.6,44.8,46.6,24158.125,0
+MYNZ.US,D,20231221,000000,46.8,47.6,44.8,47.2,3969.55,0
+MYNZ.US,D,20231222,000000,45.6,49.2,45.6,48,3504.525,0
+MYNZ.US,D,20231226,000000,48.2,49.6,47.2,48,1530.525,0
+MYNZ.US,D,20231227,000000,48,48.8,46.8,47.2,1897.725,0
+MYNZ.US,D,20231228,000000,48.8,48.8,46.4,47.2,1550.5,0
+MYNZ.US,D,20231229,000000,47.2,47.2,44.952,46.4,1481.175,0
+MYNZ.US,D,20240102,000000,46.8,46.8,45.2,46.8,1441.675,0
+MYNZ.US,D,20240103,000000,46.4,46.8,45.6,46,924.7,0
+MYNZ.US,D,20240104,000000,46,46.8,42,42.8,2434.05,0
+MYNZ.US,D,20240105,000000,44.8,45.2,43.6,44.8,996.375,0
+MYNZ.US,D,20240108,000000,46,46.4,44,46,1655.575,0
+MYNZ.US,D,20240109,000000,46.8,47.196,42.4,44,4256.05,0
+MYNZ.US,D,20240110,000000,48,48,44.78,47.6,3175.25,0
+MYNZ.US,D,20240111,000000,46.8,47.6,45.2,46.8,1503.025,0
+MYNZ.US,D,20240112,000000,47.6,48.8,44.4,47.8,1825.1,0
+MYNZ.US,D,20240116,000000,48,48,44,47.2,2070.825,0
+MYNZ.US,D,20240117,000000,45.6,45.6,42.8,43.6,1455.625,0
+MYNZ.US,D,20240118,000000,42.8,44.4,42,42.8,2014.65,0
+MYNZ.US,D,20240119,000000,47.6,47.6,42,43.2,1458.7,0
+MYNZ.US,D,20240122,000000,42.8,43.8,40.4,43.2,2568.825,0
+MYNZ.US,D,20240123,000000,41.6,42.4,40.4,42,1300.975,0
+MYNZ.US,D,20240124,000000,41.2,43.6,39.8,42.4,4241.1,0
+MYNZ.US,D,20240125,000000,40.8,42.032,40,40.8,2240.4,0
+MYNZ.US,D,20240126,000000,40.4,42,40,40.8,2148.875,0
+MYNZ.US,D,20240129,000000,40.4,41.6,40,40.8,1408.9,0
+MYNZ.US,D,20240130,000000,40.8,42,40.4,40.424,1281.975,0
+MYNZ.US,D,20240131,000000,40.8,41.6,38,38.8,2437.75,0
+MYNZ.US,D,20240201,000000,38.4,39.6,38,38,914.875,0
+MYNZ.US,D,20240202,000000,38,38,34,35,7291.375,0
+MYNZ.US,D,20240205,000000,37.94,37.94,35.2,35.292,1936.525,0
+MYNZ.US,D,20240206,000000,37.088,37.088,34,35.2,2029.025,0
+MYNZ.US,D,20240207,000000,36,37.6,34.8,36.68,3677.225,0
+MYNZ.US,D,20240208,000000,36.8,46,36.8,46,6360.875,0
+MYNZ.US,D,20240209,000000,47.6,48.8,38.048,42.8,9126.4,0
+MYNZ.US,D,20240212,000000,42,42.8,40.4,40.8,1224.85,0
+MYNZ.US,D,20240213,000000,40,42,40,40,1274.95,0
+MYNZ.US,D,20240214,000000,40.8,41.2,40,40.8,979.9,0
+MYNZ.US,D,20240215,000000,42,42,38.536,40,1391.575,0
+MYNZ.US,D,20240216,000000,40,40.8,38.16,40.4,991.325,0
+MYNZ.US,D,20240220,000000,41.2,41.2,38.8,40.4,859.1,0
+MYNZ.US,D,20240221,000000,40.4,41.6,38.8,39.2,1176.575,0
+MYNZ.US,D,20240222,000000,41.2,41.2,38,38.052,2822.7,0
+MYNZ.US,D,20240223,000000,39.332,39.332,36,37.4,4316.9,0
+MYNZ.US,D,20240226,000000,40,40.8,36.16,38.208,2854.8,0
+MYNZ.US,D,20240227,000000,38.4,38.4,35.66,36.032,2728.375,0
+MYNZ.US,D,20240228,000000,36,37.6,35.64,37.004,1937.275,0
+MYNZ.US,D,20240229,000000,38,38.34,35.24,35.368,2376.725,0
+MYNZ.US,D,20240301,000000,35.6,37.24,34.184,37.24,4241.025,0
+MYNZ.US,D,20240304,000000,36,36.8,34.456,35.6,1556.2,0
+MYNZ.US,D,20240305,000000,36.8,37.748,34.884,37.2,1960.075,0
+MYNZ.US,D,20240306,000000,41.2,41.2,36.04,38.972,2788.2,0
+MYNZ.US,D,20240307,000000,39.3,41.2,36.084,37.672,3323.1,0
+MYNZ.US,D,20240308,000000,38.208,40,37.216,38.956,1003.675,0
+MYNZ.US,D,20240311,000000,39.952,43.576,39.2,42.4,3088.55,0
+MYNZ.US,D,20240312,000000,44,45.6,40,42.8,3388.45,0
+MYNZ.US,D,20240313,000000,42.8,42.8,40,41.2,828.525,0
+MYNZ.US,D,20240314,000000,42.8,42.8,39.2,40.8,2413.675,0
+MYNZ.US,D,20240315,000000,42.8,42.8,39.2,41.6,839.675,0
+MYNZ.US,D,20240318,000000,39.2,43.2,39.2,40,1831.875,0
+MYNZ.US,D,20240319,000000,41.2,44,39.2,41.2,1897.825,0
+MYNZ.US,D,20240320,000000,40,44,40,43.6,1339.05,0
+MYNZ.US,D,20240321,000000,44,44,41.604,41.828,1129.1,0
+MYNZ.US,D,20240322,000000,42.4,42.8,40.4,41.2,382.925,0
+MYNZ.US,D,20240325,000000,41.6,42.6,40.8,41.2,570.225,0
+MYNZ.US,D,20240326,000000,40.8,41.996,38.08,40.4,1353.95,0
+MYNZ.US,D,20240327,000000,40.4,40.672,39.6,39.604,396.425,0
+MYNZ.US,D,20240328,000000,41.2,41.2,40.264,41.2,898.975,0
+MYNZ.US,D,20240401,000000,42.4,42.4,40,40.8,413.45,0
+MYNZ.US,D,20240402,000000,40.8,45.2,39.2,45.2,3350.625,0
+MYNZ.US,D,20240403,000000,44.4,45.2,41.6,43.2,1499.075,0
+MYNZ.US,D,20240404,000000,42.4,45.2,40.4,43.2,1588.1,0
+MYNZ.US,D,20240405,000000,42.4,44.8,40.4,43.6,1273.95,0
+MYNZ.US,D,20240408,000000,43.18,43.6,42.2,43.2,777.2,0
+MYNZ.US,D,20240409,000000,43.6,45.2,39.6,39.6,2593.9,0
+MYNZ.US,D,20240410,000000,41.6,43.2,39.644,42,2236.95,0
+MYNZ.US,D,20240411,000000,41.2,41.6,39.802,40.2,1668.5,0
+MYNZ.US,D,20240412,000000,40,41.6,38.8,38.8,1948.325,0
+MYNZ.US,D,20240415,000000,40,40,38,39.2,1440.825,0
+MYNZ.US,D,20240416,000000,38,39.2,36.8,38.136,646.5,0
+MYNZ.US,D,20240417,000000,36,39,36,37.248,564.375,0
+MYNZ.US,D,20240418,000000,36.8,37.6,36,36.16,1301.225,0
+MYNZ.US,D,20240419,000000,35.6,38,35.2,36.2,1563.475,0
+MYNZ.US,D,20240422,000000,36,37.6,34.4,34.82,1659.35,0
+MYNZ.US,D,20240423,000000,35.996,37.112,34,34.76,1898.575,0
+MYNZ.US,D,20240424,000000,35.52,36,34.312,35.948,1620.35,0
+MYNZ.US,D,20240425,000000,40,43.2,32.4,34.272,27133.2,0
+MYNZ.US,D,20240426,000000,34,35.176,31.2,32.724,7739.675,0
+MYNZ.US,D,20240429,000000,32.716,36.42,31.6,34.68,8688.575,0
+MYNZ.US,D,20240430,000000,35.16,36,34.68,35.196,1128.15,0
+MYNZ.US,D,20240501,000000,35.2,35.2,29.408,30,3514.25,0
+MYNZ.US,D,20240502,000000,31.4,32.6,30.04,30.604,4856.275,0
+MYNZ.US,D,20240503,000000,31.636,31.8,28.8,29.468,4239.1,0
+MYNZ.US,D,20240506,000000,29.6,31.8,29.6,29.6,1583.675,0
+MYNZ.US,D,20240507,000000,30.404,32,28,31.368,7721,0
+MYNZ.US,D,20240508,000000,31.2,31.88,28.196,28.8,4729.6,0
+MYNZ.US,D,20240509,000000,28.8,29.948,26,26.36,4377.075,0
+MYNZ.US,D,20240510,000000,25.76,26.792,25.748,26.4,1416.15,0
+MYNZ.US,D,20240513,000000,27.2,28,26.604,26.8,944.475,0
+MYNZ.US,D,20240514,000000,28,28.2,24,25.14,5458.825,0
+MYNZ.US,D,20240515,000000,25.24,25.956,24.4,25.52,5681.025,0
+MYNZ.US,D,20240516,000000,25.288,27.396,24.064,25.68,6729.85,0
+MYNZ.US,D,20240517,000000,25.196,28.4,24.8,27.196,2091.75,0
+MYNZ.US,D,20240520,000000,25.644,28.2,24.42,24.74,5675.725,0
+MYNZ.US,D,20240521,000000,24.94,26.02,22.8,23.24,5037.875,0
+MYNZ.US,D,20240522,000000,22.944,24.7804,22.4,23.4,4619.9,0
+MYNZ.US,D,20240523,000000,23.596,24,22.432,22.512,1034.575,0
+MYNZ.US,D,20240524,000000,22.4,23.2,22.004,22.868,2090.475,0
+MYNZ.US,D,20240528,000000,24.728,30.4,24.6,30.4,10318.525,0
+MYNZ.US,D,20240529,000000,32,33.2,28,29.604,17203.225,0
+MYNZ.US,D,20240530,000000,29.6,31.088,28.48,28.88,1236.775,0
+MYNZ.US,D,20240531,000000,28.8,40.4,28.8,34.768,19965.75,0
+MYNZ.US,D,20240603,000000,35.6,35.6,31.8,34.72,6597.575,0
+MYNZ.US,D,20240604,000000,32.672,32.672,28,29.04,8748,0
+MYNZ.US,D,20240605,000000,29.18,30.4,27.12,27.2,6236.575,0
+MYNZ.US,D,20240606,000000,28,33.996,27.8,30.8,5705.2,0
+MYNZ.US,D,20240607,000000,32.4,32.8,30,31.92,4550.125,0
+MYNZ.US,D,20240610,000000,32.4,32.4,28,28.4,7596.65,0
+MYNZ.US,D,20240611,000000,29.596,29.6,26,26.412,6050.475,0
+MYNZ.US,D,20240612,000000,26,28,24.132,27.6,10224.925,0
+MYNZ.US,D,20240613,000000,26.4,28,25.2,26.4,1834.75,0
+MYNZ.US,D,20240614,000000,26.56,26.56,23.2,25,6830.725,0
+MYNZ.US,D,20240617,000000,24.992,25.58,23.6,24,4911.825,0
+MYNZ.US,D,20240618,000000,25.24,25.6,20.2,23.008,11822.2,0
+MYNZ.US,D,20240620,000000,22.8,22.8,21.6,22.4,2024.95,0
+MYNZ.US,D,20240621,000000,22.4,23.2,17.2,17.96,19955.5,0
+MYNZ.US,D,20240624,000000,18.04,18.8,15.26,15.64,15936.8,0
+MYNZ.US,D,20240625,000000,17.32,18.484,14.084,15,18997.95,0
+MYNZ.US,D,20240626,000000,15.2,16.796,14.82,15.84,5494.45,0
+MYNZ.US,D,20240627,000000,15.96,18.8,15.6618,18.644,5599.3,0
+MYNZ.US,D,20240628,000000,19.36,19.36,13.632,16.04,19539.05,0
+MYNZ.US,D,20240701,000000,15.6,15.79,12.6,13.808,15056,0
+MYNZ.US,D,20240702,000000,14.8,15.876,12.824,13.56,14210.4,0
+MYNZ.US,D,20240703,000000,13.556,14.8,13.2,13.404,5106.175,0
+MYNZ.US,D,20240705,000000,14.8,15.6,14.08,15.52,10400.95,0
+MYNZ.US,D,20240708,000000,17.036,22.396,16.38,19.08,93808.825,0
+MYNZ.US,D,20240709,000000,21.2,22.138,15.6,19.204,307025.2,0
+MYNZ.US,D,20240710,000000,18.76,18.76,16,16.224,36522.525,0
+MYNZ.US,D,20240711,000000,16.192,19.4,16,18.536,21789.1,0
+MYNZ.US,D,20240712,000000,18.8,20.08,17,19.112,29036.6,0
+MYNZ.US,D,20240715,000000,17.6,18.196,15.644,17.28,28587.775,0
+MYNZ.US,D,20240716,000000,17.384,18.36,16.4,17.112,19131.225,0
+MYNZ.US,D,20240717,000000,16.664,17.56,16.044,16.976,13211.275,0
+MYNZ.US,D,20240718,000000,17.004,17.2,14.82,15.2,20410.025,0
+MYNZ.US,D,20240719,000000,15.2,15.76,13.6,13.96,18356.1,0
+MYNZ.US,D,20240722,000000,14.936,15.772,14.2,15.24,11059.475,0
+MYNZ.US,D,20240723,000000,14.8,15.28,13.636,14.196,19471.85,0
+MYNZ.US,D,20240724,000000,14.32,15.164,13.808,14.4,11118.775,0
+MYNZ.US,D,20240725,000000,14.668,15.196,13.6,14.16,31058.375,0
+MYNZ.US,D,20240726,000000,13.836,14.4,12.856,13.432,30266.675,0
+MYNZ.US,D,20240729,000000,13.96,14.4,12.24,13.996,33879.15,0
+MYNZ.US,D,20240730,000000,14.004,14.244,12.6,13.7,19205.45,0
+MYNZ.US,D,20240731,000000,13.516,19.004,13.2,18.664,123873.55,0
+MYNZ.US,D,20240801,000000,17.4,18.632,15.244,16.4,37849.425,0
+MYNZ.US,D,20240802,000000,15.64,17.2,14,14.4,31490.45,0
+MYNZ.US,D,20240805,000000,13.52,14,12.24,12.68,30589.45,0
+MYNZ.US,D,20240806,000000,13.184,16,12.94,14.456,16398.85,0
+MYNZ.US,D,20240807,000000,15.2,15.596,14,14.42,19639.75,0
+MYNZ.US,D,20240808,000000,14.548,15.04,12.44,13.16,30506.525,0
+MYNZ.US,D,20240809,000000,12.812,14.32,12.252,12.6,40284.425,0
+MYNZ.US,D,20240812,000000,12.96,14.196,12.6,13.468,20260.4,0
+MYNZ.US,D,20240813,000000,13.6,14.4,13.6,14,10449.775,0
+MYNZ.US,D,20240814,000000,14.3,14.3,12.4,12.6,27344.85,0
+MYNZ.US,D,20240815,000000,13.104,14,12.3,12.8,34489.3,0
+MYNZ.US,D,20240816,000000,13,13.6,12.24,13.4,37646.45,0
+MYNZ.US,D,20240819,000000,13.6,16.4,13.4,15.5,41884.875,0
+MYNZ.US,D,20240820,000000,16,16,14.4,15.256,45726.725,0
+MYNZ.US,D,20240821,000000,15.164,15.56,13.604,14.224,39276.85,0
+MYNZ.US,D,20240822,000000,15.032,15.2,13.12,13.888,31938.125,0
+MYNZ.US,D,20240823,000000,13.784,14.7,13.32,14.36,14117.5,0
+MYNZ.US,D,20240826,000000,14.96,18.4,14.636,17.34,86609.075,0
+MYNZ.US,D,20240827,000000,16.8,17.56,14.04,14.248,50029.925,0
+MYNZ.US,D,20240828,000000,14.8,15.48,13,14.148,45172.25,0
+MYNZ.US,D,20240829,000000,14.4,14.8,13.244,14.5,29143.875,0
+MYNZ.US,D,20240830,000000,14.56,14.796,14.112,14.148,17193.825,0
+MYNZ.US,D,20240903,000000,14.2,16.32,14.04,15.716,48917.575,0
+MYNZ.US,D,20240904,000000,15.764,15.868,13.516,14.24,56378.2,0
+MYNZ.US,D,20240905,000000,13.8,14.396,13.136,13.36,51951.675,0
+MYNZ.US,D,20240906,000000,13.272,13.6,12.64,13.06,59025.825,0
+MYNZ.US,D,20240909,000000,13.2,15.596,12.8,14.8,78031.675,0
+MYNZ.US,D,20240910,000000,14,15.6,12.8,13.804,84887.2,0
+MYNZ.US,D,20240911,000000,13.56,13.8,12.408,12.612,63065.625,0
+MYNZ.US,D,20240912,000000,12.6,13.36,12.2,12.816,55984.675,0
+MYNZ.US,D,20240913,000000,13.2,13.32,11.4,12.192,53385.7,0
+MYNZ.US,D,20240916,000000,12.108,12.796,12.012,12.16,24071.175,0
+MYNZ.US,D,20240917,000000,12.22,13,10.12,10.972,115711.975,0
+MYNZ.US,D,20240918,000000,10.6,12,9.084,10.164,84464.775,0
+MYNZ.US,D,20240919,000000,10.28,11.2,9.72,9.996,45308.75,0
+MYNZ.US,D,20240920,000000,10.36,10.4,9.26,9.72,85094.15,0
+MYNZ.US,D,20240923,000000,8.472,9.288,7.96,8.008,86718.925,0
+MYNZ.US,D,20240924,000000,8.136,8.396,7.408,7.96,43050.025,0
+MYNZ.US,D,20240925,000000,7.96,8.528,7.684,8.128,21326.6,0
+MYNZ.US,D,20240926,000000,8.12,8.88,8.12,8.556,13366.575,0
+MYNZ.US,D,20240927,000000,8.976,10.4,8.644,9.88,79729,0
+MYNZ.US,D,20240930,000000,10.188,10.188,9.304,9.96,40078.575,0
+MYNZ.US,D,20241001,000000,10.2,10.78,9.6,10.332,41701.4,0
+MYNZ.US,D,20241002,000000,10.8,10.8,9.2,9.84,46050.1,0
+MYNZ.US,D,20241003,000000,9.916,10.296,9.372,10.256,14531.7,0
+MYNZ.US,D,20241004,000000,10.256,10.28,9.34,9.676,64634.475,0
+MYNZ.US,D,20241007,000000,9.804,11.152,9.6,10.78,59653.275,0
+MYNZ.US,D,20241008,000000,11.2,12.336,10.78,11.6,75808.825,0
+MYNZ.US,D,20241009,000000,11.92,16,11.4,15.052,132073.825,0
+MYNZ.US,D,20241010,000000,15.64,16.04,12.2,12.952,118119.575,0
+MYNZ.US,D,20241011,000000,13.2,13.8,12.044,13.36,57642.525,0
+MYNZ.US,D,20241014,000000,13.6,13.6,11.2,12.8,68474.625,0
+MYNZ.US,D,20241015,000000,12.072,12.6,9.628,11.48,93653.025,0
+MYNZ.US,D,20241016,000000,11.6,13.2,11.48,12.72,39998.525,0
+MYNZ.US,D,20241017,000000,12.8,12.936,11.8,11.92,34666.7,0
+MYNZ.US,D,20241018,000000,11.92,12.6,11.2,12.124,50050.225,0
+MYNZ.US,D,20241021,000000,11.76,12.12,11.352,11.62,60686.3,0
+MYNZ.US,D,20241022,000000,11.6,12.72,11.2,12.212,44810.95,0
+MYNZ.US,D,20241023,000000,12.2,12.8,11.2,11.6,36457.55,0
+MYNZ.US,D,20241024,000000,11.716,11.82,10.004,11.124,66759.825,0
+MYNZ.US,D,20241025,000000,10.84,11.124,10.048,10.36,58892.275,0
+MYNZ.US,D,20241028,000000,10.344,10.996,9.444,10.24,83084.35,0
+MYNZ.US,D,20241029,000000,10.004,11.476,9.4,10.8,86679.25,0
+MYNZ.US,D,20241030,000000,10.8,10.92,10,10.2,50568.325,0
+MYNZ.US,D,20241031,000000,10.4,10.44,9.4,9.8,61159.725,0
+MYNZ.US,D,20241101,000000,9.724,9.724,8.88,9.084,85263.525,0
+MYNZ.US,D,20241104,000000,9.084,9.8506,8.488,9.64,54804.925,0
+MYNZ.US,D,20241105,000000,9.576,9.876,9.26,9.468,28500.525,0
+MYNZ.US,D,20241106,000000,9.468,9.468,8.452,8.8,47937.875,0
+MYNZ.US,D,20241107,000000,9.8,9.8,8.516,8.8,40463.025,0
+MYNZ.US,D,20241108,000000,8.92,9.996,8.64,9.336,67943.275,0
+MYNZ.US,D,20241111,000000,9.6,9.6,8.492,8.6,62838.525,0
+MYNZ.US,D,20241112,000000,9.952,14.388,8.92,11.068,1283330.55,0
+MYNZ.US,D,20241113,000000,10.4,11.064,9.2,10,172573.525,0
+MYNZ.US,D,20241114,000000,10.28,10.4,8.96,10,119928.5,0
+MYNZ.US,D,20241115,000000,9.932,9.996,9.18,9.548,68146.1,0
+MYNZ.US,D,20241118,000000,9.548,9.548,8.56,9.008,80421.725,0
+MYNZ.US,D,20241119,000000,8.8,9.1,8.608,8.784,70028.075,0
+MYNZ.US,D,20241120,000000,8.62,9.14,8.072,8.96,94254.425,0
+MYNZ.US,D,20241121,000000,8.72,8.956,8.06,8.496,118261.6,0
+MYNZ.US,D,20241122,000000,8.396,8.6,7.84,8.3,90956.85,0
+MYNZ.US,D,20241125,000000,8.3,8.62,7.6,8.272,108431.925,0
+MYNZ.US,D,20241126,000000,8.272,9.596,8.16,9,103939.55,0
+MYNZ.US,D,20241127,000000,9.36,10.556,9.264,10.24,138963.4,0
+MYNZ.US,D,20241129,000000,8.7,9.852,8.024,8.8,177367.925,0
+MYNZ.US,D,20241202,000000,8.436,8.56,7.2,7.968,123393.475,0
+MYNZ.US,D,20241203,000000,7.8,7.95,6.2016,6.92,211534,0
+MYNZ.US,D,20241204,000000,6.98,7.4,6.5,7.32,156423,0
+MYNZ.US,D,20241205,000000,7.12,7.37,6.25,6.79,118455,0
+MYNZ.US,D,20241206,000000,6.98,7.1,6.541,6.9708,75747,0
+MYNZ.US,D,20241209,000000,6.89,7.1,6.23,6.65,128706,0
+MYNZ.US,D,20241210,000000,6.51,6.94,5.9018,6,72898,0
+MYNZ.US,D,20241211,000000,5.91,6.2399,5.1,5.27,124113,0
+MYNZ.US,D,20241212,000000,5.03,5.9999,4.3,5.6,308833,0
+MYNZ.US,D,20241213,000000,5,5.738,4.5787,5.36,154091,0
+MYNZ.US,D,20241216,000000,5.35,5.56,4.41,4.7336,125658,0
+MYNZ.US,D,20241217,000000,4.92,4.92,4.32,4.42,83739,0
+MYNZ.US,D,20241218,000000,4.38,4.38,3.65,3.78,80856,0
+MYNZ.US,D,20241219,000000,4.53,4.85,4.22,4.77,375651,0
+MYNZ.US,D,20241220,000000,5.24,7.2231,5.19,6.68,672760,0
+MYNZ.US,D,20241223,000000,6.6,6.76,4.91,4.96,188884,0
+MYNZ.US,D,20241224,000000,5.05,5.24,4.76,4.82,54601,0
+MYNZ.US,D,20241226,000000,4.73,4.96,4.4,4.54,101686,0
+MYNZ.US,D,20241227,000000,4.55,4.6991,4.3,4.6,65584,0
+MYNZ.US,D,20241230,000000,4.63,4.774848,4.31,4.56,88064,0
+MYNZ.US,D,20241231,000000,4.5,4.73,4.24,4.32,54740,0
+MYNZ.US,D,20250102,000000,4.35,4.501,4.05,4.3,43003,0
+MYNZ.US,D,20250103,000000,4.3,4.4999,4.3,4.38,31251,0
+MYNZ.US,D,20250106,000000,4.44,5.49,4.43,5.07,142513,0
+MYNZ.US,D,20250107,000000,5.5,5.5,4.45,4.67,45153,0
+MYNZ.US,D,20250108,000000,4.63,4.6348,3.99,3.99,50222,0
+MYNZ.US,D,20250110,000000,3.86,4.84,3.86,4.28,173560,0
+MYNZ.US,D,20250113,000000,4.55,4.77,4.24,4.67,114895,0
+MYNZ.US,D,20250114,000000,4.68,5.38,4.6616,5.29,78513,0
+MYNZ.US,D,20250115,000000,5.3,6.81,4.72,5,206421,0
+MYNZ.US,D,20250116,000000,5,5.48,4.6,4.65,95928,0
+MYNZ.US,D,20250117,000000,4.87,4.87,4.45,4.83,42867,0
+MYNZ.US,D,20250121,000000,5.07,5.0901,4.5601,4.9,48567,0
+MYNZ.US,D,20250122,000000,4.8,4.9283,4.39,4.5,79869,0
+MYNZ.US,D,20250123,000000,4.52,4.63,4.22,4.41,35745,0
+MYNZ.US,D,20250124,000000,4.38,4.5,4.2,4.45,51412,0
+MYNZ.US,D,20250127,000000,4.52,4.9539,4.26,4.93,149388,0
+MYNZ.US,D,20250128,000000,5.08,5.7374,4.91,5.18,150537,0
+MYNZ.US,D,20250129,000000,5.14,5.34,4.65,5.05,114801,0
+MYNZ.US,D,20250130,000000,5.15,6.6,5.1,5.34,354891,0
+MYNZ.US,D,20250131,000000,5.75,6.8016,5.69,6.09,385284,0
+MYNZ.US,D,20250203,000000,5.68,7.5,5.5,6.92,741980,0
+MYNZ.US,D,20250204,000000,7.26,7.7,6.19,7,482656,0
+MYNZ.US,D,20250205,000000,8.2,8.2,6.69,7.3,556654,0
+MYNZ.US,D,20250206,000000,7.7,7.74,6.69,7.25,391918,0
+MYNZ.US,D,20250207,000000,7.13,7.5,6.47,7.41,357919,0
+MYNZ.US,D,20250210,000000,7.41,7.7639,6.8,7.09,476638,0
+MYNZ.US,D,20250211,000000,7.12,8.1639,7.03,7.89,561196,0
+MYNZ.US,D,20250212,000000,7.8,7.9993,7.02,7.58,473374,0
+MYNZ.US,D,20250213,000000,7.53,7.8,5.95,6.53,601479,0
+MYNZ.US,D,20250214,000000,6.48,6.66,5.97,6.04,448930,0
+MYNZ.US,D,20250218,000000,5.96,6.25,5.64,6,234789,0
+MYNZ.US,D,20250219,000000,5.96,5.96,5.08,5.22,316871,0
+MYNZ.US,D,20250220,000000,5.09,5.84,5.09,5.6,165625,0
+MYNZ.US,D,20250221,000000,5.74,5.94,5.4508,5.74,215930,0
+MYNZ.US,D,20250224,000000,5.55,5.8,4.87,5.671,229234,0
+MYNZ.US,D,20250225,000000,5.5,5.78,5.02,5.21,160441,0
+MYNZ.US,D,20250226,000000,5.24,5.7949,5.12,5.68,240033,0
+MYNZ.US,D,20250227,000000,5.86,6.29,5.79,6.04,260229,0
+MYNZ.US,D,20250228,000000,6.04,6.04,5.1358,5.23,192114,0
+MYNZ.US,D,20250303,000000,5.25,5.69,4.98,5.07,221405,0
+MYNZ.US,D,20250304,000000,5.07,5.23,4.65,4.95,117269,0
+MYNZ.US,D,20250305,000000,4.99,5.5,4.89,5.4,112536,0
+MYNZ.US,D,20250306,000000,5.33,5.5889,5.05,5.45,118505,0
+MYNZ.US,D,20250307,000000,5.37,5.62,5.2,5.61,73821,0
+MYNZ.US,D,20250310,000000,5.41,5.5424,4.81,4.91,148294,0
+MYNZ.US,D,20250311,000000,4.93,5,4.14,4.66,177379,0
+MYNZ.US,D,20250312,000000,4.92,5.05,4.56,4.89,104921,0
+MYNZ.US,D,20250313,000000,4.77,4.98,4.4,4.73,696327,0
+MYNZ.US,D,20250314,000000,4.8,4.84,4.2,4.365,107695,0
+MYNZ.US,D,20250317,000000,4.34,4.72,4.26,4.63,93538,0
+MYNZ.US,D,20250318,000000,4.53,4.5864,4.15,4.16,131970,0
+MYNZ.US,D,20250319,000000,4.12,4.31,4.06,4.27,72285,0
+MYNZ.US,D,20250320,000000,4.32,5.34,4.3014,4.8,331595,0
+MYNZ.US,D,20250321,000000,4.76,4.825,4.47,4.58,62794,0
+MYNZ.US,D,20250324,000000,4.797,4.797,4.49,4.62,67637,0
+MYNZ.US,D,20250325,000000,4.52,4.7,4.16,4.25,147037,0
+MYNZ.US,D,20250326,000000,4.34,4.35,3.901,4.27,241538,0
+MYNZ.US,D,20250327,000000,4.22,4.24,3.82,3.968,266740,0
+MYNZ.US,D,20250328,000000,3.92,3.9873,3.29,3.58,263871,0
+MYNZ.US,D,20250331,000000,3.55,3.55,2.8796,3.21,233109,0
+MYNZ.US,D,20250401,000000,3.2,3.3681,2.72,2.93,104078,0
+MYNZ.US,D,20250402,000000,2.9,3.64,2.8119,3.44,132261,0
+MYNZ.US,D,20250403,000000,3.4,3.589,3.14,3.33,74608,0
+MYNZ.US,D,20250404,000000,3.13,3.13,2.65,2.98,92036,0
+MYNZ.US,D,20250407,000000,2.89,3.44,2.81,3.18,107752,0
+MYNZ.US,D,20250408,000000,3.53,3.53,2.85,3.06,61698,0
+MYNZ.US,D,20250409,000000,3.08,3.37,2.88,3.33,56749,0
+MYNZ.US,D,20250410,000000,3.34,3.34,3.09,3.22,30342,0
+MYNZ.US,D,20250411,000000,3.19,3.42,3.085,3.33,147197,0
+MYNZ.US,D,20250414,000000,3.34,3.45,3.26,3.37,69293,0
+MYNZ.US,D,20250415,000000,3.26,3.54,3.21,3.34,91827,0
+MYNZ.US,D,20250416,000000,3.27,3.41,3.1,3.2,37868,0
+MYNZ.US,D,20250417,000000,3.33,3.33,3.03,3.22,39444,0
+MYNZ.US,D,20250421,000000,3.14,3.21,3.0319,3.07,45766,0
+MYNZ.US,D,20250422,000000,3.14,3.31,3.03,3.19,141065,0
+MYNZ.US,D,20250423,000000,3.21,3.2989,3.1,3.15,76226,0
+MYNZ.US,D,20250424,000000,3.17,3.25,3.06,3.2,56047,0
+MYNZ.US,D,20250425,000000,3.24,3.58,3.14,3.53,237750,0
+MYNZ.US,D,20250428,000000,3.93,4.4299,3.57,3.7,2570505,0
+MYNZ.US,D,20250429,000000,3.81,4.34,3.55,3.56,917452,0
+MYNZ.US,D,20250430,000000,3.7,3.93,3.35,3.43,366754,0
+MYNZ.US,D,20250501,000000,3.5,3.57,2.97,2.98,338098,0
+MYNZ.US,D,20250502,000000,3.05,3.0999,2.75,2.845,305052,0
+MYNZ.US,D,20250505,000000,2.81,2.85,2.71,2.81,133116,0
+MYNZ.US,D,20250506,000000,2.78,2.838,2.4,2.44,240459,0
+MYNZ.US,D,20250507,000000,2.49,2.56,2.4132,2.44,71598,0
+MYNZ.US,D,20250508,000000,2.4,2.64,2.4,2.55,109520,0
+MYNZ.US,D,20250509,000000,2.58,2.58,2.415,2.45,65040,0
+MYNZ.US,D,20250512,000000,2.42,2.54,2.3,2.54,134404,0
+MYNZ.US,D,20250513,000000,2.52,2.57,2.43,2.47,63829,0
+MYNZ.US,D,20250514,000000,2.4,2.45,2.2,2.265,112732,0
+MYNZ.US,D,20250515,000000,2.3,2.3,2.18,2.27,66514,0
+MYNZ.US,D,20250516,000000,2.36,2.5,2.2913,2.44,190682,0
+MYNZ.US,D,20250519,000000,2.32,2.43,2.18,2.21,120899,0
+MYNZ.US,D,20250520,000000,2.21,2.34,2.08,2.33,178044,0
+MYNZ.US,D,20250521,000000,2.27,2.3276,2.05,2.09,128584,0
+MYNZ.US,D,20250522,000000,2.04,2.18,2.03,2.1,77930,0
+MYNZ.US,D,20250523,000000,2.1,2.14,2.03,2.1,46850,0
+MYNZ.US,D,20250527,000000,2.18,2.18,2.04,2.09,92004,0
+MYNZ.US,D,20250528,000000,2.02,2.1,1.96,2,67960,0
+MYNZ.US,D,20250529,000000,1.97,2.07,1.92,1.98,134961,0
+MYNZ.US,D,20250530,000000,1.97,2.04,1.97,2.01,56234,0
+MYNZ.US,D,20250602,000000,1.96,2.17,1.93,2.04,129909,0
+MYNZ.US,D,20250603,000000,1.98,2.0978,1.98,1.99,65955,0
+MYNZ.US,D,20250604,000000,2,2.1,1.98,2.04,49614,0
+MYNZ.US,D,20250605,000000,2.03,2.059,1.96,1.98,36843,0
+MYNZ.US,D,20250606,000000,1.97,2.12,1.95,2.075,51590,0
+MYNZ.US,D,20250609,000000,2.03,2.1459,2,2.06,59349,0
+MYNZ.US,D,20250610,000000,2.08,2.13,2.03,2.08,55450,0
+MYNZ.US,D,20250611,000000,2.02,2.09,2.02,2.04,54418,0
+MYNZ.US,D,20250612,000000,2.03,2.09,1.97,1.99,59807,0
+MYNZ.US,D,20250613,000000,2,2.0067,1.8,1.83,115884,0
+MYNZ.US,D,20250616,000000,1.86,1.86,1.6,1.62,122765,0
+MYNZ.US,D,20250617,000000,1.71,1.72,1.55,1.58,63996,0
+MYNZ.US,D,20250618,000000,1.58,1.5871,1.465,1.53,79693,0
+MYNZ.US,D,20250620,000000,1.51,1.53,1.42,1.43,60755,0
+MYNZ.US,D,20250623,000000,1.45,1.47,1.3734,1.39,67167,0
+MYNZ.US,D,20250624,000000,1.39,1.48,1.385,1.43,80220,0
+MYNZ.US,D,20250625,000000,1.43,1.47,1.34,1.44,999061,0
+MYNZ.US,D,20250626,000000,1.43,1.45,1.36,1.4,108421,0
+MYNZ.US,D,20250627,000000,1.38,1.41,1.36,1.38,57258,0
+MYNZ.US,D,20250630,000000,1.41,1.4462,1.3381,1.41,107268,0
+MYNZ.US,D,20250701,000000,1.42,1.43,1.3975,1.42,66916,0
+MYNZ.US,D,20250702,000000,1.44,1.46,1.35,1.43,92238,0
+MYNZ.US,D,20250703,000000,1.44,1.44,1.4,1.43,40686,0
+MYNZ.US,D,20250707,000000,1.46,1.46,1.37,1.4,48388,0
+MYNZ.US,D,20250708,000000,1.4,1.4685,1.37,1.45,85452,0
+MYNZ.US,D,20250709,000000,1.48,1.85,1.4727,1.85,419139,0
+MYNZ.US,D,20250710,000000,1.86,2.15,1.84,2,359032,0
+MYNZ.US,D,20250711,000000,2,2.0112,1.85,1.92,76988,0
+MYNZ.US,D,20250714,000000,1.96,1.98,1.8,1.85,165607,0
+MYNZ.US,D,20250715,000000,1.69,2.12,1.6201,1.98,1166975,0
+MYNZ.US,D,20250716,000000,1.92,1.94,1.8,1.82,116620,0
+MYNZ.US,D,20250717,000000,1.83,1.93,1.775,1.84,110134,0
+MYNZ.US,D,20250718,000000,1.87,2,1.85,1.89,116456,0
+MYNZ.US,D,20250721,000000,1.92,2.17,1.92,2.13,209442,0
+MYNZ.US,D,20250722,000000,2.15,2.15,1.8926,1.99,119049,0
+MYNZ.US,D,20250723,000000,1.99,2.25,1.96,2.08,139227,0
+MYNZ.US,D,20250724,000000,2.08,2.0999,1.97,1.99,51998,0
+MYNZ.US,D,20250725,000000,2.01,2.05,1.94,2.04,164682,0
+MYNZ.US,D,20250728,000000,2.07,2.07,1.93,1.96,74833,0
+MYNZ.US,D,20250729,000000,1.97,1.99,1.82,1.86,108613,0
+MYNZ.US,D,20250730,000000,1.89,1.91,1.8,1.84,51953,0
+MYNZ.US,D,20250731,000000,1.77,1.85,1.65,1.71,106481,0
+MYNZ.US,D,20250801,000000,1.69,1.74,1.3,1.33,502861,0
+MYNZ.US,D,20250804,000000,1.41,1.555,1.35,1.42,664108,0
+MYNZ.US,D,20250805,000000,1.42,1.5385,1.42,1.5,225353,0
+MYNZ.US,D,20250806,000000,1.48,1.52,1.47,1.47,55666,0
+MYNZ.US,D,20250807,000000,1.49,1.5433,1.411,1.45,91171,0
+MYNZ.US,D,20250808,000000,1.46,1.46,1.41,1.43,51912,0
+MYNZ.US,D,20250811,000000,1.47,1.6,1.43,1.49,82592,0
+MYNZ.US,D,20250812,000000,1.5,1.51,1.44,1.47,44429,0
+MYNZ.US,D,20250813,000000,1.52,1.76,1.5175,1.72,597627,0
+MYNZ.US,D,20250814,000000,1.72,1.72,1.62,1.69,130511,0
+MYNZ.US,D,20250815,000000,1.72,1.84,1.685,1.77,137176,0
+MYNZ.US,D,20250818,000000,1.77,1.88,1.77,1.8,129971,0
+MYNZ.US,D,20250819,000000,1.84,1.9,1.75,1.8,216798,0
+MYNZ.US,D,20250820,000000,1.79,1.8,1.6978,1.72,46733,0
+MYNZ.US,D,20250821,000000,1.77,1.82,1.7,1.76,69868,0
+MYNZ.US,D,20250822,000000,1.76,1.85,1.72,1.75,64574,0
+MYNZ.US,D,20250825,000000,1.73,1.7897,1.66,1.72,68260,0
+MYNZ.US,D,20250826,000000,1.71,1.71,1.61,1.65,95973,0
+MYNZ.US,D,20250827,000000,1.7,1.7,1.61,1.62,67002,0
+MYNZ.US,D,20250828,000000,1.6175,1.6899,1.6131,1.65,48580,0
+MYNZ.US,D,20250829,000000,1.66,1.69,1.62,1.68,43203,0
+MYNZ.US,D,20250902,000000,1.72,1.7897,1.64,1.69,96018,0
+MYNZ.US,D,20250903,000000,1.72,1.75,1.6301,1.66,35625,0
+MYNZ.US,D,20250904,000000,1.69,1.709,1.62,1.68,86454,0
+MYNZ.US,D,20250905,000000,1.68,1.68,1.6,1.63,29923,0
+MYNZ.US,D,20250908,000000,1.63,1.6601,1.58,1.64,44273,0
+MYNZ.US,D,20250909,000000,1.66,1.68,1.62,1.66,71738,0
+MYNZ.US,D,20250910,000000,1.64,1.79,1.625,1.72,58769,0
+MYNZ.US,D,20250911,000000,1.71,1.73,1.63,1.68,31399,0
+MYNZ.US,D,20250912,000000,1.69,1.69,1.6,1.66,42881,0
+MYNZ.US,D,20250915,000000,1.66,1.664,1.56,1.575,67602,0
+MYNZ.US,D,20250916,000000,1.6,1.65,1.5557,1.62,70587,0
+MYNZ.US,D,20250917,000000,1.6,1.6499,1.58,1.6,33028,0
+MYNZ.US,D,20250918,000000,1.67,1.68,1.6,1.65,55955,0
+MYNZ.US,D,20250919,000000,1.66,1.69,1.57,1.61,35127,0
+MYNZ.US,D,20250922,000000,1.61,1.63,1.57,1.63,39933,0
+MYNZ.US,D,20250923,000000,1.66,1.7149,1.6,1.64,157495,0
+MYNZ.US,D,20250924,000000,1.64,1.6559,1.57,1.61,36768,0
+MYNZ.US,D,20250925,000000,1.61,1.61,1.51,1.55,36433,0
+MYNZ.US,D,20250926,000000,1.53,1.58,1.5,1.55,50613,0
+MYNZ.US,D,20250929,000000,1.54,1.56,1.44,1.46,81662,0
+MYNZ.US,D,20250930,000000,1.49,1.5926,1.45,1.49,64374,0
+MYNZ.US,D,20251001,000000,1.49,1.58,1.47,1.56,59466,0
+MYNZ.US,D,20251002,000000,1.58,1.64,1.56,1.64,74027,0
+MYNZ.US,D,20251003,000000,1.65,1.75,1.6,1.73,156112,0
+MYNZ.US,D,20251006,000000,1.55,1.69,1.55,1.62,179744,0
+MYNZ.US,D,20251007,000000,1.57,1.73,1.57,1.65,176585,0
+MYNZ.US,D,20251008,000000,1.43,1.66,1.2801,1.6,6736191,0
+MYNZ.US,D,20251009,000000,1.52,1.64,1.5,1.52,587887,0
+MYNZ.US,D,20251010,000000,1.6,1.65,1.52,1.6,512848,0
+MYNZ.US,D,20251013,000000,1.65,1.65,1.52,1.57,276449,0
+MYNZ.US,D,20251014,000000,1.57,1.59,1.47,1.54,220651,0
+MYNZ.US,D,20251015,000000,1.54,1.54,1.441,1.48,129330,0
+MYNZ.US,D,20251016,000000,1.48,1.5044,1.4,1.41,126342,0
+MYNZ.US,D,20251017,000000,1.41,1.55,1.37,1.49,292600,0
+MYNZ.US,D,20251020,000000,1.49,1.59,1.4603,1.56,298239,0
+MYNZ.US,D,20251021,000000,1.58,1.6,1.5,1.55,175802,0
+MYNZ.US,D,20251022,000000,1.54,1.6,1.47,1.5,108408,0
+MYNZ.US,D,20251023,000000,1.49,1.68,1.49,1.61,259474,0
+MYNZ.US,D,20251024,000000,1.62,1.64,1.55,1.59,124022,0
+MYNZ.US,D,20251027,000000,1.6,1.64,1.51,1.6,154910,0
+MYNZ.US,D,20251028,000000,1.62,1.6254,1.535,1.57,55718,0
+MYNZ.US,D,20251029,000000,1.53,1.57,1.43,1.46,205248,0
+MYNZ.US,D,20251030,000000,1.46,1.53,1.46,1.5,63091,0
+MYNZ.US,D,20251031,000000,1.48,1.5073,1.45,1.48,86720,0
+MYNZ.US,D,20251103,000000,1.46,1.5,1.42,1.465,94755,0
+MYNZ.US,D,20251104,000000,1.45,1.4565,1.38,1.39,59507,0
+MYNZ.US,D,20251105,000000,1.4,1.47,1.38,1.42,68725,0
+MYNZ.US,D,20251106,000000,1.42,1.42,1.36,1.36,67303,0
+MYNZ.US,D,20251107,000000,1.38,1.38,1.3,1.31,82435,0
+MYNZ.US,D,20251110,000000,1.37,1.37,1.2809,1.32,107932,0
+MYNZ.US,D,20251111,000000,1.34,1.35,1.21,1.3,127469,0
+MYNZ.US,D,20251112,000000,1.3,1.659,1.255,1.36,1177901,0
+MYNZ.US,D,20251113,000000,1.37,2.09,1.28,1.46,11692426,0
+MYNZ.US,D,20251114,000000,1.45,1.58,1.38,1.43,963848,0
+MYNZ.US,D,20251117,000000,1.4,1.4,1.25,1.26,367759,0
+MYNZ.US,D,20251118,000000,1.34,1.35,1.15,1.2,1359499,0
+MYNZ.US,D,20251119,000000,1.2,1.2,1.001,1.12,651220,0
+MYNZ.US,D,20251120,000000,1.12,1.1599,1.0279,1.06,442774,0
+MYNZ.US,D,20251121,000000,1.07,1.09,0.92,0.999,289949,0
+MYNZ.US,D,20251124,000000,0.9801,0.9999,0.92,0.9615,256586,0
+MYNZ.US,D,20251125,000000,0.96,1.06,0.93,0.9999,169762,0
+MYNZ.US,D,20251126,000000,1,1.13,0.9889,1.12,123714,0
+MYNZ.US,D,20251128,000000,1.01,1.1299,1.01,1.08,247499,0
+MYNZ.US,D,20251201,000000,1.1,1.15,1.0802,1.13,221388,0
+MYNZ.US,D,20251202,000000,1.12,1.19,1.11,1.16,122342,0
+MYNZ.US,D,20251203,000000,1.17,1.19,1.1202,1.16,90592,0
+MYNZ.US,D,20251204,000000,1.11,1.2,1.11,1.17,128661,0
+MYNZ.US,D,20251205,000000,1.19,1.2,1.16,1.16,101170,0
+MYNZ.US,D,20251208,000000,1.17,1.17,1.08,1.08,83228,0
+MYNZ.US,D,20251209,000000,1.07,1.1,1.04,1.06,83265,0
+MYNZ.US,D,20251210,000000,1.07,1.14,1.05,1.1,153648,0
+MYNZ.US,D,20251211,000000,1.08,1.12,1.05,1.05,90493,0
+MYNZ.US,D,20251212,000000,1.04,1.07,0.995,1.03,203695,0
+MYNZ.US,D,20251215,000000,1.07,1.07,1.02,1.02,204371,0
+MYNZ.US,D,20251216,000000,1.03,1.03,1,1,76237,0
+MYNZ.US,D,20251217,000000,1.03,1.12,1,1.07,264635,0
+MYNZ.US,D,20251218,000000,1.12,1.24,1.112,1.23,525263,0
+MYNZ.US,D,20251219,000000,1.23,1.29,1.18,1.2,400552,0
+MYNZ.US,D,20251222,000000,1.25,1.28,1.09,1.12,355256,0
+MYNZ.US,D,20251223,000000,1.13,1.23,1.12,1.15,202017,0
+MYNZ.US,D,20251224,000000,1.14,1.19,1.12,1.17,89137,0
+MYNZ.US,D,20251226,000000,1.18,1.35,1.1653,1.27,338509,0
+MYNZ.US,D,20251229,000000,1.27,1.27,1.19,1.21,232235,0
+MYNZ.US,D,20251230,000000,1.2,1.2,1.12,1.16,291054,0
+MYNZ.US,D,20251231,000000,1.15,1.21,1.11,1.12,168980,0
+MYNZ.US,D,20260102,000000,1.1,1.2284,1.08,1.16,128248,0
+MYNZ.US,D,20260105,000000,1.17,1.34,1.15,1.27,1673804,0
+MYNZ.US,D,20260106,000000,1.45,1.5,1.3,1.35,1391824,0
+MYNZ.US,D,20260107,000000,1.39,1.39,1.12,1.26,687415,0
+MYNZ.US,D,20260108,000000,1.28,1.3,1.155,1.175,514940,0
+MYNZ.US,D,20260109,000000,1.21,1.22,1.12,1.18,543698,0
+MYNZ.US,D,20260112,000000,1.18,1.21,1.12,1.17,316422,0
+MYNZ.US,D,20260113,000000,1.17,1.2,1.1,1.12,364443,0
+MYNZ.US,D,20260114,000000,1.12,1.15,1.09,1.12,305999,0
+MYNZ.US,D,20260115,000000,1.15,1.2,1.09,1.19,341676,0
+MYNZ.US,D,20260116,000000,1.18,1.19,1.12,1.16,360809,0
+MYNZ.US,D,20260120,000000,1.13,1.145,1.08,1.1,268841,0
+MYNZ.US,D,20260121,000000,1.12,1.2,1.1,1.18,569878,0
+MYNZ.US,D,20260122,000000,1.23,1.28,1.16,1.18,842706,0
+MYNZ.US,D,20260123,000000,1.2,1.22,1.12,1.18,610759,0
+MYNZ.US,D,20260126,000000,1.18,1.6,1.1701,1.3,2153980,0
+MYNZ.US,D,20260127,000000,1.29,1.33,1.215,1.22,221622,0
+MYNZ.US,D,20260128,000000,1.2,1.27,1.15,1.19,170415,0
+MYNZ.US,D,20260129,000000,1.21,1.37,1.16,1.24,292750,0
+MYNZ.US,D,20260130,000000,1.2,1.26,1.1627,1.19,172167,0
+MYNZ.US,D,20260202,000000,1.18,1.23,1.12,1.13,168004,0
+MYNZ.US,D,20260203,000000,1.14,1.16,1.1,1.13,213191,0
+MYNZ.US,D,20260204,000000,1.15,1.15,1.08,1.08,187315,0
+MYNZ.US,D,20260205,000000,1.08,1.12,0.99,0.99,301697,0
+MYNZ.US,D,20260206,000000,1,1.04,0.92,0.9454,262941,0
+MYNZ.US,D,20260209,000000,0.95,0.99,0.6,0.8652,763294,0
+MYNZ.US,D,20260210,000000,0.88,0.92,0.855,0.899,127781,0
+MYNZ.US,D,20260211,000000,0.889,0.889,0.8108,0.8468,104430,0
+MYNZ.US,D,20260212,000000,0.8484,0.8484,0.7,0.751,282956,0
+MYNZ.US,D,20260213,000000,0.74,0.838,0.74,0.8,55052,0
+MYNZ.US,D,20260217,000000,0.75,0.75,0.6079,0.6754,7964539,0
+MYNZ.US,D,20260218,000000,0.604,0.6793,0.6,0.6399,348935,0
diff --git a/daily/us/nasdaq stocks/2/nams.us.txt b/daily/us/nasdaq stocks/2/nams.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c1ee02aadcab484fa93de609d59289af9c0e9ac3
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nams.us.txt	
@@ -0,0 +1,810 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NAMS.US,D,20221125,000000,11.83,12.9999,8.3505,9.9598,168211,0
+NAMS.US,D,20221128,000000,9.323,10.4999,9,9.06,56118,0
+NAMS.US,D,20221129,000000,8.54,8.78,7.52,8.15,67059,0
+NAMS.US,D,20221130,000000,9,9,7.9,8.1,36922,0
+NAMS.US,D,20221201,000000,7.95,8.94,7.83,8.85,66670,0
+NAMS.US,D,20221202,000000,7.7,8.91,7.7,8.5,3235,0
+NAMS.US,D,20221205,000000,8.51,8.8,7.86,8.5,38187,0
+NAMS.US,D,20221206,000000,8.2,8.98,8,8.57,45215,0
+NAMS.US,D,20221207,000000,8.55,9.4,8,8.495,27110,0
+NAMS.US,D,20221208,000000,8.4976,9.4954,8.1,8.94,16657,0
+NAMS.US,D,20221209,000000,9.64,9.64,8.9207,9.4,21141,0
+NAMS.US,D,20221212,000000,9.12,11.99,8.87,10,38578,0
+NAMS.US,D,20221213,000000,10,10.44,9.2095,10,10571,0
+NAMS.US,D,20221214,000000,9.5,9.899,9.35,9.415,3152,0
+NAMS.US,D,20221215,000000,9.69,12.5,9.69,12,141885,0
+NAMS.US,D,20221216,000000,12.06,12.25,10.46,10.715,26855,0
+NAMS.US,D,20221219,000000,11.11,12.678,11.0001,11.31,29638,0
+NAMS.US,D,20221220,000000,11.49,11.71,11.001,11.17,9783,0
+NAMS.US,D,20221221,000000,11.41,12.1778,11.15,11.45,8520,0
+NAMS.US,D,20221222,000000,11.1294,11.6,11.1143,11.25,3264,0
+NAMS.US,D,20221223,000000,11.4946,11.55,11.3,11.3,2775,0
+NAMS.US,D,20221227,000000,11.5,11.95,11.31,11.52,7845,0
+NAMS.US,D,20221228,000000,11.4,11.61,10.5,10.5,5377,0
+NAMS.US,D,20221229,000000,11.02,11.4799,10,10,29973,0
+NAMS.US,D,20221230,000000,9.89,11.4,9.89,10.9,16677,0
+NAMS.US,D,20230103,000000,10.79,11.2,10.5,11.2,3489,0
+NAMS.US,D,20230104,000000,12,12.85,11.5,11.8795,29733,0
+NAMS.US,D,20230105,000000,11.52,12.5,10.9,11.9333,14367,0
+NAMS.US,D,20230106,000000,11.91,12.4,11.3,11.844,42089,0
+NAMS.US,D,20230109,000000,11.44,12.85,11.2,11.51,41492,0
+NAMS.US,D,20230110,000000,11.85,12.6,11.2,11.2,37242,0
+NAMS.US,D,20230111,000000,11.2,11.75,11.2,11.21,31860,0
+NAMS.US,D,20230112,000000,11.08,11.57,10.64,10.7,36759,0
+NAMS.US,D,20230113,000000,11.46,11.91,10.04,10.22,47687,0
+NAMS.US,D,20230117,000000,10.04,10.6078,9.665,9.87,58505,0
+NAMS.US,D,20230118,000000,10,11.02,9.5,9.75,103249,0
+NAMS.US,D,20230119,000000,9.56,9.93,9.5,9.69,46853,0
+NAMS.US,D,20230120,000000,9.99,10.47,9.6,10.1,52345,0
+NAMS.US,D,20230123,000000,10.5,10.5,9.75,9.8,53001,0
+NAMS.US,D,20230124,000000,10.2,10.3,9.76,9.9,23028,0
+NAMS.US,D,20230125,000000,10,11.83,9.9,11.3,52388,0
+NAMS.US,D,20230126,000000,11.3,14.63,11.17,13.56,71769,0
+NAMS.US,D,20230127,000000,12.94,18.7,12.94,16.28,135221,0
+NAMS.US,D,20230130,000000,16.56,18.505,15.87,17.71,39637,0
+NAMS.US,D,20230131,000000,13.45,13.9073,11,13.375,441333,0
+NAMS.US,D,20230201,000000,13.86,14,12.5255,12.825,128268,0
+NAMS.US,D,20230202,000000,12.71,13.2125,12.5,12.63,57305,0
+NAMS.US,D,20230203,000000,12.5,12.8399,12.5,12.75,25278,0
+NAMS.US,D,20230206,000000,12.51,13.35,12.51,13.08,68450,0
+NAMS.US,D,20230207,000000,13.05,13.05,12.3,12.4,48659,0
+NAMS.US,D,20230208,000000,12.5,13,12.325,12.5,14590,0
+NAMS.US,D,20230209,000000,12.5,13.01,12.5,12.53,12938,0
+NAMS.US,D,20230210,000000,13.22,13.22,12.5,12.6,16086,0
+NAMS.US,D,20230213,000000,12.68,13.25,12.6,12.87,61229,0
+NAMS.US,D,20230214,000000,12.97,13.095,12.5,13,144813,0
+NAMS.US,D,20230215,000000,13,13.34,12.98,13.24,39708,0
+NAMS.US,D,20230216,000000,13.12,13.19,13,13.19,14163,0
+NAMS.US,D,20230217,000000,13.24,13.45,13.1,13.35,40243,0
+NAMS.US,D,20230221,000000,13.5186,13.6,13.2,13.45,117060,0
+NAMS.US,D,20230222,000000,13.2,13.57,13.2,13.35,20131,0
+NAMS.US,D,20230223,000000,13.34,13.75,13.34,13.61,42827,0
+NAMS.US,D,20230224,000000,13.61,13.695,13.26,13.68,24743,0
+NAMS.US,D,20230227,000000,13.75,14.285,13.2,13.2,77956,0
+NAMS.US,D,20230228,000000,13.55,13.55,12.62,13.2,49824,0
+NAMS.US,D,20230301,000000,13.19,13.19,12.835,12.98,10380,0
+NAMS.US,D,20230302,000000,12.8,13.09,12.5,12.9,22305,0
+NAMS.US,D,20230303,000000,12.72,13.11,12.5,12.56,20064,0
+NAMS.US,D,20230306,000000,12.81,13.18,12.76,13.06,86806,0
+NAMS.US,D,20230307,000000,13.3,13.32,13.08,13.08,17857,0
+NAMS.US,D,20230308,000000,13.24,13.82,13.135,13.74,13296,0
+NAMS.US,D,20230309,000000,13.57,13.59,12.89,13.02,42878,0
+NAMS.US,D,20230310,000000,13.41,13.4921,12.64,13.03,27206,0
+NAMS.US,D,20230313,000000,12.5,13.25,12.5,13.03,4392,0
+NAMS.US,D,20230314,000000,13.06,13.15,13.05,13.05,1572,0
+NAMS.US,D,20230315,000000,13.23,13.23,12.55,12.85,5349,0
+NAMS.US,D,20230316,000000,12.64,13.35,12.5,12.53,12684,0
+NAMS.US,D,20230317,000000,12.76,13.24,12.51,13.24,17196,0
+NAMS.US,D,20230320,000000,13.29,13.34,12.63,12.63,13195,0
+NAMS.US,D,20230321,000000,12.96,13.38,12.93,13.31,8955,0
+NAMS.US,D,20230322,000000,13.31,13.39,13.07,13.33,2903,0
+NAMS.US,D,20230323,000000,13.35,13.35,13.12,13.35,14686,0
+NAMS.US,D,20230324,000000,13.35,13.935,13.0001,13.69,46813,0
+NAMS.US,D,20230327,000000,13.31,13.4999,13.1,13.42,38937,0
+NAMS.US,D,20230328,000000,13.07,13.57,13.07,13.28,6246,0
+NAMS.US,D,20230329,000000,13.27,13.75,13.27,13.36,10417,0
+NAMS.US,D,20230330,000000,13.345,13.5,13.25,13.25,13552,0
+NAMS.US,D,20230331,000000,14.21,14.21,13.24,13.26,16140,0
+NAMS.US,D,20230403,000000,13.485,13.9255,13.27,13.53,7257,0
+NAMS.US,D,20230404,000000,13.89,13.89,13.16,13.52,10000,0
+NAMS.US,D,20230405,000000,13.51,13.585,13.35,13.47,23250,0
+NAMS.US,D,20230406,000000,13.75,13.89,13.32,13.56,9584,0
+NAMS.US,D,20230410,000000,13.72,13.72,13.41,13.46,739,0
+NAMS.US,D,20230411,000000,13.7199,13.8,13.46,13.52,10866,0
+NAMS.US,D,20230412,000000,13.75,13.96,13.75,13.96,4918,0
+NAMS.US,D,20230413,000000,13.79,13.95,13.52,13.54,33908,0
+NAMS.US,D,20230414,000000,13.5,14.47,13.36,13.4,82956,0
+NAMS.US,D,20230417,000000,14.15,14.38,13.42,14.38,29488,0
+NAMS.US,D,20230418,000000,14.5,14.58,13.44,14.47,39869,0
+NAMS.US,D,20230419,000000,15.06,15.06,14.22,14.81,19608,0
+NAMS.US,D,20230420,000000,15.1,15.7,14.66,15.69,117940,0
+NAMS.US,D,20230421,000000,15.1,16.39,15.1,15.52,33208,0
+NAMS.US,D,20230424,000000,16.115,17,15.88,16.99,146781,0
+NAMS.US,D,20230425,000000,15,15.1,13.4,14.13,147675,0
+NAMS.US,D,20230426,000000,14.8,14.8,13.925,14,21470,0
+NAMS.US,D,20230427,000000,14,14.63,13.72,14.3,54079,0
+NAMS.US,D,20230428,000000,14.2,14.67,14.2,14.23,11038,0
+NAMS.US,D,20230501,000000,14.48,14.76,14.2,14.67,11456,0
+NAMS.US,D,20230502,000000,14.26,14.85,13.8,14.45,24488,0
+NAMS.US,D,20230503,000000,14.64,14.64,13.79,14.06,26494,0
+NAMS.US,D,20230504,000000,14.01,14.02,13.61,13.95,9169,0
+NAMS.US,D,20230505,000000,14,14.19,13.87,13.87,15191,0
+NAMS.US,D,20230508,000000,13.9,14.5,13.37,13.78,16062,0
+NAMS.US,D,20230509,000000,13.995,14,13.39,13.6,15707,0
+NAMS.US,D,20230510,000000,13.77,14.3299,13.68,13.75,8843,0
+NAMS.US,D,20230511,000000,13.81,13.81,13.36,13.79,9808,0
+NAMS.US,D,20230512,000000,13.52,13.6,12.9,13,153980,0
+NAMS.US,D,20230515,000000,13.12,13.12,12.335,12.335,34931,0
+NAMS.US,D,20230516,000000,12.23,12.95,12.23,12.95,77942,0
+NAMS.US,D,20230517,000000,12.79,12.99,11.77,12,91565,0
+NAMS.US,D,20230518,000000,12.78,12.84,11.8,11.9,59864,0
+NAMS.US,D,20230519,000000,12.4,12.4,11.81,12.3,4825,0
+NAMS.US,D,20230522,000000,12.67,12.9999,11.9125,12.5,6104,0
+NAMS.US,D,20230523,000000,12.93,13.4,12,12.95,45144,0
+NAMS.US,D,20230524,000000,14.28,14.31,12.51,12.795,23481,0
+NAMS.US,D,20230525,000000,13.32,13.34,12.98,13.18,40218,0
+NAMS.US,D,20230526,000000,13.32,13.99,12.83,13.57,39321,0
+NAMS.US,D,20230530,000000,14.99,14.99,13.5,13.85,64956,0
+NAMS.US,D,20230531,000000,14.3,14.4999,13.75,13.86,6856,0
+NAMS.US,D,20230601,000000,14.19,14.2999,13.5,13.79,49982,0
+NAMS.US,D,20230602,000000,13.8,13.95,13.6,13.775,20032,0
+NAMS.US,D,20230605,000000,14.09,14.3,13.61,13.85,44802,0
+NAMS.US,D,20230606,000000,13.89,13.9,13.6,13.775,82399,0
+NAMS.US,D,20230607,000000,11.82,11.88,11.03,11.5,792316,0
+NAMS.US,D,20230608,000000,11.6,12.1,11.51,11.66,108278,0
+NAMS.US,D,20230609,000000,11.73,12.1,11.3,11.3,50763,0
+NAMS.US,D,20230612,000000,11.4,12.24,11.32,11.5,153117,0
+NAMS.US,D,20230613,000000,11.8,12.4468,11.8,12.2,113512,0
+NAMS.US,D,20230614,000000,12.48,12.88,11.78,11.86,239834,0
+NAMS.US,D,20230615,000000,11.86,12.6666,11.86,12.17,271571,0
+NAMS.US,D,20230616,000000,12.5585,12.6899,11.96,12,24846,0
+NAMS.US,D,20230620,000000,12.61,12.77,11.74,12.69,48211,0
+NAMS.US,D,20230621,000000,12.65,13.785,12.28,12.51,102630,0
+NAMS.US,D,20230622,000000,12.44,12.45,11.925,12.1,28822,0
+NAMS.US,D,20230623,000000,12,12.45,12,12.2,62097,0
+NAMS.US,D,20230626,000000,12.18,12.3286,12,12.03,38077,0
+NAMS.US,D,20230627,000000,12.03,12.2,11.61,11.81,86529,0
+NAMS.US,D,20230628,000000,11.76,12.4,11.76,12.15,61113,0
+NAMS.US,D,20230629,000000,12.27,12.4999,11.67,12.12,27385,0
+NAMS.US,D,20230630,000000,11.97,12.61,11.89,11.89,62102,0
+NAMS.US,D,20230703,000000,12.02,12.325,11.98,12,21089,0
+NAMS.US,D,20230705,000000,11.89,12.265,11.86,11.86,39610,0
+NAMS.US,D,20230706,000000,12.01,12.175,11.8,11.8,108752,0
+NAMS.US,D,20230707,000000,12,12.145,11.62,11.82,55444,0
+NAMS.US,D,20230710,000000,12.05,12.3005,11.9127,12.01,116506,0
+NAMS.US,D,20230711,000000,12.54,12.54,11.61,11.97,125708,0
+NAMS.US,D,20230712,000000,11.95,12,11.62,11.75,52869,0
+NAMS.US,D,20230713,000000,11.7,12.09,11.67,11.79,50413,0
+NAMS.US,D,20230714,000000,11.67,12.05,11.67,11.96,10705,0
+NAMS.US,D,20230717,000000,11.85,12.43,11.715,11.78,68259,0
+NAMS.US,D,20230718,000000,11.7,12.0049,11.7,11.95,49116,0
+NAMS.US,D,20230719,000000,12.1,12.1,11.76,11.97,10861,0
+NAMS.US,D,20230720,000000,11.81,12.02,11.81,11.885,4188,0
+NAMS.US,D,20230721,000000,12.12,12.12,11.75,11.75,31386,0
+NAMS.US,D,20230724,000000,11.71,11.975,11.2,11.45,90294,0
+NAMS.US,D,20230725,000000,11.35,11.78,11.29,11.4,16839,0
+NAMS.US,D,20230726,000000,11.41,11.7284,11.41,11.71,4204,0
+NAMS.US,D,20230727,000000,11.75,11.75,11.49,11.55,17719,0
+NAMS.US,D,20230728,000000,11.67,11.87,11.6,11.85,17593,0
+NAMS.US,D,20230731,000000,11.8,11.88,11.51,11.52,33362,0
+NAMS.US,D,20230801,000000,11.68,11.68,11.3,11.3,27963,0
+NAMS.US,D,20230802,000000,11.25,11.8387,10.67,10.7,80585,0
+NAMS.US,D,20230803,000000,11.48,11.81,10.755,11.25,60134,0
+NAMS.US,D,20230804,000000,11.5,11.5,10.68,10.68,43969,0
+NAMS.US,D,20230807,000000,10.65,11.1115,10.4,10.71,35345,0
+NAMS.US,D,20230808,000000,10.55,10.89,10.55,10.71,18650,0
+NAMS.US,D,20230809,000000,10.75,10.9,10.55,10.7,7767,0
+NAMS.US,D,20230810,000000,10.64,11.15,10.4388,11.09,26430,0
+NAMS.US,D,20230811,000000,11.07,11.07,10.05,10.89,2571785,0
+NAMS.US,D,20230814,000000,10.75,10.9741,10.61,10.7,26539,0
+NAMS.US,D,20230815,000000,10.93,11.99,10.86,11,121550,0
+NAMS.US,D,20230816,000000,11.07,11.7399,10.855,11.03,102672,0
+NAMS.US,D,20230817,000000,11,11.27,10.7,11.05,51304,0
+NAMS.US,D,20230818,000000,11.13,11.13,10.85,11.03,50125,0
+NAMS.US,D,20230821,000000,11.05,11.2277,10.8914,11,86396,0
+NAMS.US,D,20230822,000000,11.15,11.48,10.83,10.9,79585,0
+NAMS.US,D,20230823,000000,10.75,11.13,10.37,10.78,81397,0
+NAMS.US,D,20230824,000000,10.72,11.3539,10.69,10.99,26778,0
+NAMS.US,D,20230825,000000,10.98,11.3899,10.695,10.99,40154,0
+NAMS.US,D,20230828,000000,11.04,11.06,10.76,10.95,16676,0
+NAMS.US,D,20230829,000000,10.72,10.95,10.45,10.56,123999,0
+NAMS.US,D,20230830,000000,11.2004,11.2004,10.3,10.61,171765,0
+NAMS.US,D,20230831,000000,10.61,10.96,10.31,10.31,140373,0
+NAMS.US,D,20230901,000000,10.3,10.86,10.3,10.43,24409,0
+NAMS.US,D,20230905,000000,10.83,10.97,10.2,10.42,87757,0
+NAMS.US,D,20230906,000000,10.46,10.58,10.36,10.58,49223,0
+NAMS.US,D,20230907,000000,10.57,10.58,10.09,10.09,30599,0
+NAMS.US,D,20230908,000000,10.03,10.3,9.2868,9.85,97780,0
+NAMS.US,D,20230911,000000,10.04,10.59,9.59,9.99,68612,0
+NAMS.US,D,20230912,000000,10,10.14,9.67,9.88,15358,0
+NAMS.US,D,20230913,000000,10.2143,10.2143,9.83,10,61624,0
+NAMS.US,D,20230914,000000,9.99,10.28,9.8001,9.99,740635,0
+NAMS.US,D,20230915,000000,9.85,10.0146,9.85,10,3458,0
+NAMS.US,D,20230918,000000,10,10.01,9.81,9.82,7422,0
+NAMS.US,D,20230919,000000,9.88,10.05,9.82,9.9,15977,0
+NAMS.US,D,20230920,000000,9.81,10.05,9.81,9.89,7430,0
+NAMS.US,D,20230921,000000,9.8,9.99,9.68,9.82,19660,0
+NAMS.US,D,20230922,000000,9.83,10.04,8.57,9.41,17944,0
+NAMS.US,D,20230925,000000,9.27,9.76,9.27,9.75,159249,0
+NAMS.US,D,20230926,000000,9.53,9.62,9.12,9.12,58023,0
+NAMS.US,D,20230927,000000,9.08,9.75,8.9,9.1,73999,0
+NAMS.US,D,20230928,000000,9.35,9.4,9.08,9.12,78624,0
+NAMS.US,D,20230929,000000,9.24,9.75,9,9.25,13888,0
+NAMS.US,D,20231002,000000,9.02,9.645,8.2,8.42,237476,0
+NAMS.US,D,20231003,000000,8.42,8.42,7.8423,7.97,169484,0
+NAMS.US,D,20231004,000000,8.5,8.505,7.895,8,23597,0
+NAMS.US,D,20231005,000000,7.9,8.4759,7.9,8,65222,0
+NAMS.US,D,20231006,000000,7.9,8.34,7.53,7.68,92360,0
+NAMS.US,D,20231009,000000,7.68,7.99,7.34,7.75,60171,0
+NAMS.US,D,20231010,000000,7.69,8.46,7.565,7.75,42276,0
+NAMS.US,D,20231011,000000,7.75,8.36,7.47,7.6,135223,0
+NAMS.US,D,20231012,000000,7.52,7.68,7.03,7.15,38653,0
+NAMS.US,D,20231013,000000,7.16,7.68,7.08,7.25,21829,0
+NAMS.US,D,20231016,000000,7.45,7.725,7.0771,7.61,18378,0
+NAMS.US,D,20231017,000000,7.79,7.79,7.22,7.48,45054,0
+NAMS.US,D,20231018,000000,7.46,7.94,7.2,7.5,20879,0
+NAMS.US,D,20231019,000000,7.5,7.75,7.15,7.5,25151,0
+NAMS.US,D,20231020,000000,7.61,7.745,6.98,7.05,104318,0
+NAMS.US,D,20231023,000000,6.7,6.85,6.15,6.34,338389,0
+NAMS.US,D,20231024,000000,6.39,6.4,5.925,6.4,91084,0
+NAMS.US,D,20231025,000000,6.21,6.49,5.675,5.98,318750,0
+NAMS.US,D,20231026,000000,5.95,6.68,5.6326,6.31,95781,0
+NAMS.US,D,20231027,000000,6.22,6.79,6.19,6.7,127035,0
+NAMS.US,D,20231030,000000,6.72,7.49,6.6,7.17,482634,0
+NAMS.US,D,20231031,000000,7.51,9.44,7.215,9,856662,0
+NAMS.US,D,20231101,000000,9.39,9.6817,8.79,9.26,80844,0
+NAMS.US,D,20231102,000000,9.1,10.97,9.1,10.49,63957,0
+NAMS.US,D,20231103,000000,10.5,10.86,9.99,10.32,159204,0
+NAMS.US,D,20231106,000000,10.3,10.74,10.0801,10.32,19754,0
+NAMS.US,D,20231107,000000,10.33,10.375,9.9103,10.2,60001,0
+NAMS.US,D,20231108,000000,10.25,10.25,9.9,10.2,30908,0
+NAMS.US,D,20231109,000000,10.25,10.25,9.5456,9.72,46192,0
+NAMS.US,D,20231110,000000,9.99,10.04,9.7391,9.99,24682,0
+NAMS.US,D,20231113,000000,10.1,10.1,9.27,9.3,37454,0
+NAMS.US,D,20231114,000000,9.26,9.665,8.64,9.15,43476,0
+NAMS.US,D,20231115,000000,9.39,10.15,9.2901,9.95,47007,0
+NAMS.US,D,20231116,000000,9.75,9.94,9.3515,9.94,7779,0
+NAMS.US,D,20231117,000000,9.68,10,9.45,9.45,22867,0
+NAMS.US,D,20231120,000000,9.8,10.1677,9.5,9.5,35278,0
+NAMS.US,D,20231121,000000,9.36,10.1,9.36,9.98,62773,0
+NAMS.US,D,20231122,000000,10,10,9.67,9.89,12375,0
+NAMS.US,D,20231124,000000,9.74,9.95,9.6292,9.71,51974,0
+NAMS.US,D,20231127,000000,10,10.24,9.8264,9.86,45505,0
+NAMS.US,D,20231128,000000,10,10.1,9.905,10.05,24429,0
+NAMS.US,D,20231129,000000,10.1,10.1,9.75,9.99,18227,0
+NAMS.US,D,20231130,000000,9.9867,10.05,9.6,9.76,1179760,0
+NAMS.US,D,20231201,000000,9.75,9.97,9.66,9.69,99806,0
+NAMS.US,D,20231204,000000,9.74,9.98,9.51,9.77,28119,0
+NAMS.US,D,20231205,000000,9.85,9.85,9.67,9.85,397643,0
+NAMS.US,D,20231206,000000,9.9456,10.1,9.01,9.16,169504,0
+NAMS.US,D,20231207,000000,9.23,9.6373,8.95,9,66404,0
+NAMS.US,D,20231208,000000,9,9.8,8.9,9.8,30706,0
+NAMS.US,D,20231211,000000,9.75,10,9.3901,9.89,19388,0
+NAMS.US,D,20231212,000000,9.7846,10.05,9.78,9.86,21450,0
+NAMS.US,D,20231213,000000,10,10.1,9.61,9.9,37855,0
+NAMS.US,D,20231214,000000,9.98,10.25,9.72,10.25,45751,0
+NAMS.US,D,20231215,000000,10.31,11.45,10.31,10.74,10506,0
+NAMS.US,D,20231218,000000,11,11,10.1201,10.86,75588,0
+NAMS.US,D,20231219,000000,10.95,11.1751,10.56,10.73,36926,0
+NAMS.US,D,20231220,000000,10.88,10.99,10.2866,10.5,72819,0
+NAMS.US,D,20231221,000000,10.9562,11.25,10.5,11.19,153468,0
+NAMS.US,D,20231222,000000,11.27,11.48,11.01,11.02,121567,0
+NAMS.US,D,20231226,000000,11.1,11.59,11.0101,11.39,80031,0
+NAMS.US,D,20231227,000000,11.24,11.805,11.15,11.2,33790,0
+NAMS.US,D,20231228,000000,11.1,11.47,10.502,11.43,16999,0
+NAMS.US,D,20231229,000000,11.26,11.89,11.0291,11.17,15611,0
+NAMS.US,D,20240102,000000,11.2,12.3,11.18,11.95,173698,0
+NAMS.US,D,20240103,000000,12,12.4559,12,12.07,111881,0
+NAMS.US,D,20240104,000000,12.25,12.28,11.5664,12.01,61386,0
+NAMS.US,D,20240105,000000,12.1,12.95,12,12.625,138660,0
+NAMS.US,D,20240108,000000,12.95,12.96,11.95,12.13,131885,0
+NAMS.US,D,20240109,000000,12.04,12.99,12.04,12.32,82065,0
+NAMS.US,D,20240110,000000,12.86,17.79,12.6925,17.23,855398,0
+NAMS.US,D,20240111,000000,16.32,17.6985,15.5656,17.11,533390,0
+NAMS.US,D,20240112,000000,16.8,18.24,15.9006,17.53,480753,0
+NAMS.US,D,20240116,000000,18.48,18.7,16.6201,17.59,143135,0
+NAMS.US,D,20240117,000000,17.56,17.9799,16.4089,16.75,84920,0
+NAMS.US,D,20240118,000000,17.35,17.99,16.62,17.6,140577,0
+NAMS.US,D,20240119,000000,18.03,20.3,18,19.5,308139,0
+NAMS.US,D,20240122,000000,20.39,21.39,19.5,21.1,360592,0
+NAMS.US,D,20240123,000000,21.18,22.5,20.54,22.21,303751,0
+NAMS.US,D,20240124,000000,22.58,23.4528,22.26,23.15,113470,0
+NAMS.US,D,20240125,000000,23.46,26.35,20.59,24.01,317304,0
+NAMS.US,D,20240126,000000,24.5,25.255,21.98,22.3,340298,0
+NAMS.US,D,20240129,000000,22.51,24.17,20,20.33,442614,0
+NAMS.US,D,20240130,000000,20.03,20.03,17.1301,19.94,371635,0
+NAMS.US,D,20240131,000000,20.04,21.15,19.2101,20.47,303342,0
+NAMS.US,D,20240201,000000,20.63,20.9,20.0601,20.8,145379,0
+NAMS.US,D,20240202,000000,20.5,21.2599,18.7,19.55,152474,0
+NAMS.US,D,20240205,000000,19.45,20,19.0279,19.97,95428,0
+NAMS.US,D,20240206,000000,19.92,20.13,19.37,20,98263,0
+NAMS.US,D,20240207,000000,20.03,20.7,19.625,20.6,91759,0
+NAMS.US,D,20240208,000000,20.2,20.75,19.09,19.57,187492,0
+NAMS.US,D,20240209,000000,20.74,20.74,19.9784,20.45,123461,0
+NAMS.US,D,20240212,000000,20.5,22.4799,20.5,20.77,161786,0
+NAMS.US,D,20240213,000000,20.48,20.48,19,20,152026,0
+NAMS.US,D,20240214,000000,19.4,20.16,19.3,20.05,1237011,0
+NAMS.US,D,20240215,000000,20.1,20.85,19.65,19.67,692712,0
+NAMS.US,D,20240216,000000,20.12,20.76,19.7,20.72,169318,0
+NAMS.US,D,20240220,000000,20.86,22.62,20.51,21.12,273462,0
+NAMS.US,D,20240221,000000,21.07,21.725,20.05,21.56,117321,0
+NAMS.US,D,20240222,000000,22.02,22.4,20.99,21.55,374995,0
+NAMS.US,D,20240223,000000,21.44,23.74,21.2662,23.14,312477,0
+NAMS.US,D,20240226,000000,23.19,23.69,21.51,22.06,141239,0
+NAMS.US,D,20240227,000000,22.43,24.75,21.9573,24.23,446639,0
+NAMS.US,D,20240228,000000,23.95,24.91,22.83,23.62,258355,0
+NAMS.US,D,20240229,000000,24.99,24.99,22.59,22.84,169732,0
+NAMS.US,D,20240301,000000,23.16,24.56,22.965,23.54,268624,0
+NAMS.US,D,20240304,000000,23.29,23.745,22.3,23.05,127749,0
+NAMS.US,D,20240305,000000,22.59,23.31,21.48,22.27,145316,0
+NAMS.US,D,20240306,000000,22.27,22.83,21.89,22.04,237849,0
+NAMS.US,D,20240307,000000,22.19,22.19,20.29,20.92,131280,0
+NAMS.US,D,20240308,000000,20.87,21.5,20.38,20.97,291903,0
+NAMS.US,D,20240311,000000,20.86,21.47,20.6201,20.94,267680,0
+NAMS.US,D,20240312,000000,20.91,24,20.91,23.43,484223,0
+NAMS.US,D,20240313,000000,23.43,23.75,21.9312,22.3,143294,0
+NAMS.US,D,20240314,000000,22.35,23.0999,21.69,21.93,95168,0
+NAMS.US,D,20240315,000000,21.81,22.0512,21.255,22.03,36077,0
+NAMS.US,D,20240318,000000,22.33,22.95,21.38,22.04,30045,0
+NAMS.US,D,20240319,000000,21.91,22.415,21.85,22.05,46056,0
+NAMS.US,D,20240320,000000,22.04,22.36,21.5,22.14,84415,0
+NAMS.US,D,20240321,000000,22.2,22.45,21.763,22.45,67786,0
+NAMS.US,D,20240322,000000,22.97,23.03,21.9,22.27,112055,0
+NAMS.US,D,20240325,000000,22.04,22.615,21.98,22.46,193057,0
+NAMS.US,D,20240326,000000,22.82,23.39,22.31,22.72,332745,0
+NAMS.US,D,20240327,000000,22.81,22.8586,22.51,22.7,115159,0
+NAMS.US,D,20240328,000000,22.42,23.745,22.26,23.65,293183,0
+NAMS.US,D,20240401,000000,23.8,24.79,21.37,21.37,332599,0
+NAMS.US,D,20240402,000000,21.2,22.54,20.49,21.4,159784,0
+NAMS.US,D,20240403,000000,21.38,23.29,21.33,22.11,93459,0
+NAMS.US,D,20240404,000000,22.08,22.395,21.27,21.41,133370,0
+NAMS.US,D,20240405,000000,21.48,22.12,20.77,20.8,253986,0
+NAMS.US,D,20240408,000000,20.85,20.985,19.5,19.61,218570,0
+NAMS.US,D,20240409,000000,19.47,20,18.76,18.95,435259,0
+NAMS.US,D,20240410,000000,18.55,19.59,18.22,19.1,260844,0
+NAMS.US,D,20240411,000000,19.17,19.96,19.17,19.93,56058,0
+NAMS.US,D,20240412,000000,19.9,20.04,19.4501,19.7,40992,0
+NAMS.US,D,20240415,000000,20.2,20.21,19.17,19.74,268390,0
+NAMS.US,D,20240416,000000,20.06,20.26,18.75,19.5,1229659,0
+NAMS.US,D,20240417,000000,19.33,20.055,19.02,20.05,104258,0
+NAMS.US,D,20240418,000000,21.14,21.14,19.32,19.44,222147,0
+NAMS.US,D,20240419,000000,19.21,20.315,19.21,19.93,139676,0
+NAMS.US,D,20240422,000000,20.01,20.67,20.01,20.23,85269,0
+NAMS.US,D,20240423,000000,20.33,22.195,19.91,21.45,170366,0
+NAMS.US,D,20240424,000000,21.48,22.28,21.4125,21.8,118625,0
+NAMS.US,D,20240425,000000,21.71,22.24,20.645,21.44,87941,0
+NAMS.US,D,20240426,000000,21.13,22.12,21.02,21.99,62741,0
+NAMS.US,D,20240429,000000,21.95,22.7,21.35,21.66,196498,0
+NAMS.US,D,20240430,000000,21.7,22.39,21.7,21.81,42283,0
+NAMS.US,D,20240501,000000,21.87,23,21.69,21.97,267729,0
+NAMS.US,D,20240502,000000,22.06,23.01,22.02,22.57,136067,0
+NAMS.US,D,20240503,000000,21.7,22.79,21.35,21.82,144688,0
+NAMS.US,D,20240506,000000,22,22.72,21.465,21.86,75938,0
+NAMS.US,D,20240507,000000,21.84,22.36,21.25,22.2,97022,0
+NAMS.US,D,20240508,000000,21.9,22.485,21.74,21.79,36285,0
+NAMS.US,D,20240509,000000,21.51,22.13,21.31,21.86,89962,0
+NAMS.US,D,20240510,000000,21.81,21.95,21.05,21.43,78305,0
+NAMS.US,D,20240513,000000,21.61,22.2299,20.18,20.21,107664,0
+NAMS.US,D,20240514,000000,20.58,21.41,20.3181,20.5,134715,0
+NAMS.US,D,20240515,000000,20.5,21.09,19.5506,19.81,244051,0
+NAMS.US,D,20240516,000000,20.05,20.45,19.79,20.05,188087,0
+NAMS.US,D,20240517,000000,19.99,20.23,19.59,20.09,145782,0
+NAMS.US,D,20240520,000000,20.35,20.35,19.615,19.84,79074,0
+NAMS.US,D,20240521,000000,19.59,20.21,19.01,19.48,53484,0
+NAMS.US,D,20240522,000000,19.33,20.0668,19.1,19.58,139267,0
+NAMS.US,D,20240523,000000,19.85,20.1728,19.0444,19.1,35045,0
+NAMS.US,D,20240524,000000,19.11,20.3263,18.51,18.82,131706,0
+NAMS.US,D,20240528,000000,19.17,19.72,18.46,19.41,236777,0
+NAMS.US,D,20240529,000000,19.45,19.79,18.87,18.98,103242,0
+NAMS.US,D,20240530,000000,18.98,19.32,18.412,18.52,92903,0
+NAMS.US,D,20240531,000000,18.67,19.618,18.15,18.75,547724,0
+NAMS.US,D,20240603,000000,19.17,20.165,18.7,18.92,107177,0
+NAMS.US,D,20240604,000000,18.92,18.9899,18.62,18.86,86760,0
+NAMS.US,D,20240605,000000,19.05,19.22,18.7701,19.22,51759,0
+NAMS.US,D,20240606,000000,19.38,19.96,18.93,19.6,175779,0
+NAMS.US,D,20240607,000000,19.52,19.71,19.06,19.3,56948,0
+NAMS.US,D,20240610,000000,19.1,19.83,19.1,19.68,65693,0
+NAMS.US,D,20240611,000000,19.87,20.3599,19.55,19.86,343573,0
+NAMS.US,D,20240612,000000,20.26,20.4986,19.66,19.8,375380,0
+NAMS.US,D,20240613,000000,19.91,20.328,19.232,19.44,46970,0
+NAMS.US,D,20240614,000000,19.24,19.94,18.9,19.19,75625,0
+NAMS.US,D,20240617,000000,19.05,19.05,17.75,17.84,87378,0
+NAMS.US,D,20240618,000000,17.77,18.45,16.6201,17.11,170471,0
+NAMS.US,D,20240620,000000,17.3,17.61,16.995,17.23,200597,0
+NAMS.US,D,20240621,000000,17.48,18.5,16.89,18.02,191165,0
+NAMS.US,D,20240624,000000,18.35,20,18.22,19.63,217259,0
+NAMS.US,D,20240625,000000,19.64,20.19,19.44,19.67,191829,0
+NAMS.US,D,20240626,000000,19.49,20.3262,19.4,19.75,309472,0
+NAMS.US,D,20240627,000000,20,20,19.1481,19.54,85517,0
+NAMS.US,D,20240628,000000,19.4,20,19.17,19.21,388974,0
+NAMS.US,D,20240701,000000,19.44,20.58,19.045,20.58,70969,0
+NAMS.US,D,20240702,000000,20.41,20.63,19.9,20.3,53542,0
+NAMS.US,D,20240703,000000,20.32,20.5,19.74,20,59976,0
+NAMS.US,D,20240705,000000,20.06,20.93,19.43,20,200911,0
+NAMS.US,D,20240708,000000,20,20.315,19.84,20,422061,0
+NAMS.US,D,20240709,000000,20.2,20.4,19.84,20,359883,0
+NAMS.US,D,20240710,000000,20.14,21.345,19.98,20.87,188155,0
+NAMS.US,D,20240711,000000,20.89,21.48,20.75,20.99,246353,0
+NAMS.US,D,20240712,000000,21,21,19.66,19.87,688992,0
+NAMS.US,D,20240715,000000,20.12,20.45,19.41,19.59,95451,0
+NAMS.US,D,20240716,000000,19.87,20.16,18.9288,19.29,410986,0
+NAMS.US,D,20240717,000000,19.3,19.3,18.56,18.81,152663,0
+NAMS.US,D,20240718,000000,18.57,20,18.15,18.76,389696,0
+NAMS.US,D,20240719,000000,18.71,19,18.62,18.9,50558,0
+NAMS.US,D,20240722,000000,18.84,19.51,18.7,19,155221,0
+NAMS.US,D,20240723,000000,18.75,19,18.64,18.94,45998,0
+NAMS.US,D,20240724,000000,18.89,19.11,18.5501,18.89,47417,0
+NAMS.US,D,20240725,000000,18.89,19,18.52,18.72,126534,0
+NAMS.US,D,20240726,000000,18.75,18.9639,18.7,18.86,87419,0
+NAMS.US,D,20240729,000000,18.11,19.92,16.99,17.25,3847760,0
+NAMS.US,D,20240730,000000,17.56,17.8099,15.95,16.18,440125,0
+NAMS.US,D,20240731,000000,16.21,17.45,15.85,17.12,319330,0
+NAMS.US,D,20240801,000000,17.06,17.98,16.85,17.255,343161,0
+NAMS.US,D,20240802,000000,17.02,17.65,16.49,17.02,290152,0
+NAMS.US,D,20240805,000000,16.56,16.75,15.605,15.94,244989,0
+NAMS.US,D,20240806,000000,16.07,16.56,15.85,16.23,165260,0
+NAMS.US,D,20240807,000000,16.18,16.45,15.56,15.66,241051,0
+NAMS.US,D,20240808,000000,15.88,16.96,15.54,16.91,183106,0
+NAMS.US,D,20240809,000000,17.08,17.52,16.895,17.39,105142,0
+NAMS.US,D,20240812,000000,17.29,17.695,16.5,17.04,183730,0
+NAMS.US,D,20240813,000000,17.17,17.38,16.95,17.22,156374,0
+NAMS.US,D,20240814,000000,17.47,17.62,16.81,17,312239,0
+NAMS.US,D,20240815,000000,17.29,17.39,16.2,16.39,188973,0
+NAMS.US,D,20240816,000000,16.32,16.545,15.94,16.03,74543,0
+NAMS.US,D,20240819,000000,16.19,16.7,16.03,16.5,85897,0
+NAMS.US,D,20240820,000000,16.5,16.72,16.12,16.23,55207,0
+NAMS.US,D,20240821,000000,16.3,16.6,16.02,16.27,553345,0
+NAMS.US,D,20240822,000000,16.34,18.09,15.85,16.53,3274841,0
+NAMS.US,D,20240823,000000,16.83,17.24,16.2,16.26,698545,0
+NAMS.US,D,20240826,000000,16.26,17.05,15.75,16.76,773429,0
+NAMS.US,D,20240827,000000,16.73,17.3,16.55,16.77,217353,0
+NAMS.US,D,20240828,000000,17.15,17.15,16.25,16.31,300237,0
+NAMS.US,D,20240829,000000,16.42,16.645,15.8,16.1,573849,0
+NAMS.US,D,20240830,000000,16.22,16.54,15.97,16.42,195655,0
+NAMS.US,D,20240903,000000,16.34,16.855,15.68,15.91,171115,0
+NAMS.US,D,20240904,000000,15.84,16.47,15.815,16.02,70236,0
+NAMS.US,D,20240905,000000,15.95,16.62,15.8,16.2,198274,0
+NAMS.US,D,20240906,000000,16.33,16.61,15.72,16.4,274119,0
+NAMS.US,D,20240909,000000,16.54,17.33,16.37,16.88,463173,0
+NAMS.US,D,20240910,000000,17.01,17.25,15.93,16.47,238898,0
+NAMS.US,D,20240911,000000,16.48,16.74,16.1,16.16,126155,0
+NAMS.US,D,20240912,000000,16.04,16.61,15.94,16,184307,0
+NAMS.US,D,20240913,000000,16.06,16.24,15.84,15.96,186771,0
+NAMS.US,D,20240916,000000,16.06,16.36,15.84,15.84,176730,0
+NAMS.US,D,20240917,000000,15.91,16.07,15.38,15.45,292136,0
+NAMS.US,D,20240918,000000,15.49,16.25,15.315,15.95,312561,0
+NAMS.US,D,20240919,000000,16.14,16.78,15.9839,16.06,268161,0
+NAMS.US,D,20240920,000000,16.06,16.15,15.865,15.92,124552,0
+NAMS.US,D,20240923,000000,16.09,16.17,15.4,15.47,262932,0
+NAMS.US,D,20240924,000000,15.56,15.87,15.24,15.55,118457,0
+NAMS.US,D,20240925,000000,15.55,15.84,15.19,15.24,112470,0
+NAMS.US,D,20240926,000000,15.38,15.91,15.38,15.83,383874,0
+NAMS.US,D,20240927,000000,15.93,16.43,15.93,16.23,129198,0
+NAMS.US,D,20240930,000000,16.25,16.9,16.245,16.6,776860,0
+NAMS.US,D,20241001,000000,15.72,17.36,15.51,17.29,454562,0
+NAMS.US,D,20241002,000000,17.37,17.82,17.05,17.43,235639,0
+NAMS.US,D,20241003,000000,17.31,17.99,17.02,17.57,238336,0
+NAMS.US,D,20241004,000000,17.77,18.41,17.555,18.22,190049,0
+NAMS.US,D,20241007,000000,18.35,18.35,17.21,17.75,170076,0
+NAMS.US,D,20241008,000000,17.65,18.02,17.4,17.74,179818,0
+NAMS.US,D,20241009,000000,17.74,17.87,17.325,17.68,216706,0
+NAMS.US,D,20241010,000000,17.62,17.87,17,17.62,168665,0
+NAMS.US,D,20241011,000000,17.61,18.31,17.42,18.19,222645,0
+NAMS.US,D,20241014,000000,18.25,19.35,18.05,19.16,363884,0
+NAMS.US,D,20241015,000000,19.03,19.41,18.58,19,309112,0
+NAMS.US,D,20241016,000000,19.01,19.15,18.72,19,114257,0
+NAMS.US,D,20241017,000000,19,19.08,18.765,19.03,150479,0
+NAMS.US,D,20241018,000000,18.86,19.82,18.85,19.26,272501,0
+NAMS.US,D,20241021,000000,19.19,19.19,18.8714,19.02,58841,0
+NAMS.US,D,20241022,000000,18.97,19.34,18.72,18.92,147976,0
+NAMS.US,D,20241023,000000,18.84,19.635,18.31,19.3,321973,0
+NAMS.US,D,20241024,000000,19.29,19.93,18.83,18.86,211601,0
+NAMS.US,D,20241025,000000,18.75,19.19,18.75,19.09,124515,0
+NAMS.US,D,20241028,000000,19.21,19.295,18.7,19.13,214691,0
+NAMS.US,D,20241029,000000,19.13,19.17,18.51,18.97,160368,0
+NAMS.US,D,20241030,000000,19.01,19.04,17.82,18,200940,0
+NAMS.US,D,20241031,000000,18.32,18.32,16.78,17.02,404730,0
+NAMS.US,D,20241101,000000,17.11,17.87,16.51,17.82,783928,0
+NAMS.US,D,20241104,000000,17.87,18.53,17.15,18.03,161171,0
+NAMS.US,D,20241105,000000,17.93,19.2,17.61,19.15,285491,0
+NAMS.US,D,20241106,000000,19.28,22.34,18.9806,21.78,1062709,0
+NAMS.US,D,20241107,000000,21.96,22.87,21.77,22.64,267014,0
+NAMS.US,D,20241108,000000,22.93,24.33,22.51,24.12,598861,0
+NAMS.US,D,20241111,000000,24.18,24.86,23.905,24.59,543569,0
+NAMS.US,D,20241112,000000,24.6,24.87,24.36,24.76,648508,0
+NAMS.US,D,20241113,000000,24.98,25.13,24.23,24.6,458119,0
+NAMS.US,D,20241114,000000,24.61,25.145,24.4,24.97,846720,0
+NAMS.US,D,20241115,000000,25,25.16,24.5,24.9,891957,0
+NAMS.US,D,20241118,000000,24.71,25.32,24.1,24.66,1142034,0
+NAMS.US,D,20241119,000000,24.6,24.6,23.31,23.68,583559,0
+NAMS.US,D,20241120,000000,21.82,22.4399,19.59,20.01,3012738,0
+NAMS.US,D,20241121,000000,20.22,21.65,19.89,20.12,1183332,0
+NAMS.US,D,20241122,000000,20.26,20.6667,19.87,20.2,996236,0
+NAMS.US,D,20241125,000000,20.55,21.66,20.2,21.05,593071,0
+NAMS.US,D,20241126,000000,21.25,21.505,19.78,20.84,604961,0
+NAMS.US,D,20241127,000000,21,21.05,20.6406,20.8,140198,0
+NAMS.US,D,20241129,000000,20.96,20.96,19.25,19.85,392671,0
+NAMS.US,D,20241202,000000,19.93,20.13,19.21,19.64,466815,0
+NAMS.US,D,20241203,000000,19.7,20.01,19.41,19.98,165447,0
+NAMS.US,D,20241204,000000,19.95,19.9703,17.96,18.27,1102382,0
+NAMS.US,D,20241205,000000,17.96,18.58,17.61,18.07,863049,0
+NAMS.US,D,20241206,000000,18.13,18.585,17.98,18.35,398520,0
+NAMS.US,D,20241209,000000,18.37,19.07,17.81,18.52,612638,0
+NAMS.US,D,20241210,000000,25,26.36,22.23,26.19,9602543,0
+NAMS.US,D,20241211,000000,26.9,27.29,24.46,25.57,2213657,0
+NAMS.US,D,20241212,000000,24.43,26.58,24.43,25.09,2529703,0
+NAMS.US,D,20241213,000000,24.99,25.17,24.38,24.69,1408590,0
+NAMS.US,D,20241216,000000,24.75,25,24.455,24.71,771843,0
+NAMS.US,D,20241217,000000,24.5,26.89,24.4,26.61,1542797,0
+NAMS.US,D,20241218,000000,26,26.95,25,25.89,1109172,0
+NAMS.US,D,20241219,000000,25.36,26,24.76,25.46,660529,0
+NAMS.US,D,20241220,000000,24.86,26.25,24.55,25.5,1026267,0
+NAMS.US,D,20241223,000000,25.67,25.9,24.8475,25.63,357259,0
+NAMS.US,D,20241224,000000,25.61,26,25.23,25.95,170031,0
+NAMS.US,D,20241226,000000,25.83,26.25,25.705,26.23,354649,0
+NAMS.US,D,20241227,000000,26.25,26.325,25.71,25.86,459519,0
+NAMS.US,D,20241230,000000,26.1,26.17,25.3,25.6,339913,0
+NAMS.US,D,20241231,000000,25.63,26.18,25.48,25.7,892480,0
+NAMS.US,D,20250102,000000,25.68,26.8,25.495,25.96,727598,0
+NAMS.US,D,20250103,000000,25.88,26.3,25.41,25.94,587509,0
+NAMS.US,D,20250106,000000,26.2,26.5411,25.84,25.85,442084,0
+NAMS.US,D,20250107,000000,26.11,26.705,25.65,26.04,532026,0
+NAMS.US,D,20250108,000000,26,26.35,25.36,25.55,652073,0
+NAMS.US,D,20250110,000000,25.31,25.92,24.78,24.95,637650,0
+NAMS.US,D,20250113,000000,24.51,25.28,24.1256,24.58,479248,0
+NAMS.US,D,20250114,000000,24.68,24.7855,23.59,23.67,529142,0
+NAMS.US,D,20250115,000000,23.77,24.35,23.625,24,471156,0
+NAMS.US,D,20250116,000000,24,24,22.53,23.42,647254,0
+NAMS.US,D,20250117,000000,23.49,24.09,23.3195,23.55,553017,0
+NAMS.US,D,20250121,000000,23.59,24.09,23.17,23.7,935516,0
+NAMS.US,D,20250122,000000,23.7,23.7,23.04,23.37,754871,0
+NAMS.US,D,20250123,000000,23.32,23.32,22.35,23.2,360238,0
+NAMS.US,D,20250124,000000,23.2,24.13,22.78,23.6,745275,0
+NAMS.US,D,20250127,000000,23.51,23.75,22.38,22.61,1488786,0
+NAMS.US,D,20250128,000000,22.14,22.55,20.92,21.45,365801,0
+NAMS.US,D,20250129,000000,21.5,21.65,20.61,20.78,755005,0
+NAMS.US,D,20250130,000000,20.92,22.12,20.4,21.77,870565,0
+NAMS.US,D,20250131,000000,21.72,23.24,21.58,22.29,1334758,0
+NAMS.US,D,20250203,000000,21.82,22.28,21.26,21.36,288378,0
+NAMS.US,D,20250204,000000,21.46,21.5448,20.82,21.12,582178,0
+NAMS.US,D,20250205,000000,21.18,21.62,20.8625,21.05,791725,0
+NAMS.US,D,20250206,000000,21.05,22.005,19.6,21.1,756588,0
+NAMS.US,D,20250207,000000,20.98,21.1799,20,20.19,305176,0
+NAMS.US,D,20250210,000000,20.1,20.78,19.05,19.26,418177,0
+NAMS.US,D,20250211,000000,19.06,19.435,18.4,19.09,418083,0
+NAMS.US,D,20250212,000000,18.98,19.45,18.6489,19.37,288664,0
+NAMS.US,D,20250213,000000,19.24,19.55,18.92,19.4,498705,0
+NAMS.US,D,20250214,000000,19.34,20.13,18.88,19.91,740863,0
+NAMS.US,D,20250218,000000,19.94,20.46,19.54,20.04,517737,0
+NAMS.US,D,20250219,000000,19.95,20.22,19.03,19.12,421131,0
+NAMS.US,D,20250220,000000,19.12,19.43,18.36,19,776706,0
+NAMS.US,D,20250221,000000,19.21,19.21,18.31,18.57,577349,0
+NAMS.US,D,20250224,000000,18.55,18.83,17.52,17.56,713368,0
+NAMS.US,D,20250225,000000,18.255,18.398,17.18,17.88,1003196,0
+NAMS.US,D,20250226,000000,18.23,19.77,18.03,19.71,1178292,0
+NAMS.US,D,20250227,000000,20.01,21.5,19.91,20.91,1128304,0
+NAMS.US,D,20250228,000000,20.74,21.31,20.07,21,1150048,0
+NAMS.US,D,20250303,000000,21.09,21.415,20.17,20.27,844577,0
+NAMS.US,D,20250304,000000,20.28,22.17,19.36,21.5,2773460,0
+NAMS.US,D,20250305,000000,21.18,23.04,21,23.02,924306,0
+NAMS.US,D,20250306,000000,22.8,23.855,22.32,23.5,2519576,0
+NAMS.US,D,20250307,000000,23.73,24.23,22.81,23.8,1371557,0
+NAMS.US,D,20250310,000000,23.76,23.86,22.58,23.37,1004047,0
+NAMS.US,D,20250311,000000,23.37,23.885,22.21,22.88,1818226,0
+NAMS.US,D,20250312,000000,22.98,23.55,22.54,23.36,1217267,0
+NAMS.US,D,20250313,000000,23.32,23.86,22.52,23.58,1108854,0
+NAMS.US,D,20250314,000000,23.71,24,22.76,23.37,1382997,0
+NAMS.US,D,20250317,000000,23.45,23.77,23.12,23.34,1435402,0
+NAMS.US,D,20250318,000000,23.18,23.94,22.76,23.67,1004302,0
+NAMS.US,D,20250319,000000,23.53,24.01,23,23.61,1018715,0
+NAMS.US,D,20250320,000000,23.63,24.5,23.49,24.07,1315380,0
+NAMS.US,D,20250321,000000,23.62,24.2,23.6,23.87,1277310,0
+NAMS.US,D,20250324,000000,24.51,24.51,23.36,24,965107,0
+NAMS.US,D,20250325,000000,24.4,24.4,23.32,23.41,1070865,0
+NAMS.US,D,20250326,000000,23.14,23.34,22.05,22.56,1113645,0
+NAMS.US,D,20250327,000000,22.66,23.02,22.11,22.41,827728,0
+NAMS.US,D,20250328,000000,22.2,22.89,21.55,21.76,690361,0
+NAMS.US,D,20250331,000000,21.72,22.06,19.54,20.47,1518450,0
+NAMS.US,D,20250401,000000,20.18,20.45,17.99,18.38,2585205,0
+NAMS.US,D,20250402,000000,18.5,18.66,17.635,18.21,1432215,0
+NAMS.US,D,20250403,000000,17.75,18.03,16.885,18,1362938,0
+NAMS.US,D,20250404,000000,17.41,18,15.43,15.81,2057107,0
+NAMS.US,D,20250407,000000,15,16.02,14.06,15.86,1548847,0
+NAMS.US,D,20250408,000000,16.32,16.65,14.74,15.16,1634605,0
+NAMS.US,D,20250409,000000,14.8,16.64,14.28,15.86,1828277,0
+NAMS.US,D,20250410,000000,15.79,15.79,14.41,14.9,602999,0
+NAMS.US,D,20250411,000000,14.89,16.1734,14.62,15.12,567215,0
+NAMS.US,D,20250414,000000,15.5,16.55,14.92,16.42,1038039,0
+NAMS.US,D,20250415,000000,16.35,17.27,15.7,16.06,702144,0
+NAMS.US,D,20250416,000000,15.88,16.28,15.72,16.03,292553,0
+NAMS.US,D,20250417,000000,16.08,16.585,15.9962,16.34,277249,0
+NAMS.US,D,20250421,000000,15.94,16.7,15.8199,16.26,302175,0
+NAMS.US,D,20250422,000000,16.45,17.3328,16.2,16.79,296053,0
+NAMS.US,D,20250423,000000,17.25,17.57,16.745,17.27,371391,0
+NAMS.US,D,20250424,000000,17.27,17.875,17,17.47,634042,0
+NAMS.US,D,20250425,000000,17.35,17.69,17.11,17.52,345323,0
+NAMS.US,D,20250428,000000,17.62,18.09,17.505,17.83,357200,0
+NAMS.US,D,20250429,000000,17.8,18.62,17.43,18.55,424048,0
+NAMS.US,D,20250430,000000,18.4,19.98,17.7677,19.13,864932,0
+NAMS.US,D,20250501,000000,19.37,20.11,18.7,20.03,682071,0
+NAMS.US,D,20250502,000000,20.02,20.335,19.72,20.03,489847,0
+NAMS.US,D,20250505,000000,19.87,20.45,19.51,20.24,584988,0
+NAMS.US,D,20250506,000000,20.06,20.06,18.53,19,1359846,0
+NAMS.US,D,20250507,000000,19.24,19.42,18.545,18.92,964836,0
+NAMS.US,D,20250508,000000,18.92,20.91,17.49,19.27,1326932,0
+NAMS.US,D,20250509,000000,19.29,19.825,18.265,18.37,974266,0
+NAMS.US,D,20250512,000000,18.89,19.4,18.5,19.22,621789,0
+NAMS.US,D,20250513,000000,19.19,19.19,18.31,18.75,654731,0
+NAMS.US,D,20250514,000000,18.95,19.6,18.245,18.75,910139,0
+NAMS.US,D,20250515,000000,18.8,19.22,18.35,18.7,670715,0
+NAMS.US,D,20250516,000000,18.81,19.2,18.55,18.88,501215,0
+NAMS.US,D,20250519,000000,18.76,19.25,18.39,19.03,526573,0
+NAMS.US,D,20250520,000000,19.03,19.58,18.47,19.35,503990,0
+NAMS.US,D,20250521,000000,19.32,19.415,18.32,18.51,468348,0
+NAMS.US,D,20250522,000000,18.39,18.7,18.13,18.28,340597,0
+NAMS.US,D,20250523,000000,18.03,18.48,17.5,17.61,274691,0
+NAMS.US,D,20250527,000000,17.89,18.145,16.94,17.01,807363,0
+NAMS.US,D,20250528,000000,17.07,17.51,16.785,17.31,539457,0
+NAMS.US,D,20250529,000000,17.47,17.71,17.06,17.63,359498,0
+NAMS.US,D,20250530,000000,17.46,18.26,16.95,18.11,1010493,0
+NAMS.US,D,20250602,000000,18.3,19.055,17.795,18.93,759414,0
+NAMS.US,D,20250603,000000,19.1,19.24,18.64,18.69,703429,0
+NAMS.US,D,20250604,000000,19.06,20.0799,18.78,19.39,1306366,0
+NAMS.US,D,20250605,000000,19.31,19.575,18.66,19.51,1089689,0
+NAMS.US,D,20250606,000000,19.71,20.42,19.62,20.14,1010085,0
+NAMS.US,D,20250609,000000,21.4,21.485,19.605,20.16,866715,0
+NAMS.US,D,20250610,000000,20.9,22.25,20.38,21.84,1539396,0
+NAMS.US,D,20250611,000000,22,22.0005,20.06,20.5,1481487,0
+NAMS.US,D,20250612,000000,20.42,21.71,20.1554,21.03,959953,0
+NAMS.US,D,20250613,000000,20.87,21.91,20,20.21,557950,0
+NAMS.US,D,20250616,000000,20.21,20.4,18.6,19.75,2459009,0
+NAMS.US,D,20250617,000000,20.07,20.11,18.44,18.49,946007,0
+NAMS.US,D,20250618,000000,18.38,18.93,18.01,18.2,634918,0
+NAMS.US,D,20250620,000000,19.01,19.01,17.76,17.96,1006111,0
+NAMS.US,D,20250623,000000,17.76,18.375,17.63,18.21,915466,0
+NAMS.US,D,20250624,000000,18.32,18.76,17.805,18.4,882885,0
+NAMS.US,D,20250625,000000,18.34,18.7987,17.6693,18.33,946340,0
+NAMS.US,D,20250626,000000,18.26,18.6,17.91,18.45,755738,0
+NAMS.US,D,20250627,000000,18.65,18.97,18.39,18.57,1237015,0
+NAMS.US,D,20250630,000000,18.46,18.7,18.06,18.11,1159348,0
+NAMS.US,D,20250701,000000,18.01,18.7595,17.97,18.22,612115,0
+NAMS.US,D,20250702,000000,18.09,19.13,18.075,18.96,1238116,0
+NAMS.US,D,20250703,000000,19.07,20.05,18.7,19.85,666631,0
+NAMS.US,D,20250707,000000,19.72,19.85,19.22,19.46,787206,0
+NAMS.US,D,20250708,000000,19.53,20.27,19.28,20.02,898811,0
+NAMS.US,D,20250709,000000,20.21,22,20.205,21.64,1437861,0
+NAMS.US,D,20250710,000000,21.56,22.15,21.455,22.02,739531,0
+NAMS.US,D,20250711,000000,21.85,22.13,21.25,21.54,679035,0
+NAMS.US,D,20250714,000000,21.56,22.75,21.01,22.17,1019870,0
+NAMS.US,D,20250715,000000,22.31,22.5761,21,21.02,445146,0
+NAMS.US,D,20250716,000000,21.21,21.61,20.88,20.92,431446,0
+NAMS.US,D,20250717,000000,20.69,22.1,20.5288,21.98,599934,0
+NAMS.US,D,20250718,000000,21.98,22.62,21.745,22.2,951565,0
+NAMS.US,D,20250721,000000,22.54,23.04,22.17,22.56,881149,0
+NAMS.US,D,20250722,000000,22.16,22.98,22,22.93,1186151,0
+NAMS.US,D,20250723,000000,23.17,24.82,22.79,23.98,892867,0
+NAMS.US,D,20250724,000000,23.99,24.06,22.88,23.39,782177,0
+NAMS.US,D,20250725,000000,23.59,23.805,22.79,23.6,727617,0
+NAMS.US,D,20250728,000000,23.75,24.18,23.36,23.42,573296,0
+NAMS.US,D,20250729,000000,23.36,23.76,22.47,22.78,645212,0
+NAMS.US,D,20250730,000000,23.36,23.59,21.55,22.43,1192780,0
+NAMS.US,D,20250731,000000,22.43,22.88,21.56,21.81,655915,0
+NAMS.US,D,20250801,000000,21.48,22.01,21.135,21.28,557855,0
+NAMS.US,D,20250804,000000,21.42,21.84,21.24,21.66,422526,0
+NAMS.US,D,20250805,000000,21.74,22.39,21.62,21.73,529027,0
+NAMS.US,D,20250806,000000,21.65,23.65,21.2341,23.62,931224,0
+NAMS.US,D,20250807,000000,23.73,23.85,22.26,22.96,700386,0
+NAMS.US,D,20250808,000000,23.35,25.85,23.23,25.31,1881907,0
+NAMS.US,D,20250811,000000,24.88,25.059,23.69,24.37,948848,0
+NAMS.US,D,20250812,000000,24.59,25.18,24.0901,25,1140334,0
+NAMS.US,D,20250813,000000,25.19,25.8,24.95,25.76,579932,0
+NAMS.US,D,20250814,000000,25.72,25.72,24.73,25.17,655713,0
+NAMS.US,D,20250815,000000,25.24,25.64,24.88,25.07,1028034,0
+NAMS.US,D,20250818,000000,25.12,25.9005,24.715,25.4,869599,0
+NAMS.US,D,20250819,000000,25.19,25.466,24,24.45,761349,0
+NAMS.US,D,20250820,000000,24.28,24.54,23.88,24.32,433239,0
+NAMS.US,D,20250821,000000,24.12,24.64,23.685,24.44,769489,0
+NAMS.US,D,20250822,000000,24.61,25.65,24.35,25,680321,0
+NAMS.US,D,20250825,000000,25.44,25.49,24.535,24.7,530976,0
+NAMS.US,D,20250826,000000,24.58,25.45,24.55,25.19,1261008,0
+NAMS.US,D,20250827,000000,25.02,25.03,24.12,24.47,682179,0
+NAMS.US,D,20250828,000000,24.61,24.805,23.81,23.95,874692,0
+NAMS.US,D,20250829,000000,24.04,24.35,23.7,24.05,850991,0
+NAMS.US,D,20250902,000000,24.03,25.025,23.975,24.63,538701,0
+NAMS.US,D,20250903,000000,24.63,25.56,24.455,24.88,1019333,0
+NAMS.US,D,20250904,000000,24.9,25.74,24.41,25.66,614003,0
+NAMS.US,D,20250905,000000,25.58,27.046,25.16,27,1570513,0
+NAMS.US,D,20250908,000000,26.66,26.66,24.18,25.09,2111691,0
+NAMS.US,D,20250909,000000,24.82,26.86,24.81,26.6,1163129,0
+NAMS.US,D,20250910,000000,26.6,27.03,26,26.9,1193529,0
+NAMS.US,D,20250911,000000,27.13,27.35,25.5545,26.6,2254835,0
+NAMS.US,D,20250912,000000,26.19,26.67,24.19,24.19,1184230,0
+NAMS.US,D,20250915,000000,24.04,24.4999,23.05,24.12,1037570,0
+NAMS.US,D,20250916,000000,24.14,24.78,23.5901,24.52,530064,0
+NAMS.US,D,20250917,000000,24.66,25.32,24.36,24.49,509302,0
+NAMS.US,D,20250918,000000,25.08,26.75,24.95,26.73,756011,0
+NAMS.US,D,20250919,000000,26.82,26.88,26.22,26.69,1315247,0
+NAMS.US,D,20250922,000000,26.69,27.34,25.905,27.05,711971,0
+NAMS.US,D,20250923,000000,26.78,27.21,26.52,26.67,438027,0
+NAMS.US,D,20250924,000000,26.52,27.21,26.35,26.76,617332,0
+NAMS.US,D,20250925,000000,26.39,27.1199,25.69,26.29,555393,0
+NAMS.US,D,20250926,000000,26.22,28.61,26,28.5,756016,0
+NAMS.US,D,20250929,000000,28.55,28.91,27.39,27.52,1007064,0
+NAMS.US,D,20250930,000000,27.5,28.87,27.14,28.44,1280028,0
+NAMS.US,D,20251001,000000,28.59,29.695,28.19,29.36,898336,0
+NAMS.US,D,20251002,000000,29.63,30.8,29.44,30.7,1307092,0
+NAMS.US,D,20251003,000000,31.11,31.81,30.42,30.67,966020,0
+NAMS.US,D,20251006,000000,31,34.62,31,32.48,2204483,0
+NAMS.US,D,20251007,000000,32.12,32.865,31.49,32.21,723828,0
+NAMS.US,D,20251008,000000,32.61,33.28,31.69,32.86,672408,0
+NAMS.US,D,20251009,000000,32.76,33.04,31.54,33.005,954520,0
+NAMS.US,D,20251010,000000,33.42,37.07,32.36,37.05,2149911,0
+NAMS.US,D,20251013,000000,36.76,39.76,36.74,37.15,2849673,0
+NAMS.US,D,20251014,000000,36.94,38.7935,36.16,37.86,1321825,0
+NAMS.US,D,20251015,000000,37.81,41.47,37.505,40.45,2599988,0
+NAMS.US,D,20251016,000000,40.06,40.54,35.91,36.47,2482943,0
+NAMS.US,D,20251017,000000,36.02,36.965,34.36,36.4,1635614,0
+NAMS.US,D,20251020,000000,36.59,38.1325,36.12,37.66,1673731,0
+NAMS.US,D,20251021,000000,37.66,37.66,35.32,36.48,611211,0
+NAMS.US,D,20251022,000000,36.08,36.5,34.335,35,930953,0
+NAMS.US,D,20251023,000000,35.09,36.74,34.66,36.285,1050314,0
+NAMS.US,D,20251024,000000,36.6,37.2067,35.12,35.72,746400,0
+NAMS.US,D,20251027,000000,36.27,37.16,35.21,36.04,967514,0
+NAMS.US,D,20251028,000000,36.18,36.56,35.6707,36.14,582093,0
+NAMS.US,D,20251029,000000,36.08,36.82,35.5,35.835,467003,0
+NAMS.US,D,20251030,000000,35.8,39.03,35.8,38.72,1156462,0
+NAMS.US,D,20251031,000000,38.72,39,37.5,37.95,563218,0
+NAMS.US,D,20251103,000000,37.65,37.99,36.3,37,647567,0
+NAMS.US,D,20251104,000000,36.52,37.88,36.34,36.53,704183,0
+NAMS.US,D,20251105,000000,35.422,40.99,35.422,38.125,1669254,0
+NAMS.US,D,20251106,000000,38.38,38.9763,36.51,37.05,644275,0
+NAMS.US,D,20251107,000000,36.47,37.79,35.5,36.76,883827,0
+NAMS.US,D,20251110,000000,35.11,39.815,34.5,38.97,2019818,0
+NAMS.US,D,20251111,000000,38.41,40.31,37.35,39.89,816429,0
+NAMS.US,D,20251112,000000,39.9,40.09,38.13,38.31,1039102,0
+NAMS.US,D,20251113,000000,38.25,39.05,36,36.42,1063640,0
+NAMS.US,D,20251114,000000,35.84,39.63,35.66,38.35,1576861,0
+NAMS.US,D,20251117,000000,38.34,39.7,37.77,38.56,813345,0
+NAMS.US,D,20251118,000000,38.17,40.49,37.82,38.91,800692,0
+NAMS.US,D,20251119,000000,38.91,39.25,37.98,38.62,994421,0
+NAMS.US,D,20251120,000000,39.57,40.88,37.53,37.71,1306906,0
+NAMS.US,D,20251121,000000,37.65,38.6175,36.59,38.27,1461642,0
+NAMS.US,D,20251124,000000,38.38,39.805,38.38,39.31,935885,0
+NAMS.US,D,20251125,000000,39.5,40.81,38.96,40.44,964771,0
+NAMS.US,D,20251126,000000,40.72,42,40,41.45,827647,0
+NAMS.US,D,20251128,000000,41.79,41.8,40.6,41.3,407193,0
+NAMS.US,D,20251201,000000,41.2,41.2,39.15,39.61,820647,0
+NAMS.US,D,20251202,000000,39.6,40.465,38,38.33,692611,0
+NAMS.US,D,20251203,000000,36.87,37.74,34.52,35.52,2178464,0
+NAMS.US,D,20251204,000000,36.6,36.6,34.99,35.85,1788591,0
+NAMS.US,D,20251205,000000,35.82,36.15,34.7,35.26,1208882,0
+NAMS.US,D,20251208,000000,35.87,36.6,35.12,35.75,1348423,0
+NAMS.US,D,20251209,000000,35.69,36.055,34.59,34.8,959366,0
+NAMS.US,D,20251210,000000,35.31,36.14,34.82,35.61,1272114,0
+NAMS.US,D,20251211,000000,35.33,36.7,35.12,36.17,1118328,0
+NAMS.US,D,20251212,000000,36.37,37.25,35.75,37.25,766759,0
+NAMS.US,D,20251215,000000,37.35,37.41,34.99,35.35,1342771,0
+NAMS.US,D,20251216,000000,35.29,35.915,34.21,34.22,1043122,0
+NAMS.US,D,20251217,000000,34.69,34.8,33.32,33.68,863359,0
+NAMS.US,D,20251218,000000,34.15,34.58,32.85,33.9,1248207,0
+NAMS.US,D,20251219,000000,34.27,35.48,34.035,35.11,961547,0
+NAMS.US,D,20251222,000000,34.75,37,34.75,36.49,717347,0
+NAMS.US,D,20251223,000000,36.31,36.9399,35.77,35.95,640228,0
+NAMS.US,D,20251224,000000,35.84,36.16,35.24,35.65,310425,0
+NAMS.US,D,20251226,000000,35.66,35.66,34.75,35.27,326013,0
+NAMS.US,D,20251229,000000,34.9,36,34.355,35.02,372987,0
+NAMS.US,D,20251230,000000,35.03,35.38,33.91,34.74,765394,0
+NAMS.US,D,20251231,000000,34.78,35.18,34.215,35.08,1055087,0
+NAMS.US,D,20260102,000000,35.34,35.7029,34.33,35.2,1010878,0
+NAMS.US,D,20260105,000000,35.15,35.545,32.665,33.48,831110,0
+NAMS.US,D,20260106,000000,33.96,34.695,33.6,34.02,782080,0
+NAMS.US,D,20260107,000000,34.34,35.875,34.34,35.45,759782,0
+NAMS.US,D,20260108,000000,36.195,36.24,35.09,35.8,711532,0
+NAMS.US,D,20260109,000000,36.61,37.11,34.36,34.37,972318,0
+NAMS.US,D,20260112,000000,34.1,34.8704,31.85,32.69,926804,0
+NAMS.US,D,20260113,000000,32.57,32.83,31.47,31.86,591112,0
+NAMS.US,D,20260114,000000,31.86,32.215,31.265,31.92,807168,0
+NAMS.US,D,20260115,000000,32.45,32.45,30.97,31.83,1413120,0
+NAMS.US,D,20260116,000000,32.21,32.21,31.3855,31.65,466184,0
+NAMS.US,D,20260120,000000,30.98,32.635,30.17,32.41,653823,0
+NAMS.US,D,20260121,000000,32.6,34.32,32.43,33.94,928484,0
+NAMS.US,D,20260122,000000,33.84,34.95,33.84,34.81,410813,0
+NAMS.US,D,20260123,000000,34.7,34.95,33.05,33.32,547034,0
+NAMS.US,D,20260126,000000,32.95,33.66,32.36,32.37,522421,0
+NAMS.US,D,20260127,000000,32.66,33,32.29,32.63,421344,0
+NAMS.US,D,20260128,000000,32.27,32.635,31.59,31.88,512822,0
+NAMS.US,D,20260129,000000,31.84,32.275,31.26,31.44,329968,0
+NAMS.US,D,20260130,000000,31.11,31.7,30.5,31.12,371140,0
+NAMS.US,D,20260202,000000,30.86,31.99,30.745,31.57,489086,0
+NAMS.US,D,20260203,000000,31.74,33.0925,31.24,32.99,612741,0
+NAMS.US,D,20260204,000000,33.37,33.7968,31.97,32.98,598243,0
+NAMS.US,D,20260205,000000,32.49,33.125,31.77,32.06,1382680,0
+NAMS.US,D,20260206,000000,32.78,34.74,32.15,34.3,537092,0
+NAMS.US,D,20260209,000000,34.37,35.22,33.395,35,503095,0
+NAMS.US,D,20260210,000000,34.95,35.61,34.58,34.89,568758,0
+NAMS.US,D,20260211,000000,35.11,35.11,33.14,34.24,567951,0
+NAMS.US,D,20260212,000000,34.26,35.6176,34.105,34.86,444016,0
+NAMS.US,D,20260213,000000,35.22,35.82,34.29,34.63,887319,0
+NAMS.US,D,20260217,000000,35.26,35.55,34.47,35.24,470539,0
+NAMS.US,D,20260218,000000,35.25,37.76,34.95,35.81,853298,0
diff --git a/daily/us/nasdaq stocks/2/nbbk.us.txt b/daily/us/nasdaq stocks/2/nbbk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6bc6e83409222144fa78ce068bd6533523f21f2d
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nbbk.us.txt	
@@ -0,0 +1,535 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NBBK.US,D,20240102,000000,13.4,13.71,13.1,13.59,2162856,0
+NBBK.US,D,20240103,000000,13.54,13.68,13.41,13.55,1005218,0
+NBBK.US,D,20240104,000000,13.52,13.75,13.39,13.61,961581,0
+NBBK.US,D,20240105,000000,13.51,13.63,13.47,13.58,784765,0
+NBBK.US,D,20240108,000000,13.63,13.64,13.52,13.59,799276,0
+NBBK.US,D,20240109,000000,13.55,13.6,13.5,13.6,441010,0
+NBBK.US,D,20240110,000000,13.57,13.88,13.56,13.87,768489,0
+NBBK.US,D,20240111,000000,13.75,13.985,13.65,13.94,644859,0
+NBBK.US,D,20240112,000000,13.88,14.14,13.88,13.97,576807,0
+NBBK.US,D,20240116,000000,13.8,14.03,13.8,13.94,445550,0
+NBBK.US,D,20240117,000000,13.9,14.05,13.87,14.01,597758,0
+NBBK.US,D,20240118,000000,13.95,14.1,13.94,14.09,523437,0
+NBBK.US,D,20240119,000000,14.05,14.4,14.05,14.4,876808,0
+NBBK.US,D,20240122,000000,14.41,14.75,14.41,14.58,619985,0
+NBBK.US,D,20240123,000000,14.51,14.73,14.51,14.67,291989,0
+NBBK.US,D,20240124,000000,14.7,14.85,14.625,14.79,331532,0
+NBBK.US,D,20240125,000000,14.82,14.85,14.64,14.73,305754,0
+NBBK.US,D,20240126,000000,14.69,14.79,14.64,14.68,240867,0
+NBBK.US,D,20240129,000000,14.6,14.79,14.51,14.67,348170,0
+NBBK.US,D,20240130,000000,14.64,14.71,14.54,14.66,221964,0
+NBBK.US,D,20240131,000000,14.57,14.65,13.96,13.99,452519,0
+NBBK.US,D,20240201,000000,13.99,14.2,13.41,14.17,686852,0
+NBBK.US,D,20240202,000000,14.17,14.17,13.7,13.75,386728,0
+NBBK.US,D,20240205,000000,13.62,13.87,13.5,13.85,348801,0
+NBBK.US,D,20240206,000000,13.94,14.09,13.71,14.09,437810,0
+NBBK.US,D,20240207,000000,13.91,14.07,13.83,13.92,337206,0
+NBBK.US,D,20240208,000000,13.98,14.05,13.95,14.05,291279,0
+NBBK.US,D,20240209,000000,14,14.03,13.96,14.03,177911,0
+NBBK.US,D,20240212,000000,14.05,14.22,14.015,14.2,265083,0
+NBBK.US,D,20240213,000000,13.91,13.995,13.79,13.98,141094,0
+NBBK.US,D,20240214,000000,14,14.11,13.91,14.11,220040,0
+NBBK.US,D,20240215,000000,14.15,14.185,14.01,14.03,143815,0
+NBBK.US,D,20240216,000000,14.08,14.15,13.92,13.98,135710,0
+NBBK.US,D,20240220,000000,14.07,14.26,13.935,14.24,400976,0
+NBBK.US,D,20240221,000000,14.25,14.25,13.94,14.03,366759,0
+NBBK.US,D,20240222,000000,13.82,13.84,13.51,13.73,395769,0
+NBBK.US,D,20240223,000000,13.6,13.92,13.595,13.81,259586,0
+NBBK.US,D,20240226,000000,13.82,13.92,13.62,13.74,360627,0
+NBBK.US,D,20240227,000000,13.86,13.98,13.82,13.89,104518,0
+NBBK.US,D,20240228,000000,13.82,14,13.82,13.97,210549,0
+NBBK.US,D,20240229,000000,14,14.145,13.74,14,604982,0
+NBBK.US,D,20240301,000000,14.1,14.1,13.82,14.02,270247,0
+NBBK.US,D,20240304,000000,14.07,14.1,13.88,14,396278,0
+NBBK.US,D,20240305,000000,14,14.03,13.84,13.93,304608,0
+NBBK.US,D,20240306,000000,13.94,14.1,13.89,13.9,461607,0
+NBBK.US,D,20240307,000000,14.05,14.2,13.87,13.91,368902,0
+NBBK.US,D,20240308,000000,14,14,13.75,13.76,173838,0
+NBBK.US,D,20240311,000000,13.72,14.02,13.72,13.98,201791,0
+NBBK.US,D,20240312,000000,14,14.05,13.86,13.86,227719,0
+NBBK.US,D,20240313,000000,14.02,14.02,13.75,13.94,498483,0
+NBBK.US,D,20240314,000000,13.82,14,13.73,13.94,653062,0
+NBBK.US,D,20240315,000000,13.97,14.1,13.89,13.97,3418132,0
+NBBK.US,D,20240318,000000,13.77,13.94,13.5,13.64,588423,0
+NBBK.US,D,20240319,000000,13.65,13.72,13.5,13.63,608481,0
+NBBK.US,D,20240320,000000,13.52,13.67,13.48,13.61,199908,0
+NBBK.US,D,20240321,000000,13.56,13.74,13.56,13.69,143572,0
+NBBK.US,D,20240322,000000,13.7,13.81,13.59,13.78,156828,0
+NBBK.US,D,20240325,000000,13.85,13.92,13.61,13.63,121577,0
+NBBK.US,D,20240326,000000,13.64,13.7,13.55,13.58,126874,0
+NBBK.US,D,20240327,000000,13.5,13.88,13.43,13.77,189474,0
+NBBK.US,D,20240328,000000,13.81,13.88,13.64,13.66,162295,0
+NBBK.US,D,20240401,000000,13.65,13.69,13.57,13.6,272995,0
+NBBK.US,D,20240402,000000,13.57,13.6,13.39,13.41,173537,0
+NBBK.US,D,20240403,000000,13.42,13.53,13.38,13.5,131186,0
+NBBK.US,D,20240404,000000,13.65,13.77,13.55,13.55,204600,0
+NBBK.US,D,20240405,000000,13.64,13.665,13.46,13.49,139684,0
+NBBK.US,D,20240408,000000,13.575,13.705,13.575,13.61,111678,0
+NBBK.US,D,20240409,000000,13.7,13.84,13.67,13.75,160740,0
+NBBK.US,D,20240410,000000,13.65,13.65,13.34,13.35,310476,0
+NBBK.US,D,20240411,000000,13.41,13.47,13.26,13.4,142028,0
+NBBK.US,D,20240412,000000,13.3,13.41,13.29,13.32,228836,0
+NBBK.US,D,20240415,000000,13.26,13.47,13.26,13.46,222871,0
+NBBK.US,D,20240416,000000,13.32,13.58,13.31,13.52,147437,0
+NBBK.US,D,20240417,000000,13.57,13.67,13.45,13.48,143744,0
+NBBK.US,D,20240418,000000,13.41,13.63,13.3,13.45,200200,0
+NBBK.US,D,20240419,000000,13.45,13.67,13.41,13.6,226688,0
+NBBK.US,D,20240422,000000,13.71,13.98,13.64,13.89,406156,0
+NBBK.US,D,20240423,000000,13.85,14.09,13.85,14.01,318855,0
+NBBK.US,D,20240424,000000,13.92,14.19,13.92,14.19,174784,0
+NBBK.US,D,20240425,000000,14.19,14.6,14.09,14.59,823705,0
+NBBK.US,D,20240426,000000,14.28,14.65,14.28,14.52,281360,0
+NBBK.US,D,20240429,000000,14.5,14.68,14.45,14.67,279295,0
+NBBK.US,D,20240430,000000,14.58,14.65,14.38,14.62,273891,0
+NBBK.US,D,20240501,000000,14.65,14.74,14.52,14.61,331326,0
+NBBK.US,D,20240502,000000,14.69,14.69,14.575,14.61,122520,0
+NBBK.US,D,20240503,000000,14.64,14.65,14.571,14.62,101244,0
+NBBK.US,D,20240506,000000,14.64,14.97,14.6,14.97,379484,0
+NBBK.US,D,20240507,000000,14.9,15.21,14.89,14.92,434522,0
+NBBK.US,D,20240508,000000,15.04,15.18,14.955,15.17,373808,0
+NBBK.US,D,20240509,000000,15.19,15.3,15.16,15.28,258617,0
+NBBK.US,D,20240510,000000,15.29,15.55,15.29,15.52,396811,0
+NBBK.US,D,20240513,000000,15.54,15.64,15.42,15.42,190218,0
+NBBK.US,D,20240514,000000,15.42,15.74,15.27,15.7,408889,0
+NBBK.US,D,20240515,000000,15.7,15.82,15.6,15.62,254783,0
+NBBK.US,D,20240516,000000,15.68,15.8,15.62,15.73,249962,0
+NBBK.US,D,20240517,000000,15.77,15.97,15.77,15.95,365827,0
+NBBK.US,D,20240520,000000,15.95,16.05,15.7772,15.89,295604,0
+NBBK.US,D,20240521,000000,15.84,15.94,15.65,15.69,155701,0
+NBBK.US,D,20240522,000000,15.7,15.82,15.3861,15.48,224635,0
+NBBK.US,D,20240523,000000,15.5,15.5,15.052,15.13,233983,0
+NBBK.US,D,20240524,000000,15.18,15.53,15.14,15.44,230367,0
+NBBK.US,D,20240528,000000,15.44,15.44,15.11,15.14,244032,0
+NBBK.US,D,20240529,000000,15.06,15.27,14.855,14.89,140600,0
+NBBK.US,D,20240530,000000,14.93,15.1,14.88,15,136028,0
+NBBK.US,D,20240531,000000,15.07,15.2,15.01,15.12,228570,0
+NBBK.US,D,20240603,000000,15.26,15.26,14.92,14.95,284704,0
+NBBK.US,D,20240604,000000,14.95,14.96,14.75,14.96,126808,0
+NBBK.US,D,20240605,000000,15.04,15.04,14.72,14.86,140455,0
+NBBK.US,D,20240606,000000,14.88,15,14.83,14.92,169226,0
+NBBK.US,D,20240607,000000,14.77,14.96,14.77,14.85,122759,0
+NBBK.US,D,20240610,000000,14.72,14.775,14.52,14.59,162547,0
+NBBK.US,D,20240611,000000,14.39,14.61,14.39,14.48,211126,0
+NBBK.US,D,20240612,000000,14.7,14.87,14.55,14.59,206973,0
+NBBK.US,D,20240613,000000,14.62,14.73,14.355,14.59,172297,0
+NBBK.US,D,20240614,000000,14.54,14.6,14.44,14.57,159831,0
+NBBK.US,D,20240617,000000,14.65,14.755,14.475,14.5,262297,0
+NBBK.US,D,20240618,000000,14.39,14.62,14.39,14.5,149587,0
+NBBK.US,D,20240620,000000,14.45,14.625,14.31,14.41,222427,0
+NBBK.US,D,20240621,000000,14.31,14.71,14.2,14.7,1147760,0
+NBBK.US,D,20240624,000000,14.66,14.67,14.34,14.55,352461,0
+NBBK.US,D,20240625,000000,14.57,14.63,14.33,14.36,346792,0
+NBBK.US,D,20240626,000000,14.27,14.6,14.25,14.58,251309,0
+NBBK.US,D,20240627,000000,14.6,14.83,14.51,14.76,391128,0
+NBBK.US,D,20240628,000000,14.77,15.2,14.68,15.08,6538354,0
+NBBK.US,D,20240701,000000,15.14,15.22,14.93,15.13,485886,0
+NBBK.US,D,20240702,000000,15.05,15.33,14.844,15.22,301644,0
+NBBK.US,D,20240703,000000,15.23,15.24,15.1,15.1,146537,0
+NBBK.US,D,20240705,000000,15.08,15.23,14.835,14.91,205038,0
+NBBK.US,D,20240708,000000,15.07,15.205,14.9,15.05,265060,0
+NBBK.US,D,20240709,000000,15.09,15.385,15.08,15.34,280583,0
+NBBK.US,D,20240710,000000,15.3,15.39,15.09,15.35,253263,0
+NBBK.US,D,20240711,000000,15.41,16,15.41,15.98,677328,0
+NBBK.US,D,20240712,000000,15.93,16.25,15.91,16.16,538370,0
+NBBK.US,D,20240715,000000,16.29,16.62,16.2,16.6,661628,0
+NBBK.US,D,20240716,000000,16.72,17.51,16.56,17.51,1167559,0
+NBBK.US,D,20240717,000000,17.44,17.67,17.3037,17.62,643530,0
+NBBK.US,D,20240718,000000,17.63,17.8,17.17,17.21,349313,0
+NBBK.US,D,20240719,000000,17.26,17.57,17.205,17.4,328258,0
+NBBK.US,D,20240722,000000,17.32,17.91,16.875,17.87,363147,0
+NBBK.US,D,20240723,000000,17.75,18.26,17.75,18.13,422001,0
+NBBK.US,D,20240724,000000,18.13,18.28,17.77,17.78,268194,0
+NBBK.US,D,20240725,000000,18.35,18.5,17.77,18.3,702825,0
+NBBK.US,D,20240726,000000,18.51,18.68,18.31,18.66,380822,0
+NBBK.US,D,20240729,000000,18.5,18.7,18.3,18.47,203880,0
+NBBK.US,D,20240730,000000,18.58,19.2,18.51,19.16,626556,0
+NBBK.US,D,20240731,000000,19.27,19.27,19,19.12,497557,0
+NBBK.US,D,20240801,000000,18.96,19.2,18.23,18.27,394865,0
+NBBK.US,D,20240802,000000,17.76,18.2,17.25,17.28,489934,0
+NBBK.US,D,20240805,000000,17,17.18,16.335,16.94,459495,0
+NBBK.US,D,20240806,000000,17.01,17.39,16.66,17.28,273235,0
+NBBK.US,D,20240807,000000,17.66,17.73,17.2,17.26,256568,0
+NBBK.US,D,20240808,000000,17.5,17.59,17.32,17.5,116814,0
+NBBK.US,D,20240809,000000,17.52,17.52,17,17.09,164516,0
+NBBK.US,D,20240812,000000,17.3,17.44,17.175,17.37,147212,0
+NBBK.US,D,20240813,000000,17.44,17.63,17.17,17.61,262958,0
+NBBK.US,D,20240814,000000,17.68,17.78,17.35,17.49,137840,0
+NBBK.US,D,20240815,000000,17.87,18.175,17.72,17.84,210349,0
+NBBK.US,D,20240816,000000,17.85,18.28,17.84,18.02,158693,0
+NBBK.US,D,20240819,000000,17.99,18.12,17.95,18.06,129816,0
+NBBK.US,D,20240820,000000,18.04,18.04,17.84,17.9,137692,0
+NBBK.US,D,20240821,000000,18.06,18.095,16.46,17.88,108554,0
+NBBK.US,D,20240822,000000,17.9,18.08,17.79,17.9,113086,0
+NBBK.US,D,20240823,000000,18.08,18.81,17.9,18.65,267758,0
+NBBK.US,D,20240826,000000,18.74,18.9,18.69,18.78,145940,0
+NBBK.US,D,20240827,000000,18.74,18.76,18.56,18.65,114932,0
+NBBK.US,D,20240828,000000,18.67,18.88,18.52,18.62,171616,0
+NBBK.US,D,20240829,000000,18.67,18.95,18.45,18.77,155768,0
+NBBK.US,D,20240830,000000,18.84,19.06,18.71,18.88,656062,0
+NBBK.US,D,20240903,000000,18.82,18.88,18.585,18.64,183013,0
+NBBK.US,D,20240904,000000,18.6,18.74,18.425,18.46,127567,0
+NBBK.US,D,20240905,000000,18.61,18.61,18.29,18.34,114173,0
+NBBK.US,D,20240906,000000,18.37,18.46,17.94,18.05,157013,0
+NBBK.US,D,20240909,000000,18.03,18.35,17.97,18.07,149903,0
+NBBK.US,D,20240910,000000,18.13,18.13,17.65,17.98,117429,0
+NBBK.US,D,20240911,000000,17.86,17.86,17.46,17.72,99051,0
+NBBK.US,D,20240912,000000,17.85,17.93,17.665,17.78,97370,0
+NBBK.US,D,20240913,000000,18,18.23,17.96,18.16,130165,0
+NBBK.US,D,20240916,000000,18.24,18.61,18.12,18.48,181322,0
+NBBK.US,D,20240917,000000,18.67,18.68,18.39,18.41,118001,0
+NBBK.US,D,20240918,000000,18.49,18.9,18.27,18.31,226635,0
+NBBK.US,D,20240919,000000,18.68,18.8,18.43,18.55,193766,0
+NBBK.US,D,20240920,000000,18.4,18.72,18.23,18.36,625703,0
+NBBK.US,D,20240923,000000,18.5,18.59,18.19,18.55,221868,0
+NBBK.US,D,20240924,000000,18.62,18.69,18.35,18.36,191788,0
+NBBK.US,D,20240925,000000,18.37,18.4,18.065,18.07,205633,0
+NBBK.US,D,20240926,000000,18.22,18.44,18.1,18.23,130448,0
+NBBK.US,D,20240927,000000,18.3,18.455,18.19,18.34,164031,0
+NBBK.US,D,20240930,000000,18.29,18.59,18.29,18.56,130977,0
+NBBK.US,D,20241001,000000,18.44,18.48,17.95,18.23,219259,0
+NBBK.US,D,20241002,000000,18.12,18.31,17.74,17.78,136454,0
+NBBK.US,D,20241003,000000,17.66,17.875,17.64,17.75,101628,0
+NBBK.US,D,20241004,000000,17.94,18.06,17.84,17.95,125875,0
+NBBK.US,D,20241007,000000,17.84,17.93,17.63,17.74,69302,0
+NBBK.US,D,20241008,000000,17.79,17.89,17.69,17.71,76576,0
+NBBK.US,D,20241009,000000,17.7,17.94,17.69,17.72,92860,0
+NBBK.US,D,20241010,000000,17.56,17.7,17.47,17.66,127444,0
+NBBK.US,D,20241011,000000,17.7,18.19,17.7,18.13,215590,0
+NBBK.US,D,20241014,000000,18.1,18.305,18.1,18.27,109271,0
+NBBK.US,D,20241015,000000,18.31,18.77,18.25,18.64,142729,0
+NBBK.US,D,20241016,000000,18.81,19,18.74,18.92,343504,0
+NBBK.US,D,20241017,000000,18.94,18.99,18.77,18.81,112036,0
+NBBK.US,D,20241018,000000,18.84,18.84,18.525,18.56,105628,0
+NBBK.US,D,20241021,000000,18.64,18.64,18.155,18.31,136017,0
+NBBK.US,D,20241022,000000,18.32,18.41,17.56,18.41,72542,0
+NBBK.US,D,20241023,000000,18.28,18.52,18.23,18.4,78588,0
+NBBK.US,D,20241024,000000,18.54,18.54,18.225,18.33,93734,0
+NBBK.US,D,20241025,000000,18.43,18.43,17.915,17.95,148442,0
+NBBK.US,D,20241028,000000,18.15,18.48,18.12,18.42,137541,0
+NBBK.US,D,20241029,000000,18.28,18.6,18.28,18.46,120727,0
+NBBK.US,D,20241030,000000,18.43,18.95,18.43,18.74,141358,0
+NBBK.US,D,20241031,000000,18.87,19.45,18.74,18.89,248248,0
+NBBK.US,D,20241101,000000,19.06,19.07,18.515,18.68,149995,0
+NBBK.US,D,20241104,000000,18.69,18.95,18.41,18.85,106695,0
+NBBK.US,D,20241105,000000,18.92,19.22,18.8,19.22,144811,0
+NBBK.US,D,20241106,000000,20.08,20.98,19.94,20.94,743320,0
+NBBK.US,D,20241107,000000,20.9,20.9,19.97,19.99,200119,0
+NBBK.US,D,20241108,000000,20.13,20.38,19.99,20.1,127838,0
+NBBK.US,D,20241111,000000,20.27,20.76,20.2,20.71,158027,0
+NBBK.US,D,20241112,000000,20.74,20.85,20.53,20.69,135640,0
+NBBK.US,D,20241113,000000,20.96,20.97,20.49,20.52,113095,0
+NBBK.US,D,20241114,000000,20.61,20.71,20.19,20.28,89671,0
+NBBK.US,D,20241115,000000,20.43,20.47,19.85,19.98,125153,0
+NBBK.US,D,20241118,000000,19.98,20.3215,19.805,19.81,94380,0
+NBBK.US,D,20241119,000000,19.57,20.02,19.51,19.99,83182,0
+NBBK.US,D,20241120,000000,20.11,20.11,19.59,19.93,95262,0
+NBBK.US,D,20241121,000000,20.13,20.4,20,20.18,107886,0
+NBBK.US,D,20241122,000000,20.3,20.61,20.3,20.61,180274,0
+NBBK.US,D,20241125,000000,20.81,21.05,20.44,20.45,306762,0
+NBBK.US,D,20241126,000000,20.36,20.63,20.24,20.29,121312,0
+NBBK.US,D,20241127,000000,20.48,20.49,20.17,20.18,104281,0
+NBBK.US,D,20241129,000000,20.28,20.57,19.98,20.14,112563,0
+NBBK.US,D,20241202,000000,20.17,20.3,19.95,20.06,157555,0
+NBBK.US,D,20241203,000000,20.07,20.11,19.73,19.75,81537,0
+NBBK.US,D,20241204,000000,19.81,20,19.69,19.98,88217,0
+NBBK.US,D,20241205,000000,20.05,20.275,19.83,19.88,91907,0
+NBBK.US,D,20241206,000000,19.97,20.01,19.63,19.67,77896,0
+NBBK.US,D,20241209,000000,19.82,19.9,19.425,19.86,174484,0
+NBBK.US,D,20241210,000000,19.81,20.31,19.73,20.09,199002,0
+NBBK.US,D,20241211,000000,20.24,20.72,20.09,20.53,159304,0
+NBBK.US,D,20241212,000000,20.49,20.66,20.11,20.16,110559,0
+NBBK.US,D,20241213,000000,20.13,20.44,19.66,20.36,152296,0
+NBBK.US,D,20241216,000000,20.33,20.715,20.095,20.64,201947,0
+NBBK.US,D,20241217,000000,20.53,20.68,20.035,20.09,172900,0
+NBBK.US,D,20241218,000000,20.33,20.37,18.92,19.06,315359,0
+NBBK.US,D,20241219,000000,19.37,19.72,18.69,18.71,192339,0
+NBBK.US,D,20241220,000000,18.5,19.055,18.5,18.73,723363,0
+NBBK.US,D,20241223,000000,18.65,18.8,18.505,18.56,127899,0
+NBBK.US,D,20241224,000000,18.7,18.77,18.51,18.77,53279,0
+NBBK.US,D,20241226,000000,18.66,18.69,18.51,18.65,106361,0
+NBBK.US,D,20241227,000000,18.49,18.67,18.21,18.35,101151,0
+NBBK.US,D,20241230,000000,18.3,18.34,18,18.23,162285,0
+NBBK.US,D,20241231,000000,18.4,18.4,18.05,18.06,316782,0
+NBBK.US,D,20250102,000000,18.24,18.3,17.71,17.75,279554,0
+NBBK.US,D,20250103,000000,17.76,17.89,17.57,17.85,175724,0
+NBBK.US,D,20250106,000000,17.8,17.9,17.52,17.56,219154,0
+NBBK.US,D,20250107,000000,17.52,17.66,17.25,17.53,263272,0
+NBBK.US,D,20250108,000000,17.47,17.525,17.21,17.32,137423,0
+NBBK.US,D,20250110,000000,16.99,17.25,16.56,16.69,271669,0
+NBBK.US,D,20250113,000000,16.48,16.96,16.48,16.96,244339,0
+NBBK.US,D,20250114,000000,17,17.465,16.87,17.44,288870,0
+NBBK.US,D,20250115,000000,17.8,17.94,17.61,17.83,239168,0
+NBBK.US,D,20250116,000000,17.8,17.9,17.4323,17.6,198023,0
+NBBK.US,D,20250117,000000,17.72,17.82,17.4801,17.62,191952,0
+NBBK.US,D,20250121,000000,17.75,18.02,17.7,17.74,227287,0
+NBBK.US,D,20250122,000000,17.65,17.795,17.49,17.67,148148,0
+NBBK.US,D,20250123,000000,17.86,18.98,17.86,18.4,715125,0
+NBBK.US,D,20250124,000000,18.54,19.17,18.4,19.01,547798,0
+NBBK.US,D,20250127,000000,19.17,19.4,18.87,19.38,414469,0
+NBBK.US,D,20250128,000000,19.4,19.4,19,19.05,236577,0
+NBBK.US,D,20250129,000000,18.89,19.2856,18.89,19.08,267907,0
+NBBK.US,D,20250130,000000,19.25,19.37,19.085,19.21,233465,0
+NBBK.US,D,20250131,000000,19.22,19.4,19.14,19.16,279088,0
+NBBK.US,D,20250203,000000,18.66,19.195,18.66,18.83,344447,0
+NBBK.US,D,20250204,000000,18.7,19.32,18.7,19.3,189736,0
+NBBK.US,D,20250205,000000,19.32,19.44,19.18,19.33,263608,0
+NBBK.US,D,20250206,000000,19.4,19.5,19.2601,19.49,198371,0
+NBBK.US,D,20250207,000000,19.45,19.45,19.12,19.19,165921,0
+NBBK.US,D,20250210,000000,19.26,19.36,19.15,19.17,175709,0
+NBBK.US,D,20250211,000000,19.16,19.49,19.14,19.33,213113,0
+NBBK.US,D,20250212,000000,19.38,19.46,19.2,19.32,216186,0
+NBBK.US,D,20250213,000000,19.28,19.37,19.14,19.31,174472,0
+NBBK.US,D,20250214,000000,19.4,19.49,19.215,19.28,177368,0
+NBBK.US,D,20250218,000000,19.3,19.46,19.22,19.37,127446,0
+NBBK.US,D,20250219,000000,19.18,19.363,19.18,19.27,129098,0
+NBBK.US,D,20250220,000000,19.13,19.325,19.04,19.15,200149,0
+NBBK.US,D,20250221,000000,19.33,19.5,18.87,18.88,252706,0
+NBBK.US,D,20250224,000000,18.56,19.01,18.56,18.76,181554,0
+NBBK.US,D,20250225,000000,18.82,19.26,18.82,19.18,209430,0
+NBBK.US,D,20250226,000000,19.1,19.225,18.88,19.02,156647,0
+NBBK.US,D,20250227,000000,18.97,19.19,18.95,18.99,225174,0
+NBBK.US,D,20250228,000000,19.07,19.35,19.03,19.32,359695,0
+NBBK.US,D,20250303,000000,19.31,19.46,19.22,19.35,234754,0
+NBBK.US,D,20250304,000000,19.14,19.19,18.62,18.95,301901,0
+NBBK.US,D,20250305,000000,18.93,19.24,18.65,18.78,230741,0
+NBBK.US,D,20250306,000000,18.7,18.9,18.55,18.6,214333,0
+NBBK.US,D,20250307,000000,18.53,18.71,18.1,18.23,436847,0
+NBBK.US,D,20250310,000000,18.01,18.5,17.82,17.95,232789,0
+NBBK.US,D,20250311,000000,17.87,18.25,17.45,17.61,277998,0
+NBBK.US,D,20250312,000000,17.78,18.05,17.675,17.88,202576,0
+NBBK.US,D,20250313,000000,17.98,18.09,17.79,17.79,174647,0
+NBBK.US,D,20250314,000000,18.05,18.6,18.05,18.57,258103,0
+NBBK.US,D,20250317,000000,18.51,18.82,18.51,18.72,209436,0
+NBBK.US,D,20250318,000000,18.66,18.89,18.54,18.78,221962,0
+NBBK.US,D,20250319,000000,18.73,18.95,18.3,18.79,230528,0
+NBBK.US,D,20250320,000000,18.59,19,18.59,18.87,221401,0
+NBBK.US,D,20250321,000000,18.7,18.89,18.59,18.62,556076,0
+NBBK.US,D,20250324,000000,18.89,19.105,18.845,19.05,344817,0
+NBBK.US,D,20250325,000000,18.96,19.14,18.92,18.98,177071,0
+NBBK.US,D,20250326,000000,19,19.185,18.8,18.9,304834,0
+NBBK.US,D,20250327,000000,18.9,19.015,18.1601,18.88,222867,0
+NBBK.US,D,20250328,000000,18.84,18.855,18.65,18.79,200515,0
+NBBK.US,D,20250331,000000,18.59,18.675,17.895,18.07,321430,0
+NBBK.US,D,20250401,000000,17.97,18.16,17.83,17.97,166152,0
+NBBK.US,D,20250402,000000,17.79,17.99,17.79,17.94,191278,0
+NBBK.US,D,20250403,000000,17.5,17.74,16.39,16.41,379695,0
+NBBK.US,D,20250404,000000,15.77,16.56,15.16,15.76,391317,0
+NBBK.US,D,20250407,000000,15.31,16.37,15.094,15.93,308725,0
+NBBK.US,D,20250408,000000,16.4,16.63,15.78,15.98,288230,0
+NBBK.US,D,20250409,000000,15.87,16.95,15.46,16.62,285683,0
+NBBK.US,D,20250410,000000,16.33,16.55,15.54,15.91,323115,0
+NBBK.US,D,20250411,000000,15.74,16.11,15.68,16,200715,0
+NBBK.US,D,20250414,000000,16.17,16.18,15.685,15.93,148254,0
+NBBK.US,D,20250415,000000,15.9,16.4,15.9,16.29,146920,0
+NBBK.US,D,20250416,000000,16.2,16.39,16.18,16.36,126160,0
+NBBK.US,D,20250417,000000,16.35,16.56,16.09,16.41,216038,0
+NBBK.US,D,20250421,000000,16.33,16.42,16.1506,16.3,150944,0
+NBBK.US,D,20250422,000000,16.5,16.73,16.33,16.63,211052,0
+NBBK.US,D,20250423,000000,17,17.685,16.69,17.25,292705,0
+NBBK.US,D,20250424,000000,17.12,17.175,16.815,17,262575,0
+NBBK.US,D,20250425,000000,16.8,17.1,16.8,17.09,146044,0
+NBBK.US,D,20250428,000000,17.13,17.13,16.8675,17.05,113630,0
+NBBK.US,D,20250429,000000,16.97,17.43,16.89,17.39,265268,0
+NBBK.US,D,20250430,000000,17.16,17.33,16.96,17.15,254260,0
+NBBK.US,D,20250501,000000,17.13,17.357,17,17.13,151266,0
+NBBK.US,D,20250502,000000,17.33,17.51,17.29,17.46,141964,0
+NBBK.US,D,20250505,000000,17.29,17.59,17.29,17.36,107249,0
+NBBK.US,D,20250506,000000,17.01,17.36,17.01,17.17,124876,0
+NBBK.US,D,20250507,000000,17.35,17.52,17.1,17.41,166636,0
+NBBK.US,D,20250508,000000,17.2,17.82,17.08,17.74,162997,0
+NBBK.US,D,20250509,000000,17.55,17.805,17.41,17.43,125420,0
+NBBK.US,D,20250512,000000,18.02,18.13,17.73,17.78,170967,0
+NBBK.US,D,20250513,000000,17.96,17.96,17.67,17.79,106586,0
+NBBK.US,D,20250514,000000,17.78,17.8,17.62,17.63,107222,0
+NBBK.US,D,20250515,000000,17.6,17.81,17.59,17.76,122484,0
+NBBK.US,D,20250516,000000,17.73,17.76,17.515,17.56,146290,0
+NBBK.US,D,20250519,000000,17.38,17.63,17.34,17.58,142703,0
+NBBK.US,D,20250520,000000,17.55,17.55,17.375,17.43,84901,0
+NBBK.US,D,20250521,000000,17.23,17.36,16.91,16.91,106388,0
+NBBK.US,D,20250522,000000,16.85,16.9999,16.79,16.89,137830,0
+NBBK.US,D,20250523,000000,16.61,16.85,16.61,16.78,137956,0
+NBBK.US,D,20250527,000000,17.15,17.15,16.8093,17.14,115032,0
+NBBK.US,D,20250528,000000,17.1,17.17,16.75,16.81,115436,0
+NBBK.US,D,20250529,000000,16.86,16.89,16.69,16.88,96366,0
+NBBK.US,D,20250530,000000,16.88,16.99,16.77,16.85,223520,0
+NBBK.US,D,20250602,000000,16.84,16.9969,16.54,16.67,223352,0
+NBBK.US,D,20250603,000000,16.61,16.9,16.56,16.87,150378,0
+NBBK.US,D,20250604,000000,16.83,16.91,16.59,16.62,111802,0
+NBBK.US,D,20250605,000000,16.63,16.77,16.525,16.65,125197,0
+NBBK.US,D,20250606,000000,15.75,16.63,15.44,16.07,1754842,0
+NBBK.US,D,20250609,000000,16.03,16.35,16,16.22,479476,0
+NBBK.US,D,20250610,000000,16.28,16.6,16.23,16.52,806038,0
+NBBK.US,D,20250611,000000,16.66,17.045,16.55,16.64,493958,0
+NBBK.US,D,20250612,000000,16.54,16.73,16.52,16.62,305324,0
+NBBK.US,D,20250613,000000,16.43,16.525,16.19,16.22,297911,0
+NBBK.US,D,20250616,000000,16.22,16.48,16.13,16.17,322722,0
+NBBK.US,D,20250617,000000,16.07,16.44,16.01,16.07,363647,0
+NBBK.US,D,20250618,000000,16.06,16.36,16.05,16.21,399570,0
+NBBK.US,D,20250620,000000,16.34,16.4545,16.17,16.27,442761,0
+NBBK.US,D,20250623,000000,16.23,16.96,16.05,16.95,407546,0
+NBBK.US,D,20250624,000000,17,17.305,16.96,17.08,388015,0
+NBBK.US,D,20250625,000000,17.08,17.155,16.96,17.08,311273,0
+NBBK.US,D,20250626,000000,17.08,17.49,16.935,17.48,340143,0
+NBBK.US,D,20250627,000000,17.51,17.8,17.47,17.78,714037,0
+NBBK.US,D,20250630,000000,17.83,18.05,17.74,17.86,424707,0
+NBBK.US,D,20250701,000000,17.84,18.31,17.7,18.24,418983,0
+NBBK.US,D,20250702,000000,18.3,18.67,18.01,18.63,318417,0
+NBBK.US,D,20250703,000000,18.11,19.035,18.11,18.76,310543,0
+NBBK.US,D,20250707,000000,18.76,18.93,18.43,18.58,313761,0
+NBBK.US,D,20250708,000000,18.59,18.98,18.14,18.975,372644,0
+NBBK.US,D,20250709,000000,18.98,19.12,18.722,18.92,323057,0
+NBBK.US,D,20250710,000000,18.9,19.145,18.9,19.02,501670,0
+NBBK.US,D,20250711,000000,18.94,19.14,18.805,18.98,344986,0
+NBBK.US,D,20250714,000000,18.94,19.27,18.94,19.26,343968,0
+NBBK.US,D,20250715,000000,19.24,19.34,18.79,18.8,305446,0
+NBBK.US,D,20250716,000000,18.96,19.015,18.18,18.28,218362,0
+NBBK.US,D,20250717,000000,18.31,18.51,18.27,18.45,158111,0
+NBBK.US,D,20250718,000000,18.58,18.58,18.235,18.38,182693,0
+NBBK.US,D,20250721,000000,18.42,18.76,18.42,18.54,176252,0
+NBBK.US,D,20250722,000000,18.5,18.765,18.45,18.47,205872,0
+NBBK.US,D,20250723,000000,18.56,18.58,17.87,18.12,167481,0
+NBBK.US,D,20250724,000000,18.79,19.42,18.6,18.79,357934,0
+NBBK.US,D,20250725,000000,18.64,18.64,18.24,18.46,268922,0
+NBBK.US,D,20250728,000000,18.53,18.6961,18.09,18.35,150542,0
+NBBK.US,D,20250729,000000,18.53,18.53,17.98,17.99,146689,0
+NBBK.US,D,20250730,000000,18.07,18.07,17.46,17.47,179573,0
+NBBK.US,D,20250731,000000,17.34,17.52,17.22,17.23,166857,0
+NBBK.US,D,20250801,000000,17.07,17.27,16.76,16.89,247233,0
+NBBK.US,D,20250804,000000,16.99,17.22,16.885,17.17,287329,0
+NBBK.US,D,20250805,000000,17.2,17.285,16.94,17.28,190904,0
+NBBK.US,D,20250806,000000,17.2,17.22,17.04,17.07,109292,0
+NBBK.US,D,20250807,000000,17.17,17.18,16.92,17.1,156824,0
+NBBK.US,D,20250808,000000,17.19,17.2995,16.91,17.12,119798,0
+NBBK.US,D,20250811,000000,17.15,17.4,17.11,17.39,111649,0
+NBBK.US,D,20250812,000000,17.3,18.19,17.24,18.17,308903,0
+NBBK.US,D,20250813,000000,18.39,18.585,18.01,18.56,213326,0
+NBBK.US,D,20250814,000000,18.5,18.51,18.215,18.44,137957,0
+NBBK.US,D,20250815,000000,18.49,18.63,18.02,18.05,263127,0
+NBBK.US,D,20250818,000000,18,18.2,17.695,18.13,123997,0
+NBBK.US,D,20250819,000000,18.15,18.35,18.09,18.19,95233,0
+NBBK.US,D,20250820,000000,18.23,18.36,18,18.17,216887,0
+NBBK.US,D,20250821,000000,18.14,18.14,17.9301,18.12,94144,0
+NBBK.US,D,20250822,000000,18.21,18.8812,17.9343,18.83,270727,0
+NBBK.US,D,20250825,000000,18.72,18.87,18.44,18.66,119672,0
+NBBK.US,D,20250826,000000,18.7,19.15,18.7,19.03,407084,0
+NBBK.US,D,20250827,000000,18.97,19.15,18.855,19,135696,0
+NBBK.US,D,20250828,000000,19.12,19.13,18.8079,18.9,103615,0
+NBBK.US,D,20250829,000000,18.95,19.11,18.86,18.89,168391,0
+NBBK.US,D,20250902,000000,18.72,18.94,18.585,18.91,140773,0
+NBBK.US,D,20250903,000000,18.79,18.96,18.695,18.82,163037,0
+NBBK.US,D,20250904,000000,18.96,19.15,18.92,19.13,158717,0
+NBBK.US,D,20250905,000000,19.19,19.35,18.81,18.85,130297,0
+NBBK.US,D,20250908,000000,18.93,18.93,17.87,18.81,116251,0
+NBBK.US,D,20250909,000000,18.75,18.83,18.55,18.61,106496,0
+NBBK.US,D,20250910,000000,18.57,18.62,18.47,18.59,107518,0
+NBBK.US,D,20250911,000000,18.62,18.785,18.45,18.75,129336,0
+NBBK.US,D,20250912,000000,18.74,18.74,18.355,18.5,148238,0
+NBBK.US,D,20250915,000000,18.55,18.7,18.37,18.6,195279,0
+NBBK.US,D,20250916,000000,18.6,18.65,18.28,18.38,116301,0
+NBBK.US,D,20250917,000000,18.4,18.87,18.31,18.44,157516,0
+NBBK.US,D,20250918,000000,18.56,19,18.465,18.96,146304,0
+NBBK.US,D,20250919,000000,18.87,18.925,18.44,18.45,606609,0
+NBBK.US,D,20250922,000000,18.39,18.48,18.214,18.44,95155,0
+NBBK.US,D,20250923,000000,18.49,18.705,18.23,18.27,110447,0
+NBBK.US,D,20250924,000000,18.28,18.47,17.95,18.07,134208,0
+NBBK.US,D,20250925,000000,18.05,18.135,17.9,18.08,111743,0
+NBBK.US,D,20250926,000000,18.1,18.35,18.03,18.13,114704,0
+NBBK.US,D,20250929,000000,18.16,18.38,17.73,17.77,143447,0
+NBBK.US,D,20250930,000000,17.68,17.8125,17.35,17.65,179654,0
+NBBK.US,D,20251001,000000,17.53,17.68,17.44,17.58,119800,0
+NBBK.US,D,20251002,000000,17.5,17.65,17.4,17.6,138449,0
+NBBK.US,D,20251003,000000,17.54,17.83,17.54,17.69,127923,0
+NBBK.US,D,20251006,000000,17.82,18.06,17.64,18,156740,0
+NBBK.US,D,20251007,000000,18,18.21,17.84,17.85,132393,0
+NBBK.US,D,20251008,000000,17.99,17.99,17.47,17.49,92585,0
+NBBK.US,D,20251009,000000,17.52,17.68,17.265,17.35,112929,0
+NBBK.US,D,20251010,000000,17.36,17.5753,16.85,16.87,171872,0
+NBBK.US,D,20251013,000000,17.08,17.27,16.835,17.25,163228,0
+NBBK.US,D,20251014,000000,17.1,17.87,17.1,17.84,160360,0
+NBBK.US,D,20251015,000000,17.89,17.8949,17.44,17.58,172344,0
+NBBK.US,D,20251016,000000,17.54,17.54,16.92,17.07,294721,0
+NBBK.US,D,20251017,000000,17.15,17.39,17.105,17.32,240557,0
+NBBK.US,D,20251020,000000,17.42,17.88,17.295,17.85,201475,0
+NBBK.US,D,20251021,000000,17.79,17.9,17.25,17.78,184270,0
+NBBK.US,D,20251022,000000,17.87,18.05,17.785,17.9,157926,0
+NBBK.US,D,20251023,000000,18.14,18.92,18.07,18.27,341484,0
+NBBK.US,D,20251024,000000,18.44,18.465,17.78,17.86,155617,0
+NBBK.US,D,20251027,000000,18.05,18.41,17.83,18.04,239967,0
+NBBK.US,D,20251028,000000,18,18.1399,17.6201,18.06,270320,0
+NBBK.US,D,20251029,000000,18,18.43,17.844,17.87,345834,0
+NBBK.US,D,20251030,000000,17.92,18.19,17.78,18.12,148288,0
+NBBK.US,D,20251031,000000,18.12,18.2815,17.88,18.07,236510,0
+NBBK.US,D,20251103,000000,17.77,17.9479,17.16,17.74,361103,0
+NBBK.US,D,20251104,000000,17.67,17.845,17.54,17.8,278014,0
+NBBK.US,D,20251105,000000,17.74,18.275,17.74,18.25,252727,0
+NBBK.US,D,20251106,000000,18.19,18.36,18.05,18.19,191527,0
+NBBK.US,D,20251107,000000,18.08,18.55,17.9101,18.52,358155,0
+NBBK.US,D,20251110,000000,18.52,18.7,18.24,18.32,272920,0
+NBBK.US,D,20251111,000000,18.31,18.52,18.245,18.51,239574,0
+NBBK.US,D,20251112,000000,18.49,18.72,18.415,18.45,167712,0
+NBBK.US,D,20251113,000000,18.57,19.415,18.57,19.02,684777,0
+NBBK.US,D,20251114,000000,18.89,19.39,18.7201,19.29,915338,0
+NBBK.US,D,20251117,000000,19.03,20.63,18.74,18.89,1263573,0
+NBBK.US,D,20251118,000000,18.79,19.07,18.545,18.85,538203,0
+NBBK.US,D,20251119,000000,18.83,18.97,18.11,18.26,410346,0
+NBBK.US,D,20251120,000000,18.55,19.15,18.515,18.75,424101,0
+NBBK.US,D,20251121,000000,18.73,19.63,18.73,19.4,421657,0
+NBBK.US,D,20251124,000000,19.4,19.44,19.16,19.32,294241,0
+NBBK.US,D,20251125,000000,19.44,19.97,19.44,19.8,298650,0
+NBBK.US,D,20251126,000000,19.67,19.97,19.55,19.77,209314,0
+NBBK.US,D,20251128,000000,19.87,19.87,19.541,19.59,107711,0
+NBBK.US,D,20251201,000000,19.47,19.925,19.27,19.92,202860,0
+NBBK.US,D,20251202,000000,19.96,20.1595,19.9,19.93,245131,0
+NBBK.US,D,20251203,000000,19.93,20.35,19.93,20.32,223977,0
+NBBK.US,D,20251204,000000,20.22,20.35,19.6517,20.15,194251,0
+NBBK.US,D,20251205,000000,20.06,20.295,20.04,20.23,139154,0
+NBBK.US,D,20251208,000000,20.24,20.63,20.11,20.4,299643,0
+NBBK.US,D,20251209,000000,20.37,20.73,20.37,20.59,207980,0
+NBBK.US,D,20251210,000000,20.6,20.99,20.555,20.91,291778,0
+NBBK.US,D,20251211,000000,20.9,21.18,20.88,20.9,261434,0
+NBBK.US,D,20251212,000000,21.06,21.14,20.925,21.06,195557,0
+NBBK.US,D,20251215,000000,21.24,21.24,20.83,21.01,205371,0
+NBBK.US,D,20251216,000000,21.01,21.24,20.74,21.1,197997,0
+NBBK.US,D,20251217,000000,21.1,21.28,21.043,21.21,164180,0
+NBBK.US,D,20251218,000000,21.3,21.575,21.18,21.39,250100,0
+NBBK.US,D,20251219,000000,21.29,21.4267,20.72,21.14,725166,0
+NBBK.US,D,20251222,000000,21.12,21.41,20.91,20.93,180207,0
+NBBK.US,D,20251223,000000,20.85,21.12,20.82,20.83,144821,0
+NBBK.US,D,20251224,000000,20.81,20.88,20.655,20.79,97596,0
+NBBK.US,D,20251226,000000,20.75,20.84,20.54,20.6,96325,0
+NBBK.US,D,20251229,000000,20.61,20.8932,20.3,20.39,157607,0
+NBBK.US,D,20251230,000000,20.38,20.7,20.01,20.02,144536,0
+NBBK.US,D,20251231,000000,20.06,20.12,19.745,19.82,126947,0
+NBBK.US,D,20260102,000000,19.86,20.53,19.37,19.53,198088,0
+NBBK.US,D,20260105,000000,19.51,20.185,19.51,19.95,323752,0
+NBBK.US,D,20260106,000000,19.85,20.01,19.7,19.96,177959,0
+NBBK.US,D,20260107,000000,19.95,20.01,19.59,19.71,165256,0
+NBBK.US,D,20260108,000000,19.57,20.24,19.57,19.99,218203,0
+NBBK.US,D,20260109,000000,20,20.1387,19.7,19.88,179369,0
+NBBK.US,D,20260112,000000,19.8,19.92,19.61,19.87,132622,0
+NBBK.US,D,20260113,000000,19.86,19.925,19.66,19.77,140189,0
+NBBK.US,D,20260114,000000,19.77,19.98,19.625,19.96,153698,0
+NBBK.US,D,20260115,000000,19.93,20.305,19.93,20.21,184288,0
+NBBK.US,D,20260116,000000,20.13,20.22,19.545,19.74,577575,0
+NBBK.US,D,20260120,000000,19.49,19.68,19.49,19.6,156778,0
+NBBK.US,D,20260121,000000,19.62,20.48,19.62,20.47,308290,0
+NBBK.US,D,20260122,000000,20.48,20.9,20.48,20.66,271392,0
+NBBK.US,D,20260123,000000,20.75,21.29,20.37,20.4,432300,0
+NBBK.US,D,20260126,000000,20.33,20.69,20.135,20.55,314349,0
+NBBK.US,D,20260127,000000,20.58,21.06,20.465,21.01,441349,0
+NBBK.US,D,20260128,000000,21.06,21.78,20.99,21.11,1104901,0
+NBBK.US,D,20260129,000000,21.17,21.62,21.155,21.45,478591,0
+NBBK.US,D,20260130,000000,21.34,21.84,21.3,21.72,558075,0
+NBBK.US,D,20260202,000000,21.79,22.31,21.44,22.05,391416,0
+NBBK.US,D,20260203,000000,22.14,22.7,21.77,21.91,446214,0
+NBBK.US,D,20260204,000000,22.07,22.42,22.04,22.33,482018,0
+NBBK.US,D,20260205,000000,22.27,22.42,22.11,22.18,358806,0
+NBBK.US,D,20260206,000000,22.41,22.505,22.307,22.37,286874,0
+NBBK.US,D,20260209,000000,22.39,22.57,21.99,22,322925,0
+NBBK.US,D,20260210,000000,22,22.31,21.81,21.93,301702,0
+NBBK.US,D,20260211,000000,22.02,22.12,21.1,21.6,405190,0
+NBBK.US,D,20260212,000000,21.84,22.02,21.44,21.62,297530,0
+NBBK.US,D,20260213,000000,21.69,22.2,21.47,22.12,224807,0
+NBBK.US,D,20260217,000000,22.18,22.64,22.063,22.28,200402,0
+NBBK.US,D,20260218,000000,22.23,22.5,21.78,21.86,253309,0
diff --git a/daily/us/nasdaq stocks/2/nbrgu.us.txt b/daily/us/nasdaq stocks/2/nbrgu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7511a1c8cf86ff7f89f4aeee31f7936ea0b8d1e4
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nbrgu.us.txt	
@@ -0,0 +1,12 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NBRGU.US,D,20260130,000000,10,10.02,9.98,10.005,1228758,0
+NBRGU.US,D,20260202,000000,9.99,10.01,9.99,9.99,21160,0
+NBRGU.US,D,20260203,000000,9.995,10,9.99,9.995,16599,0
+NBRGU.US,D,20260204,000000,10.03,10.03,10,10.005,7958,0
+NBRGU.US,D,20260205,000000,10,10,9.9999,9.9999,93115,0
+NBRGU.US,D,20260206,000000,10.02,10.02,9.99,9.995,20706,0
+NBRGU.US,D,20260209,000000,9.99,9.99,9.98,9.98,50545,0
+NBRGU.US,D,20260210,000000,9.97,9.98,9.97,9.98,7213,0
+NBRGU.US,D,20260211,000000,9.99,9.99,9.978,9.978,4437,0
+NBRGU.US,D,20260212,000000,9.9815,9.9815,9.97,9.97,8289,0
+NBRGU.US,D,20260218,000000,10,10,10,10,2302,0
diff --git a/daily/us/nasdaq stocks/2/ncty.us.txt b/daily/us/nasdaq stocks/2/ncty.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..693547389c5e865b4ee4a22acc76aa6c02370930
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ncty.us.txt	
@@ -0,0 +1,5271 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NCTY.US,D,20050225,000000,5550,5850,5511,5700,618,0
+NCTY.US,D,20050228,000000,5775,5775,5400,5436,442.5,0
+NCTY.US,D,20050301,000000,5775,5775,5409,5496,510.2,0
+NCTY.US,D,20050302,000000,5697,5775,5460,5613,564,0
+NCTY.US,D,20050303,000000,5730,5835,5670,5718,106.1,0
+NCTY.US,D,20050304,000000,5865,5865,5436,5628,390.5,0
+NCTY.US,D,20050307,000000,5610,5835,5553,5694,193.3,0
+NCTY.US,D,20050308,000000,5625,5664,5385,5400,552.4,0
+NCTY.US,D,20050309,000000,5400,5550,5184,5325,438.8,0
+NCTY.US,D,20050310,000000,5226,5532,5040,5175,559.4,0
+NCTY.US,D,20050311,000000,5115,5223,5085,5130,148.7,0
+NCTY.US,D,20050314,000000,5115,5235,5115,5202,458.6,0
+NCTY.US,D,20050315,000000,5235,5316,5202,5256,153.5,0
+NCTY.US,D,20050316,000000,5286,5304,5031,5091,200.3,0
+NCTY.US,D,20050317,000000,5100,5202,5055,5115,168.7,0
+NCTY.US,D,20050318,000000,5115,5184,5085,5118,74.2,0
+NCTY.US,D,20050321,000000,5145,5145,5025,5055,237,0
+NCTY.US,D,20050322,000000,5055,5145,5010,5055,197.1,0
+NCTY.US,D,20050323,000000,5055,5157,5055,5157,455.6,0
+NCTY.US,D,20050324,000000,5190,5190,5112,5148,583.4,0
+NCTY.US,D,20050328,000000,5160,5403,5130,5283,441.7,0
+NCTY.US,D,20050329,000000,5280,5280,5100,5130,398.3,0
+NCTY.US,D,20050330,000000,5085,5220,5085,5220,263.9,0
+NCTY.US,D,20050331,000000,5220,5250,4938,5115,427.6,0
+NCTY.US,D,20050401,000000,5283,5283,4980,5028,125.1,0
+NCTY.US,D,20050404,000000,5028,5028,4701,4806,159.7,0
+NCTY.US,D,20050405,000000,4770,4770,4395,4497,474.1,0
+NCTY.US,D,20050406,000000,4386,4743,4365,4614,216.8,0
+NCTY.US,D,20050407,000000,4512,5166,4512,4941,463.1,0
+NCTY.US,D,20050408,000000,5085,5112,4929,4980,74.2,0
+NCTY.US,D,20050411,000000,5007,5250,4983,5049,159.5,0
+NCTY.US,D,20050412,000000,5250,5289,5076,5091,139.9,0
+NCTY.US,D,20050413,000000,5040,5133,5040,5085,256,0
+NCTY.US,D,20050414,000000,5205,5247,5115,5160,184.6,0
+NCTY.US,D,20050415,000000,5142,5163,5085,5088,354.4,0
+NCTY.US,D,20050418,000000,5175,5295,5100,5256,239.6,0
+NCTY.US,D,20050419,000000,5253,5280,5205,5247,172.4,0
+NCTY.US,D,20050420,000000,5310,5310,5190,5250,134.8,0
+NCTY.US,D,20050421,000000,5265,5400,5265,5382,442.9,0
+NCTY.US,D,20050422,000000,5352,5373,5280,5340,100.4,0
+NCTY.US,D,20050425,000000,5310,5535,5310,5418,941.4,0
+NCTY.US,D,20050426,000000,5430,5580,5430,5451,146.7,0
+NCTY.US,D,20050427,000000,5520,5562,5430,5430,227.7,0
+NCTY.US,D,20050428,000000,5586,5586,5274,5427,258.2,0
+NCTY.US,D,20050429,000000,5454,5520,5400,5490,127.4,0
+NCTY.US,D,20050502,000000,5490,5754,5490,5700,287.8,0
+NCTY.US,D,20050503,000000,5727,5745,5646,5709,165.1,0
+NCTY.US,D,20050504,000000,5730,5775,5655,5775,214.2,0
+NCTY.US,D,20050505,000000,5817,6240,5745,6039,238.1,0
+NCTY.US,D,20050506,000000,5940,6960,5940,6753,1200.8,0
+NCTY.US,D,20050509,000000,6900,6900,6450,6585,251.8,0
+NCTY.US,D,20050510,000000,6576,6600,6330,6540,266.9,0
+NCTY.US,D,20050511,000000,6507,6507,6225,6291,251.1,0
+NCTY.US,D,20050512,000000,6150,6156,5805,5817,409.7,0
+NCTY.US,D,20050513,000000,5856,6147,5838,5997,313.8,0
+NCTY.US,D,20050516,000000,6063,6147,5799,5802,266.6,0
+NCTY.US,D,20050517,000000,5832,5994,5658,5760,121.4,0
+NCTY.US,D,20050518,000000,5760,6180,5712,6102,220.3,0
+NCTY.US,D,20050519,000000,6225,6663,6108,6315,399.7,0
+NCTY.US,D,20050520,000000,6348,6450,6078,6243,97.6,0
+NCTY.US,D,20050523,000000,6465,6465,6030,6255,166.7,0
+NCTY.US,D,20050524,000000,6240,6330,6063,6225,441.6,0
+NCTY.US,D,20050525,000000,6210,6210,5850,5943,353.7,0
+NCTY.US,D,20050526,000000,5703,6057,5703,5976,835,0
+NCTY.US,D,20050527,000000,6066,6300,5943,6267,360.5,0
+NCTY.US,D,20050531,000000,6300,6300,6003,6090,124.5,0
+NCTY.US,D,20050601,000000,6000,6279,5940,6171,571.4,0
+NCTY.US,D,20050602,000000,6270,6270,5973,6147,38,0
+NCTY.US,D,20050603,000000,6192,6717,6150,6576,983.4,0
+NCTY.US,D,20050606,000000,6597,7200,6513,6975,1093.6,0
+NCTY.US,D,20050607,000000,6993,7320,6966,7074,2394.3,0
+NCTY.US,D,20050608,000000,7128,7419,7125,7239,1600.6,0
+NCTY.US,D,20050609,000000,7215,7287,6729,6774,726.1,0
+NCTY.US,D,20050610,000000,6825,6957,6735,6813,1339.5,0
+NCTY.US,D,20050613,000000,6810,6975,6615,6744,1462,0
+NCTY.US,D,20050614,000000,6687,6798,6618,6669,303.5,0
+NCTY.US,D,20050615,000000,6720,7164,6615,6900,776.2,0
+NCTY.US,D,20050616,000000,6900,7095,6750,6894,658.6,0
+NCTY.US,D,20050617,000000,7131,7734,7050,7695,1870,0
+NCTY.US,D,20050620,000000,7650,7815,7440,7779,1533.8,0
+NCTY.US,D,20050621,000000,7587,8250,7587,8133,1631.3,0
+NCTY.US,D,20050622,000000,8100,8100,7914,8040,922.6,0
+NCTY.US,D,20050623,000000,8040,8070,7590,7719,1180.8,0
+NCTY.US,D,20050624,000000,7722,7800,7455,7497,339.1,0
+NCTY.US,D,20050627,000000,7620,7671,7320,7350,374.6,0
+NCTY.US,D,20050628,000000,7371,7983,7371,7905,511.6,0
+NCTY.US,D,20050629,000000,7911,8016,7686,7800,280.7,0
+NCTY.US,D,20050630,000000,7830,7845,7650,7812,95.6,0
+NCTY.US,D,20050701,000000,7800,7860,7542,7611,83.5,0
+NCTY.US,D,20050705,000000,7530,7935,7530,7884,250.3,0
+NCTY.US,D,20050706,000000,8007,8553,7785,7833,1324.2,0
+NCTY.US,D,20050707,000000,7704,8145,7680,7830,630.3,0
+NCTY.US,D,20050708,000000,7860,8040,7842,7929,232.8,0
+NCTY.US,D,20050711,000000,7890,8025,7809,7989,241.4,0
+NCTY.US,D,20050712,000000,7980,8157,7971,8127,259,0
+NCTY.US,D,20050713,000000,8049,8118,7890,7905,88.5,0
+NCTY.US,D,20050714,000000,7944,7974,7350,7452,816.5,0
+NCTY.US,D,20050715,000000,7431,7500,7056,7278,596.4,0
+NCTY.US,D,20050718,000000,7269,7428,7140,7290,664.7,0
+NCTY.US,D,20050719,000000,7311,7482,7200,7203,282.8,0
+NCTY.US,D,20050720,000000,7200,7842,7200,7545,1966.2,0
+NCTY.US,D,20050721,000000,7644,7710,7440,7521,602,0
+NCTY.US,D,20050722,000000,7545,7545,7281,7350,220.1,0
+NCTY.US,D,20050725,000000,7365,7527,7365,7449,258.9,0
+NCTY.US,D,20050726,000000,7470,7626,7305,7317,186.8,0
+NCTY.US,D,20050727,000000,7335,7335,7215,7230,212.5,0
+NCTY.US,D,20050728,000000,7287,7287,6612,6825,1130.6,0
+NCTY.US,D,20050729,000000,6822,6864,6612,6852,466.2,0
+NCTY.US,D,20050801,000000,6867,6987,6750,6924,330.6,0
+NCTY.US,D,20050802,000000,6750,6900,6210,6309,1768,0
+NCTY.US,D,20050803,000000,6630,6780,6213,6219,2332.2,0
+NCTY.US,D,20050804,000000,6204,6204,5895,6012,2285.4,0
+NCTY.US,D,20050805,000000,5976,6300,5946,6240,1114.1,0
+NCTY.US,D,20050808,000000,6360,6447,6222,6294,929.2,0
+NCTY.US,D,20050809,000000,6417,6759,6297,6648,1175.1,0
+NCTY.US,D,20050810,000000,6600,6750,6387,6405,854.1,0
+NCTY.US,D,20050811,000000,6405,6564,6375,6555,489.3,0
+NCTY.US,D,20050812,000000,6582,6636,6393,6600,509.4,0
+NCTY.US,D,20050815,000000,6615,6744,6540,6648,771.2,0
+NCTY.US,D,20050816,000000,6681,6741,6540,6675,606.1,0
+NCTY.US,D,20050817,000000,6690,6723,6615,6666,421.1,0
+NCTY.US,D,20050818,000000,6657,6687,6390,6420,606.6,0
+NCTY.US,D,20050819,000000,6435,6540,6306,6363,912.4,0
+NCTY.US,D,20050822,000000,6378,6534,6336,6363,533.9,0
+NCTY.US,D,20050823,000000,6480,6480,6300,6300,573.1,0
+NCTY.US,D,20050824,000000,6354,6792,6300,6609,1627.1,0
+NCTY.US,D,20050825,000000,6825,6900,5745,5781,3489.6,0
+NCTY.US,D,20050826,000000,5781,5820,5361,5577,2782.7,0
+NCTY.US,D,20050829,000000,5460,5565,5358,5520,1024,0
+NCTY.US,D,20050830,000000,5520,5739,5505,5580,786,0
+NCTY.US,D,20050831,000000,5694,5694,5574,5601,920.6,0
+NCTY.US,D,20050901,000000,5700,5721,5580,5697,506.3,0
+NCTY.US,D,20050902,000000,5733,5880,5562,5670,277.1,0
+NCTY.US,D,20050906,000000,5670,5715,5634,5691,141.2,0
+NCTY.US,D,20050907,000000,5694,5718,5685,5694,217.4,0
+NCTY.US,D,20050908,000000,5673,5688,5637,5664,142.7,0
+NCTY.US,D,20050909,000000,5787,5787,5685,5730,100.3,0
+NCTY.US,D,20050912,000000,5760,5922,5721,5787,443.9,0
+NCTY.US,D,20050913,000000,5760,5829,5649,5685,142.1,0
+NCTY.US,D,20050914,000000,5745,5745,5421,5508,461.8,0
+NCTY.US,D,20050915,000000,5520,5634,5466,5538,676.2,0
+NCTY.US,D,20050916,000000,5556,5640,5550,5610,386.5,0
+NCTY.US,D,20050919,000000,5595,5604,5376,5457,328.8,0
+NCTY.US,D,20050920,000000,5532,5811,5400,5712,996,0
+NCTY.US,D,20050921,000000,5805,5895,5643,5694,583.1,0
+NCTY.US,D,20050922,000000,5700,5880,5565,5859,554.6,0
+NCTY.US,D,20050923,000000,5904,6075,5871,6015,761,0
+NCTY.US,D,20050926,000000,6225,6300,6105,6165,1046.6,0
+NCTY.US,D,20050927,000000,6195,6225,5910,6054,811.8,0
+NCTY.US,D,20050928,000000,5994,6132,5919,5925,398.8,0
+NCTY.US,D,20050929,000000,6018,6018,5730,5871,417.1,0
+NCTY.US,D,20050930,000000,5871,5946,5595,5667,352.3,0
+NCTY.US,D,20051003,000000,5655,5820,5160,5196,1571.6,0
+NCTY.US,D,20051004,000000,5301,5301,4998,5013,1082.4,0
+NCTY.US,D,20051005,000000,5019,5250,4962,5055,454.1,0
+NCTY.US,D,20051006,000000,5091,5130,4992,5040,596.5,0
+NCTY.US,D,20051007,000000,5079,5325,5079,5325,480.4,0
+NCTY.US,D,20051010,000000,5337,5715,5337,5703,1179.1,0
+NCTY.US,D,20051011,000000,5721,5838,5664,5745,590.1,0
+NCTY.US,D,20051012,000000,5721,5820,5418,5472,1050.3,0
+NCTY.US,D,20051013,000000,5475,5700,5220,5508,1158.2,0
+NCTY.US,D,20051014,000000,5535,5676,5520,5583,58.9,0
+NCTY.US,D,20051017,000000,5655,5718,5601,5700,243.1,0
+NCTY.US,D,20051018,000000,5724,5931,5706,5724,639.9,0
+NCTY.US,D,20051019,000000,5709,5775,5523,5724,309.7,0
+NCTY.US,D,20051020,000000,5712,5844,5616,5730,178.3,0
+NCTY.US,D,20051021,000000,5904,5904,5673,5787,196.8,0
+NCTY.US,D,20051024,000000,5679,5790,5655,5673,291.8,0
+NCTY.US,D,20051025,000000,5670,5847,5670,5772,183.1,0
+NCTY.US,D,20051026,000000,5748,5778,5553,5604,292.9,0
+NCTY.US,D,20051027,000000,5604,5760,5454,5463,342.2,0
+NCTY.US,D,20051028,000000,5550,5670,5475,5517,137.2,0
+NCTY.US,D,20051031,000000,5550,5691,5550,5652,341.8,0
+NCTY.US,D,20051101,000000,5640,5724,5640,5709,351.6,0
+NCTY.US,D,20051102,000000,5730,5847,5730,5820,76.2,0
+NCTY.US,D,20051103,000000,5850,5850,5598,5634,693.2,0
+NCTY.US,D,20051104,000000,5604,5610,5433,5439,441.4,0
+NCTY.US,D,20051107,000000,5490,5505,5403,5460,335.5,0
+NCTY.US,D,20051108,000000,5505,5505,5223,5280,1212.6,0
+NCTY.US,D,20051109,000000,5397,5397,5250,5322,1192.7,0
+NCTY.US,D,20051110,000000,5340,5700,5253,5556,3099.5,0
+NCTY.US,D,20051111,000000,5109,5250,4827,4872,2724.9,0
+NCTY.US,D,20051114,000000,4920,4920,4740,4812,1024.4,0
+NCTY.US,D,20051115,000000,4812,4947,4749,4806,753.9,0
+NCTY.US,D,20051116,000000,4839,4899,4800,4875,174,0
+NCTY.US,D,20051117,000000,4908,4950,4827,4941,545.9,0
+NCTY.US,D,20051118,000000,4962,4962,4902,4950,196.9,0
+NCTY.US,D,20051121,000000,4956,5070,4950,5064,364,0
+NCTY.US,D,20051122,000000,5058,5076,5007,5055,325.7,0
+NCTY.US,D,20051123,000000,4980,5040,4938,4962,482.7,0
+NCTY.US,D,20051125,000000,4950,5007,4950,4968,159.9,0
+NCTY.US,D,20051128,000000,4959,4959,4629,4656,612.9,0
+NCTY.US,D,20051129,000000,4677,4680,4440,4470,1121.7,0
+NCTY.US,D,20051130,000000,4467,4485,4245,4365,2333.5,0
+NCTY.US,D,20051201,000000,4320,4326,4107,4194,1524.6,0
+NCTY.US,D,20051202,000000,4140,5091,4140,4899,5534.5,0
+NCTY.US,D,20051205,000000,5016,5100,4599,4752,1386.5,0
+NCTY.US,D,20051206,000000,4734,4800,4626,4644,403,0
+NCTY.US,D,20051207,000000,4776,4776,4425,4425,1059.9,0
+NCTY.US,D,20051208,000000,4485,4662,4440,4518,654.1,0
+NCTY.US,D,20051209,000000,4506,5055,4506,4890,1108.4,0
+NCTY.US,D,20051212,000000,4866,5400,4863,5184,2160.9,0
+NCTY.US,D,20051213,000000,5235,5322,5046,5226,1743.7,0
+NCTY.US,D,20051214,000000,5238,5307,5127,5190,1037.2,0
+NCTY.US,D,20051215,000000,5187,5250,5130,5151,229.9,0
+NCTY.US,D,20051216,000000,5130,5130,4800,4845,360.3,0
+NCTY.US,D,20051219,000000,4818,5115,4818,4923,107.5,0
+NCTY.US,D,20051220,000000,5076,5076,4833,4860,96.8,0
+NCTY.US,D,20051221,000000,4842,4890,4833,4860,64.2,0
+NCTY.US,D,20051222,000000,4830,4932,4815,4839,182,0
+NCTY.US,D,20051223,000000,4848,4896,4806,4854,159.2,0
+NCTY.US,D,20051227,000000,4932,4932,4692,4737,287.9,0
+NCTY.US,D,20051228,000000,4698,4782,4695,4740,547.9,0
+NCTY.US,D,20051229,000000,4692,4770,4653,4686,222,0
+NCTY.US,D,20051230,000000,4641,4641,4500,4587,638.9,0
+NCTY.US,D,20060103,000000,4650,5133,4650,4668,472.3,0
+NCTY.US,D,20060104,000000,4752,4842,4692,4818,347.6,0
+NCTY.US,D,20060105,000000,4875,4995,4800,4902,426.6,0
+NCTY.US,D,20060106,000000,5022,5022,4911,4983,264.4,0
+NCTY.US,D,20060109,000000,4983,5247,4926,5190,571.9,0
+NCTY.US,D,20060110,000000,5250,5340,5166,5181,475.5,0
+NCTY.US,D,20060111,000000,5250,5340,5169,5337,320.7,0
+NCTY.US,D,20060112,000000,5391,5553,5340,5553,929.4,0
+NCTY.US,D,20060113,000000,5580,5643,5526,5643,534.9,0
+NCTY.US,D,20060117,000000,5679,5820,5646,5745,725.2,0
+NCTY.US,D,20060118,000000,5664,5892,5607,5829,407.1,0
+NCTY.US,D,20060119,000000,5880,5982,5790,5844,333,0
+NCTY.US,D,20060120,000000,5850,5925,5829,5865,249.9,0
+NCTY.US,D,20060123,000000,5823,5913,5733,5817,226.3,0
+NCTY.US,D,20060124,000000,5790,5943,5790,5934,238.9,0
+NCTY.US,D,20060125,000000,5991,6114,5955,6024,176.1,0
+NCTY.US,D,20060126,000000,6054,6054,5784,5880,354.6,0
+NCTY.US,D,20060127,000000,5844,5928,5805,5898,92.9,0
+NCTY.US,D,20060130,000000,5958,5958,5760,5871,276.3,0
+NCTY.US,D,20060131,000000,5730,6000,5730,5973,215.2,0
+NCTY.US,D,20060201,000000,5970,6006,5955,5988,154.5,0
+NCTY.US,D,20060202,000000,5994,5997,5829,5844,334.3,0
+NCTY.US,D,20060203,000000,5868,5997,5850,5934,131.5,0
+NCTY.US,D,20060206,000000,6000,6000,5745,5748,377.2,0
+NCTY.US,D,20060207,000000,5769,5829,5766,5787,92.4,0
+NCTY.US,D,20060208,000000,5814,5844,5745,5829,76.7,0
+NCTY.US,D,20060209,000000,5850,5940,5742,5919,425.2,0
+NCTY.US,D,20060210,000000,5940,6000,5898,6000,195.9,0
+NCTY.US,D,20060213,000000,6000,6000,5925,5997,183,0
+NCTY.US,D,20060214,000000,6000,6000,5889,5889,73.4,0
+NCTY.US,D,20060215,000000,5892,5976,5868,5925,58.4,0
+NCTY.US,D,20060216,000000,5913,5946,5910,5922,63.7,0
+NCTY.US,D,20060217,000000,5922,6000,5919,5988,310.5,0
+NCTY.US,D,20060221,000000,6003,6339,5991,6126,1852.5,0
+NCTY.US,D,20060222,000000,6180,6528,6174,6270,1045,0
+NCTY.US,D,20060223,000000,6675,6735,6057,6330,2716.5,0
+NCTY.US,D,20060224,000000,6360,6480,6318,6336,672.3,0
+NCTY.US,D,20060227,000000,6450,6510,6279,6450,874.1,0
+NCTY.US,D,20060228,000000,6402,6432,6279,6279,396.4,0
+NCTY.US,D,20060301,000000,6336,6336,6153,6297,279.3,0
+NCTY.US,D,20060302,000000,6300,6327,6240,6300,117,0
+NCTY.US,D,20060303,000000,6258,6378,6255,6378,386.6,0
+NCTY.US,D,20060306,000000,6375,6879,6237,6861,2070.9,0
+NCTY.US,D,20060307,000000,6900,6900,6675,6750,804.7,0
+NCTY.US,D,20060308,000000,6756,6795,6402,6513,903.4,0
+NCTY.US,D,20060309,000000,6465,6708,6423,6483,827,0
+NCTY.US,D,20060310,000000,6450,6522,6339,6474,599.1,0
+NCTY.US,D,20060313,000000,6471,6570,6450,6483,193.2,0
+NCTY.US,D,20060314,000000,6465,6525,6228,6315,648,0
+NCTY.US,D,20060315,000000,6318,6375,6150,6300,693.9,0
+NCTY.US,D,20060316,000000,6600,6990,6549,6957,2548.6,0
+NCTY.US,D,20060317,000000,6867,7578,6867,7497,2312,0
+NCTY.US,D,20060320,000000,7461,7500,7224,7485,987.5,0
+NCTY.US,D,20060321,000000,7395,7500,7350,7404,838.1,0
+NCTY.US,D,20060322,000000,7386,7419,7200,7329,469.1,0
+NCTY.US,D,20060323,000000,7350,7485,7245,7416,577,0
+NCTY.US,D,20060324,000000,7440,8100,7437,7956,2936.3,0
+NCTY.US,D,20060327,000000,7971,8226,7956,8121,1461.5,0
+NCTY.US,D,20060328,000000,8184,8184,7611,7950,1414.6,0
+NCTY.US,D,20060329,000000,8100,8925,7980,8925,4281.6,0
+NCTY.US,D,20060330,000000,8955,9582,8949,9372,4346.5,0
+NCTY.US,D,20060331,000000,9390,9405,8802,8925,2331,0
+NCTY.US,D,20060403,000000,9033,9210,8637,8793,1569.7,0
+NCTY.US,D,20060404,000000,8700,8880,8460,8700,1296.4,0
+NCTY.US,D,20060405,000000,9000,9075,8475,8625,2407.7,0
+NCTY.US,D,20060406,000000,8700,8775,8475,8676,1196.4,0
+NCTY.US,D,20060407,000000,8775,8835,8478,8514,1117.3,0
+NCTY.US,D,20060410,000000,8511,8895,8511,8763,816.1,0
+NCTY.US,D,20060411,000000,8754,9363,8739,9093,2399.4,0
+NCTY.US,D,20060412,000000,9093,9180,9000,9096,569.4,0
+NCTY.US,D,20060413,000000,9129,9129,8859,8982,521,0
+NCTY.US,D,20060417,000000,8850,8850,8475,8661,1420.5,0
+NCTY.US,D,20060418,000000,8796,8841,8610,8670,1426.9,0
+NCTY.US,D,20060419,000000,8685,8883,8565,8688,678.8,0
+NCTY.US,D,20060420,000000,8748,9210,8667,8844,1883,0
+NCTY.US,D,20060421,000000,8991,9072,8859,9003,747.3,0
+NCTY.US,D,20060424,000000,8970,9531,8796,9003,1707.3,0
+NCTY.US,D,20060425,000000,9162,9165,8700,9024,904.4,0
+NCTY.US,D,20060426,000000,9048,9117,8961,9021,1121.3,0
+NCTY.US,D,20060427,000000,8958,8958,8691,8760,1189.1,0
+NCTY.US,D,20060428,000000,8742,9138,8742,8997,953.1,0
+NCTY.US,D,20060501,000000,9084,9375,8973,9135,1061.9,0
+NCTY.US,D,20060502,000000,9255,9255,8880,8919,689,0
+NCTY.US,D,20060503,000000,9000,9084,8895,8952,340.9,0
+NCTY.US,D,20060504,000000,8970,9003,8559,8619,969.9,0
+NCTY.US,D,20060505,000000,8931,8931,8001,8124,2932.9,0
+NCTY.US,D,20060508,000000,8175,8547,8130,8376,1202.6,0
+NCTY.US,D,20060509,000000,8304,8505,8190,8370,423.2,0
+NCTY.US,D,20060510,000000,8430,8541,8295,8307,335.8,0
+NCTY.US,D,20060511,000000,8391,8517,7833,7875,1054.5,0
+NCTY.US,D,20060512,000000,7806,7860,7440,7572,1263.9,0
+NCTY.US,D,20060515,000000,7503,7575,7356,7509,1252.4,0
+NCTY.US,D,20060516,000000,7881,8424,7728,8292,2044.7,0
+NCTY.US,D,20060517,000000,8367,8367,7815,8061,1022.9,0
+NCTY.US,D,20060518,000000,8016,8349,7962,7977,518.8,0
+NCTY.US,D,20060519,000000,8322,8538,8013,8538,881.2,0
+NCTY.US,D,20060522,000000,8382,8508,8028,8238,1096,0
+NCTY.US,D,20060523,000000,8328,8814,8328,8592,1347.9,0
+NCTY.US,D,20060524,000000,8814,8814,7854,8181,3500.9,0
+NCTY.US,D,20060525,000000,7047,7158,6468,7116,5388.1,0
+NCTY.US,D,20060526,000000,7278,7800,7275,7800,2054.7,0
+NCTY.US,D,20060530,000000,8265,8487,8079,8403,2154.4,0
+NCTY.US,D,20060531,000000,8571,8670,8172,8367,1220.4,0
+NCTY.US,D,20060601,000000,8280,8358,8172,8199,772.8,0
+NCTY.US,D,20060602,000000,8286,8367,8229,8301,831.8,0
+NCTY.US,D,20060605,000000,8370,8382,8100,8109,491.7,0
+NCTY.US,D,20060606,000000,8103,8130,7539,7626,1395.6,0
+NCTY.US,D,20060607,000000,7533,7626,7404,7467,907.4,0
+NCTY.US,D,20060608,000000,7362,7362,6660,7110,2231.2,0
+NCTY.US,D,20060609,000000,7272,7344,7200,7263,834.6,0
+NCTY.US,D,20060612,000000,7194,7269,6840,7020,1049.4,0
+NCTY.US,D,20060613,000000,6828,6945,6639,6744,638.6,0
+NCTY.US,D,20060614,000000,6621,6750,6546,6699,488.1,0
+NCTY.US,D,20060615,000000,6690,7320,6660,7215,770,0
+NCTY.US,D,20060616,000000,7329,7464,7110,7176,562.6,0
+NCTY.US,D,20060619,000000,7230,7269,6906,7095,412.3,0
+NCTY.US,D,20060620,000000,6999,7092,6840,6918,398.9,0
+NCTY.US,D,20060621,000000,6900,6909,6723,6777,831.6,0
+NCTY.US,D,20060622,000000,6750,6750,6489,6645,955.5,0
+NCTY.US,D,20060623,000000,6660,6744,6591,6633,509.3,0
+NCTY.US,D,20060626,000000,6720,6813,6507,6585,595.7,0
+NCTY.US,D,20060627,000000,6597,6630,6510,6534,408.4,0
+NCTY.US,D,20060628,000000,6627,6627,6483,6594,145.9,0
+NCTY.US,D,20060629,000000,6603,6849,6555,6717,1554.2,0
+NCTY.US,D,20060630,000000,6693,7149,6690,6957,658.2,0
+NCTY.US,D,20060703,000000,7050,7065,6963,6966,339.9,0
+NCTY.US,D,20060705,000000,6966,7038,6630,6927,483.6,0
+NCTY.US,D,20060706,000000,6840,7230,6840,7137,564.9,0
+NCTY.US,D,20060707,000000,7230,7284,6825,7251,637.5,0
+NCTY.US,D,20060710,000000,7308,7308,6951,7227,502.5,0
+NCTY.US,D,20060711,000000,7113,7281,6855,7065,313.7,0
+NCTY.US,D,20060712,000000,7161,7560,7071,7554,1021.1,0
+NCTY.US,D,20060713,000000,7575,7575,7359,7560,329.6,0
+NCTY.US,D,20060714,000000,7503,7515,6750,7005,897.6,0
+NCTY.US,D,20060717,000000,6783,7239,6780,7122,216.7,0
+NCTY.US,D,20060718,000000,6987,7206,6987,7200,330.3,0
+NCTY.US,D,20060719,000000,7260,7470,6900,7425,272.9,0
+NCTY.US,D,20060720,000000,7482,7485,7101,7200,319.8,0
+NCTY.US,D,20060721,000000,7194,7197,6930,7017,199.9,0
+NCTY.US,D,20060724,000000,7050,7464,7050,7374,230.2,0
+NCTY.US,D,20060725,000000,7344,7344,7053,7188,184.1,0
+NCTY.US,D,20060726,000000,7260,7365,6945,7239,334.6,0
+NCTY.US,D,20060727,000000,7179,7266,7008,7047,180.4,0
+NCTY.US,D,20060728,000000,7056,7197,7035,7161,118.5,0
+NCTY.US,D,20060731,000000,7392,7425,7155,7341,238.3,0
+NCTY.US,D,20060801,000000,7341,7347,7104,7200,123.4,0
+NCTY.US,D,20060802,000000,7350,7350,7077,7350,184,0
+NCTY.US,D,20060803,000000,7203,7275,7011,7044,456.9,0
+NCTY.US,D,20060804,000000,7047,7314,6846,6966,556.8,0
+NCTY.US,D,20060807,000000,6981,7173,6918,6963,461.6,0
+NCTY.US,D,20060808,000000,6720,7350,6714,7113,510.8,0
+NCTY.US,D,20060809,000000,7272,7272,6813,6882,680.2,0
+NCTY.US,D,20060810,000000,7596,8058,7392,7485,3420.7,0
+NCTY.US,D,20060811,000000,7617,7617,7356,7407,603.3,0
+NCTY.US,D,20060814,000000,7461,7530,7290,7476,471.7,0
+NCTY.US,D,20060815,000000,7425,7515,7362,7512,575.9,0
+NCTY.US,D,20060816,000000,7530,7545,7428,7497,619.6,0
+NCTY.US,D,20060817,000000,7530,8145,7500,8085,1498.8,0
+NCTY.US,D,20060818,000000,8085,8085,7908,7953,728.7,0
+NCTY.US,D,20060821,000000,7863,7869,7656,7686,393.1,0
+NCTY.US,D,20060822,000000,7650,7962,7644,7935,403.2,0
+NCTY.US,D,20060823,000000,7917,7950,7713,7755,723,0
+NCTY.US,D,20060824,000000,7710,7794,7524,7599,456,0
+NCTY.US,D,20060825,000000,7650,7719,7614,7650,518.2,0
+NCTY.US,D,20060828,000000,7629,7950,7629,7947,699.1,0
+NCTY.US,D,20060829,000000,7926,8097,7875,8007,959.2,0
+NCTY.US,D,20060830,000000,8010,8070,7827,7920,1650.1,0
+NCTY.US,D,20060831,000000,8025,8025,7866,7980,562.7,0
+NCTY.US,D,20060901,000000,7950,8007,7635,7671,1210.9,0
+NCTY.US,D,20060905,000000,7755,8094,7626,8010,841.1,0
+NCTY.US,D,20060906,000000,7989,8079,7734,7794,868.3,0
+NCTY.US,D,20060907,000000,7770,7770,7158,7443,1852.5,0
+NCTY.US,D,20060908,000000,7416,7479,7353,7410,659.6,0
+NCTY.US,D,20060911,000000,7350,7389,7170,7251,631.1,0
+NCTY.US,D,20060912,000000,7170,7488,7050,7488,698.8,0
+NCTY.US,D,20060913,000000,7425,7530,7383,7515,1026.6,0
+NCTY.US,D,20060914,000000,7557,7713,7515,7680,634.2,0
+NCTY.US,D,20060915,000000,7764,7947,7620,7794,853.8,0
+NCTY.US,D,20060918,000000,7770,7848,7443,7473,1763.3,0
+NCTY.US,D,20060919,000000,7542,7620,7110,7212,2121.5,0
+NCTY.US,D,20060920,000000,7242,7461,7218,7281,838.7,0
+NCTY.US,D,20060921,000000,7203,7260,6924,6969,1327.6,0
+NCTY.US,D,20060922,000000,6900,6921,6540,6699,2234.2,0
+NCTY.US,D,20060925,000000,6543,6774,6474,6564,1158.5,0
+NCTY.US,D,20060926,000000,6492,6642,6354,6588,1749.7,0
+NCTY.US,D,20060927,000000,6645,6645,6345,6480,1654.4,0
+NCTY.US,D,20060928,000000,6414,6438,6225,6417,2298.8,0
+NCTY.US,D,20060929,000000,6450,6510,6228,6420,915.8,0
+NCTY.US,D,20061002,000000,6450,6522,6264,6318,662.3,0
+NCTY.US,D,20061003,000000,6270,6360,6240,6285,2093.8,0
+NCTY.US,D,20061004,000000,6330,6606,6258,6585,1562.3,0
+NCTY.US,D,20061005,000000,6693,6693,6453,6588,355.1,0
+NCTY.US,D,20061006,000000,6540,6600,6480,6543,256.3,0
+NCTY.US,D,20061009,000000,6720,6720,6540,6615,399.3,0
+NCTY.US,D,20061010,000000,6609,6810,6609,6741,347.9,0
+NCTY.US,D,20061011,000000,6810,6873,6753,6816,352,0
+NCTY.US,D,20061012,000000,6849,7068,6849,7047,660.2,0
+NCTY.US,D,20061013,000000,7137,7500,7059,7482,1579.8,0
+NCTY.US,D,20061016,000000,7440,7440,6996,7068,1157,0
+NCTY.US,D,20061017,000000,7050,7053,6840,6957,413.2,0
+NCTY.US,D,20061018,000000,6900,6960,6696,6786,790,0
+NCTY.US,D,20061019,000000,6786,7419,6720,6789,1105.1,0
+NCTY.US,D,20061020,000000,6861,6879,6735,6768,390.3,0
+NCTY.US,D,20061023,000000,6822,7050,6750,6906,381.3,0
+NCTY.US,D,20061024,000000,6960,6999,6885,6927,193,0
+NCTY.US,D,20061025,000000,6984,7284,6906,7254,565.4,0
+NCTY.US,D,20061026,000000,7404,7404,7023,7071,437.8,0
+NCTY.US,D,20061027,000000,7023,7110,6933,7053,284.7,0
+NCTY.US,D,20061030,000000,7158,7158,6900,7023,549.5,0
+NCTY.US,D,20061031,000000,6987,7227,6957,7083,657.8,0
+NCTY.US,D,20061101,000000,7128,7200,7035,7044,395.2,0
+NCTY.US,D,20061102,000000,6975,7098,6966,7065,194.7,0
+NCTY.US,D,20061103,000000,7080,7095,7050,7050,161.9,0
+NCTY.US,D,20061106,000000,7191,7239,7137,7161,477.5,0
+NCTY.US,D,20061107,000000,7200,7275,7053,7263,401.8,0
+NCTY.US,D,20061108,000000,7230,7437,7185,7323,568.5,0
+NCTY.US,D,20061109,000000,7461,7509,7305,7374,560.3,0
+NCTY.US,D,20061110,000000,7464,7548,7326,7446,448.9,0
+NCTY.US,D,20061113,000000,7416,7416,7095,7209,1194.7,0
+NCTY.US,D,20061114,000000,7167,7212,7155,7194,526.1,0
+NCTY.US,D,20061115,000000,7185,7230,6906,7032,2021.5,0
+NCTY.US,D,20061116,000000,7560,8760,7536,8508,7027.9,0
+NCTY.US,D,20061117,000000,8400,8400,8169,8169,1534.3,0
+NCTY.US,D,20061120,000000,8082,8259,8028,8064,1290.7,0
+NCTY.US,D,20061121,000000,8076,8394,8076,8352,1487,0
+NCTY.US,D,20061122,000000,8400,8400,8154,8217,503.9,0
+NCTY.US,D,20061124,000000,8367,8550,8250,8325,1064.9,0
+NCTY.US,D,20061127,000000,8469,8469,8013,8070,510.8,0
+NCTY.US,D,20061128,000000,8043,8115,7905,7950,591.1,0
+NCTY.US,D,20061129,000000,7911,8373,7893,8349,979.3,0
+NCTY.US,D,20061130,000000,8388,8388,8190,8223,503.7,0
+NCTY.US,D,20061201,000000,8250,8295,8175,8244,599.2,0
+NCTY.US,D,20061204,000000,8400,8664,8178,8562,2211.6,0
+NCTY.US,D,20061205,000000,8625,9000,8619,8904,2442.7,0
+NCTY.US,D,20061206,000000,8988,9000,8841,8898,1681,0
+NCTY.US,D,20061207,000000,8898,9144,8844,8925,1832.7,0
+NCTY.US,D,20061208,000000,8946,8991,8814,8925,775.3,0
+NCTY.US,D,20061211,000000,8937,8970,8820,8871,655.5,0
+NCTY.US,D,20061212,000000,8808,8895,8739,8799,738.8,0
+NCTY.US,D,20061213,000000,8805,8835,8175,8208,3009.4,0
+NCTY.US,D,20061214,000000,8187,8343,8049,8097,2214,0
+NCTY.US,D,20061215,000000,8205,8295,7977,8088,983.7,0
+NCTY.US,D,20061218,000000,8112,8325,8112,8172,875.2,0
+NCTY.US,D,20061219,000000,8169,9198,8121,9168,3724.1,0
+NCTY.US,D,20061220,000000,9015,9600,8943,9306,2182.2,0
+NCTY.US,D,20061221,000000,9072,9375,8964,9156,753,0
+NCTY.US,D,20061222,000000,9078,9207,9060,9147,491.5,0
+NCTY.US,D,20061226,000000,9060,9291,9060,9264,458.3,0
+NCTY.US,D,20061227,000000,9246,9732,9240,9699,1436.9,0
+NCTY.US,D,20061228,000000,9630,9861,9630,9750,714.4,0
+NCTY.US,D,20061229,000000,9744,9744,9633,9666,513.2,0
+NCTY.US,D,20070103,000000,9693,9963,9636,9774,860.3,0
+NCTY.US,D,20070104,000000,9693,9768,9411,9612,737,0
+NCTY.US,D,20070105,000000,9624,9624,9015,9180,1053.5,0
+NCTY.US,D,20070108,000000,9150,9150,8940,9147,614.9,0
+NCTY.US,D,20070109,000000,9150,9441,9150,9225,339,0
+NCTY.US,D,20070110,000000,9135,9594,9120,9504,757.3,0
+NCTY.US,D,20070111,000000,9594,10266,9594,10050,1799.9,0
+NCTY.US,D,20070112,000000,10182,10182,9864,10068,739.4,0
+NCTY.US,D,20070116,000000,10110,10500,10086,10275,778.6,0
+NCTY.US,D,20070117,000000,10452,10461,10047,10104,706.3,0
+NCTY.US,D,20070118,000000,10161,10200,9642,9711,1007.6,0
+NCTY.US,D,20070119,000000,9612,9900,9600,9720,669.3,0
+NCTY.US,D,20070122,000000,9843,10014,9672,9960,862.8,0
+NCTY.US,D,20070123,000000,10041,10770,10041,10596,1605.2,0
+NCTY.US,D,20070124,000000,10830,11550,10815,11409,2017.3,0
+NCTY.US,D,20070125,000000,11415,11640,10917,11277,1353.1,0
+NCTY.US,D,20070126,000000,11286,11424,11067,11289,643,0
+NCTY.US,D,20070129,000000,11502,11919,11265,11310,1237.5,0
+NCTY.US,D,20070130,000000,11406,11490,10950,11265,697.3,0
+NCTY.US,D,20070131,000000,11094,11271,10917,11055,886.2,0
+NCTY.US,D,20070201,000000,11244,11244,10707,10827,1323.3,0
+NCTY.US,D,20070202,000000,10845,11130,10833,11097,489.5,0
+NCTY.US,D,20070205,000000,11169,11388,11040,11091,505.8,0
+NCTY.US,D,20070206,000000,11055,11145,10800,10827,523.3,0
+NCTY.US,D,20070207,000000,11004,11205,10977,11103,2261.8,0
+NCTY.US,D,20070208,000000,11082,11193,10980,11055,670.5,0
+NCTY.US,D,20070209,000000,11097,11097,10500,10692,2007.1,0
+NCTY.US,D,20070212,000000,10875,11199,10740,11076,1374.6,0
+NCTY.US,D,20070213,000000,11244,11439,11013,11409,1666.4,0
+NCTY.US,D,20070214,000000,11217,11754,11208,11754,1892.3,0
+NCTY.US,D,20070215,000000,11607,11607,10731,10800,3991.1,0
+NCTY.US,D,20070216,000000,10980,10980,10653,10857,1516.7,0
+NCTY.US,D,20070220,000000,10875,11100,10725,10815,1112.3,0
+NCTY.US,D,20070221,000000,10812,11067,10800,11031,1252.3,0
+NCTY.US,D,20070222,000000,11097,11151,10833,10977,1168.6,0
+NCTY.US,D,20070223,000000,11040,11070,10800,11022,800.6,0
+NCTY.US,D,20070226,000000,11124,11400,11124,11400,1324,0
+NCTY.US,D,20070227,000000,10695,10794,9762,9765,4325.8,0
+NCTY.US,D,20070228,000000,10110,10347,9870,10203,2948.9,0
+NCTY.US,D,20070301,000000,10047,10305,9507,10056,1618,0
+NCTY.US,D,20070302,000000,9960,10272,9909,9945,1356.6,0
+NCTY.US,D,20070305,000000,9441,9534,9120,9270,2080,0
+NCTY.US,D,20070306,000000,9594,10107,9540,10065,1668.6,0
+NCTY.US,D,20070307,000000,10134,10134,9741,9762,799.5,0
+NCTY.US,D,20070308,000000,10050,10125,9750,9816,905.5,0
+NCTY.US,D,20070309,000000,9957,9963,9675,9756,677.1,0
+NCTY.US,D,20070312,000000,9684,10137,9600,10080,591.8,0
+NCTY.US,D,20070313,000000,9999,10080,9852,9999,925.9,0
+NCTY.US,D,20070314,000000,9909,10311,9876,10248,872.2,0
+NCTY.US,D,20070315,000000,10257,10533,10128,10497,903.2,0
+NCTY.US,D,20070316,000000,10542,10575,10230,10242,1021.6,0
+NCTY.US,D,20070319,000000,10260,10596,10062,10095,1556.6,0
+NCTY.US,D,20070320,000000,9822,9861,9525,9750,2447.9,0
+NCTY.US,D,20070321,000000,9831,9975,9675,9867,1379.9,0
+NCTY.US,D,20070322,000000,9843,10395,9843,10335,1843.5,0
+NCTY.US,D,20070323,000000,10242,10608,10230,10464,800.8,0
+NCTY.US,D,20070326,000000,10398,10587,10209,10491,901,0
+NCTY.US,D,20070327,000000,10500,10503,10215,10287,722.6,0
+NCTY.US,D,20070328,000000,10092,10272,9999,10143,563.5,0
+NCTY.US,D,20070329,000000,10230,10332,9900,9924,599.7,0
+NCTY.US,D,20070330,000000,9915,10161,9894,10104,783.2,0
+NCTY.US,D,20070402,000000,10041,10515,10002,10440,626.9,0
+NCTY.US,D,20070403,000000,10500,11253,10497,11229,2154.2,0
+NCTY.US,D,20070404,000000,11226,11382,10893,11172,930.3,0
+NCTY.US,D,20070405,000000,10881,11142,10533,10566,947.9,0
+NCTY.US,D,20070409,000000,11547,12816,11070,12300,10381.2,0
+NCTY.US,D,20070410,000000,12003,12150,11553,11748,2010.4,0
+NCTY.US,D,20070411,000000,11760,12000,11757,11997,859,0
+NCTY.US,D,20070412,000000,11997,12147,11850,12000,416.6,0
+NCTY.US,D,20070413,000000,12000,12009,11781,11916,449.6,0
+NCTY.US,D,20070416,000000,12000,12102,11910,11991,509.6,0
+NCTY.US,D,20070417,000000,12072,12330,11898,12069,706.5,0
+NCTY.US,D,20070418,000000,12105,12615,12030,12525,1239.3,0
+NCTY.US,D,20070419,000000,12270,12660,11808,12480,1085,0
+NCTY.US,D,20070420,000000,12651,12966,12468,12735,1039,0
+NCTY.US,D,20070423,000000,12930,13035,12141,12300,1256.7,0
+NCTY.US,D,20070424,000000,12273,12462,12192,12357,522,0
+NCTY.US,D,20070425,000000,12375,12600,12051,12336,1055.9,0
+NCTY.US,D,20070426,000000,12573,12660,12369,12528,753.1,0
+NCTY.US,D,20070427,000000,12528,12663,12513,12636,368.1,0
+NCTY.US,D,20070430,000000,12675,12873,12219,12273,459.3,0
+NCTY.US,D,20070501,000000,12255,12441,11925,12066,654.2,0
+NCTY.US,D,20070502,000000,12180,12504,12108,12492,525.8,0
+NCTY.US,D,20070503,000000,12600,12747,12465,12735,311.7,0
+NCTY.US,D,20070504,000000,12774,12774,12393,12573,359.1,0
+NCTY.US,D,20070507,000000,12651,12738,12366,12510,339,0
+NCTY.US,D,20070508,000000,12633,12651,12228,12264,450.9,0
+NCTY.US,D,20070509,000000,12264,12735,12264,12537,699.9,0
+NCTY.US,D,20070510,000000,12597,12600,12348,12372,319,0
+NCTY.US,D,20070511,000000,12546,13044,12423,12960,987.9,0
+NCTY.US,D,20070514,000000,12651,12948,12546,12630,985.1,0
+NCTY.US,D,20070515,000000,12726,12945,12021,12063,1848.9,0
+NCTY.US,D,20070516,000000,12150,12225,11784,12000,1420.9,0
+NCTY.US,D,20070517,000000,11547,11736,11247,11565,2757.1,0
+NCTY.US,D,20070518,000000,11469,11871,11469,11841,1120.5,0
+NCTY.US,D,20070521,000000,13200,13938,13017,13062,5077,0
+NCTY.US,D,20070522,000000,13335,13542,13095,13269,3031.3,0
+NCTY.US,D,20070523,000000,13509,13572,12474,12672,2490.8,0
+NCTY.US,D,20070524,000000,12624,12627,12015,12477,1870.3,0
+NCTY.US,D,20070525,000000,12543,12915,12468,12816,1111.6,0
+NCTY.US,D,20070529,000000,12918,12975,12555,12675,507.9,0
+NCTY.US,D,20070530,000000,12435,12816,12042,12570,714.7,0
+NCTY.US,D,20070531,000000,12447,12927,12447,12792,1126.8,0
+NCTY.US,D,20070601,000000,13041,13281,12954,13008,776.3,0
+NCTY.US,D,20070604,000000,13011,13356,12990,13188,557.5,0
+NCTY.US,D,20070605,000000,13113,13482,13074,13278,685.2,0
+NCTY.US,D,20070606,000000,13200,13431,12975,13233,825.8,0
+NCTY.US,D,20070607,000000,13143,13278,12780,12801,585.2,0
+NCTY.US,D,20070608,000000,12789,13182,12789,13026,314.7,0
+NCTY.US,D,20070611,000000,13155,13155,12885,12894,277,0
+NCTY.US,D,20070612,000000,12852,13038,12795,12924,253.5,0
+NCTY.US,D,20070613,000000,12996,13275,12981,13200,508.3,0
+NCTY.US,D,20070614,000000,13185,13500,13158,13203,473.2,0
+NCTY.US,D,20070615,000000,13332,13491,13317,13368,631.4,0
+NCTY.US,D,20070618,000000,13497,13500,12960,13125,962.1,0
+NCTY.US,D,20070619,000000,13125,13248,13050,13218,290.2,0
+NCTY.US,D,20070620,000000,13248,13500,13218,13500,571.5,0
+NCTY.US,D,20070621,000000,13476,13608,13320,13533,991,0
+NCTY.US,D,20070622,000000,13437,13968,13428,13887,739.1,0
+NCTY.US,D,20070625,000000,14025,14094,13815,13956,838.1,0
+NCTY.US,D,20070626,000000,13995,14085,13257,13605,878.1,0
+NCTY.US,D,20070627,000000,13449,13518,13320,13437,768,0
+NCTY.US,D,20070628,000000,13332,13785,13332,13623,348.4,0
+NCTY.US,D,20070629,000000,13593,14067,13593,13878,623.7,0
+NCTY.US,D,20070702,000000,13761,14325,13761,14298,588.6,0
+NCTY.US,D,20070703,000000,14331,14937,14331,14910,1119.4,0
+NCTY.US,D,20070705,000000,15000,15006,14853,14967,704.3,0
+NCTY.US,D,20070706,000000,14988,15012,14910,14970,817.5,0
+NCTY.US,D,20070709,000000,15000,15366,14871,14910,1077.3,0
+NCTY.US,D,20070710,000000,14910,14910,14640,14700,618.2,0
+NCTY.US,D,20070711,000000,14604,14760,14487,14565,401.1,0
+NCTY.US,D,20070712,000000,14736,15042,14736,15027,966.1,0
+NCTY.US,D,20070713,000000,15054,15720,15054,15591,983.4,0
+NCTY.US,D,20070716,000000,15714,15732,14730,14811,793.3,0
+NCTY.US,D,20070717,000000,14790,14919,14721,14865,830.2,0
+NCTY.US,D,20070718,000000,14808,15150,14658,15147,766.7,0
+NCTY.US,D,20070719,000000,15447,15447,15003,15291,276.4,0
+NCTY.US,D,20070720,000000,15291,15333,15015,15300,801.8,0
+NCTY.US,D,20070723,000000,15300,15663,15300,15510,411.7,0
+NCTY.US,D,20070724,000000,15525,15585,15072,15207,553.3,0
+NCTY.US,D,20070725,000000,15144,15447,14847,15054,901.6,0
+NCTY.US,D,20070726,000000,14826,15021,14640,14967,1139.9,0
+NCTY.US,D,20070727,000000,14820,15165,14415,14682,1113,0
+NCTY.US,D,20070730,000000,14796,14796,14613,14646,717.6,0
+NCTY.US,D,20070731,000000,14862,14994,14628,14700,553.9,0
+NCTY.US,D,20070801,000000,14556,14700,12468,12621,3729.8,0
+NCTY.US,D,20070802,000000,12915,14160,12915,14025,2183.2,0
+NCTY.US,D,20070803,000000,14154,14154,13329,13449,620.3,0
+NCTY.US,D,20070806,000000,13386,13500,12600,12798,1191.6,0
+NCTY.US,D,20070807,000000,12699,13305,12699,13263,561.3,0
+NCTY.US,D,20070808,000000,13197,13605,12936,13245,832.5,0
+NCTY.US,D,20070809,000000,12921,13152,12474,12960,1027.4,0
+NCTY.US,D,20070810,000000,12483,13335,12180,13185,994.2,0
+NCTY.US,D,20070813,000000,13200,13404,12783,12801,432,0
+NCTY.US,D,20070814,000000,12810,13110,12600,12681,577.7,0
+NCTY.US,D,20070815,000000,12591,12627,11343,11394,2782.6,0
+NCTY.US,D,20070816,000000,10854,11754,10116,11457,3248.5,0
+NCTY.US,D,20070817,000000,11970,12120,11433,11706,1127.7,0
+NCTY.US,D,20070820,000000,11775,11790,11400,11406,641.4,0
+NCTY.US,D,20070821,000000,11670,11865,11340,11805,771.8,0
+NCTY.US,D,20070822,000000,11700,12282,11250,11886,1418.8,0
+NCTY.US,D,20070823,000000,12027,12039,11652,11727,510.5,0
+NCTY.US,D,20070824,000000,11724,11772,11421,11619,640.6,0
+NCTY.US,D,20070827,000000,11577,11805,11568,11682,1077.5,0
+NCTY.US,D,20070828,000000,11913,12240,11553,12105,1808.1,0
+NCTY.US,D,20070829,000000,10716,11379,10533,10956,4478,0
+NCTY.US,D,20070830,000000,10800,11394,10800,10941,1141.8,0
+NCTY.US,D,20070831,000000,10830,11070,10596,10674,1020.8,0
+NCTY.US,D,20070904,000000,10800,11325,10800,11298,1254.7,0
+NCTY.US,D,20070905,000000,11250,11250,10818,10860,679.3,0
+NCTY.US,D,20070906,000000,10890,11466,10890,11346,1101.7,0
+NCTY.US,D,20070907,000000,11265,11295,11001,11157,603,0
+NCTY.US,D,20070910,000000,10989,11079,10650,10812,2900.8,0
+NCTY.US,D,20070911,000000,10815,11019,10587,10638,724.7,0
+NCTY.US,D,20070912,000000,10743,11460,10686,10965,2843.8,0
+NCTY.US,D,20070913,000000,11055,11262,11013,11040,915.5,0
+NCTY.US,D,20070914,000000,11106,11232,10932,11025,294.1,0
+NCTY.US,D,20070917,000000,10863,11022,10803,10830,325.2,0
+NCTY.US,D,20070918,000000,10926,10926,10500,10656,935.3,0
+NCTY.US,D,20070919,000000,10623,10911,10545,10584,692.3,0
+NCTY.US,D,20070920,000000,10584,11025,10584,10863,1764.5,0
+NCTY.US,D,20070921,000000,10896,11019,10803,10872,827,0
+NCTY.US,D,20070924,000000,10881,10950,10464,10626,906.6,0
+NCTY.US,D,20070925,000000,10626,10650,10140,10200,1680.8,0
+NCTY.US,D,20070926,000000,10140,10368,9498,9675,2468.6,0
+NCTY.US,D,20070927,000000,9699,9957,9696,9915,2249,0
+NCTY.US,D,20070928,000000,9990,10395,9990,10347,2893.5,0
+NCTY.US,D,20071001,000000,10356,10482,9774,10020,2235.2,0
+NCTY.US,D,20071002,000000,10023,10050,9609,9636,1915.4,0
+NCTY.US,D,20071003,000000,9585,9633,8757,8970,5392.4,0
+NCTY.US,D,20071004,000000,9000,10077,8985,9891,4722.1,0
+NCTY.US,D,20071005,000000,10275,10530,10014,10137,2183.9,0
+NCTY.US,D,20071008,000000,10200,10335,10005,10194,943.2,0
+NCTY.US,D,20071009,000000,10362,10560,10101,10287,1058.6,0
+NCTY.US,D,20071010,000000,10350,10587,10278,10527,874.6,0
+NCTY.US,D,20071011,000000,10674,10875,10500,10650,2370.4,0
+NCTY.US,D,20071012,000000,10650,10707,9951,10170,2640.6,0
+NCTY.US,D,20071015,000000,10200,10416,9681,9858,1516.8,0
+NCTY.US,D,20071016,000000,9858,9900,9591,9750,601.8,0
+NCTY.US,D,20071017,000000,9873,9990,9636,9699,609.9,0
+NCTY.US,D,20071018,000000,9885,9951,9678,9723,687.3,0
+NCTY.US,D,20071019,000000,9687,9882,9054,9102,1132.3,0
+NCTY.US,D,20071022,000000,8985,9138,8706,8991,989.2,0
+NCTY.US,D,20071023,000000,9057,9756,9057,9681,961.2,0
+NCTY.US,D,20071024,000000,9726,9726,9075,9339,513.3,0
+NCTY.US,D,20071025,000000,9084,9324,8877,9012,1066.7,0
+NCTY.US,D,20071026,000000,9000,9102,8571,8811,1467.3,0
+NCTY.US,D,20071029,000000,8778,8811,8550,8577,982.9,0
+NCTY.US,D,20071030,000000,8700,9252,8694,9186,1137.4,0
+NCTY.US,D,20071031,000000,9273,9600,9150,9525,1749.5,0
+NCTY.US,D,20071101,000000,9552,10380,9303,10128,1556.4,0
+NCTY.US,D,20071102,000000,10047,10467,9894,9930,1086.8,0
+NCTY.US,D,20071105,000000,9525,10278,9450,10032,760.3,0
+NCTY.US,D,20071106,000000,10200,10260,9900,10260,837.2,0
+NCTY.US,D,20071107,000000,10119,10209,9870,9921,1180.3,0
+NCTY.US,D,20071108,000000,9792,9798,9315,9600,1047.4,0
+NCTY.US,D,20071109,000000,9402,9804,9183,9291,580.9,0
+NCTY.US,D,20071112,000000,9132,9336,8370,8700,1099,0
+NCTY.US,D,20071113,000000,8700,9111,8700,9030,640,0
+NCTY.US,D,20071114,000000,9075,9450,8913,8964,573.4,0
+NCTY.US,D,20071115,000000,8913,9516,8646,9495,1337.1,0
+NCTY.US,D,20071116,000000,7965,8097,6225,6459,10256.6,0
+NCTY.US,D,20071119,000000,6450,6564,5922,6051,4774,0
+NCTY.US,D,20071120,000000,5925,6510,5868,6195,6278.2,0
+NCTY.US,D,20071121,000000,6450,6501,6000,6138,1363.9,0
+NCTY.US,D,20071123,000000,6381,6480,6150,6468,867.1,0
+NCTY.US,D,20071126,000000,6774,7044,6510,6963,1862.7,0
+NCTY.US,D,20071127,000000,6963,7551,6963,7380,3412.2,0
+NCTY.US,D,20071128,000000,7230,7620,7230,7545,1704.2,0
+NCTY.US,D,20071129,000000,7644,7644,7362,7440,1037.1,0
+NCTY.US,D,20071130,000000,7605,7731,7530,7731,1096.5,0
+NCTY.US,D,20071203,000000,7500,7515,6861,7005,4019.4,0
+NCTY.US,D,20071204,000000,6900,7410,6900,7245,1481.4,0
+NCTY.US,D,20071205,000000,7182,7326,7080,7149,1182.9,0
+NCTY.US,D,20071206,000000,7140,7275,6999,7236,1036.1,0
+NCTY.US,D,20071207,000000,7287,7647,7098,7563,1163.6,0
+NCTY.US,D,20071210,000000,7695,7755,7209,7674,906.5,0
+NCTY.US,D,20071211,000000,7500,7755,7323,7356,440.9,0
+NCTY.US,D,20071212,000000,7320,7584,7239,7473,921,0
+NCTY.US,D,20071213,000000,7317,7329,7104,7203,833.7,0
+NCTY.US,D,20071214,000000,7050,7368,6981,7233,1070.9,0
+NCTY.US,D,20071217,000000,7200,7227,7080,7203,1644.7,0
+NCTY.US,D,20071218,000000,7161,7293,7071,7215,805.5,0
+NCTY.US,D,20071219,000000,7230,7320,6996,7317,270,0
+NCTY.US,D,20071220,000000,7128,7302,7110,7209,442.6,0
+NCTY.US,D,20071221,000000,7200,7203,6945,7203,1184.7,0
+NCTY.US,D,20071224,000000,7200,7314,7158,7260,356.1,0
+NCTY.US,D,20071226,000000,7128,7257,6945,7050,934.6,0
+NCTY.US,D,20071227,000000,6945,7113,6690,6693,1085.6,0
+NCTY.US,D,20071228,000000,6693,6783,6414,6582,2376.9,0
+NCTY.US,D,20071231,000000,6444,6645,6345,6396,1476.6,0
+NCTY.US,D,20080102,000000,6420,6561,6354,6498,1030,0
+NCTY.US,D,20080103,000000,6396,6465,6312,6435,1635,0
+NCTY.US,D,20080104,000000,6519,6570,6249,6285,771,0
+NCTY.US,D,20080107,000000,6258,6357,6108,6261,952.2,0
+NCTY.US,D,20080108,000000,6390,6390,6021,6045,574.1,0
+NCTY.US,D,20080109,000000,6054,6111,5757,5919,978.9,0
+NCTY.US,D,20080110,000000,5850,6018,5850,5958,509.3,0
+NCTY.US,D,20080111,000000,5943,6000,5754,5919,487.7,0
+NCTY.US,D,20080114,000000,5868,6447,5817,6306,1513.5,0
+NCTY.US,D,20080115,000000,6174,6525,6153,6375,788.7,0
+NCTY.US,D,20080116,000000,6300,6606,6234,6492,1499.5,0
+NCTY.US,D,20080117,000000,6450,7125,6450,6528,1025.3,0
+NCTY.US,D,20080118,000000,6774,6774,5304,5667,3838.8,0
+NCTY.US,D,20080122,000000,5241,5640,4515,5601,2296.1,0
+NCTY.US,D,20080123,000000,5400,5712,5121,5553,1431,0
+NCTY.US,D,20080124,000000,5706,5892,5325,5346,622.1,0
+NCTY.US,D,20080125,000000,5385,5559,5319,5331,662.7,0
+NCTY.US,D,20080128,000000,5400,5535,5271,5466,342.9,0
+NCTY.US,D,20080129,000000,5514,5844,5325,5556,1133.7,0
+NCTY.US,D,20080130,000000,5448,5550,5175,5232,493,0
+NCTY.US,D,20080131,000000,5259,5505,5250,5445,1614.6,0
+NCTY.US,D,20080201,000000,5445,5481,5280,5340,355.8,0
+NCTY.US,D,20080204,000000,5325,5664,5325,5604,407.6,0
+NCTY.US,D,20080205,000000,5670,5700,5259,5286,614.1,0
+NCTY.US,D,20080206,000000,5280,5430,5145,5202,342,0
+NCTY.US,D,20080207,000000,5175,5400,5100,5340,215.8,0
+NCTY.US,D,20080208,000000,5397,5397,5124,5154,205.7,0
+NCTY.US,D,20080211,000000,5193,5193,4908,4929,502,0
+NCTY.US,D,20080212,000000,5076,5256,4980,5025,651.1,0
+NCTY.US,D,20080213,000000,5013,5490,5013,5469,576.4,0
+NCTY.US,D,20080214,000000,5517,5583,5421,5463,336.1,0
+NCTY.US,D,20080215,000000,5514,5577,5325,5346,350.3,0
+NCTY.US,D,20080219,000000,5277,5580,5151,5151,495.1,0
+NCTY.US,D,20080220,000000,5127,5283,5112,5142,394.2,0
+NCTY.US,D,20080221,000000,5316,5433,5196,5394,1129.6,0
+NCTY.US,D,20080222,000000,6213,6213,5601,5913,2631.3,0
+NCTY.US,D,20080225,000000,5853,6240,5853,6114,1117.7,0
+NCTY.US,D,20080226,000000,6114,6240,5928,6222,707,0
+NCTY.US,D,20080227,000000,6270,6750,6270,6630,1463.8,0
+NCTY.US,D,20080228,000000,6633,6870,6273,6870,763.8,0
+NCTY.US,D,20080229,000000,6801,6828,6414,6456,482,0
+NCTY.US,D,20080303,000000,6459,6516,6099,6273,387.9,0
+NCTY.US,D,20080304,000000,6186,6510,5949,6153,927.1,0
+NCTY.US,D,20080305,000000,6183,6291,6030,6183,319,0
+NCTY.US,D,20080306,000000,6108,6219,5970,6063,419.5,0
+NCTY.US,D,20080307,000000,5985,6114,5910,6045,380.6,0
+NCTY.US,D,20080310,000000,6006,6045,5796,5847,682.5,0
+NCTY.US,D,20080311,000000,5802,6408,5610,6345,851.4,0
+NCTY.US,D,20080312,000000,6411,6411,5850,5877,421.8,0
+NCTY.US,D,20080313,000000,5826,6087,5682,5856,841.4,0
+NCTY.US,D,20080314,000000,5871,5934,5631,5694,212.3,0
+NCTY.US,D,20080317,000000,5577,5652,5178,5277,374.2,0
+NCTY.US,D,20080318,000000,5310,5493,5217,5403,450.3,0
+NCTY.US,D,20080319,000000,5460,5508,5187,5208,433.9,0
+NCTY.US,D,20080320,000000,5196,5325,5121,5244,797.9,0
+NCTY.US,D,20080324,000000,5340,5889,5340,5760,2158.4,0
+NCTY.US,D,20080325,000000,5760,6135,5760,6096,635,0
+NCTY.US,D,20080326,000000,5961,6333,5850,6015,481,0
+NCTY.US,D,20080327,000000,5988,6207,5859,5943,206.3,0
+NCTY.US,D,20080328,000000,5916,5997,5745,5745,426.9,0
+NCTY.US,D,20080331,000000,5826,6195,5826,6150,735.9,0
+NCTY.US,D,20080401,000000,6078,6129,6000,6051,346,0
+NCTY.US,D,20080402,000000,6030,6300,5958,6057,208.7,0
+NCTY.US,D,20080403,000000,5916,6246,5916,6090,1051.8,0
+NCTY.US,D,20080404,000000,6090,6147,5952,5970,187.9,0
+NCTY.US,D,20080407,000000,5970,6342,5970,6327,491.9,0
+NCTY.US,D,20080408,000000,6330,6330,5817,5925,460.2,0
+NCTY.US,D,20080409,000000,5901,5907,5640,5643,534.3,0
+NCTY.US,D,20080410,000000,5655,5760,5646,5646,255.3,0
+NCTY.US,D,20080411,000000,5700,5700,5610,5625,240.4,0
+NCTY.US,D,20080414,000000,6030,6105,5745,5970,770.5,0
+NCTY.US,D,20080415,000000,6033,6033,5760,5976,463,0
+NCTY.US,D,20080416,000000,5985,6027,5871,5994,357.4,0
+NCTY.US,D,20080417,000000,5826,5997,5661,5958,274.4,0
+NCTY.US,D,20080418,000000,6144,6183,6018,6039,676,0
+NCTY.US,D,20080421,000000,6111,6126,6003,6066,374.7,0
+NCTY.US,D,20080422,000000,6027,6105,5919,6012,202.7,0
+NCTY.US,D,20080423,000000,5985,6150,5973,6150,312.3,0
+NCTY.US,D,20080424,000000,6153,6597,6153,6444,735.4,0
+NCTY.US,D,20080425,000000,6600,6648,6207,6318,761.2,0
+NCTY.US,D,20080428,000000,6387,6621,6372,6372,436.4,0
+NCTY.US,D,20080429,000000,6435,6450,6228,6348,273.2,0
+NCTY.US,D,20080430,000000,6453,6453,6282,6441,268.9,0
+NCTY.US,D,20080501,000000,6441,6465,6297,6387,268.2,0
+NCTY.US,D,20080502,000000,6375,6450,6318,6405,276.4,0
+NCTY.US,D,20080505,000000,6411,6693,6330,6648,549.6,0
+NCTY.US,D,20080506,000000,6711,6894,6540,6714,489.4,0
+NCTY.US,D,20080507,000000,6777,6822,6381,6417,566.1,0
+NCTY.US,D,20080508,000000,6504,6504,6276,6297,635.9,0
+NCTY.US,D,20080509,000000,6270,6612,6231,6552,307,0
+NCTY.US,D,20080512,000000,6621,6786,6606,6681,286.2,0
+NCTY.US,D,20080513,000000,6732,7185,6666,7182,826.9,0
+NCTY.US,D,20080514,000000,7209,7749,7209,7629,1432.1,0
+NCTY.US,D,20080515,000000,7629,8025,7416,8025,1130.4,0
+NCTY.US,D,20080516,000000,8037,8160,7353,7575,1057.3,0
+NCTY.US,D,20080519,000000,7647,7812,7440,7737,1611.7,0
+NCTY.US,D,20080520,000000,8232,8340,7629,7722,3467.2,0
+NCTY.US,D,20080521,000000,7686,7782,7173,7404,1504.6,0
+NCTY.US,D,20080522,000000,7461,7500,7260,7440,814.3,0
+NCTY.US,D,20080523,000000,7440,7440,6966,7020,1091.6,0
+NCTY.US,D,20080527,000000,7059,7491,7056,7488,777.1,0
+NCTY.US,D,20080528,000000,7500,7623,7272,7530,795,0
+NCTY.US,D,20080529,000000,7491,7800,7452,7455,883.7,0
+NCTY.US,D,20080530,000000,7497,7800,7491,7767,809.9,0
+NCTY.US,D,20080602,000000,7740,7767,7323,7365,997.2,0
+NCTY.US,D,20080603,000000,7374,7680,7362,7440,583.6,0
+NCTY.US,D,20080604,000000,7377,7587,7371,7506,864.4,0
+NCTY.US,D,20080605,000000,7509,7773,7464,7737,842.8,0
+NCTY.US,D,20080606,000000,7662,7962,7644,7731,1141.5,0
+NCTY.US,D,20080609,000000,7779,7905,7719,7773,895.9,0
+NCTY.US,D,20080610,000000,7719,7905,7557,7779,997.7,0
+NCTY.US,D,20080611,000000,7746,7818,7719,7725,267.1,0
+NCTY.US,D,20080612,000000,7743,7776,7500,7617,350.2,0
+NCTY.US,D,20080613,000000,7662,7791,7479,7791,236.4,0
+NCTY.US,D,20080616,000000,7794,7926,7740,7764,1009.3,0
+NCTY.US,D,20080617,000000,7776,7794,7500,7533,658.5,0
+NCTY.US,D,20080618,000000,7506,7569,7023,7113,996.1,0
+NCTY.US,D,20080619,000000,7134,7236,6930,7206,874,0
+NCTY.US,D,20080620,000000,7185,7185,6603,6624,1415.9,0
+NCTY.US,D,20080623,000000,6714,7119,6576,6978,766.8,0
+NCTY.US,D,20080624,000000,6915,6930,6666,6858,575.8,0
+NCTY.US,D,20080625,000000,6900,7020,6729,6789,416.7,0
+NCTY.US,D,20080626,000000,6882,6897,6675,6696,433.3,0
+NCTY.US,D,20080627,000000,7050,7158,6750,6750,923.6,0
+NCTY.US,D,20080630,000000,6783,6966,6735,6774,356.3,0
+NCTY.US,D,20080701,000000,6693,6951,6684,6735,641.2,0
+NCTY.US,D,20080702,000000,7020,7800,6876,7362,1156.4,0
+NCTY.US,D,20080703,000000,7476,7500,6909,7047,457.4,0
+NCTY.US,D,20080707,000000,7194,7518,7194,7356,702.8,0
+NCTY.US,D,20080708,000000,7425,7950,7308,7947,1321.7,0
+NCTY.US,D,20080709,000000,7911,8400,7650,8088,986,0
+NCTY.US,D,20080710,000000,8160,8277,7350,7641,682.5,0
+NCTY.US,D,20080711,000000,7479,7683,7350,7509,845.5,0
+NCTY.US,D,20080714,000000,7443,7620,7440,7566,414,0
+NCTY.US,D,20080715,000000,7500,7545,7194,7413,647.8,0
+NCTY.US,D,20080716,000000,7458,7677,7422,7665,354.3,0
+NCTY.US,D,20080717,000000,7680,8064,7578,8055,529.2,0
+NCTY.US,D,20080718,000000,8064,8247,7875,7950,588.5,0
+NCTY.US,D,20080721,000000,7950,7950,7866,7929,206.9,0
+NCTY.US,D,20080722,000000,7800,8355,7635,8241,754.4,0
+NCTY.US,D,20080723,000000,8172,8550,8151,8478,924.5,0
+NCTY.US,D,20080724,000000,8313,8313,6750,6954,2328.6,0
+NCTY.US,D,20080725,000000,6924,7065,6651,6960,1154.2,0
+NCTY.US,D,20080728,000000,6909,6948,6675,6750,435.6,0
+NCTY.US,D,20080729,000000,6735,6897,6600,6759,657.9,0
+NCTY.US,D,20080730,000000,6762,6930,6630,6690,685.7,0
+NCTY.US,D,20080731,000000,6618,6798,6564,6708,661.8,0
+NCTY.US,D,20080801,000000,6597,6837,6597,6819,912.6,0
+NCTY.US,D,20080804,000000,6855,7227,6855,7200,838.1,0
+NCTY.US,D,20080805,000000,7200,7344,7023,7302,580.6,0
+NCTY.US,D,20080806,000000,7386,7707,7314,7449,1062.3,0
+NCTY.US,D,20080807,000000,7422,7545,7143,7305,1181.8,0
+NCTY.US,D,20080808,000000,6600,6978,6240,6849,2773.5,0
+NCTY.US,D,20080811,000000,6615,6885,6549,6720,837,0
+NCTY.US,D,20080812,000000,6534,6870,6450,6849,526.4,0
+NCTY.US,D,20080813,000000,6864,6942,5250,5448,5414.1,0
+NCTY.US,D,20080814,000000,5700,5964,5460,5736,2231.9,0
+NCTY.US,D,20080815,000000,5730,5844,5514,5634,1652,0
+NCTY.US,D,20080818,000000,5640,5694,5568,5628,644,0
+NCTY.US,D,20080819,000000,5574,5640,5523,5580,355.6,0
+NCTY.US,D,20080820,000000,5580,5814,5580,5739,631.9,0
+NCTY.US,D,20080821,000000,5706,5850,5610,5727,516.6,0
+NCTY.US,D,20080822,000000,5796,5874,5718,5823,323.5,0
+NCTY.US,D,20080825,000000,5706,5901,5652,5700,237.8,0
+NCTY.US,D,20080826,000000,5712,5883,5658,5721,436.7,0
+NCTY.US,D,20080827,000000,5700,5700,5571,5589,539.1,0
+NCTY.US,D,20080828,000000,5607,5607,5445,5550,455.9,0
+NCTY.US,D,20080829,000000,5493,5493,5340,5490,762.4,0
+NCTY.US,D,20080902,000000,5523,5667,5454,5493,522,0
+NCTY.US,D,20080903,000000,5541,5664,5505,5580,667,0
+NCTY.US,D,20080904,000000,5580,5595,5292,5394,557,0
+NCTY.US,D,20080905,000000,5442,5949,5382,5814,1387.7,0
+NCTY.US,D,20080908,000000,5748,5916,5625,5778,592.8,0
+NCTY.US,D,20080909,000000,5730,5886,5262,5319,738.4,0
+NCTY.US,D,20080910,000000,5262,5364,5049,5088,731,0
+NCTY.US,D,20080911,000000,5052,5052,4830,4977,450.4,0
+NCTY.US,D,20080912,000000,5163,5484,5016,5391,722.5,0
+NCTY.US,D,20080915,000000,5370,5388,5172,5193,425.3,0
+NCTY.US,D,20080916,000000,5133,5313,4998,5253,467.1,0
+NCTY.US,D,20080917,000000,5112,5328,4827,4833,501.7,0
+NCTY.US,D,20080918,000000,4857,5181,4800,5115,538.3,0
+NCTY.US,D,20080919,000000,5772,5838,5481,5625,906.8,0
+NCTY.US,D,20080922,000000,5589,5820,5310,5376,465.1,0
+NCTY.US,D,20080923,000000,5385,5493,5385,5460,246,0
+NCTY.US,D,20080924,000000,5439,5439,5187,5346,151.8,0
+NCTY.US,D,20080925,000000,5373,5541,5304,5412,131.5,0
+NCTY.US,D,20080926,000000,5574,5646,5493,5559,498.2,0
+NCTY.US,D,20080929,000000,5550,5550,4887,5055,345,0
+NCTY.US,D,20080930,000000,5268,5268,4875,5037,596.9,0
+NCTY.US,D,20081001,000000,5037,5151,4803,4851,374.9,0
+NCTY.US,D,20081002,000000,4926,5355,4605,5340,556.5,0
+NCTY.US,D,20081003,000000,5382,5538,4785,4815,576.1,0
+NCTY.US,D,20081006,000000,4659,4698,4317,4632,523,0
+NCTY.US,D,20081007,000000,4515,4689,4242,4347,1053.7,0
+NCTY.US,D,20081008,000000,4227,4692,4167,4575,715.1,0
+NCTY.US,D,20081009,000000,4677,4686,4428,4557,414.2,0
+NCTY.US,D,20081010,000000,4371,4572,4287,4380,799,0
+NCTY.US,D,20081013,000000,4497,5001,4494,4767,295.8,0
+NCTY.US,D,20081014,000000,5325,5325,4872,4950,538.5,0
+NCTY.US,D,20081015,000000,4899,5016,4587,4617,265.4,0
+NCTY.US,D,20081016,000000,4647,4926,4053,4245,547.9,0
+NCTY.US,D,20081017,000000,4212,4320,3846,4140,900.3,0
+NCTY.US,D,20081020,000000,4215,4305,4071,4236,386.7,0
+NCTY.US,D,20081021,000000,4200,4248,4113,4149,425.6,0
+NCTY.US,D,20081022,000000,4113,4197,3951,4050,635.1,0
+NCTY.US,D,20081023,000000,3993,4101,3900,3999,257.7,0
+NCTY.US,D,20081024,000000,3840,3966,3600,3864,791.6,0
+NCTY.US,D,20081027,000000,3819,3861,3654,3654,218.7,0
+NCTY.US,D,20081028,000000,3660,3660,3468,3645,490.5,0
+NCTY.US,D,20081029,000000,3729,4110,3594,3915,210.4,0
+NCTY.US,D,20081030,000000,4002,4239,4002,4221,366.4,0
+NCTY.US,D,20081031,000000,4170,4416,4146,4266,240.8,0
+NCTY.US,D,20081103,000000,4422,4422,4092,4227,396.7,0
+NCTY.US,D,20081104,000000,4344,4344,4026,4194,207.9,0
+NCTY.US,D,20081105,000000,4263,4263,3981,4041,207.9,0
+NCTY.US,D,20081106,000000,4086,4116,3774,3876,299.5,0
+NCTY.US,D,20081107,000000,3867,4020,3867,3900,275.6,0
+NCTY.US,D,20081110,000000,4107,4137,3828,4002,162.1,0
+NCTY.US,D,20081111,000000,3945,3945,3750,3822,139.6,0
+NCTY.US,D,20081112,000000,3678,3783,3546,3612,151.3,0
+NCTY.US,D,20081113,000000,3591,3930,3342,3789,292.1,0
+NCTY.US,D,20081114,000000,3666,3834,3612,3612,137.5,0
+NCTY.US,D,20081117,000000,3528,3789,3420,3690,393.5,0
+NCTY.US,D,20081118,000000,3510,4305,3510,4008,592.7,0
+NCTY.US,D,20081119,000000,4206,4206,3000,3027,1261.4,0
+NCTY.US,D,20081120,000000,2991,3612,2991,3222,917.3,0
+NCTY.US,D,20081121,000000,3297,3384,3054,3276,668.7,0
+NCTY.US,D,20081124,000000,3351,3420,3066,3294,605.2,0
+NCTY.US,D,20081125,000000,3384,3384,3090,3228,506.1,0
+NCTY.US,D,20081126,000000,3267,3795,3111,3792,497.3,0
+NCTY.US,D,20081128,000000,3858,3969,3792,3852,399.7,0
+NCTY.US,D,20081201,000000,3870,3870,3411,3459,398.9,0
+NCTY.US,D,20081202,000000,3495,3756,3384,3510,441,0
+NCTY.US,D,20081203,000000,3429,3690,3258,3270,615.4,0
+NCTY.US,D,20081204,000000,3300,3561,3240,3324,531.4,0
+NCTY.US,D,20081205,000000,3351,3825,3222,3678,567.7,0
+NCTY.US,D,20081208,000000,3777,3843,3630,3690,724.5,0
+NCTY.US,D,20081209,000000,3642,3750,3582,3615,546.5,0
+NCTY.US,D,20081210,000000,3615,3744,3438,3462,681.5,0
+NCTY.US,D,20081211,000000,3432,3720,3432,3543,452.6,0
+NCTY.US,D,20081212,000000,3450,3762,3360,3654,430.3,0
+NCTY.US,D,20081215,000000,3654,3963,3654,3741,577.5,0
+NCTY.US,D,20081216,000000,3768,3960,3741,3759,708.8,0
+NCTY.US,D,20081217,000000,3780,3957,3747,3780,674,0
+NCTY.US,D,20081218,000000,3807,3867,3672,3732,477.5,0
+NCTY.US,D,20081219,000000,3732,4230,3624,4131,673.5,0
+NCTY.US,D,20081222,000000,4110,4125,3957,4086,349.6,0
+NCTY.US,D,20081223,000000,4152,4179,3921,4035,122.3,0
+NCTY.US,D,20081224,000000,4035,4038,3792,3846,226.6,0
+NCTY.US,D,20081226,000000,3846,3948,3792,3927,86.4,0
+NCTY.US,D,20081229,000000,3924,3933,3813,3891,168.5,0
+NCTY.US,D,20081230,000000,3636,4125,3636,4104,256,0
+NCTY.US,D,20081231,000000,4065,4158,3924,3996,157.7,0
+NCTY.US,D,20090102,000000,4056,4272,4056,4203,158.6,0
+NCTY.US,D,20090105,000000,4170,4293,4110,4230,307.1,0
+NCTY.US,D,20090106,000000,4206,4344,4185,4269,185.7,0
+NCTY.US,D,20090107,000000,4269,4356,4164,4341,147.1,0
+NCTY.US,D,20090108,000000,4116,4443,4116,4434,414.4,0
+NCTY.US,D,20090109,000000,4467,4548,4425,4494,277.2,0
+NCTY.US,D,20090112,000000,4437,4437,4176,4215,404.4,0
+NCTY.US,D,20090113,000000,4296,4296,4137,4233,213.9,0
+NCTY.US,D,20090114,000000,4233,4281,4029,4140,244.5,0
+NCTY.US,D,20090115,000000,4089,4494,4047,4443,254.9,0
+NCTY.US,D,20090116,000000,4500,4557,4371,4485,209.1,0
+NCTY.US,D,20090120,000000,4470,4470,4224,4239,350.9,0
+NCTY.US,D,20090121,000000,4392,4992,4392,4812,471.7,0
+NCTY.US,D,20090122,000000,4827,4827,4515,4734,187.6,0
+NCTY.US,D,20090123,000000,4734,4794,4515,4713,169.9,0
+NCTY.US,D,20090126,000000,4689,4794,4659,4743,148.2,0
+NCTY.US,D,20090127,000000,4869,4869,4650,4812,169.5,0
+NCTY.US,D,20090128,000000,4950,4950,4644,4800,274.6,0
+NCTY.US,D,20090129,000000,4485,4650,4485,4557,254.8,0
+NCTY.US,D,20090130,000000,4566,4698,4497,4536,286.9,0
+NCTY.US,D,20090202,000000,4500,4560,4425,4470,379.2,0
+NCTY.US,D,20090203,000000,4500,4500,4425,4488,189.9,0
+NCTY.US,D,20090204,000000,4500,4500,4392,4458,151.7,0
+NCTY.US,D,20090205,000000,4455,4524,4362,4494,152,0
+NCTY.US,D,20090206,000000,4425,4521,3996,4449,546,0
+NCTY.US,D,20090209,000000,4419,4554,4419,4476,215,0
+NCTY.US,D,20090210,000000,4476,4512,4428,4431,216.2,0
+NCTY.US,D,20090211,000000,4461,4539,4320,4407,253,0
+NCTY.US,D,20090212,000000,4425,4425,4236,4350,285.6,0
+NCTY.US,D,20090213,000000,4350,4377,4269,4347,120.1,0
+NCTY.US,D,20090217,000000,4338,4338,3975,4014,349.1,0
+NCTY.US,D,20090218,000000,4035,4035,3768,3828,470.5,0
+NCTY.US,D,20090219,000000,3834,3888,3750,3753,242.5,0
+NCTY.US,D,20090220,000000,3720,3756,3615,3660,308,0
+NCTY.US,D,20090223,000000,3843,4149,3822,3966,618.8,0
+NCTY.US,D,20090224,000000,3480,3648,3315,3408,963.8,0
+NCTY.US,D,20090225,000000,3450,3660,3450,3591,292.3,0
+NCTY.US,D,20090226,000000,3591,3645,3498,3531,154.2,0
+NCTY.US,D,20090227,000000,3567,3606,3480,3501,256.2,0
+NCTY.US,D,20090302,000000,3450,3450,3213,3237,298,0
+NCTY.US,D,20090303,000000,3246,3288,3054,3075,559.4,0
+NCTY.US,D,20090304,000000,3108,3195,3015,3033,644,0
+NCTY.US,D,20090305,000000,3030,3081,2955,2967,630.5,0
+NCTY.US,D,20090306,000000,2964,3000,2823,2847,662.8,0
+NCTY.US,D,20090309,000000,2823,2886,2748,2799,719.5,0
+NCTY.US,D,20090310,000000,2817,3111,2817,3057,734.2,0
+NCTY.US,D,20090311,000000,3141,3264,2916,3264,823,0
+NCTY.US,D,20090312,000000,3300,3468,3195,3369,736.2,0
+NCTY.US,D,20090313,000000,3321,3528,3243,3483,630.1,0
+NCTY.US,D,20090316,000000,3474,4041,3474,3879,1333.8,0
+NCTY.US,D,20090317,000000,3870,3996,3699,3825,825.2,0
+NCTY.US,D,20090318,000000,3846,3939,3768,3870,358.9,0
+NCTY.US,D,20090319,000000,3861,4152,3861,4122,430.6,0
+NCTY.US,D,20090320,000000,4083,4251,3954,3981,334.4,0
+NCTY.US,D,20090323,000000,3990,4134,3774,4098,510.2,0
+NCTY.US,D,20090324,000000,3840,3939,3693,3834,507.1,0
+NCTY.US,D,20090325,000000,3834,3990,3801,3843,360.1,0
+NCTY.US,D,20090326,000000,3930,4140,3891,4140,331.8,0
+NCTY.US,D,20090327,000000,4083,4194,4005,4149,199.8,0
+NCTY.US,D,20090330,000000,4074,4074,3696,3711,478.6,0
+NCTY.US,D,20090331,000000,3852,4131,3822,4047,340.3,0
+NCTY.US,D,20090401,000000,3741,4074,3741,3885,343.4,0
+NCTY.US,D,20090402,000000,3930,4164,3930,4152,393.3,0
+NCTY.US,D,20090403,000000,4152,4173,4053,4173,301.2,0
+NCTY.US,D,20090406,000000,4122,4266,4053,4245,373.8,0
+NCTY.US,D,20090407,000000,4179,4599,4179,4488,740.6,0
+NCTY.US,D,20090408,000000,4467,4770,3999,4125,1339.9,0
+NCTY.US,D,20090409,000000,4260,4341,4107,4179,419.8,0
+NCTY.US,D,20090413,000000,4200,4224,3873,3975,692.3,0
+NCTY.US,D,20090414,000000,4020,4086,3918,3966,365.7,0
+NCTY.US,D,20090415,000000,3681,3699,2982,2988,4896.6,0
+NCTY.US,D,20090416,000000,2865,2919,2664,2685,4517.6,0
+NCTY.US,D,20090417,000000,2763,3231,2586,3210,4573.2,0
+NCTY.US,D,20090420,000000,3012,3030,2793,2877,1289.5,0
+NCTY.US,D,20090421,000000,2844,2934,2784,2823,1045,0
+NCTY.US,D,20090422,000000,2835,2919,2820,2868,699.2,0
+NCTY.US,D,20090423,000000,2844,2892,2775,2805,500.3,0
+NCTY.US,D,20090424,000000,2805,2871,2763,2796,394.7,0
+NCTY.US,D,20090427,000000,2754,2841,2703,2763,468.3,0
+NCTY.US,D,20090428,000000,2925,2925,2700,2778,329.2,0
+NCTY.US,D,20090429,000000,2763,2853,2760,2814,358.7,0
+NCTY.US,D,20090430,000000,2811,2898,2790,2796,410.3,0
+NCTY.US,D,20090501,000000,2841,2841,2766,2805,251.8,0
+NCTY.US,D,20090504,000000,2853,2931,2823,2898,603.4,0
+NCTY.US,D,20090505,000000,2928,2928,2823,2847,609.2,0
+NCTY.US,D,20090506,000000,2850,2880,2784,2838,541.9,0
+NCTY.US,D,20090507,000000,2850,2862,2775,2775,379.4,0
+NCTY.US,D,20090508,000000,2829,2832,2715,2772,608.7,0
+NCTY.US,D,20090511,000000,2868,2925,2805,2838,667.7,0
+NCTY.US,D,20090512,000000,2889,2895,2790,2805,358.9,0
+NCTY.US,D,20090513,000000,2793,2796,2670,2724,553.8,0
+NCTY.US,D,20090514,000000,2751,2763,2604,2745,326.6,0
+NCTY.US,D,20090515,000000,2712,2820,2661,2778,397.8,0
+NCTY.US,D,20090518,000000,2754,2832,2709,2832,287.1,0
+NCTY.US,D,20090519,000000,2832,2832,2763,2808,172.2,0
+NCTY.US,D,20090520,000000,2811,2925,2778,2778,365.7,0
+NCTY.US,D,20090521,000000,2787,2844,2670,2712,314,0
+NCTY.US,D,20090522,000000,2751,2751,2676,2691,139.6,0
+NCTY.US,D,20090526,000000,2757,2811,2682,2697,565.5,0
+NCTY.US,D,20090527,000000,2733,2817,2679,2685,644.8,0
+NCTY.US,D,20090528,000000,2694,2781,2694,2709,285.9,0
+NCTY.US,D,20090529,000000,2757,2757,2694,2742,542.2,0
+NCTY.US,D,20090601,000000,2757,2850,2691,2781,677.2,0
+NCTY.US,D,20090602,000000,2775,3240,2769,3183,1544.1,0
+NCTY.US,D,20090603,000000,3213,3612,3129,3555,1526.6,0
+NCTY.US,D,20090604,000000,3528,3540,3390,3483,843.5,0
+NCTY.US,D,20090605,000000,3456,3504,3396,3453,418.6,0
+NCTY.US,D,20090608,000000,3477,3477,3267,3336,426.4,0
+NCTY.US,D,20090609,000000,3387,3483,3342,3477,364.1,0
+NCTY.US,D,20090610,000000,3450,3501,3381,3480,350,0
+NCTY.US,D,20090611,000000,3435,3477,3405,3447,174.8,0
+NCTY.US,D,20090612,000000,3447,3447,3207,3324,324.3,0
+NCTY.US,D,20090615,000000,3264,3282,3108,3138,228,0
+NCTY.US,D,20090616,000000,3165,3183,3036,3069,193.4,0
+NCTY.US,D,20090617,000000,3069,3090,2940,3084,297.3,0
+NCTY.US,D,20090618,000000,2961,3033,2895,2946,521.7,0
+NCTY.US,D,20090619,000000,2955,3057,2946,3006,442.5,0
+NCTY.US,D,20090622,000000,2952,3270,2928,3162,769.8,0
+NCTY.US,D,20090623,000000,3210,3213,3006,3114,506.3,0
+NCTY.US,D,20090624,000000,3201,3201,3051,3132,338.3,0
+NCTY.US,D,20090625,000000,3117,3198,3102,3156,278.7,0
+NCTY.US,D,20090626,000000,3108,3201,3108,3201,320.9,0
+NCTY.US,D,20090629,000000,3201,3201,3144,3150,188.8,0
+NCTY.US,D,20090630,000000,3147,3177,3045,3045,379.3,0
+NCTY.US,D,20090701,000000,3006,3060,2925,2925,449.1,0
+NCTY.US,D,20090702,000000,2901,2943,2826,2841,255.3,0
+NCTY.US,D,20090706,000000,2853,2871,2733,2796,147.9,0
+NCTY.US,D,20090707,000000,2790,2880,2730,2796,192,0
+NCTY.US,D,20090708,000000,2793,2793,2565,2631,485.1,0
+NCTY.US,D,20090709,000000,2622,2874,2622,2724,381.1,0
+NCTY.US,D,20090710,000000,2787,2790,2625,2634,94.9,0
+NCTY.US,D,20090713,000000,2682,2682,2559,2595,124.3,0
+NCTY.US,D,20090714,000000,2595,2595,2424,2502,404.4,0
+NCTY.US,D,20090715,000000,2574,2655,2493,2655,237.1,0
+NCTY.US,D,20090716,000000,2640,2640,2568,2604,80.6,0
+NCTY.US,D,20090717,000000,2613,2613,2478,2535,272.9,0
+NCTY.US,D,20090720,000000,2565,2670,2538,2640,318.1,0
+NCTY.US,D,20090721,000000,2640,2742,2640,2718,316.1,0
+NCTY.US,D,20090722,000000,2739,2778,2706,2766,126.3,0
+NCTY.US,D,20090723,000000,2766,2817,2664,2709,126.6,0
+NCTY.US,D,20090724,000000,2622,2700,2622,2694,316.4,0
+NCTY.US,D,20090727,000000,2667,2679,2490,2505,887.8,0
+NCTY.US,D,20090728,000000,2490,2574,2490,2547,197.3,0
+NCTY.US,D,20090729,000000,2538,2541,2493,2520,84.5,0
+NCTY.US,D,20090730,000000,2502,2655,2496,2616,280.6,0
+NCTY.US,D,20090731,000000,2586,2640,2583,2610,158.4,0
+NCTY.US,D,20090803,000000,2670,2808,2655,2760,472.7,0
+NCTY.US,D,20090804,000000,2760,2844,2700,2829,566.4,0
+NCTY.US,D,20090805,000000,2865,2958,2820,2940,694.9,0
+NCTY.US,D,20090806,000000,2967,3030,2811,2955,645,0
+NCTY.US,D,20090807,000000,2940,2940,2829,2847,142.6,0
+NCTY.US,D,20090810,000000,2814,2868,2730,2814,138.1,0
+NCTY.US,D,20090811,000000,2874,2874,2781,2793,171.4,0
+NCTY.US,D,20090812,000000,2790,2805,2745,2757,116.5,0
+NCTY.US,D,20090813,000000,2730,2772,2715,2715,82.6,0
+NCTY.US,D,20090814,000000,2736,2736,2523,2550,615.5,0
+NCTY.US,D,20090817,000000,2535,2559,2460,2484,176.1,0
+NCTY.US,D,20090818,000000,2469,2580,2469,2526,466.4,0
+NCTY.US,D,20090819,000000,2505,2556,2472,2508,174.7,0
+NCTY.US,D,20090820,000000,2505,2565,2505,2565,439.8,0
+NCTY.US,D,20090821,000000,2559,2565,2520,2565,313.8,0
+NCTY.US,D,20090824,000000,2526,2562,2514,2532,366.3,0
+NCTY.US,D,20090825,000000,2544,2601,2538,2550,415.8,0
+NCTY.US,D,20090826,000000,2571,2607,2553,2565,279.4,0
+NCTY.US,D,20090827,000000,2580,2757,2526,2739,478.9,0
+NCTY.US,D,20090828,000000,2481,2565,2454,2463,703.3,0
+NCTY.US,D,20090831,000000,2475,2484,2247,2250,770.1,0
+NCTY.US,D,20090901,000000,2220,2328,2181,2208,520.1,0
+NCTY.US,D,20090902,000000,2214,2247,2205,2205,187.8,0
+NCTY.US,D,20090903,000000,2205,2235,2124,2184,485.6,0
+NCTY.US,D,20090904,000000,2217,2361,2190,2316,775.6,0
+NCTY.US,D,20090908,000000,2334,2370,2319,2346,314.7,0
+NCTY.US,D,20090909,000000,2346,2367,2250,2343,334.8,0
+NCTY.US,D,20090910,000000,2367,2400,2367,2400,338.3,0
+NCTY.US,D,20090911,000000,2400,2466,2391,2448,488.9,0
+NCTY.US,D,20090914,000000,2439,2466,2394,2451,349.6,0
+NCTY.US,D,20090915,000000,2433,2490,2430,2442,161.3,0
+NCTY.US,D,20090916,000000,2445,2478,2445,2448,310.9,0
+NCTY.US,D,20090917,000000,2460,2547,2460,2523,570.7,0
+NCTY.US,D,20090918,000000,2550,2604,2550,2589,551.8,0
+NCTY.US,D,20090921,000000,2610,2610,2508,2538,309.4,0
+NCTY.US,D,20090922,000000,2574,2607,2520,2532,116.7,0
+NCTY.US,D,20090923,000000,2523,2565,2496,2523,394.4,0
+NCTY.US,D,20090924,000000,2514,2550,2385,2460,132.4,0
+NCTY.US,D,20090925,000000,2430,2442,2307,2328,244.8,0
+NCTY.US,D,20090928,000000,2280,2400,2265,2343,141.3,0
+NCTY.US,D,20090929,000000,2352,2394,2295,2316,169.6,0
+NCTY.US,D,20090930,000000,2316,2394,2271,2325,122.8,0
+NCTY.US,D,20091001,000000,2301,2316,2256,2271,274.4,0
+NCTY.US,D,20091002,000000,2271,2307,2250,2274,412.1,0
+NCTY.US,D,20091005,000000,2310,2316,2223,2268,157.6,0
+NCTY.US,D,20091006,000000,2256,2337,2256,2325,207,0
+NCTY.US,D,20091007,000000,2304,2367,2304,2316,165.2,0
+NCTY.US,D,20091008,000000,2325,2349,2295,2337,103.2,0
+NCTY.US,D,20091009,000000,2313,2337,2286,2307,126.3,0
+NCTY.US,D,20091012,000000,2295,2358,2262,2271,160.5,0
+NCTY.US,D,20091013,000000,2265,2286,2175,2232,553.6,0
+NCTY.US,D,20091014,000000,2232,2259,2190,2220,273.8,0
+NCTY.US,D,20091015,000000,2193,2331,2190,2295,472.3,0
+NCTY.US,D,20091016,000000,2283,2469,2268,2379,795.7,0
+NCTY.US,D,20091019,000000,2361,2691,2361,2667,1533.2,0
+NCTY.US,D,20091020,000000,2670,2670,2325,2361,891.6,0
+NCTY.US,D,20091021,000000,2337,2400,2310,2340,186.6,0
+NCTY.US,D,20091022,000000,2319,2343,2280,2316,223.8,0
+NCTY.US,D,20091023,000000,2322,2433,2310,2418,326.7,0
+NCTY.US,D,20091026,000000,2436,2442,2373,2415,424,0
+NCTY.US,D,20091027,000000,2385,2397,2340,2370,110.5,0
+NCTY.US,D,20091028,000000,2355,2361,2259,2298,773.8,0
+NCTY.US,D,20091029,000000,2295,2325,2202,2304,384.6,0
+NCTY.US,D,20091030,000000,2280,2331,2226,2250,436.3,0
+NCTY.US,D,20091102,000000,2235,2364,2211,2346,503.6,0
+NCTY.US,D,20091103,000000,2382,2448,2358,2382,759.3,0
+NCTY.US,D,20091104,000000,2400,2433,2367,2433,317.3,0
+NCTY.US,D,20091105,000000,2415,2421,2382,2412,806.4,0
+NCTY.US,D,20091106,000000,2397,2415,2355,2382,584.2,0
+NCTY.US,D,20091109,000000,2382,2394,2352,2364,104.8,0
+NCTY.US,D,20091110,000000,2355,2385,2253,2298,253.3,0
+NCTY.US,D,20091111,000000,2295,2310,2274,2274,280.5,0
+NCTY.US,D,20091112,000000,2274,2382,2262,2268,157.7,0
+NCTY.US,D,20091113,000000,2205,2268,2190,2232,363.1,0
+NCTY.US,D,20091116,000000,2223,2244,2208,2223,127.8,0
+NCTY.US,D,20091117,000000,2211,2235,2202,2217,104.5,0
+NCTY.US,D,20091118,000000,2220,2250,2199,2223,187.3,0
+NCTY.US,D,20091119,000000,2250,2283,2202,2262,166,0
+NCTY.US,D,20091120,000000,2271,2271,2229,2247,109.2,0
+NCTY.US,D,20091123,000000,2253,2277,2211,2265,548.1,0
+NCTY.US,D,20091124,000000,2235,2250,2154,2187,541,0
+NCTY.US,D,20091125,000000,2187,2295,2169,2286,272.9,0
+NCTY.US,D,20091127,000000,2265,2265,2223,2265,84.7,0
+NCTY.US,D,20091130,000000,2265,2271,2220,2265,166.3,0
+NCTY.US,D,20091201,000000,2274,2355,2262,2331,468.2,0
+NCTY.US,D,20091202,000000,2328,2352,2301,2301,49.9,0
+NCTY.US,D,20091203,000000,2292,2325,2247,2247,116.8,0
+NCTY.US,D,20091204,000000,2280,2301,2190,2250,201.1,0
+NCTY.US,D,20091207,000000,2229,2274,2229,2244,64.4,0
+NCTY.US,D,20091208,000000,2241,2256,2190,2226,94.4,0
+NCTY.US,D,20091209,000000,2244,2259,2187,2202,69.3,0
+NCTY.US,D,20091210,000000,2205,2259,2160,2160,53.3,0
+NCTY.US,D,20091211,000000,2160,2211,2130,2154,118.7,0
+NCTY.US,D,20091214,000000,2124,2151,2124,2142,142.4,0
+NCTY.US,D,20091215,000000,2136,2160,2124,2124,115.4,0
+NCTY.US,D,20091216,000000,2187,2187,2040,2094,224.4,0
+NCTY.US,D,20091217,000000,2100,2100,2010,2031,157.9,0
+NCTY.US,D,20091218,000000,2022,2031,1983,1989,154.1,0
+NCTY.US,D,20091221,000000,2010,2022,1884,1923,579.7,0
+NCTY.US,D,20091222,000000,1908,2010,1887,2010,243.7,0
+NCTY.US,D,20091223,000000,2013,2130,2013,2115,376.7,0
+NCTY.US,D,20091224,000000,2151,2268,2151,2181,290.1,0
+NCTY.US,D,20091228,000000,2211,2211,2085,2109,497.3,0
+NCTY.US,D,20091229,000000,2121,2145,2115,2121,162.8,0
+NCTY.US,D,20091230,000000,2133,2169,2133,2145,198.2,0
+NCTY.US,D,20091231,000000,2145,2175,2145,2166,87.4,0
+NCTY.US,D,20100104,000000,2184,2286,2184,2265,167,0
+NCTY.US,D,20100105,000000,2328,2430,2328,2415,438.9,0
+NCTY.US,D,20100106,000000,2415,2523,2397,2475,1004.4,0
+NCTY.US,D,20100107,000000,2475,2475,2331,2400,960.4,0
+NCTY.US,D,20100108,000000,2460,2475,2325,2475,1140.2,0
+NCTY.US,D,20100111,000000,2550,2550,2451,2451,350.9,0
+NCTY.US,D,20100112,000000,2454,2511,2442,2460,419.2,0
+NCTY.US,D,20100113,000000,2445,2514,2400,2484,304,0
+NCTY.US,D,20100114,000000,2481,2550,2424,2508,150,0
+NCTY.US,D,20100115,000000,2490,2592,2490,2556,590.9,0
+NCTY.US,D,20100119,000000,2556,2598,2550,2559,277.9,0
+NCTY.US,D,20100120,000000,2532,2532,2358,2412,401.8,0
+NCTY.US,D,20100121,000000,2397,2442,2319,2340,209.6,0
+NCTY.US,D,20100122,000000,2328,2361,2247,2247,125.6,0
+NCTY.US,D,20100125,000000,2241,2247,2145,2175,410.3,0
+NCTY.US,D,20100126,000000,2157,2181,2109,2127,166.7,0
+NCTY.US,D,20100127,000000,2130,2151,2055,2091,506.8,0
+NCTY.US,D,20100128,000000,2109,2118,2091,2091,287.4,0
+NCTY.US,D,20100129,000000,2109,2136,2034,2043,228.6,0
+NCTY.US,D,20100201,000000,2049,2142,2049,2097,473.3,0
+NCTY.US,D,20100202,000000,2094,2202,2094,2163,341.2,0
+NCTY.US,D,20100203,000000,2145,2169,2085,2133,133.8,0
+NCTY.US,D,20100204,000000,2112,2154,2040,2058,218.6,0
+NCTY.US,D,20100205,000000,2046,2100,2040,2061,156.1,0
+NCTY.US,D,20100208,000000,2049,2097,2040,2043,100.6,0
+NCTY.US,D,20100209,000000,2094,2094,1950,1995,296.5,0
+NCTY.US,D,20100210,000000,1992,2040,1905,1956,309.6,0
+NCTY.US,D,20100211,000000,1950,2067,1950,1992,176.7,0
+NCTY.US,D,20100212,000000,1971,2004,1950,1980,130.6,0
+NCTY.US,D,20100216,000000,1989,2028,1953,2004,171,0
+NCTY.US,D,20100217,000000,2025,2037,1953,2013,124.3,0
+NCTY.US,D,20100218,000000,2001,2025,1989,2001,67.8,0
+NCTY.US,D,20100219,000000,1992,2040,1980,1986,93.2,0
+NCTY.US,D,20100222,000000,1980,2034,1968,2013,191.6,0
+NCTY.US,D,20100223,000000,1995,2010,1980,1995,79.7,0
+NCTY.US,D,20100224,000000,2022,2160,2007,2160,317.6,0
+NCTY.US,D,20100225,000000,2130,2157,2040,2067,126.1,0
+NCTY.US,D,20100226,000000,2076,2115,2040,2106,87.2,0
+NCTY.US,D,20100301,000000,2166,2166,2079,2103,63.4,0
+NCTY.US,D,20100302,000000,2100,2100,2058,2061,35.3,0
+NCTY.US,D,20100303,000000,2070,2070,2013,2034,86.7,0
+NCTY.US,D,20100304,000000,2019,2034,1992,2010,92.1,0
+NCTY.US,D,20100305,000000,2043,2118,2037,2106,130.7,0
+NCTY.US,D,20100308,000000,2145,2178,2103,2172,280.5,0
+NCTY.US,D,20100309,000000,2169,2247,2136,2190,266.6,0
+NCTY.US,D,20100310,000000,2178,2226,2169,2190,125.3,0
+NCTY.US,D,20100311,000000,2181,2181,2148,2160,125.6,0
+NCTY.US,D,20100312,000000,2205,2238,2169,2172,51.1,0
+NCTY.US,D,20100315,000000,2157,2235,2157,2190,57.5,0
+NCTY.US,D,20100316,000000,2190,2220,2145,2196,164.9,0
+NCTY.US,D,20100317,000000,2184,2244,2142,2196,86.5,0
+NCTY.US,D,20100318,000000,2226,2244,2205,2223,80.7,0
+NCTY.US,D,20100319,000000,2163,2217,2139,2151,136.5,0
+NCTY.US,D,20100322,000000,2124,2169,2019,2115,107.8,0
+NCTY.US,D,20100323,000000,2085,2160,2058,2058,85.9,0
+NCTY.US,D,20100324,000000,2043,2079,2013,2037,105.6,0
+NCTY.US,D,20100325,000000,2028,2088,2028,2064,48.4,0
+NCTY.US,D,20100326,000000,2070,2085,2040,2067,147.7,0
+NCTY.US,D,20100329,000000,2049,2109,2043,2100,80.3,0
+NCTY.US,D,20100330,000000,2100,2127,2046,2100,182.5,0
+NCTY.US,D,20100331,000000,2079,2139,2073,2109,143.2,0
+NCTY.US,D,20100401,000000,2118,2130,2100,2100,113.6,0
+NCTY.US,D,20100405,000000,2106,2199,2106,2142,132,0
+NCTY.US,D,20100406,000000,2127,2127,2079,2106,105.7,0
+NCTY.US,D,20100407,000000,2109,2133,2100,2103,128.9,0
+NCTY.US,D,20100408,000000,2085,2121,2052,2103,130.5,0
+NCTY.US,D,20100409,000000,2100,2166,2082,2100,68.4,0
+NCTY.US,D,20100412,000000,2100,2127,2100,2109,67.3,0
+NCTY.US,D,20100413,000000,2100,2115,2100,2109,83.5,0
+NCTY.US,D,20100414,000000,2118,2151,2100,2139,281.2,0
+NCTY.US,D,20100415,000000,2139,2160,2115,2148,147.3,0
+NCTY.US,D,20100416,000000,2130,2145,2070,2085,200.4,0
+NCTY.US,D,20100419,000000,2046,2097,2040,2052,220.8,0
+NCTY.US,D,20100420,000000,2058,2070,2040,2040,188.9,0
+NCTY.US,D,20100421,000000,2040,2061,2037,2055,135.4,0
+NCTY.US,D,20100422,000000,2067,2067,2010,2025,120.8,0
+NCTY.US,D,20100423,000000,2010,2040,1998,2034,243.3,0
+NCTY.US,D,20100426,000000,2046,2061,1980,1995,117,0
+NCTY.US,D,20100427,000000,1980,2022,1980,1995,118.8,0
+NCTY.US,D,20100428,000000,2001,2031,1986,2007,121.9,0
+NCTY.US,D,20100429,000000,2055,2055,1899,1941,307.7,0
+NCTY.US,D,20100430,000000,1923,1959,1923,1935,106.6,0
+NCTY.US,D,20100503,000000,1920,1938,1908,1926,152.2,0
+NCTY.US,D,20100504,000000,1905,1908,1830,1860,230.6,0
+NCTY.US,D,20100505,000000,1845,1845,1755,1791,407.9,0
+NCTY.US,D,20100506,000000,1785,1803,1554,1647,539.3,0
+NCTY.US,D,20100507,000000,1662,1686,1485,1536,792.9,0
+NCTY.US,D,20100510,000000,1611,1662,1572,1605,208.9,0
+NCTY.US,D,20100511,000000,1590,1602,1545,1572,307.6,0
+NCTY.US,D,20100512,000000,1563,1584,1548,1560,198,0
+NCTY.US,D,20100513,000000,1554,1602,1554,1563,98.7,0
+NCTY.US,D,20100514,000000,1560,1560,1500,1518,400.7,0
+NCTY.US,D,20100517,000000,1500,1503,1431,1452,242.4,0
+NCTY.US,D,20100518,000000,1440,1488,1425,1434,404.4,0
+NCTY.US,D,20100519,000000,1419,1434,1380,1410,523,0
+NCTY.US,D,20100520,000000,1389,1392,1266,1290,1137.6,0
+NCTY.US,D,20100521,000000,1257,1329,1254,1290,930,0
+NCTY.US,D,20100524,000000,1290,1323,1290,1314,160.7,0
+NCTY.US,D,20100525,000000,1263,1290,1254,1260,177.4,0
+NCTY.US,D,20100526,000000,1260,1308,1248,1278,139.7,0
+NCTY.US,D,20100527,000000,1293,1326,1278,1305,284.5,0
+NCTY.US,D,20100528,000000,1305,1347,1296,1323,188.7,0
+NCTY.US,D,20100601,000000,1302,1338,1284,1287,233.4,0
+NCTY.US,D,20100602,000000,1284,1320,1284,1308,293.6,0
+NCTY.US,D,20100603,000000,1320,1341,1296,1320,193.8,0
+NCTY.US,D,20100604,000000,1320,1338,1308,1314,251,0
+NCTY.US,D,20100607,000000,1320,1335,1251,1263,496.8,0
+NCTY.US,D,20100608,000000,1275,1287,1230,1230,652.6,0
+NCTY.US,D,20100609,000000,1245,1257,1161,1176,783.4,0
+NCTY.US,D,20100610,000000,1191,1194,1149,1161,567.2,0
+NCTY.US,D,20100611,000000,1149,1215,1131,1200,816.8,0
+NCTY.US,D,20100614,000000,1203,1254,1203,1221,736.2,0
+NCTY.US,D,20100615,000000,1230,1236,1173,1212,657.9,0
+NCTY.US,D,20100616,000000,1200,1206,1146,1161,633.5,0
+NCTY.US,D,20100617,000000,1179,1182,1110,1134,590.4,0
+NCTY.US,D,20100618,000000,1125,1164,1113,1143,424.2,0
+NCTY.US,D,20100621,000000,1149,1239,1146,1221,910.4,0
+NCTY.US,D,20100622,000000,1230,1320,1221,1257,1241.8,0
+NCTY.US,D,20100623,000000,1266,1266,1224,1224,365.1,0
+NCTY.US,D,20100624,000000,1227,1263,1227,1245,284.6,0
+NCTY.US,D,20100625,000000,1245,1272,1242,1254,246.2,0
+NCTY.US,D,20100628,000000,1266,1272,1224,1254,106,0
+NCTY.US,D,20100629,000000,1230,1242,1188,1200,257,0
+NCTY.US,D,20100630,000000,1200,1230,1185,1194,135,0
+NCTY.US,D,20100701,000000,1197,1245,1197,1239,142.4,0
+NCTY.US,D,20100702,000000,1260,1287,1242,1278,180.5,0
+NCTY.US,D,20100706,000000,1290,1305,1218,1248,357.5,0
+NCTY.US,D,20100707,000000,1239,1263,1221,1239,164.5,0
+NCTY.US,D,20100708,000000,1239,1269,1239,1251,211.7,0
+NCTY.US,D,20100709,000000,1128,1311,1125,1269,823.3,0
+NCTY.US,D,20100712,000000,1257,1314,1245,1275,290.5,0
+NCTY.US,D,20100713,000000,1296,1311,1248,1281,276.6,0
+NCTY.US,D,20100714,000000,1290,1290,1248,1269,195.7,0
+NCTY.US,D,20100715,000000,1275,1287,1263,1263,169.1,0
+NCTY.US,D,20100716,000000,1269,1290,1263,1272,121.9,0
+NCTY.US,D,20100719,000000,1290,1314,1272,1284,192.2,0
+NCTY.US,D,20100720,000000,1275,1308,1275,1284,254.8,0
+NCTY.US,D,20100721,000000,1296,1320,1260,1287,220.1,0
+NCTY.US,D,20100722,000000,1290,1290,1275,1275,181.6,0
+NCTY.US,D,20100723,000000,1290,1521,1290,1485,1269.3,0
+NCTY.US,D,20100726,000000,1494,1572,1485,1518,397.1,0
+NCTY.US,D,20100727,000000,1530,1554,1464,1518,483.5,0
+NCTY.US,D,20100728,000000,1506,1575,1440,1545,374.9,0
+NCTY.US,D,20100729,000000,1539,1620,1539,1581,372.6,0
+NCTY.US,D,20100730,000000,1599,1644,1578,1602,322.6,0
+NCTY.US,D,20100802,000000,1620,1638,1602,1623,294.2,0
+NCTY.US,D,20100803,000000,1617,1647,1617,1635,293.8,0
+NCTY.US,D,20100804,000000,1632,1647,1620,1638,137.4,0
+NCTY.US,D,20100805,000000,1635,1650,1617,1635,228.7,0
+NCTY.US,D,20100806,000000,1617,1626,1596,1614,228.3,0
+NCTY.US,D,20100809,000000,1644,1662,1587,1626,306.5,0
+NCTY.US,D,20100810,000000,1608,1635,1590,1620,135.1,0
+NCTY.US,D,20100811,000000,1614,1614,1545,1548,262.1,0
+NCTY.US,D,20100812,000000,1545,1569,1545,1548,159.8,0
+NCTY.US,D,20100813,000000,1545,1560,1518,1536,184.4,0
+NCTY.US,D,20100816,000000,1530,1557,1482,1509,108.1,0
+NCTY.US,D,20100817,000000,1527,1545,1497,1506,100.9,0
+NCTY.US,D,20100818,000000,1506,1536,1488,1500,81.8,0
+NCTY.US,D,20100819,000000,1452,1512,1452,1485,84.2,0
+NCTY.US,D,20100820,000000,1473,1512,1473,1500,163.8,0
+NCTY.US,D,20100823,000000,1518,1518,1473,1515,113.5,0
+NCTY.US,D,20100824,000000,1515,1530,1482,1515,304.7,0
+NCTY.US,D,20100825,000000,1542,1614,1524,1611,356.6,0
+NCTY.US,D,20100826,000000,1602,1665,1530,1539,90.5,0
+NCTY.US,D,20100827,000000,1539,1581,1524,1569,40.4,0
+NCTY.US,D,20100830,000000,1569,1593,1557,1581,36.2,0
+NCTY.US,D,20100831,000000,1587,1605,1569,1605,59.2,0
+NCTY.US,D,20100901,000000,1635,1647,1635,1635,74.1,0
+NCTY.US,D,20100902,000000,1635,1638,1599,1602,67.5,0
+NCTY.US,D,20100903,000000,1620,1653,1611,1629,62.4,0
+NCTY.US,D,20100907,000000,1635,1710,1635,1653,93.3,0
+NCTY.US,D,20100908,000000,1668,1710,1668,1680,40.6,0
+NCTY.US,D,20100909,000000,1710,1725,1692,1701,179.6,0
+NCTY.US,D,20100910,000000,1692,1722,1680,1689,81.1,0
+NCTY.US,D,20100913,000000,1695,1725,1695,1713,116,0
+NCTY.US,D,20100914,000000,1701,1734,1692,1731,89.6,0
+NCTY.US,D,20100915,000000,1713,1722,1707,1710,146.9,0
+NCTY.US,D,20100916,000000,1713,1722,1680,1704,310.9,0
+NCTY.US,D,20100917,000000,1704,1704,1650,1671,192.3,0
+NCTY.US,D,20100920,000000,1671,1671,1623,1632,160.2,0
+NCTY.US,D,20100921,000000,1623,1632,1611,1620,102,0
+NCTY.US,D,20100922,000000,1593,1620,1593,1620,80.7,0
+NCTY.US,D,20100923,000000,1599,1605,1569,1575,36.3,0
+NCTY.US,D,20100924,000000,1596,1596,1557,1575,145,0
+NCTY.US,D,20100927,000000,1575,1581,1524,1536,253.3,0
+NCTY.US,D,20100928,000000,1545,1545,1500,1512,221.6,0
+NCTY.US,D,20100929,000000,1500,1557,1500,1515,69.4,0
+NCTY.US,D,20100930,000000,1533,1560,1470,1557,118.5,0
+NCTY.US,D,20101001,000000,1557,1587,1512,1542,55.8,0
+NCTY.US,D,20101004,000000,1545,1590,1530,1536,55.7,0
+NCTY.US,D,20101005,000000,1551,1563,1518,1545,47,0
+NCTY.US,D,20101006,000000,1554,1575,1545,1560,62.8,0
+NCTY.US,D,20101007,000000,1569,1575,1557,1557,145.1,0
+NCTY.US,D,20101008,000000,1554,1563,1545,1548,41.1,0
+NCTY.US,D,20101011,000000,1551,1569,1548,1563,52.2,0
+NCTY.US,D,20101012,000000,1569,1575,1548,1560,103.9,0
+NCTY.US,D,20101013,000000,1575,1575,1548,1563,62.4,0
+NCTY.US,D,20101014,000000,1566,1590,1566,1581,81.9,0
+NCTY.US,D,20101015,000000,1590,1590,1569,1578,88.7,0
+NCTY.US,D,20101018,000000,1575,1587,1530,1566,112.3,0
+NCTY.US,D,20101019,000000,1587,1587,1530,1551,103.9,0
+NCTY.US,D,20101020,000000,1575,1581,1536,1548,164.4,0
+NCTY.US,D,20101021,000000,1599,1599,1566,1575,239.6,0
+NCTY.US,D,20101022,000000,1575,1575,1548,1560,65.6,0
+NCTY.US,D,20101025,000000,1548,1569,1530,1533,141.8,0
+NCTY.US,D,20101026,000000,1542,1563,1536,1545,454.5,0
+NCTY.US,D,20101027,000000,1548,1590,1545,1575,282.3,0
+NCTY.US,D,20101028,000000,1590,1638,1584,1593,128,0
+NCTY.US,D,20101029,000000,1599,1710,1599,1671,149,0
+NCTY.US,D,20101101,000000,1737,1767,1680,1746,295.1,0
+NCTY.US,D,20101102,000000,1767,1845,1767,1815,841.3,0
+NCTY.US,D,20101103,000000,1830,2127,1821,2040,1059.5,0
+NCTY.US,D,20101104,000000,2043,2130,1938,2100,591.6,0
+NCTY.US,D,20101105,000000,2100,2100,1998,2049,122.5,0
+NCTY.US,D,20101108,000000,2070,2097,2049,2049,122.1,0
+NCTY.US,D,20101109,000000,1980,2037,1905,1914,103.1,0
+NCTY.US,D,20101110,000000,1896,1905,1800,1833,204.2,0
+NCTY.US,D,20101111,000000,1809,1842,1809,1833,65.6,0
+NCTY.US,D,20101112,000000,1800,1821,1800,1803,76.8,0
+NCTY.US,D,20101115,000000,1800,2055,1800,1923,183.9,0
+NCTY.US,D,20101116,000000,1935,1935,1854,1854,65.9,0
+NCTY.US,D,20101117,000000,1854,1944,1854,1929,77.3,0
+NCTY.US,D,20101118,000000,1944,1998,1944,1995,79.5,0
+NCTY.US,D,20101119,000000,2004,2004,1950,1995,222.3,0
+NCTY.US,D,20101122,000000,1977,2013,1962,2013,167.3,0
+NCTY.US,D,20101123,000000,1935,1989,1908,1932,46.2,0
+NCTY.US,D,20101124,000000,1929,1941,1881,1935,49.1,0
+NCTY.US,D,20101126,000000,2100,2100,1902,2085,211.1,0
+NCTY.US,D,20101129,000000,2085,2085,1968,1995,57.2,0
+NCTY.US,D,20101130,000000,1950,1950,1848,1920,181.7,0
+NCTY.US,D,20101201,000000,1959,1971,1908,1962,85.7,0
+NCTY.US,D,20101202,000000,1989,2055,1968,1986,145.2,0
+NCTY.US,D,20101203,000000,1992,2061,1950,1968,205.9,0
+NCTY.US,D,20101206,000000,1977,1977,1905,1926,88.8,0
+NCTY.US,D,20101207,000000,1926,1995,1923,1944,59.9,0
+NCTY.US,D,20101208,000000,1950,1965,1932,1944,121.5,0
+NCTY.US,D,20101209,000000,1944,1959,1914,1923,42.2,0
+NCTY.US,D,20101210,000000,1920,1956,1821,1821,109.9,0
+NCTY.US,D,20101213,000000,1815,1851,1806,1824,70.6,0
+NCTY.US,D,20101214,000000,1830,1830,1803,1806,60.3,0
+NCTY.US,D,20101215,000000,1815,1971,1782,1848,465.2,0
+NCTY.US,D,20101216,000000,1917,1917,1860,1863,153.1,0
+NCTY.US,D,20101217,000000,1890,2025,1878,1884,190.3,0
+NCTY.US,D,20101220,000000,1947,1971,1890,1905,197.5,0
+NCTY.US,D,20101221,000000,1911,1947,1848,1929,386.9,0
+NCTY.US,D,20101222,000000,1932,1938,1875,1938,216.7,0
+NCTY.US,D,20101223,000000,1965,1989,1938,1953,162.1,0
+NCTY.US,D,20101227,000000,2025,2064,1986,2049,287.4,0
+NCTY.US,D,20101228,000000,2064,2094,2049,2049,347.4,0
+NCTY.US,D,20101229,000000,2076,2085,2055,2055,267.5,0
+NCTY.US,D,20101230,000000,2097,2097,2043,2043,255.3,0
+NCTY.US,D,20101231,000000,2040,2097,2037,2088,120.6,0
+NCTY.US,D,20110103,000000,2100,2100,2055,2079,262.5,0
+NCTY.US,D,20110104,000000,2094,2094,1989,2025,91.2,0
+NCTY.US,D,20110105,000000,2031,2094,2022,2034,169.3,0
+NCTY.US,D,20110106,000000,2046,2115,2046,2094,405.7,0
+NCTY.US,D,20110107,000000,2100,2445,2094,2433,1958.4,0
+NCTY.US,D,20110110,000000,2490,2502,2343,2412,519.4,0
+NCTY.US,D,20110111,000000,2454,2454,2340,2400,192.4,0
+NCTY.US,D,20110112,000000,2403,2460,2358,2439,322.8,0
+NCTY.US,D,20110113,000000,2445,2532,2445,2514,634.2,0
+NCTY.US,D,20110114,000000,2526,2547,2358,2385,413.5,0
+NCTY.US,D,20110118,000000,2412,2421,2286,2349,304.3,0
+NCTY.US,D,20110119,000000,2376,2388,2325,2376,141.9,0
+NCTY.US,D,20110120,000000,2379,2379,2268,2268,253.9,0
+NCTY.US,D,20110121,000000,2265,2265,2190,2199,185.7,0
+NCTY.US,D,20110124,000000,2250,2286,2199,2244,168.5,0
+NCTY.US,D,20110125,000000,2283,2349,2250,2253,89.7,0
+NCTY.US,D,20110126,000000,2241,2298,2214,2244,180.5,0
+NCTY.US,D,20110127,000000,2262,2388,2247,2373,80.4,0
+NCTY.US,D,20110128,000000,2400,2400,2319,2343,120.7,0
+NCTY.US,D,20110131,000000,2310,2343,2250,2256,110.7,0
+NCTY.US,D,20110201,000000,2193,2232,2115,2115,309,0
+NCTY.US,D,20110202,000000,2100,2148,2097,2148,285,0
+NCTY.US,D,20110203,000000,2115,2250,2100,2217,172.9,0
+NCTY.US,D,20110204,000000,2199,2232,2124,2208,127.2,0
+NCTY.US,D,20110207,000000,2226,2298,2184,2232,150,0
+NCTY.US,D,20110208,000000,2250,2268,2208,2268,61.4,0
+NCTY.US,D,20110209,000000,2274,2388,2229,2382,218.9,0
+NCTY.US,D,20110210,000000,2370,2430,2361,2400,368.3,0
+NCTY.US,D,20110211,000000,2427,2427,2319,2358,204,0
+NCTY.US,D,20110214,000000,2328,2460,2295,2412,292.1,0
+NCTY.US,D,20110215,000000,2433,2448,2355,2397,178.8,0
+NCTY.US,D,20110216,000000,2415,2454,2382,2451,131.7,0
+NCTY.US,D,20110218,000000,2370,2376,2316,2352,170.9,0
+NCTY.US,D,20110222,000000,2370,2400,2163,2214,245.2,0
+NCTY.US,D,20110223,000000,2226,2268,2166,2202,106.2,0
+NCTY.US,D,20110224,000000,2205,2313,2199,2241,128.7,0
+NCTY.US,D,20110225,000000,2241,2262,2211,2235,70.7,0
+NCTY.US,D,20110228,000000,2241,2259,2205,2229,116.4,0
+NCTY.US,D,20110301,000000,2235,2256,2163,2202,278.2,0
+NCTY.US,D,20110302,000000,2208,2241,2082,2115,304.5,0
+NCTY.US,D,20110303,000000,2133,2190,2118,2166,395,0
+NCTY.US,D,20110304,000000,2178,2223,2178,2211,113.4,0
+NCTY.US,D,20110307,000000,2220,2220,2160,2160,61.6,0
+NCTY.US,D,20110308,000000,2148,2187,1995,2013,333.1,0
+NCTY.US,D,20110309,000000,2007,2016,1893,2010,372.6,0
+NCTY.US,D,20110310,000000,1974,1983,1935,1959,255.6,0
+NCTY.US,D,20110311,000000,2022,2022,1920,1980,182.8,0
+NCTY.US,D,20110314,000000,1977,2040,1947,2004,140.2,0
+NCTY.US,D,20110315,000000,1926,1959,1896,1896,534.7,0
+NCTY.US,D,20110316,000000,1899,1914,1830,1830,666.7,0
+NCTY.US,D,20110317,000000,1860,1926,1809,1818,285.1,0
+NCTY.US,D,20110318,000000,1836,1857,1809,1836,124.5,0
+NCTY.US,D,20110321,000000,1866,1998,1860,1947,102.4,0
+NCTY.US,D,20110322,000000,1986,1986,1899,1920,110.7,0
+NCTY.US,D,20110323,000000,1935,1941,1845,1860,144.3,0
+NCTY.US,D,20110324,000000,1890,1899,1875,1884,53.2,0
+NCTY.US,D,20110325,000000,1908,1935,1905,1914,85.1,0
+NCTY.US,D,20110328,000000,1941,2079,1938,2007,211.7,0
+NCTY.US,D,20110329,000000,2043,2061,2001,2034,156.9,0
+NCTY.US,D,20110330,000000,2055,2085,2037,2079,208.4,0
+NCTY.US,D,20110331,000000,2073,2091,1959,1965,104.3,0
+NCTY.US,D,20110401,000000,1986,2046,1980,2043,67.4,0
+NCTY.US,D,20110404,000000,2016,2058,1950,1986,83.1,0
+NCTY.US,D,20110405,000000,1992,2040,1980,2034,63.5,0
+NCTY.US,D,20110406,000000,2037,2088,2037,2067,86.5,0
+NCTY.US,D,20110407,000000,2079,2094,2055,2076,183.7,0
+NCTY.US,D,20110408,000000,2010,2124,2010,2085,401.4,0
+NCTY.US,D,20110411,000000,2094,2145,2022,2052,151.7,0
+NCTY.US,D,20110412,000000,2040,2067,1959,1962,108.1,0
+NCTY.US,D,20110413,000000,1980,2010,1953,1953,163.4,0
+NCTY.US,D,20110414,000000,1953,1959,1893,1950,145.2,0
+NCTY.US,D,20110415,000000,1950,1995,1929,1989,73,0
+NCTY.US,D,20110418,000000,1965,1968,1830,1920,143,0
+NCTY.US,D,20110419,000000,1908,1992,1872,1914,290.9,0
+NCTY.US,D,20110420,000000,1929,1929,1845,1860,247.5,0
+NCTY.US,D,20110421,000000,1893,1893,1833,1863,146.1,0
+NCTY.US,D,20110425,000000,1860,1920,1833,1875,115.6,0
+NCTY.US,D,20110426,000000,1887,1950,1863,1947,125.2,0
+NCTY.US,D,20110427,000000,1956,2247,1956,2247,289,0
+NCTY.US,D,20110428,000000,2232,2310,2154,2220,994,0
+NCTY.US,D,20110429,000000,2229,2229,2130,2172,128.4,0
+NCTY.US,D,20110502,000000,2181,2190,2124,2127,54.9,0
+NCTY.US,D,20110503,000000,2118,2136,1980,2001,155.3,0
+NCTY.US,D,20110504,000000,1998,1998,1842,1938,195.6,0
+NCTY.US,D,20110505,000000,1959,2016,1950,1992,240.7,0
+NCTY.US,D,20110506,000000,1980,2010,1950,1953,153.2,0
+NCTY.US,D,20110509,000000,1959,1980,1950,1959,54.5,0
+NCTY.US,D,20110510,000000,1950,1959,1950,1956,161.8,0
+NCTY.US,D,20110511,000000,1962,1974,1935,1935,216,0
+NCTY.US,D,20110512,000000,1938,1944,1920,1935,44,0
+NCTY.US,D,20110513,000000,1932,1941,1863,1866,128.8,0
+NCTY.US,D,20110516,000000,1866,1884,1836,1836,163.3,0
+NCTY.US,D,20110517,000000,1839,1848,1806,1809,50.3,0
+NCTY.US,D,20110518,000000,1803,1848,1803,1830,75.3,0
+NCTY.US,D,20110519,000000,1854,1902,1830,1866,77.3,0
+NCTY.US,D,20110520,000000,1857,1905,1830,1836,53.6,0
+NCTY.US,D,20110523,000000,1809,1830,1800,1809,39.1,0
+NCTY.US,D,20110524,000000,1818,1863,1803,1851,64,0
+NCTY.US,D,20110525,000000,1872,1890,1845,1857,66.1,0
+NCTY.US,D,20110526,000000,1863,1911,1863,1884,53.8,0
+NCTY.US,D,20110527,000000,1938,1947,1896,1911,58.4,0
+NCTY.US,D,20110531,000000,1944,1947,1887,1887,99.7,0
+NCTY.US,D,20110601,000000,1881,1881,1860,1860,64.4,0
+NCTY.US,D,20110602,000000,1860,1887,1860,1878,89.8,0
+NCTY.US,D,20110603,000000,1866,1878,1860,1860,34.3,0
+NCTY.US,D,20110606,000000,1860,1917,1851,1851,75.7,0
+NCTY.US,D,20110607,000000,1851,1851,1800,1806,76.6,0
+NCTY.US,D,20110608,000000,1800,1800,1665,1701,120.5,0
+NCTY.US,D,20110609,000000,1680,1698,1590,1599,91.6,0
+NCTY.US,D,20110610,000000,1599,1605,1458,1473,238.9,0
+NCTY.US,D,20110613,000000,1587,1944,1515,1539,1066.3,0
+NCTY.US,D,20110614,000000,1557,1662,1497,1614,277.7,0
+NCTY.US,D,20110615,000000,1596,1614,1539,1560,102,0
+NCTY.US,D,20110616,000000,1557,1560,1455,1497,64.6,0
+NCTY.US,D,20110617,000000,1503,1572,1503,1539,76.4,0
+NCTY.US,D,20110620,000000,1548,1590,1536,1560,112.5,0
+NCTY.US,D,20110621,000000,1569,1593,1542,1575,32.3,0
+NCTY.US,D,20110622,000000,1599,1602,1575,1581,31.2,0
+NCTY.US,D,20110623,000000,1578,1623,1578,1593,25.7,0
+NCTY.US,D,20110624,000000,1590,1605,1536,1542,81.6,0
+NCTY.US,D,20110627,000000,1542,1710,1542,1560,119.6,0
+NCTY.US,D,20110628,000000,1578,1581,1530,1575,71.2,0
+NCTY.US,D,20110629,000000,1533,1689,1530,1614,158,0
+NCTY.US,D,20110630,000000,1641,1755,1635,1665,50.2,0
+NCTY.US,D,20110701,000000,1659,1683,1620,1653,22.7,0
+NCTY.US,D,20110705,000000,1653,1755,1653,1743,39.8,0
+NCTY.US,D,20110706,000000,1635,1767,1635,1707,35.1,0
+NCTY.US,D,20110707,000000,1716,1764,1713,1761,25.6,0
+NCTY.US,D,20110708,000000,1701,1827,1680,1785,123,0
+NCTY.US,D,20110711,000000,1794,1854,1755,1767,62.4,0
+NCTY.US,D,20110712,000000,1773,1821,1755,1794,45,0
+NCTY.US,D,20110713,000000,1812,1821,1806,1806,10.2,0
+NCTY.US,D,20110714,000000,1827,1890,1827,1860,76.3,0
+NCTY.US,D,20110715,000000,1860,1875,1800,1860,117.2,0
+NCTY.US,D,20110718,000000,1875,1881,1851,1866,82.9,0
+NCTY.US,D,20110719,000000,1863,1875,1860,1875,70.5,0
+NCTY.US,D,20110720,000000,1875,1881,1860,1866,46.9,0
+NCTY.US,D,20110721,000000,1863,1866,1773,1791,137.3,0
+NCTY.US,D,20110722,000000,1797,1815,1740,1773,51.7,0
+NCTY.US,D,20110725,000000,1764,1779,1671,1755,188.8,0
+NCTY.US,D,20110726,000000,1758,1758,1716,1740,25.5,0
+NCTY.US,D,20110727,000000,1737,1737,1707,1707,60.8,0
+NCTY.US,D,20110728,000000,1710,1710,1680,1695,26.3,0
+NCTY.US,D,20110729,000000,1698,1707,1665,1680,61.7,0
+NCTY.US,D,20110801,000000,1695,1785,1650,1665,146.7,0
+NCTY.US,D,20110802,000000,1653,1764,1650,1668,79,0
+NCTY.US,D,20110803,000000,1725,1725,1596,1620,165.3,0
+NCTY.US,D,20110804,000000,1593,1593,1533,1575,158.4,0
+NCTY.US,D,20110805,000000,1560,1617,1440,1515,243.4,0
+NCTY.US,D,20110808,000000,1446,1479,1380,1395,272.2,0
+NCTY.US,D,20110809,000000,1494,1497,1413,1437,166.3,0
+NCTY.US,D,20110810,000000,1437,1596,1380,1425,221.6,0
+NCTY.US,D,20110811,000000,1488,1677,1452,1575,110.4,0
+NCTY.US,D,20110812,000000,1638,1683,1494,1623,141,0
+NCTY.US,D,20110815,000000,1590,1719,1551,1692,84.5,0
+NCTY.US,D,20110816,000000,1722,1764,1560,1566,345.5,0
+NCTY.US,D,20110817,000000,1770,1770,1635,1650,125.4,0
+NCTY.US,D,20110818,000000,1620,1701,1620,1623,165.6,0
+NCTY.US,D,20110819,000000,1611,1635,1503,1542,217.3,0
+NCTY.US,D,20110822,000000,1563,1614,1500,1518,156.4,0
+NCTY.US,D,20110823,000000,1539,1539,1473,1509,132.3,0
+NCTY.US,D,20110824,000000,1503,1509,1482,1485,78.3,0
+NCTY.US,D,20110825,000000,1470,1488,1440,1440,160.9,0
+NCTY.US,D,20110826,000000,1443,1455,1440,1446,125,0
+NCTY.US,D,20110829,000000,1458,1512,1440,1488,192.3,0
+NCTY.US,D,20110830,000000,1455,1479,1443,1443,226.7,0
+NCTY.US,D,20110831,000000,1446,1467,1410,1434,355.9,0
+NCTY.US,D,20110901,000000,1437,1455,1416,1416,80.4,0
+NCTY.US,D,20110902,000000,1395,1464,1395,1434,80.1,0
+NCTY.US,D,20110906,000000,1395,1428,1395,1410,69.4,0
+NCTY.US,D,20110907,000000,1416,1431,1410,1416,56,0
+NCTY.US,D,20110908,000000,1425,1431,1398,1398,120.2,0
+NCTY.US,D,20110909,000000,1398,1404,1383,1395,123.7,0
+NCTY.US,D,20110912,000000,1389,1389,1359,1377,185.1,0
+NCTY.US,D,20110913,000000,1368,1407,1350,1350,199.2,0
+NCTY.US,D,20110914,000000,1356,1356,1323,1323,173.9,0
+NCTY.US,D,20110915,000000,1311,1350,1293,1335,115.2,0
+NCTY.US,D,20110916,000000,1335,1335,1323,1329,132.8,0
+NCTY.US,D,20110919,000000,1320,1326,1299,1305,102.4,0
+NCTY.US,D,20110920,000000,1311,1320,1293,1302,117.7,0
+NCTY.US,D,20110921,000000,1311,1320,1299,1311,154.7,0
+NCTY.US,D,20110922,000000,1320,1320,1245,1245,363.3,0
+NCTY.US,D,20110923,000000,1248,1317,1245,1269,131.6,0
+NCTY.US,D,20110926,000000,1269,1269,1230,1245,153.6,0
+NCTY.US,D,20110927,000000,1245,1245,1212,1224,178.4,0
+NCTY.US,D,20110928,000000,1218,1245,1200,1206,124.1,0
+NCTY.US,D,20110929,000000,1200,1200,1140,1179,270.7,0
+NCTY.US,D,20110930,000000,1158,1158,1044,1089,275.6,0
+NCTY.US,D,20111003,000000,1065,1077,900,939,318.7,0
+NCTY.US,D,20111004,000000,936,1005,915,963,448.6,0
+NCTY.US,D,20111005,000000,1014,1014,870,888,624,0
+NCTY.US,D,20111006,000000,885,1011,885,993,432.6,0
+NCTY.US,D,20111007,000000,1062,1092,990,1053,412.3,0
+NCTY.US,D,20111010,000000,1056,1062,1008,1029,178.7,0
+NCTY.US,D,20111011,000000,1071,1170,1026,1149,202.9,0
+NCTY.US,D,20111012,000000,1155,1215,1131,1191,188.8,0
+NCTY.US,D,20111013,000000,1188,1230,1176,1197,152.3,0
+NCTY.US,D,20111014,000000,1209,1257,1182,1221,147.2,0
+NCTY.US,D,20111017,000000,1209,1221,1188,1200,128,0
+NCTY.US,D,20111018,000000,1191,1299,1191,1260,176.7,0
+NCTY.US,D,20111019,000000,1248,1305,1248,1272,155.3,0
+NCTY.US,D,20111020,000000,1275,1326,1269,1317,139.9,0
+NCTY.US,D,20111021,000000,1323,1407,1320,1377,162.7,0
+NCTY.US,D,20111024,000000,1410,1509,1383,1479,187.9,0
+NCTY.US,D,20111025,000000,1506,1584,1395,1554,216.7,0
+NCTY.US,D,20111026,000000,1575,1647,1506,1593,191.2,0
+NCTY.US,D,20111027,000000,1593,1662,1563,1611,164.6,0
+NCTY.US,D,20111028,000000,1539,1665,1479,1614,218.2,0
+NCTY.US,D,20111031,000000,1479,1707,1464,1632,172.8,0
+NCTY.US,D,20111101,000000,1563,1581,1524,1536,61.1,0
+NCTY.US,D,20111102,000000,1530,1554,1530,1533,21.3,0
+NCTY.US,D,20111103,000000,1560,1560,1500,1548,21.8,0
+NCTY.US,D,20111104,000000,1542,1572,1533,1554,88.8,0
+NCTY.US,D,20111107,000000,1563,1569,1530,1530,84.7,0
+NCTY.US,D,20111108,000000,1530,1563,1500,1524,42,0
+NCTY.US,D,20111109,000000,1500,1530,1389,1431,118,0
+NCTY.US,D,20111110,000000,1410,1524,1398,1428,97.7,0
+NCTY.US,D,20111111,000000,1410,1455,1410,1422,110.4,0
+NCTY.US,D,20111114,000000,1410,1413,1323,1377,95.3,0
+NCTY.US,D,20111115,000000,1365,1389,1350,1386,28.9,0
+NCTY.US,D,20111116,000000,1365,1425,1329,1401,84.7,0
+NCTY.US,D,20111117,000000,1407,1407,1359,1374,19.2,0
+NCTY.US,D,20111118,000000,1365,1392,1305,1380,108,0
+NCTY.US,D,20111121,000000,1362,1365,1260,1272,105,0
+NCTY.US,D,20111122,000000,1287,1437,1251,1419,134.9,0
+NCTY.US,D,20111123,000000,1401,1404,1329,1329,79.6,0
+NCTY.US,D,20111125,000000,1335,1374,1308,1341,31.9,0
+NCTY.US,D,20111128,000000,1398,1575,1395,1521,256.5,0
+NCTY.US,D,20111129,000000,1584,1650,1539,1650,88.7,0
+NCTY.US,D,20111130,000000,1650,1872,1650,1758,336.1,0
+NCTY.US,D,20111201,000000,1770,1851,1764,1818,113.3,0
+NCTY.US,D,20111202,000000,1815,2355,1776,2115,1328.3,0
+NCTY.US,D,20111205,000000,2100,2259,2100,2193,450.9,0
+NCTY.US,D,20111206,000000,2187,2190,2028,2028,336.4,0
+NCTY.US,D,20111207,000000,2070,2100,2040,2070,240.9,0
+NCTY.US,D,20111208,000000,2037,2166,2037,2121,157,0
+NCTY.US,D,20111209,000000,2100,2157,2100,2106,31.3,0
+NCTY.US,D,20111212,000000,2100,2127,2055,2127,90.6,0
+NCTY.US,D,20111213,000000,2121,2127,2076,2076,63.2,0
+NCTY.US,D,20111214,000000,2082,2295,2070,2202,497.9,0
+NCTY.US,D,20111215,000000,2205,2307,2202,2283,267.4,0
+NCTY.US,D,20111216,000000,2325,2415,2229,2412,275.5,0
+NCTY.US,D,20111219,000000,2337,2460,2316,2415,284.4,0
+NCTY.US,D,20111220,000000,2427,2484,2388,2430,134.3,0
+NCTY.US,D,20111221,000000,2373,2424,2205,2340,204.3,0
+NCTY.US,D,20111222,000000,2217,2289,1995,2040,452.9,0
+NCTY.US,D,20111223,000000,2043,2079,1986,2037,108.6,0
+NCTY.US,D,20111227,000000,2064,2076,2001,2025,89.4,0
+NCTY.US,D,20111228,000000,1998,2028,1989,2007,35.7,0
+NCTY.US,D,20111229,000000,2004,2196,1971,2124,233.7,0
+NCTY.US,D,20111230,000000,2091,2145,2046,2136,156.2,0
+NCTY.US,D,20120103,000000,2190,2262,2154,2220,162.2,0
+NCTY.US,D,20120104,000000,2139,2220,2079,2106,307.7,0
+NCTY.US,D,20120105,000000,2109,2178,2100,2115,157.3,0
+NCTY.US,D,20120106,000000,2097,2154,2046,2121,92,0
+NCTY.US,D,20120109,000000,2148,2148,2040,2046,151.4,0
+NCTY.US,D,20120110,000000,2052,2076,2040,2046,79.8,0
+NCTY.US,D,20120111,000000,2037,2058,2022,2034,60.8,0
+NCTY.US,D,20120112,000000,2055,2055,2025,2049,54.5,0
+NCTY.US,D,20120113,000000,2022,2037,2007,2025,55.8,0
+NCTY.US,D,20120117,000000,2019,2094,2019,2040,72.1,0
+NCTY.US,D,20120118,000000,2031,2055,2019,2040,35.2,0
+NCTY.US,D,20120119,000000,2064,2097,2055,2067,45.8,0
+NCTY.US,D,20120120,000000,2082,2082,2049,2067,58,0
+NCTY.US,D,20120123,000000,2046,2052,2016,2025,31.1,0
+NCTY.US,D,20120124,000000,2037,2064,2037,2049,27.9,0
+NCTY.US,D,20120125,000000,2025,2082,2016,2076,53.4,0
+NCTY.US,D,20120126,000000,2085,2085,2025,2052,33.5,0
+NCTY.US,D,20120127,000000,2028,2067,2025,2025,54.4,0
+NCTY.US,D,20120130,000000,2034,2076,2031,2070,44.7,0
+NCTY.US,D,20120131,000000,2070,2085,2040,2061,24,0
+NCTY.US,D,20120201,000000,2067,2070,2040,2049,49.4,0
+NCTY.US,D,20120202,000000,2055,2193,2055,2157,155.2,0
+NCTY.US,D,20120203,000000,2193,2337,2175,2313,113.6,0
+NCTY.US,D,20120206,000000,2310,2361,2268,2277,61.3,0
+NCTY.US,D,20120207,000000,2271,2295,2193,2196,35.6,0
+NCTY.US,D,20120208,000000,2235,2256,2178,2184,61.9,0
+NCTY.US,D,20120209,000000,2217,2220,2202,2214,10.7,0
+NCTY.US,D,20120210,000000,2184,2232,2184,2232,40.5,0
+NCTY.US,D,20120213,000000,2244,2337,2244,2325,99.2,0
+NCTY.US,D,20120214,000000,2304,2379,2304,2379,51.2,0
+NCTY.US,D,20120215,000000,2388,2391,2316,2355,67.2,0
+NCTY.US,D,20120216,000000,2322,2379,2313,2328,37.3,0
+NCTY.US,D,20120217,000000,2340,2340,2253,2280,43.6,0
+NCTY.US,D,20120221,000000,2292,2319,2280,2301,20.6,0
+NCTY.US,D,20120222,000000,2298,2319,2259,2319,56,0
+NCTY.US,D,20120223,000000,2277,2325,2274,2286,32.7,0
+NCTY.US,D,20120224,000000,2304,2319,2220,2238,77.3,0
+NCTY.US,D,20120227,000000,2193,2211,2097,2190,123.3,0
+NCTY.US,D,20120228,000000,2238,2238,2121,2217,19.4,0
+NCTY.US,D,20120229,000000,2193,2193,2103,2103,85.2,0
+NCTY.US,D,20120301,000000,2112,2112,2043,2082,116,0
+NCTY.US,D,20120302,000000,2130,2136,2079,2121,29,0
+NCTY.US,D,20120305,000000,2055,2121,2055,2091,71.6,0
+NCTY.US,D,20120306,000000,2112,2124,2070,2091,45.9,0
+NCTY.US,D,20120307,000000,2091,2100,2052,2073,75.3,0
+NCTY.US,D,20120308,000000,2079,2115,2073,2073,48.9,0
+NCTY.US,D,20120309,000000,2061,2145,2055,2118,39.4,0
+NCTY.US,D,20120312,000000,2172,2175,2058,2145,48.2,0
+NCTY.US,D,20120313,000000,2115,2202,2115,2178,37.7,0
+NCTY.US,D,20120314,000000,2187,2223,2145,2166,47.7,0
+NCTY.US,D,20120315,000000,2154,2163,2085,2085,77.3,0
+NCTY.US,D,20120316,000000,2067,2277,2055,2181,154.2,0
+NCTY.US,D,20120319,000000,2205,2307,2106,2280,178.7,0
+NCTY.US,D,20120320,000000,2262,2262,2121,2142,139.7,0
+NCTY.US,D,20120321,000000,2163,2274,2148,2214,78.2,0
+NCTY.US,D,20120322,000000,2109,2196,2100,2103,83.8,0
+NCTY.US,D,20120323,000000,2103,2118,1998,1998,241.8,0
+NCTY.US,D,20120326,000000,1968,1998,1890,1941,131.9,0
+NCTY.US,D,20120327,000000,1926,1941,1890,1929,136.7,0
+NCTY.US,D,20120328,000000,1869,1971,1830,1851,82.5,0
+NCTY.US,D,20120329,000000,1848,1884,1605,1605,240.8,0
+NCTY.US,D,20120330,000000,1731,1740,1662,1731,228.3,0
+NCTY.US,D,20120402,000000,1713,1740,1653,1695,95.5,0
+NCTY.US,D,20120403,000000,1719,1737,1680,1716,63.3,0
+NCTY.US,D,20120404,000000,1746,1746,1686,1722,57.1,0
+NCTY.US,D,20120405,000000,1740,1740,1725,1737,96.6,0
+NCTY.US,D,20120409,000000,1734,1740,1665,1707,102.5,0
+NCTY.US,D,20120410,000000,1719,1800,1716,1758,131.7,0
+NCTY.US,D,20120411,000000,1770,1848,1770,1833,75.2,0
+NCTY.US,D,20120412,000000,1854,1980,1848,1971,74.9,0
+NCTY.US,D,20120413,000000,1965,2034,1833,2010,64.5,0
+NCTY.US,D,20120416,000000,2046,2046,1926,1980,67.5,0
+NCTY.US,D,20120417,000000,1977,2007,1920,2007,34,0
+NCTY.US,D,20120418,000000,1959,1974,1902,1923,69.7,0
+NCTY.US,D,20120419,000000,1983,2028,1968,1977,52.3,0
+NCTY.US,D,20120420,000000,1947,1989,1914,1941,14.6,0
+NCTY.US,D,20120423,000000,1926,2025,1896,2025,62.3,0
+NCTY.US,D,20120424,000000,1998,2010,1920,1938,86.4,0
+NCTY.US,D,20120425,000000,1941,1965,1854,1956,93.8,0
+NCTY.US,D,20120426,000000,1941,1941,1836,1848,76.2,0
+NCTY.US,D,20120427,000000,1812,1884,1803,1842,46.4,0
+NCTY.US,D,20120430,000000,1842,1908,1734,1734,102.2,0
+NCTY.US,D,20120501,000000,1713,1782,1713,1782,23.7,0
+NCTY.US,D,20120502,000000,1782,1782,1770,1773,8.3,0
+NCTY.US,D,20120503,000000,1746,1860,1707,1788,67.3,0
+NCTY.US,D,20120504,000000,1770,1800,1770,1776,10.7,0
+NCTY.US,D,20120507,000000,1770,1770,1680,1689,29.1,0
+NCTY.US,D,20120508,000000,1680,1737,1680,1719,19,0
+NCTY.US,D,20120509,000000,1728,1728,1683,1710,21.9,0
+NCTY.US,D,20120510,000000,1728,1740,1695,1740,11.9,0
+NCTY.US,D,20120511,000000,1701,1737,1701,1737,31.5,0
+NCTY.US,D,20120514,000000,1737,1740,1656,1665,42.2,0
+NCTY.US,D,20120515,000000,1659,1677,1629,1632,46.3,0
+NCTY.US,D,20120516,000000,1644,1707,1644,1674,30.1,0
+NCTY.US,D,20120517,000000,1662,1695,1626,1626,36.3,0
+NCTY.US,D,20120518,000000,1626,1626,1410,1440,226,0
+NCTY.US,D,20120521,000000,1440,1509,1341,1368,159.6,0
+NCTY.US,D,20120522,000000,1356,1440,1245,1257,164.3,0
+NCTY.US,D,20120523,000000,1248,1260,1230,1257,126.5,0
+NCTY.US,D,20120524,000000,1236,1299,1230,1299,66,0
+NCTY.US,D,20120525,000000,1323,1350,1314,1350,68.6,0
+NCTY.US,D,20120529,000000,1362,1398,1353,1362,48.3,0
+NCTY.US,D,20120530,000000,1323,1488,1320,1425,68.3,0
+NCTY.US,D,20120531,000000,1488,1575,1425,1539,65.7,0
+NCTY.US,D,20120601,000000,1524,1596,1521,1581,68.7,0
+NCTY.US,D,20120604,000000,1599,1707,1479,1650,58.5,0
+NCTY.US,D,20120605,000000,1641,1710,1584,1668,102.6,0
+NCTY.US,D,20120606,000000,1665,1764,1620,1740,81.9,0
+NCTY.US,D,20120607,000000,1713,1752,1650,1752,50.6,0
+NCTY.US,D,20120608,000000,1662,1782,1662,1779,156,0
+NCTY.US,D,20120611,000000,1740,1839,1740,1809,120.8,0
+NCTY.US,D,20120612,000000,1752,1818,1722,1767,108.4,0
+NCTY.US,D,20120613,000000,1740,1815,1734,1785,135.9,0
+NCTY.US,D,20120614,000000,1800,1890,1800,1851,124.1,0
+NCTY.US,D,20120615,000000,1803,1809,1587,1590,341.2,0
+NCTY.US,D,20120618,000000,1590,1740,1590,1659,108.6,0
+NCTY.US,D,20120619,000000,1626,1788,1605,1755,142.7,0
+NCTY.US,D,20120620,000000,1698,1875,1698,1866,183.3,0
+NCTY.US,D,20120621,000000,1836,1890,1803,1845,53.2,0
+NCTY.US,D,20120622,000000,1854,1890,1833,1881,57.2,0
+NCTY.US,D,20120625,000000,1863,1872,1758,1794,49,0
+NCTY.US,D,20120626,000000,1821,1821,1671,1728,159.5,0
+NCTY.US,D,20120627,000000,1728,1782,1719,1770,131.9,0
+NCTY.US,D,20120628,000000,1746,1800,1725,1737,125,0
+NCTY.US,D,20120629,000000,1743,1782,1710,1737,24.2,0
+NCTY.US,D,20120702,000000,1647,1725,1611,1674,43.5,0
+NCTY.US,D,20120703,000000,1620,1785,1620,1695,72.9,0
+NCTY.US,D,20120705,000000,1689,1794,1611,1719,132.8,0
+NCTY.US,D,20120706,000000,1656,1716,1650,1674,10.5,0
+NCTY.US,D,20120709,000000,1647,1737,1608,1656,105.5,0
+NCTY.US,D,20120710,000000,1674,1704,1629,1638,5,0
+NCTY.US,D,20120711,000000,1632,1686,1632,1647,14.9,0
+NCTY.US,D,20120712,000000,1635,1641,1563,1584,36.9,0
+NCTY.US,D,20120713,000000,1563,1608,1524,1524,52.7,0
+NCTY.US,D,20120716,000000,1539,1545,1500,1518,9.7,0
+NCTY.US,D,20120717,000000,1539,1571.9,1458,1506,57.9,0
+NCTY.US,D,20120718,000000,1482,1500,1443,1458,28.6,0
+NCTY.US,D,20120719,000000,1455,1515,1455,1500,8,0
+NCTY.US,D,20120720,000000,1473,1491,1392,1416,89.3,0
+NCTY.US,D,20120723,000000,1368,1404,1362,1383,63.7,0
+NCTY.US,D,20120724,000000,1380,1380,1335,1356,28.1,0
+NCTY.US,D,20120725,000000,1350,1362,1320,1326,15.1,0
+NCTY.US,D,20120726,000000,1374,1374,1314,1326,42.1,0
+NCTY.US,D,20120727,000000,1347,1350,1326,1332,26.7,0
+NCTY.US,D,20120730,000000,1347,1407,1329,1374,85.5,0
+NCTY.US,D,20120731,000000,1399.2,1399.2,1329,1329,2.5,0
+NCTY.US,D,20120801,000000,1353,1407,1335,1407,13.4,0
+NCTY.US,D,20120802,000000,1371,1371,1332,1338,6.2,0
+NCTY.US,D,20120803,000000,1374,1383,1350,1350,11.4,0
+NCTY.US,D,20120806,000000,1338,1407,1326,1389,61.5,0
+NCTY.US,D,20120807,000000,1419,1497,1419,1431,14.5,0
+NCTY.US,D,20120808,000000,1431,1437,1356,1419,9,0
+NCTY.US,D,20120809,000000,1347,1407,1347,1371,6,0
+NCTY.US,D,20120810,000000,1329,1461,1320,1353,26.2,0
+NCTY.US,D,20120813,000000,1407,1494,1350,1413,14,0
+NCTY.US,D,20120814,000000,1413,1413,1374,1386,50.2,0
+NCTY.US,D,20120815,000000,1389,1452,1365,1413,52,0
+NCTY.US,D,20120816,000000,1398,1494,1350,1407,30.5,0
+NCTY.US,D,20120817,000000,1362,1506,1362,1494,45.5,0
+NCTY.US,D,20120820,000000,1455,1533.3,1380,1422,32.7,0
+NCTY.US,D,20120821,000000,1500,1500,1437,1446,29.4,0
+NCTY.US,D,20120822,000000,1458,1458,1380,1443,9.7,0
+NCTY.US,D,20120823,000000,1443,1494,1410,1416,60,0
+NCTY.US,D,20120824,000000,1425,1470,1350,1404,28.1,0
+NCTY.US,D,20120827,000000,1410,1425,1380,1380,11.6,0
+NCTY.US,D,20120828,000000,1434,1434,1383,1413,12,0
+NCTY.US,D,20120829,000000,1452,1458,1407,1407,4,0
+NCTY.US,D,20120830,000000,1389,1457.8,1380,1380,55.9,0
+NCTY.US,D,20120831,000000,1419,1461,1386,1410,53.2,0
+NCTY.US,D,20120904,000000,1392,1431,1383,1401,38,0
+NCTY.US,D,20120905,000000,1389,1416,1380,1380,49,0
+NCTY.US,D,20120906,000000,1398,1425,1380,1383,68.6,0
+NCTY.US,D,20120907,000000,1380,1452,1380,1401,42.3,0
+NCTY.US,D,20120910,000000,1395,1437,1383,1422,9.1,0
+NCTY.US,D,20120911,000000,1422,1422,1395,1419,30.9,0
+NCTY.US,D,20120912,000000,1383,1435.5,1383,1419,44.4,0
+NCTY.US,D,20120913,000000,1398,1485,1383,1437,43.4,0
+NCTY.US,D,20120914,000000,1482,1482,1398,1476,27.7,0
+NCTY.US,D,20120917,000000,1458,1464,1404,1440,11,0
+NCTY.US,D,20120918,000000,1401,1440,1380,1416,26.2,0
+NCTY.US,D,20120919,000000,1416,1425,1389,1392,27.7,0
+NCTY.US,D,20120920,000000,1404,1449,1392,1401,4.7,0
+NCTY.US,D,20120921,000000,1389,1470,1389,1470,36.2,0
+NCTY.US,D,20120924,000000,1422,1422,1386,1392,10.5,0
+NCTY.US,D,20120925,000000,1392,1410,1392,1395,11.4,0
+NCTY.US,D,20120926,000000,1410,1425,1410,1413,20.7,0
+NCTY.US,D,20120927,000000,1416,1425,1410,1410,10.1,0
+NCTY.US,D,20120928,000000,1410,1440,1410,1419,9.7,0
+NCTY.US,D,20121001,000000,1422,1422,1392,1392,51.3,0
+NCTY.US,D,20121002,000000,1392,1395,1227,1320,200.3,0
+NCTY.US,D,20121003,000000,1263,1269,1260,1266,6.6,0
+NCTY.US,D,20121004,000000,1260,1302,1239,1239,25.7,0
+NCTY.US,D,20121005,000000,1284,1314,1254,1275,19,0
+NCTY.US,D,20121008,000000,1260,1302,1260,1266,34.7,0
+NCTY.US,D,20121009,000000,1290,1290,1260,1260,13.7,0
+NCTY.US,D,20121010,000000,1266,1266,1170,1199.5,82.7,0
+NCTY.US,D,20121011,000000,1200,1227,1149,1200,361,0
+NCTY.US,D,20121012,000000,1200,1233,1125,1140,432.9,0
+NCTY.US,D,20121015,000000,1140,1179,1080,1089,284.2,0
+NCTY.US,D,20121016,000000,1080,1116,1080,1095,169.3,0
+NCTY.US,D,20121017,000000,1092,1164,1089,1110,60.8,0
+NCTY.US,D,20121018,000000,1116,1116,1080,1086,75.2,0
+NCTY.US,D,20121019,000000,1089,1188,1080,1095,82.1,0
+NCTY.US,D,20121022,000000,1170,1170,1083,1086,106.7,0
+NCTY.US,D,20121023,000000,1080,1140,1080,1113,22.2,0
+NCTY.US,D,20121024,000000,1092,1109.5,1080,1086,124.7,0
+NCTY.US,D,20121025,000000,1095,1119,1086,1095,17.8,0
+NCTY.US,D,20121026,000000,1089,1122,1089,1089,100.8,0
+NCTY.US,D,20121031,000000,1083,1131,1080,1122,51.5,0
+NCTY.US,D,20121101,000000,1125,1125,1095,1116,47.6,0
+NCTY.US,D,20121102,000000,1080,1107,1080,1089,29.7,0
+NCTY.US,D,20121105,000000,1086,1107,1080,1092,35.2,0
+NCTY.US,D,20121106,000000,1092,1122,1050,1086,104.5,0
+NCTY.US,D,20121107,000000,1050.8,1099.5,1050.8,1077,37.3,0
+NCTY.US,D,20121108,000000,1092,1092,1050,1053,53.9,0
+NCTY.US,D,20121109,000000,1053,1062,1035,1050,100.2,0
+NCTY.US,D,20121112,000000,1050,1080,1050,1080,12.5,0
+NCTY.US,D,20121113,000000,1005,1035,981,1026,71.4,0
+NCTY.US,D,20121114,000000,1014,1029,969,993,71.7,0
+NCTY.US,D,20121115,000000,984,1005,966,975,61.1,0
+NCTY.US,D,20121116,000000,966,972,939,939,23.7,0
+NCTY.US,D,20121119,000000,918,935.55,858,882,287.7,0
+NCTY.US,D,20121120,000000,879,927,813,822,207.6,0
+NCTY.US,D,20121121,000000,900,930,861,864,264.2,0
+NCTY.US,D,20121123,000000,861,939,861,900,25.7,0
+NCTY.US,D,20121126,000000,933,936,900,927,22.7,0
+NCTY.US,D,20121127,000000,923.97,923.97,900,900,52.9,0
+NCTY.US,D,20121128,000000,912,939,885.03,912,12.4,0
+NCTY.US,D,20121129,000000,909,909,883.5,897,24.9,0
+NCTY.US,D,20121130,000000,900,912,900,906,9.4,0
+NCTY.US,D,20121203,000000,915,915,870,873,17.4,0
+NCTY.US,D,20121204,000000,891,906,876,876,25.7,0
+NCTY.US,D,20121205,000000,879,933,879,915,61.7,0
+NCTY.US,D,20121206,000000,936,990,936,978,126.6,0
+NCTY.US,D,20121207,000000,978,1038,975,990,160.6,0
+NCTY.US,D,20121210,000000,960,994.6,960,969,52.2,0
+NCTY.US,D,20121211,000000,980.3,1045.5,980.3,1008,14,0
+NCTY.US,D,20121212,000000,1035,1147.5,966,1014,687.6,0
+NCTY.US,D,20121213,000000,1014,1020,993,1020,63.5,0
+NCTY.US,D,20121214,000000,1029,1053,1005,1047,37.1,0
+NCTY.US,D,20121217,000000,1047,1050,966,969,87.7,0
+NCTY.US,D,20121218,000000,969,993,969,981,61.7,0
+NCTY.US,D,20121219,000000,969,981,915,939,172,0
+NCTY.US,D,20121220,000000,918,957,915,954,48.1,0
+NCTY.US,D,20121221,000000,954,954,918,942,44,0
+NCTY.US,D,20121224,000000,927,927,891.45,897,109.1,0
+NCTY.US,D,20121226,000000,915,957,897,900,121.3,0
+NCTY.US,D,20121227,000000,888,912.12,888,900,60.1,0
+NCTY.US,D,20121228,000000,897,897.15,876,876,83.8,0
+NCTY.US,D,20121231,000000,882,900,876,885,114.1,0
+NCTY.US,D,20130102,000000,900,918,876,891,140.5,0
+NCTY.US,D,20130103,000000,888,897,876,885,95,0
+NCTY.US,D,20130104,000000,885,900,882,900,201.4,0
+NCTY.US,D,20130107,000000,891,894,876,894,228.5,0
+NCTY.US,D,20130108,000000,879,891,879,885,37.8,0
+NCTY.US,D,20130109,000000,885,885,876,885,87.2,0
+NCTY.US,D,20130110,000000,876,885,876,885,81.8,0
+NCTY.US,D,20130111,000000,885,885,870.03,885,137.1,0
+NCTY.US,D,20130114,000000,876,885,876,879,181.4,0
+NCTY.US,D,20130115,000000,885,885,876,885,276.7,0
+NCTY.US,D,20130116,000000,879,885,873,885,141.7,0
+NCTY.US,D,20130117,000000,897,927,888,912,801.5,0
+NCTY.US,D,20130118,000000,915,939,900,924,563.5,0
+NCTY.US,D,20130122,000000,930,945,915,930,355.5,0
+NCTY.US,D,20130123,000000,930,945,918,933,399.1,0
+NCTY.US,D,20130124,000000,945,999,939.03,954,262.1,0
+NCTY.US,D,20130125,000000,927,945,927,939,216.5,0
+NCTY.US,D,20130128,000000,927,927,858,882,367.5,0
+NCTY.US,D,20130129,000000,876,918,870,879,156.9,0
+NCTY.US,D,20130130,000000,894,897,846,846,203.1,0
+NCTY.US,D,20130131,000000,840,888,837,867,128,0
+NCTY.US,D,20130201,000000,864,888,858,861,82.7,0
+NCTY.US,D,20130204,000000,873,885,852,861,146.4,0
+NCTY.US,D,20130205,000000,861,909,861,873,101.5,0
+NCTY.US,D,20130206,000000,897,897,873,885,66.2,0
+NCTY.US,D,20130207,000000,876,900,873,873,96.9,0
+NCTY.US,D,20130208,000000,894,903,873,885,19.1,0
+NCTY.US,D,20130211,000000,870,898.5,864,867,133.7,0
+NCTY.US,D,20130212,000000,866.97,875.97,852,867,148.9,0
+NCTY.US,D,20130213,000000,858,870,828,840,222,0
+NCTY.US,D,20130214,000000,840,843,831,840,126.6,0
+NCTY.US,D,20130215,000000,837,855,834,840,124.3,0
+NCTY.US,D,20130219,000000,837,859.5,825,834,37.9,0
+NCTY.US,D,20130220,000000,834,855,828,828,103.3,0
+NCTY.US,D,20130221,000000,839.97,857.97,834,834,61.9,0
+NCTY.US,D,20130222,000000,828,863.97,828,831,137,0
+NCTY.US,D,20130225,000000,828,862.5,828,828,109.4,0
+NCTY.US,D,20130226,000000,855,858,834,840,100.2,0
+NCTY.US,D,20130227,000000,831,840,831,840,80.8,0
+NCTY.US,D,20130228,000000,834,848.01,831,831,87.2,0
+NCTY.US,D,20130301,000000,834,846,828,831,146.8,0
+NCTY.US,D,20130304,000000,834,843,825,831,111.1,0
+NCTY.US,D,20130305,000000,828,843,816,825,67.2,0
+NCTY.US,D,20130306,000000,819,843,819,834,40.2,0
+NCTY.US,D,20130307,000000,831,831,810,816,142.5,0
+NCTY.US,D,20130308,000000,813,846,813,837,44.6,0
+NCTY.US,D,20130311,000000,822,846,816,828,57.6,0
+NCTY.US,D,20130312,000000,876,915,834,840,1144.3,0
+NCTY.US,D,20130313,000000,831,846,825,840,259.3,0
+NCTY.US,D,20130314,000000,840,843,819,834,211,0
+NCTY.US,D,20130315,000000,834,834,810,810,266.1,0
+NCTY.US,D,20130318,000000,810,816,759,792,531.2,0
+NCTY.US,D,20130319,000000,792,816,768,780,864.4,0
+NCTY.US,D,20130320,000000,780,814.5,777,777,86.9,0
+NCTY.US,D,20130321,000000,792,804,771,777,245.5,0
+NCTY.US,D,20130322,000000,795,795,774,777,145.7,0
+NCTY.US,D,20130325,000000,771,792,765,771,145.8,0
+NCTY.US,D,20130326,000000,792,795,771,780,100.8,0
+NCTY.US,D,20130327,000000,762,792,762,771,125,0
+NCTY.US,D,20130328,000000,780,789,762.03,774,193.5,0
+NCTY.US,D,20130401,000000,783,786,774,780,148.5,0
+NCTY.US,D,20130402,000000,780,786,774,780,125.4,0
+NCTY.US,D,20130403,000000,777,780,768,771,120.5,0
+NCTY.US,D,20130404,000000,762,777,762,768,211.8,0
+NCTY.US,D,20130405,000000,780,795,759,774,367.9,0
+NCTY.US,D,20130408,000000,774,777,771,774,135.7,0
+NCTY.US,D,20130409,000000,774,810,768,771,220.5,0
+NCTY.US,D,20130410,000000,780,780,768,774,135.8,0
+NCTY.US,D,20130411,000000,771,780,765,765,124,0
+NCTY.US,D,20130412,000000,765,777,765,768,166.1,0
+NCTY.US,D,20130415,000000,771,777,762,762,97,0
+NCTY.US,D,20130416,000000,774,774,765,765,119,0
+NCTY.US,D,20130417,000000,765,771,750,760.5,97.1,0
+NCTY.US,D,20130418,000000,720,750,720,738,183.5,0
+NCTY.US,D,20130419,000000,744,750,720,750,107.9,0
+NCTY.US,D,20130422,000000,732.15,744,722.97,723,114.5,0
+NCTY.US,D,20130423,000000,741,762,720,750,240.6,0
+NCTY.US,D,20130424,000000,765,780,756,780,369.3,0
+NCTY.US,D,20130425,000000,795,864,768.75,840,554.5,0
+NCTY.US,D,20130426,000000,843,846,792,810,549.1,0
+NCTY.US,D,20130429,000000,849,855,822,837,420.6,0
+NCTY.US,D,20130430,000000,849,852,825,834,232.3,0
+NCTY.US,D,20130501,000000,852,870,828,858,402,0
+NCTY.US,D,20130502,000000,870,960,861,921,915.5,0
+NCTY.US,D,20130503,000000,912,963,909,918,463.3,0
+NCTY.US,D,20130506,000000,957,960,924,945,137,0
+NCTY.US,D,20130507,000000,942,960,927,933,122.7,0
+NCTY.US,D,20130508,000000,927,954,924,945,53.1,0
+NCTY.US,D,20130509,000000,960,960,930,951,237.3,0
+NCTY.US,D,20130510,000000,951,957,930,948,68.9,0
+NCTY.US,D,20130513,000000,954,987,938.67,984,168.4,0
+NCTY.US,D,20130514,000000,986.3,987,961.1,972,107.4,0
+NCTY.US,D,20130515,000000,975,1001.7,972,984,141.6,0
+NCTY.US,D,20130516,000000,969,981,918,924,106.9,0
+NCTY.US,D,20130517,000000,936,982.5,930.03,957,175,0
+NCTY.US,D,20130520,000000,939,981,936,972,75.7,0
+NCTY.US,D,20130521,000000,972,1002,948,960,96.1,0
+NCTY.US,D,20130522,000000,960,984,933,933,62.5,0
+NCTY.US,D,20130523,000000,927,960,915,951,62.7,0
+NCTY.US,D,20130524,000000,942,966,942,963,32,0
+NCTY.US,D,20130528,000000,969,972,933.03,972,53.1,0
+NCTY.US,D,20130529,000000,972,987,957,969,24.3,0
+NCTY.US,D,20130530,000000,975,987,945,960.3,71.3,0
+NCTY.US,D,20130531,000000,960,972,951,951,57.2,0
+NCTY.US,D,20130603,000000,945,974,945,951,32.1,0
+NCTY.US,D,20130604,000000,963,997.4,951,996,105.3,0
+NCTY.US,D,20130605,000000,984,1044,975,1035,286,0
+NCTY.US,D,20130606,000000,1101,1104,1044,1104,431.3,0
+NCTY.US,D,20130607,000000,1161,1256.7,1107,1218,590.4,0
+NCTY.US,D,20130610,000000,1278,1278,1203,1242,375.9,0
+NCTY.US,D,20130611,000000,1350,1350,1254,1284,405.1,0
+NCTY.US,D,20130612,000000,1350,1350,1245,1275,207.5,0
+NCTY.US,D,20130613,000000,1287,1299,1221,1239,116.3,0
+NCTY.US,D,20130614,000000,1218,1251,1182,1182,100.6,0
+NCTY.US,D,20130617,000000,1179,1182,1128,1173,139.6,0
+NCTY.US,D,20130618,000000,1173,1215,1161,1206,63.4,0
+NCTY.US,D,20130619,000000,1212,1230,1200,1206,42.8,0
+NCTY.US,D,20130620,000000,1194,1236,1185,1185,192.2,0
+NCTY.US,D,20130621,000000,1185,1185,1137,1143,143.7,0
+NCTY.US,D,20130624,000000,1134,1161,1077,1104,91.5,0
+NCTY.US,D,20130625,000000,1140,1140,1098,1134,60.7,0
+NCTY.US,D,20130626,000000,1104,1131,1098,1110,42.5,0
+NCTY.US,D,20130627,000000,1110,1110,1074,1077,84.4,0
+NCTY.US,D,20130628,000000,1077,1137,1077,1119,165.7,0
+NCTY.US,D,20130701,000000,1095,1119,1095,1107,117.7,0
+NCTY.US,D,20130702,000000,1095,1119,1095,1113,109.7,0
+NCTY.US,D,20130703,000000,1116,1119,1086,1098,50.1,0
+NCTY.US,D,20130705,000000,1080,1116,1074,1086,67.1,0
+NCTY.US,D,20130708,000000,1089,1089,1041,1059,121.8,0
+NCTY.US,D,20130709,000000,1036.2,1036.2,978,1002,195.2,0
+NCTY.US,D,20130710,000000,999,1032,978,978,63.3,0
+NCTY.US,D,20130711,000000,1005,1020,981,993,95.3,0
+NCTY.US,D,20130712,000000,990,990,945,957,272,0
+NCTY.US,D,20130715,000000,960,960,885,888,246.1,0
+NCTY.US,D,20130716,000000,912,927,891,912,98,0
+NCTY.US,D,20130717,000000,906,960,888,948,40.7,0
+NCTY.US,D,20130718,000000,960,1089,936,1068,498.6,0
+NCTY.US,D,20130719,000000,1077,1080,1026,1068,262,0
+NCTY.US,D,20130722,000000,1068,1134,1026,1119,214,0
+NCTY.US,D,20130723,000000,1095,1230,1086,1191,643.1,0
+NCTY.US,D,20130724,000000,1194,1200,1098,1128,190,0
+NCTY.US,D,20130725,000000,1140,1146,1113,1140,68.1,0
+NCTY.US,D,20130726,000000,1134,1170,1104,1164,90.1,0
+NCTY.US,D,20130729,000000,1170,1170,1089,1098,128.3,0
+NCTY.US,D,20130730,000000,1098,1098,1011,1077,131.9,0
+NCTY.US,D,20130731,000000,1053,1065,1002,1047,209.6,0
+NCTY.US,D,20130801,000000,1020,1107,969,1023,1522.8,0
+NCTY.US,D,20130802,000000,1032,1032,978,984,231.1,0
+NCTY.US,D,20130805,000000,1026,1026,957,957,74,0
+NCTY.US,D,20130806,000000,954,954,903,909,338.8,0
+NCTY.US,D,20130807,000000,900,951,876,936,111.2,0
+NCTY.US,D,20130808,000000,933,960,915.3,927,61.5,0
+NCTY.US,D,20130809,000000,924,957.9,915,930,15.4,0
+NCTY.US,D,20130812,000000,921,932.25,900,915,159.3,0
+NCTY.US,D,20130813,000000,909,923.88,885,918,136.5,0
+NCTY.US,D,20130814,000000,933,990,906.6,943.02,129.1,0
+NCTY.US,D,20130815,000000,942,954,915,942,107.8,0
+NCTY.US,D,20130816,000000,975,975,948,954,104.1,0
+NCTY.US,D,20130819,000000,909,975,909,930,86.1,0
+NCTY.US,D,20130820,000000,918,936,909,933,117.6,0
+NCTY.US,D,20130821,000000,918,933.6,918,933,38.8,0
+NCTY.US,D,20130822,000000,936,957,924,945,61.1,0
+NCTY.US,D,20130823,000000,945,988.1,945,966,130.6,0
+NCTY.US,D,20130826,000000,954,975,924,927,112.2,0
+NCTY.US,D,20130827,000000,921,942,915,915,90.2,0
+NCTY.US,D,20130828,000000,921,947.97,901.11,921,67.5,0
+NCTY.US,D,20130829,000000,921,927,915,915,20.9,0
+NCTY.US,D,20130830,000000,915,927,915,918,32.7,0
+NCTY.US,D,20130903,000000,921,927,921,921,47.9,0
+NCTY.US,D,20130904,000000,909,921,909,918,109.3,0
+NCTY.US,D,20130905,000000,915,924,909,918,247.2,0
+NCTY.US,D,20130906,000000,870,870,768,816,742.8,0
+NCTY.US,D,20130909,000000,825,825,810,825,145,0
+NCTY.US,D,20130910,000000,816,819,804,816,99.7,0
+NCTY.US,D,20130911,000000,822,836.97,774,777,230.3,0
+NCTY.US,D,20130912,000000,792,792,756,765,92.5,0
+NCTY.US,D,20130913,000000,771,774,720,729,359.4,0
+NCTY.US,D,20130916,000000,729,735,669,696,309.5,0
+NCTY.US,D,20130917,000000,702,705,678,696,46.4,0
+NCTY.US,D,20130918,000000,690,720,690,720,177.8,0
+NCTY.US,D,20130919,000000,726,738,690,729,208.9,0
+NCTY.US,D,20130920,000000,726,744,699,723,93.9,0
+NCTY.US,D,20130923,000000,735,738,720,723,88.6,0
+NCTY.US,D,20130924,000000,717,720,702,717,133.5,0
+NCTY.US,D,20130925,000000,708,747,705,726,53,0
+NCTY.US,D,20130926,000000,717,735,705,726,42,0
+NCTY.US,D,20130927,000000,696,708,693,702,87,0
+NCTY.US,D,20130930,000000,690,699,690,699,36.7,0
+NCTY.US,D,20131001,000000,690,714,690,708,102.3,0
+NCTY.US,D,20131002,000000,696,729,687,720,224,0
+NCTY.US,D,20131003,000000,720,720,714,714,101.3,0
+NCTY.US,D,20131004,000000,720,777,720,759,186.2,0
+NCTY.US,D,20131007,000000,750,825,747,795,274.7,0
+NCTY.US,D,20131008,000000,780,780,735,750,358.3,0
+NCTY.US,D,20131009,000000,744,762,726,744,110.3,0
+NCTY.US,D,20131010,000000,741,762,738,762,40,0
+NCTY.US,D,20131011,000000,762,762,729,750,37.7,0
+NCTY.US,D,20131014,000000,750,858,750,828,808.3,0
+NCTY.US,D,20131015,000000,831,879,819,873,906,0
+NCTY.US,D,20131016,000000,879,882,774,837,476.3,0
+NCTY.US,D,20131017,000000,837,846,828,843,82.7,0
+NCTY.US,D,20131018,000000,840,864,813,819,370,0
+NCTY.US,D,20131021,000000,819,1164,819,1044,3083.3,0
+NCTY.US,D,20131022,000000,1080,1140,930,954,1259.3,0
+NCTY.US,D,20131023,000000,921,930,873,915,699,0
+NCTY.US,D,20131024,000000,918,918,855,864,465,0
+NCTY.US,D,20131025,000000,876,891,819,837,192,0
+NCTY.US,D,20131028,000000,825,834,795,819,172.3,0
+NCTY.US,D,20131029,000000,828,840,816,825,431,0
+NCTY.US,D,20131030,000000,822,831,780,789,407,0
+NCTY.US,D,20131031,000000,777,801,771,795,142.6,0
+NCTY.US,D,20131101,000000,780,807,753,792,263,0
+NCTY.US,D,20131104,000000,783,807,765,801,183,0
+NCTY.US,D,20131105,000000,816,816,774,789,125,0
+NCTY.US,D,20131106,000000,783,800.97,783,789,65.9,0
+NCTY.US,D,20131107,000000,813,813,777,777,52,0
+NCTY.US,D,20131108,000000,771,783.03,753,783,53.7,0
+NCTY.US,D,20131111,000000,762,780,762,780,23.7,0
+NCTY.US,D,20131112,000000,777,780,768,780,100.7,0
+NCTY.US,D,20131113,000000,768,786,768,783,178.7,0
+NCTY.US,D,20131114,000000,777,780,771,777,152.9,0
+NCTY.US,D,20131115,000000,768,777,750,762,310.8,0
+NCTY.US,D,20131118,000000,750,756,738,738,48,0
+NCTY.US,D,20131119,000000,738,750,735,744,49,0
+NCTY.US,D,20131120,000000,735,750,735,747,19,0
+NCTY.US,D,20131121,000000,741,756,741,747,9.7,0
+NCTY.US,D,20131122,000000,747.03,765,747.03,750,37.9,0
+NCTY.US,D,20131125,000000,750,760.23,750,756,33.6,0
+NCTY.US,D,20131126,000000,759,780,759,771,35.7,0
+NCTY.US,D,20131127,000000,780,792,753.42,783,17.8,0
+NCTY.US,D,20131129,000000,789,804,759,777,22.1,0
+NCTY.US,D,20131202,000000,768,786,750,765,30.5,0
+NCTY.US,D,20131203,000000,741,771,741,744,19.7,0
+NCTY.US,D,20131204,000000,738,780,738,759,27,0
+NCTY.US,D,20131205,000000,741,759,735,738,216.7,0
+NCTY.US,D,20131206,000000,735,735,711,723,66,0
+NCTY.US,D,20131209,000000,723,726,705,711,167,0
+NCTY.US,D,20131210,000000,705,705,654,657,327.7,0
+NCTY.US,D,20131211,000000,657,681,624,627,316.6,0
+NCTY.US,D,20131212,000000,636,669,633,660,94.7,0
+NCTY.US,D,20131213,000000,648,699,648,687,82.7,0
+NCTY.US,D,20131216,000000,690,741,690,732,155.3,0
+NCTY.US,D,20131217,000000,732,744,660,678,130.3,0
+NCTY.US,D,20131218,000000,683.97,683.97,660,672,23.2,0
+NCTY.US,D,20131219,000000,666,675,666,675,81.3,0
+NCTY.US,D,20131220,000000,669,669,633,636,304,0
+NCTY.US,D,20131223,000000,636,666,630,645,77.7,0
+NCTY.US,D,20131224,000000,657,657,639,648,33.4,0
+NCTY.US,D,20131226,000000,642,654,633,633,82.7,0
+NCTY.US,D,20131227,000000,630,645,630,645,103.3,0
+NCTY.US,D,20131230,000000,645,651,639.03,648,86.1,0
+NCTY.US,D,20131231,000000,639,657,630,651,111,0
+NCTY.US,D,20140102,000000,660,696,644.97,693,255.4,0
+NCTY.US,D,20140103,000000,702,714,693,702.03,138.4,0
+NCTY.US,D,20140106,000000,711.03,731.97,711.03,720,125.4,0
+NCTY.US,D,20140107,000000,735,765,717,759,189.3,0
+NCTY.US,D,20140108,000000,771,837,771,825,498,0
+NCTY.US,D,20140109,000000,837,840,804,822,326,0
+NCTY.US,D,20140110,000000,795,810.3,762,800.97,121.6,0
+NCTY.US,D,20140113,000000,792,804,720,723,358.7,0
+NCTY.US,D,20140114,000000,738,744,735,735,27.8,0
+NCTY.US,D,20140115,000000,735,780,708,774,179,0
+NCTY.US,D,20140116,000000,741,801,741,759,38,0
+NCTY.US,D,20140117,000000,750,792,750,774,91,0
+NCTY.US,D,20140121,000000,804,809.7,774,789,183.9,0
+NCTY.US,D,20140122,000000,783,813,783,786,269.1,0
+NCTY.US,D,20140123,000000,783,795,735,741,263.7,0
+NCTY.US,D,20140124,000000,765,816,744,759,727,0
+NCTY.US,D,20140127,000000,759,777,723,741,135.7,0
+NCTY.US,D,20140128,000000,732,741,693,693,372.3,0
+NCTY.US,D,20140129,000000,693,696,660,660,263.7,0
+NCTY.US,D,20140130,000000,678,678,648,657,283.7,0
+NCTY.US,D,20140131,000000,645,678,639,645,260.7,0
+NCTY.US,D,20140203,000000,645,660,627,627,330.3,0
+NCTY.US,D,20140204,000000,642,681,627,639,109.2,0
+NCTY.US,D,20140205,000000,642,651,630,636,77.2,0
+NCTY.US,D,20140206,000000,645,687,645,663,106.6,0
+NCTY.US,D,20140207,000000,660,678,636,645,293.9,0
+NCTY.US,D,20140210,000000,636,687,636,675,119.5,0
+NCTY.US,D,20140211,000000,648,675,648,666,160.6,0
+NCTY.US,D,20140212,000000,675,683.7,639,642,264.6,0
+NCTY.US,D,20140213,000000,642,660,630,639,313.1,0
+NCTY.US,D,20140214,000000,669,669,651.24,656.4,22.8,0
+NCTY.US,D,20140218,000000,675,795,675,747,2120.1,0
+NCTY.US,D,20140219,000000,759,786,747,774,587.6,0
+NCTY.US,D,20140220,000000,762.03,762.03,726,738,362.4,0
+NCTY.US,D,20140221,000000,735,740.4,712.92,723,188.3,0
+NCTY.US,D,20140224,000000,735,741,694.44,699.03,159.9,0
+NCTY.US,D,20140225,000000,711,711,672,681,229.2,0
+NCTY.US,D,20140226,000000,676.2,714,675,696.03,191.4,0
+NCTY.US,D,20140227,000000,705,744,690,741,197.8,0
+NCTY.US,D,20140228,000000,732,960,723,840,4771.4,0
+NCTY.US,D,20140303,000000,810,867,783,822,707.4,0
+NCTY.US,D,20140304,000000,819,864,810,855,426.9,0
+NCTY.US,D,20140305,000000,855,879,839.97,858,367.1,0
+NCTY.US,D,20140306,000000,840,945,840,912,997.7,0
+NCTY.US,D,20140307,000000,918,951,891,918,564.9,0
+NCTY.US,D,20140310,000000,945,945,855,882,547,0
+NCTY.US,D,20140311,000000,849.6,905.97,843,885,165.9,0
+NCTY.US,D,20140312,000000,891,894,825,870,577.4,0
+NCTY.US,D,20140313,000000,870,872.97,843,843,159,0
+NCTY.US,D,20140314,000000,828,837,795,795,168.9,0
+NCTY.US,D,20140317,000000,813,867,756,852,566,0
+NCTY.US,D,20140318,000000,870,879,831,855,217.6,0
+NCTY.US,D,20140319,000000,867,867,831,846,56.5,0
+NCTY.US,D,20140320,000000,828,834,810,813,316,0
+NCTY.US,D,20140321,000000,810,870,809.58,870,309.8,0
+NCTY.US,D,20140324,000000,897,930,816,822,1028.6,0
+NCTY.US,D,20140325,000000,852,858,789,798,402.1,0
+NCTY.US,D,20140326,000000,774,807,774,780,137,0
+NCTY.US,D,20140327,000000,768,780,756.03,762,206.1,0
+NCTY.US,D,20140328,000000,803.97,803.97,750,768,99,0
+NCTY.US,D,20140331,000000,750,781.89,714,750,300.8,0
+NCTY.US,D,20140401,000000,750,774,750,765,68.8,0
+NCTY.US,D,20140402,000000,774,786,765,780,29.8,0
+NCTY.US,D,20140403,000000,789,789,729,738,83.2,0
+NCTY.US,D,20140404,000000,726.03,746.97,723,726,199.3,0
+NCTY.US,D,20140407,000000,708,717,702,711,17.2,0
+NCTY.US,D,20140408,000000,705,729,696,696.21,128,0
+NCTY.US,D,20140409,000000,699,729,699,729,38.3,0
+NCTY.US,D,20140410,000000,738,738,699.03,705,30,0
+NCTY.US,D,20140411,000000,696.03,720,696.03,702,146.1,0
+NCTY.US,D,20140414,000000,711,711,693,693,78.5,0
+NCTY.US,D,20140415,000000,690,732,690,693,127.3,0
+NCTY.US,D,20140416,000000,690.03,725.7,690,705,97.5,0
+NCTY.US,D,20140417,000000,708,741,705,723,113.8,0
+NCTY.US,D,20140421,000000,720,795,717,777,190.1,0
+NCTY.US,D,20140422,000000,783.3,786,762.42,786,149.8,0
+NCTY.US,D,20140423,000000,753.03,849,753.03,837,200.8,0
+NCTY.US,D,20140424,000000,840,840,801.03,822,76.1,0
+NCTY.US,D,20140425,000000,810,810,792,798.03,65.4,0
+NCTY.US,D,20140428,000000,792,798,768,792,262.1,0
+NCTY.US,D,20140429,000000,789.3,801,783.3,795,73.4,0
+NCTY.US,D,20140430,000000,798,798,775.05,775.05,4.5,0
+NCTY.US,D,20140501,000000,774.03,792.3,771,771,42.7,0
+NCTY.US,D,20140502,000000,759,780,759,759,53.9,0
+NCTY.US,D,20140505,000000,756,786,753.9,780.3,17.2,0
+NCTY.US,D,20140506,000000,768,768,732.9,759,40.7,0
+NCTY.US,D,20140507,000000,750,750,732,732,41.7,0
+NCTY.US,D,20140508,000000,726,732,702.9,717,59,0
+NCTY.US,D,20140509,000000,696,720,696,711,68.1,0
+NCTY.US,D,20140512,000000,723,768,699.03,722.97,129.3,0
+NCTY.US,D,20140513,000000,711,711,669,678,265.2,0
+NCTY.US,D,20140514,000000,696,744,693,702,157,0
+NCTY.US,D,20140515,000000,687,705,678,690,114.3,0
+NCTY.US,D,20140516,000000,687,723,687,708,37.8,0
+NCTY.US,D,20140519,000000,693,726,681,696,38.7,0
+NCTY.US,D,20140520,000000,696.03,713.46,690,690,73,0
+NCTY.US,D,20140521,000000,717,717,681,689.97,41.7,0
+NCTY.US,D,20140522,000000,696,723,660,702,160.6,0
+NCTY.US,D,20140523,000000,702,702,681,690,19.6,0
+NCTY.US,D,20140527,000000,684,684,660,684,158.7,0
+NCTY.US,D,20140528,000000,684.03,705,684.03,705,4.5,0
+NCTY.US,D,20140529,000000,681,714,681,681,17.4,0
+NCTY.US,D,20140530,000000,714.69,716.97,684,690,37.4,0
+NCTY.US,D,20140602,000000,708,708,666,666,62.8,0
+NCTY.US,D,20140603,000000,672,678,642,645,206.5,0
+NCTY.US,D,20140604,000000,648,675,630,666,189.4,0
+NCTY.US,D,20140605,000000,666,702,660,666,167.6,0
+NCTY.US,D,20140606,000000,702,702,672,681,65.9,0
+NCTY.US,D,20140609,000000,699,699,669,678,26.2,0
+NCTY.US,D,20140610,000000,669,708,669,696,68,0
+NCTY.US,D,20140611,000000,678,708,678,705,159.1,0
+NCTY.US,D,20140612,000000,705,717,678,714,181,0
+NCTY.US,D,20140613,000000,717,735,716.7,726,79.2,0
+NCTY.US,D,20140616,000000,696,723,693,720,36.7,0
+NCTY.US,D,20140617,000000,690,720,690,702,50,0
+NCTY.US,D,20140618,000000,702,708,690,708,38.8,0
+NCTY.US,D,20140619,000000,687,774,687,741,248,0
+NCTY.US,D,20140620,000000,723,747,717,726.03,58,0
+NCTY.US,D,20140623,000000,714,720.03,681,705,130.2,0
+NCTY.US,D,20140624,000000,714,714,702,702,10.1,0
+NCTY.US,D,20140625,000000,690.03,717,690.03,702,20.1,0
+NCTY.US,D,20140626,000000,681.3,711,681.3,687,21.2,0
+NCTY.US,D,20140627,000000,669.03,717,669.03,708,69.2,0
+NCTY.US,D,20140630,000000,681,720,675,705,188.7,0
+NCTY.US,D,20140701,000000,684,723,681,708,75.5,0
+NCTY.US,D,20140702,000000,714,732,708,726,94.7,0
+NCTY.US,D,20140703,000000,741,744,723,726,36.7,0
+NCTY.US,D,20140707,000000,726,735,726,729.03,15,0
+NCTY.US,D,20140708,000000,720,729.66,705,708,192.5,0
+NCTY.US,D,20140709,000000,741,831,732,789,381.2,0
+NCTY.US,D,20140710,000000,756,810,756,804,214.6,0
+NCTY.US,D,20140711,000000,801.18,844.68,798,828,414.3,0
+NCTY.US,D,20140714,000000,828,893.97,828,870,513.3,0
+NCTY.US,D,20140715,000000,888,951,885,933,945.3,0
+NCTY.US,D,20140716,000000,960,960,909,933,340.2,0
+NCTY.US,D,20140717,000000,957,990,894,954,443.3,0
+NCTY.US,D,20140718,000000,954,1011,942,984,590.4,0
+NCTY.US,D,20140721,000000,984,1050,968.3,1041,410.9,0
+NCTY.US,D,20140722,000000,1023,1098,1011,1065,505.9,0
+NCTY.US,D,20140723,000000,1065,1188,1059,1089,759.5,0
+NCTY.US,D,20140724,000000,1089,1125,1083,1095,316.1,0
+NCTY.US,D,20140725,000000,1125,1140,1083,1128,460.1,0
+NCTY.US,D,20140728,000000,1158,1158,1023.3,1053,837,0
+NCTY.US,D,20140729,000000,1077,1110,1026,1047,761.9,0
+NCTY.US,D,20140730,000000,1065,1134,1035,1050,282.8,0
+NCTY.US,D,20140731,000000,1026,1077,894,906.6,644.4,0
+NCTY.US,D,20140801,000000,912,915,807,876,560.8,0
+NCTY.US,D,20140804,000000,873,925.23,873,912,288.4,0
+NCTY.US,D,20140805,000000,900,915.3,876,879,146,0
+NCTY.US,D,20140806,000000,870,903,870,870,80.8,0
+NCTY.US,D,20140807,000000,873,882,852,855,395.9,0
+NCTY.US,D,20140808,000000,849,867,810,816,183.7,0
+NCTY.US,D,20140811,000000,825,825,768,810,272.6,0
+NCTY.US,D,20140812,000000,804,843,798,819,158.5,0
+NCTY.US,D,20140813,000000,831,834,792,831,178.9,0
+NCTY.US,D,20140814,000000,840,846,822,846,40.5,0
+NCTY.US,D,20140815,000000,843,846,813,822,42.6,0
+NCTY.US,D,20140818,000000,822,828.03,783,801,284.3,0
+NCTY.US,D,20140819,000000,801,828,801,816,153.9,0
+NCTY.US,D,20140820,000000,819,840,819,834,184.7,0
+NCTY.US,D,20140821,000000,828,843,768,786,828.9,0
+NCTY.US,D,20140822,000000,780,824.1,780,807,51.7,0
+NCTY.US,D,20140825,000000,807,816,786,789,83.1,0
+NCTY.US,D,20140826,000000,807,807,777,798,24.2,0
+NCTY.US,D,20140827,000000,806.97,806.97,768,795,78.5,0
+NCTY.US,D,20140828,000000,774,786,771,771,83.4,0
+NCTY.US,D,20140829,000000,1206,1266,951,966,23110.2,0
+NCTY.US,D,20140902,000000,960,960,864,900,1880.8,0
+NCTY.US,D,20140903,000000,936,960,882,912,912.1,0
+NCTY.US,D,20140904,000000,930,933,864,876,869.5,0
+NCTY.US,D,20140905,000000,864,882,807,807,792.9,0
+NCTY.US,D,20140908,000000,810,897,810,867,620.6,0
+NCTY.US,D,20140909,000000,861,887.97,825,831,305,0
+NCTY.US,D,20140910,000000,813,849,810,825,232.6,0
+NCTY.US,D,20140911,000000,840,840,792,807,289,0
+NCTY.US,D,20140912,000000,807,825,792,804,119.8,0
+NCTY.US,D,20140915,000000,810,810,780,780,206.9,0
+NCTY.US,D,20140916,000000,783,840,771,810,751.9,0
+NCTY.US,D,20140917,000000,807,827.97,789,789,134.9,0
+NCTY.US,D,20140918,000000,792,810,783,798,124.1,0
+NCTY.US,D,20140919,000000,810,819,771,780,327.4,0
+NCTY.US,D,20140922,000000,783,786,750,774,200,0
+NCTY.US,D,20140923,000000,774,798,768,771,156.4,0
+NCTY.US,D,20140924,000000,780,825,768,801,465.5,0
+NCTY.US,D,20140925,000000,789,801,768,774.3,182.2,0
+NCTY.US,D,20140926,000000,807,807,768,768.9,76.4,0
+NCTY.US,D,20140929,000000,759,797.79,759,768,90.8,0
+NCTY.US,D,20140930,000000,783,783,744,750,92.6,0
+NCTY.US,D,20141001,000000,751.92,751.92,711,717,221,0
+NCTY.US,D,20141002,000000,717,720,693.03,709.26,174.3,0
+NCTY.US,D,20141003,000000,729,729,702,705,64.5,0
+NCTY.US,D,20141006,000000,719.85,720,675.03,687,190.6,0
+NCTY.US,D,20141007,000000,690,690,672,678,65.3,0
+NCTY.US,D,20141008,000000,681,705,678,687,116.9,0
+NCTY.US,D,20141009,000000,693,702,675,675,52.3,0
+NCTY.US,D,20141010,000000,669,687,660,675,165,0
+NCTY.US,D,20141013,000000,663,672,645,651,146.6,0
+NCTY.US,D,20141014,000000,648,648,612,618,160,0
+NCTY.US,D,20141015,000000,606,672,588,603,317.1,0
+NCTY.US,D,20141016,000000,594,654,594,636,125,0
+NCTY.US,D,20141017,000000,654,705,639,651,210.2,0
+NCTY.US,D,20141020,000000,630,639,621,636,32,0
+NCTY.US,D,20141021,000000,639,672,639,668.97,118.3,0
+NCTY.US,D,20141022,000000,666,675,648,657,84.6,0
+NCTY.US,D,20141023,000000,648.03,668.97,645,668.97,43,0
+NCTY.US,D,20141024,000000,657,675,648,654,157.9,0
+NCTY.US,D,20141027,000000,651,666,650.7,666,58.3,0
+NCTY.US,D,20141028,000000,661.2,670.77,645,663,72.9,0
+NCTY.US,D,20141029,000000,654.03,663,651,654.54,13.7,0
+NCTY.US,D,20141030,000000,645,645,606,606,96.4,0
+NCTY.US,D,20141031,000000,618,627,597,603,471,0
+NCTY.US,D,20141103,000000,606,629.82,591,606,209.1,0
+NCTY.US,D,20141104,000000,591,606,591,597,95.7,0
+NCTY.US,D,20141105,000000,603,614.97,603,610.29,47.2,0
+NCTY.US,D,20141106,000000,597,608.97,588,600,98.7,0
+NCTY.US,D,20141107,000000,609,615,585,585,166.8,0
+NCTY.US,D,20141110,000000,588,630,586.41,618,256,0
+NCTY.US,D,20141111,000000,597,623.85,597,606,25.9,0
+NCTY.US,D,20141112,000000,612,624,582,612,110.7,0
+NCTY.US,D,20141113,000000,621,621,579,579,100.1,0
+NCTY.US,D,20141114,000000,582,603,579,579,197.3,0
+NCTY.US,D,20141117,000000,579,603,579,582.48,45.2,0
+NCTY.US,D,20141118,000000,600,615,600,609,148.7,0
+NCTY.US,D,20141119,000000,600,603,585,594,131.8,0
+NCTY.US,D,20141120,000000,603,618,603,609,62.9,0
+NCTY.US,D,20141121,000000,612,636,612,633,42.2,0
+NCTY.US,D,20141124,000000,633,654,633,651,22,0
+NCTY.US,D,20141125,000000,657,660,645,657,136.9,0
+NCTY.US,D,20141126,000000,639,660,639,651,102.7,0
+NCTY.US,D,20141128,000000,657,657,624,630,52.3,0
+NCTY.US,D,20141201,000000,621,621,588,588,109.3,0
+NCTY.US,D,20141202,000000,605.7,606,588,599.97,58.4,0
+NCTY.US,D,20141203,000000,611.64,612,567,572.97,113.9,0
+NCTY.US,D,20141204,000000,579,600,579,600,61.1,0
+NCTY.US,D,20141205,000000,594,600,574.5,594,164.1,0
+NCTY.US,D,20141208,000000,585.3,585.3,561,564,117.2,0
+NCTY.US,D,20141209,000000,555,576,552,558,164.7,0
+NCTY.US,D,20141210,000000,579,585,561,561,54.8,0
+NCTY.US,D,20141211,000000,570,578.97,555,564,50,0
+NCTY.US,D,20141212,000000,561,570,561,564.96,17.2,0
+NCTY.US,D,20141215,000000,558,576,552,552,34.5,0
+NCTY.US,D,20141216,000000,555,570,546,546,106.1,0
+NCTY.US,D,20141217,000000,546,570,543,543,72,0
+NCTY.US,D,20141218,000000,555,555,528,555,145.8,0
+NCTY.US,D,20141219,000000,561,570,540,543,68.7,0
+NCTY.US,D,20141222,000000,543,549,528,528,137.4,0
+NCTY.US,D,20141223,000000,531,540,516,519,84.1,0
+NCTY.US,D,20141224,000000,510,526.71,507,516,49,0
+NCTY.US,D,20141226,000000,516,528.6,495,498,146.7,0
+NCTY.US,D,20141229,000000,504,504,480,483,138.4,0
+NCTY.US,D,20141230,000000,480,489,456,483,204.9,0
+NCTY.US,D,20141231,000000,471,477.6,456,465,298.1,0
+NCTY.US,D,20150102,000000,459,480,453,474,106.7,0
+NCTY.US,D,20150105,000000,474,480,459,465,109.1,0
+NCTY.US,D,20150106,000000,456.03,456.03,426,444,129.9,0
+NCTY.US,D,20150107,000000,423,447,423,444,210.5,0
+NCTY.US,D,20150108,000000,441,480,441,456,78,0
+NCTY.US,D,20150109,000000,474,513,444,477,130.2,0
+NCTY.US,D,20150112,000000,456,466.05,450,456.3,30.5,0
+NCTY.US,D,20150113,000000,471,471,450,453,22.8,0
+NCTY.US,D,20150114,000000,452.97,464.4,441,450,24.8,0
+NCTY.US,D,20150115,000000,453,465,444,444,142,0
+NCTY.US,D,20150116,000000,450,459,420,429,139.5,0
+NCTY.US,D,20150120,000000,441,450,429,441,105.3,0
+NCTY.US,D,20150121,000000,453,459,432,435,103.6,0
+NCTY.US,D,20150122,000000,429,456,390,450,157.6,0
+NCTY.US,D,20150123,000000,432.03,462,432,438,44.3,0
+NCTY.US,D,20150126,000000,417,450,408,414,73.5,0
+NCTY.US,D,20150127,000000,429,432,420,420,22.4,0
+NCTY.US,D,20150128,000000,438,438,405,405,42.6,0
+NCTY.US,D,20150129,000000,423,432,411,432,63.8,0
+NCTY.US,D,20150130,000000,425.7,447,425.7,435,44.9,0
+NCTY.US,D,20150202,000000,450,483,444,444,101.9,0
+NCTY.US,D,20150203,000000,450,471,435,469.5,85.2,0
+NCTY.US,D,20150204,000000,450,450,429,438,49.3,0
+NCTY.US,D,20150205,000000,440.4,442.8,435,435,16.1,0
+NCTY.US,D,20150206,000000,429,465,420,453,34.7,0
+NCTY.US,D,20150209,000000,450,459,441,450,80.9,0
+NCTY.US,D,20150210,000000,441,450,438,444,68.2,0
+NCTY.US,D,20150211,000000,444,447,438,438,20.4,0
+NCTY.US,D,20150212,000000,450,450,423,429,33.5,0
+NCTY.US,D,20150213,000000,429,459,429,438,106.6,0
+NCTY.US,D,20150217,000000,429,459,429,444,67.3,0
+NCTY.US,D,20150218,000000,438,441.03,438,438,31.7,0
+NCTY.US,D,20150219,000000,438,441,435,438,22.3,0
+NCTY.US,D,20150220,000000,441,465,433.2,447,139.5,0
+NCTY.US,D,20150223,000000,456,465,437.97,438,81.4,0
+NCTY.US,D,20150224,000000,450,507,435,504,128.3,0
+NCTY.US,D,20150225,000000,510,510,456,504,119.9,0
+NCTY.US,D,20150226,000000,507,510,498,498,49.8,0
+NCTY.US,D,20150227,000000,510,510,483,510,87.7,0
+NCTY.US,D,20150302,000000,510,510,474,495,47.3,0
+NCTY.US,D,20150303,000000,477,507,477,492,76,0
+NCTY.US,D,20150304,000000,501,501,480,480,170.3,0
+NCTY.US,D,20150305,000000,483,492,468,471,48,0
+NCTY.US,D,20150306,000000,438,507,426,474,141.7,0
+NCTY.US,D,20150309,000000,450,477,441,465,34.7,0
+NCTY.US,D,20150310,000000,438,459,438,450,39.7,0
+NCTY.US,D,20150311,000000,441,486,441,450,46.7,0
+NCTY.US,D,20150312,000000,441,480,441,465,51,0
+NCTY.US,D,20150313,000000,450,462,441,441,32.7,0
+NCTY.US,D,20150316,000000,441,465,441,447,43.3,0
+NCTY.US,D,20150317,000000,441,459,396,444,214.3,0
+NCTY.US,D,20150318,000000,435,447,435,438,28.7,0
+NCTY.US,D,20150319,000000,450,450,402,432,36.3,0
+NCTY.US,D,20150320,000000,444,450,420,426,99.7,0
+NCTY.US,D,20150323,000000,435,441,411,426,58,0
+NCTY.US,D,20150324,000000,420,438,405,414,115.7,0
+NCTY.US,D,20150325,000000,420,438,399,438,50,0
+NCTY.US,D,20150326,000000,438,438,411,438,32.3,0
+NCTY.US,D,20150327,000000,408,444,408,432,41.3,0
+NCTY.US,D,20150330,000000,414,507,327,426,891.3,0
+NCTY.US,D,20150331,000000,426,429,369,381,297,0
+NCTY.US,D,20150401,000000,378,474,363,474,223.3,0
+NCTY.US,D,20150402,000000,459,507,408,507,226.7,0
+NCTY.US,D,20150406,000000,495,546,480,501,307,0
+NCTY.US,D,20150407,000000,492,543,492,528,93.2,0
+NCTY.US,D,20150408,000000,555,555,483,534,175,0
+NCTY.US,D,20150409,000000,564,630,528,591,534.5,0
+NCTY.US,D,20150410,000000,570,642,555,561,107,0
+NCTY.US,D,20150413,000000,549,588,513,528,155,0
+NCTY.US,D,20150414,000000,525,540,504,522,161.3,0
+NCTY.US,D,20150415,000000,530.4,530.4,471,489,222.4,0
+NCTY.US,D,20150416,000000,474.03,491.7,465,472.47,232.8,0
+NCTY.US,D,20150417,000000,462,465,429,447,190,0
+NCTY.US,D,20150420,000000,450,450,423,435,130.2,0
+NCTY.US,D,20150421,000000,492,510,426,432,168,0
+NCTY.US,D,20150422,000000,450,456,435,438,174.5,0
+NCTY.US,D,20150423,000000,438,447,435,447,134.3,0
+NCTY.US,D,20150424,000000,447,483,426,456,233.1,0
+NCTY.US,D,20150427,000000,447,459,423,435,325.7,0
+NCTY.US,D,20150428,000000,432.03,464.97,429,438,156,0
+NCTY.US,D,20150429,000000,432,453,426,450,109,0
+NCTY.US,D,20150430,000000,432,435,417,420,135.3,0
+NCTY.US,D,20150501,000000,417,438,417,426,68.7,0
+NCTY.US,D,20150504,000000,420,441,417,420,87,0
+NCTY.US,D,20150505,000000,420,423,393,405,164,0
+NCTY.US,D,20150506,000000,423,423,402,402,100.5,0
+NCTY.US,D,20150507,000000,381,405.3,366,402,81.7,0
+NCTY.US,D,20150508,000000,366,435,366,399,115.3,0
+NCTY.US,D,20150511,000000,411,426,393,420,167,0
+NCTY.US,D,20150512,000000,426,426,382.8,420,122.1,0
+NCTY.US,D,20150513,000000,417,426,399,420,118,0
+NCTY.US,D,20150514,000000,414,417,402,414,70,0
+NCTY.US,D,20150515,000000,423,444,414,441,202.1,0
+NCTY.US,D,20150518,000000,420,450,411,411,156.8,0
+NCTY.US,D,20150519,000000,420.03,446.97,408,408,66,0
+NCTY.US,D,20150520,000000,429,432,393,393,156.7,0
+NCTY.US,D,20150521,000000,408,414,390,390,119.3,0
+NCTY.US,D,20150522,000000,390,414,387,411,76.7,0
+NCTY.US,D,20150526,000000,411,416.97,405,405,107,0
+NCTY.US,D,20150527,000000,402,405,390,396,37,0
+NCTY.US,D,20150528,000000,396.03,405,372,377.97,129.6,0
+NCTY.US,D,20150529,000000,372,504,372,465,446.7,0
+NCTY.US,D,20150601,000000,492,492,387,435,147,0
+NCTY.US,D,20150602,000000,447,450,420,420,64.3,0
+NCTY.US,D,20150603,000000,414,450,396,426,239,0
+NCTY.US,D,20150604,000000,426,447,426,438,96,0
+NCTY.US,D,20150605,000000,429,444,426,429,117.3,0
+NCTY.US,D,20150608,000000,429,438,402,405,110,0
+NCTY.US,D,20150609,000000,408,434.97,390,420,355.7,0
+NCTY.US,D,20150610,000000,435,480,420,480,509.7,0
+NCTY.US,D,20150611,000000,477,555,450,540,563,0
+NCTY.US,D,20150612,000000,519,540,495,534,252.3,0
+NCTY.US,D,20150615,000000,498,540,498,510,195,0
+NCTY.US,D,20150616,000000,486,540,465,480,279.7,0
+NCTY.US,D,20150617,000000,534,534,483,486,166.3,0
+NCTY.US,D,20150618,000000,486,501,480,486,67,0
+NCTY.US,D,20150619,000000,474,510,471,474,110.3,0
+NCTY.US,D,20150622,000000,471,480,471,471,70,0
+NCTY.US,D,20150623,000000,471,477,450,450,91.1,0
+NCTY.US,D,20150624,000000,444,450,441,447,112,0
+NCTY.US,D,20150625,000000,447,450,438,438,104.3,0
+NCTY.US,D,20150626,000000,432,450,426,432,87.7,0
+NCTY.US,D,20150629,000000,426,426,399,399,110,0
+NCTY.US,D,20150630,000000,408,437.43,408,411,133.6,0
+NCTY.US,D,20150701,000000,408,435,408,411,104,0
+NCTY.US,D,20150702,000000,411,417,396,399,119,0
+NCTY.US,D,20150706,000000,399,429,393,408,162,0
+NCTY.US,D,20150707,000000,408,429,360,372,343.3,0
+NCTY.US,D,20150708,000000,375,375,357,375,45,0
+NCTY.US,D,20150709,000000,378,399,369,399,245,0
+NCTY.US,D,20150710,000000,408,417,396,396,89.3,0
+NCTY.US,D,20150713,000000,393,498,393,423,195,0
+NCTY.US,D,20150714,000000,489,489,423,429,159.4,0
+NCTY.US,D,20150715,000000,420.03,447,414.03,444,56.9,0
+NCTY.US,D,20150716,000000,429,450,417,417,42.7,0
+NCTY.US,D,20150717,000000,408,417,396,411,64.7,0
+NCTY.US,D,20150720,000000,447,447,384,417,23.3,0
+NCTY.US,D,20150721,000000,417,417,390,396,36.3,0
+NCTY.US,D,20150722,000000,399,405,399,405,4.7,0
+NCTY.US,D,20150723,000000,402,402,390,390,28,0
+NCTY.US,D,20150724,000000,399,399,360,372,53.7,0
+NCTY.US,D,20150727,000000,366,408,357,387,348.7,0
+NCTY.US,D,20150728,000000,387,423,363,411,518.3,0
+NCTY.US,D,20150729,000000,414,423,384,384,254.3,0
+NCTY.US,D,20150730,000000,387,411,360,378,231,0
+NCTY.US,D,20150731,000000,378,399,378,399,113.7,0
+NCTY.US,D,20150803,000000,387,408,363,402,45.2,0
+NCTY.US,D,20150804,000000,402,423,402,402,15.3,0
+NCTY.US,D,20150805,000000,378,420,378,408,73,0
+NCTY.US,D,20150806,000000,414,414,360,378,168.8,0
+NCTY.US,D,20150807,000000,402,405,363,381,129.3,0
+NCTY.US,D,20150810,000000,384,417,384,414,295,0
+NCTY.US,D,20150811,000000,399,414,389.97,405.03,29.9,0
+NCTY.US,D,20150812,000000,408,411,399,399,7.3,0
+NCTY.US,D,20150813,000000,393,411,387,396,34.3,0
+NCTY.US,D,20150814,000000,402,402,402,402,1.7,0
+NCTY.US,D,20150817,000000,408,408,363,390,270.7,0
+NCTY.US,D,20150818,000000,390,417,381,381,615.3,0
+NCTY.US,D,20150819,000000,381,405,381,405,3,0
+NCTY.US,D,20150820,000000,381,405,369,372,562.7,0
+NCTY.US,D,20150821,000000,372,408,372,375,878.3,0
+NCTY.US,D,20150824,000000,375,405,360,360,222.3,0
+NCTY.US,D,20150825,000000,399,399,363,372,97,0
+NCTY.US,D,20150826,000000,396,399,354,384,128.7,0
+NCTY.US,D,20150827,000000,387,396,363,363,86.3,0
+NCTY.US,D,20150828,000000,378,387,369,372,81.7,0
+NCTY.US,D,20150831,000000,378,381,378,381,2,0
+NCTY.US,D,20150901,000000,366,378,366,372,33.7,0
+NCTY.US,D,20150902,000000,363,363,354,360,43.3,0
+NCTY.US,D,20150903,000000,351,378,351,357,9.3,0
+NCTY.US,D,20150904,000000,351,375,327,336,414.3,0
+NCTY.US,D,20150908,000000,357,375,339,342,494.3,0
+NCTY.US,D,20150909,000000,333,372,333,354,47.7,0
+NCTY.US,D,20150910,000000,342,366,332.97,348,51.6,0
+NCTY.US,D,20150911,000000,336,363,333,339,235.7,0
+NCTY.US,D,20150914,000000,336,351,336,339,119.7,0
+NCTY.US,D,20150915,000000,333,363,333,345,514.3,0
+NCTY.US,D,20150916,000000,336,360,330,357,125.3,0
+NCTY.US,D,20150917,000000,339,360.3,336,339,106.7,0
+NCTY.US,D,20150918,000000,336,357,336,336,39,0
+NCTY.US,D,20150921,000000,336,354,336,348,11.7,0
+NCTY.US,D,20150922,000000,336,354,333,354,91,0
+NCTY.US,D,20150923,000000,335.97,351.3,335.97,336,203.7,0
+NCTY.US,D,20150924,000000,336,348,332.97,342,165.4,0
+NCTY.US,D,20150925,000000,333,348,330,345,61,0
+NCTY.US,D,20150928,000000,333,357,330,330,311.4,0
+NCTY.US,D,20150929,000000,327,345,327,336,87.3,0
+NCTY.US,D,20150930,000000,327,351,327,342,6.7,0
+NCTY.US,D,20151001,000000,330,336,330,336,6,0
+NCTY.US,D,20151002,000000,330,348,327,327,25.7,0
+NCTY.US,D,20151005,000000,330,351,327,342,5.6,0
+NCTY.US,D,20151006,000000,330,348,330,336,21,0
+NCTY.US,D,20151007,000000,333,351,333,348,61.7,0
+NCTY.US,D,20151008,000000,348,348,330,345,16.3,0
+NCTY.US,D,20151009,000000,348,348,339,342,21,0
+NCTY.US,D,20151012,000000,333,345,333,342,110,0
+NCTY.US,D,20151013,000000,330,345,330,336,81,0
+NCTY.US,D,20151014,000000,333,342,330,330,291.7,0
+NCTY.US,D,20151015,000000,330,351,270,270,472,0
+NCTY.US,D,20151016,000000,273,351,273,327,357.3,0
+NCTY.US,D,20151019,000000,300,372,291,306,205.4,0
+NCTY.US,D,20151020,000000,309,324,303,303,45.3,0
+NCTY.US,D,20151021,000000,312,324,306,318,30.7,0
+NCTY.US,D,20151022,000000,312,339,312,324,67.7,0
+NCTY.US,D,20151023,000000,324,351,315,327,409.7,0
+NCTY.US,D,20151026,000000,336,360,330,357,477,0
+NCTY.US,D,20151027,000000,360,405,357,384,398,0
+NCTY.US,D,20151028,000000,384,438,384,399,391.7,0
+NCTY.US,D,20151029,000000,417,441,414,435,253.7,0
+NCTY.US,D,20151030,000000,429,447,393,444,328,0
+NCTY.US,D,20151102,000000,444,477,444,450,443.5,0
+NCTY.US,D,20151103,000000,459,504,450,495,779,0
+NCTY.US,D,20151104,000000,510,510,480,486,229.8,0
+NCTY.US,D,20151105,000000,489,489,468,471,50,0
+NCTY.US,D,20151106,000000,459,477,459,459,94,0
+NCTY.US,D,20151109,000000,468,489,468,477,95.1,0
+NCTY.US,D,20151110,000000,477,495,474,480,173,0
+NCTY.US,D,20151111,000000,486,585,486,567,928.3,0
+NCTY.US,D,20151112,000000,561,579,516,537,264.7,0
+NCTY.US,D,20151113,000000,570,651,561,591,1441.3,0
+NCTY.US,D,20151116,000000,564,630,555,618,484.7,0
+NCTY.US,D,20151117,000000,630,711,630,699,1092,0
+NCTY.US,D,20151118,000000,717,720,549,603,1778.3,0
+NCTY.US,D,20151119,000000,630,654,531,600,905.3,0
+NCTY.US,D,20151120,000000,594,660,534,627,1269.3,0
+NCTY.US,D,20151123,000000,633,714,624,711,1151.3,0
+NCTY.US,D,20151124,000000,702,918,687,870,2742.3,0
+NCTY.US,D,20151125,000000,978,1050,930,1047,6731.7,0
+NCTY.US,D,20151127,000000,1056,1296,1056,1287,7417.3,0
+NCTY.US,D,20151130,000000,1290,1347,1134,1185,4788.3,0
+NCTY.US,D,20151201,000000,1170,1170,990,1047,2350.8,0
+NCTY.US,D,20151202,000000,1035,1104,936,1086,2738.6,0
+NCTY.US,D,20151203,000000,1077,1194,1056.3,1171.5,1386.5,0
+NCTY.US,D,20151204,000000,1173,1320,1125,1164,3932.7,0
+NCTY.US,D,20151207,000000,1149,1200,1110,1191,4918.3,0
+NCTY.US,D,20151208,000000,1176,1193.7,1146,1167,1093.4,0
+NCTY.US,D,20151209,000000,1149,1164,1110,1155,1733.3,0
+NCTY.US,D,20151210,000000,1155,1155,1071,1116,1399,0
+NCTY.US,D,20151211,000000,1113,1188,1086,1131,1000.7,0
+NCTY.US,D,20151214,000000,1131,1167,1107,1116,429.5,0
+NCTY.US,D,20151215,000000,1110,1125,1062,1113,628.3,0
+NCTY.US,D,20151216,000000,1101,1107,1074,1080,536.7,0
+NCTY.US,D,20151217,000000,1074,1110,1065,1095,160,0
+NCTY.US,D,20151218,000000,1083,1083,1050,1065,383,0
+NCTY.US,D,20151221,000000,1080,1119,1065,1095,747,0
+NCTY.US,D,20151222,000000,1095,1110,1059,1104,706.6,0
+NCTY.US,D,20151223,000000,1107,1140,1020,1056,1151,0
+NCTY.US,D,20151224,000000,1062,1110,1050,1065,263.7,0
+NCTY.US,D,20151228,000000,1020,1023,963,1005,661.9,0
+NCTY.US,D,20151229,000000,1005,1005,852,900,1216.2,0
+NCTY.US,D,20151230,000000,900,984,900,924,587.3,0
+NCTY.US,D,20151231,000000,924,954,924,945,50.9,0
+NCTY.US,D,20160104,000000,885,927,873,876,320.4,0
+NCTY.US,D,20160105,000000,870,942,870,876,317.4,0
+NCTY.US,D,20160106,000000,879,879,825,828,807.7,0
+NCTY.US,D,20160107,000000,825,825,780,792,217.4,0
+NCTY.US,D,20160108,000000,801,843,786,795,191.3,0
+NCTY.US,D,20160111,000000,813,824.58,792,804,331,0
+NCTY.US,D,20160112,000000,804.51,854.91,804.51,837,130.2,0
+NCTY.US,D,20160113,000000,838.65,846,822,831,148.8,0
+NCTY.US,D,20160114,000000,831,849,810,840,77.5,0
+NCTY.US,D,20160115,000000,819,864,793.26,828,523.8,0
+NCTY.US,D,20160119,000000,825,828,642,681,664.7,0
+NCTY.US,D,20160120,000000,633,711,633,681,282.6,0
+NCTY.US,D,20160121,000000,645,702,642,702,83.3,0
+NCTY.US,D,20160122,000000,693,705,666,684,109.9,0
+NCTY.US,D,20160125,000000,600,684,600,666,44.2,0
+NCTY.US,D,20160126,000000,657,738,651,678,175.5,0
+NCTY.US,D,20160127,000000,681,723,657,657,75.4,0
+NCTY.US,D,20160128,000000,646.5,684,646.5,657,36.6,0
+NCTY.US,D,20160129,000000,627,704.97,627,669,59.7,0
+NCTY.US,D,20160201,000000,639,708,639,685.56,32.5,0
+NCTY.US,D,20160202,000000,678,722.97,678,684,109,0
+NCTY.US,D,20160203,000000,714,756,711,726,172,0
+NCTY.US,D,20160204,000000,744,984,744,813,603,0
+NCTY.US,D,20160205,000000,810,810,747,759,76.5,0
+NCTY.US,D,20160208,000000,747,759,672,672,137.5,0
+NCTY.US,D,20160209,000000,771,771,674.22,680.97,31.8,0
+NCTY.US,D,20160210,000000,693.03,705,684,687,14.5,0
+NCTY.US,D,20160211,000000,672,708,672,684,80.7,0
+NCTY.US,D,20160212,000000,756,756,504,543,971.6,0
+NCTY.US,D,20160216,000000,549,693,549,621,429.7,0
+NCTY.US,D,20160217,000000,615,687,603,678,385.5,0
+NCTY.US,D,20160218,000000,675,678,636,642,226.6,0
+NCTY.US,D,20160219,000000,663.33,663.33,642,648,25,0
+NCTY.US,D,20160222,000000,644.67,672,644.67,645,107.5,0
+NCTY.US,D,20160223,000000,645,648,600,615,59.1,0
+NCTY.US,D,20160224,000000,606,627,591,609,114.1,0
+NCTY.US,D,20160225,000000,600,630,600,617.67,59,0
+NCTY.US,D,20160226,000000,606,609,600,609,34.9,0
+NCTY.US,D,20160229,000000,600,675,600,654,506.6,0
+NCTY.US,D,20160301,000000,657,660,642,660,17.8,0
+NCTY.US,D,20160302,000000,666,690,654,663,55.8,0
+NCTY.US,D,20160303,000000,654,684,633.03,675,68.3,0
+NCTY.US,D,20160304,000000,648,684.96,636,680.88,81,0
+NCTY.US,D,20160307,000000,663,672,651,672,98.6,0
+NCTY.US,D,20160308,000000,663,669,657,660,78.6,0
+NCTY.US,D,20160309,000000,660,698.85,660,681,91.5,0
+NCTY.US,D,20160310,000000,696,762,696,762,141.9,0
+NCTY.US,D,20160311,000000,780,815.97,735,756,410.8,0
+NCTY.US,D,20160314,000000,744,762,657,681,240.4,0
+NCTY.US,D,20160315,000000,681,717,681,681,112.8,0
+NCTY.US,D,20160316,000000,696,737.67,681,702,52.3,0
+NCTY.US,D,20160317,000000,696,723,696,711,15.9,0
+NCTY.US,D,20160318,000000,713.04,762,690,735,163.2,0
+NCTY.US,D,20160321,000000,702,720,666,672,115.8,0
+NCTY.US,D,20160322,000000,660,669,645,666,132.9,0
+NCTY.US,D,20160323,000000,702,702,684,699,89.7,0
+NCTY.US,D,20160324,000000,678,746.4,675,723,78.9,0
+NCTY.US,D,20160328,000000,717,756,699,732,50.7,0
+NCTY.US,D,20160329,000000,738,750,738,744,13.1,0
+NCTY.US,D,20160330,000000,753,812.67,747,750,148.7,0
+NCTY.US,D,20160331,000000,750,768,744,753,182.8,0
+NCTY.US,D,20160401,000000,747,756,735,738,192.7,0
+NCTY.US,D,20160404,000000,711,738.9,687,687,49.5,0
+NCTY.US,D,20160405,000000,720,725.85,669,699,353.1,0
+NCTY.US,D,20160406,000000,717,720,705,711,37.8,0
+NCTY.US,D,20160407,000000,717,764.85,699,699,57.1,0
+NCTY.US,D,20160408,000000,723,743.97,678,684,158.4,0
+NCTY.US,D,20160411,000000,678,720,672,690,130.5,0
+NCTY.US,D,20160412,000000,690,738,690,735,71.1,0
+NCTY.US,D,20160413,000000,729,729,690,696,168.7,0
+NCTY.US,D,20160414,000000,696,723,690,693,179.3,0
+NCTY.US,D,20160415,000000,699,717,693,693,74.6,0
+NCTY.US,D,20160418,000000,696,717,696,708,60.9,0
+NCTY.US,D,20160419,000000,714,717,693,714,21,0
+NCTY.US,D,20160420,000000,723,725.67,710.4,714,9.7,0
+NCTY.US,D,20160421,000000,714,714,687,702,26.7,0
+NCTY.US,D,20160422,000000,708,714,678,678,70,0
+NCTY.US,D,20160425,000000,681,699,681,699,15.7,0
+NCTY.US,D,20160426,000000,705,705,678,689.97,45.8,0
+NCTY.US,D,20160427,000000,687,696,675,681,9,0
+NCTY.US,D,20160428,000000,681,699,678,690,45.5,0
+NCTY.US,D,20160429,000000,687,705,681,702,35.6,0
+NCTY.US,D,20160502,000000,705,705,687,693,7.2,0
+NCTY.US,D,20160503,000000,693,693,660,681,96.5,0
+NCTY.US,D,20160504,000000,681,681,645,654,29.7,0
+NCTY.US,D,20160505,000000,639.03,654,630,651,154.8,0
+NCTY.US,D,20160506,000000,651,651,624,633,115,0
+NCTY.US,D,20160509,000000,621,633,621,627,34.6,0
+NCTY.US,D,20160510,000000,627.03,642,618,618,112.8,0
+NCTY.US,D,20160511,000000,629.97,629.97,603,615,43.1,0
+NCTY.US,D,20160512,000000,603.03,609,600,600,105.5,0
+NCTY.US,D,20160513,000000,600,645,600,621,119.9,0
+NCTY.US,D,20160516,000000,631.2,642,618,624,17.6,0
+NCTY.US,D,20160517,000000,618.84,624,600,600,27.7,0
+NCTY.US,D,20160518,000000,603,612,594,600,142.7,0
+NCTY.US,D,20160519,000000,594,594,579.03,591,24.2,0
+NCTY.US,D,20160520,000000,586.2,588,581.1,585,11.3,0
+NCTY.US,D,20160523,000000,576,600,561,597,125.1,0
+NCTY.US,D,20160524,000000,582.03,597,582,597,30.2,0
+NCTY.US,D,20160525,000000,570.03,600,570.03,573,26.4,0
+NCTY.US,D,20160526,000000,573,594,572.97,594,28.3,0
+NCTY.US,D,20160527,000000,600,654,576,594,85.3,0
+NCTY.US,D,20160531,000000,588,600,585,594.03,63.4,0
+NCTY.US,D,20160601,000000,633,633,597,597.03,10.8,0
+NCTY.US,D,20160602,000000,597,630,597,621,65.5,0
+NCTY.US,D,20160603,000000,615,615,591,591.96,32.9,0
+NCTY.US,D,20160606,000000,591,621,588,597,56,0
+NCTY.US,D,20160607,000000,594,621,570,576,194.7,0
+NCTY.US,D,20160608,000000,596.97,597,576,579,186.7,0
+NCTY.US,D,20160609,000000,573,579,567,567,20.1,0
+NCTY.US,D,20160610,000000,573,573,540,540,43.2,0
+NCTY.US,D,20160613,000000,537,561,531,531,29.8,0
+NCTY.US,D,20160614,000000,530.97,531,519,522,41.1,0
+NCTY.US,D,20160615,000000,519.03,540,516,528,34,0
+NCTY.US,D,20160616,000000,519.03,528,519,521.88,5.1,0
+NCTY.US,D,20160617,000000,516,540.03,516,525.03,21.4,0
+NCTY.US,D,20160620,000000,536.7,540,519,531,48.3,0
+NCTY.US,D,20160621,000000,537,540,519,540,117.7,0
+NCTY.US,D,20160622,000000,540,540,522,528,4.3,0
+NCTY.US,D,20160623,000000,530.16,530.16,519,522,44,0
+NCTY.US,D,20160624,000000,516,531,516,522,9.6,0
+NCTY.US,D,20160627,000000,519,523.56,516,516,28.3,0
+NCTY.US,D,20160628,000000,516.03,516.03,501,509.97,14.4,0
+NCTY.US,D,20160629,000000,510,531,501,531,23,0
+NCTY.US,D,20160630,000000,510,516,501,510,37.3,0
+NCTY.US,D,20160701,000000,513,525,513,525,4,0
+NCTY.US,D,20160705,000000,516,516,498,498,7.2,0
+NCTY.US,D,20160706,000000,498,507,498,507,4.2,0
+NCTY.US,D,20160707,000000,498,498,429,444,90.2,0
+NCTY.US,D,20160708,000000,447,479.4,441,473.97,60.6,0
+NCTY.US,D,20160711,000000,456,491.97,456,483,12,0
+NCTY.US,D,20160712,000000,491.67,498,486,492,20.7,0
+NCTY.US,D,20160713,000000,492,492,474,474,1.6,0
+NCTY.US,D,20160715,000000,484.8,485.97,474,474,24.1,0
+NCTY.US,D,20160718,000000,468,531,468,516,41.8,0
+NCTY.US,D,20160719,000000,507,513,483,507,29.7,0
+NCTY.US,D,20160720,000000,507,519,477,516,17.7,0
+NCTY.US,D,20160721,000000,483,537,483,498,189.8,0
+NCTY.US,D,20160722,000000,498,555,498,537,512.5,0
+NCTY.US,D,20160725,000000,555,630,543,591,300.8,0
+NCTY.US,D,20160726,000000,597,606,540,603,50.8,0
+NCTY.US,D,20160727,000000,603,647.85,585,624,55.9,0
+NCTY.US,D,20160728,000000,627,627,567,582,60,0
+NCTY.US,D,20160729,000000,597,660,549,600,352.1,0
+NCTY.US,D,20160801,000000,645,657,558,570,469.8,0
+NCTY.US,D,20160802,000000,585,596.97,564,564,31.3,0
+NCTY.US,D,20160803,000000,558,564.66,552,552,9.3,0
+NCTY.US,D,20160804,000000,555,564.09,555,561,24.5,0
+NCTY.US,D,20160805,000000,558.6,558.6,558.6,558.6,6.7,0
+NCTY.US,D,20160808,000000,561,573,540,570,30,0
+NCTY.US,D,20160809,000000,561,576,552,576,17.4,0
+NCTY.US,D,20160810,000000,567,567,546,552,26.2,0
+NCTY.US,D,20160811,000000,567,600,540,543,137.8,0
+NCTY.US,D,20160812,000000,540,543,531,540,26.5,0
+NCTY.US,D,20160815,000000,540,540,519,525,44,0
+NCTY.US,D,20160816,000000,525,525,492,495,109.6,0
+NCTY.US,D,20160817,000000,501,501,462,468,55.6,0
+NCTY.US,D,20160818,000000,468.33,475.2,456,456,37.2,0
+NCTY.US,D,20160819,000000,462,541.5,459,528,167.8,0
+NCTY.US,D,20160822,000000,543,568.59,525,567,54.4,0
+NCTY.US,D,20160823,000000,568.86,627,498,585,311.4,0
+NCTY.US,D,20160824,000000,576,576,525,549,35.2,0
+NCTY.US,D,20160825,000000,540.33,567,531,531,200.4,0
+NCTY.US,D,20160826,000000,546,561,539.97,561,4.7,0
+NCTY.US,D,20160829,000000,570,570,531,537,66.5,0
+NCTY.US,D,20160831,000000,543,564,537,546,43.3,0
+NCTY.US,D,20160901,000000,555,567,537,540,192,0
+NCTY.US,D,20160902,000000,555,555,549,549.03,23.6,0
+NCTY.US,D,20160906,000000,540,543,540,540,106.8,0
+NCTY.US,D,20160907,000000,560.97,560.97,525,528,150.9,0
+NCTY.US,D,20160908,000000,540.6,542.97,507,516,115.4,0
+NCTY.US,D,20160909,000000,516,523.05,504,507,9.8,0
+NCTY.US,D,20160912,000000,507,525,495,516,72.5,0
+NCTY.US,D,20160913,000000,489,516,489,516,25,0
+NCTY.US,D,20160914,000000,537,546,531,536.97,18.7,0
+NCTY.US,D,20160916,000000,537,537,537,537,0.7,0
+NCTY.US,D,20160919,000000,510.03,533.13,510.03,533.13,5.3,0
+NCTY.US,D,20160920,000000,536.16,536.16,516.39,519,12.4,0
+NCTY.US,D,20160921,000000,536.4,536.4,536.4,536.4,0.5,0
+NCTY.US,D,20160922,000000,516.36,520.98,516.36,520.98,4.7,0
+NCTY.US,D,20160923,000000,533.4,546,533.4,546,2.1,0
+NCTY.US,D,20160926,000000,546,549,540,540,4.5,0
+NCTY.US,D,20160928,000000,539.67,540,539.67,539.67,4.7,0
+NCTY.US,D,20160929,000000,536.97,536.97,519,536.67,4.7,0
+NCTY.US,D,20160930,000000,549,549,549,549,2.3,0
+NCTY.US,D,20161003,000000,546,552,546,549,21.4,0
+NCTY.US,D,20161004,000000,546,546,522,522,17,0
+NCTY.US,D,20161005,000000,526.68,526.68,516,516,3.6,0
+NCTY.US,D,20161006,000000,507,522,492,522,18.7,0
+NCTY.US,D,20161007,000000,519.9,522,516,516.63,24.3,0
+NCTY.US,D,20161010,000000,516.33,519,516,519,5.3,0
+NCTY.US,D,20161011,000000,516,516,516,516,8.7,0
+NCTY.US,D,20161013,000000,516,516,516,516,0.7,0
+NCTY.US,D,20161014,000000,531,531,508.8,510,18.2,0
+NCTY.US,D,20161017,000000,510,510,504.84,510,103.6,0
+NCTY.US,D,20161018,000000,511.8,513,504,504,25.5,0
+NCTY.US,D,20161019,000000,489,504,486,504,42.7,0
+NCTY.US,D,20161021,000000,504,504,498,498,12.3,0
+NCTY.US,D,20161024,000000,495.75,498,489.3,498,29.7,0
+NCTY.US,D,20161025,000000,492.3,522,456,486,117.3,0
+NCTY.US,D,20161026,000000,465,477,465,468,5.1,0
+NCTY.US,D,20161027,000000,480,486,480,483,69.4,0
+NCTY.US,D,20161028,000000,480.72,486,480,486,69.8,0
+NCTY.US,D,20161031,000000,486,486,483,484.5,34.9,0
+NCTY.US,D,20161101,000000,480,480,468,468,9.8,0
+NCTY.US,D,20161102,000000,468,468,417,417,78.3,0
+NCTY.US,D,20161103,000000,435,435,405,420,41,0
+NCTY.US,D,20161104,000000,414,420,414,414,12.2,0
+NCTY.US,D,20161107,000000,413.7,417,408,417,22,0
+NCTY.US,D,20161108,000000,411,435,411,432,74.7,0
+NCTY.US,D,20161109,000000,429,432,390,399,89.1,0
+NCTY.US,D,20161110,000000,402,402,366,375,117.6,0
+NCTY.US,D,20161111,000000,360.84,372.03,360,372,13.6,0
+NCTY.US,D,20161114,000000,375,387,375,386.97,54.9,0
+NCTY.US,D,20161115,000000,390,393,363,384,53.9,0
+NCTY.US,D,20161116,000000,372,390,360,366,88.1,0
+NCTY.US,D,20161117,000000,378,441,366,435,642.1,0
+NCTY.US,D,20161118,000000,423,459.6,389.22,449.31,416.3,0
+NCTY.US,D,20161121,000000,450,537,402,432,609,0
+NCTY.US,D,20161122,000000,432,435.66,405,411,52.1,0
+NCTY.US,D,20161123,000000,402,405,393,402,214.8,0
+NCTY.US,D,20161125,000000,405,408,390,390,63.7,0
+NCTY.US,D,20161128,000000,395.7,395.97,378,381,165.8,0
+NCTY.US,D,20161129,000000,381,408,381,390,34.3,0
+NCTY.US,D,20161130,000000,402,435,390,435,108.9,0
+NCTY.US,D,20161201,000000,435,435,384,402,670.2,0
+NCTY.US,D,20161202,000000,396,414,387,402,46.5,0
+NCTY.US,D,20161205,000000,401.67,423,381,402,239.7,0
+NCTY.US,D,20161206,000000,410.97,411,390,405,8.4,0
+NCTY.US,D,20161207,000000,408,414,387,408,99.9,0
+NCTY.US,D,20161208,000000,402,402,396,396,3.7,0
+NCTY.US,D,20161209,000000,404.4,404.4,390,396.33,29.2,0
+NCTY.US,D,20161212,000000,387,391.2,381,384,56.1,0
+NCTY.US,D,20161213,000000,378,387,378,387,74.5,0
+NCTY.US,D,20161214,000000,381,381,381,381,0.3,0
+NCTY.US,D,20161215,000000,375,381,375,378,32.1,0
+NCTY.US,D,20161216,000000,375,375.33,372,372,94.1,0
+NCTY.US,D,20161219,000000,384,384,378,378,5.6,0
+NCTY.US,D,20161220,000000,375,377.97,369.03,372.96,91.4,0
+NCTY.US,D,20161221,000000,375.3,378.36,375,375,79.9,0
+NCTY.US,D,20161222,000000,376.17,376.17,375,375,0.8,0
+NCTY.US,D,20161223,000000,375,390,375,378,7.1,0
+NCTY.US,D,20161227,000000,369.03,382.56,369.03,378.6,22.9,0
+NCTY.US,D,20161228,000000,369,387,369,370.5,16.7,0
+NCTY.US,D,20161229,000000,372,372,369,369.03,33,0
+NCTY.US,D,20161230,000000,371.46,381,371.46,375,51.2,0
+NCTY.US,D,20170103,000000,375,375.03,375,375,9.1,0
+NCTY.US,D,20170104,000000,372,378,363,363,107.4,0
+NCTY.US,D,20170105,000000,366,366,354,354.48,82.6,0
+NCTY.US,D,20170106,000000,360,369,336,369,132.4,0
+NCTY.US,D,20170109,000000,363,369,345,354,137.4,0
+NCTY.US,D,20170110,000000,354,354,336,342,135.6,0
+NCTY.US,D,20170111,000000,339,360,339,346.92,141.6,0
+NCTY.US,D,20170112,000000,342,366.9,336,345,63.8,0
+NCTY.US,D,20170113,000000,342,348,333,342,193.8,0
+NCTY.US,D,20170117,000000,351,369,345,360,163.2,0
+NCTY.US,D,20170118,000000,360,381,336,351,386.2,0
+NCTY.US,D,20170119,000000,354,357,336,357,101.7,0
+NCTY.US,D,20170120,000000,354,372,339,366,185.4,0
+NCTY.US,D,20170123,000000,363,372,351,366,151.2,0
+NCTY.US,D,20170124,000000,360,363.6,342,342,119.7,0
+NCTY.US,D,20170125,000000,363,363,342,357,113.2,0
+NCTY.US,D,20170126,000000,348,357,342,351,48.9,0
+NCTY.US,D,20170127,000000,339,360,333.03,336,82.3,0
+NCTY.US,D,20170130,000000,336,345,319.23,330,78,0
+NCTY.US,D,20170131,000000,330,345,282.6,300,522.4,0
+NCTY.US,D,20170201,000000,321,326.4,294,300,370.5,0
+NCTY.US,D,20170202,000000,315,369,312,345,442.6,0
+NCTY.US,D,20170203,000000,366,366,336,342,218.6,0
+NCTY.US,D,20170206,000000,336,351,330,345,83.7,0
+NCTY.US,D,20170207,000000,330.54,342,330.03,339,19.1,0
+NCTY.US,D,20170208,000000,333,334.2,325.2,325.2,39.8,0
+NCTY.US,D,20170209,000000,318,333,312,312,56.3,0
+NCTY.US,D,20170210,000000,330,333,291.9,291.9,523.3,0
+NCTY.US,D,20170213,000000,309,315,300,312,86.2,0
+NCTY.US,D,20170214,000000,315,315,309,315,38.1,0
+NCTY.US,D,20170215,000000,315,315,297,315,80.6,0
+NCTY.US,D,20170216,000000,315,315,294,315,146.8,0
+NCTY.US,D,20170217,000000,315,318,294,315,98.9,0
+NCTY.US,D,20170221,000000,315,345,294,336,603.5,0
+NCTY.US,D,20170222,000000,327,327,300,312,156.7,0
+NCTY.US,D,20170223,000000,315,315,311.37,315,9.2,0
+NCTY.US,D,20170224,000000,311.37,311.37,306.15,309,13.8,0
+NCTY.US,D,20170227,000000,300,309,300,309,13.8,0
+NCTY.US,D,20170228,000000,309,312,303,309,43.3,0
+NCTY.US,D,20170301,000000,315,321,306,321,205.3,0
+NCTY.US,D,20170302,000000,317.4,321,315,318,26.7,0
+NCTY.US,D,20170303,000000,315,321,312,315.03,220.6,0
+NCTY.US,D,20170306,000000,315,317.97,315,317.97,42.9,0
+NCTY.US,D,20170307,000000,317.07,317.07,315,315,6,0
+NCTY.US,D,20170308,000000,315,315.96,315,315.03,9.9,0
+NCTY.US,D,20170309,000000,306.03,314.7,306,306,25.3,0
+NCTY.US,D,20170310,000000,306.03,312,303,312,26.4,0
+NCTY.US,D,20170313,000000,300,309,300,309,32.4,0
+NCTY.US,D,20170314,000000,308.07,309,308.07,309,7,0
+NCTY.US,D,20170315,000000,308.52,308.52,300,303,28.3,0
+NCTY.US,D,20170316,000000,300.03,315,300.03,312.66,74.7,0
+NCTY.US,D,20170317,000000,314.37,315,309,309,23.2,0
+NCTY.US,D,20170320,000000,302.16,306,302.16,306,94.4,0
+NCTY.US,D,20170321,000000,309,315,309,315,7.6,0
+NCTY.US,D,20170322,000000,312,312,311.97,312,6.9,0
+NCTY.US,D,20170323,000000,306.03,312,306.03,312,12.1,0
+NCTY.US,D,20170324,000000,306.63,315,306,315,79.3,0
+NCTY.US,D,20170327,000000,306,312,300.03,300.03,61.6,0
+NCTY.US,D,20170328,000000,303,348.9,303,320.97,653.4,0
+NCTY.US,D,20170329,000000,321.3,321.3,315,315,27.2,0
+NCTY.US,D,20170330,000000,309,318,309,309,32.7,0
+NCTY.US,D,20170331,000000,309,309.45,303.42,309,66,0
+NCTY.US,D,20170403,000000,312,315,306,306.03,37.9,0
+NCTY.US,D,20170404,000000,312,315,306.9,312,6.9,0
+NCTY.US,D,20170405,000000,306,318,300,300.03,249,0
+NCTY.US,D,20170406,000000,303,303,276,283.5,130.5,0
+NCTY.US,D,20170407,000000,297,327,297,312,444.5,0
+NCTY.US,D,20170410,000000,345,345,318,334.35,246.2,0
+NCTY.US,D,20170411,000000,336,408,336,360,978.9,0
+NCTY.US,D,20170412,000000,342,375,333,354,165.6,0
+NCTY.US,D,20170413,000000,354,371.16,351,363,69.1,0
+NCTY.US,D,20170417,000000,354,366,324,324,209.9,0
+NCTY.US,D,20170418,000000,336,357,318,324,248.4,0
+NCTY.US,D,20170419,000000,321,348,309.3,331.8,52.4,0
+NCTY.US,D,20170420,000000,333,333,330,330,22.5,0
+NCTY.US,D,20170421,000000,330,336,318,336,196.7,0
+NCTY.US,D,20170424,000000,324.93,339,324,336,48.4,0
+NCTY.US,D,20170425,000000,324,336,315,318,55.5,0
+NCTY.US,D,20170426,000000,321,330,315,321,24.3,0
+NCTY.US,D,20170427,000000,318,329.7,309,318,36,0
+NCTY.US,D,20170428,000000,318,357,306,312,146.6,0
+NCTY.US,D,20170501,000000,315,327,312,327,4.3,0
+NCTY.US,D,20170502,000000,321,333,318,329.31,34.6,0
+NCTY.US,D,20170503,000000,330,357,324,324,196.1,0
+NCTY.US,D,20170504,000000,339,346.35,315,321,81.2,0
+NCTY.US,D,20170505,000000,324,339,306,309,85.3,0
+NCTY.US,D,20170508,000000,309,326.7,309,309,34.4,0
+NCTY.US,D,20170509,000000,307.05,313.98,297,300,268.6,0
+NCTY.US,D,20170510,000000,306,309,294,300,113.7,0
+NCTY.US,D,20170511,000000,300,303,300,300,4.7,0
+NCTY.US,D,20170512,000000,300,324,288,303,302.6,0
+NCTY.US,D,20170515,000000,303,309,294,298.5,147.3,0
+NCTY.US,D,20170516,000000,300,306,300,306,10.2,0
+NCTY.US,D,20170517,000000,300.33,300.63,291,291,51.9,0
+NCTY.US,D,20170518,000000,294,294,285.03,288,34.9,0
+NCTY.US,D,20170519,000000,285,288,279.36,283.71,51.8,0
+NCTY.US,D,20170522,000000,283.71,294,283.71,294,38.9,0
+NCTY.US,D,20170523,000000,288,297,288,297,16,0
+NCTY.US,D,20170524,000000,295.74,295.74,295.74,295.74,1.3,0
+NCTY.US,D,20170525,000000,282,287.88,264,270,346.1,0
+NCTY.US,D,20170526,000000,273.84,285,267,267.03,150.6,0
+NCTY.US,D,20170530,000000,288,288,267.81,270,36.9,0
+NCTY.US,D,20170531,000000,281.97,285,273,273,40.4,0
+NCTY.US,D,20170601,000000,288,288,273,285,15.6,0
+NCTY.US,D,20170602,000000,284.85,288,273,273,136.4,0
+NCTY.US,D,20170605,000000,273,285,273,273.72,25,0
+NCTY.US,D,20170606,000000,283.08,283.08,267,267,20.6,0
+NCTY.US,D,20170607,000000,267,275.7,267,267.03,54.8,0
+NCTY.US,D,20170608,000000,285,339,276,312,831.3,0
+NCTY.US,D,20170609,000000,315,315,282.57,288,158.2,0
+NCTY.US,D,20170612,000000,288.03,321,288.03,311.97,105.4,0
+NCTY.US,D,20170613,000000,315,315,300,306,26.7,0
+NCTY.US,D,20170614,000000,309,314.7,303,303.09,44.1,0
+NCTY.US,D,20170615,000000,330,330,306.03,318,53.6,0
+NCTY.US,D,20170616,000000,318,372,318,353.67,874.6,0
+NCTY.US,D,20170619,000000,354,396,348,372,568.9,0
+NCTY.US,D,20170620,000000,378,384,351,351.03,79.2,0
+NCTY.US,D,20170621,000000,358.05,370.95,336,342.54,132.9,0
+NCTY.US,D,20170622,000000,348,354,342,347.97,17.4,0
+NCTY.US,D,20170623,000000,337.26,354,337.26,339.3,27.4,0
+NCTY.US,D,20170626,000000,348,369,348,360,69.7,0
+NCTY.US,D,20170627,000000,360,360,345,345,4.7,0
+NCTY.US,D,20170628,000000,342,375,342,342.84,101,0
+NCTY.US,D,20170629,000000,342.09,363,339,363,46.2,0
+NCTY.US,D,20170630,000000,348,351,342,348,8.1,0
+NCTY.US,D,20170703,000000,339,351,336,351,18.1,0
+NCTY.US,D,20170705,000000,342,352.38,336,339,106.2,0
+NCTY.US,D,20170706,000000,330,345,330,330,76.8,0
+NCTY.US,D,20170707,000000,330,345,324,324,48.4,0
+NCTY.US,D,20170710,000000,324,327.06,309,309,108.2,0
+NCTY.US,D,20170711,000000,309,313.5,300,300.84,128.4,0
+NCTY.US,D,20170712,000000,300,318,300,303,52,0
+NCTY.US,D,20170713,000000,303,327,303,321,62.6,0
+NCTY.US,D,20170714,000000,324,348,324,348,122.2,0
+NCTY.US,D,20170717,000000,351,378,345,360,366.6,0
+NCTY.US,D,20170718,000000,368.97,368.97,339,360,212.9,0
+NCTY.US,D,20170719,000000,360,361.23,351,351,29.2,0
+NCTY.US,D,20170720,000000,360,368.97,357,360,138,0
+NCTY.US,D,20170721,000000,357,372,348,354,90.9,0
+NCTY.US,D,20170724,000000,360,372,348,366,30.1,0
+NCTY.US,D,20170725,000000,369,369,351,351,22.3,0
+NCTY.US,D,20170726,000000,351.84,351.84,351,351,10.1,0
+NCTY.US,D,20170727,000000,351,366,348,357,79.3,0
+NCTY.US,D,20170728,000000,324,360,324,360,13.4,0
+NCTY.US,D,20170731,000000,345,356.7,339,339,73.1,0
+NCTY.US,D,20170801,000000,345.66,350.97,339,339,9.9,0
+NCTY.US,D,20170802,000000,339.84,339.84,330,330,9.4,0
+NCTY.US,D,20170803,000000,327,328.8,327,327,3.8,0
+NCTY.US,D,20170804,000000,324,333,318,321,17.8,0
+NCTY.US,D,20170807,000000,321,321.39,320.67,321.03,54.8,0
+NCTY.US,D,20170808,000000,318,322.59,318,322.59,11.5,0
+NCTY.US,D,20170809,000000,315,315,303,306,204.8,0
+NCTY.US,D,20170810,000000,300,309.72,300,303,36.5,0
+NCTY.US,D,20170811,000000,303,313.32,300,300,17.9,0
+NCTY.US,D,20170814,000000,300,300,297,297,105.9,0
+NCTY.US,D,20170815,000000,299.82,300,288.57,291.69,116.1,0
+NCTY.US,D,20170816,000000,295.8,295.8,285,285,135.1,0
+NCTY.US,D,20170817,000000,288,300,287.97,298.35,41.3,0
+NCTY.US,D,20170818,000000,299.7,300,294,299.79,9.7,0
+NCTY.US,D,20170821,000000,300,300,297.84,299.97,76,0
+NCTY.US,D,20170822,000000,300,300,297,297,110.6,0
+NCTY.US,D,20170823,000000,294,299.82,294,294,1.8,0
+NCTY.US,D,20170824,000000,300,300,294.03,294.24,6.7,0
+NCTY.US,D,20170825,000000,294,300,294,297.48,42.4,0
+NCTY.US,D,20170828,000000,297,312,297,300.6,8.6,0
+NCTY.US,D,20170829,000000,306,309.6,294,294.09,205.5,0
+NCTY.US,D,20170830,000000,300,300,294,294.03,29.9,0
+NCTY.US,D,20170831,000000,288.12,293.7,288.12,293.7,8.2,0
+NCTY.US,D,20170901,000000,285.3,288.63,285.3,288.63,6.4,0
+NCTY.US,D,20170905,000000,293.4,293.4,285,293.4,67.7,0
+NCTY.US,D,20170906,000000,285.03,288,285,286.29,20.9,0
+NCTY.US,D,20170907,000000,285.33,285.33,285.33,285.33,0.7,0
+NCTY.US,D,20170908,000000,286.5,286.5,269.85,276.03,176.3,0
+NCTY.US,D,20170911,000000,279,280.5,274.53,274.53,49.3,0
+NCTY.US,D,20170912,000000,279,321,275.25,294,453.6,0
+NCTY.US,D,20170913,000000,294,294,274.65,293.97,136.7,0
+NCTY.US,D,20170914,000000,290.4,294,282.3,290.7,176.4,0
+NCTY.US,D,20170915,000000,288,312,280.95,285.3,226.6,0
+NCTY.US,D,20170918,000000,294,294,279,279,31.8,0
+NCTY.US,D,20170919,000000,293.97,293.97,276.06,276.06,30.5,0
+NCTY.US,D,20170920,000000,279,306,276,285,80.6,0
+NCTY.US,D,20170921,000000,293.19,294,276.57,276.57,12.1,0
+NCTY.US,D,20170925,000000,276,276,276,276,2.6,0
+NCTY.US,D,20170926,000000,273,300,273,285.48,385.1,0
+NCTY.US,D,20170927,000000,285,294,276,289.41,117.4,0
+NCTY.US,D,20170928,000000,289.05,301.5,289.02,291,17.4,0
+NCTY.US,D,20170929,000000,288.36,288.36,288,288,6.4,0
+NCTY.US,D,20171002,000000,288,300,285.6,291,93.1,0
+NCTY.US,D,20171003,000000,285.03,285.03,285.03,285.03,1,0
+NCTY.US,D,20171004,000000,285.03,285.75,285,285.75,28.9,0
+NCTY.US,D,20171005,000000,285,285,279.03,284.97,15.2,0
+NCTY.US,D,20171006,000000,286.44,315,276,315,694.7,0
+NCTY.US,D,20171009,000000,315,327,288,299.97,365.1,0
+NCTY.US,D,20171010,000000,288,300,288,297,254.6,0
+NCTY.US,D,20171011,000000,291.06,303,288,296.97,87.4,0
+NCTY.US,D,20171012,000000,288,300,288,300,85.3,0
+NCTY.US,D,20171013,000000,300,300,291.72,297,16.4,0
+NCTY.US,D,20171016,000000,291.03,300,288,296.67,162.4,0
+NCTY.US,D,20171017,000000,297,300,294,294,32,0
+NCTY.US,D,20171018,000000,297,297,291.9,297,38.2,0
+NCTY.US,D,20171019,000000,291.03,297,281.97,282.99,145.5,0
+NCTY.US,D,20171020,000000,279,288,279,288,79.3,0
+NCTY.US,D,20171023,000000,288,294,288,288,44.2,0
+NCTY.US,D,20171024,000000,282,297.93,273.03,279.06,145.6,0
+NCTY.US,D,20171025,000000,273.18,284.97,267,273,183.7,0
+NCTY.US,D,20171026,000000,273,273,267.03,267.03,75.1,0
+NCTY.US,D,20171027,000000,267.03,272.07,267.03,267.57,64.5,0
+NCTY.US,D,20171030,000000,273,276.03,267.57,267.57,172.7,0
+NCTY.US,D,20171031,000000,268.11,268.47,267.03,268.47,26,0
+NCTY.US,D,20171101,000000,268.5,268.5,268.47,268.5,1.1,0
+NCTY.US,D,20171102,000000,285,310.44,246.24,247.53,4327.2,0
+NCTY.US,D,20171103,000000,243,252,210.09,216.66,1006.3,0
+NCTY.US,D,20171106,000000,228,231.03,216.03,222.75,323.2,0
+NCTY.US,D,20171107,000000,225,228,216.3,219.39,308.5,0
+NCTY.US,D,20171108,000000,219,240,219,233.31,262.7,0
+NCTY.US,D,20171109,000000,240,248.91,227.91,236.94,223.8,0
+NCTY.US,D,20171110,000000,222,243,222,228,485.1,0
+NCTY.US,D,20171113,000000,219,231,216,224.97,504.7,0
+NCTY.US,D,20171114,000000,224.97,231,219.33,219.33,193,0
+NCTY.US,D,20171115,000000,225,225,222,225,1187.4,0
+NCTY.US,D,20171116,000000,225,246,216.24,219,1022.1,0
+NCTY.US,D,20171117,000000,216.12,237,216.12,224.67,254.2,0
+NCTY.US,D,20171120,000000,222.03,240.12,222,225,690.3,0
+NCTY.US,D,20171121,000000,225.39,234,225.3,228,240.1,0
+NCTY.US,D,20171122,000000,239.64,239.64,226.2,226.35,418,0
+NCTY.US,D,20171124,000000,228.78,228.78,222,222.03,159.8,0
+NCTY.US,D,20171127,000000,222,224.97,217.5,217.53,297,0
+NCTY.US,D,20171128,000000,216,216,204.39,213,339.4,0
+NCTY.US,D,20171129,000000,204.75,216,204.66,207.15,38,0
+NCTY.US,D,20171130,000000,210,225,201.18,225,758.8,0
+NCTY.US,D,20171201,000000,225,225,210.03,213,65.9,0
+NCTY.US,D,20171204,000000,222,222,202.59,210.03,213.4,0
+NCTY.US,D,20171205,000000,216,217.5,207.12,210.03,79.6,0
+NCTY.US,D,20171206,000000,211.8,216,210,210,125.8,0
+NCTY.US,D,20171207,000000,210,210,201.09,205.47,49.4,0
+NCTY.US,D,20171208,000000,206.46,213,201,207.15,162.7,0
+NCTY.US,D,20171211,000000,210,210,204,209.94,39.2,0
+NCTY.US,D,20171212,000000,207,208.11,202.47,204,58.8,0
+NCTY.US,D,20171213,000000,203.94,210,198,199.5,195.6,0
+NCTY.US,D,20171214,000000,198,198.03,189.03,196.5,206.3,0
+NCTY.US,D,20171215,000000,198.99,212.97,198.99,199.05,95.7,0
+NCTY.US,D,20171218,000000,195,207,195,201.03,218.4,0
+NCTY.US,D,20171219,000000,210,225,201.06,210,935.2,0
+NCTY.US,D,20171220,000000,207,222,207,214.92,1147.2,0
+NCTY.US,D,20171221,000000,216,225,207,209.79,576,0
+NCTY.US,D,20171222,000000,209.97,209.97,198.18,207,170.8,0
+NCTY.US,D,20171226,000000,204,210,204,207,64.8,0
+NCTY.US,D,20171227,000000,210,210,204,206.61,142.8,0
+NCTY.US,D,20171228,000000,204.12,207,201.03,203.58,139.6,0
+NCTY.US,D,20171229,000000,205.05,205.05,192.03,192.03,382.7,0
+NCTY.US,D,20180102,000000,195,202.05,165,186,311.1,0
+NCTY.US,D,20180103,000000,192.99,192.99,183.93,184.8,150.7,0
+NCTY.US,D,20180104,000000,184.02,224.28,180,210,1698.5,0
+NCTY.US,D,20180105,000000,231,414,213,223.95,14482,0
+NCTY.US,D,20180108,000000,205.8,227.4,204,210,1986.5,0
+NCTY.US,D,20180109,000000,210,288,210,234.3,5816.5,0
+NCTY.US,D,20180110,000000,258,267,240,254.94,4766.9,0
+NCTY.US,D,20180111,000000,252,450,234,333,41236.5,0
+NCTY.US,D,20180112,000000,384,384,287.04,300,16488.6,0
+NCTY.US,D,20180116,000000,444,504,342,354,46989.8,0
+NCTY.US,D,20180117,000000,363,378,309,354,7800.8,0
+NCTY.US,D,20180118,000000,360,360,325.8,339,2956.1,0
+NCTY.US,D,20180119,000000,345,345,318,324,1734.1,0
+NCTY.US,D,20180122,000000,315,321,282,290.97,2867.2,0
+NCTY.US,D,20180123,000000,279,300,267.6,278.94,2436.7,0
+NCTY.US,D,20180124,000000,275.25,296.97,261,276,1986.1,0
+NCTY.US,D,20180125,000000,276,286.65,255,267,1376.8,0
+NCTY.US,D,20180126,000000,279.27,293.4,273,282,2644.9,0
+NCTY.US,D,20180129,000000,279,306,273,276,3233.4,0
+NCTY.US,D,20180130,000000,271.5,275.97,255,255,1472.6,0
+NCTY.US,D,20180131,000000,261,266.7,243,243.3,1331.3,0
+NCTY.US,D,20180201,000000,303,306,258,274.5,8592.4,0
+NCTY.US,D,20180202,000000,267,273,240.6,241.53,2048,0
+NCTY.US,D,20180205,000000,246,252,219,219,1444.2,0
+NCTY.US,D,20180206,000000,211.2,226.8,201,211.26,3239.3,0
+NCTY.US,D,20180207,000000,213,224.94,213,213.03,1098.5,0
+NCTY.US,D,20180208,000000,224.16,224.16,198,204.18,936.8,0
+NCTY.US,D,20180209,000000,206.37,206.37,192,197.1,1258.3,0
+NCTY.US,D,20180212,000000,198,216,198,210.15,723.7,0
+NCTY.US,D,20180213,000000,216,216,207.6,213,389.7,0
+NCTY.US,D,20180214,000000,216,237,213,224.7,1517.9,0
+NCTY.US,D,20180215,000000,226.5,233.97,222,233.97,695.3,0
+NCTY.US,D,20180216,000000,231,233.97,222,223.47,457.2,0
+NCTY.US,D,20180220,000000,214.71,223.47,210,213,676.8,0
+NCTY.US,D,20180221,000000,211.29,224.4,210,212.94,662.3,0
+NCTY.US,D,20180222,000000,213,219.9,207,208.5,506.5,0
+NCTY.US,D,20180223,000000,208.5,214.5,208.5,210.27,271.5,0
+NCTY.US,D,20180226,000000,210.27,217.5,198,210,231.8,0
+NCTY.US,D,20180227,000000,198,209.55,198,201,290.9,0
+NCTY.US,D,20180228,000000,201,203.88,195.03,196.59,709.5,0
+NCTY.US,D,20180301,000000,195.3,201,195,196.5,336.7,0
+NCTY.US,D,20180302,000000,198.06,201,189.03,195.75,425.6,0
+NCTY.US,D,20180305,000000,200.37,203.31,190.8,199.53,397.4,0
+NCTY.US,D,20180306,000000,195,216,195,208.5,1602.2,0
+NCTY.US,D,20180307,000000,202.26,214.47,195,209.97,670,0
+NCTY.US,D,20180308,000000,205.53,222,204,211.8,898,0
+NCTY.US,D,20180309,000000,209.91,216,204,211.56,475.9,0
+NCTY.US,D,20180312,000000,213,218.7,210,213.06,163.5,0
+NCTY.US,D,20180313,000000,210.6,218.34,207,207,1137.6,0
+NCTY.US,D,20180314,000000,213.21,222,198.03,200.97,1143.3,0
+NCTY.US,D,20180315,000000,201.27,209.1,201.27,206.97,322.9,0
+NCTY.US,D,20180316,000000,210.12,210.12,199.5,201.3,368.1,0
+NCTY.US,D,20180319,000000,204,209.4,201,201.87,506.7,0
+NCTY.US,D,20180320,000000,201,207,201,203.46,408.5,0
+NCTY.US,D,20180321,000000,201,208.5,201,203.07,261.8,0
+NCTY.US,D,20180322,000000,202.86,206.97,199.8,201,296.2,0
+NCTY.US,D,20180323,000000,198.06,200.7,177.03,179.31,1031.8,0
+NCTY.US,D,20180326,000000,187.71,187.71,168,168.36,570.8,0
+NCTY.US,D,20180327,000000,168,171.06,156.39,159.06,709.7,0
+NCTY.US,D,20180328,000000,159.87,162,135.6,142.5,938,0
+NCTY.US,D,20180329,000000,138.72,150,138,149.97,259.6,0
+NCTY.US,D,20180402,000000,150,161.97,139.77,141,263.8,0
+NCTY.US,D,20180403,000000,138,156,138,138.9,278.9,0
+NCTY.US,D,20180404,000000,138,151.8,138,150.09,215.5,0
+NCTY.US,D,20180405,000000,150.09,157.59,138.6,143.4,179.2,0
+NCTY.US,D,20180406,000000,139.86,146.85,139.59,141.06,108.7,0
+NCTY.US,D,20180409,000000,142.77,146.97,140.64,146.28,177.3,0
+NCTY.US,D,20180410,000000,147,162.27,144.27,153,1843.2,0
+NCTY.US,D,20180411,000000,150.6,158.67,150,150.6,396.2,0
+NCTY.US,D,20180412,000000,151.11,159,151.11,156,587.6,0
+NCTY.US,D,20180413,000000,163.8,174,159,162.15,1994.8,0
+NCTY.US,D,20180416,000000,162,165,144.03,144.36,520.2,0
+NCTY.US,D,20180417,000000,144.36,155.49,141,146.94,500.4,0
+NCTY.US,D,20180418,000000,144,146.94,138.18,140.73,638.3,0
+NCTY.US,D,20180419,000000,141,150,139.5,150,226.8,0
+NCTY.US,D,20180420,000000,157.5,157.5,138.06,138.91,562.6,0
+NCTY.US,D,20180423,000000,140.4,145.8,138,140.4,464.2,0
+NCTY.US,D,20180424,000000,138.9,141,120.42,121.5,1002.8,0
+NCTY.US,D,20180425,000000,129,129,120,125.97,2519.5,0
+NCTY.US,D,20180426,000000,123.15,125.4,110.01,111.6,802.5,0
+NCTY.US,D,20180427,000000,114.93,114.93,105.6,111.18,725.6,0
+NCTY.US,D,20180430,000000,115.17,115.17,105,105,601,0
+NCTY.US,D,20180501,000000,110.25,110.34,96.03,103.56,660,0
+NCTY.US,D,20180502,000000,105.54,129,100.05,122.73,4679.4,0
+NCTY.US,D,20180503,000000,114,128.67,108,120.12,639.5,0
+NCTY.US,D,20180504,000000,135,135,114.3,120,699.3,0
+NCTY.US,D,20180507,000000,126,127.33,114.3,116.27,543.9,0
+NCTY.US,D,20180508,000000,116.28,123,99,110.1,1319.9,0
+NCTY.US,D,20180509,000000,108,350,95,156,53996.6,0
+NCTY.US,D,20180510,000000,166,210,140,154,50853.9,0
+NCTY.US,D,20180511,000000,151,151,133,137,4034.2,0
+NCTY.US,D,20180514,000000,136,147.9,132,136,1355.2,0
+NCTY.US,D,20180515,000000,133,137.7,125,129,1535.3,0
+NCTY.US,D,20180516,000000,130,138.9,125,138,1204.4,0
+NCTY.US,D,20180517,000000,138,146.32,131,133.67,662.2,0
+NCTY.US,D,20180518,000000,133,135.89,130,130,184.7,0
+NCTY.US,D,20180521,000000,135,135,127,128,274.2,0
+NCTY.US,D,20180522,000000,130,130,125,127,675.5,0
+NCTY.US,D,20180523,000000,130,130,121,123.9,511,0
+NCTY.US,D,20180524,000000,122,124.65,114,115,1219.7,0
+NCTY.US,D,20180525,000000,121.7,121.7,117,118,273.2,0
+NCTY.US,D,20180529,000000,117,120,111,111,484,0
+NCTY.US,D,20180530,000000,112.85,116.9,111,114,1448,0
+NCTY.US,D,20180531,000000,114,114,111,112,620.9,0
+NCTY.US,D,20180601,000000,112.25,114,105,107,1379.5,0
+NCTY.US,D,20180604,000000,107,108.9,102,106,661.3,0
+NCTY.US,D,20180605,000000,106,107.27,102,103,724.6,0
+NCTY.US,D,20180606,000000,103,128,102,126,4233.9,0
+NCTY.US,D,20180607,000000,130,138,118,124,7446.3,0
+NCTY.US,D,20180608,000000,122,122,110,110,896.2,0
+NCTY.US,D,20180611,000000,108,120,108,113,716.1,0
+NCTY.US,D,20180612,000000,117.82,117.82,108,110.06,425.6,0
+NCTY.US,D,20180613,000000,109.02,114.9,108,111,464.3,0
+NCTY.US,D,20180614,000000,110,111.69,106,109,231.4,0
+NCTY.US,D,20180615,000000,107,112,107,108,339.6,0
+NCTY.US,D,20180618,000000,112,112,108.1,109.95,357.5,0
+NCTY.US,D,20180619,000000,110.1,110.5,107,108,457.2,0
+NCTY.US,D,20180620,000000,106,108,106,106.1,465.5,0
+NCTY.US,D,20180621,000000,104,109.67,103,105,542.7,0
+NCTY.US,D,20180622,000000,106,123,105,107,2029.8,0
+NCTY.US,D,20180625,000000,105,108,104,104,754.5,0
+NCTY.US,D,20180626,000000,103,108,103,106.69,266.1,0
+NCTY.US,D,20180627,000000,109,109,104.18,106,245.9,0
+NCTY.US,D,20180628,000000,105,115,104,104.71,1320.9,0
+NCTY.US,D,20180629,000000,106,108.82,101,101,532.2,0
+NCTY.US,D,20180702,000000,104.66,104.66,100.11,102,125.1,0
+NCTY.US,D,20180703,000000,105,105,101,102,52.4,0
+NCTY.US,D,20180705,000000,106,106,102,102,122.9,0
+NCTY.US,D,20180706,000000,103.99,108.37,102.01,104,864.6,0
+NCTY.US,D,20180709,000000,101,109.37,101,101,261.2,0
+NCTY.US,D,20180710,000000,100,104.49,100,101.99,353.8,0
+NCTY.US,D,20180711,000000,102,117,101.51,111,2577.7,0
+NCTY.US,D,20180712,000000,112,112,102.5,105,1114.9,0
+NCTY.US,D,20180713,000000,110,113.99,106,107,392.3,0
+NCTY.US,D,20180716,000000,105,108.95,101,103.83,1020.3,0
+NCTY.US,D,20180717,000000,101,113.9,101,108.73,847.6,0
+NCTY.US,D,20180718,000000,108,112,102,103,1626,0
+NCTY.US,D,20180719,000000,104,106.9,103,103.01,458,0
+NCTY.US,D,20180720,000000,104.26,106.82,100,101,253.5,0
+NCTY.US,D,20180723,000000,102,108.1,101.1,105,469.4,0
+NCTY.US,D,20180724,000000,107,107.99,100.4,103,795.3,0
+NCTY.US,D,20180725,000000,108,108,102.25,107,163.5,0
+NCTY.US,D,20180726,000000,110,110,102.22,102.22,883.9,0
+NCTY.US,D,20180727,000000,102.01,103.92,100,100,211.7,0
+NCTY.US,D,20180730,000000,105,105,100.01,101,191.1,0
+NCTY.US,D,20180731,000000,101.01,103.99,95,99.59,464,0
+NCTY.US,D,20180801,000000,100,100,87.25,87.27,1249.6,0
+NCTY.US,D,20180802,000000,83,90.09,83,90.04,269,0
+NCTY.US,D,20180803,000000,88.01,100.88,83.69,90,728.4,0
+NCTY.US,D,20180806,000000,84,93.8,84,89.78,200.2,0
+NCTY.US,D,20180807,000000,85.794,89.8,85.794,89.79,106.4,0
+NCTY.US,D,20180808,000000,89.56,94.5,88.53,88.8,421.5,0
+NCTY.US,D,20180809,000000,88.8,98,88.8,92.244,161.9,0
+NCTY.US,D,20180810,000000,92.71,98,83,92,288,0
+NCTY.US,D,20180813,000000,98.31,101.99,89.41,99,203.6,0
+NCTY.US,D,20180814,000000,92,100,92,93.21,103.7,0
+NCTY.US,D,20180815,000000,95,95,90,94,225.1,0
+NCTY.US,D,20180816,000000,99,99,90.2,94,96.8,0
+NCTY.US,D,20180817,000000,97,97,90,91.5,334.9,0
+NCTY.US,D,20180820,000000,90,96.99,90,90,158.3,0
+NCTY.US,D,20180821,000000,90,94.175,90,91.5,85.6,0
+NCTY.US,D,20180822,000000,93,94,90.39,94,131.2,0
+NCTY.US,D,20180823,000000,94,98.62,90.2,91,116.6,0
+NCTY.US,D,20180824,000000,90,96,90,94.8,61,0
+NCTY.US,D,20180827,000000,90.7,101,90.7,95,343.7,0
+NCTY.US,D,20180828,000000,95.03,100,95.03,98,52.6,0
+NCTY.US,D,20180829,000000,94,107.93,94,102,535.1,0
+NCTY.US,D,20180830,000000,106.7,106.7,97.01,97.25,116.3,0
+NCTY.US,D,20180831,000000,102,109,101,108,713.5,0
+NCTY.US,D,20180904,000000,111,209,111,153,97968.6,0
+NCTY.US,D,20180905,000000,150,151,116,125,12490.6,0
+NCTY.US,D,20180906,000000,123,124.8,107,112,5097.4,0
+NCTY.US,D,20180907,000000,129,139,112,113.01,5300.3,0
+NCTY.US,D,20180910,000000,113,130,106,124,3491.2,0
+NCTY.US,D,20180911,000000,121,130,117.08,127,2575.4,0
+NCTY.US,D,20180912,000000,125,139,120,137.74,1340.7,0
+NCTY.US,D,20180913,000000,137,141,130.26,138,1469.7,0
+NCTY.US,D,20180914,000000,138,148,136.4,147,1837.7,0
+NCTY.US,D,20180917,000000,147,155,141,150,1387.5,0
+NCTY.US,D,20180918,000000,151,159,147.8,159,1634,0
+NCTY.US,D,20180919,000000,159,168,151.27,168,2456.3,0
+NCTY.US,D,20180920,000000,170,172,163.43,171.01,835.8,0
+NCTY.US,D,20180921,000000,173,179,166,178,735,0
+NCTY.US,D,20180924,000000,180,200,179,198,3084.5,0
+NCTY.US,D,20180925,000000,198,200,180,190.95,1289.8,0
+NCTY.US,D,20180926,000000,190,198,165,182,1227.5,0
+NCTY.US,D,20180927,000000,178,178,157.32,158,699.7,0
+NCTY.US,D,20180928,000000,156,160.29,149,154.05,283.4,0
+NCTY.US,D,20181001,000000,151,152.99,135,140,933.4,0
+NCTY.US,D,20181002,000000,137,140,121,121,975.8,0
+NCTY.US,D,20181003,000000,127,135,119,131,671.1,0
+NCTY.US,D,20181004,000000,129,129,125,126.9,330.3,0
+NCTY.US,D,20181005,000000,125,125.9,119,125,700.3,0
+NCTY.US,D,20181008,000000,130,143,130,137,705.7,0
+NCTY.US,D,20181009,000000,134,142,134,136,310.2,0
+NCTY.US,D,20181010,000000,146,146,125,127.64,993.1,0
+NCTY.US,D,20181011,000000,128,128,121,121,255.3,0
+NCTY.US,D,20181012,000000,123,140,121,137,388.5,0
+NCTY.US,D,20181015,000000,131,133.66,121,133,169.4,0
+NCTY.US,D,20181016,000000,133,133,123,127,163.8,0
+NCTY.US,D,20181017,000000,126,148,123,134,726.9,0
+NCTY.US,D,20181018,000000,131,159,123,157,3764.1,0
+NCTY.US,D,20181019,000000,752,813,256,260,178839.3,0
+NCTY.US,D,20181022,000000,230,261,193,207,18057.6,0
+NCTY.US,D,20181023,000000,187,248,182,243,20112.6,0
+NCTY.US,D,20181024,000000,217,267,190,190,12224.1,0
+NCTY.US,D,20181025,000000,196,219,191,194,5936.6,0
+NCTY.US,D,20181026,000000,190,225,172,197,8170.5,0
+NCTY.US,D,20181029,000000,194,218,178,178,5574.8,0
+NCTY.US,D,20181030,000000,178,191,170,177,2040.6,0
+NCTY.US,D,20181031,000000,177,189.5,175,185,2319.7,0
+NCTY.US,D,20181101,000000,185,198,173,192,7158.6,0
+NCTY.US,D,20181102,000000,193,206,191,200,3919.6,0
+NCTY.US,D,20181105,000000,194,210,192,200,2337.3,0
+NCTY.US,D,20181106,000000,204,222.98,197.99,207,6084.4,0
+NCTY.US,D,20181107,000000,209,217.78,200,203,2580.6,0
+NCTY.US,D,20181108,000000,198,207,189.07,192,1442.6,0
+NCTY.US,D,20181109,000000,186,195,162,167,1999.3,0
+NCTY.US,D,20181112,000000,175,178,164,168.82,1008.5,0
+NCTY.US,D,20181113,000000,170,182,166,178,1049.2,0
+NCTY.US,D,20181114,000000,177.88,184,171,171,950.3,0
+NCTY.US,D,20181115,000000,170,187.99,168,177,1413,0
+NCTY.US,D,20181116,000000,175,179.3,171.45,177,503.8,0
+NCTY.US,D,20181119,000000,174,189.09,170,172,1148.9,0
+NCTY.US,D,20181120,000000,170,170,156,163.99,771.2,0
+NCTY.US,D,20181121,000000,166,166,158,158,742.6,0
+NCTY.US,D,20181123,000000,157,162.2,155,159,293,0
+NCTY.US,D,20181126,000000,160,162.5,143,143,1365.8,0
+NCTY.US,D,20181127,000000,143,147,136,137,660.6,0
+NCTY.US,D,20181128,000000,138,138,130,137,876.9,0
+NCTY.US,D,20181129,000000,137,150,137,145.82,654.2,0
+NCTY.US,D,20181130,000000,146,149,136.8,148,383.7,0
+NCTY.US,D,20181203,000000,148,148,140,148,513.7,0
+NCTY.US,D,20181204,000000,145,145,126,135,3431.8,0
+NCTY.US,D,20181206,000000,132,137.54,125,129,650,0
+NCTY.US,D,20181207,000000,127,133.69,126,126,218.2,0
+NCTY.US,D,20181210,000000,126,137,125,128,291,0
+NCTY.US,D,20181211,000000,128,133,128,130,313.5,0
+NCTY.US,D,20181212,000000,130,143.88,127.59,133,1771.2,0
+NCTY.US,D,20181213,000000,135.74,141.9,130,138.62,570.6,0
+NCTY.US,D,20181214,000000,136,140,132,132,280,0
+NCTY.US,D,20181217,000000,132,135.22,121,128,492,0
+NCTY.US,D,20181218,000000,130.99,130.99,105.1,109,1416.1,0
+NCTY.US,D,20181219,000000,119,119,103,105,742.5,0
+NCTY.US,D,20181220,000000,106.99,109,99,100,1034.5,0
+NCTY.US,D,20181221,000000,100,102,86,86.4,1477.9,0
+NCTY.US,D,20181224,000000,88,88,83,88,417.3,0
+NCTY.US,D,20181226,000000,88,88,81.55,87,635.8,0
+NCTY.US,D,20181227,000000,86,108,77.7,107,1824.6,0
+NCTY.US,D,20181228,000000,88,100,88,99,676.5,0
+NCTY.US,D,20181231,000000,100,106.68,91.2,103,1759.7,0
+NCTY.US,D,20190102,000000,96,104.49,95,102.53,1281.7,0
+NCTY.US,D,20190103,000000,107.88,120,98.01,114.44,3099.9,0
+NCTY.US,D,20190104,000000,120,120,106,111,1663.1,0
+NCTY.US,D,20190107,000000,109.16,111,99,107,1775.5,0
+NCTY.US,D,20190108,000000,100,105.99,100,103,613.2,0
+NCTY.US,D,20190109,000000,103,112.11,102.01,107,835.3,0
+NCTY.US,D,20190110,000000,104,109,104,108.78,329.2,0
+NCTY.US,D,20190111,000000,106,110,105,109,211.8,0
+NCTY.US,D,20190114,000000,109,120.27,109,117,1124.5,0
+NCTY.US,D,20190115,000000,120,120,110,115,823.1,0
+NCTY.US,D,20190116,000000,115,117.88,111,111,211.8,0
+NCTY.US,D,20190117,000000,111,155.25,107,127.99,7604.4,0
+NCTY.US,D,20190118,000000,124,134.78,114.37,119,2216.3,0
+NCTY.US,D,20190122,000000,118,125,116,123,429.8,0
+NCTY.US,D,20190123,000000,124,124,115,120.4,266.3,0
+NCTY.US,D,20190124,000000,119,131,117.59,122,580.7,0
+NCTY.US,D,20190125,000000,118,132,118,124.07,304.2,0
+NCTY.US,D,20190128,000000,120,126.38,118.59,123,124.9,0
+NCTY.US,D,20190129,000000,123,138,122,132.5,1558.9,0
+NCTY.US,D,20190130,000000,130,146,129.5,135,2920.5,0
+NCTY.US,D,20190131,000000,133.01,137,121,130.78,1780,0
+NCTY.US,D,20190201,000000,131,141,121.39,135,1024.7,0
+NCTY.US,D,20190204,000000,135,135,127,127,410.9,0
+NCTY.US,D,20190205,000000,133.56,136,122,124.08,618.4,0
+NCTY.US,D,20190206,000000,124.01,131,122,128,225.7,0
+NCTY.US,D,20190207,000000,126.64,126.64,120.6,121.99,441.2,0
+NCTY.US,D,20190208,000000,120,123,120,120,184,0
+NCTY.US,D,20190211,000000,122.07,122.83,115,115,383.7,0
+NCTY.US,D,20190212,000000,116.02,121,116.01,117.25,150.6,0
+NCTY.US,D,20190213,000000,117,117.94,114,116.65,174.9,0
+NCTY.US,D,20190214,000000,114,121.29,114,117.79,296.4,0
+NCTY.US,D,20190215,000000,118,135,118,127,901.8,0
+NCTY.US,D,20190219,000000,126,138.95,126,130,1284.7,0
+NCTY.US,D,20190220,000000,132,135.01,130,132,373,0
+NCTY.US,D,20190221,000000,131,134.52,130,130,711.8,0
+NCTY.US,D,20190222,000000,131.48,142,130.01,135,1250.7,0
+NCTY.US,D,20190225,000000,141,153.94,132.79,147.08,4683.9,0
+NCTY.US,D,20190226,000000,147,172,145,156,5292.6,0
+NCTY.US,D,20190227,000000,156,156,145,153,882.5,0
+NCTY.US,D,20190228,000000,152,153,147,147,553.8,0
+NCTY.US,D,20190301,000000,148,153,147,148,331.3,0
+NCTY.US,D,20190304,000000,151,196.5,151,195,8243.5,0
+NCTY.US,D,20190305,000000,344,390,216,225,142610.7,0
+NCTY.US,D,20190306,000000,200,200,175.03,181,8890.3,0
+NCTY.US,D,20190307,000000,181,185,161,170,2599.7,0
+NCTY.US,D,20190308,000000,165,169,153,153,1897,0
+NCTY.US,D,20190311,000000,156,165,152,163,1483.1,0
+NCTY.US,D,20190312,000000,160,167,154.1,161,1321.3,0
+NCTY.US,D,20190313,000000,160,178,160,175,1277,0
+NCTY.US,D,20190314,000000,175,184.16,175,175,1041,0
+NCTY.US,D,20190315,000000,175,192,175,185,1281.7,0
+NCTY.US,D,20190318,000000,209,215,195.98,203,6293.3,0
+NCTY.US,D,20190319,000000,212,256,212,256,12910,0
+NCTY.US,D,20190320,000000,265,309,230,244,20851.5,0
+NCTY.US,D,20190321,000000,244,288,230.61,260,5519.9,0
+NCTY.US,D,20190322,000000,272,280,233,252,5540.6,0
+NCTY.US,D,20190325,000000,383,383,195,201,133619.5,0
+NCTY.US,D,20190326,000000,206,217,178,178,22733.4,0
+NCTY.US,D,20190327,000000,181,195,180,185,9432.4,0
+NCTY.US,D,20190328,000000,188,209,186.01,205,18898.3,0
+NCTY.US,D,20190329,000000,202,203,188,188,6198.1,0
+NCTY.US,D,20190401,000000,192,198.5,188,194,4988.2,0
+NCTY.US,D,20190402,000000,192,219,188.01,211,10734.5,0
+NCTY.US,D,20190403,000000,212,226.99,200,221,12397.4,0
+NCTY.US,D,20190404,000000,223,224.69,204,213,6217.9,0
+NCTY.US,D,20190405,000000,211,215,206,211,2483.8,0
+NCTY.US,D,20190408,000000,213,213,196,198,3656,0
+NCTY.US,D,20190409,000000,196,202.99,192,192,1793.3,0
+NCTY.US,D,20190410,000000,194,209.67,192,206,2658.5,0
+NCTY.US,D,20190411,000000,202,209,197,201,1642.5,0
+NCTY.US,D,20190412,000000,202,205,194,194,989.5,0
+NCTY.US,D,20190415,000000,193,196,181.25,186,2173.2,0
+NCTY.US,D,20190416,000000,187,187.36,165,165,5303.5,0
+NCTY.US,D,20190417,000000,168,172.9,165,168.3,1361.4,0
+NCTY.US,D,20190418,000000,169,170,154.82,165,2579.8,0
+NCTY.US,D,20190422,000000,163,177,161,174,1368.1,0
+NCTY.US,D,20190423,000000,173,181,168.84,175,1342,0
+NCTY.US,D,20190424,000000,176,188,176,183,1838.1,0
+NCTY.US,D,20190425,000000,182,185,177.36,180,1080.9,0
+NCTY.US,D,20190426,000000,180,183,173,175,896.5,0
+NCTY.US,D,20190429,000000,176,176,166,170,890.3,0
+NCTY.US,D,20190430,000000,173,176,159,169,948.4,0
+NCTY.US,D,20190501,000000,168,169,162,165,436.1,0
+NCTY.US,D,20190502,000000,164,165,157,165,1299.7,0
+NCTY.US,D,20190503,000000,165,169,160.01,166,660.5,0
+NCTY.US,D,20190506,000000,160,166,158,160.01,735.7,0
+NCTY.US,D,20190507,000000,160,162,147,147.07,1174,0
+NCTY.US,D,20190508,000000,150,150,145.85,147,306.3,0
+NCTY.US,D,20190509,000000,144,144,130,134,1076.7,0
+NCTY.US,D,20190510,000000,134,140,132,137,517.4,0
+NCTY.US,D,20190513,000000,143,147,137.81,140.24,2065.1,0
+NCTY.US,D,20190514,000000,143,148.89,140.7,142,885.4,0
+NCTY.US,D,20190515,000000,141,147,141,146,302.6,0
+NCTY.US,D,20190516,000000,147.46,148,141,142,120.7,0
+NCTY.US,D,20190517,000000,140,146.21,138,140,598,0
+NCTY.US,D,20190520,000000,139,141.54,122,128,766.8,0
+NCTY.US,D,20190521,000000,135,135.48,125.32,129.1,594.4,0
+NCTY.US,D,20190522,000000,129,139,128.64,130,176.2,0
+NCTY.US,D,20190523,000000,133,133,120.73,122,457.5,0
+NCTY.US,D,20190524,000000,123,127.88,122.05,123.33,105.1,0
+NCTY.US,D,20190528,000000,137,146,125,133.89,5833,0
+NCTY.US,D,20190529,000000,131,134.89,125,129,762.9,0
+NCTY.US,D,20190530,000000,133.2,134,126,127,595.9,0
+NCTY.US,D,20190531,000000,130,130,124.05,129.69,266.6,0
+NCTY.US,D,20190603,000000,128,128,124.43,125,162.7,0
+NCTY.US,D,20190604,000000,126,128,120,124,264.7,0
+NCTY.US,D,20190605,000000,125,125,120,122,209.1,0
+NCTY.US,D,20190606,000000,123,123,113,117,339.4,0
+NCTY.US,D,20190607,000000,115,118.83,115,117,538,0
+NCTY.US,D,20190610,000000,126,138,115,120,7159.2,0
+NCTY.US,D,20190611,000000,116,128,116,121,1252.4,0
+NCTY.US,D,20190612,000000,120,126,119,125,678.4,0
+NCTY.US,D,20190613,000000,129,129,122.01,128,543.7,0
+NCTY.US,D,20190614,000000,125,130,119,125,550.6,0
+NCTY.US,D,20190617,000000,130,138,124.85,127,3600.3,0
+NCTY.US,D,20190618,000000,119,134,118,132.9,961.9,0
+NCTY.US,D,20190619,000000,131,131.99,129,130,166.3,0
+NCTY.US,D,20190620,000000,130,135,126.63,130,386,0
+NCTY.US,D,20190621,000000,128,130,126,130,319.6,0
+NCTY.US,D,20190624,000000,129,130.69,115,115,2025.6,0
+NCTY.US,D,20190625,000000,118,126,118,120,912.2,0
+NCTY.US,D,20190626,000000,124.95,133.79,119.03,132.5,2650.1,0
+NCTY.US,D,20190627,000000,131,131,120,121,773.1,0
+NCTY.US,D,20190628,000000,122,128,122,125,345.8,0
+NCTY.US,D,20190701,000000,130,130,119,125,477.4,0
+NCTY.US,D,20190702,000000,123,124.18,116.27,118,644.5,0
+NCTY.US,D,20190703,000000,119,123.36,117,122,437.6,0
+NCTY.US,D,20190705,000000,121,125,118.63,122,700,0
+NCTY.US,D,20190708,000000,121.76,121.76,117,119,376.6,0
+NCTY.US,D,20190709,000000,119,122,117,120,342.3,0
+NCTY.US,D,20190710,000000,126,127,119,121,860.6,0
+NCTY.US,D,20190711,000000,124,125,117.11,122,443.4,0
+NCTY.US,D,20190712,000000,123,123,118,119,254.8,0
+NCTY.US,D,20190715,000000,120,120,116,118.69,207.1,0
+NCTY.US,D,20190716,000000,117,119,115.01,116,233.9,0
+NCTY.US,D,20190717,000000,117,118,114,115,463.4,0
+NCTY.US,D,20190718,000000,116,116,110,111,1557.6,0
+NCTY.US,D,20190719,000000,110,113.99,108,109,436.7,0
+NCTY.US,D,20190722,000000,111,111,98,103,1002.3,0
+NCTY.US,D,20190723,000000,103,109,102.05,106,385.4,0
+NCTY.US,D,20190724,000000,106,110,103,109,263.5,0
+NCTY.US,D,20190725,000000,109,110,107,109,141.7,0
+NCTY.US,D,20190726,000000,107.32,109,103,104,335.1,0
+NCTY.US,D,20190729,000000,107,107,98,102,868.2,0
+NCTY.US,D,20190730,000000,98,100,89,89.5,1809.2,0
+NCTY.US,D,20190731,000000,91.01,115,90.102,91.1,2100.5,0
+NCTY.US,D,20190801,000000,114,114,96,96.03,808.6,0
+NCTY.US,D,20190802,000000,98.04,98.04,94,94.864,545.7,0
+NCTY.US,D,20190805,000000,94,94,91,91,509,0
+NCTY.US,D,20190806,000000,90,97,90,90,393,0
+NCTY.US,D,20190807,000000,90,90,88,88.5,431.3,0
+NCTY.US,D,20190808,000000,93,93,88,93,232.2,0
+NCTY.US,D,20190809,000000,98,99,93,95.52,1472.2,0
+NCTY.US,D,20190812,000000,98,99,93,99,1119.4,0
+NCTY.US,D,20190813,000000,99,105,95,102.5,749.1,0
+NCTY.US,D,20190814,000000,102,103,100,103,416.6,0
+NCTY.US,D,20190815,000000,103,108.93,100,104,926.8,0
+NCTY.US,D,20190816,000000,106,106,101,105,203.4,0
+NCTY.US,D,20190819,000000,106,114,106,110.45,531.1,0
+NCTY.US,D,20190820,000000,112,112,106,110,496,0
+NCTY.US,D,20190821,000000,110.11,119,110,117,2076.3,0
+NCTY.US,D,20190822,000000,118,119.36,115,117.68,360,0
+NCTY.US,D,20190823,000000,117,119.42,115,116,304.1,0
+NCTY.US,D,20190826,000000,115,115,106.01,112,439.5,0
+NCTY.US,D,20190827,000000,111,114,107,107,211,0
+NCTY.US,D,20190828,000000,108,111,107,111,54.2,0
+NCTY.US,D,20190829,000000,112,113.52,106.96,112,205.2,0
+NCTY.US,D,20190830,000000,111,114,105,108,78.1,0
+NCTY.US,D,20190903,000000,104,111,104,104,224.1,0
+NCTY.US,D,20190904,000000,105,109,104,108,255.2,0
+NCTY.US,D,20190905,000000,107,111,104,106,632.7,0
+NCTY.US,D,20190906,000000,105,109,104,105,872.8,0
+NCTY.US,D,20190909,000000,105.53,113,101,110,505,0
+NCTY.US,D,20190910,000000,113.36,113.36,109,111,140.1,0
+NCTY.US,D,20190911,000000,111,114,108,112,117.7,0
+NCTY.US,D,20190912,000000,110,112,109,111,79.4,0
+NCTY.US,D,20190913,000000,112,114,108,114,335,0
+NCTY.US,D,20190916,000000,110,117,108,114.5,579.3,0
+NCTY.US,D,20190917,000000,115.7,128,113,121,1595.9,0
+NCTY.US,D,20190918,000000,113,124,113,115,753.9,0
+NCTY.US,D,20190919,000000,116,118.99,111,114,356,0
+NCTY.US,D,20190920,000000,113,116,110,110,222.2,0
+NCTY.US,D,20190923,000000,110,110,104,106,424.7,0
+NCTY.US,D,20190924,000000,106,109,101,102.5,395.2,0
+NCTY.US,D,20190925,000000,103.74,105,101,102,174.2,0
+NCTY.US,D,20190926,000000,102,106,102,102,790.3,0
+NCTY.US,D,20190927,000000,134,136,102,105,43923.7,0
+NCTY.US,D,20190930,000000,103,104,95,95,3370.5,0
+NCTY.US,D,20191001,000000,95,98,92.1,94.9,766.6,0
+NCTY.US,D,20191002,000000,92,94.52,91,92,1020.9,0
+NCTY.US,D,20191003,000000,92,93,88,90,1114.3,0
+NCTY.US,D,20191004,000000,92,92,90,90.507,185.4,0
+NCTY.US,D,20191007,000000,91,99.57,90.51,94.74,550.5,0
+NCTY.US,D,20191008,000000,93.5,95.85,93.5,94.35,160.7,0
+NCTY.US,D,20191009,000000,94,94.45,93,93.693,205.2,0
+NCTY.US,D,20191010,000000,94,94,90,90.56,120,0
+NCTY.US,D,20191011,000000,93,97.81,93,95.05,545.6,0
+NCTY.US,D,20191014,000000,94,98.32,92,96.15,229,0
+NCTY.US,D,20191015,000000,92,96.88,90,94.196,262.8,0
+NCTY.US,D,20191016,000000,93.35,95.57,93.31,93.31,96.7,0
+NCTY.US,D,20191017,000000,94.604,96.21,93.31,95.78,202.2,0
+NCTY.US,D,20191018,000000,94,95.6,92,92,220.3,0
+NCTY.US,D,20191021,000000,94.99,96,92.2,94.21,274.7,0
+NCTY.US,D,20191022,000000,96.73,97,93,95,535.5,0
+NCTY.US,D,20191023,000000,92,97,92,93.97,169.6,0
+NCTY.US,D,20191024,000000,94,97,93,93.768,212.6,0
+NCTY.US,D,20191025,000000,95,117,95,113.12,6692.6,0
+NCTY.US,D,20191028,000000,118,134,100,107,18356.6,0
+NCTY.US,D,20191029,000000,105,105,97,97.01,1641.5,0
+NCTY.US,D,20191030,000000,99.14,100.01,96,97.69,1558.6,0
+NCTY.US,D,20191031,000000,100,101.73,91.001,92.98,1031.2,0
+NCTY.US,D,20191101,000000,94.72,97.94,93.304,97,1153.4,0
+NCTY.US,D,20191104,000000,95.1,95.1,92.083,94.47,635.2,0
+NCTY.US,D,20191105,000000,94,94.8,92.7,93.98,613.1,0
+NCTY.US,D,20191106,000000,92,94,91.8,92.95,802.8,0
+NCTY.US,D,20191107,000000,93,99,92.96,95.01,707.2,0
+NCTY.US,D,20191108,000000,106,106,95,95,511.9,0
+NCTY.US,D,20191111,000000,95.49,98,94.37,97.01,554.2,0
+NCTY.US,D,20191112,000000,95.1,95.1,93.13,94.07,301.1,0
+NCTY.US,D,20191113,000000,94,94,92,92.52,455.1,0
+NCTY.US,D,20191114,000000,93,93.836,82.08,87.01,3267.2,0
+NCTY.US,D,20191115,000000,88.67,91.87,87,89.59,457.6,0
+NCTY.US,D,20191118,000000,89.05,91.1,89,91.1,482.6,0
+NCTY.US,D,20191119,000000,91,93,89.75,93,231.8,0
+NCTY.US,D,20191120,000000,90,93.99,87.48,93.1,161.5,0
+NCTY.US,D,20191121,000000,89.42,92.88,85,87.23,1029.9,0
+NCTY.US,D,20191122,000000,88.336,120,86.01,118,1414.3,0
+NCTY.US,D,20191125,000000,103,103,96.12,100.02,682.2,0
+NCTY.US,D,20191126,000000,100,107,97.09,101,1648,0
+NCTY.US,D,20191127,000000,101,101,96.15,99.99,177.2,0
+NCTY.US,D,20191129,000000,99.99,99.99,95,98.61,191.5,0
+NCTY.US,D,20191202,000000,95,95,92.5,93.75,417.3,0
+NCTY.US,D,20191203,000000,92.5,92.5,90,91.02,207.6,0
+NCTY.US,D,20191204,000000,91.3,95,91.3,91.992,210,0
+NCTY.US,D,20191205,000000,93,96,93,94.51,88.9,0
+NCTY.US,D,20191206,000000,98,98,92.2,95.73,88.1,0
+NCTY.US,D,20191209,000000,97,97,95.8,95.83,163.5,0
+NCTY.US,D,20191210,000000,95.81,96,92.3,92.61,271.1,0
+NCTY.US,D,20191211,000000,93.1,96,93.1,93.55,131.8,0
+NCTY.US,D,20191212,000000,95,99.8,92.5,97,614.4,0
+NCTY.US,D,20191213,000000,100,109.59,95.01,95.6,683.2,0
+NCTY.US,D,20191216,000000,95.6,104,95.5,96.01,309.2,0
+NCTY.US,D,20191217,000000,95,97.89,93.03,96.96,173,0
+NCTY.US,D,20191218,000000,91,99.7,91,92.98,333.1,0
+NCTY.US,D,20191219,000000,92,94.461,90.808,91.01,245,0
+NCTY.US,D,20191220,000000,91.9,93,88,91.68,384.8,0
+NCTY.US,D,20191223,000000,92,92,90.001,91.515,163.4,0
+NCTY.US,D,20191224,000000,90,91.725,86,91.01,273.6,0
+NCTY.US,D,20191226,000000,91.1,92,91,91.463,144.6,0
+NCTY.US,D,20191227,000000,91,95.98,91,92.29,854.8,0
+NCTY.US,D,20191230,000000,91.48,92.69,91,91.9,193.8,0
+NCTY.US,D,20191231,000000,91.9,94,91.2,91.2,312.7,0
+NCTY.US,D,20200102,000000,91,97,91,95,303,0
+NCTY.US,D,20200103,000000,94.73,109,92.15,109,816.7,0
+NCTY.US,D,20200106,000000,103,105,95.2,102,1132.4,0
+NCTY.US,D,20200107,000000,98,102,95,101,402.7,0
+NCTY.US,D,20200108,000000,101,102,96,99.51,1021.2,0
+NCTY.US,D,20200109,000000,102,109,98,104.98,4152.3,0
+NCTY.US,D,20200110,000000,105,110,101,105.15,2626.4,0
+NCTY.US,D,20200113,000000,102,123,102,117.4,11531.9,0
+NCTY.US,D,20200114,000000,118,118,102,108,3207.4,0
+NCTY.US,D,20200115,000000,104,112.95,103,106,1041.3,0
+NCTY.US,D,20200116,000000,104,106.5,100,104,1479.9,0
+NCTY.US,D,20200117,000000,102.5,103.5,100,101,1100.7,0
+NCTY.US,D,20200121,000000,97,100,97,98.5,522.1,0
+NCTY.US,D,20200122,000000,99.99,107.21,99.99,101.98,956.6,0
+NCTY.US,D,20200123,000000,98,101,98,99.98,148.7,0
+NCTY.US,D,20200124,000000,103.5,103.97,97,97.21,297.9,0
+NCTY.US,D,20200127,000000,97,98,95,95,955.7,0
+NCTY.US,D,20200128,000000,95,98.27,95,95,1051.1,0
+NCTY.US,D,20200129,000000,95.5,103.52,95.36,95.99,395.4,0
+NCTY.US,D,20200130,000000,95.99,95.99,94,94.09,400.3,0
+NCTY.US,D,20200131,000000,94.278,95.5,93.83,95,275.8,0
+NCTY.US,D,20200203,000000,93,95.99,93,93.5,944.9,0
+NCTY.US,D,20200204,000000,93,95.7,92,95.7,515.3,0
+NCTY.US,D,20200205,000000,92.697,96,92.697,95.16,60.4,0
+NCTY.US,D,20200206,000000,96,96.5,93.22,96.2,228,0
+NCTY.US,D,20200207,000000,94,99.4,94,97.03,380.1,0
+NCTY.US,D,20200210,000000,97,98.89,96,96,402.5,0
+NCTY.US,D,20200211,000000,96.27,103,96,97,1145.9,0
+NCTY.US,D,20200212,000000,97,104,97,97.21,294,0
+NCTY.US,D,20200213,000000,97,103,96.62,99.9,470.1,0
+NCTY.US,D,20200214,000000,97,98,95.9,95.92,274.1,0
+NCTY.US,D,20200218,000000,95.92,96.09,94,95.5,367.3,0
+NCTY.US,D,20200219,000000,95.03,98,94,94,398.7,0
+NCTY.US,D,20200220,000000,95.91,100,94,94,411.2,0
+NCTY.US,D,20200221,000000,107,110,96,100,7142.3,0
+NCTY.US,D,20200224,000000,99,99,94,94,818.2,0
+NCTY.US,D,20200225,000000,94.01,94.75,93,93,937.8,0
+NCTY.US,D,20200226,000000,93.5,97.53,92,92.05,850.3,0
+NCTY.US,D,20200227,000000,92.06,92.995,89.5,89.514,1350,0
+NCTY.US,D,20200228,000000,89,89.99,66,72,4671.8,0
+NCTY.US,D,20200302,000000,80,80.01,70.1,72.3,998.5,0
+NCTY.US,D,20200303,000000,75.61,76,71.667,72,239.9,0
+NCTY.US,D,20200304,000000,69.79,73.99,69.79,71.48,317.5,0
+NCTY.US,D,20200305,000000,72.72,73,67.73,70,1041.4,0
+NCTY.US,D,20200306,000000,69.5,70,62.26,68,746.3,0
+NCTY.US,D,20200309,000000,58,66.86,58,59.51,1204,0
+NCTY.US,D,20200310,000000,59.51,62.164,53,62.164,2039.9,0
+NCTY.US,D,20200311,000000,58.8,71.3,58.8,63.87,439.7,0
+NCTY.US,D,20200312,000000,61.71,61.99,56.44,58,1228.9,0
+NCTY.US,D,20200313,000000,60,60.98,40.28,41,2030.3,0
+NCTY.US,D,20200316,000000,43.05,45.92,39.01,44.971,1025.3,0
+NCTY.US,D,20200317,000000,45.7,45.7,36.79,42.34,1415.6,0
+NCTY.US,D,20200318,000000,35.02,41.605,35.02,37.28,761.3,0
+NCTY.US,D,20200319,000000,38,43.68,38,40.17,740.4,0
+NCTY.US,D,20200320,000000,43,43.52,38,40.41,452.4,0
+NCTY.US,D,20200323,000000,41.9,41.9,37,40.95,220.6,0
+NCTY.US,D,20200324,000000,43.99,44,36.5,38.98,1172.1,0
+NCTY.US,D,20200325,000000,38.55,42,38,41.12,1268.1,0
+NCTY.US,D,20200326,000000,41.5,49.35,41.12,42.85,970.3,0
+NCTY.US,D,20200327,000000,42.4,44,39.4,43.01,582.9,0
+NCTY.US,D,20200330,000000,44,44,39.57,39.99,255.2,0
+NCTY.US,D,20200331,000000,38.5,55,38.5,48.99,3663.3,0
+NCTY.US,D,20200401,000000,48,48,39.4,43.9,381.6,0
+NCTY.US,D,20200402,000000,40.33,45.5,40.33,41.78,329.7,0
+NCTY.US,D,20200403,000000,40.22,44.4,40,42.01,152.1,0
+NCTY.US,D,20200406,000000,44.11,48,40,45,585.4,0
+NCTY.US,D,20200407,000000,44.13,49,44,45.99,738.1,0
+NCTY.US,D,20200408,000000,46.8,48.67,45.1,45.5,473.5,0
+NCTY.US,D,20200409,000000,49,49,45,45.01,286.7,0
+NCTY.US,D,20200413,000000,45,48.99,44.4,44.4,134.6,0
+NCTY.US,D,20200414,000000,45,48.98,45,46.02,294,0
+NCTY.US,D,20200415,000000,45,46,44,45.99,42.3,0
+NCTY.US,D,20200416,000000,46,50,44.2,44.23,906.3,0
+NCTY.US,D,20200417,000000,44,48.27,44,46,224.9,0
+NCTY.US,D,20200420,000000,46.38,60,45.78,56.43,3505.3,0
+NCTY.US,D,20200421,000000,59.27,59.27,50,52.7,1027,0
+NCTY.US,D,20200422,000000,55,56.06,49.01,52.3,805.1,0
+NCTY.US,D,20200423,000000,57,57,51.9,53.23,632.5,0
+NCTY.US,D,20200424,000000,51.15,55,49.5,52.2,328.8,0
+NCTY.US,D,20200427,000000,55,55,49.001,52.71,430.7,0
+NCTY.US,D,20200428,000000,55,55,51.31,53.89,272,0
+NCTY.US,D,20200429,000000,51.7,55,51.7,55,219.5,0
+NCTY.US,D,20200430,000000,51.52,54.96,51.5,53.87,297.4,0
+NCTY.US,D,20200501,000000,54.2,54.2,51,51.54,259.5,0
+NCTY.US,D,20200504,000000,53.75,58.99,51.5,53.2,827.2,0
+NCTY.US,D,20200505,000000,54.2,58,53.21,56.23,947.5,0
+NCTY.US,D,20200506,000000,58,58,54,54.22,339.9,0
+NCTY.US,D,20200507,000000,55,66,54.01,58.101,2633.8,0
+NCTY.US,D,20200508,000000,58.61,73.56,58.61,62.8,4836.9,0
+NCTY.US,D,20200511,000000,66.15,66.15,57,62,986.2,0
+NCTY.US,D,20200512,000000,60.9,62,58,60,418.8,0
+NCTY.US,D,20200513,000000,58.09,59,51.51,57.7,1008.9,0
+NCTY.US,D,20200514,000000,55.51,61.55,55.51,60,2086.9,0
+NCTY.US,D,20200515,000000,64,66,60.51,61,1398.1,0
+NCTY.US,D,20200518,000000,64.05,64.525,54.2,58,1152.8,0
+NCTY.US,D,20200519,000000,58.8,61.99,58,58.99,451.2,0
+NCTY.US,D,20200520,000000,59.9,81.06,56,61.99,15434.8,0
+NCTY.US,D,20200521,000000,63.31,63.592,57,61.2,2171.2,0
+NCTY.US,D,20200522,000000,58.18,61,56.11,59.02,1041.7,0
+NCTY.US,D,20200526,000000,59.74,61,57.06,61,1297.9,0
+NCTY.US,D,20200527,000000,62.57,62.57,57.18,58.6,312.1,0
+NCTY.US,D,20200528,000000,60.18,65,59,61,2054.6,0
+NCTY.US,D,20200529,000000,60.99,60.99,56,58,785.7,0
+NCTY.US,D,20200601,000000,58.12,59.83,57.79,58.01,634.9,0
+NCTY.US,D,20200602,000000,61.5,64,58.26,60,960.5,0
+NCTY.US,D,20200603,000000,61.94,61.99,54.97,60.79,434.3,0
+NCTY.US,D,20200604,000000,60.3,94,60.3,73.99,24870.6,0
+NCTY.US,D,20200605,000000,67.12,73,66,69.05,2842.5,0
+NCTY.US,D,20200608,000000,69,72.99,67.02,72,940.9,0
+NCTY.US,D,20200609,000000,73.36,76,70.45,73.01,1034.2,0
+NCTY.US,D,20200610,000000,75.98,81,70.01,73.45,4105.5,0
+NCTY.US,D,20200611,000000,75,76.53,69.99,71.02,3024.3,0
+NCTY.US,D,20200612,000000,70,75,68.91,71,4366.6,0
+NCTY.US,D,20200615,000000,81.77,118,75,115,83582.5,0
+NCTY.US,D,20200616,000000,85.59,91.7,80.04,86.8,38446.3,0
+NCTY.US,D,20200617,000000,76.32,80,67.01,74,33215.9,0
+NCTY.US,D,20200618,000000,69.01,71.98,66,66.97,23344.4,0
+NCTY.US,D,20200619,000000,69.8,74,65,65,16958.8,0
+NCTY.US,D,20200622,000000,65,67.99,60.8,61.6,11480.7,0
+NCTY.US,D,20200623,000000,63.8,63.8,61,61.8,15256.7,0
+NCTY.US,D,20200624,000000,65,98.25,64.35,98.25,168173.3,0
+NCTY.US,D,20200625,000000,79.9,83.53,72.36,76.85,41067.9,0
+NCTY.US,D,20200626,000000,71,74,70.02,72.8,12569.8,0
+NCTY.US,D,20200629,000000,71.88,71.9,65.5,65.99,10089.5,0
+NCTY.US,D,20200630,000000,66,88,66,80,98038,0
+NCTY.US,D,20200701,000000,84.5,92,75,78,39553.1,0
+NCTY.US,D,20200702,000000,79.56,90,76,79.42,22646.9,0
+NCTY.US,D,20200706,000000,82.5,91.67,80,88.5,45750.3,0
+NCTY.US,D,20200707,000000,82.36,85,76.8,78.99,12427.2,0
+NCTY.US,D,20200708,000000,80.05,84,75.1,76.99,9358.4,0
+NCTY.US,D,20200709,000000,77,81,75,76.21,12497.2,0
+NCTY.US,D,20200710,000000,76.31,79.99,74.81,76.09,30129.8,0
+NCTY.US,D,20200713,000000,86,90,78.14,79.12,18810,0
+NCTY.US,D,20200714,000000,81,81,71.1,77,9708.3,0
+NCTY.US,D,20200715,000000,77.8,79.77,75,76.1,2783.5,0
+NCTY.US,D,20200716,000000,75,80,73,78.01,5339.8,0
+NCTY.US,D,20200717,000000,79.07,79.6,74.88,76,5020.4,0
+NCTY.US,D,20200720,000000,77.9,78.98,72.56,74.11,4068,0
+NCTY.US,D,20200721,000000,74.2,76,74.2,75,2394,0
+NCTY.US,D,20200722,000000,74,75.77,74,74,2069.9,0
+NCTY.US,D,20200723,000000,77,77,67,71.205,5111.8,0
+NCTY.US,D,20200724,000000,71.21,71.4,67,70.5,3261.8,0
+NCTY.US,D,20200727,000000,69,76,67.1,72,13870.6,0
+NCTY.US,D,20200728,000000,71,77.9,69,73.42,8930.5,0
+NCTY.US,D,20200729,000000,73,77,68.1,74.69,4638.5,0
+NCTY.US,D,20200730,000000,75.82,77,71.11,73.69,7863.5,0
+NCTY.US,D,20200731,000000,75.5,76.88,69.33,71.89,7050.1,0
+NCTY.US,D,20200803,000000,73.69,84,73,77.25,12833.7,0
+NCTY.US,D,20200804,000000,79,79.3,74,77.32,3887.6,0
+NCTY.US,D,20200805,000000,76.14,81,76.14,77.2,8503,0
+NCTY.US,D,20200806,000000,78.98,78.98,71,76.99,3399.5,0
+NCTY.US,D,20200807,000000,76.2,76.2,68,73.62,3987.2,0
+NCTY.US,D,20200810,000000,72.15,73,68.55,70.36,4300.3,0
+NCTY.US,D,20200811,000000,70.51,72.5,67.22,68.19,2226.2,0
+NCTY.US,D,20200812,000000,68,69.78,64.1,65.79,2291.3,0
+NCTY.US,D,20200813,000000,65.8,67.79,65.01,66.4,1203.6,0
+NCTY.US,D,20200814,000000,65,68,60.22,63.28,3342,0
+NCTY.US,D,20200817,000000,62.8,65,60.25,63.4,2059.6,0
+NCTY.US,D,20200818,000000,62.77,63.9,58,62.22,3668.4,0
+NCTY.US,D,20200819,000000,61.99,62,60.31,61.6,1677.7,0
+NCTY.US,D,20200820,000000,61.6,61.6,54.57,56,4153.8,0
+NCTY.US,D,20200821,000000,56,56.2,48.005,49,3976.1,0
+NCTY.US,D,20200824,000000,49.2,50.2,46,46.01,2787.2,0
+NCTY.US,D,20200825,000000,49.9,49.9,45.06,47.89,2704.3,0
+NCTY.US,D,20200826,000000,48,48.59,44.5,45.38,5598.1,0
+NCTY.US,D,20200827,000000,44,48.9,37.8,48,28104.9,0
+NCTY.US,D,20200828,000000,42.5,52.2,42.5,48.69,5665.9,0
+NCTY.US,D,20200831,000000,48.5,51.89,45.5,47.01,6282,0
+NCTY.US,D,20200901,000000,46.93,49.11,46.2,47,1401.4,0
+NCTY.US,D,20200902,000000,48.09,62.69,48,58,24514.2,0
+NCTY.US,D,20200903,000000,52,57.49,51.1,54.99,15212.7,0
+NCTY.US,D,20200904,000000,57.75,58.71,46.5,50,7867.2,0
+NCTY.US,D,20200908,000000,50,54.48,47,52.5,3439.8,0
+NCTY.US,D,20200909,000000,51.39,52.5,48.2,51.24,3202.5,0
+NCTY.US,D,20200910,000000,50,51.2,48.5,50,2211.1,0
+NCTY.US,D,20200911,000000,50,58.99,49,54.85,6164.8,0
+NCTY.US,D,20200914,000000,53.98,57.78,52.5,56,6857.9,0
+NCTY.US,D,20200915,000000,55.87,71.85,54.1,67.62,18690.2,0
+NCTY.US,D,20200916,000000,67.39,71.88,61.601,69.34,4551.2,0
+NCTY.US,D,20200917,000000,68.5,68.99,65,68.48,1595.3,0
+NCTY.US,D,20200918,000000,67.58,69.93,67.58,67.63,1719.9,0
+NCTY.US,D,20200921,000000,72,74,68.4,70,3959.2,0
+NCTY.US,D,20200922,000000,72.3,72.45,68.02,70.83,1515.5,0
+NCTY.US,D,20200923,000000,70,84.99,69.07,74.59,14433.8,0
+NCTY.US,D,20200924,000000,72.01,112,61,92.49,249172.7,0
+NCTY.US,D,20200925,000000,93,102,72.03,76.63,62566.7,0
+NCTY.US,D,20200928,000000,66,73.5,65,70.4,25484.4,0
+NCTY.US,D,20200929,000000,66.44,69.99,45.67,52,85839.4,0
+NCTY.US,D,20200930,000000,32.5,33.47,30.02,31.68,363212.5,0
+NCTY.US,D,20201001,000000,30.8,33.2,30,31.25,131317.3,0
+NCTY.US,D,20201002,000000,30.3,32.75,30.3,32,95496.1,0
+NCTY.US,D,20201005,000000,31.99,32.8,31,31.89,85534.7,0
+NCTY.US,D,20201006,000000,31.89,34.5,30.6,32.7,203953.2,0
+NCTY.US,D,20201007,000000,32,32.2,31.12,32.05,66161.9,0
+NCTY.US,D,20201008,000000,32.09,32.49,31.3,32.49,40233.9,0
+NCTY.US,D,20201009,000000,31.99,35.25,31.41,32.9,168086.4,0
+NCTY.US,D,20201012,000000,31.34,32,30.8,31.9,62364.5,0
+NCTY.US,D,20201013,000000,31.65,31.65,30.5,31,48085.9,0
+NCTY.US,D,20201014,000000,30.76,31.98,30.2,31.8,55020,0
+NCTY.US,D,20201015,000000,27.56,29.4,25.1,28,90513.5,0
+NCTY.US,D,20201016,000000,27.84,28.8,26.15,27,32490.1,0
+NCTY.US,D,20201019,000000,22.6,31.5,21.6,25.5,207683.8,0
+NCTY.US,D,20201020,000000,23.6,24.8,21.1,21.8,65744.7,0
+NCTY.US,D,20201021,000000,22.6,23.5,21.5,21.7,30213.2,0
+NCTY.US,D,20201022,000000,21.8,24.5,21.8,23.7,36534.9,0
+NCTY.US,D,20201023,000000,23.7,23.7,22.5,22.8,10054.2,0
+NCTY.US,D,20201026,000000,22.8,22.8,21.2,21.4,21934,0
+NCTY.US,D,20201027,000000,21.5,24.511,20.7,23.3,171982.5,0
+NCTY.US,D,20201028,000000,22,23.5,20.8,21.5,57691.6,0
+NCTY.US,D,20201029,000000,21.4,21.711,20.4,20.8,20538.3,0
+NCTY.US,D,20201030,000000,21.1,24.3,20.4,21.9,155799.4,0
+NCTY.US,D,20201102,000000,21.4,23.75,21.2,22.1,74906.5,0
+NCTY.US,D,20201103,000000,22,24.2,21.6,22.1,52742.3,0
+NCTY.US,D,20201104,000000,22.2,22.7,21.19,21.5,32470.5,0
+NCTY.US,D,20201105,000000,22.35,24.6,21.8,23.8,133534.1,0
+NCTY.US,D,20201106,000000,25,26.65,22.2,23.3,89207.4,0
+NCTY.US,D,20201109,000000,22.5,25.1,22.4,23.4,35325.9,0
+NCTY.US,D,20201110,000000,23,24.7,22.55,23.8,40899.9,0
+NCTY.US,D,20201111,000000,24.1,26.399,24.05,25.1,51747.8,0
+NCTY.US,D,20201112,000000,24.746,28.1,24.1,27.4,121463.1,0
+NCTY.US,D,20201113,000000,27.4,28.2,25.2,25.7,97113.7,0
+NCTY.US,D,20201116,000000,25.5,25.8,23.6,24.6,28373.1,0
+NCTY.US,D,20201117,000000,23.4,24.2,22.827,23.4,33972.1,0
+NCTY.US,D,20201118,000000,23.1,25,22.6,23.7,78325.4,0
+NCTY.US,D,20201119,000000,24.2,26.2,23.6,25.3,68913.2,0
+NCTY.US,D,20201120,000000,26.7,31.6,26.1,30.3,242817.6,0
+NCTY.US,D,20201123,000000,35.5,42.8,35,40.5,731457.5,0
+NCTY.US,D,20201124,000000,39.6,39.6,32.8,38.55,187408.3,0
+NCTY.US,D,20201125,000000,35.7,38.2,35,36.05,115421.1,0
+NCTY.US,D,20201127,000000,35.6,36.7,33,33.2,86213.7,0
+NCTY.US,D,20201130,000000,32.7,32.7,28,29.5,98628.4,0
+NCTY.US,D,20201201,000000,29.8,31.7,28.6,30.4,88318.4,0
+NCTY.US,D,20201202,000000,30.2,31.1,28.3,30.2,27037.6,0
+NCTY.US,D,20201203,000000,30.7,32.75,30.476,32.4,42883.2,0
+NCTY.US,D,20201204,000000,32.9,33.1,30.5,31.2,39828.3,0
+NCTY.US,D,20201207,000000,31,33.9,29.6,32.9,98873.5,0
+NCTY.US,D,20201208,000000,33.4,34.399,32,32.6,59385.4,0
+NCTY.US,D,20201209,000000,33.1,34.2,30.5,31.3,62241.8,0
+NCTY.US,D,20201210,000000,31.2,32.4,30.2,31.6,40444.5,0
+NCTY.US,D,20201211,000000,32.1,33.4,27.4,27.4,80599.4,0
+NCTY.US,D,20201214,000000,26.9,29.1,26.3,28.1,69745.8,0
+NCTY.US,D,20201215,000000,28.5,29.7,27.6,28.4,44761.3,0
+NCTY.US,D,20201216,000000,28.6,30.57,28.5,29.4,37237.7,0
+NCTY.US,D,20201217,000000,30,33.4,29,31.4,151093.5,0
+NCTY.US,D,20201218,000000,31.7,36.3,31.5,34.7,125864.7,0
+NCTY.US,D,20201221,000000,31.2,33.999,30.6,33.2,60777.6,0
+NCTY.US,D,20201222,000000,32.6,33.5,30.8,30.9,26511.7,0
+NCTY.US,D,20201223,000000,30.9,32.5,29.5,29.8,34790.8,0
+NCTY.US,D,20201224,000000,29.9,30.4,28.5,28.9,24201.3,0
+NCTY.US,D,20201228,000000,28.6,38.4,28.6,37.3,221971.3,0
+NCTY.US,D,20201229,000000,36,36.2,30.25,31.5,106702.1,0
+NCTY.US,D,20201230,000000,32.7,36,32.2,34.2,52340.5,0
+NCTY.US,D,20201231,000000,36.2,37.3,33.601,35.4,47208.1,0
+NCTY.US,D,20210104,000000,57.135,81,52.5,66.2,5565141.8,0
+NCTY.US,D,20210105,000000,63.3,101,59.6,85.6,2665486.1,0
+NCTY.US,D,20210106,000000,96.6,158.6,95.6,148.9,4904122.4,0
+NCTY.US,D,20210107,000000,217,278.2,161,171,3458943.2,0
+NCTY.US,D,20210108,000000,171.4,171.4,120.5,128.9,757988.8,0
+NCTY.US,D,20210111,000000,113.3,127.4,106.1,124.5,278684.8,0
+NCTY.US,D,20210112,000000,127.6,139.5,127.597,139.2,137940.5,0
+NCTY.US,D,20210113,000000,134.3,137.4,123.2,131.4,130193.1,0
+NCTY.US,D,20210114,000000,142,142.1,119,119.2,167881.5,0
+NCTY.US,D,20210115,000000,120,123.077,103.5,103.6,172599.2,0
+NCTY.US,D,20210119,000000,109.6,110,95.7,96.6,111755.7,0
+NCTY.US,D,20210120,000000,95.6,100.2,86.1,86.1,128970.4,0
+NCTY.US,D,20210121,000000,83.282,96.5,83.2,91,124717.6,0
+NCTY.US,D,20210122,000000,89.038,114.7,88.2,111.8,197689.8,0
+NCTY.US,D,20210125,000000,132.9,148.5,122.1,135,397834.4,0
+NCTY.US,D,20210126,000000,127.9,136.999,120.272,123.8,122439.1,0
+NCTY.US,D,20210127,000000,114,117.5,102.3,102.6,111203.8,0
+NCTY.US,D,20210128,000000,117.313,175,115.2,162.4,1102289.6,0
+NCTY.US,D,20210129,000000,186.5,189.899,142.1,153.8,377110.1,0
+NCTY.US,D,20210201,000000,151.9,155,138,139,100844.7,0
+NCTY.US,D,20210202,000000,146.3,185,136.5,185,185727.3,0
+NCTY.US,D,20210203,000000,176.1,194.9,165.2,185,172253.8,0
+NCTY.US,D,20210204,000000,192,206.2,175.4,198.8,133894.2,0
+NCTY.US,D,20210205,000000,229.493,250,207.5,233.5,299213.9,0
+NCTY.US,D,20210208,000000,280,292.4,244.801,247.9,293332.3,0
+NCTY.US,D,20210209,000000,276.5,346.6,267,342.4,334028.4,0
+NCTY.US,D,20210210,000000,348.475,417.3,310,363.1,332434.2,0
+NCTY.US,D,20210211,000000,391.624,433.6,320,371.2,198401.1,0
+NCTY.US,D,20210212,000000,350.2,407.3,340.1,393.4,103031.2,0
+NCTY.US,D,20210216,000000,446.6,595,445.7,565,260461.3,0
+NCTY.US,D,20210217,000000,600,655,520.995,608,316302.2,0
+NCTY.US,D,20210218,000000,564,653.4,525.3,631.7,219375.5,0
+NCTY.US,D,20210219,000000,655.7,884.3,655,828.9,393434,0
+NCTY.US,D,20210222,000000,725,892,705,815.7,331881.3,0
+NCTY.US,D,20210223,000000,652,677.7,504.3,537.9,340546.3,0
+NCTY.US,D,20210224,000000,609.3,647.6,550,566.6,187090.6,0
+NCTY.US,D,20210225,000000,584,584.207,403,412.3,274292.2,0
+NCTY.US,D,20210226,000000,342.3,404.999,322.9,326.9,361554.8,0
+NCTY.US,D,20210301,000000,378.9,468.599,367.5,449.2,390275.7,0
+NCTY.US,D,20210302,000000,534.1,559.8,413.42,443.4,387701.5,0
+NCTY.US,D,20210303,000000,499.7,526.581,456.1,474.8,335532.2,0
+NCTY.US,D,20210304,000000,442.7,486.9,410.2,432.5,212505.6,0
+NCTY.US,D,20210305,000000,457.51,461.442,313.8,401.1,241530.3,0
+NCTY.US,D,20210308,000000,405.4,438,375.038,385.1,183622.7,0
+NCTY.US,D,20210309,000000,449.499,562,435.6,528.1,471187.6,0
+NCTY.US,D,20210310,000000,603.9,650,505.1,514.4,416725.7,0
+NCTY.US,D,20210311,000000,569.142,609.5,527.9,603.4,254726.8,0
+NCTY.US,D,20210312,000000,549.5,638.6,546,606.2,242373.6,0
+NCTY.US,D,20210315,000000,624.3,647.4,561.1,619.9,210644.4,0
+NCTY.US,D,20210316,000000,585.9,624.999,550.3,574.9,194064.6,0
+NCTY.US,D,20210317,000000,542.1,607.862,507.2,582.5,294309.7,0
+NCTY.US,D,20210318,000000,558.3,601.473,515.1,519.9,286615.7,0
+NCTY.US,D,20210319,000000,521.5,546.7,499.8,507.9,124019.5,0
+NCTY.US,D,20210322,000000,503.1,510.9,430.81,439.4,148001.2,0
+NCTY.US,D,20210323,000000,421.7,440.4,348.1,366.5,218672.6,0
+NCTY.US,D,20210324,000000,398.5,409.9,351,351,143203.5,0
+NCTY.US,D,20210325,000000,304.4,346.1,290,339.5,204270.3,0
+NCTY.US,D,20210326,000000,348.1,380.899,330.9,342.9,121104.3,0
+NCTY.US,D,20210329,000000,377.5,418.954,352.2,363,161433.7,0
+NCTY.US,D,20210330,000000,389.8,414,345,414,262143.1,0
+NCTY.US,D,20210331,000000,298.1,339.9,297.1,312,1313177.2,0
+NCTY.US,D,20210401,000000,329,358.962,321.6,340,488689.2,0
+NCTY.US,D,20210405,000000,338.5,339.8,300.4,303.4,301066.4,0
+NCTY.US,D,20210406,000000,306.528,309,282.8,291.6,191096.8,0
+NCTY.US,D,20210407,000000,288,289,243,248.1,394254.7,0
+NCTY.US,D,20210408,000000,261.3,288.8,251.3,284,363289.6,0
+NCTY.US,D,20210409,000000,280.2,282.8,255.7,266.8,166044.5,0
+NCTY.US,D,20210412,000000,275.3,295.9,224.2,228.6,423024.3,0
+NCTY.US,D,20210413,000000,243.601,257.9,235.2,253.8,224818.5,0
+NCTY.US,D,20210414,000000,267.5,268.2,233,235.6,186344.9,0
+NCTY.US,D,20210415,000000,235.2,236,195.1,206.8,295773.8,0
+NCTY.US,D,20210416,000000,196.6,212.3,190.5,208.5,175009.4,0
+NCTY.US,D,20210419,000000,194.635,201.9,175,184.6,187582.6,0
+NCTY.US,D,20210420,000000,184.3,197.5,177.8,193.8,132977.7,0
+NCTY.US,D,20210421,000000,185,217.5,182.1,213.9,168731.6,0
+NCTY.US,D,20210422,000000,211.5,216.9,198.6,200.8,130727.6,0
+NCTY.US,D,20210423,000000,189.2,214,187.7,212,95965.7,0
+NCTY.US,D,20210426,000000,228.6,239.9,218.3,239.8,135013.6,0
+NCTY.US,D,20210427,000000,243.91,245.478,223.3,227.4,111136.1,0
+NCTY.US,D,20210428,000000,223.86,263,223.86,257.8,134056.2,0
+NCTY.US,D,20210429,000000,247.8,254.436,233.8,239.8,74980,0
+NCTY.US,D,20210430,000000,241.8,252.5,225.1,229.8,150969.8,0
+NCTY.US,D,20210503,000000,233.8,235.499,201.1,201.4,162067.5,0
+NCTY.US,D,20210504,000000,192.5,197.4,181.6,194.7,114935.6,0
+NCTY.US,D,20210505,000000,198,204.2,186.895,192.3,82806.2,0
+NCTY.US,D,20210506,000000,193.6,193.6,173.711,179.7,71356.9,0
+NCTY.US,D,20210507,000000,181.8,185.5,170.1,176.2,87322.8,0
+NCTY.US,D,20210510,000000,176.3,177.4,150.6,152.6,172545,0
+NCTY.US,D,20210511,000000,140.2,159.8,138,159,121151,0
+NCTY.US,D,20210512,000000,150.7,169.8,150.7,164.7,148477.9,0
+NCTY.US,D,20210513,000000,156,165.1,131,134.4,160570.4,0
+NCTY.US,D,20210514,000000,140.4,160,140.4,153.9,110776,0
+NCTY.US,D,20210517,000000,144.9,153.736,142.1,152.8,76351,0
+NCTY.US,D,20210518,000000,152.3,162,149,153.6,95820.3,0
+NCTY.US,D,20210519,000000,138.8,143.9,133.5,135.3,130884.5,0
+NCTY.US,D,20210520,000000,143.8,145.8,135.1,142.6,78464.1,0
+NCTY.US,D,20210521,000000,144.2,146.7,125.5,126,166209.8,0
+NCTY.US,D,20210524,000000,125.4,129.6,118.6,126.6,109394.4,0
+NCTY.US,D,20210525,000000,126,131.8,120.3,126.3,76021.6,0
+NCTY.US,D,20210526,000000,131.3,137.129,126.9,134.9,119945.3,0
+NCTY.US,D,20210527,000000,133.15,137,119.594,123.1,214530.4,0
+NCTY.US,D,20210528,000000,120,124.2,115.297,117.4,80218.3,0
+NCTY.US,D,20210601,000000,117.2,124.6,112.6,122.9,125010,0
+NCTY.US,D,20210602,000000,120.54,121.8,113.8,116.4,115203.9,0
+NCTY.US,D,20210603,000000,115.3,116.1,107.95,109.4,113714.5,0
+NCTY.US,D,20210604,000000,131.3,162.5,124,131.5,2798205.7,0
+NCTY.US,D,20210607,000000,131.5,138.8,123.7,138.2,337372.6,0
+NCTY.US,D,20210608,000000,131.4,132.9,122.9,130.9,224525.9,0
+NCTY.US,D,20210609,000000,144.9,191,137.701,171.1,1982530.5,0
+NCTY.US,D,20210610,000000,171.5,192.1,157.6,160.5,614172.9,0
+NCTY.US,D,20210611,000000,166.4,201.9,163.5,193.7,663845.6,0
+NCTY.US,D,20210614,000000,202.811,213.6,184.9,188.7,550741.9,0
+NCTY.US,D,20210615,000000,192,193.3,167.232,186,325362.3,0
+NCTY.US,D,20210616,000000,172.272,186.8,169.9,183.2,182235,0
+NCTY.US,D,20210617,000000,177,190.559,174.5,187.5,181112.5,0
+NCTY.US,D,20210618,000000,179.1,187.1,165,165,187280,0
+NCTY.US,D,20210621,000000,151.218,158.5,141.501,145.6,251419.8,0
+NCTY.US,D,20210622,000000,135.85,140.3,117.6,135.6,413277.2,0
+NCTY.US,D,20210623,000000,144.113,151.8,132.2,133,242638.8,0
+NCTY.US,D,20210624,000000,133.9,142.1,132.2,139,181688,0
+NCTY.US,D,20210625,000000,133.3,138.997,132.7,134.6,103301.3,0
+NCTY.US,D,20210628,000000,137.1,157.5,135.8,151.6,290480.8,0
+NCTY.US,D,20210629,000000,158.5,166.9,150.6,152.7,214480.6,0
+NCTY.US,D,20210630,000000,150,150,139.5,142.6,108768.6,0
+NCTY.US,D,20210701,000000,140.268,143.8,133.3,135,68624.5,0
+NCTY.US,D,20210702,000000,137.3,137.8,126.6,128.7,88029.2,0
+NCTY.US,D,20210706,000000,127.7,132.708,124.9,130.9,59739.9,0
+NCTY.US,D,20210707,000000,131.3,131.7,119.5,120.6,73054.2,0
+NCTY.US,D,20210708,000000,112.6,117.4,110.1,116.1,125792.4,0
+NCTY.US,D,20210709,000000,120,120,112.7,115.6,74829.3,0
+NCTY.US,D,20210712,000000,115.9,118.8,111,113.9,71151,0
+NCTY.US,D,20210713,000000,114.3,114.5,109.7,110.2,44378.8,0
+NCTY.US,D,20210714,000000,109.9,117.8,103.3,105.5,98364.2,0
+NCTY.US,D,20210715,000000,103.3,106.4,97.2,99.4,91515.4,0
+NCTY.US,D,20210716,000000,100,101.483,95.3,98,73833.1,0
+NCTY.US,D,20210719,000000,93.5,95,85.022,87.8,174713.9,0
+NCTY.US,D,20210720,000000,88.1,93.9,85.539,91.5,124771.6,0
+NCTY.US,D,20210721,000000,96.291,102.7,95.4,100.8,171255.6,0
+NCTY.US,D,20210722,000000,102.2,102.5,92.7,94.2,75169.8,0
+NCTY.US,D,20210723,000000,92.1,92.599,86.304,86.8,71970.8,0
+NCTY.US,D,20210726,000000,95.5,139,91.6,134,2018510.9,0
+NCTY.US,D,20210727,000000,114.15,118.795,101.7,104.2,286394.8,0
+NCTY.US,D,20210728,000000,114.504,129.5,112.1,117.3,508445.6,0
+NCTY.US,D,20210729,000000,115.9,124,111,113.7,200670.8,0
+NCTY.US,D,20210730,000000,109.9,116.6,106.9,112.1,134097,0
+NCTY.US,D,20210802,000000,111,124.4,110.5,112.2,248642.7,0
+NCTY.US,D,20210803,000000,110.8,118,105.8,112.9,183324.9,0
+NCTY.US,D,20210804,000000,116.764,132.7,113.8,119.8,491217.2,0
+NCTY.US,D,20210805,000000,116.4,132.2,112.4,126.1,314844.3,0
+NCTY.US,D,20210806,000000,130.835,150,126.8,140.9,776831.2,0
+NCTY.US,D,20210809,000000,154.144,184.1,147.9,168.6,1405101.7,0
+NCTY.US,D,20210810,000000,173.4,176.7,150,157.4,379688.7,0
+NCTY.US,D,20210811,000000,167,175.9,158.2,163,370608,0
+NCTY.US,D,20210812,000000,155,159,139.8,158.1,319671.4,0
+NCTY.US,D,20210813,000000,165.1,170.7,147.5,147.9,233792.7,0
+NCTY.US,D,20210816,000000,148,148.9,135.9,137.6,242487.1,0
+NCTY.US,D,20210817,000000,134.2,137.7,124.3,126.2,146656.6,0
+NCTY.US,D,20210818,000000,126,137.89,116.486,126.6,148895.1,0
+NCTY.US,D,20210819,000000,122.5,131.4,119.5,128.9,272947.1,0
+NCTY.US,D,20210820,000000,136.1,145.8,134.6,139.1,510353.6,0
+NCTY.US,D,20210823,000000,148.3,154.5,142,144.8,182770.1,0
+NCTY.US,D,20210824,000000,143.5,146.9,137.1,146.2,176540.6,0
+NCTY.US,D,20210825,000000,152,158,144,153.5,216506.5,0
+NCTY.US,D,20210826,000000,146.728,154.1,141.5,143.5,94161,0
+NCTY.US,D,20210827,000000,148,156.7,147.1,149.9,217862.1,0
+NCTY.US,D,20210830,000000,156.1,164.7,149.1,158,251124,0
+NCTY.US,D,20210831,000000,154.6,163.7,153.9,157.1,110229.3,0
+NCTY.US,D,20210901,000000,157.2,159,149.1,154.9,157235.5,0
+NCTY.US,D,20210902,000000,160,163.887,151.9,160.3,113728.2,0
+NCTY.US,D,20210903,000000,162.5,172.066,157.1,158.9,269667.5,0
+NCTY.US,D,20210907,000000,164,165,146,149.4,149266.5,0
+NCTY.US,D,20210908,000000,146,146.8,135,143.3,93262.4,0
+NCTY.US,D,20210909,000000,143.9,145.1,139.2,143.2,78100.8,0
+NCTY.US,D,20210910,000000,141.268,141.761,131.805,132.2,95137.5,0
+NCTY.US,D,20210913,000000,130,135.2,121.5,126.4,150608.4,0
+NCTY.US,D,20210914,000000,130.4,131.3,123,124,63281.4,0
+NCTY.US,D,20210915,000000,125.2,126,118.531,122.5,100724.7,0
+NCTY.US,D,20210916,000000,122.1,123,118,118.8,64252.8,0
+NCTY.US,D,20210917,000000,117,123.5,116.7,122.5,36225.2,0
+NCTY.US,D,20210920,000000,111.4,114.3,107.2,110.2,74266.9,0
+NCTY.US,D,20210921,000000,109.6,111.5,107.5,108.6,33371,0
+NCTY.US,D,20210922,000000,108.5,118.768,108.2,115.1,66502.9,0
+NCTY.US,D,20210923,000000,116.5,118.3,114.5,116.6,45251.8,0
+NCTY.US,D,20210924,000000,108.12,110,100.3,101.7,121829.6,0
+NCTY.US,D,20210927,000000,102.1,106.062,97.3,102.6,85232.2,0
+NCTY.US,D,20210928,000000,100.3,102.8,98.1,98.2,49657.2,0
+NCTY.US,D,20210929,000000,100.2,106.246,97.7,100.7,123176.2,0
+NCTY.US,D,20210930,000000,103.5,106.7,100.5,103.1,151400.4,0
+NCTY.US,D,20211001,000000,110,110.55,101.7,109,72142.8,0
+NCTY.US,D,20211004,000000,106.8,109.899,101.24,101.5,64682.6,0
+NCTY.US,D,20211005,000000,106.3,113.7,104.8,113.4,139793.8,0
+NCTY.US,D,20211006,000000,120.8,124.1,111.8,113.3,203825.9,0
+NCTY.US,D,20211007,000000,110.3,116.2,110.001,115,73536.7,0
+NCTY.US,D,20211008,000000,116,116,111,112.3,40978.3,0
+NCTY.US,D,20211011,000000,112.7,124.3,112.7,119.7,129443.8,0
+NCTY.US,D,20211012,000000,118.4,119.8,108.5,109.4,92589.8,0
+NCTY.US,D,20211013,000000,108,113.85,105.1,113.2,64734.8,0
+NCTY.US,D,20211014,000000,114.3,117.8,110.9,113.2,114618.8,0
+NCTY.US,D,20211015,000000,117.4,121,109,109.1,169510.2,0
+NCTY.US,D,20211018,000000,108.25,114,106,107.2,82879.4,0
+NCTY.US,D,20211019,000000,108.8,113.1,106.8,111,67501,0
+NCTY.US,D,20211020,000000,112.1,121.6,111.6,115.7,183099.7,0
+NCTY.US,D,20211021,000000,119,121.8,111.9,114.8,63390.3,0
+NCTY.US,D,20211022,000000,110.8,111.692,103.2,105.6,67665.1,0
+NCTY.US,D,20211025,000000,108.8,119,105.5,115,86826.1,0
+NCTY.US,D,20211026,000000,117,117,110.3,110.4,50984.8,0
+NCTY.US,D,20211027,000000,107.8,111.2,106.2,110,28455.4,0
+NCTY.US,D,20211028,000000,111.6,113.1,108.5,110.6,23825.3,0
+NCTY.US,D,20211029,000000,110,115.6,109.1,112.5,42175.9,0
+NCTY.US,D,20211101,000000,114,116.8,110,114.6,44448.4,0
+NCTY.US,D,20211102,000000,116.3,118.5,105.7,110.2,109035.6,0
+NCTY.US,D,20211103,000000,109,110,104.3,108.8,63620.5,0
+NCTY.US,D,20211104,000000,106.2,109.8,104,105.1,43338.8,0
+NCTY.US,D,20211105,000000,106.6,107.7,103.5,104.2,22208.4,0
+NCTY.US,D,20211108,000000,106,113.5,106,108.8,75162.9,0
+NCTY.US,D,20211109,000000,111,115.6,107.8,110.7,63913.5,0
+NCTY.US,D,20211110,000000,109.6,117.2,108.6,111.1,89322.8,0
+NCTY.US,D,20211111,000000,111.2,117.1,111.2,115.5,60143.3,0
+NCTY.US,D,20211112,000000,116,126.5,112.8,126.2,111801.2,0
+NCTY.US,D,20211115,000000,137,147,132,135.5,287769,0
+NCTY.US,D,20211116,000000,131,141.6,128.4,135.4,90581.1,0
+NCTY.US,D,20211117,000000,135.4,135.901,121.9,123.1,85609.9,0
+NCTY.US,D,20211118,000000,120.5,121,108.2,109.6,88180.4,0
+NCTY.US,D,20211119,000000,111.3,118.5,111.2,117.3,103784.6,0
+NCTY.US,D,20211122,000000,115.5,115.999,107.1,110.3,120017.9,0
+NCTY.US,D,20211123,000000,108.4,110.3,105.44,107.9,43063.5,0
+NCTY.US,D,20211124,000000,107.1,109.8,105.5,106.5,42909.9,0
+NCTY.US,D,20211126,000000,100.4,103.8,99.3,103,43241.2,0
+NCTY.US,D,20211129,000000,104.8,106.8,102,102.6,30215.1,0
+NCTY.US,D,20211130,000000,102.8,104.799,95.4,99.9,51681.1,0
+NCTY.US,D,20211201,000000,100.8,102.8,94,94.1,35105.7,0
+NCTY.US,D,20211202,000000,95.1,96.487,86.1,89.4,60367.6,0
+NCTY.US,D,20211203,000000,90.9,90.9,80.3,83.2,83591.8,0
+NCTY.US,D,20211206,000000,76,84.9,71.4,81.6,72815.7,0
+NCTY.US,D,20211207,000000,86.6,90,86.2,86.2,41388.1,0
+NCTY.US,D,20211208,000000,85.6,91.5,83,87.2,36831.9,0
+NCTY.US,D,20211209,000000,88.09,89.4,83.3,83.7,29970.8,0
+NCTY.US,D,20211210,000000,84.4,84.5,77.6,78.3,41799.4,0
+NCTY.US,D,20211213,000000,79.3,89.3,79.1,85.8,70325.6,0
+NCTY.US,D,20211214,000000,83,88.55,82,84,38721.8,0
+NCTY.US,D,20211215,000000,84.2,86.3,80.3,85.9,41012,0
+NCTY.US,D,20211216,000000,89.4,91.1,86.75,88.8,50653.9,0
+NCTY.US,D,20211217,000000,87.1,88.2,83.2,83.5,130949.6,0
+NCTY.US,D,20211220,000000,81.2,81.8,77.032,78,24123.4,0
+NCTY.US,D,20211221,000000,81.5,81.7,78.9,79.8,23292.9,0
+NCTY.US,D,20211222,000000,78.6,82.4,78.3,80.6,24779.8,0
+NCTY.US,D,20211223,000000,80.6,83.2,77.85,81.1,29778.3,0
+NCTY.US,D,20211227,000000,83,83,76.3,77.3,30353.9,0
+NCTY.US,D,20211228,000000,76.2,78.05,74.3,75.3,23010.2,0
+NCTY.US,D,20211229,000000,74.3,75,69.2,69.9,25743.7,0
+NCTY.US,D,20211230,000000,70.9,73.5,68.5,69.7,57854.9,0
+NCTY.US,D,20211231,000000,70.6,71.987,66.966,67,34495.2,0
+NCTY.US,D,20220103,000000,69.772,70.8,66.1,67.7,26052.6,0
+NCTY.US,D,20220104,000000,68.1,68.7,61.8,63.6,25797,0
+NCTY.US,D,20220105,000000,62.4,64,60.6,61.2,27806.1,0
+NCTY.US,D,20220106,000000,60.9,61,56.237,58.8,37168.9,0
+NCTY.US,D,20220107,000000,58.8,61.65,57.4,58.4,24049.1,0
+NCTY.US,D,20220110,000000,57.1,59.3,56,58.9,25694.6,0
+NCTY.US,D,20220111,000000,58.4,63.55,57.9,62.1,29145.1,0
+NCTY.US,D,20220112,000000,64.5,64.6,60.5,61.6,15970.3,0
+NCTY.US,D,20220113,000000,60.7,62.6,58.5,58.6,12223.8,0
+NCTY.US,D,20220114,000000,58.4,59.3,56.3,58.8,17694.3,0
+NCTY.US,D,20220118,000000,57.7,57.7,52.6,53,22401.2,0
+NCTY.US,D,20220119,000000,53.2,57.5,53.2,55.4,22178.8,0
+NCTY.US,D,20220120,000000,56.7,59.8,54.3,54.4,18738.6,0
+NCTY.US,D,20220121,000000,52.9,52.9,47.1,47.6,34615.5,0
+NCTY.US,D,20220124,000000,44.2,46,40,46,64631.9,0
+NCTY.US,D,20220125,000000,44.8,45.567,43.3,43.9,31045.3,0
+NCTY.US,D,20220126,000000,45.6,45.854,40.4,41.1,46052.7,0
+NCTY.US,D,20220127,000000,42,42,37.2,37.6,28715.9,0
+NCTY.US,D,20220128,000000,36.85,40,36.5,39.7,25349.3,0
+NCTY.US,D,20220131,000000,39.7,44.4,39.6,44.2,21558,0
+NCTY.US,D,20220201,000000,45.5,46.6,43.75,45.3,16389.7,0
+NCTY.US,D,20220202,000000,44.9,45,41.15,41.8,17036.4,0
+NCTY.US,D,20220203,000000,40.5,41.6,39.2,39.4,12230.1,0
+NCTY.US,D,20220204,000000,39.9,43,39.1,42.4,36428.2,0
+NCTY.US,D,20220207,000000,43.1,45.85,42.2,43,41278.7,0
+NCTY.US,D,20220208,000000,42.1,43.4,40.4,43.1,20718.6,0
+NCTY.US,D,20220209,000000,44.4,46,43.1,45.6,37069.9,0
+NCTY.US,D,20220210,000000,43.4,49.8,43.4,45.9,50548.6,0
+NCTY.US,D,20220211,000000,45.5,47.8,42.4,43,32188.2,0
+NCTY.US,D,20220214,000000,42.9,45,41.2,41.8,17145.8,0
+NCTY.US,D,20220215,000000,44.02,47.8,44,47.8,35175.1,0
+NCTY.US,D,20220216,000000,44.3,48,44.3,45.8,31105.9,0
+NCTY.US,D,20220217,000000,45.7,45.7,42.4,42.4,16436,0
+NCTY.US,D,20220218,000000,42,43,39.2,40.2,18226.1,0
+NCTY.US,D,20220222,000000,38.8,39.8,37.2,37.8,21392,0
+NCTY.US,D,20220223,000000,38.4,39.4,34.2,34.3,33190.7,0
+NCTY.US,D,20220224,000000,31,38,30.6,37.5,30540.4,0
+NCTY.US,D,20220225,000000,38.3,38.3,35.72,37.5,20609,0
+NCTY.US,D,20220228,000000,37,41.1,36.8,39.5,23590,0
+NCTY.US,D,20220301,000000,41,42.334,38.8,39.4,25176.9,0
+NCTY.US,D,20220302,000000,39.7,41.2,38.8,40,10366.5,0
+NCTY.US,D,20220303,000000,40.2,40.299,36,36.7,21923.3,0
+NCTY.US,D,20220304,000000,35.6,35.9,33,33,26133.2,0
+NCTY.US,D,20220307,000000,33.4,34.1,32,32.1,17762.6,0
+NCTY.US,D,20220308,000000,32.6,34.2,30.8,32.9,25815.9,0
+NCTY.US,D,20220309,000000,34.6,36.4,34.5,35.6,20332.8,0
+NCTY.US,D,20220310,000000,34.2,34.5,32.6,33.8,10347.7,0
+NCTY.US,D,20220311,000000,34.9,34.999,30.4,30.4,26669.2,0
+NCTY.US,D,20220314,000000,30.2,30.2,23.8,25.5,70221.6,0
+NCTY.US,D,20220315,000000,25,26.9,22.8,26.8,64014.4,0
+NCTY.US,D,20220316,000000,30.6,32.8,29.622,32.6,46547.8,0
+NCTY.US,D,20220317,000000,30.8,35.2,30.3,33.2,49451.3,0
+NCTY.US,D,20220318,000000,33,36.356,32.7,35,55215.3,0
+NCTY.US,D,20220321,000000,33.5,34.85,32.307,33.6,17525.5,0
+NCTY.US,D,20220322,000000,34.9,37.4,34.6,34.9,57048.8,0
+NCTY.US,D,20220323,000000,36.8,40.3,34.3,35.7,89579.3,0
+NCTY.US,D,20220324,000000,36.1,36.4,33.1,35.95,58532.1,0
+NCTY.US,D,20220325,000000,35.2,36,31.7,32.2,62151.1,0
+NCTY.US,D,20220328,000000,34.7,35.8,32.585,34.3,49134.3,0
+NCTY.US,D,20220329,000000,34.5,37.5,33.3,34.4,78114.2,0
+NCTY.US,D,20220330,000000,34.4,35.9,32.1,32.1,30078.7,0
+NCTY.US,D,20220331,000000,33.3,33.305,29.6,29.8,54181.4,0
+NCTY.US,D,20220401,000000,30.1,30.6,28.6,30,40275.9,0
+NCTY.US,D,20220404,000000,30.7,32.7,30.6,31.7,27840.4,0
+NCTY.US,D,20220405,000000,32.3,32.3,29.8,30.9,24492.8,0
+NCTY.US,D,20220406,000000,30.2,30.22,28.1,28.9,31023.3,0
+NCTY.US,D,20220407,000000,29.4,30.4,28.1,29.55,29547.5,0
+NCTY.US,D,20220408,000000,29.8,29.986,28,28,16980.7,0
+NCTY.US,D,20220411,000000,28,28,26.2,26.8,32512.4,0
+NCTY.US,D,20220412,000000,27.1,27.895,24.95,25.5,28031.3,0
+NCTY.US,D,20220413,000000,26,28.43,26,27.7,29787.4,0
+NCTY.US,D,20220414,000000,28,30.8,27.9,28,85880.8,0
+NCTY.US,D,20220418,000000,27.4,27.9,26,27.4,42338.7,0
+NCTY.US,D,20220419,000000,27.5,29.1,26.4,28.6,23135.3,0
+NCTY.US,D,20220420,000000,29.2,29.2,26.5,27.4,38452,0
+NCTY.US,D,20220421,000000,27.4,27.8,25,25.1,34377.2,0
+NCTY.US,D,20220422,000000,25.2,26.4,24.2,25.8,25390.2,0
+NCTY.US,D,20220425,000000,25.2,27.4,24.6,26.9,17818.2,0
+NCTY.US,D,20220426,000000,26.4,26.7,25.1,25.1,10569.1,0
+NCTY.US,D,20220427,000000,25.5,27,24,24.4,18656.8,0
+NCTY.US,D,20220428,000000,24.5,26.3,24.3,25.8,19336.2,0
+NCTY.US,D,20220429,000000,25.8,26.935,23.6,23.7,18756.2,0
+NCTY.US,D,20220502,000000,24,24.5,23.2,24.4,11613.5,0
+NCTY.US,D,20220503,000000,24.4,25,22.5,23.3,22855.6,0
+NCTY.US,D,20220504,000000,23.3,24.5,21.9,24.3,28171.1,0
+NCTY.US,D,20220505,000000,23.6,23.8,21.1,21.3,24300.1,0
+NCTY.US,D,20220506,000000,21,21,18.3,18.8,44309.3,0
+NCTY.US,D,20220509,000000,17.8,18.2,15.7,16.3,47501.1,0
+NCTY.US,D,20220510,000000,17,17.3,14.4,14.8,53176.8,0
+NCTY.US,D,20220511,000000,13.6,14.9,12.5,12.5,52780.5,0
+NCTY.US,D,20220512,000000,11.4,14.5,11.4,13.9,43877.6,0
+NCTY.US,D,20220513,000000,14.2,15.538,14.2,15.2,32304.2,0
+NCTY.US,D,20220516,000000,14.8,15.495,14.054,14.1,17426.8,0
+NCTY.US,D,20220517,000000,15,16,14.8,16,20066.4,0
+NCTY.US,D,20220518,000000,15.7,15.8,14.3,14.6,33022.6,0
+NCTY.US,D,20220519,000000,15.3,16.46,14.8,15.6,19811.2,0
+NCTY.US,D,20220520,000000,16.2,16.2,14,15,21635.6,0
+NCTY.US,D,20220523,000000,15.6,15.6,14.001,14.6,12350.5,0
+NCTY.US,D,20220524,000000,14.2,14.2,13,13.4,14471.3,0
+NCTY.US,D,20220525,000000,13.8,14.6,13.5,14.5,7269.8,0
+NCTY.US,D,20220526,000000,14.5,15,13.5,14.8,24380.8,0
+NCTY.US,D,20220527,000000,15.1,16.1,14.9,15.9,27481.7,0
+NCTY.US,D,20220531,000000,16.1,18.799,16.1,16.8,41899.7,0
+NCTY.US,D,20220601,000000,17,17.3,15.6,16.1,18702.1,0
+NCTY.US,D,20220602,000000,16,17.79,16,17.6,18201.5,0
+NCTY.US,D,20220603,000000,17.6,17.9,16.2,16.6,40899.2,0
+NCTY.US,D,20220606,000000,17.5,17.799,15.5,16,19648.3,0
+NCTY.US,D,20220607,000000,16.2,16.6,15.3,16.6,10888.7,0
+NCTY.US,D,20220608,000000,16.5,17.5,16,16.8,16355.6,0
+NCTY.US,D,20220609,000000,16.6,16.6,15,15.6,18361.4,0
+NCTY.US,D,20220610,000000,15.3,15.7,14.224,14.95,12567.2,0
+NCTY.US,D,20220613,000000,13.5,14,12.5,12.55,35145.9,0
+NCTY.US,D,20220614,000000,12.5,13.088,12.104,12.8,24125.4,0
+NCTY.US,D,20220615,000000,12.7,13.9,12.7,13.5,21281.9,0
+NCTY.US,D,20220616,000000,12.7,12.9,12.1,12.1,28043.5,0
+NCTY.US,D,20220617,000000,12.3,12.883,12.1,12.1,87972.6,0
+NCTY.US,D,20220621,000000,12.6,14.1,12.6,13.7,25773.1,0
+NCTY.US,D,20220622,000000,13,14.1,13,13.2,11983.5,0
+NCTY.US,D,20220623,000000,13.3,19.6,13.1,14.4,1135884.8,0
+NCTY.US,D,20220624,000000,15.1,17.1,14.9,16.4,181521.2,0
+NCTY.US,D,20220627,000000,16.9,20.55,15.7,20.2,190997,0
+NCTY.US,D,20220628,000000,20.5,25.9,20.5,21.4,352433.1,0
+NCTY.US,D,20220629,000000,21.6,21.7,18.5,21.3,209179.9,0
+NCTY.US,D,20220630,000000,19.7,19.7,16.6,16.8,135721.4,0
+NCTY.US,D,20220701,000000,17.8,19.2,17.6,17.7,98735.5,0
+NCTY.US,D,20220705,000000,17.1,18.7,16.5,18.6,70169.6,0
+NCTY.US,D,20220706,000000,19.2,19.2,16.7,17,85643.4,0
+NCTY.US,D,20220707,000000,17.1,18.2,17.1,18.1,48274.4,0
+NCTY.US,D,20220708,000000,17.6,19.107,17.2,18.7,47658.4,0
+NCTY.US,D,20220711,000000,17.9,19.2,17.4,18.5,49278.8,0
+NCTY.US,D,20220712,000000,18.4,18.65,17.5,17.8,26834.9,0
+NCTY.US,D,20220713,000000,17.5,18.12,17,17.3,24389.9,0
+NCTY.US,D,20220714,000000,17,17.9,16.503,17.6,35310.5,0
+NCTY.US,D,20220715,000000,18.2,19.2,18.1,18.5,32029.5,0
+NCTY.US,D,20220718,000000,19.2,20.5,17.7,17.9,152358.4,0
+NCTY.US,D,20220719,000000,18.1,19,17.8,18.8,101872.1,0
+NCTY.US,D,20220720,000000,19.3,20.802,19.2,20.6,115911.9,0
+NCTY.US,D,20220721,000000,20.9,21.8,20.2,21.1,69019.3,0
+NCTY.US,D,20220722,000000,21.3,21.3,17,17,131638.4,0
+NCTY.US,D,20220725,000000,17.3,17.367,14.6,14.8,165680.8,0
+NCTY.US,D,20220726,000000,14.9,15.6,14.7,15.6,45528.5,0
+NCTY.US,D,20220727,000000,15.6,16.8,15.25,16.3,53466.5,0
+NCTY.US,D,20220728,000000,15.9,16.598,15.2,15.7,36748.2,0
+NCTY.US,D,20220729,000000,15.3,15.7,14.7,15.1,64988,0
+NCTY.US,D,20220801,000000,14.9,15,13.9,13.9,52937.6,0
+NCTY.US,D,20220802,000000,13.8,14.799,13.35,14.5,74408.4,0
+NCTY.US,D,20220803,000000,14.94,15.3,14.4,15,39956,0
+NCTY.US,D,20220804,000000,14.9,15.82,14.9,15.3,63317.7,0
+NCTY.US,D,20220805,000000,15.2,15.3,14.4,15.2,39196,0
+NCTY.US,D,20220808,000000,15.7,16.3,15.2,15.5,49129.7,0
+NCTY.US,D,20220809,000000,15.2,15.3,14.1,14.2,40801.8,0
+NCTY.US,D,20220810,000000,14.9,15.6,14.5,15.5,43678.7,0
+NCTY.US,D,20220811,000000,16.2,17.2,15.6,15.9,64156.1,0
+NCTY.US,D,20220812,000000,15.9,16.8,15.2,16.4,48803.4,0
+NCTY.US,D,20220815,000000,15.9,16.7,15.6,16.3,51267.4,0
+NCTY.US,D,20220816,000000,16.2,16.2,15.1,15.1,33293.2,0
+NCTY.US,D,20220817,000000,15.1,15.1,14.3,14.5,32602.8,0
+NCTY.US,D,20220818,000000,14.6,14.65,14.2,14.3,18404,0
+NCTY.US,D,20220819,000000,14.1,14.1,12.8,13,62855.2,0
+NCTY.US,D,20220822,000000,12.7,13.1,12.5,12.7,22266.2,0
+NCTY.US,D,20220823,000000,12.9,13.165,12.5,12.8,25890.6,0
+NCTY.US,D,20220824,000000,12.7,13.2,12.5,13,25889.7,0
+NCTY.US,D,20220825,000000,13.1,13.8,13.001,13.7,20317.9,0
+NCTY.US,D,20220826,000000,14.1,14.198,12.8,12.9,32149.8,0
+NCTY.US,D,20220829,000000,12.5,13.1,12.35,12.4,19987.8,0
+NCTY.US,D,20220830,000000,12.5,12.8,11.8,12,42772.2,0
+NCTY.US,D,20220831,000000,12.1,12.6,12,12.2,16958.7,0
+NCTY.US,D,20220901,000000,12,12.2,11.5,12.2,24619,0
+NCTY.US,D,20220902,000000,12.2,12.601,11.85,12,27151.3,0
+NCTY.US,D,20220906,000000,12.2,12.5,11.7,11.8,28902.5,0
+NCTY.US,D,20220907,000000,11.7,12.4,11.65,12.4,7532,0
+NCTY.US,D,20220908,000000,12,12.7,11.903,12.7,13502.2,0
+NCTY.US,D,20220909,000000,13,13.381,12.8,13.3,18040.9,0
+NCTY.US,D,20220912,000000,13.4,13.6,12.8,12.8,9958.2,0
+NCTY.US,D,20220913,000000,12.5,12.6,12,12,19240.9,0
+NCTY.US,D,20220914,000000,12.2,12.3,11.7,12.1,10087,0
+NCTY.US,D,20220915,000000,12,12.5,12,12.3,11008,0
+NCTY.US,D,20220916,000000,11.9,12,11.5,11.7,12521.8,0
+NCTY.US,D,20220919,000000,11.5,11.858,11.3,11.6,18663.9,0
+NCTY.US,D,20220920,000000,11.7,11.7,10.3,10.5,32537.1,0
+NCTY.US,D,20220921,000000,10.5,10.95,10.1,10.3,23307,0
+NCTY.US,D,20220922,000000,10.4,10.5,9.7,9.79,16927,0
+NCTY.US,D,20220923,000000,9.79,9.974,9,9.329,17433,0
+NCTY.US,D,20220926,000000,9.355,9.871,9,9.179,9453.2,0
+NCTY.US,D,20220927,000000,9.437,9.69999,8.8,9.2,32021.8,0
+NCTY.US,D,20220928,000000,8.924,10.1,8.9,9.999,19701,0
+NCTY.US,D,20220929,000000,10.3,10.3,9,9.202,11236.6,0
+NCTY.US,D,20220930,000000,9.1,9.941,9.1,9.764,7769.6,0
+NCTY.US,D,20221003,000000,9.65,9.76,9.233,9.696,5513.2,0
+NCTY.US,D,20221004,000000,9.99,10.8,9.824,10.3,19100.1,0
+NCTY.US,D,20221005,000000,10.2,10.6,9.8,10.2,8157.4,0
+NCTY.US,D,20221006,000000,10.2,10.424,9.75,10.1,10022.6,0
+NCTY.US,D,20221007,000000,9.8,10.4,9.22,9.363,7812.4,0
+NCTY.US,D,20221010,000000,9.286,9.286,7.706,8.789,14387.4,0
+NCTY.US,D,20221011,000000,8.6,9,8.4,8.603,8277.5,0
+NCTY.US,D,20221012,000000,8.7,8.88,7.946,8.1,9899.2,0
+NCTY.US,D,20221013,000000,8.102,8.6,7.535,8.389,11955.4,0
+NCTY.US,D,20221014,000000,8.386,8.8,8,8.22,7448.4,0
+NCTY.US,D,20221017,000000,8.3,8.762,8.088,8.35,2563.5,0
+NCTY.US,D,20221018,000000,8.579,8.8,8.354,8.699,8016,0
+NCTY.US,D,20221019,000000,8.2,8.961,7.9,8.593,5944.7,0
+NCTY.US,D,20221020,000000,8.335,8.75,7.963,7.992,17586.3,0
+NCTY.US,D,20221021,000000,7.852,8.3,7.7,7.947,5351.6,0
+NCTY.US,D,20221024,000000,8.1,8.1,7.02,7.248,21397.5,0
+NCTY.US,D,20221025,000000,7.539,7.8,7.24101,7.6,5562.4,0
+NCTY.US,D,20221026,000000,7.471,8.1,7.471,7.9,14217.3,0
+NCTY.US,D,20221027,000000,8.3,8.3,7.515,7.626,9152.7,0
+NCTY.US,D,20221028,000000,7.626,7.976,7.4,7.744,5619.9,0
+NCTY.US,D,20221031,000000,7.767,7.937,7.5,7.746,5307.8,0
+NCTY.US,D,20221101,000000,7.86,7.93,7,7.25,12839.8,0
+NCTY.US,D,20221102,000000,7.4,8.512,7.1,7.24,18105.7,0
+NCTY.US,D,20221103,000000,7.2,7.9,7.2,7.88,4478.6,0
+NCTY.US,D,20221104,000000,8.18,8.59,7.905,8.333,18617.8,0
+NCTY.US,D,20221107,000000,8.333,8.333,7.71,7.71,10698.4,0
+NCTY.US,D,20221108,000000,7.71,8.092,7.3,7.359,14823.1,0
+NCTY.US,D,20221109,000000,7.51,7.665,6.85,6.97,14427.6,0
+NCTY.US,D,20221110,000000,7.031,7.5,6.8,7.19,11428.6,0
+NCTY.US,D,20221111,000000,7.4,7.5,6.81,7.3,17537.4,0
+NCTY.US,D,20221114,000000,8,8.07,7.36,7.8,9291.6,0
+NCTY.US,D,20221115,000000,8.2,9.4,8.1,8.92,30369.4,0
+NCTY.US,D,20221116,000000,8.95,9.301,8.22,8.22,13787.4,0
+NCTY.US,D,20221117,000000,8.3,8.8,7.2,7.67,39416.5,0
+NCTY.US,D,20221118,000000,7.355,8.14,7.25,7.356,16533.1,0
+NCTY.US,D,20221121,000000,7.522,7.924,6.6,6.91,41865.9,0
+NCTY.US,D,20221122,000000,6.921,7.398,6.8,7.128,9023.4,0
+NCTY.US,D,20221123,000000,7,7.366,6.9,7.046,5766,0
+NCTY.US,D,20221125,000000,7.3,7.34,7,7.336,2972.9,0
+NCTY.US,D,20221128,000000,6.9,7.33,6.862,6.919,11661.2,0
+NCTY.US,D,20221129,000000,7.1,7.38,6.92,7.05001,10227,0
+NCTY.US,D,20221130,000000,7.219,7.4,6.99,7.2,14339.8,0
+NCTY.US,D,20221201,000000,7.3,7.6,7.151,7.4245,16687,0
+NCTY.US,D,20221202,000000,7.4,7.499,6.9,7.4,14005,0
+NCTY.US,D,20221205,000000,7.5,7.745,7.11,7.15,16347,0
+NCTY.US,D,20221206,000000,7.2,7.2,6.6,6.869,18094.5,0
+NCTY.US,D,20221207,000000,6.789,6.869,6.5,6.551,13825.7,0
+NCTY.US,D,20221208,000000,6.989,6.989,6.3,6.698,11567.4,0
+NCTY.US,D,20221209,000000,6.853,7.5,6.8,7.3,16259,0
+NCTY.US,D,20221212,000000,7.2,7.7,6.8,7.401,22282,0
+NCTY.US,D,20221213,000000,8.6,9.6,7.401,7.657,193465.5,0
+NCTY.US,D,20221214,000000,7.799,8.26299,7.6,7.997,20606.6,0
+NCTY.US,D,20221215,000000,7.9,8,7.25,7.261,14781.6,0
+NCTY.US,D,20221216,000000,7.35,7.5,6.85,6.927,18544.2,0
+NCTY.US,D,20221219,000000,6.92,7.31,6.8,6.931,7280.7,0
+NCTY.US,D,20221220,000000,7,7.2,6.7,6.701,13062.9,0
+NCTY.US,D,20221221,000000,6.9,6.975,6.113,6.306,19728.6,0
+NCTY.US,D,20221222,000000,6.19,6.201,5.8,5.826,24189.5,0
+NCTY.US,D,20221223,000000,6,6.167,5.9,6.153,13635.8,0
+NCTY.US,D,20221227,000000,6.15,6.15,5.51,5.52,16973.2,0
+NCTY.US,D,20221228,000000,5.52,5.65,4.514,4.65,33814.7,0
+NCTY.US,D,20221229,000000,5.1,5.32,4.9696,5.28,8481.3,0
+NCTY.US,D,20221230,000000,5.18,5.7,5,5.67,14570.5,0
+NCTY.US,D,20230103,000000,5.556,6,5.556,5.811,6174.1,0
+NCTY.US,D,20230104,000000,5.9,6.45,5.899,6.301,14771.4,0
+NCTY.US,D,20230105,000000,6,6.3,6,6.05,9860,0
+NCTY.US,D,20230106,000000,6,6.09,6,6.08,8153.1,0
+NCTY.US,D,20230109,000000,6.395,8,6.394,7.2,77160.3,0
+NCTY.US,D,20230110,000000,7.6,7.9,7.212,7.75,31658.9,0
+NCTY.US,D,20230111,000000,8,8,7.417,7.839,28912.4,0
+NCTY.US,D,20230112,000000,8.088,11,8.088,10.7,148516.5,0
+NCTY.US,D,20230113,000000,11.9,15.9,11.3,12.9,484859.8,0
+NCTY.US,D,20230117,000000,14,15.8,13.9,14.9,309061.5,0
+NCTY.US,D,20230118,000000,15,16.1,12.2,12.8,198111.9,0
+NCTY.US,D,20230119,000000,12.1,14.5,12.1,14.5,93713.5,0
+NCTY.US,D,20230120,000000,15.2,15.851,14.3,15.4,139891.3,0
+NCTY.US,D,20230123,000000,15.6,16.8,15.6,16.1,109602.6,0
+NCTY.US,D,20230124,000000,16,16,13.9,14.1,79535.7,0
+NCTY.US,D,20230125,000000,14.5,14.7,13.85,14.6,43161.7,0
+NCTY.US,D,20230126,000000,15,15.4,13.9,14.5,61990.9,0
+NCTY.US,D,20230127,000000,14.4,14.7,13.8,14.1,33610.2,0
+NCTY.US,D,20230130,000000,13.9,13.9,12.6,13.1,48940.4,0
+NCTY.US,D,20230131,000000,13.1,14.394,13.1,14,46046.7,0
+NCTY.US,D,20230201,000000,14.3,15.2,14.1,14.9,67166.5,0
+NCTY.US,D,20230202,000000,15.7,16,14.991,15.3,74491.6,0
+NCTY.US,D,20230203,000000,14.5,14.9,13.1,13.3,72184.7,0
+NCTY.US,D,20230206,000000,13,13.2,12,13.05,46785.2,0
+NCTY.US,D,20230207,000000,14,14.1,13,13.6,35955,0
+NCTY.US,D,20230208,000000,13.3,13.8,12.6,12.8,20997.6,0
+NCTY.US,D,20230209,000000,12.9,13.2,11.3,11.3,54499.2,0
+NCTY.US,D,20230210,000000,10.8,11.4,10.2,10.9,33501.1,0
+NCTY.US,D,20230213,000000,10.1,10.65,10.1,10.3,30483.3,0
+NCTY.US,D,20230214,000000,10.3,11.9,10.3,11.8,35813.9,0
+NCTY.US,D,20230215,000000,12.1,12.6,11.575,12.1,45218.5,0
+NCTY.US,D,20230216,000000,12.1,12.999,11.1,11.3,58324.1,0
+NCTY.US,D,20230217,000000,10.9,11.6,10.6,11.4,15023,0
+NCTY.US,D,20230221,000000,11.3,11.6,10.8,11,12747.2,0
+NCTY.US,D,20230222,000000,11,11.3,10.6,10.7,18265.9,0
+NCTY.US,D,20230223,000000,10.7,11.2,10.3,10.5,11711.1,0
+NCTY.US,D,20230224,000000,10.2,10.4,10.1,10.2,12263.5,0
+NCTY.US,D,20230227,000000,10.3,10.8,10.1,10.2,8305.9,0
+NCTY.US,D,20230228,000000,10,10.8,10,10.8,9937.2,0
+NCTY.US,D,20230301,000000,10.9,11,10.1,10.5,12507.3,0
+NCTY.US,D,20230302,000000,10.3,10.397,9.42,9.8,28023.9,0
+NCTY.US,D,20230303,000000,9.3,9.797,9.3,9.54,12170.1,0
+NCTY.US,D,20230306,000000,9.4,9.9,9.10101,9.7,10969.2,0
+NCTY.US,D,20230307,000000,9.6,9.712,9.01,9.2,8973.9,0
+NCTY.US,D,20230308,000000,9,9.19899,8.162,8.42,14195.3,0
+NCTY.US,D,20230309,000000,8.3,8.4,7.7,7.815,13711.6,0
+NCTY.US,D,20230310,000000,7.6,7.71,7.201,7.4,15816.1,0
+NCTY.US,D,20230313,000000,8.066,9.09999,7.51,8.251,58114.8,0
+NCTY.US,D,20230314,000000,8.9,9.7,8.8,9.2,29645,0
+NCTY.US,D,20230315,000000,8.6,9.35,8.208,8.5,12853.1,0
+NCTY.US,D,20230316,000000,8.5,9.1,8.3,8.6,10509.5,0
+NCTY.US,D,20230317,000000,9.1,9.1,8.301,8.499,20845.9,0
+NCTY.US,D,20230320,000000,8.6,8.64792,8.01,8.02,17424,0
+NCTY.US,D,20230321,000000,8.1,8.829,8.1,8.768,15521.8,0
+NCTY.US,D,20230322,000000,8.7,8.9,8.49,8.5,13604.4,0
+NCTY.US,D,20230323,000000,8.6,8.85,8.189,8.2,24813.2,0
+NCTY.US,D,20230324,000000,8.176,8.2,7.58,7.9342,11475.1,0
+NCTY.US,D,20230327,000000,7.8,8.299,7.8,7.901,5249.3,0
+NCTY.US,D,20230328,000000,7.877,8.49899,7.4,7.844,14226.9,0
+NCTY.US,D,20230329,000000,7.979,8.2,7.695,7.75,6836,0
+NCTY.US,D,20230330,000000,8.02601,8.1,7.89,7.994,10608.9,0
+NCTY.US,D,20230331,000000,7.949,8.383,7.5732,7.796,14019.9,0
+NCTY.US,D,20230403,000000,7.564,7.94899,7.564,7.76,5055.6,0
+NCTY.US,D,20230404,000000,7.85,8.1,7.603,7.835,13583.3,0
+NCTY.US,D,20230405,000000,7.912,7.98809,7.701,7.795,11447.9,0
+NCTY.US,D,20230406,000000,7.749,7.943,7.601,7.601,6024.5,0
+NCTY.US,D,20230410,000000,7.674,8.8,7.6,8.33821,24864.1,0
+NCTY.US,D,20230411,000000,8.8,10.8,8.8,10.5,81508.8,0
+NCTY.US,D,20230412,000000,10.8,11.8,10.5,10.54,73980.7,0
+NCTY.US,D,20230413,000000,10.5,12,10.5,11.5,55673.5,0
+NCTY.US,D,20230414,000000,11.9,12.5,11.1,11.69,58980.6,0
+NCTY.US,D,20230417,000000,11.5,11.601,10.1,10.3,45125.8,0
+NCTY.US,D,20230418,000000,11.1,11.2,10.3,10.5,20477.3,0
+NCTY.US,D,20230419,000000,9.9,10.05,9.35701,9.6,33135.3,0
+NCTY.US,D,20230420,000000,9.299,9.3,8.7,8.705,19735.7,0
+NCTY.US,D,20230421,000000,8.465,9.1,8.465,8.77801,9151,0
+NCTY.US,D,20230424,000000,8.668,9,8.402,8.502,12641.9,0
+NCTY.US,D,20230425,000000,8.35,8.9,8.1,8.401,10669.1,0
+NCTY.US,D,20230426,000000,9.198,9.3,8.605,9.192,25113.3,0
+NCTY.US,D,20230427,000000,9.1,9.20199,8.6035,8.886,8875.8,0
+NCTY.US,D,20230428,000000,8.7,8.954,8.613,8.615,9410.2,0
+NCTY.US,D,20230501,000000,9,9.5,8.401,9.2,25716.1,0
+NCTY.US,D,20230502,000000,9.2,9.258,8.797,9.09,11924.7,0
+NCTY.US,D,20230503,000000,8.8,8.9,7.905,8,22460.1,0
+NCTY.US,D,20230504,000000,8.21,8.5,8.12,8.19,9831.1,0
+NCTY.US,D,20230505,000000,8.3,8.85,8.09,8.452,12315.2,0
+NCTY.US,D,20230508,000000,8.2,8.451,8.01,8.201,9816.4,0
+NCTY.US,D,20230509,000000,8.201,8.577,8.201,8.499,5528.7,0
+NCTY.US,D,20230510,000000,8.4,8.999,8.33,8.4,9373.7,0
+NCTY.US,D,20230511,000000,8.4,8.7,7.9,7.914,11183.4,0
+NCTY.US,D,20230512,000000,7.7,7.9,7.6,7.9,16560.4,0
+NCTY.US,D,20230515,000000,8.086,8.1,7.9,7.951,3170.4,0
+NCTY.US,D,20230516,000000,7.791,7.95,7.55,7.9,11122.2,0
+NCTY.US,D,20230517,000000,7.95,8.05,7.762,7.95,5486.3,0
+NCTY.US,D,20230518,000000,8,8.0245,7.6,7.755,5689,0
+NCTY.US,D,20230519,000000,7.755,7.95,7.6,7.651,6058.5,0
+NCTY.US,D,20230522,000000,7.5,8.1,7.5,8.1,9828.8,0
+NCTY.US,D,20230523,000000,8.1,8.1,7.8,8,3977.8,0
+NCTY.US,D,20230524,000000,7.9,7.9,7.55,7.701,3841.7,0
+NCTY.US,D,20230525,000000,8,8,6.8,7.195,33385,0
+NCTY.US,D,20230526,000000,7.248,7.48,7.1,7.1,5751.9,0
+NCTY.US,D,20230530,000000,7.5,7.6,7.001,7.579,20289,0
+NCTY.US,D,20230531,000000,7.4,7.4,6.2,6.4,45248.4,0
+NCTY.US,D,20230601,000000,6.4,6.91,6.31,6.68,17873.5,0
+NCTY.US,D,20230602,000000,6.64,7.1,6.48,6.8,15654.6,0
+NCTY.US,D,20230605,000000,6.8,7.002,6.5,6.657,14978.7,0
+NCTY.US,D,20230606,000000,6.8,7.2,6.51,7.036,7948,0
+NCTY.US,D,20230607,000000,7,7.25,6.99,7.0181,7459.9,0
+NCTY.US,D,20230608,000000,7,7.08097,6.71,6.902,9820.3,0
+NCTY.US,D,20230609,000000,6.976,7.13,6.8,6.859,2692.7,0
+NCTY.US,D,20230612,000000,6.7,7.2,6.7,6.901,4188.4,0
+NCTY.US,D,20230613,000000,7,7.252,6.9,7.14,13671.2,0
+NCTY.US,D,20230614,000000,7.25,7.25,6.82,6.9,14656.8,0
+NCTY.US,D,20230615,000000,6.9,6.987,6.62,6.939,12695.9,0
+NCTY.US,D,20230616,000000,6.9,7.179,6.721,7.1,14889.3,0
+NCTY.US,D,20230620,000000,6.9,7.1,6.727,6.998,12316.2,0
+NCTY.US,D,20230621,000000,7.179,8.199,7,7.829,59937.9,0
+NCTY.US,D,20230622,000000,8,8.5,7.301,7.494,31137.6,0
+NCTY.US,D,20230623,000000,7.4465,8.05,7.4,7.848,14415.3,0
+NCTY.US,D,20230626,000000,7.8,8.087,7.7,7.985,11012.2,0
+NCTY.US,D,20230627,000000,7.801,8,7.676,7.918,13199.4,0
+NCTY.US,D,20230628,000000,7.402,7.9,7.31,7.7,5351.9,0
+NCTY.US,D,20230629,000000,7.88,7.972,7.4,7.79,5634.4,0
+NCTY.US,D,20230630,000000,7.6,7.899,7.315,7.473,14031.2,0
+NCTY.US,D,20230703,000000,7.7,8.3,7.5029,8.1,37230.4,0
+NCTY.US,D,20230705,000000,7.899,8.5,7.702,8.165,28717.9,0
+NCTY.US,D,20230706,000000,8.1,8.249,7.333,7.6,27708.8,0
+NCTY.US,D,20230707,000000,7.89,8.3,7.5,7.625,23709.9,0
+NCTY.US,D,20230710,000000,7.676,9.75,7.676,9.56,115974.7,0
+NCTY.US,D,20230711,000000,11,11.7,9.902,10.2,208103.7,0
+NCTY.US,D,20230712,000000,11.6,11.6,9.221,10.4,118632.3,0
+NCTY.US,D,20230713,000000,10.2,13.5,10.2,12.7,228544,0
+NCTY.US,D,20230714,000000,13.2,14.7,12.5,13,307752.7,0
+NCTY.US,D,20230717,000000,12.5,13.4,11.1,11.7,119204.1,0
+NCTY.US,D,20230718,000000,11.4,11.983,10.3,10.8,107770.1,0
+NCTY.US,D,20230719,000000,10.8,12.2,10.8,11.6,96812.6,0
+NCTY.US,D,20230720,000000,12.4,13,11,11.2,116447.9,0
+NCTY.US,D,20230721,000000,11.2,11.8,10.6,11.75,59252.6,0
+NCTY.US,D,20230724,000000,11.2,11.7,10.6,10.8,41806.9,0
+NCTY.US,D,20230725,000000,11.2,11.7,10.7,11.3,31625.2,0
+NCTY.US,D,20230726,000000,11,11.485,10.8,11.2,25316.4,0
+NCTY.US,D,20230727,000000,11.5,11.6,9.62,9.988,48974,0
+NCTY.US,D,20230728,000000,9.9,10.375,9.15,9.6,93049.6,0
+NCTY.US,D,20230731,000000,10,10.2,9.334,9.827,23061.8,0
+NCTY.US,D,20230801,000000,9.368,9.8,9.368,9.8,17365.4,0
+NCTY.US,D,20230802,000000,9.4,10.2,9,9.191,36658.1,0
+NCTY.US,D,20230803,000000,9.2,9.2,8.2,8.499,63987.3,0
+NCTY.US,D,20230804,000000,8.7,8.7,8.105,8.19,22694.1,0
+NCTY.US,D,20230807,000000,8.105,8.43,7.60989,8.1,39710.6,0
+NCTY.US,D,20230808,000000,7.954,8.5,7.851,8.1,27795.7,0
+NCTY.US,D,20230809,000000,8.3,8.8,8.104,8.336,28089.8,0
+NCTY.US,D,20230810,000000,8.436,9,8.436,8.936,28350.4,0
+NCTY.US,D,20230811,000000,8.93,8.93,8.06,8.25,26676.9,0
+NCTY.US,D,20230814,000000,8.3,8.881,8.3,8.847,19467,0
+NCTY.US,D,20230815,000000,8.8,8.8,8.25,8.265,17307.5,0
+NCTY.US,D,20230816,000000,8.1,8.48899,7.51,7.751,50441.6,0
+NCTY.US,D,20230817,000000,8.008,8.008,7.6,7.776,29161.1,0
+NCTY.US,D,20230818,000000,7.5,7.799,7.5,7.754,27803.9,0
+NCTY.US,D,20230821,000000,8.42,8.8,8.001,8.092,28257.4,0
+NCTY.US,D,20230822,000000,8.01,8.5,7.7011,7.912,11018.5,0
+NCTY.US,D,20230823,000000,7.772,8.2,7.7,8.188,16428.8,0
+NCTY.US,D,20230824,000000,8.05,8.1,7.45,7.451,27731.4,0
+NCTY.US,D,20230825,000000,7.3,7.686,7.3,7.6,12248.4,0
+NCTY.US,D,20230828,000000,7.413,7.85,7.401,7.743,20367.7,0
+NCTY.US,D,20230829,000000,7.511,8.68,7.511,8.5,41690.2,0
+NCTY.US,D,20230830,000000,8.489,8.501,8.201,8.282,10600.7,0
+NCTY.US,D,20230831,000000,8.49,8.49,7.8,8.023,9457.3,0
+NCTY.US,D,20230901,000000,7.92,8,7.6545,7.79,16121.2,0
+NCTY.US,D,20230905,000000,8,8.29,7.6,7.6,15879.7,0
+NCTY.US,D,20230906,000000,7.774,7.9,7.4,7.478,22347.1,0
+NCTY.US,D,20230907,000000,8,8,7.349,7.4,16438.3,0
+NCTY.US,D,20230908,000000,7.4,7.62349,7.1,7.166,16312.2,0
+NCTY.US,D,20230911,000000,7.12,7.23999,6.65,7.044,26706.2,0
+NCTY.US,D,20230912,000000,7.15,7.587,6.95,7.144,23637.8,0
+NCTY.US,D,20230913,000000,7.005,7.16,6.96,7.072,10078.4,0
+NCTY.US,D,20230914,000000,7.126,7.5,7.1,7.149,10568.7,0
+NCTY.US,D,20230915,000000,7,7.1,6.8,6.82,6453.6,0
+NCTY.US,D,20230918,000000,6.89,7.235,6.7,6.876,7901,0
+NCTY.US,D,20230919,000000,6.876,7.23,6.7,6.99,18824.4,0
+NCTY.US,D,20230920,000000,6.792,7.18799,6.792,7.1,3788.1,0
+NCTY.US,D,20230921,000000,6.8,6.9,6.511,6.66,26912.2,0
+NCTY.US,D,20230922,000000,6.7,6.995,6.662,6.9,8200.5,0
+NCTY.US,D,20230925,000000,6.9,6.99,6.8,6.99,3438.5,0
+NCTY.US,D,20230926,000000,6.8,6.93,6.7,6.736,4012,0
+NCTY.US,D,20230927,000000,6.9,7.188,6.785,7.14,20486.3,0
+NCTY.US,D,20230928,000000,7,7.5,6.874,7.296,17957.8,0
+NCTY.US,D,20230929,000000,7.396,7.396,6.6,6.78,13854.2,0
+NCTY.US,D,20231002,000000,5.75,6.3,4.6218,4.82,91077,0
+NCTY.US,D,20231003,000000,4.72,4.86,3.4999,3.69,165393,0
+NCTY.US,D,20231004,000000,3.79,3.79,3.33,3.55,64302,0
+NCTY.US,D,20231005,000000,3.57,3.9326,3.5103,3.7,83251,0
+NCTY.US,D,20231006,000000,3.9,3.91,3.8,3.86,45290,0
+NCTY.US,D,20231009,000000,3.89,4.13,3.78,4.07,61492,0
+NCTY.US,D,20231010,000000,4.14,4.54,4.06,4.44,40718,0
+NCTY.US,D,20231011,000000,4.38,4.38,3.9027,4.11,41544,0
+NCTY.US,D,20231012,000000,4.14,4.18,4.02,4.05,10082,0
+NCTY.US,D,20231013,000000,4.05,4.33,4.01,4.14,11156,0
+NCTY.US,D,20231016,000000,4.24,4.5095,4.1176,4.21,17246,0
+NCTY.US,D,20231017,000000,4.39,4.39,4.1332,4.18,19980,0
+NCTY.US,D,20231018,000000,4.24,4.24,3.81,3.84,21696,0
+NCTY.US,D,20231019,000000,3.8,3.935,3.6,3.6,33382,0
+NCTY.US,D,20231020,000000,3.87,3.87,3.5527,3.58,15736,0
+NCTY.US,D,20231023,000000,3.58,4.13,3.58,3.89,48272,0
+NCTY.US,D,20231024,000000,4.22,4.6,4.13,4.38,70282,0
+NCTY.US,D,20231025,000000,4.55,5.5899,4.5,5.36,111404,0
+NCTY.US,D,20231026,000000,5.39,5.69,4.97,5.21,52659,0
+NCTY.US,D,20231027,000000,5.22,5.5,5.12,5.17,44116,0
+NCTY.US,D,20231030,000000,5.37,5.37,5.1,5.28,18513,0
+NCTY.US,D,20231031,000000,5.31,5.31,5,5.2748,12393,0
+NCTY.US,D,20231101,000000,5.15,5.15,4.95,5.035,13519,0
+NCTY.US,D,20231102,000000,5.09,5.89,5.09,5.89,36502,0
+NCTY.US,D,20231103,000000,5.94,6.2092,5.7201,6.01,36061,0
+NCTY.US,D,20231106,000000,6.18,6.5,6.05,6.25,23373,0
+NCTY.US,D,20231107,000000,6.29,6.3,5.776,6.2,30912,0
+NCTY.US,D,20231108,000000,6.3,6.8205,6.3,6.8,18532,0
+NCTY.US,D,20231109,000000,7.35,7.79,7.3001,7.57,72955,0
+NCTY.US,D,20231110,000000,7.4,7.8,7.17,7.8,31201,0
+NCTY.US,D,20231113,000000,7.79,7.79,7.25,7.35,32701,0
+NCTY.US,D,20231114,000000,7.35,8,7.21,7.44,25075,0
+NCTY.US,D,20231115,000000,7.67,7.82,7.31,7.695,28757,0
+NCTY.US,D,20231116,000000,7.5,7.55,7.25,7.26,11696,0
+NCTY.US,D,20231117,000000,7.11,7.16,6.5,6.52,34760,0
+NCTY.US,D,20231120,000000,6.76,6.9596,6.55,6.76,23367,0
+NCTY.US,D,20231121,000000,7.32,7.32,6.66,6.76,25044,0
+NCTY.US,D,20231122,000000,6.93,6.96,6.3,6.41,26973,0
+NCTY.US,D,20231124,000000,6.5,6.79,6.5,6.64,54039,0
+NCTY.US,D,20231127,000000,6.9,7.073,6.5,6.65,32150,0
+NCTY.US,D,20231128,000000,6.6,6.9987,6.51,6.78,24854,0
+NCTY.US,D,20231129,000000,6.99,7.38,6.961,7.16,38745,0
+NCTY.US,D,20231130,000000,7.24,8.5,7.24,8.32,126993,0
+NCTY.US,D,20231201,000000,8.65,9.135,8.24,8.41,109070,0
+NCTY.US,D,20231204,000000,9,9.3,7.8301,8.34,106087,0
+NCTY.US,D,20231205,000000,8.66,8.66,6.9835,7.12,95430,0
+NCTY.US,D,20231206,000000,7.31,7.31,6.61,6.68,44775,0
+NCTY.US,D,20231207,000000,6.61,6.71,6.15,6.27,21250,0
+NCTY.US,D,20231208,000000,6.15,7.2299,6.1,6.79,114792,0
+NCTY.US,D,20231211,000000,6.8,6.82,6.12,6.23,20793,0
+NCTY.US,D,20231212,000000,6.301,6.9034,6.3,6.7,43832,0
+NCTY.US,D,20231213,000000,6.6,6.865,6.24,6.655,23286,0
+NCTY.US,D,20231214,000000,6.9,7.3,6.85,7.11,39756,0
+NCTY.US,D,20231215,000000,6.8201,7.5,6.8201,7.49,29566,0
+NCTY.US,D,20231218,000000,7.29,7.9864,7.18,7.74,47720,0
+NCTY.US,D,20231219,000000,7.99,7.99,7.66,7.79,35054,0
+NCTY.US,D,20231220,000000,7.79,9.91,7.6,9.5,298934,0
+NCTY.US,D,20231221,000000,9.72,10,8.4,8.8,120315,0
+NCTY.US,D,20231222,000000,8.37,9.44,8.29,8.77,160558,0
+NCTY.US,D,20231226,000000,8.93,8.93,7.8,8.04,106353,0
+NCTY.US,D,20231227,000000,8.5,9.43,8.43,9.3,301590,0
+NCTY.US,D,20231228,000000,9.7,9.7,8.6501,9.3,128498,0
+NCTY.US,D,20231229,000000,9.2,9.3,7.28,7.49,157785,0
+NCTY.US,D,20240102,000000,7.88,8.3,7.59,7.76,93587,0
+NCTY.US,D,20240103,000000,7.5,7.68,6.7082,7.1,95341,0
+NCTY.US,D,20240104,000000,7.04,7.5,6.91,7.33,48917,0
+NCTY.US,D,20240105,000000,7.08,7.4454,6.78,7,44362,0
+NCTY.US,D,20240108,000000,6.9,7.35,6.8545,7.29,51739,0
+NCTY.US,D,20240109,000000,7.29,7.395,6.9096,7.21,81404,0
+NCTY.US,D,20240110,000000,7.07,7.44,6.86,7.12,37864,0
+NCTY.US,D,20240111,000000,7.8,7.8,6.7201,6.99,105984,0
+NCTY.US,D,20240112,000000,6.99,6.99,5.5767,5.86,129879,0
+NCTY.US,D,20240116,000000,5.85,5.85,4.81,4.87,91597,0
+NCTY.US,D,20240117,000000,4.9,4.95,4.14,4.23,55522,0
+NCTY.US,D,20240118,000000,4.38,4.5276,4.03,4.03,46318,0
+NCTY.US,D,20240119,000000,4.51,4.67,4.0398,4.67,135159,0
+NCTY.US,D,20240122,000000,4.67,5.44,4.67,5.44,53439,0
+NCTY.US,D,20240123,000000,5.39,5.65,5.04,5.58,38686,0
+NCTY.US,D,20240124,000000,5.7,6.24,5.7,6.14,45118,0
+NCTY.US,D,20240125,000000,6.14,6.3,5.25,5.38,119705,0
+NCTY.US,D,20240126,000000,5.56,5.96,5.56,5.75,36150,0
+NCTY.US,D,20240129,000000,5.8,6.07,5.22,6.06,68095,0
+NCTY.US,D,20240130,000000,6.05,6.06,5.38,5.38,29717,0
+NCTY.US,D,20240131,000000,5.35,5.5956,5.3101,5.3613,9961,0
+NCTY.US,D,20240201,000000,5.41,5.7,5.1321,5.39,16175,0
+NCTY.US,D,20240202,000000,5.22,5.77,5.22,5.65,15044,0
+NCTY.US,D,20240205,000000,5.59,5.63,4.85,4.87,35076,0
+NCTY.US,D,20240206,000000,4.87,5.4267,4.87,5.24,13206,0
+NCTY.US,D,20240207,000000,5.25,5.525,5.2341,5.37,14305,0
+NCTY.US,D,20240208,000000,5.55,6.24,5.55,5.98,65112,0
+NCTY.US,D,20240209,000000,6.1,6.4,5.68,6.03,63454,0
+NCTY.US,D,20240212,000000,6.03,6.465,6.03,6.38,72847,0
+NCTY.US,D,20240213,000000,6.31,6.31,5.65,5.92,16022,0
+NCTY.US,D,20240214,000000,6.26,6.6,6.19,6.6,47620,0
+NCTY.US,D,20240215,000000,6.76,6.8167,6.04,6.43,28444,0
+NCTY.US,D,20240216,000000,6.46,6.47,6.2001,6.22,19838,0
+NCTY.US,D,20240220,000000,6.58,6.7,6.05,6.32,51898,0
+NCTY.US,D,20240221,000000,6.42,6.42,5.1,5.95,999000,0
+NCTY.US,D,20240222,000000,5.66,5.98,5.6,5.82,68579,0
+NCTY.US,D,20240223,000000,5.61,5.72,5.386,5.48,48756,0
+NCTY.US,D,20240226,000000,5.48,5.97,5.46,5.96,71436,0
+NCTY.US,D,20240227,000000,6.04,6.1,5.6119,5.89,39631,0
+NCTY.US,D,20240228,000000,5.95,6.035,5.72,6,58669,0
+NCTY.US,D,20240229,000000,5.76,5.8014,5.38,5.44,50679,0
+NCTY.US,D,20240301,000000,5.35,5.515,5.3,5.49,15674,0
+NCTY.US,D,20240304,000000,5.49,5.565,5.1,5.21,22531,0
+NCTY.US,D,20240305,000000,5.12,5.12,4.6,4.76,71614,0
+NCTY.US,D,20240306,000000,4.78,5.41,4.76,5.41,35882,0
+NCTY.US,D,20240307,000000,5.36,5.72,5.28,5.43,56791,0
+NCTY.US,D,20240308,000000,5.42,5.7,5.2058,5.36,47887,0
+NCTY.US,D,20240311,000000,5.36,5.99,5.3,5.82,70026,0
+NCTY.US,D,20240312,000000,6,6.16,5.585,5.84,29575,0
+NCTY.US,D,20240313,000000,5.85,5.88,5.51,5.62,15343,0
+NCTY.US,D,20240314,000000,5.6,5.6,5.15,5.39,30523,0
+NCTY.US,D,20240315,000000,5.265,5.64,5.12,5.34,31058,0
+NCTY.US,D,20240318,000000,5.22,5.5,5.1901,5.2,30361,0
+NCTY.US,D,20240319,000000,5.21,5.35,5.03,5.29,30562,0
+NCTY.US,D,20240320,000000,5.12,5.5913,5.08,5.305,14892,0
+NCTY.US,D,20240321,000000,5.54,5.8301,5.25,5.56,40757,0
+NCTY.US,D,20240322,000000,5.28,5.5,5.28,5.3,9914,0
+NCTY.US,D,20240325,000000,5.31,5.7,5.3,5.6,36027,0
+NCTY.US,D,20240326,000000,5.95,5.95,5.61,5.7,48483,0
+NCTY.US,D,20240327,000000,5.91,5.95,5.68,5.95,23554,0
+NCTY.US,D,20240328,000000,5.84,6.9,5.73,6.79,106277,0
+NCTY.US,D,20240401,000000,6.79,6.8,6.2001,6.42,47616,0
+NCTY.US,D,20240402,000000,6.2,6.545,5.96,6.26,50558,0
+NCTY.US,D,20240403,000000,6.34,6.36,6.05,6.24,8807,0
+NCTY.US,D,20240404,000000,6.14,6.62,6.14,6.33,20151,0
+NCTY.US,D,20240405,000000,6.34,6.485,6.26,6.39,10862,0
+NCTY.US,D,20240408,000000,6.39,6.59,6.25,6.258,12573,0
+NCTY.US,D,20240409,000000,6.38,6.6,6.2909,6.6,5539,0
+NCTY.US,D,20240410,000000,6.37,6.56,6.34,6.42,5442,0
+NCTY.US,D,20240411,000000,6.63,6.69,6.47,6.65,24433,0
+NCTY.US,D,20240412,000000,6.65,6.65,6.09,6.09,21206,0
+NCTY.US,D,20240415,000000,6.0934,6.2,5.6,5.625,39520,0
+NCTY.US,D,20240416,000000,5.62,6,4.9,5.6,49610,0
+NCTY.US,D,20240417,000000,5.67,5.82,5.28,5.75,11622,0
+NCTY.US,D,20240418,000000,5.75,6.07,5.6327,6,22065,0
+NCTY.US,D,20240419,000000,6,6.19,5.6601,6.08,19345,0
+NCTY.US,D,20240422,000000,6.15,6.5,6.15,6.25,15269,0
+NCTY.US,D,20240423,000000,6.39,6.65,6.39,6.51,21323,0
+NCTY.US,D,20240424,000000,6.55,6.89,6.51,6.72,35364,0
+NCTY.US,D,20240425,000000,6.72,6.75,6.5352,6.74,13723,0
+NCTY.US,D,20240426,000000,6.65,7.2,6.65,6.92,44551,0
+NCTY.US,D,20240429,000000,7.09,7.09,6.6001,7,9224,0
+NCTY.US,D,20240430,000000,6.82,7,5.94,6.98,39670,0
+NCTY.US,D,20240501,000000,6.9,7.36,6.7,7.28,49741,0
+NCTY.US,D,20240502,000000,7.38,8.1683,7.26,7.98,76083,0
+NCTY.US,D,20240503,000000,7.87,7.93,7.7,7.71,38475,0
+NCTY.US,D,20240506,000000,7.99,7.99,7.72,7.72,20218,0
+NCTY.US,D,20240507,000000,7.72,7.72,7.51,7.53,7241,0
+NCTY.US,D,20240508,000000,7.45,7.49,6.95,7.26,15108,0
+NCTY.US,D,20240509,000000,7.2,7.26,7.0123,7.19,3541,0
+NCTY.US,D,20240510,000000,7.05,7.05,6.66,6.66,21923,0
+NCTY.US,D,20240513,000000,6.65,7.43,6.61,7.18,20736,0
+NCTY.US,D,20240514,000000,6.93,7.16,6.6101,6.705,24398,0
+NCTY.US,D,20240515,000000,6.8,7.2526,6.72,7.01,14674,0
+NCTY.US,D,20240516,000000,7.04,7.22,6.7871,7,8645,0
+NCTY.US,D,20240517,000000,6.97,7.3499,6.64,6.96,16838,0
+NCTY.US,D,20240520,000000,7.18,7.7,7.18,7.7,35267,0
+NCTY.US,D,20240521,000000,7.72,7.87,7.48,7.82,20376,0
+NCTY.US,D,20240522,000000,7.8734,7.99,7.62,7.89,39293,0
+NCTY.US,D,20240523,000000,7.95,8.875,7.9,8.65,147356,0
+NCTY.US,D,20240524,000000,9.12,9.255,7.65,8.1,180202,0
+NCTY.US,D,20240528,000000,8.2,8.25,7.21,7.53,65626,0
+NCTY.US,D,20240529,000000,7.4,7.73,7.38,7.45,12878,0
+NCTY.US,D,20240530,000000,7.5,7.67,7,7.6,21329,0
+NCTY.US,D,20240531,000000,7.32,7.32,6.9,7.0275,15301,0
+NCTY.US,D,20240603,000000,7.05,7.59,6.95,7.4,21245,0
+NCTY.US,D,20240604,000000,7.38,8.0099,7.38,7.41,30341,0
+NCTY.US,D,20240605,000000,7.76,7.8,7.36,7.51,16298,0
+NCTY.US,D,20240606,000000,7.51,7.6499,7.34,7.6099,10701,0
+NCTY.US,D,20240607,000000,7.38,8.75,7.38,8.44,136969,0
+NCTY.US,D,20240610,000000,8.1,9.57,7.98,9.2,111334,0
+NCTY.US,D,20240611,000000,9.2,9.22,8.5001,8.78,87166,0
+NCTY.US,D,20240612,000000,9.08,9.4631,8.52,8.695,37368,0
+NCTY.US,D,20240613,000000,8.7,8.7,8.38,8.52,22575,0
+NCTY.US,D,20240614,000000,8.56,9.19,8.4313,8.48,35907,0
+NCTY.US,D,20240617,000000,8.55,9.3,8.55,9.21,57810,0
+NCTY.US,D,20240618,000000,9.2,9.2,8.25,8.32,75885,0
+NCTY.US,D,20240620,000000,8.18,8.3877,7.86,8.02,66184,0
+NCTY.US,D,20240621,000000,7.81,8.1999,7.73,7.9,26519,0
+NCTY.US,D,20240624,000000,7.89,8.4699,7.4001,7.49,20419,0
+NCTY.US,D,20240625,000000,7.52,8.19,7.52,7.8,18929,0
+NCTY.US,D,20240626,000000,7.54,8.4075,7.54,8.09,32370,0
+NCTY.US,D,20240627,000000,8.21,8.7499,7.97,8.69,81769,0
+NCTY.US,D,20240628,000000,8.75,9.25,8.16,8.73,50234,0
+NCTY.US,D,20240701,000000,8.8099,9.2499,8.25,9.116,52818,0
+NCTY.US,D,20240702,000000,9.2,9.2,8.55,8.72,36783,0
+NCTY.US,D,20240703,000000,8.735,8.9199,8.55,8.58,6756,0
+NCTY.US,D,20240705,000000,8.56,9.163,8.56,8.9,19789,0
+NCTY.US,D,20240708,000000,9.12,9.3,8.81,9.2,25553,0
+NCTY.US,D,20240709,000000,9.07,9.1999,8.7385,8.93,5638,0
+NCTY.US,D,20240710,000000,9.02,9.02,8.65,8.7,17492,0
+NCTY.US,D,20240711,000000,8.86,8.9999,8.64,8.93,10665,0
+NCTY.US,D,20240712,000000,8.83,9.24,8.6266,9.16,16585,0
+NCTY.US,D,20240715,000000,9,9,8.81,8.83,42743,0
+NCTY.US,D,20240716,000000,8.7,8.8999,8.12,8.46,38571,0
+NCTY.US,D,20240717,000000,8.5999,8.5999,8.1,8.253,14751,0
+NCTY.US,D,20240718,000000,8.12,8.4499,8,8.16,6669,0
+NCTY.US,D,20240719,000000,8.03,8.3699,8.03,8.34,12790,0
+NCTY.US,D,20240722,000000,8.15,8.3699,8.03,8.245,19727,0
+NCTY.US,D,20240723,000000,8.23,8.3699,8.05,8.21,5745,0
+NCTY.US,D,20240724,000000,8.19,8.2099,7.55,7.6,30784,0
+NCTY.US,D,20240725,000000,7.57,7.8099,7,7.03,36684,0
+NCTY.US,D,20240726,000000,7.13,7.4699,7.03,7.24,12613,0
+NCTY.US,D,20240729,000000,7.13,7.3,7,7.21,4226,0
+NCTY.US,D,20240730,000000,7.35,7.9,7.32,7.51,96124,0
+NCTY.US,D,20240731,000000,7.47,7.84,7.43,7.84,24035,0
+NCTY.US,D,20240801,000000,7.87,7.88,7.4001,7.67,9095,0
+NCTY.US,D,20240802,000000,6.97,7.65,6.97,7.29,22564,0
+NCTY.US,D,20240805,000000,6.6,6.78,6,6.34,32649,0
+NCTY.US,D,20240806,000000,6.3501,6.86,6.33,6.37,14705,0
+NCTY.US,D,20240807,000000,6.595,7.15,5.9,6,27035,0
+NCTY.US,D,20240808,000000,6.17,6.3999,6.05,6.05,16455,0
+NCTY.US,D,20240809,000000,6.09,6.2204,5.745,5.76,19889,0
+NCTY.US,D,20240812,000000,5.79,6.2,5.752,6.03,19578,0
+NCTY.US,D,20240813,000000,6.2,6.2999,6.2,6.2,5929,0
+NCTY.US,D,20240814,000000,6.32,7.1,6.32,7.02,30949,0
+NCTY.US,D,20240815,000000,7.17,7.6,7.17,7.46,17641,0
+NCTY.US,D,20240816,000000,7.285,7.4599,7.01,7.4499,7670,0
+NCTY.US,D,20240819,000000,7.25,7.8233,7.0201,7.12,14893,0
+NCTY.US,D,20240820,000000,7.12,7.12,6.76,6.784,9532,0
+NCTY.US,D,20240821,000000,6.94,7.1999,6.9,7.1999,15415,0
+NCTY.US,D,20240822,000000,7.14,7.407,7,7.4,11896,0
+NCTY.US,D,20240823,000000,7.5,7.6899,7.405,7.49,7712,0
+NCTY.US,D,20240826,000000,7.4999,7.5,7.032,7.42,6680,0
+NCTY.US,D,20240827,000000,7.12,7.3499,7.062,7.1999,2874,0
+NCTY.US,D,20240828,000000,7.18,7.34,7.06,7.17,2990,0
+NCTY.US,D,20240829,000000,7.1837,7.3,7.0497,7.1899,22009,0
+NCTY.US,D,20240830,000000,7.02,7.4999,7.02,7.1,5840,0
+NCTY.US,D,20240903,000000,7.4999,7.4999,6.9,6.9,6632,0
+NCTY.US,D,20240904,000000,6.93,7.09,6.51,6.85,17715,0
+NCTY.US,D,20240905,000000,7.04,7.04,6.7547,7.0199,754,0
+NCTY.US,D,20240906,000000,7.01,7.01,6.7273,6.91,2810,0
+NCTY.US,D,20240909,000000,6.78,6.89,6.6,6.78,13368,0
+NCTY.US,D,20240910,000000,6.8,6.8,6.55,6.6563,9668,0
+NCTY.US,D,20240911,000000,6.6,6.9,6.3454,6.9,29497,0
+NCTY.US,D,20240912,000000,6.83,7.53,6.7,7,15797,0
+NCTY.US,D,20240913,000000,6.8935,7.1459,6.73,6.9,8220,0
+NCTY.US,D,20240916,000000,6.75,7.1799,6.7067,6.9099,13264,0
+NCTY.US,D,20240917,000000,6.82,7.11,6.8,6.95,2788,0
+NCTY.US,D,20240918,000000,6.9999,7.13,6.675,6.75,22599,0
+NCTY.US,D,20240919,000000,7.09,7.09,6.415,6.602,35328,0
+NCTY.US,D,20240920,000000,6.5,6.7336,6.335,6.4999,20610,0
+NCTY.US,D,20240923,000000,6.5,6.635,6.31,6.4999,6710,0
+NCTY.US,D,20240924,000000,6.475,6.61,6.2817,6.5,25885,0
+NCTY.US,D,20240925,000000,6.39,6.875,6.39,6.78861,20124,0
+NCTY.US,D,20240926,000000,6.92,7.11,6.7,6.9419,41456,0
+NCTY.US,D,20240927,000000,6.74,7.05,6.6,6.85,28818,0
+NCTY.US,D,20240930,000000,6.85,7.2502,6.53,6.7473,32629,0
+NCTY.US,D,20241001,000000,6.58,6.7291,6.38,6.5159,11374,0
+NCTY.US,D,20241002,000000,6.46,6.5817,6.28,6.36,33904,0
+NCTY.US,D,20241003,000000,6.46,6.46,6.35,6.37,4604,0
+NCTY.US,D,20241004,000000,6.4511,6.615,6.36,6.53,25557,0
+NCTY.US,D,20241007,000000,6.76,7.6,6.76,7.6,128934,0
+NCTY.US,D,20241008,000000,7.07,7.5,7.06,7.34,21588,0
+NCTY.US,D,20241009,000000,7.79,8.4382,7.6,8.1638,190736,0
+NCTY.US,D,20241010,000000,8.11,8.63,7.89,8.51,101365,0
+NCTY.US,D,20241011,000000,8.59,8.75,8.28,8.5999,125898,0
+NCTY.US,D,20241014,000000,8.43,8.7,8.06,8.2,92875,0
+NCTY.US,D,20241015,000000,8.05,8.528,7.82,8.34,69831,0
+NCTY.US,D,20241016,000000,8.37,8.75,8.07,8.62,64326,0
+NCTY.US,D,20241017,000000,8.44,8.8799,8.2101,8.8034,80644,0
+NCTY.US,D,20241018,000000,8.86,9.1,8.745,8.98,116533,0
+NCTY.US,D,20241021,000000,8.96,9.04,8.5,8.65,139446,0
+NCTY.US,D,20241022,000000,8.7,8.8395,8.55,8.7202,55045,0
+NCTY.US,D,20241023,000000,8.81,8.82,8.41,8.7,46532,0
+NCTY.US,D,20241024,000000,8.66,8.76,8.3,8.41,75477,0
+NCTY.US,D,20241025,000000,8.41,8.7693,8.125,8.36,62941,0
+NCTY.US,D,20241028,000000,8.5,8.6994,7.92,8.66,94114,0
+NCTY.US,D,20241029,000000,8.6,8.88,8.43,8.55,118239,0
+NCTY.US,D,20241030,000000,8.73,8.805,8.55,8.79,99157,0
+NCTY.US,D,20241031,000000,8.68,8.78,8.2,8.29,81098,0
+NCTY.US,D,20241101,000000,8.37,8.52,8.08,8.24,81931,0
+NCTY.US,D,20241104,000000,8.14,8.51,8.1,8.18,56981,0
+NCTY.US,D,20241105,000000,8.15,8.3271,8.1,8.25,81235,0
+NCTY.US,D,20241106,000000,8.36,8.5001,8.26,8.4,121428,0
+NCTY.US,D,20241107,000000,8.49,8.7,8.41,8.5683,101273,0
+NCTY.US,D,20241108,000000,8.38,8.62,8.252,8.4,90229,0
+NCTY.US,D,20241111,000000,8.72,9.45,8.49,8.91,365509,0
+NCTY.US,D,20241112,000000,8.88,9.45,8.8,9.42,239293,0
+NCTY.US,D,20241113,000000,9.49,10.09,9.3,10.09,248825,0
+NCTY.US,D,20241114,000000,10.1,11.49,10.1,11.3,303059,0
+NCTY.US,D,20241115,000000,11.47,11.93,10.95,11.14,229161,0
+NCTY.US,D,20241118,000000,11.01,11.5,9.79,9.95,313344,0
+NCTY.US,D,20241119,000000,9.84,10.5,9.69,10.29,85559,0
+NCTY.US,D,20241120,000000,10.27,11.3,10.27,10.98,163091,0
+NCTY.US,D,20241121,000000,11.24,11.66,10.53,10.56,131790,0
+NCTY.US,D,20241122,000000,10.62,11.345,10.62,11.06,142080,0
+NCTY.US,D,20241125,000000,11.01,11.388,10.56,11.1,196557,0
+NCTY.US,D,20241126,000000,11.13,13.54,11.13,13.29,492457,0
+NCTY.US,D,20241127,000000,13.43,13.75,12.81,13.315,242356,0
+NCTY.US,D,20241129,000000,13.39,14.98,13.35,14.75,148399,0
+NCTY.US,D,20241202,000000,14.93,16,14.007,14.67,232544,0
+NCTY.US,D,20241203,000000,14.05,15.2998,13.8,14.55,249344,0
+NCTY.US,D,20241204,000000,14.63,15.149,13.82,14.86,279396,0
+NCTY.US,D,20241205,000000,15.67,16.2,14.68,16.08,336600,0
+NCTY.US,D,20241206,000000,16.1,19.12,16.1,19,368429,0
+NCTY.US,D,20241209,000000,19.73,20.59,17.41,17.95,402295,0
+NCTY.US,D,20241210,000000,17.5,18.5,17.01,17.73,165654,0
+NCTY.US,D,20241211,000000,17.63,18.37,17.2,17.55,171673,0
+NCTY.US,D,20241212,000000,17.6,18.88,17.15,17.41,181141,0
+NCTY.US,D,20241213,000000,16.92,17.99,16.85,17.48,74245,0
+NCTY.US,D,20241216,000000,17.37,19.205,17.37,17.97,204278,0
+NCTY.US,D,20241217,000000,17.8,18.8,17.5,17.54,104381,0
+NCTY.US,D,20241218,000000,17.5,18.247,15.5,15.72,153783,0
+NCTY.US,D,20241219,000000,15.51,15.67,13.41,14.51,199570,0
+NCTY.US,D,20241220,000000,13.55,15.33,13.55,14.95,194487,0
+NCTY.US,D,20241223,000000,14.94,15.5,14.5,14.6,98654,0
+NCTY.US,D,20241224,000000,14.72,15.6,14.72,15.25,68086,0
+NCTY.US,D,20241226,000000,15.08,16.38,14.99,16.07,111170,0
+NCTY.US,D,20241227,000000,16.07,16.32,15.25,15.71,128160,0
+NCTY.US,D,20241230,000000,15.73,16,15.25,15.47,168719,0
+NCTY.US,D,20241231,000000,15.8,16.16,14.4,14.54,213714,0
+NCTY.US,D,20250102,000000,14.6,15.66,14.1,14.96,173551,0
+NCTY.US,D,20250103,000000,14.92,16.67,14.92,16.29,239863,0
+NCTY.US,D,20250106,000000,16.53,17.49,16.19,16.6,156982,0
+NCTY.US,D,20250107,000000,16.88,17.2828,15.295,15.52,157856,0
+NCTY.US,D,20250108,000000,15.5,16.0385,15.0316,15.1,74562,0
+NCTY.US,D,20250110,000000,15,15.5,14.3,14.8,64539,0
+NCTY.US,D,20250113,000000,14.5,14.51,13.6847,14.1,72817,0
+NCTY.US,D,20250114,000000,14.55,15.8,14.55,15.08,122223,0
+NCTY.US,D,20250115,000000,15.66,16.556,15.6,15.84,161046,0
+NCTY.US,D,20250116,000000,15.83,16.2979,15.62,15.93,64951,0
+NCTY.US,D,20250117,000000,16.2,17.21,15.9648,16.77,230402,0
+NCTY.US,D,20250121,000000,17.01,17.83,16.22,16.68,126580,0
+NCTY.US,D,20250122,000000,16.5,17.488,16.5,17.06,121181,0
+NCTY.US,D,20250123,000000,17.06,17.2,16.22,16.42,158617,0
+NCTY.US,D,20250124,000000,16.22,17.0975,15.85,15.85,95970,0
+NCTY.US,D,20250127,000000,15.09,15.3,14.54,14.8,40848,0
+NCTY.US,D,20250128,000000,14.74,15.8853,14.7,15.47,80518,0
+NCTY.US,D,20250129,000000,15.44,15.9,15.38,15.75,31915,0
+NCTY.US,D,20250130,000000,16.06,16.435,15.7,16.31,75484,0
+NCTY.US,D,20250131,000000,16.8,17.0945,15.46,15.61,81169,0
+NCTY.US,D,20250203,000000,15.22,15.7,15.02,15.7,57289,0
+NCTY.US,D,20250204,000000,15.56,16.1473,15.56,16.14,37873,0
+NCTY.US,D,20250205,000000,16.18,16.6985,15.88,15.88,81632,0
+NCTY.US,D,20250206,000000,15.69,16.16,15.385,15.47,43343,0
+NCTY.US,D,20250207,000000,15.7,16.025,15.37,15.51,73803,0
+NCTY.US,D,20250210,000000,15.78,16.85,15.5,15.67,72348,0
+NCTY.US,D,20250211,000000,15.67,15.67,14.82,14.82,83811,0
+NCTY.US,D,20250212,000000,14.83,15.9899,14.83,15.72,65449,0
+NCTY.US,D,20250213,000000,15.8,15.98,15.36,15.61,16751,0
+NCTY.US,D,20250214,000000,15.94,15.94,14.99,15.1,89172,0
+NCTY.US,D,20250218,000000,15.02,15.825,15.02,15.3,48742,0
+NCTY.US,D,20250219,000000,15.3,15.735,14.9,15.14,65685,0
+NCTY.US,D,20250220,000000,15,15.32,14.2,14.88,91744,0
+NCTY.US,D,20250221,000000,15.1398,16.49,14.8,16.47,208470,0
+NCTY.US,D,20250224,000000,16.5,16.78,13,13.05,181024,0
+NCTY.US,D,20250225,000000,13.01,13.01,11.975,12.71,108824,0
+NCTY.US,D,20250226,000000,13.47,13.6,12.14,12.18,47700,0
+NCTY.US,D,20250227,000000,12.4,13.16,11.1,11.28,34003,0
+NCTY.US,D,20250228,000000,11,11.81,10.72,11.28,50812,0
+NCTY.US,D,20250303,000000,11.5,12.27,11.2,11.21,56760,0
+NCTY.US,D,20250304,000000,11.3,11.7,10.45,11.05,67960,0
+NCTY.US,D,20250305,000000,11,12.15,11,12.12,64128,0
+NCTY.US,D,20250306,000000,11.81,12.15,11.45,11.6,55867,0
+NCTY.US,D,20250307,000000,11.53,12.0554,10.95,11.94,65698,0
+NCTY.US,D,20250310,000000,11.45,11.55,10.6501,10.8,32133,0
+NCTY.US,D,20250311,000000,10.6,11.36,10.6,11.18,23316,0
+NCTY.US,D,20250312,000000,11.42,12.0682,10.87,11.8,59229,0
+NCTY.US,D,20250313,000000,11.55,11.65,11.2,11.47,29014,0
+NCTY.US,D,20250314,000000,11.65,12.015,11.47,11.62,38482,0
+NCTY.US,D,20250317,000000,11.54,11.98,11.4,11.79,46868,0
+NCTY.US,D,20250318,000000,11.45,11.84,11.2,11.52,37162,0
+NCTY.US,D,20250319,000000,11.65,12.23,11.65,11.8,56449,0
+NCTY.US,D,20250320,000000,11.76,12.3,11.76,12.01,58913,0
+NCTY.US,D,20250321,000000,11.9,12.48,11.8,12.29,105613,0
+NCTY.US,D,20250324,000000,12.5,12.99,12.5,12.64,98628,0
+NCTY.US,D,20250325,000000,12.8,13.24,12.6,12.82,58085,0
+NCTY.US,D,20250326,000000,12.95,13.275,12.58,13.15,98487,0
+NCTY.US,D,20250327,000000,12.97,15,12.97,14.6,181645,0
+NCTY.US,D,20250328,000000,14.7,15.06,13.6,13.96,70600,0
+NCTY.US,D,20250331,000000,14.93,15.98,13.09,15.01,250448,0
+NCTY.US,D,20250401,000000,15,15.09,13.55,14.08,83733,0
+NCTY.US,D,20250402,000000,13.58,13.95,13.3,13.49,51112,0
+NCTY.US,D,20250403,000000,13.1,13.59,12.9,13.05,76780,0
+NCTY.US,D,20250404,000000,12.61,12.78,11.26,11.98,91778,0
+NCTY.US,D,20250407,000000,11.35,12.18,10.36,11.17,121302,0
+NCTY.US,D,20250408,000000,11.82,12.27,10.21,10.45,93476,0
+NCTY.US,D,20250409,000000,10.9,11.915,10.2,11.63,107811,0
+NCTY.US,D,20250410,000000,11.46,11.6,10.5,10.74,107491,0
+NCTY.US,D,20250411,000000,10.42,11,10.1,10.2,101355,0
+NCTY.US,D,20250414,000000,10.53,10.9,10.15,10.4,103181,0
+NCTY.US,D,20250415,000000,10.38,10.72,10.01,10.01,102233,0
+NCTY.US,D,20250416,000000,10.12,10.31,9.71,10.26,102071,0
+NCTY.US,D,20250417,000000,10.39,10.6937,9.84,10.2,101169,0
+NCTY.US,D,20250421,000000,10.05,10.8,9.7,10.63,130652,0
+NCTY.US,D,20250422,000000,10.58,11.8599,10.32,11.51,140758,0
+NCTY.US,D,20250423,000000,11.77,12.485,11.431,12.06,106151,0
+NCTY.US,D,20250424,000000,11.99,12.88,11.99,12.68,102177,0
+NCTY.US,D,20250425,000000,12.48,12.48,11.8001,12.17,133039,0
+NCTY.US,D,20250428,000000,12.04,12.04,11.35,11.87,128159,0
+NCTY.US,D,20250429,000000,11.9,12.1,11.5,11.93,146186,0
+NCTY.US,D,20250430,000000,12,12.48,11.7,12.48,107485,0
+NCTY.US,D,20250501,000000,12.1728,12.41,11.7,11.87,102719,0
+NCTY.US,D,20250502,000000,12.1,12.34,11.85,12.3,111207,0
+NCTY.US,D,20250505,000000,11.76,12.115,11.05,11.14,116288,0
+NCTY.US,D,20250506,000000,11.2891,11.3,10.3,10.31,101733,0
+NCTY.US,D,20250507,000000,10.52,10.81,10.31,10.61,106013,0
+NCTY.US,D,20250508,000000,10.88,11.74,10.5765,11.49,104278,0
+NCTY.US,D,20250509,000000,11.7,12.0028,11.3,11.91,113657,0
+NCTY.US,D,20250512,000000,12.51,12.51,11.335,11.69,101249,0
+NCTY.US,D,20250513,000000,11.685,12.21,11.64,11.94,98596,0
+NCTY.US,D,20250514,000000,12.1987,12.3265,11.95,12,102733,0
+NCTY.US,D,20250515,000000,11.9,12.4451,11.7,12.15,114986,0
+NCTY.US,D,20250516,000000,12.2,12.29,11.765,12.01,95705,0
+NCTY.US,D,20250519,000000,12.48,12.48,11.725,12.27,14468,0
+NCTY.US,D,20250520,000000,12.2999,12.2999,11.5,11.5,19674,0
+NCTY.US,D,20250521,000000,11.47,12.18,11.47,11.55,26316,0
+NCTY.US,D,20250522,000000,11.55,11.9217,11.365,11.65,43955,0
+NCTY.US,D,20250523,000000,11.9213,11.9213,11.21,11.37,55123,0
+NCTY.US,D,20250527,000000,11.34,11.95,11.34,11.51,118997,0
+NCTY.US,D,20250528,000000,11.01,11.4,10.8,11.01,124219,0
+NCTY.US,D,20250529,000000,11.12,11.12,10.02,10.08,121003,0
+NCTY.US,D,20250530,000000,10.13,10.3,9.03,9.36,102761,0
+NCTY.US,D,20250602,000000,9.6344,9.6344,9.1,9.13,81505,0
+NCTY.US,D,20250603,000000,9.23,9.635,9.14,9.35,86394,0
+NCTY.US,D,20250604,000000,9.35,9.84,9.3,9.62,105120,0
+NCTY.US,D,20250605,000000,9.66,9.67,9.2,9.35,85964,0
+NCTY.US,D,20250606,000000,9.49,10.18,9.4,9.86,113834,0
+NCTY.US,D,20250609,000000,9.98,10.1,9.5,9.87,116923,0
+NCTY.US,D,20250610,000000,9.98,10.3841,9.62,9.65,144921,0
+NCTY.US,D,20250611,000000,9.9712,10,9.55,9.99,142245,0
+NCTY.US,D,20250612,000000,9.87,9.87,8.21,9.08,142312,0
+NCTY.US,D,20250613,000000,9.1,9.12,8.2,8.34,69136,0
+NCTY.US,D,20250616,000000,8.35,8.67,7.51,7.99,95873,0
+NCTY.US,D,20250617,000000,7.88,8.13,7.405,7.48,48417,0
+NCTY.US,D,20250618,000000,7.6,8.25,7.5,7.91,123628,0
+NCTY.US,D,20250620,000000,8.08,8.2,7.7321,8.11,62211,0
+NCTY.US,D,20250623,000000,8.18,8.24,7.68,7.98,87504,0
+NCTY.US,D,20250624,000000,7.99,8.55,7.89,8.27,79627,0
+NCTY.US,D,20250625,000000,8.2,8.55,7.9,7.9,64984,0
+NCTY.US,D,20250626,000000,8.15,8.2605,7.67,7.88,75803,0
+NCTY.US,D,20250627,000000,8.08,8.08,7.51,7.64,22918,0
+NCTY.US,D,20250630,000000,7.64,7.78,7.21,7.78,78357,0
+NCTY.US,D,20250701,000000,7.55,7.7795,7.3801,7.77,76388,0
+NCTY.US,D,20250702,000000,7.82,8.294,7.8,8.17,42179,0
+NCTY.US,D,20250703,000000,8.17,8.98,8.17,8.71,57932,0
+NCTY.US,D,20250707,000000,8.81,9.0112,8.7,8.87,50759,0
+NCTY.US,D,20250708,000000,9.01,9.585,8.95,9.57,51245,0
+NCTY.US,D,20250709,000000,9.55,9.8,9.21,9.8,33170,0
+NCTY.US,D,20250710,000000,9.8,9.88,9.32,9.6,42974,0
+NCTY.US,D,20250711,000000,9.72,10.15,9.49,9.57,92738,0
+NCTY.US,D,20250714,000000,10.2,10.41,9.5,9.9,112221,0
+NCTY.US,D,20250715,000000,10.05,10.27,9.24,9.38,37335,0
+NCTY.US,D,20250716,000000,9.5,10.054,9.5,9.97,63885,0
+NCTY.US,D,20250717,000000,9.93,10.2,9.51,9.51,88620,0
+NCTY.US,D,20250718,000000,9.93,10.185,9.5644,10.11,137688,0
+NCTY.US,D,20250721,000000,10.15,10.35,9.38,9.39,93501,0
+NCTY.US,D,20250722,000000,9.56,9.56,9.13,9.49,15308,0
+NCTY.US,D,20250723,000000,9.49,9.64,9.35,9.595,9733,0
+NCTY.US,D,20250724,000000,9.675,9.82,9.37,9.76,32006,0
+NCTY.US,D,20250725,000000,9.61,9.61,9.13,9.13,18111,0
+NCTY.US,D,20250728,000000,9.3,9.6333,9.2,9.55,20106,0
+NCTY.US,D,20250729,000000,9.35,9.35,8.85,8.9,28605,0
+NCTY.US,D,20250730,000000,8.88,9.31,8.805,9.05,28874,0
+NCTY.US,D,20250731,000000,8.79,8.89,8.37,8.62,25333,0
+NCTY.US,D,20250801,000000,8.58,8.89,8.395,8.6,57654,0
+NCTY.US,D,20250804,000000,8.64,8.97,8.64,8.9,10615,0
+NCTY.US,D,20250805,000000,9.02,9.1799,8.7,8.72,22664,0
+NCTY.US,D,20250806,000000,8.99,8.99,8.55,8.66,17515,0
+NCTY.US,D,20250807,000000,8.71,9.305,8.33,8.63,16779,0
+NCTY.US,D,20250808,000000,9.19,9.19,8.3,8.58,100856,0
+NCTY.US,D,20250811,000000,8.41,8.58,7.62,7.69,84773,0
+NCTY.US,D,20250812,000000,7.7,8.085,7.41,7.78,32151,0
+NCTY.US,D,20250813,000000,7.78,8.27,7.78,8.27,27797,0
+NCTY.US,D,20250814,000000,8.05,8.42,7.9029,8.18,23014,0
+NCTY.US,D,20250815,000000,8.18,8.38,7.48,7.54,72723,0
+NCTY.US,D,20250818,000000,7.675,8.1153,7.33,8.06,67831,0
+NCTY.US,D,20250819,000000,7.93,7.93,7.35,7.45,32298,0
+NCTY.US,D,20250820,000000,7.4411,7.7,7.0658,7.61,22055,0
+NCTY.US,D,20250821,000000,7.47,7.9,7.47,7.78,25152,0
+NCTY.US,D,20250822,000000,7.89,8.56,7.7,8.45,124067,0
+NCTY.US,D,20250825,000000,8.5,8.7999,8.239,8.315,37793,0
+NCTY.US,D,20250826,000000,8.31,8.9374,8.11,8.9374,35081,0
+NCTY.US,D,20250827,000000,8.7,8.8917,8.55,8.65,27941,0
+NCTY.US,D,20250828,000000,8.7,9.34,8.63,9.34,18365,0
+NCTY.US,D,20250829,000000,9.25,9.26,8.572,9.155,22609,0
+NCTY.US,D,20250902,000000,8.8504,9.3003,8.7,8.895,51100,0
+NCTY.US,D,20250903,000000,8.99,9.39,8.6,9.32,69691,0
+NCTY.US,D,20250904,000000,8.8598,9.31,8.8598,9.06,21829,0
+NCTY.US,D,20250905,000000,9.3202,9.75,8.9,9.655,53374,0
+NCTY.US,D,20250908,000000,9.75,10.88,9.75,10.32,134919,0
+NCTY.US,D,20250909,000000,10.43,10.8,10.1212,10.26,72744,0
+NCTY.US,D,20250910,000000,10.27,10.27,9.06,9.51,48364,0
+NCTY.US,D,20250911,000000,9.98,10.2,9.61,10.16,112800,0
+NCTY.US,D,20250912,000000,10.06,10.4,10.02,10.31,76692,0
+NCTY.US,D,20250915,000000,10.54,11.03,10.447,10.92,102945,0
+NCTY.US,D,20250916,000000,11.08,11.2,10.6,10.75,44557,0
+NCTY.US,D,20250917,000000,10.92,10.98,9.9851,10.02,101187,0
+NCTY.US,D,20250918,000000,10.515,10.6768,9.91,10.42,62217,0
+NCTY.US,D,20250919,000000,10.43,10.75,9.6,9.91,158972,0
+NCTY.US,D,20250922,000000,9.45,10.5,9.32,10.29,105002,0
+NCTY.US,D,20250923,000000,9.95,10.72,9.94,10.63,63703,0
+NCTY.US,D,20250924,000000,10.44,10.5,9.8998,10.21,45568,0
+NCTY.US,D,20250925,000000,10.15,10.42,9.995,10.01,55509,0
+NCTY.US,D,20250926,000000,10.01,10.34,10.01,10.1,32650,0
+NCTY.US,D,20250929,000000,10.28,10.4,10.06,10.28,63221,0
+NCTY.US,D,20250930,000000,10.26,10.685,10.145,10.63,79843,0
+NCTY.US,D,20251001,000000,10.6697,11.4539,10.5,10.62,74754,0
+NCTY.US,D,20251002,000000,10.62,10.87,10,10.33,414000,0
+NCTY.US,D,20251003,000000,10.08,10.67,10.02,10.29,83936,0
+NCTY.US,D,20251006,000000,10.27,10.67,10.27,10.43,74887,0
+NCTY.US,D,20251007,000000,10.31,10.82,10.2,10.72,123243,0
+NCTY.US,D,20251008,000000,10.82,11.6,10.565,11.43,159697,0
+NCTY.US,D,20251009,000000,11.11,11.45,10.8,11.08,73853,0
+NCTY.US,D,20251010,000000,11.21,11.21,9.2,9.25,124332,0
+NCTY.US,D,20251013,000000,9.52,10,9.095,9.73,155361,0
+NCTY.US,D,20251014,000000,9.34,9.995,8.94,9.665,91250,0
+NCTY.US,D,20251015,000000,9.845,10,9.15,9.28,138202,0
+NCTY.US,D,20251016,000000,9.1,9.295,8.96,8.96,47306,0
+NCTY.US,D,20251017,000000,8.77,8.9999,8.5,8.52,49784,0
+NCTY.US,D,20251020,000000,8.83,9.3,8.57,9.16,146205,0
+NCTY.US,D,20251021,000000,9.1,9.3,8.85,8.96,124441,0
+NCTY.US,D,20251022,000000,8.9,9.29,8.62,8.94,52988,0
+NCTY.US,D,20251023,000000,9.03,9.43,8.97,9.43,109149,0
+NCTY.US,D,20251024,000000,9.43,9.85,9.335,9.77,136273,0
+NCTY.US,D,20251027,000000,9.94,10.5,9.56,10.19,155381,0
+NCTY.US,D,20251028,000000,10.17,10.5429,9.9,9.99,156212,0
+NCTY.US,D,20251029,000000,9.97,10.11,9.36,9.38,67884,0
+NCTY.US,D,20251030,000000,9.14,9.48,9.14,9.26,74547,0
+NCTY.US,D,20251031,000000,9.3712,9.76,9.21,9.58,97063,0
+NCTY.US,D,20251103,000000,9.61,9.61,8.74,8.75,45053,0
+NCTY.US,D,20251104,000000,8.6,9.0079,8.095,8.11,55591,0
+NCTY.US,D,20251105,000000,8.03,8.47,8,8.26,44466,0
+NCTY.US,D,20251106,000000,8.35,8.4,7.97,8.055,20933,0
+NCTY.US,D,20251107,000000,7.88,8,7.4,7.55,37141,0
+NCTY.US,D,20251110,000000,7.75,8.36,7.75,7.88,79465,0
+NCTY.US,D,20251111,000000,7.78,7.8385,7.45,7.68,46691,0
+NCTY.US,D,20251112,000000,7.97,7.97,7.28,7.34,16928,0
+NCTY.US,D,20251113,000000,7.32,7.35,6.49,6.85,39569,0
+NCTY.US,D,20251114,000000,6.51,7.1326,6.465,6.54,68441,0
+NCTY.US,D,20251117,000000,6.41,7.295,6.2911,6.48,33426,0
+NCTY.US,D,20251118,000000,6.34,6.57,6.255,6.36,16785,0
+NCTY.US,D,20251119,000000,6.26,6.4599,5.9481,6.21,39737,0
+NCTY.US,D,20251120,000000,6.5,6.93,6.25,6.34,72776,0
+NCTY.US,D,20251121,000000,6.32,7.14,6.24,7.01,100933,0
+NCTY.US,D,20251124,000000,7.36,7.52,6.9,7.41,36538,0
+NCTY.US,D,20251125,000000,7.67,7.67,7.3,7.5,64351,0
+NCTY.US,D,20251126,000000,8.22,8.22,7.01,7.15,21217,0
+NCTY.US,D,20251128,000000,7.15,7.37,7.05,7.17,10939,0
+NCTY.US,D,20251201,000000,6.95,7.0357,6.6,6.755,17707,0
+NCTY.US,D,20251202,000000,6.78,7.375,6.78,6.8,75169,0
+NCTY.US,D,20251203,000000,6.81,7.3,6.64,6.7,34148,0
+NCTY.US,D,20251204,000000,6.83,7.11,6.7,6.92,16635,0
+NCTY.US,D,20251205,000000,6.96,7.43,6.9,7.2,83137,0
+NCTY.US,D,20251208,000000,7.0222,7.4599,6.9,7.3,12195,0
+NCTY.US,D,20251209,000000,7.25,7.58,7.22,7.42,40222,0
+NCTY.US,D,20251210,000000,7.33,7.64,6.85,7.47,25721,0
+NCTY.US,D,20251211,000000,7.29,7.58,6.83,7.46,15613,0
+NCTY.US,D,20251212,000000,7.18,7.9,7.1,7.38,19949,0
+NCTY.US,D,20251215,000000,7.33,7.47,7.16,7.38,9575,0
+NCTY.US,D,20251216,000000,7.5,7.7679,7.407,7.68,18625,0
+NCTY.US,D,20251217,000000,7.6549,8.09,7.55,7.6,37185,0
+NCTY.US,D,20251218,000000,7.55,7.9,7.53,7.71,38512,0
+NCTY.US,D,20251219,000000,7.71,8.24,7.71,8.22,66462,0
+NCTY.US,D,20251222,000000,8.1217,8.31,7.57,7.6,70533,0
+NCTY.US,D,20251223,000000,7.4,8.01,7,7.22,66845,0
+NCTY.US,D,20251224,000000,7.15,7.28,6.58,6.91,102296,0
+NCTY.US,D,20251226,000000,6.96,7.345,6.8,7.04,21940,0
+NCTY.US,D,20251229,000000,7.1,7.44,6.675,6.72,20619,0
+NCTY.US,D,20251230,000000,6.78,6.91,6.45,6.46,19880,0
+NCTY.US,D,20251231,000000,6.48,6.51,6.2,6.37,23405,0
+NCTY.US,D,20260102,000000,6.701,6.701,6.1,6.23,12622,0
+NCTY.US,D,20260105,000000,6.56,6.7459,6.3,6.6,26736,0
+NCTY.US,D,20260106,000000,6.55,7,6.52,6.67,33362,0
+NCTY.US,D,20260107,000000,6.6,6.96,6.1,6.72,32448,0
+NCTY.US,D,20260108,000000,6.5,6.7,6.46,6.46,34081,0
+NCTY.US,D,20260109,000000,6.59,6.835,6.5,6.62,47968,0
+NCTY.US,D,20260112,000000,6.47,7.16,6.47,6.88,17091,0
+NCTY.US,D,20260113,000000,6.9627,7.07,6.7125,6.9,31928,0
+NCTY.US,D,20260114,000000,7,7,6.51,6.725,17283,0
+NCTY.US,D,20260115,000000,6.65,6.65,6.4,6.5,11960,0
+NCTY.US,D,20260116,000000,6.51,6.96,6.45,6.83,28135,0
+NCTY.US,D,20260120,000000,6.64,6.9,6.62,6.75,59388,0
+NCTY.US,D,20260121,000000,6.6,7.12,6.51,6.92,62176,0
+NCTY.US,D,20260122,000000,6.8399,7.25,6.46,7.11,72075,0
+NCTY.US,D,20260123,000000,7,7.57,6.5804,7.45,72906,0
+NCTY.US,D,20260126,000000,7.24,7.42,7.01,7.11,67586,0
+NCTY.US,D,20260127,000000,7,7.16,6.75,6.87,80148,0
+NCTY.US,D,20260128,000000,6.88,7.13,6.8,6.84,81284,0
+NCTY.US,D,20260129,000000,6.6,6.75,6.35,6.38,34370,0
+NCTY.US,D,20260130,000000,6.29,6.705,6.22,6.31,26519,0
+NCTY.US,D,20260202,000000,6.2,6.3917,6.1,6.2,46111,0
+NCTY.US,D,20260203,000000,6.12,6.6527,6.08,6.2,48899,0
+NCTY.US,D,20260204,000000,6.1,6.21,5.9,5.985,38401,0
+NCTY.US,D,20260205,000000,5.92,6,5.03,5.06,44410,0
+NCTY.US,D,20260206,000000,5.19,5.92,5.19,5.84,22367,0
+NCTY.US,D,20260209,000000,5.8099,6,5.6,5.86,32563,0
+NCTY.US,D,20260210,000000,6.04,6.3624,5.9,5.9,14939,0
+NCTY.US,D,20260211,000000,6.08,6.08,5.78,5.94,28853,0
+NCTY.US,D,20260212,000000,5.75,5.82,5.65,5.65,14640,0
+NCTY.US,D,20260213,000000,5.65,6.22,5.65,5.65,12984,0
+NCTY.US,D,20260217,000000,5.57,5.6598,5.5,5.5,19483,0
+NCTY.US,D,20260218,000000,5.6,5.7,5.31,5.32,6366,0
diff --git a/daily/us/nasdaq stocks/2/ndaq.us.txt b/daily/us/nasdaq stocks/2/ndaq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4facb3d50e3a469ca8a5246a7e4e8e24cc58a2a8
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ndaq.us.txt	
@@ -0,0 +1,5277 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NDAQ.US,D,20050225,000000,2.67278,2.94479,2.63948,2.9173,2371519.5748325,0
+NDAQ.US,D,20050228,000000,2.9173,2.97558,2.86978,2.92852,1436073.0992911,0
+NDAQ.US,D,20050301,000000,2.97558,3.02042,2.83632,2.95106,900064.27488821,0
+NDAQ.US,D,20050302,000000,2.9143,3.10622,2.86978,3.01752,1727718.6761376,0
+NDAQ.US,D,20050303,000000,3.02857,3.13596,2.94479,2.99254,1571498.805628,0
+NDAQ.US,D,20050304,000000,2.98963,3.02538,2.93439,2.97248,820566.44584279,0
+NDAQ.US,D,20050307,000000,3.13282,3.13282,3.01752,3.03653,3561774.8653891,0
+NDAQ.US,D,20050308,000000,3.02857,3.0987,2.94479,2.97248,1905111.5027936,0
+NDAQ.US,D,20050309,000000,2.93644,2.96161,2.84744,2.86711,2019794.5606659,0
+NDAQ.US,D,20050310,000000,2.8616,2.9143,2.7922,2.82322,884461.07591913,0
+NDAQ.US,D,20050311,000000,2.79767,2.87863,2.76438,2.85863,1792858.7742225,0
+NDAQ.US,D,20050314,000000,2.9173,2.93119,2.78916,2.90301,1779064.6857186,0
+NDAQ.US,D,20050315,000000,2.93644,3.04201,2.92852,2.99254,3856917.4497344,0
+NDAQ.US,D,20050316,000000,2.98657,3.05652,2.94479,3.04748,864024.49136924,0
+NDAQ.US,D,20050317,000000,3.05362,3.096,2.98376,3.07547,922813.0056439,0
+NDAQ.US,D,20050318,000000,3.07547,3.17357,3.05936,3.15641,1534822.6515936,0
+NDAQ.US,D,20050321,000000,3.12526,3.29567,3.06999,3.18942,2711005.062754,0
+NDAQ.US,D,20050322,000000,3.19239,3.19239,3.04524,3.06999,1602520.3530831,0
+NDAQ.US,D,20050323,000000,3.08424,3.08424,2.97558,3.00337,783866.04912215,0
+NDAQ.US,D,20050324,000000,3.05362,3.12526,3.0005,3.08424,1169961.1317889,0
+NDAQ.US,D,20050328,000000,3.05032,3.13596,3.0005,3.0987,975886.30662359,0
+NDAQ.US,D,20050329,000000,3.08424,3.08424,3.02538,3.03946,1246580.1418363,0
+NDAQ.US,D,20050330,000000,3.06421,3.07547,2.95106,2.98376,1093990.6136,0
+NDAQ.US,D,20050331,000000,3.0005,3.05652,2.94792,2.97248,1495073.7370709,0
+NDAQ.US,D,20050401,000000,3.05032,3.05032,2.85863,2.90559,2045716.0529909,0
+NDAQ.US,D,20050404,000000,2.8843,3.01505,2.87863,2.98657,1083069.2834223,0
+NDAQ.US,D,20050405,000000,2.93119,3.01188,2.93119,2.98116,728119.99197798,0
+NDAQ.US,D,20050406,000000,3.03079,3.06131,2.96687,2.99514,603624.70682615,0
+NDAQ.US,D,20050407,000000,3.00867,3.04748,2.97248,3.02042,296054.71541709,0
+NDAQ.US,D,20050408,000000,2.99254,3.06131,2.99254,3.02538,600258.00376639,0
+NDAQ.US,D,20050411,000000,3.05652,3.06421,2.87552,2.92575,470729.33087173,0
+NDAQ.US,D,20050412,000000,2.8816,3.02299,2.8816,2.98116,741386.80205503,0
+NDAQ.US,D,20050413,000000,2.99514,3.00337,2.9173,2.95106,649125.19867325,0
+NDAQ.US,D,20050414,000000,2.95106,3.0005,2.9173,2.93119,1067805.4820614,0
+NDAQ.US,D,20050415,000000,2.84744,3.0005,2.72557,2.90559,3865938.7593734,0
+NDAQ.US,D,20050418,000000,2.90301,3.02857,2.8843,2.95657,1800386.1283184,0
+NDAQ.US,D,20050419,000000,2.95911,3.01505,2.95911,3.00867,1218049.5303984,0
+NDAQ.US,D,20050420,000000,3.01505,3.04201,2.87552,2.89007,1048205.2701888,0
+NDAQ.US,D,20050421,000000,2.90301,3.05652,2.77824,2.95911,4984656.9129979,0
+NDAQ.US,D,20050422,000000,3.08104,3.9316,3.07843,3.73127,27468196.92324,0
+NDAQ.US,D,20050425,000000,3.69167,4.08998,3.68442,4.02333,10814377.506344,0
+NDAQ.US,D,20050426,000000,3.97843,4.04841,3.85599,3.9141,7423680.2478295,0
+NDAQ.US,D,20050427,000000,3.8758,4.11241,3.76459,4.00318,3032257.0202428,0
+NDAQ.US,D,20050428,000000,4.02925,4.22362,4.02925,4.16754,4508557.8271111,0
+NDAQ.US,D,20050429,000000,4.08998,4.30578,4.08998,4.16489,2620376.8103616,0
+NDAQ.US,D,20050502,000000,4.16754,4.22362,4.11241,4.16489,2208302.6589898,0
+NDAQ.US,D,20050503,000000,4.16754,4.30018,4.11241,4.15664,3366581.8463183,0
+NDAQ.US,D,20050504,000000,4.18171,4.21173,4.12662,4.20944,1050356.8085978,0
+NDAQ.US,D,20050505,000000,4.23154,4.29259,4.15962,4.25102,1137981.9982249,0
+NDAQ.US,D,20050506,000000,4.25662,4.45628,4.1728,4.41239,1977224.4035252,0
+NDAQ.US,D,20050509,000000,4.44506,4.4589,4.32,4.38135,1333911.388892,0
+NDAQ.US,D,20050510,000000,4.384,4.40315,4.08405,4.16754,4660701.8959868,0
+NDAQ.US,D,20050511,000000,4.19393,4.19393,4.087,4.1454,1125924.2921271,0
+NDAQ.US,D,20050512,000000,4.09263,4.12431,4.00911,4.03419,2542194.1470479,0
+NDAQ.US,D,20050513,000000,4.02661,4.09524,4.00583,4.03949,2129116.9545305,0
+NDAQ.US,D,20050516,000000,4.02925,4.10615,3.99,4.02925,1701697.1827316,0
+NDAQ.US,D,20050517,000000,4.02925,4.15398,4.00053,4.10913,2008752.0170568,0
+NDAQ.US,D,20050518,000000,4.12662,4.26221,4.12662,4.1454,3420312.7301639,0
+NDAQ.US,D,20050519,000000,4.1454,4.29259,4.1454,4.25102,2416068.5412424,0
+NDAQ.US,D,20050520,000000,4.23154,4.66517,4.23154,4.48398,5851302.6448235,0
+NDAQ.US,D,20050523,000000,4.48962,4.53712,4.39784,4.4698,2991871.7352048,0
+NDAQ.US,D,20050524,000000,4.44834,4.6117,4.43415,4.58102,2881182.6599002,0
+NDAQ.US,D,20050525,000000,4.55594,4.68332,4.54504,4.59851,2500317.9368023,0
+NDAQ.US,D,20050526,000000,4.62358,4.85095,4.58959,4.81564,4018055.5552268,0
+NDAQ.US,D,20050527,000000,4.79254,4.83379,4.76153,4.77241,1712006.3850802,0
+NDAQ.US,D,20050531,000000,4.78956,4.81266,4.70309,4.7668,1931154.20855,0
+NDAQ.US,D,20050601,000000,4.75723,4.7777,4.72655,4.76382,2127926.0325661,0
+NDAQ.US,D,20050602,000000,4.78956,4.82918,4.76153,4.82289,1896444.7424417,0
+NDAQ.US,D,20050603,000000,5.00606,5.11197,4.93145,4.99582,4841182.6348098,0
+NDAQ.US,D,20050606,000000,4.9846,5.1344,4.97074,5.04267,2886094.8342115,0
+NDAQ.US,D,20050607,000000,5.11197,5.18654,5.02883,5.11197,3171616.1024318,0
+NDAQ.US,D,20050608,000000,5.16478,5.1783,5.04267,5.14927,1891332.5659684,0
+NDAQ.US,D,20050609,000000,5.14003,5.28786,5.09845,5.27861,2174990.1776794,0
+NDAQ.US,D,20050610,000000,5.34033,5.34825,5.23441,5.34232,2591343.163183,0
+NDAQ.US,D,20050613,000000,5.34825,5.41821,5.30634,5.39708,2248521.2755596,0
+NDAQ.US,D,20050614,000000,5.41556,5.41556,5.23177,5.35089,3508368.2274729,0
+NDAQ.US,D,20050615,000000,5.30964,5.34825,5.25091,5.27861,3721406.8939955,0
+NDAQ.US,D,20050616,000000,5.25091,5.30634,5.11495,5.24792,2089122.582809,0
+NDAQ.US,D,20050617,000000,5.27565,5.27861,5.03938,5.1288,2367274.0743944,0
+NDAQ.US,D,20050620,000000,5.1232,5.27861,5.1232,5.23441,2508469.5400703,0
+NDAQ.US,D,20050621,000000,5.22484,5.23441,5.11495,5.1618,2642004.3168759,0
+NDAQ.US,D,20050622,000000,5.23441,5.25091,5.08756,5.13738,2260751.7107973,0
+NDAQ.US,D,20050623,000000,5.19185,5.19185,4.93145,4.96183,4226651.7494852,0
+NDAQ.US,D,20050624,000000,5.00043,5.30634,4.99782,5.18359,18165805.457996,0
+NDAQ.US,D,20050627,000000,5.18128,5.50103,5.1783,5.42647,5625012.3199027,0
+NDAQ.US,D,20050628,000000,5.46439,5.48752,5.26082,5.27565,3493086.2440972,0
+NDAQ.US,D,20050629,000000,5.35749,5.55682,5.27565,5.42647,4647004.778228,0
+NDAQ.US,D,20050630,000000,5.4456,5.47002,5.15917,5.24067,3068554.3823039,0
+NDAQ.US,D,20050701,000000,5.24067,5.36246,5.22484,5.36246,1749837.0970495,0
+NDAQ.US,D,20050705,000000,5.36246,5.37631,5.26675,5.30368,1523337.6789596,0
+NDAQ.US,D,20050706,000000,5.33473,5.50103,5.27861,5.4961,2946353.061343,0
+NDAQ.US,D,20050707,000000,5.41821,5.50401,5.37631,5.48487,2212548.159428,0
+NDAQ.US,D,20050708,000000,5.48752,5.49047,5.38916,5.43998,2356137.5903758,0
+NDAQ.US,D,20050711,000000,5.46439,5.55682,5.41821,5.53967,5994976.9251733,0
+NDAQ.US,D,20050712,000000,5.49312,5.73698,5.49047,5.65681,3215440.8185884,0
+NDAQ.US,D,20050713,000000,5.66241,5.78979,5.59543,5.71124,2314225.0161009,0
+NDAQ.US,D,20050714,000000,5.79803,5.8792,5.70895,5.79211,2404498.7192063,0
+NDAQ.US,D,20050715,000000,5.70232,5.87659,5.69673,5.87659,3673197.2819543,0
+NDAQ.US,D,20050718,000000,5.90398,5.90398,5.54791,5.58519,4936471.5436434,0
+NDAQ.US,D,20050719,000000,5.62017,5.6908,5.55682,5.56275,2304706.731393,0
+NDAQ.US,D,20050720,000000,5.54228,5.58191,5.47297,5.53702,2069422.3698554,0
+NDAQ.US,D,20050721,000000,5.52512,5.53967,5.30174,5.41556,3333866.3411582,0
+NDAQ.US,D,20050722,000000,5.42845,5.44888,5.26343,5.29382,2285861.0731313,0
+NDAQ.US,D,20050725,000000,5.2961,5.61457,5.2961,5.51458,2496608.8057987,0
+NDAQ.US,D,20050726,000000,5.51458,5.63173,5.47297,5.62577,2172775.0022189,0
+NDAQ.US,D,20050727,000000,5.63173,5.63732,5.55977,5.63173,1149442.7281727,0
+NDAQ.US,D,20050728,000000,5.66241,5.82145,5.63998,5.82145,1412542.5419023,0
+NDAQ.US,D,20050729,000000,6.14916,6.43162,6.10096,6.29434,8806589.1360674,0
+NDAQ.US,D,20050801,000000,6.32008,6.38707,6.27655,6.30723,2338146.4868064,0
+NDAQ.US,D,20050802,000000,6.32008,6.38972,6.28775,6.32572,1987263.9059887,0
+NDAQ.US,D,20050803,000000,6.35178,6.44583,6.28214,6.40423,2274054.8849038,0
+NDAQ.US,D,20050804,000000,6.48774,6.7098,6.32008,6.37056,3061939.1592799,0
+NDAQ.US,D,20050805,000000,6.2795,6.329,6.13728,6.198,2425223.185656,0
+NDAQ.US,D,20050808,000000,6.07987,6.12243,6.00363,6.09802,1710603.3396107,0
+NDAQ.US,D,20050809,000000,6.11219,6.18184,6.09802,6.14059,1692230.4137319,0
+NDAQ.US,D,20050810,000000,6.22142,6.33362,6.09802,6.19502,2945968.208698,0
+NDAQ.US,D,20050811,000000,6.35473,6.54844,6.22407,6.42304,3608996.5879636,0
+NDAQ.US,D,20050812,000000,6.39501,6.54019,6.37355,6.48178,2384492.4423382,0
+NDAQ.US,D,20050815,000000,6.50653,6.50653,6.34847,6.38707,2128226.035809,0
+NDAQ.US,D,20050816,000000,6.37056,6.38972,6.17653,6.18184,3642272.7052444,0
+NDAQ.US,D,20050817,000000,6.14059,6.30723,6.12538,6.24025,2581876.3941832,0
+NDAQ.US,D,20050818,000000,6.23758,6.23758,5.98747,6.09802,2587455.2423677,0
+NDAQ.US,D,20050819,000000,6.06565,6.33198,6.06565,6.2795,1806504.376273,0
+NDAQ.US,D,20050822,000000,6.31054,6.38445,6.25081,6.30723,895327.8600526,0
+NDAQ.US,D,20050823,000000,6.31054,6.35473,6.18412,6.3013,1248958.9554294,0
+NDAQ.US,D,20050824,000000,6.29632,6.52866,6.27324,6.42867,1514273.9446196,0
+NDAQ.US,D,20050825,000000,6.50918,6.52866,6.32008,6.39501,825521.04485511,0
+NDAQ.US,D,20050826,000000,6.40127,6.41579,6.2795,6.3927,1030505.0788548,0
+NDAQ.US,D,20050829,000000,6.35178,6.35705,6.14059,6.35705,1659642.1826747,0
+NDAQ.US,D,20050830,000000,6.36232,6.4567,6.25081,6.42304,1015923.1030461,0
+NDAQ.US,D,20050831,000000,6.44583,6.80618,6.29434,6.52866,1579311.0112878,0
+NDAQ.US,D,20050901,000000,6.56825,6.69596,6.45408,6.67913,2072146.6417283,0
+NDAQ.US,D,20050902,000000,6.65471,6.90122,6.6514,6.81475,2352807.2513456,0
+NDAQ.US,D,20050906,000000,6.80618,7.154,6.77417,7.11835,3277477.8528272,0
+NDAQ.US,D,20050907,000000,7.154,7.154,6.88999,7.04311,1261607.5770058,0
+NDAQ.US,D,20050908,000000,7.04806,7.04806,6.88999,6.95996,1891853.7837238,0
+NDAQ.US,D,20050909,000000,6.94545,7.01539,6.8405,6.95138,1483558.4610789,0
+NDAQ.US,D,20050912,000000,6.92959,7.0461,6.83159,6.84382,1134084.9864025,0
+NDAQ.US,D,20050913,000000,6.82665,6.82926,6.77119,6.80058,1819940.8851542,0
+NDAQ.US,D,20050914,000000,6.84908,7.0461,6.65471,6.73422,1644978.3877997,0
+NDAQ.US,D,20050915,000000,6.72369,6.77417,6.59797,6.76228,1437860.9974057,0
+NDAQ.US,D,20050916,000000,6.78869,6.92398,6.77978,6.87647,2080816.4324159,0
+NDAQ.US,D,20050919,000000,6.8405,6.91871,6.83719,6.8956,578060.79412401,0
+NDAQ.US,D,20050920,000000,6.91573,7.04806,6.8032,6.82665,1378278.5351547,0
+NDAQ.US,D,20050921,000000,6.80618,6.93949,6.77417,6.80949,1197131.1224583,0
+NDAQ.US,D,20050922,000000,6.82926,6.98736,6.74247,6.86193,1235707.2970313,0
+NDAQ.US,D,20050923,000000,6.8405,6.98504,6.76788,6.94545,1535734.7826656,0
+NDAQ.US,D,20050926,000000,6.94545,7.00055,6.82926,6.84382,985947.02143761,0
+NDAQ.US,D,20050927,000000,6.84382,6.8956,6.76788,6.82036,594909.4611017,0
+NDAQ.US,D,20050928,000000,6.88109,6.94545,6.65998,6.91341,1351860.0677606,0
+NDAQ.US,D,20050929,000000,6.91871,7.05402,6.86492,7.05402,952619.3884483,0
+NDAQ.US,D,20050930,000000,7.05104,7.08469,6.96457,7.04311,962398.28203408,0
+NDAQ.US,D,20051003,000000,7.08469,7.44602,7.03818,7.2124,4208293.9752855,0
+NDAQ.US,D,20051004,000000,7.27839,7.40942,7.20084,7.24047,1633211.5939374,0
+NDAQ.US,D,20051005,000000,7.3741,7.57639,7.29257,7.47608,3876996.4546614,0
+NDAQ.US,D,20051006,000000,7.418,7.47343,7.22396,7.29029,3274114.1801031,0
+NDAQ.US,D,20051007,000000,7.33747,7.81035,7.28433,7.779,2479451.0445706,0
+NDAQ.US,D,20051010,000000,7.84301,8.22415,7.7866,8.07107,6174621.2913192,0
+NDAQ.US,D,20051011,000000,8.47232,8.59311,8.23638,8.46374,6169796.9967457,0
+NDAQ.US,D,20051012,000000,8.41723,8.4433,7.44602,7.64603,6845652.7873993,0
+NDAQ.US,D,20051013,000000,7.65461,7.76285,7.14541,7.5434,4257767.2373498,0
+NDAQ.US,D,20051014,000000,7.65461,7.96019,7.54604,7.60938,2160496.0816085,0
+NDAQ.US,D,20051017,000000,7.64603,7.75227,7.52889,7.70444,1278425.9406256,0
+NDAQ.US,D,20051018,000000,7.7097,8.12914,7.7097,7.89945,2877570.4996416,0
+NDAQ.US,D,20051019,000000,7.89416,8.00736,7.55724,8.00471,2821742.6234312,0
+NDAQ.US,D,20051020,000000,7.99878,8.26345,7.97304,8.01892,3035247.961665,0
+NDAQ.US,D,20051021,000000,8.0981,8.20239,8.01892,8.0826,2001130.7225516,0
+NDAQ.US,D,20051024,000000,8.1905,8.45517,8.11231,8.45517,3028893.3475188,0
+NDAQ.US,D,20051025,000000,8.61292,8.61292,8.19646,8.36244,2096165.0831788,0
+NDAQ.US,D,20051026,000000,8.46109,8.57396,8.23638,8.33308,4884592.1949637,0
+NDAQ.US,D,20051027,000000,8.4865,8.66043,8.34361,8.4984,6445518.1590297,0
+NDAQ.US,D,20051028,000000,8.4984,8.53239,8.25056,8.37894,2678735.0169544,0
+NDAQ.US,D,20051031,000000,8.35121,8.64887,8.30038,8.58155,2414610.9497286,0
+NDAQ.US,D,20051101,000000,8.59871,9.01318,8.54822,8.96303,7365237.1918348,0
+NDAQ.US,D,20051102,000000,8.99933,9.58243,8.83465,9.37949,7549581.6087869,0
+NDAQ.US,D,20051103,000000,9.363,9.48541,9.13231,9.31317,3461576.8125804,0
+NDAQ.US,D,20051104,000000,9.37489,9.47189,9.23495,9.37489,2015191.4806049,0
+NDAQ.US,D,20051107,000000,9.49796,9.82432,9.427,9.72466,4990132.7297657,0
+NDAQ.US,D,20051108,000000,9.89626,9.94738,9.66823,9.92068,3897611.8290227,0
+NDAQ.US,D,20051109,000000,10.0451,10.4018,9.93258,10.0834,5664736.9917392,0
+NDAQ.US,D,20051110,000000,10.1206,10.4044,9.69892,10.1065,4445526.8427342,0
+NDAQ.US,D,20051111,000000,10.1065,10.1905,9.86293,10.0246,1500204.0955589,0
+NDAQ.US,D,20051114,000000,10.0721,10.3764,9.76558,10.3764,3486622.5378627,0
+NDAQ.US,D,20051115,000000,10.389,10.6174,10.1579,10.2002,3959439.770092,0
+NDAQ.US,D,20051116,000000,10.0425,10.0543,9.31611,9.90783,6701548.1993675,0
+NDAQ.US,D,20051117,000000,10.0028,10.2795,9.95037,10.2795,4128623.4171001,0
+NDAQ.US,D,20051118,000000,10.4187,10.944,10.3157,10.8349,7116849.6583528,0
+NDAQ.US,D,20051121,000000,10.9338,11.478,10.8377,11.3823,6274386.0061106,0
+NDAQ.US,D,20051122,000000,11.502,12.0663,11.2522,12.035,9763550.9956989,0
+NDAQ.US,D,20051123,000000,12.0581,12.5471,11.5747,11.7274,14789953.814503,0
+NDAQ.US,D,20051125,000000,11.8156,12.4187,11.7274,12.4164,4958202.0815746,0
+NDAQ.US,D,20051128,000000,12.4414,12.5662,11.7809,11.833,10826665.517961,0
+NDAQ.US,D,20051129,000000,11.8633,11.9944,10.9338,11.1602,14739577.512374,0
+NDAQ.US,D,20051130,000000,11.0528,11.2305,10.5767,10.8727,10913978.583003,0
+NDAQ.US,D,20051201,000000,11.1135,11.2855,10.9853,11.1519,5839614.6396914,0
+NDAQ.US,D,20051202,000000,11.2275,11.7809,11.1965,11.7466,6407948.0559381,0
+NDAQ.US,D,20051205,000000,11.9439,12.1692,11.4747,11.6806,5831220.6095605,0
+NDAQ.US,D,20051206,000000,11.8941,11.9996,11.1135,11.1845,6542276.7807199,0
+NDAQ.US,D,20051207,000000,11.1135,11.1135,10.4744,10.7645,9114713.6789255,0
+NDAQ.US,D,20051208,000000,10.8349,11.2357,10.7622,10.9853,6468939.6243303,0
+NDAQ.US,D,20051209,000000,11.1691,11.3209,10.7576,10.808,5256605.3072268,0
+NDAQ.US,D,20051212,000000,10.9249,10.9393,10.5107,10.7796,3895775.4455357,0
+NDAQ.US,D,20051213,000000,10.5794,10.7949,10.2232,10.2992,8465246.0523082,0
+NDAQ.US,D,20051214,000000,10.0603,10.219,9.68209,10.0511,11570652.348122,0
+NDAQ.US,D,20051215,000000,10.0425,10.2345,9.7989,10.0775,3700509.6984057,0
+NDAQ.US,D,20051216,000000,10.1534,10.4411,10.0451,10.2295,5225435.2733179,0
+NDAQ.US,D,20051219,000000,10.349,10.3682,10.0913,10.2992,3817995.8168816,0
+NDAQ.US,D,20051220,000000,10.3018,10.3068,10.1421,10.2695,2777284.5670949,0
+NDAQ.US,D,20051221,000000,10.4044,10.7523,10.2748,10.3547,5150779.9208607,0
+NDAQ.US,D,20051222,000000,10.5047,10.5417,10.2428,10.2992,2039764.4735046,0
+NDAQ.US,D,20051223,000000,10.288,10.5137,10.288,10.483,3157337.1602017,0
+NDAQ.US,D,20051227,000000,10.4887,10.7196,10.2935,10.349,2736990.1921305,0
+NDAQ.US,D,20051228,000000,10.3916,10.3916,9.76558,9.90783,4243597.387208,0
+NDAQ.US,D,20051229,000000,9.78571,10.0863,9.78571,9.93553,2015730.8803751,0
+NDAQ.US,D,20051230,000000,9.83422,9.89394,9.6966,9.77448,2755923.7301299,0
+NDAQ.US,D,20060103,000000,9.93258,10.1788,9.67649,10.0755,4067189.4196832,0
+NDAQ.US,D,20060104,000000,10.1095,10.4654,10.0755,10.2642,4749805.889478,0
+NDAQ.US,D,20060105,000000,10.3547,10.5021,10.2115,10.2668,3199358.8265649,0
+NDAQ.US,D,20060106,000000,10.3737,11.2357,10.3157,11.0691,11281434.070242,0
+NDAQ.US,D,20060109,000000,10.7856,11.3027,10.6658,10.9543,5656212.6571694,0
+NDAQ.US,D,20060110,000000,10.9463,10.9463,10.6305,10.6334,3497649.9297932,0
+NDAQ.US,D,20060111,000000,10.6305,11.0024,10.5576,10.806,3456749.4876713,0
+NDAQ.US,D,20060112,000000,10.7466,10.944,10.5873,10.6407,3418115.7367183,0
+NDAQ.US,D,20060113,000000,10.6279,10.9156,10.3335,10.8377,5284981.3715396,0
+NDAQ.US,D,20060117,000000,10.8701,11.1384,10.5899,10.6249,3397721.5768693,0
+NDAQ.US,D,20060118,000000,9.85204,10.4887,9.77979,10.252,6976057.2273365,0
+NDAQ.US,D,20060119,000000,10.3068,10.7387,10.288,10.6902,2772220.8759943,0
+NDAQ.US,D,20060120,000000,10.7417,10.9747,10.5047,10.5107,3823250.4191369,0
+NDAQ.US,D,20060123,000000,10.5107,10.6018,10.1421,10.4044,2698435.2299081,0
+NDAQ.US,D,20060124,000000,10.3797,10.5047,10.1675,10.5047,2906401.1143225,0
+NDAQ.US,D,20060125,000000,10.5576,10.8349,10.4187,10.7708,3185228.3707883,0
+NDAQ.US,D,20060126,000000,10.9044,12.0802,10.8899,12.002,12614939.394137,0
+NDAQ.US,D,20060127,000000,12.2907,12.364,11.6413,12.099,4493721.3030963,0
+NDAQ.US,D,20060130,000000,12.7749,12.9893,12.5032,12.9738,13651944.543257,0
+NDAQ.US,D,20060131,000000,11.7693,11.8773,11.3209,11.6442,18036179.814356,0
+NDAQ.US,D,20060201,000000,11.2331,11.3733,10.9044,11.08,11811688.286984,0
+NDAQ.US,D,20060202,000000,10.9463,11.3209,10.9463,11.0528,5170595.2865741,0
+NDAQ.US,D,20060203,000000,11.1635,11.3502,10.9747,11.1195,4849991.8209437,0
+NDAQ.US,D,20060206,000000,11.1135,11.8749,11.0051,11.7885,7113473.8642855,0
+NDAQ.US,D,20060207,000000,11.9465,12.0188,11.3073,11.339,5066985.0756689,0
+NDAQ.US,D,20060208,000000,11.2545,11.5661,11.2545,11.3714,2890476.6997599,0
+NDAQ.US,D,20060209,000000,11.28,11.6683,11.1328,11.1878,5140873.7531718,0
+NDAQ.US,D,20060210,000000,11.1747,11.2357,10.9883,11.1718,21711868.032327,0
+NDAQ.US,D,20060213,000000,11.1718,11.1829,10.7645,10.9463,9103059.0074874,0
+NDAQ.US,D,20060214,000000,10.9691,11.044,10.9393,10.9463,9046967.4920635,0
+NDAQ.US,D,20060215,000000,10.9463,11.0819,10.9416,10.9945,2641546.7361721,0
+NDAQ.US,D,20060216,000000,10.9998,11.1691,10.9747,11.0988,4722375.289931,0
+NDAQ.US,D,20060217,000000,11.0852,11.1135,10.9486,11.0608,3766643.7466291,0
+NDAQ.US,D,20060221,000000,11.1245,11.208,10.944,11.044,3604820.7852485,0
+NDAQ.US,D,20060222,000000,10.9998,11.2331,10.9463,11.0608,5083176.1597808,0
+NDAQ.US,D,20060223,000000,11.0852,11.1275,10.9998,11.0585,3112354.8557742,0
+NDAQ.US,D,20060224,000000,11.0298,11.6102,11.0156,11.4027,6133063.2663316,0
+NDAQ.US,D,20060227,000000,11.4832,11.6499,11.2687,11.5884,5085906.4923251,0
+NDAQ.US,D,20060228,000000,11.505,11.7779,11.1829,11.2545,6637277.8076534,0
+NDAQ.US,D,20060301,000000,11.28,11.4228,11.1414,11.2492,4745257.3554613,0
+NDAQ.US,D,20060302,000000,11.1932,11.2242,11.0051,11.1135,4186511.9216458,0
+NDAQ.US,D,20060303,000000,11.0242,11.5218,11.0106,11.3047,5015469.3672839,0
+NDAQ.US,D,20060306,000000,11.3904,11.4858,10.9658,11.1018,3097778.9406371,0
+NDAQ.US,D,20060307,000000,11.0852,11.0852,10.4988,10.6334,4539455.1307991,0
+NDAQ.US,D,20060308,000000,10.5767,10.7576,10.319,10.7129,5513326.2641238,0
+NDAQ.US,D,20060309,000000,10.8377,11.2522,10.8009,10.9747,6719712.032077,0
+NDAQ.US,D,20060310,000000,11.0106,12.436,10.8803,12.1022,28815250.878442,0
+NDAQ.US,D,20060313,000000,11.9083,12.1168,11.6746,12.0304,10686464.002424,0
+NDAQ.US,D,20060314,000000,12.0468,12.2475,11.8103,12.0188,6836655.7204466,0
+NDAQ.US,D,20060315,000000,12.0861,12.7099,11.8803,12.4386,16039252.167541,0
+NDAQ.US,D,20060316,000000,12.5716,12.7781,12.2379,12.2963,7018648.5968276,0
+NDAQ.US,D,20060317,000000,12.3725,12.3804,11.6806,12.1633,9009885.2730337,0
+NDAQ.US,D,20060320,000000,12.2802,12.4187,11.8244,12.2475,5541981.1193291,0
+NDAQ.US,D,20060321,000000,12.1551,12.6583,11.9802,12.0438,9187820.5297956,0
+NDAQ.US,D,20060322,000000,12.0644,12.0644,11.5747,11.6607,5456340.7996427,0
+NDAQ.US,D,20060323,000000,11.6607,11.7244,11.2159,11.444,5477925.8814559,0
+NDAQ.US,D,20060324,000000,11.5717,11.6076,11.1829,11.2687,4477830.2222275,0
+NDAQ.US,D,20060327,000000,11.4137,11.7136,11.3476,11.5449,6309692.4483691,0
+NDAQ.US,D,20060328,000000,11.5449,11.8023,11.478,11.5301,3624711.9093567,0
+NDAQ.US,D,20060329,000000,11.4832,11.7443,11.4544,11.6267,5415291.8710674,0
+NDAQ.US,D,20060330,000000,11.5627,11.6354,11.1018,11.1439,8546152.9874949,0
+NDAQ.US,D,20060331,000000,11.1358,11.2522,10.8113,11.1245,7362482.616604,0
+NDAQ.US,D,20060403,000000,11.2218,11.2492,10.9463,10.9793,4179578.5133644,0
+NDAQ.US,D,20060404,000000,11.0106,11.1575,10.9361,11.0106,2572124.7736195,0
+NDAQ.US,D,20060405,000000,10.9631,11.3301,10.9463,11.1384,4186036.1589273,0
+NDAQ.US,D,20060406,000000,11.1414,11.5189,11.0552,11.4137,4137084.1146184,0
+NDAQ.US,D,20060407,000000,11.5496,11.6472,11.2218,11.4327,4381962.5192585,0
+NDAQ.US,D,20060410,000000,11.3904,11.6159,11.3073,11.4941,4339813.5787923,0
+NDAQ.US,D,20060411,000000,11.5271,12.5032,11.0466,11.3502,11154808.459031,0
+NDAQ.US,D,20060412,000000,11.4357,11.8551,11.1414,11.7296,7277248.3619132,0
+NDAQ.US,D,20060413,000000,11.7522,11.9053,11.4884,11.7353,3336175.4570281,0
+NDAQ.US,D,20060417,000000,11.8023,12.1805,11.6683,11.9548,5037724.1533061,0
+NDAQ.US,D,20060418,000000,11.9491,12.3967,11.7911,12.1633,5856032.9989872,0
+NDAQ.US,D,20060419,000000,12.2699,12.3327,11.8356,12.166,4872037.5137967,0
+NDAQ.US,D,20060420,000000,12.224,12.364,11.7026,11.7353,6586031.7991535,0
+NDAQ.US,D,20060421,000000,11.8023,11.8023,11.2522,11.4467,10255889.65107,0
+NDAQ.US,D,20060424,000000,11.28,11.28,10.8899,11.0298,8285562.291797,0
+NDAQ.US,D,20060425,000000,11.0852,11.0852,10.5576,10.7645,6883501.6813833,0
+NDAQ.US,D,20060426,000000,10.7302,10.9601,10.7222,10.7886,5455968.0683411,0
+NDAQ.US,D,20060427,000000,10.6576,10.6962,10.3335,10.3797,7794790.320028,0
+NDAQ.US,D,20060428,000000,10.3764,10.5233,10.3157,10.3969,36860425.723235,0
+NDAQ.US,D,20060501,000000,10.4272,10.4603,9.62733,9.7989,18641171.202622,0
+NDAQ.US,D,20060502,000000,9.86293,10.0398,9.75172,9.95991,10897766.28654,0
+NDAQ.US,D,20060503,000000,10.2141,10.2488,9.75172,9.891,8972806.0843396,0
+NDAQ.US,D,20060504,000000,9.91011,10.0303,9.76263,9.86621,6273182.9628029,0
+NDAQ.US,D,20060505,000000,9.93553,10.3279,9.86621,10.2141,12421476.696802,0
+NDAQ.US,D,20060508,000000,10.3797,10.8286,10.322,10.7466,18068492.284857,0
+NDAQ.US,D,20060509,000000,10.7708,10.808,10.5847,10.6513,7890697.4173619,0
+NDAQ.US,D,20060510,000000,10.7796,10.8756,10.5354,10.614,9888482.6492042,0
+NDAQ.US,D,20060511,000000,10.7826,10.9011,10.0943,10.219,7610809.5433704,0
+NDAQ.US,D,20060512,000000,10.1421,10.2428,9.96527,10.022,6992751.3471889,0
+NDAQ.US,D,20060515,000000,10.0721,10.1579,9.77713,9.82696,6709293.73764,0
+NDAQ.US,D,20060516,000000,9.86919,10.3279,9.86919,10.2695,9039521.957034,0
+NDAQ.US,D,20060517,000000,10.1012,10.1065,9.5996,9.63293,9344685.8618278,0
+NDAQ.US,D,20060518,000000,9.72466,9.80486,8.63996,8.88219,17464710.000569,0
+NDAQ.US,D,20060519,000000,8.88219,9.30753,8.84588,9.18248,11216990.949387,0
+NDAQ.US,D,20060522,000000,9.08809,9.08809,8.36244,8.72377,14100091.811841,0
+NDAQ.US,D,20060523,000000,8.88746,9.00759,8.28061,8.39116,12373318.600469,0
+NDAQ.US,D,20060524,000000,8.45517,8.4984,7.59057,7.98789,15380360.196625,0
+NDAQ.US,D,20060525,000000,8.077,8.4344,7.96843,8.40995,9927798.2257094,0
+NDAQ.US,D,20060526,000000,8.40995,8.9571,8.38553,8.86636,11467542.142622,0
+NDAQ.US,D,20060530,000000,9.13792,9.16037,8.47498,8.51291,12289154.054311,0
+NDAQ.US,D,20060531,000000,8.52181,8.64887,8.30336,8.45781,11434308.450042,0
+NDAQ.US,D,20060601,000000,8.50171,8.52414,8.23473,8.36508,9032279.4545023,0
+NDAQ.US,D,20060602,000000,8.52941,8.88746,8.26639,8.34361,7946176.8049568,0
+NDAQ.US,D,20060605,000000,8.39411,8.71025,8.02979,8.08886,10092575.764482,0
+NDAQ.US,D,20060606,000000,8.09415,8.22415,7.71566,7.81035,8701712.2448028,0
+NDAQ.US,D,20060607,000000,7.80176,8.01627,7.51533,7.58762,10479079.942481,0
+NDAQ.US,D,20060608,000000,7.43218,7.63479,7.15728,7.42096,9918149.6365624,0
+NDAQ.US,D,20060609,000000,7.49092,7.77373,7.44307,7.61531,9825878.9421733,0
+NDAQ.US,D,20060612,000000,7.61531,7.76285,7.02661,7.02661,7904697.5686995,0
+NDAQ.US,D,20060613,000000,6.98736,7.27839,6.64348,6.74579,13722733.187249,0
+NDAQ.US,D,20060614,000000,6.82036,7.19063,6.81773,6.98239,10944084.96905,0
+NDAQ.US,D,20060615,000000,7.154,7.59816,7.15135,7.54604,9306606.6623238,0
+NDAQ.US,D,20060616,000000,7.54899,7.66746,7.24047,7.45428,9079801.1803195,0
+NDAQ.US,D,20060619,000000,7.49585,7.53416,7.09328,7.17908,6177906.1753127,0
+NDAQ.US,D,20060620,000000,7.2124,7.48794,7.08767,7.35629,5497738.2168338,0
+NDAQ.US,D,20060621,000000,7.4071,7.90937,7.25133,7.6731,12079660.88066,0
+NDAQ.US,D,20060622,000000,7.76811,7.77373,7.55429,7.67012,5584784.6123256,0
+NDAQ.US,D,20060623,000000,7.6731,7.67869,7.48168,7.5368,7302088.0243621,0
+NDAQ.US,D,20060626,000000,7.58497,7.85391,7.51865,7.82949,6282373.9712461,0
+NDAQ.US,D,20060627,000000,7.81299,8.00143,7.35101,7.4015,9908998.0224845,0
+NDAQ.US,D,20060628,000000,7.45133,7.56516,7.07084,7.26554,10411364.058976,0
+NDAQ.US,D,20060629,000000,7.50181,7.88857,7.42625,7.85096,10731309.941741,0
+NDAQ.US,D,20060630,000000,7.94369,8.30601,7.54604,8.30601,28696407.169532,0
+NDAQ.US,D,20060703,000000,8.21395,8.26013,7.90539,8.1905,5576696.6461091,0
+NDAQ.US,D,20060705,000000,8.077,8.33504,7.90705,8.26639,9631361.6879831,0
+NDAQ.US,D,20060706,000000,8.30601,8.32679,8.00736,8.09582,6645362.7435341,0
+NDAQ.US,D,20060707,000000,8.04235,8.05126,7.78133,7.81597,5948627.9393057,0
+NDAQ.US,D,20060710,000000,7.85984,8.02188,7.82091,7.87932,3435521.9854808,0
+NDAQ.US,D,20060711,000000,7.86248,8.045,7.70444,8.00143,11224863.761763,0
+NDAQ.US,D,20060712,000000,8.03708,8.1905,7.81597,7.84831,8640581.2809646,0
+NDAQ.US,D,20060713,000000,7.75492,7.77373,7.39621,7.42625,7824711.8555924,0
+NDAQ.US,D,20060714,000000,7.39852,7.48794,7.16257,7.29029,7631143.0965032,0
+NDAQ.US,D,20060717,000000,7.20976,7.44869,7.20976,7.29588,3939230.4607261,0
+NDAQ.US,D,20060718,000000,7.26554,7.41171,7.03818,7.27114,4030631.4487445,0
+NDAQ.US,D,20060719,000000,7.38533,7.76811,7.29588,7.66746,8187503.6560541,0
+NDAQ.US,D,20060720,000000,8.05685,8.19646,7.64072,7.6731,12014520.782575,0
+NDAQ.US,D,20060721,000000,7.68793,7.77373,7.40412,7.50509,5552244.8666409,0
+NDAQ.US,D,20060724,000000,7.51865,7.90539,7.51533,7.75227,5344130.4957729,0
+NDAQ.US,D,20060725,000000,7.72918,7.82949,7.5434,7.75723,5743495.4188525,0
+NDAQ.US,D,20060726,000000,7.74041,7.76285,7.55724,7.69089,4434466.1171104,0
+NDAQ.US,D,20060727,000000,7.73743,7.89945,7.69089,7.80176,6282477.0026627,0
+NDAQ.US,D,20060728,000000,7.82091,8.05685,7.75723,8.02979,6657617.4214582,0
+NDAQ.US,D,20060731,000000,7.91729,7.92654,7.58497,7.68197,7097570.6620734,0
+NDAQ.US,D,20060801,000000,7.62161,7.62161,7.22396,7.28764,11693165.793669,0
+NDAQ.US,D,20060802,000000,7.37709,7.43218,7.21833,7.33121,9371370.9987711,0
+NDAQ.US,D,20060803,000000,7.18173,7.38795,7.16718,7.34605,6251443.3338644,0
+NDAQ.US,D,20060804,000000,7.68462,7.69089,7.4071,7.47903,6281946.6939,0
+NDAQ.US,D,20060807,000000,7.43218,7.5434,7.3487,7.50181,3517322.8697247,0
+NDAQ.US,D,20060808,000000,7.5434,7.57079,7.34277,7.35101,4908210.6320906,0
+NDAQ.US,D,20060809,000000,7.38235,7.67638,7.38235,7.44043,5758322.8518599,0
+NDAQ.US,D,20060810,000000,7.47608,7.59816,7.29257,7.50509,4743308.84955,0
+NDAQ.US,D,20060811,000000,7.47608,7.55429,7.36254,7.4147,2869121.9234665,0
+NDAQ.US,D,20060814,000000,7.50181,7.63811,7.45428,7.5315,5148849.5969643,0
+NDAQ.US,D,20060815,000000,7.6569,8.02979,7.59554,7.95786,9260057.6742945,0
+NDAQ.US,D,20060816,000000,8.05685,8.15783,7.79584,8.12914,8745824.8428593,0
+NDAQ.US,D,20060817,000000,8.1179,8.47232,8.05983,8.29777,11130690.0165,0
+NDAQ.US,D,20060818,000000,8.34361,8.34925,8.01001,8.18424,5331900.0605351,0
+NDAQ.US,D,20060821,000000,8.12583,8.12583,7.85096,7.85096,3911469.5545784,0
+NDAQ.US,D,20060822,000000,7.84831,7.96512,7.82423,7.85096,3864208.4376386,0
+NDAQ.US,D,20060823,000000,8.077,8.07965,7.74041,7.75492,4188345.2747971,0
+NDAQ.US,D,20060824,000000,7.75723,7.81892,7.56287,7.59816,5238271.7757132,0
+NDAQ.US,D,20060825,000000,7.58497,7.61237,7.4071,7.49356,8120581.7205265,0
+NDAQ.US,D,20060828,000000,7.45957,7.62423,7.418,7.46285,5719104.2461001,0
+NDAQ.US,D,20060829,000000,7.43218,7.5368,7.35927,7.50181,5050297.0164878,0
+NDAQ.US,D,20060830,000000,7.63811,7.70709,7.5368,7.63479,5631318.4486762,0
+NDAQ.US,D,20060831,000000,7.64072,8.01892,7.60412,7.9199,9770308.6445047,0
+NDAQ.US,D,20060901,000000,7.87667,8.05685,7.77668,7.87074,4130884.0475974,0
+NDAQ.US,D,20060905,000000,7.779,7.82651,7.64304,7.77668,5958861.3832596,0
+NDAQ.US,D,20060906,000000,7.76516,7.8658,7.72324,7.78958,8269628.7862274,0
+NDAQ.US,D,20060907,000000,7.71795,8.05685,7.63248,8.00143,12204171.31749,0
+NDAQ.US,D,20060908,000000,8.12914,8.26013,8.01892,8.10668,9314491.5960426,0
+NDAQ.US,D,20060911,000000,8.07965,8.0981,7.81597,7.84831,5663764.2539515,0
+NDAQ.US,D,20060912,000000,7.80772,8.02979,7.779,7.94037,6428893.7369004,0
+NDAQ.US,D,20060913,000000,7.92322,8.20799,7.86812,8.16973,9731641.5598583,0
+NDAQ.US,D,20060914,000000,8.16973,8.19646,8.01329,8.03936,5192274.3087968,0
+NDAQ.US,D,20060915,000000,8.077,8.27465,8.05126,8.14991,8068356.913567,0
+NDAQ.US,D,20060918,000000,8.14134,8.637,8.14134,8.57131,12682197.696938,0
+NDAQ.US,D,20060919,000000,8.64887,8.86072,8.4344,8.75448,15768643.18173,0
+NDAQ.US,D,20060920,000000,8.88515,9.02607,8.57923,8.637,9895858.4865105,0
+NDAQ.US,D,20060921,000000,8.71785,8.85745,8.48982,8.55747,6872040.9514355,0
+NDAQ.US,D,20060922,000000,8.55747,8.73798,8.37629,8.68783,5794702.0329871,0
+NDAQ.US,D,20060925,000000,8.77098,8.81815,8.45517,8.51887,6570161.9306353,0
+NDAQ.US,D,20060926,000000,8.58155,8.72377,8.50399,8.70433,6259570.6944461,0
+NDAQ.US,D,20060927,000000,8.66868,8.6931,8.49247,8.53537,6937814.3897,0
+NDAQ.US,D,20060928,000000,8.53765,8.67427,8.36244,8.47892,5330954.5957693,0
+NDAQ.US,D,20060929,000000,8.4865,8.61292,8.36508,8.40269,6936226.4937476,0
+NDAQ.US,D,20061002,000000,8.40733,8.42581,8.02979,8.14332,8263992.3616627,0
+NDAQ.US,D,20061003,000000,8.20799,8.36803,8.10668,8.19646,6493500.4958866,0
+NDAQ.US,D,20061004,000000,8.16774,8.55978,8.0981,8.54362,9188962.9663874,0
+NDAQ.US,D,20061005,000000,8.55449,8.87954,8.47498,8.81554,11639601.578291,0
+NDAQ.US,D,20061006,000000,8.80729,8.94587,8.68783,8.83731,7243526.7852716,0
+NDAQ.US,D,20061009,000000,8.74951,9.07656,8.72709,9.02903,6776155.0664522,0
+NDAQ.US,D,20061010,000000,9.17754,9.44615,8.97393,9.33199,17325223.644277,0
+NDAQ.US,D,20061011,000000,9.27653,9.44382,9.14057,9.22704,8619017.4115019,0
+NDAQ.US,D,20061012,000000,9.25642,9.69892,9.25642,9.64084,13460384.896795,0
+NDAQ.US,D,20061013,000000,9.5996,9.94152,9.50986,9.71641,12588642.140175,0
+NDAQ.US,D,20061016,000000,9.67649,9.8438,9.56001,9.60291,5675246.1962496,0
+NDAQ.US,D,20061017,000000,9.81279,9.93258,9.55242,9.72466,9454277.9555773,0
+NDAQ.US,D,20061018,000000,9.80747,9.96855,9.62733,9.72466,7790696.3363793,0
+NDAQ.US,D,20061019,000000,10.0303,10.1605,9.82432,10.0603,14732595.618721,0
+NDAQ.US,D,20061020,000000,10.1012,10.1124,9.86919,10.0721,9170002.1553659,0
+NDAQ.US,D,20061023,000000,10.1905,10.319,10.1124,10.2582,9689177.4644701,0
+NDAQ.US,D,20061024,000000,10.2295,10.4351,10.2141,10.4137,8553595.4921886,0
+NDAQ.US,D,20061025,000000,10.3857,10.4377,10.2002,10.2778,6026471.2050112,0
+NDAQ.US,D,20061026,000000,10.2778,10.3764,9.93884,10.3635,8303771.5795434,0
+NDAQ.US,D,20061027,000000,10.2345,10.4187,10.1421,10.2032,5631527.5418455,0
+NDAQ.US,D,20061030,000000,10.1675,10.2095,10.0114,10.0688,6986351.2780062,0
+NDAQ.US,D,20061031,000000,10.0808,10.1395,9.81279,9.92629,7083249.2951424,0
+NDAQ.US,D,20061101,000000,9.92927,10.3124,9.78571,9.81013,7179429.1226975,0
+NDAQ.US,D,20061102,000000,9.76558,9.91541,9.51612,9.87645,7978198.3632217,0
+NDAQ.US,D,20061103,000000,9.94738,10.0988,9.70517,9.96289,6477942.7519543,0
+NDAQ.US,D,20061106,000000,9.77448,10.3362,9.76889,10.252,8466812.7359104,0
+NDAQ.US,D,20061107,000000,10.2488,10.45,10.0193,10.1012,5116825.0083634,0
+NDAQ.US,D,20061108,000000,9.99033,10.1731,9.83422,10.0896,3354775.658091,0
+NDAQ.US,D,20061109,000000,10.1038,10.2168,9.99661,10.0055,5529305.2247307,0
+NDAQ.US,D,20061110,000000,10.0721,10.7645,10.0688,10.4988,14096888.746913,0
+NDAQ.US,D,20061113,000000,10.5794,10.614,10.3362,10.4444,5968900.8857231,0
+NDAQ.US,D,20061114,000000,10.6226,10.8981,10.3408,10.7645,13514694.574776,0
+NDAQ.US,D,20061115,000000,10.3764,10.5767,10.3068,10.4187,14737950.222057,0
+NDAQ.US,D,20061116,000000,10.5157,10.5294,9.83754,10.1362,16337840.243676,0
+NDAQ.US,D,20061117,000000,10.0246,10.2725,10.0055,10.1605,14619882.27911,0
+NDAQ.US,D,20061120,000000,10.3095,10.5107,10.1471,10.4767,11086889.543029,0
+NDAQ.US,D,20061121,000000,10.5294,10.6863,10.3362,10.6454,17517074.202975,0
+NDAQ.US,D,20061122,000000,10.846,11.5189,10.8009,11.345,23040549.061651,0
+NDAQ.US,D,20061124,000000,11.3904,11.4601,10.8286,11.2888,5586739.1789086,0
+NDAQ.US,D,20061127,000000,11.3555,11.7719,11.0384,11.1135,18043422.316887,0
+NDAQ.US,D,20061128,000000,11.0024,11.1358,10.6407,11.0852,15162539.660231,0
+NDAQ.US,D,20061129,000000,11.1878,11.3242,10.7163,10.944,14271202.75241,0
+NDAQ.US,D,20061130,000000,10.944,11.3357,10.878,11.1548,11342619.580124,0
+NDAQ.US,D,20061201,000000,10.6407,10.9338,10.0721,10.3682,31451336.949526,0
+NDAQ.US,D,20061204,000000,10.4137,10.614,10.3945,10.5576,10930815.128637,0
+NDAQ.US,D,20061205,000000,10.6691,10.9044,10.5817,10.6226,10855947.652675,0
+NDAQ.US,D,20061206,000000,10.5794,10.6174,10.346,10.5321,7896873.2416966,0
+NDAQ.US,D,20061207,000000,10.5553,10.5988,10.0451,10.1269,10395982.074519,0
+NDAQ.US,D,20061208,000000,10.0511,10.4018,10.0028,10.1968,8195391.6201088,0
+NDAQ.US,D,20061211,000000,10.1622,10.2368,10.0246,10.0863,6334044.2267562,0
+NDAQ.US,D,20061212,000000,10.1124,10.2778,9.80747,9.93258,8797143.5794182,0
+NDAQ.US,D,20061213,000000,9.95037,10.1124,9.8438,9.97836,6280298.1912317,0
+NDAQ.US,D,20061214,000000,9.96855,10.2295,9.71048,9.80747,8494776.6745561,0
+NDAQ.US,D,20061215,000000,9.95037,10.0896,9.80747,9.87645,6458218.2963146,0
+NDAQ.US,D,20061218,000000,9.89892,10.1821,9.86293,9.9996,6929765.8178488,0
+NDAQ.US,D,20061219,000000,9.65406,9.74874,9.3234,9.46032,19806835.318264,0
+NDAQ.US,D,20061220,000000,9.51612,9.64084,9.363,9.48839,7511096.3442876,0
+NDAQ.US,D,20061221,000000,9.52996,9.52996,9.1188,9.14057,8997327.561531,0
+NDAQ.US,D,20061222,000000,9.16797,9.16797,8.73599,8.83731,15131509.021768,0
+NDAQ.US,D,20061226,000000,8.86865,8.94322,8.61292,8.62412,10218613.49055,0
+NDAQ.US,D,20061227,000000,8.63204,8.81356,8.54591,8.63996,8287835.0436377,0
+NDAQ.US,D,20061228,000000,8.61292,8.77857,8.56306,8.69608,7252923.8565479,0
+NDAQ.US,D,20061229,000000,8.75217,8.77098,8.4865,8.55449,6343001.8993437,0
+NDAQ.US,D,20070103,000000,8.65185,8.77658,8.57131,8.61554,19301811.677287,0
+NDAQ.US,D,20070104,000000,8.63204,8.89044,8.47498,8.86072,11885861.816052,0
+NDAQ.US,D,20070105,000000,8.88515,9.30226,8.88219,9.19603,13376780.962758,0
+NDAQ.US,D,20070108,000000,9.23002,9.48541,9.07951,9.45771,13199024.495807,0
+NDAQ.US,D,20070109,000000,9.44615,9.62435,9.32901,9.3983,11435747.859541,0
+NDAQ.US,D,20070110,000000,9.3983,9.89626,9.24651,9.80188,13435317.959162,0
+NDAQ.US,D,20070111,000000,9.83159,9.84906,9.50094,9.61842,8805907.3105153,0
+NDAQ.US,D,20070112,000000,9.66592,9.6966,9.46563,9.52701,7843981.7608642,0
+NDAQ.US,D,20070116,000000,9.6491,9.80747,9.53261,9.6491,8074917.5905467,0
+NDAQ.US,D,20070117,000000,9.58509,9.91011,9.58509,9.84906,7673585.9795412,0
+NDAQ.US,D,20070118,000000,9.86919,9.86919,9.26795,9.54119,8979533.4297874,0
+NDAQ.US,D,20070119,000000,9.54447,9.76263,9.38508,9.6052,5270026.6644289,0
+NDAQ.US,D,20070122,000000,9.58771,9.63293,9.40983,9.42471,5374488.3996906,0
+NDAQ.US,D,20070123,000000,9.14914,9.3828,9.03167,9.31084,9854964.1050602,0
+NDAQ.US,D,20070124,000000,9.297,9.60291,9.297,9.47189,7999298.5913092,0
+NDAQ.US,D,20070125,000000,9.52701,9.62137,9.43263,9.46563,4936107.9033487,0
+NDAQ.US,D,20070126,000000,9.52996,9.55242,9.37489,9.48046,8023868.553873,0
+NDAQ.US,D,20070129,000000,9.44088,9.4544,9.30753,9.36859,4561406.8832426,0
+NDAQ.US,D,20070130,000000,9.33199,9.41579,9.26496,9.30226,5199734.9955056,0
+NDAQ.US,D,20070131,000000,9.297,9.47189,9.2158,9.44615,3658424.3949911,0
+NDAQ.US,D,20070201,000000,9.43557,9.59069,9.29435,9.3983,6547207.1370458,0
+NDAQ.US,D,20070202,000000,9.39138,9.40655,9.23002,9.31844,7795129.717636,0
+NDAQ.US,D,20070205,000000,9.25642,9.40391,9.19603,9.35541,5581899.7326561,0
+NDAQ.US,D,20070206,000000,9.39138,9.52701,9.36859,9.5128,7616591.4240527,0
+NDAQ.US,D,20070207,000000,9.45175,9.95305,9.43557,9.72466,9371822.5188037,0
+NDAQ.US,D,20070208,000000,9.72764,10.3362,9.63293,10.0603,12856851.100043,0
+NDAQ.US,D,20070209,000000,10.0962,10.4044,10.0323,10.3362,17155861.207457,0
+NDAQ.US,D,20070212,000000,10.2115,10.2115,9.45175,9.75172,31289186.711877,0
+NDAQ.US,D,20070213,000000,9.90154,10.0028,8.48982,8.63996,82923329.710471,0
+NDAQ.US,D,20070214,000000,8.82081,8.89339,8.71323,8.77857,27274422.101317,0
+NDAQ.US,D,20070215,000000,8.78483,8.81024,8.68219,8.80464,11192633.110329,0
+NDAQ.US,D,20070216,000000,8.80464,9.0211,8.73007,8.97953,11160578.21837,0
+NDAQ.US,D,20070220,000000,8.9353,9.1518,8.8637,9.09899,9066231.3366636,0
+NDAQ.US,D,20070221,000000,9.1188,9.25178,9.02342,9.20162,11465281.512124,0
+NDAQ.US,D,20070222,000000,9.25642,9.28907,8.98843,9.05214,11954980.745025,0
+NDAQ.US,D,20070223,000000,9.09634,9.14057,8.89044,8.97691,10891929.859814,0
+NDAQ.US,D,20070226,000000,8.98251,9.06268,8.82081,8.83465,7404222.461739,0
+NDAQ.US,D,20070227,000000,8.68219,8.68219,8.28323,8.41723,12830396.268619,0
+NDAQ.US,D,20070228,000000,8.41723,8.43108,8.10668,8.31526,14397567.754743,0
+NDAQ.US,D,20070301,000000,8.045,8.21955,7.7097,8.14134,18263582.27251,0
+NDAQ.US,D,20070302,000000,7.89416,8.09415,7.779,7.84831,14717395.454411,0
+NDAQ.US,D,20070305,000000,7.71268,7.89416,7.61237,7.64304,14973377.009377,0
+NDAQ.US,D,20070306,000000,7.85984,8.05685,7.73743,7.96019,14850124.161898,0
+NDAQ.US,D,20070307,000000,7.96843,7.97072,7.74667,7.77668,10172058.44185,0
+NDAQ.US,D,20070308,000000,7.90937,8.12089,7.82091,7.92654,10378151.578747,0
+NDAQ.US,D,20070309,000000,8.11526,8.11526,7.90705,7.93544,5596215.0389154,0
+NDAQ.US,D,20070312,000000,7.92915,7.9958,7.82091,7.9143,5240783.9240811,0
+NDAQ.US,D,20070313,000000,7.86248,7.89121,7.64072,7.68793,6062023.1044685,0
+NDAQ.US,D,20070314,000000,7.65954,7.73184,7.38235,7.64072,11310240.442236,0
+NDAQ.US,D,20070315,000000,7.71268,7.87372,7.66514,7.67869,9755596.3642573,0
+NDAQ.US,D,20070316,000000,7.67869,7.77142,7.61531,7.7262,7296672.8143101,0
+NDAQ.US,D,20070319,000000,7.72324,8.01627,7.70444,7.91165,9839518.483552,0
+NDAQ.US,D,20070320,000000,7.95786,7.97304,7.81035,7.87372,8114178.6210075,0
+NDAQ.US,D,20070321,000000,7.8658,8.1905,7.8658,8.08591,8508731.3708569,0
+NDAQ.US,D,20070322,000000,8.18755,8.44658,8.10407,8.22946,16951419.603564,0
+NDAQ.US,D,20070323,000000,8.19941,8.36244,8.09151,8.12583,8592177.7274331,0
+NDAQ.US,D,20070326,000000,8.16446,8.31854,8.1179,8.19646,8421536.4889115,0
+NDAQ.US,D,20070327,000000,8.1905,8.28587,8.10407,8.21395,4637080.4285245,0
+NDAQ.US,D,20070328,000000,8.0981,8.18424,8.01892,8.12089,7712034.8800111,0
+NDAQ.US,D,20070329,000000,8.21395,8.28587,8.03443,8.19381,7235547.9111434,0
+NDAQ.US,D,20070330,000000,8.23473,8.30038,8.045,8.16973,5978582.8085637,0
+NDAQ.US,D,20070402,000000,8.17205,8.29578,8.07965,8.21955,6142736.0981648,0
+NDAQ.US,D,20070403,000000,8.2387,8.32679,8.21097,8.24496,7167922.9377128,0
+NDAQ.US,D,20070404,000000,8.26639,8.3301,8.19941,8.22415,5073454.842575,0
+NDAQ.US,D,20070405,000000,8.14332,8.30896,8.14332,8.24164,5439525.4663587,0
+NDAQ.US,D,20070409,000000,8.2387,8.2882,8.17205,8.21097,7710277.2852544,0
+NDAQ.US,D,20070410,000000,8.21395,8.28587,8.13209,8.23177,4982187.1893315,0
+NDAQ.US,D,20070411,000000,8.39676,8.47498,8.11231,8.16774,15794549.522377,0
+NDAQ.US,D,20070412,000000,8.17533,8.31854,8.1179,8.22187,6713554.3897569,0
+NDAQ.US,D,20070413,000000,8.31228,8.82081,8.28587,8.6766,18104941.163706,0
+NDAQ.US,D,20070416,000000,8.55978,8.80464,8.51589,8.74027,10461758.54312,0
+NDAQ.US,D,20070417,000000,8.75217,8.76538,8.58815,8.73268,11138065.853806,0
+NDAQ.US,D,20070418,000000,8.66868,8.84323,8.65416,8.68517,8998482.1194657,0
+NDAQ.US,D,20070419,000000,8.54822,8.8327,8.50171,8.66868,8312032.2748997,0
+NDAQ.US,D,20070420,000000,8.80265,9.04323,8.68783,8.93036,15165203.325387,0
+NDAQ.US,D,20070423,000000,9.1465,9.49531,9.11284,9.18248,15221606.965397,0
+NDAQ.US,D,20070424,000000,9.34915,9.37684,9.18248,9.20656,7991637.9024387,0
+NDAQ.US,D,20070425,000000,9.21878,9.36033,9.17095,9.34056,8379439.0641536,0
+NDAQ.US,D,20070426,000000,9.36033,9.37684,9.21878,9.25903,6296562.0034024,0
+NDAQ.US,D,20070427,000000,9.22704,9.26201,9.0858,9.12936,5710470.8194419,0
+NDAQ.US,D,20070430,000000,9.21252,9.40983,9.0211,9.04617,8793043.5350978,0
+NDAQ.US,D,20070501,000000,9.08809,9.28907,9.04323,9.26496,9249496.9540754,0
+NDAQ.US,D,20070502,000000,9.26201,9.40983,9.23002,9.26201,7637597.7117304,0
+NDAQ.US,D,20070503,000000,9.16797,9.22704,8.98843,9.09107,9537839.4649138,0
+NDAQ.US,D,20070504,000000,9.14057,9.14322,8.93729,9.10691,6411742.0363438,0
+NDAQ.US,D,20070507,000000,9.06268,9.11549,8.96303,9.02342,3844711.2571829,0
+NDAQ.US,D,20070508,000000,8.96535,9.00199,8.78188,8.89339,6989360.401443,0
+NDAQ.US,D,20070509,000000,8.8327,8.95444,8.80265,8.91288,5571632.9550084,0
+NDAQ.US,D,20070510,000000,8.91021,8.9571,8.68783,8.75974,4088762.3801532,0
+NDAQ.US,D,20070511,000000,8.75743,8.88746,8.68219,8.75743,5139307.06957,0
+NDAQ.US,D,20070514,000000,8.69111,8.86636,8.68219,8.83465,4520676.1399248,0
+NDAQ.US,D,20070515,000000,8.75448,8.85148,8.61292,8.67427,7343952.1132642,0
+NDAQ.US,D,20070516,000000,8.74951,8.8327,8.66868,8.74358,5047442.4401763,0
+NDAQ.US,D,20070517,000000,8.6931,8.75974,8.63996,8.75217,5056060.7151555,0
+NDAQ.US,D,20070518,000000,8.81024,8.82673,8.64559,8.71323,5912733.6119047,0
+NDAQ.US,D,20070521,000000,8.68517,8.97691,8.67166,8.9518,11865816.144817,0
+NDAQ.US,D,20070522,000000,8.98251,9.40655,8.96303,9.23002,14641900.69894,0
+NDAQ.US,D,20070523,000000,9.26201,9.44615,9.17423,9.22209,8497131.2454629,0
+NDAQ.US,D,20070524,000000,9.20162,9.71376,9.20162,9.44088,22297292.542415,0
+NDAQ.US,D,20070525,000000,8.97393,9.20954,8.81554,9.12374,51776862.723167,0
+NDAQ.US,D,20070529,000000,9.15478,9.19403,8.87394,8.94322,15878138.304735,0
+NDAQ.US,D,20070530,000000,8.91881,9.42471,8.89044,9.41281,17301329.446594,0
+NDAQ.US,D,20070531,000000,9.39632,9.48541,9.24353,9.24651,12058115.193212,0
+NDAQ.US,D,20070601,000000,9.14057,9.30226,9.01583,9.22704,8748609.721448,0
+NDAQ.US,D,20070604,000000,9.22471,9.45175,9.16797,9.44088,16247318.053037,0
+NDAQ.US,D,20070605,000000,9.39368,9.47189,9.24154,9.37684,7239338.8612134,0
+NDAQ.US,D,20070606,000000,9.33494,9.37684,9.12672,9.16797,5873321.0646542,0
+NDAQ.US,D,20070607,000000,9.16037,9.16037,8.968,9.06039,6505003.6505355,0
+NDAQ.US,D,20070608,000000,9.03465,9.14057,8.95444,9.08809,4163875.3133144,0
+NDAQ.US,D,20070611,000000,9.04323,9.04323,8.92145,9.01849,6692560.2234221,0
+NDAQ.US,D,20070612,000000,8.94028,9.16037,8.87394,8.97095,10092206.063517,0
+NDAQ.US,D,20070613,000000,9.00199,9.00199,8.79045,8.87954,9202820.6919428,0
+NDAQ.US,D,20070614,000000,8.81815,8.91288,8.71323,8.8637,8828113.611165,0
+NDAQ.US,D,20070615,000000,8.86072,8.99374,8.75974,8.78188,7185620.0987108,0
+NDAQ.US,D,20070618,000000,8.8327,8.88746,8.58487,8.61292,10361136.243301,0
+NDAQ.US,D,20070619,000000,8.6271,8.65416,8.4865,8.53239,9033546.1348613,0
+NDAQ.US,D,20070620,000000,8.54064,8.63996,8.43999,8.48982,11920592.49451,0
+NDAQ.US,D,20070621,000000,8.42581,8.45781,8.21097,8.405,16005830.594143,0
+NDAQ.US,D,20070622,000000,8.40733,8.52941,8.2717,8.30336,13382132.535758,0
+NDAQ.US,D,20070625,000000,8.28061,8.40995,8.23177,8.30336,7469229.2250492,0
+NDAQ.US,D,20070626,000000,8.2882,8.30896,8.15783,8.22415,7306485.0415893,0
+NDAQ.US,D,20070627,000000,8.17205,8.22681,8.07107,8.18755,7098010.0607627,0
+NDAQ.US,D,20070628,000000,8.21657,8.45781,8.20239,8.24827,8696433.3998613,0
+NDAQ.US,D,20070629,000000,8.25056,8.39676,8.14663,8.25387,7974610.4456494,0
+NDAQ.US,D,20070702,000000,8.25387,8.26872,8.16049,8.19646,4314689.0647792,0
+NDAQ.US,D,20070703,000000,8.21097,8.36244,8.19646,8.2387,4530982.3119376,0
+NDAQ.US,D,20070705,000000,8.22681,8.43701,8.21657,8.4344,7542117.8917426,0
+NDAQ.US,D,20070706,000000,8.42316,8.68219,8.40733,8.65185,7117416.3311451,0
+NDAQ.US,D,20070709,000000,8.6766,8.89044,8.63004,8.85148,12612669.672633,0
+NDAQ.US,D,20070710,000000,8.79672,8.95975,8.69111,8.90693,16178635.492416,0
+NDAQ.US,D,20070711,000000,8.93268,8.95975,8.70101,8.87394,11668777.651253,0
+NDAQ.US,D,20070712,000000,8.86072,8.91881,8.73798,8.87954,9609455.3905764,0
+NDAQ.US,D,20070713,000000,8.89044,8.90097,8.63204,8.75217,9991092.8492999,0
+NDAQ.US,D,20070716,000000,8.72083,9.30753,8.58487,8.89869,16509526.948045,0
+NDAQ.US,D,20070717,000000,8.8713,9.07656,8.82972,8.99374,7234084.2589582,0
+NDAQ.US,D,20070718,000000,8.94587,8.98515,8.87954,8.96535,11162860.061218,0
+NDAQ.US,D,20070719,000000,9.19603,9.46231,9.11284,9.41579,26739404.196716,0
+NDAQ.US,D,20070720,000000,9.36565,9.47453,9.29895,9.39138,7853648.5320257,0
+NDAQ.US,D,20070723,000000,9.31084,9.41281,9.2158,9.30753,9451959.7487001,0
+NDAQ.US,D,20070724,000000,9.25443,9.27983,8.95975,8.98515,7213668.8867586,0
+NDAQ.US,D,20070725,000000,9.09634,9.11284,8.80729,9.09634,7530154.126054,0
+NDAQ.US,D,20070726,000000,8.82081,8.82673,8.43999,8.64887,11548585.442918,0
+NDAQ.US,D,20070727,000000,8.61292,8.74951,8.45517,8.66341,8412948.5172902,0
+NDAQ.US,D,20070730,000000,8.64559,8.6657,8.33802,8.58487,9219866.3307467,0
+NDAQ.US,D,20070731,000000,8.78483,8.85148,8.49542,8.54822,6606916.8734,0
+NDAQ.US,D,20070801,000000,8.4865,8.67427,8.34627,8.50697,7443901.6785387,0
+NDAQ.US,D,20070802,000000,8.61292,8.74689,8.54591,8.65185,8423745.6037004,0
+NDAQ.US,D,20070803,000000,8.637,8.68219,8.4865,8.50963,6810294.8294323,0
+NDAQ.US,D,20070806,000000,8.55121,8.62412,8.19646,8.55978,13589001.438618,0
+NDAQ.US,D,20070807,000000,8.52713,8.82081,8.34925,8.72377,10840326.271691,0
+NDAQ.US,D,20070808,000000,8.85446,9.16332,8.69608,8.74689,12508683.70009,0
+NDAQ.US,D,20070809,000000,8.79373,9.27983,8.73599,9.04617,22900256.63604,0
+NDAQ.US,D,20070810,000000,9.03465,9.25903,8.81356,8.84323,16757944.784885,0
+NDAQ.US,D,20070813,000000,9.04323,9.20162,8.94587,9.1518,11610616.416486,0
+NDAQ.US,D,20070814,000000,9.23495,9.31084,8.98251,9.03465,13294489.164116,0
+NDAQ.US,D,20070815,000000,9.03465,9.03465,8.55978,8.60465,14642488.584083,0
+NDAQ.US,D,20070816,000000,8.47892,8.51589,7.91165,8.23638,24942278.709706,0
+NDAQ.US,D,20070817,000000,8.47498,8.87689,8.20504,8.82081,19072394.045834,0
+NDAQ.US,D,20070820,000000,9.18248,9.3828,8.74689,8.75743,15159551.749144,0
+NDAQ.US,D,20070821,000000,8.81024,8.8637,8.51887,8.62117,8359084.2986701,0
+NDAQ.US,D,20070822,000000,8.59609,9.02342,8.59609,8.73007,7715780.3750441,0
+NDAQ.US,D,20070823,000000,8.81024,8.84853,8.46905,8.51589,10065939.112911,0
+NDAQ.US,D,20070824,000000,8.51887,8.75217,8.47498,8.72709,7007190.8972158,0
+NDAQ.US,D,20070827,000000,8.73007,9.05214,8.72083,8.89339,9690998.6962782,0
+NDAQ.US,D,20070828,000000,8.83995,9.01318,8.6931,8.85745,8271883.3560532,0
+NDAQ.US,D,20070829,000000,8.84853,9.07424,8.84853,8.99076,7115486.0072484,0
+NDAQ.US,D,20070830,000000,8.89869,9.03167,8.83995,8.89339,4271212.8372382,0
+NDAQ.US,D,20070831,000000,8.92145,9.13529,8.92145,9.07424,3202046.7344083,0
+NDAQ.US,D,20070904,000000,9.0858,9.25178,9.0858,9.16332,4073731.914648,0
+NDAQ.US,D,20070905,000000,9.07424,9.40391,9.07424,9.22704,6520252.3002173,0
+NDAQ.US,D,20070906,000000,9.17754,9.22704,9.07951,9.13529,3452088.8312302,0
+NDAQ.US,D,20070907,000000,9.0099,9.16332,8.94322,9.05775,4387801.9763209,0
+NDAQ.US,D,20070910,000000,9.12109,9.24946,9.03167,9.19603,5044809.078377,0
+NDAQ.US,D,20070911,000000,9.26496,9.52138,9.19072,9.32075,6251885.7628894,0
+NDAQ.US,D,20070912,000000,9.40391,9.92629,9.40391,9.56462,10897011.732929,0
+NDAQ.US,D,20070913,000000,9.56462,9.83422,9.47189,9.71376,6206109.5104857,0
+NDAQ.US,D,20070914,000000,9.64084,9.72995,9.52996,9.69892,5225844.3686493,0
+NDAQ.US,D,20070917,000000,9.64084,9.691,9.37684,9.56001,4319670.9368139,0
+NDAQ.US,D,20070918,000000,9.66823,10.0028,9.54447,9.87185,5959176.5381816,0
+NDAQ.US,D,20070919,000000,9.93553,10.1421,9.8857,10.0085,7762253.604679,0
+NDAQ.US,D,20070920,000000,10.5873,10.8349,10.0576,10.1445,34144978.188217,0
+NDAQ.US,D,20070921,000000,10.2232,10.2795,9.87943,9.891,13167790.824847,0
+NDAQ.US,D,20070924,000000,9.91803,10.1151,9.34351,9.96527,9817112.1807406,0
+NDAQ.US,D,20070925,000000,9.86919,10.0808,9.86621,10.0755,5583193.6860372,0
+NDAQ.US,D,20070926,000000,10.2115,10.4654,10.0988,10.3995,11290606.89667,0
+NDAQ.US,D,20070927,000000,10.3995,10.5021,10.3517,10.4744,6277192.0970496,0
+NDAQ.US,D,20070928,000000,10.4887,10.5721,10.3252,10.4684,3761437.6297465,0
+NDAQ.US,D,20071001,000000,10.5137,10.7576,10.4603,10.7129,6291013.4585758,0
+NDAQ.US,D,20071002,000000,10.6863,10.878,10.6305,10.7645,6057750.3310084,0
+NDAQ.US,D,20071003,000000,10.8846,11.0721,10.8349,10.8929,9628646.5071174,0
+NDAQ.US,D,20071004,000000,10.8701,11.0242,10.6989,10.8553,4151196.38838,0
+NDAQ.US,D,20071005,000000,10.9543,11.339,10.9044,11.2522,7657531.2605399,0
+NDAQ.US,D,20071008,000000,11.2773,11.6634,11.1718,11.3268,7256396.6213603,0
+NDAQ.US,D,20071009,000000,11.4087,11.7053,11.3934,11.6806,10038081.236019,0
+NDAQ.US,D,20071010,000000,11.6806,12.0278,11.5496,11.8885,10885117.664964,0
+NDAQ.US,D,20071011,000000,11.7386,11.766,11.2192,11.5661,13729663.565195,0
+NDAQ.US,D,20071012,000000,11.2829,11.6054,11.2522,11.4117,6367823.3797777,0
+NDAQ.US,D,20071015,000000,11.3964,11.3964,11.0212,11.2135,6854737.7340897,0
+NDAQ.US,D,20071016,000000,11.1718,11.2912,10.9133,11.1691,8624838.6865494,0
+NDAQ.US,D,20071017,000000,11.3611,11.4884,11.0156,11.2664,8368351.0655077,0
+NDAQ.US,D,20071018,000000,11.1805,11.2664,11.0744,11.1439,7990159.0985742,0
+NDAQ.US,D,20071019,000000,11.1439,11.244,11.0271,11.1135,7443886.5268597,0
+NDAQ.US,D,20071022,000000,11.1135,11.7386,10.9223,11.5103,8657542.0703665,0
+NDAQ.US,D,20071023,000000,11.6607,11.869,11.4327,11.6911,20210973.020209,0
+NDAQ.US,D,20071024,000000,11.7885,12.1895,11.6159,11.8076,17865593.121879,0
+NDAQ.US,D,20071025,000000,11.9106,12.364,11.8244,12.1323,16190605.318776,0
+NDAQ.US,D,20071026,000000,12.3497,12.4521,12.194,12.3135,13681808.502441,0
+NDAQ.US,D,20071029,000000,12.3781,12.9586,12.1135,12.8385,9559127.5738198,0
+NDAQ.US,D,20071030,000000,12.9798,13.3328,12.7804,12.8023,13337029.017899,0
+NDAQ.US,D,20071031,000000,12.9629,13.0441,12.8206,12.9738,9557969.985549,0
+NDAQ.US,D,20071101,000000,12.9283,13.0635,12.6494,12.6676,6906835.266946,0
+NDAQ.US,D,20071102,000000,12.7976,13.0531,12.6583,13.0055,11212012.107689,0
+NDAQ.US,D,20071105,000000,12.7837,13.4441,12.7804,13.2665,8923805.5546579,0
+NDAQ.US,D,20071106,000000,13.3583,13.9744,13.2642,13.5606,20656326.319197,0
+NDAQ.US,D,20071107,000000,13.6279,14.0225,13.0579,13.1177,14905836.885347,0
+NDAQ.US,D,20071108,000000,13.0725,13.2557,12.2528,12.6141,16400380.313656,0
+NDAQ.US,D,20071109,000000,11.2773,11.9465,10.7496,11.4571,38897668.957365,0
+NDAQ.US,D,20071112,000000,11.5548,11.5717,10.9189,11.2855,20020619.447391,0
+NDAQ.US,D,20071113,000000,11.3301,11.9221,11.3182,11.7719,12503113.942913,0
+NDAQ.US,D,20071114,000000,11.9195,12.1022,11.6993,11.8076,14052791.300536,0
+NDAQ.US,D,20071115,000000,12.0719,12.0719,11.3417,11.5601,10206276.99356,0
+NDAQ.US,D,20071116,000000,11.6267,11.7746,11.3555,11.6529,8401066.5706681,0
+NDAQ.US,D,20071119,000000,11.6746,11.9363,11.4195,11.6683,10835041.366078,0
+NDAQ.US,D,20071120,000000,11.9614,12.0861,11.7136,11.9465,12350527.445013,0
+NDAQ.US,D,20071121,000000,11.8855,12.1135,11.7466,12.0438,8291025.9872219,0
+NDAQ.US,D,20071123,000000,12.1895,12.2075,11.9614,12.1221,6259285.842882,0
+NDAQ.US,D,20071126,000000,12.1135,12.2158,11.9775,12.0581,8968451.4918131,0
+NDAQ.US,D,20071127,000000,12.0046,12.1251,11.6993,11.833,8935020.8274071,0
+NDAQ.US,D,20071128,000000,11.9865,12.1412,11.9386,12.0581,7768162.7594645,0
+NDAQ.US,D,20071129,000000,11.9663,12.1349,11.9548,12.0911,6750048.723644,0
+NDAQ.US,D,20071130,000000,12.1633,12.224,12.0218,12.0468,7732735.1037744,0
+NDAQ.US,D,20071203,000000,12.0802,12.224,11.9138,12.0885,7340921.7774769,0
+NDAQ.US,D,20071204,000000,12.0885,12.197,11.969,12.0132,6393441.838524,0
+NDAQ.US,D,20071205,000000,12.1135,12.2105,12.0558,12.194,6861177.1976379,0
+NDAQ.US,D,20071206,000000,12.2075,12.4804,12.1997,12.2772,9716186.8473428,0
+NDAQ.US,D,20071207,000000,12.3914,12.8076,12.37,12.725,9723926.3249436,0
+NDAQ.US,D,20071210,000000,12.8673,13.3661,12.7749,13.247,14131577.000671,0
+NDAQ.US,D,20071211,000000,13.2527,13.2883,12.6369,12.7099,8510258.6600936,0
+NDAQ.US,D,20071212,000000,12.9193,13.0441,12.4053,12.6082,8325208.1749032,0
+NDAQ.US,D,20071213,000000,12.6082,12.9972,12.5032,12.9715,6142187.6073872,0
+NDAQ.US,D,20071214,000000,12.9474,13.0501,12.7804,12.9893,5608142.4405744,0
+NDAQ.US,D,20071217,000000,12.925,13.1979,12.8441,13.0118,8098732.9994996,0
+NDAQ.US,D,20071218,000000,13.1246,13.2243,12.5946,12.6676,6666235.6964374,0
+NDAQ.US,D,20071219,000000,12.7389,13.0751,12.7157,12.9193,5622697.1433611,0
+NDAQ.US,D,20071220,000000,13.0118,13.281,12.9498,13.2695,4048528.6119045,0
+NDAQ.US,D,20071221,000000,13.5189,13.6609,13.3197,13.5309,7424086.3128252,0
+NDAQ.US,D,20071224,000000,13.6302,13.6893,13.3974,13.612,2450174.9705291,0
+NDAQ.US,D,20071226,000000,13.678,13.8915,13.5896,13.8915,5115531.0549824,0
+NDAQ.US,D,20071227,000000,13.8888,13.8915,13.4754,13.5058,3776140.8189867,0
+NDAQ.US,D,20071228,000000,13.5252,13.7473,13.4616,13.647,3960209.475382,0
+NDAQ.US,D,20071231,000000,13.7383,13.8384,13.6863,13.7496,5217995.7989601,0
+NDAQ.US,D,20080102,000000,13.8355,13.8641,13.3328,13.4001,5615324.3363904,0
+NDAQ.US,D,20080103,000000,13.3804,13.483,13.0751,13.1497,5109976.4494841,0
+NDAQ.US,D,20080104,000000,12.922,12.9715,12.3191,12.402,6700957.283889,0
+NDAQ.US,D,20080107,000000,12.3967,12.725,11.8386,12.6616,10768383.069764,0
+NDAQ.US,D,20080108,000000,12.4464,12.856,12.0251,12.0911,6303016.6186293,0
+NDAQ.US,D,20080109,000000,12.1525,12.4804,11.9165,12.4414,8893493.1057771,0
+NDAQ.US,D,20080110,000000,12.4386,12.9101,12.2832,12.7866,6472176.0229511,0
+NDAQ.US,D,20080111,000000,12.6785,12.9688,12.4719,12.8076,5209747.2249468,0
+NDAQ.US,D,20080114,000000,12.9193,12.9365,12.75,12.9342,6745294.1267937,0
+NDAQ.US,D,20080115,000000,12.725,12.725,12.2105,12.2749,7356167.3968233,0
+NDAQ.US,D,20080116,000000,12.1502,12.1578,11.0744,11.3532,18439372.051535,0
+NDAQ.US,D,20080117,000000,11.4832,11.6189,10.3408,10.4917,14477708.014975,0
+NDAQ.US,D,20080118,000000,10.5929,10.744,10.1879,10.4044,11196278.604281,0
+NDAQ.US,D,20080122,000000,9.74874,11.244,9.65406,11.1162,15922102.416337,0
+NDAQ.US,D,20080123,000000,10.7163,11.5799,10.5576,11.5301,10131812.552257,0
+NDAQ.US,D,20080124,000000,11.7116,12.4081,11.6024,12.2075,13477345.686197,0
+NDAQ.US,D,20080125,000000,12.3857,12.5554,11.8129,11.9409,8708082.0106279,0
+NDAQ.US,D,20080128,000000,11.9663,12.2749,11.5548,12.2445,6373484.0470287,0
+NDAQ.US,D,20080129,000000,12.4217,12.6966,12.2105,12.6369,7637903.7756451,0
+NDAQ.US,D,20080130,000000,12.527,13.0471,12.2725,12.4053,12225435.183711,0
+NDAQ.US,D,20080131,000000,11.6683,12.9193,11.5159,12.856,12688961.406415,0
+NDAQ.US,D,20080201,000000,12.7866,12.9441,12.5946,12.7336,7957267.8339383,0
+NDAQ.US,D,20080204,000000,12.7866,12.8353,12.5716,12.689,6918583.8787935,0
+NDAQ.US,D,20080205,000000,12.5032,12.6676,11.5829,11.6779,11579343.35116,0
+NDAQ.US,D,20080206,000000,11.6413,11.9106,11.0988,11.1575,10949312.298283,0
+NDAQ.US,D,20080207,000000,11.1492,11.4228,11.044,11.1358,11428826.572603,0
+NDAQ.US,D,20080208,000000,11.05,11.444,11.05,11.3268,5162461.8653211,0
+NDAQ.US,D,20080211,000000,11.3027,11.5829,11.0384,11.4228,4895037.762423,0
+NDAQ.US,D,20080212,000000,11.5189,11.7549,11.3823,11.5997,5758356.1855535,0
+NDAQ.US,D,20080213,000000,11.5301,11.7386,11.3182,11.7274,8575413.9098576,0
+NDAQ.US,D,20080214,000000,11.899,11.933,11.7136,11.7353,9312524.9081167,0
+NDAQ.US,D,20080215,000000,11.6664,11.7836,11.2305,11.5218,5982707.0955703,0
+NDAQ.US,D,20080219,000000,11.8244,11.8443,11.4195,11.5218,8184964.2346646,0
+NDAQ.US,D,20080220,000000,11.0819,11.1747,10.7364,10.8646,22660475.256193,0
+NDAQ.US,D,20080221,000000,11.0691,11.3073,10.7856,11.1018,27499103.317935,0
+NDAQ.US,D,20080222,000000,11.0635,11.2522,10.8959,11.2242,6915229.2970768,0
+NDAQ.US,D,20080225,000000,11.2275,11.3631,10.9311,11.2773,9106713.5924468,0
+NDAQ.US,D,20080226,000000,11.274,11.5859,11.0819,11.4195,9777551.1470365,0
+NDAQ.US,D,20080227,000000,11.4664,11.7244,11.3532,11.5525,6964117.7043342,0
+NDAQ.US,D,20080228,000000,11.6102,11.9614,11.4884,11.9106,14576551.507687,0
+NDAQ.US,D,20080229,000000,11.8472,11.9465,11.3209,11.5331,20278634.357669,0
+NDAQ.US,D,20080303,000000,11.5578,11.6664,11.0126,11.1878,9088534.6080586,0
+NDAQ.US,D,20080304,000000,11.2713,11.3047,10.7129,10.9968,10658969.765825,0
+NDAQ.US,D,20080305,000000,11.0744,11.3797,11.0126,11.2135,7674773.8711698,0
+NDAQ.US,D,20080306,000000,11.274,11.333,10.5576,10.7763,11974708.231,0
+NDAQ.US,D,20080307,000000,10.6334,11.05,10.322,10.4988,14746816.98457,0
+NDAQ.US,D,20080310,000000,10.4044,10.455,9.95037,9.96289,17690639.715532,0
+NDAQ.US,D,20080311,000000,10.1298,10.8616,10.1206,10.8616,11212469.688393,0
+NDAQ.US,D,20080312,000000,10.8701,11.1078,10.7302,10.7592,7433637.9312269,0
+NDAQ.US,D,20080313,000000,10.7796,11.4467,10.4744,11.244,9932786.1584154,0
+NDAQ.US,D,20080314,000000,11.1602,11.3209,10.6513,10.7332,12203298.580784,0
+NDAQ.US,D,20080317,000000,10.1534,10.8377,9.76263,10.0193,13937532.478864,0
+NDAQ.US,D,20080318,000000,10.349,11.0179,10.349,10.9718,10905296.670972,0
+NDAQ.US,D,20080319,000000,11.0083,11.0965,10.4625,10.5294,9467359.9151715,0
+NDAQ.US,D,20080320,000000,10.483,11.0271,10.4104,11.0242,8047965.7840539,0
+NDAQ.US,D,20080324,000000,11.0413,11.7386,11.0106,11.4908,8839386.460294,0
+NDAQ.US,D,20080325,000000,11.4908,11.833,11.3934,11.5859,6631674.7167825,0
+NDAQ.US,D,20080326,000000,11.4413,11.6856,11.339,11.5772,5925464.0525472,0
+NDAQ.US,D,20080327,000000,11.6961,11.7083,10.9338,10.9463,7078482.5769491,0
+NDAQ.US,D,20080328,000000,11.08,11.1275,10.7222,10.7763,4489551.5610528,0
+NDAQ.US,D,20080331,000000,10.744,10.9338,10.5794,10.7417,7657170.6505809,0
+NDAQ.US,D,20080401,000000,10.846,11.4251,10.846,11.4137,7669407.1464904,0
+NDAQ.US,D,20080402,000000,11.2997,11.7189,11.241,11.5829,5162589.1394241,0
+NDAQ.US,D,20080403,000000,11.5271,11.7492,11.2912,11.4884,6787064.2752867,0
+NDAQ.US,D,20080404,000000,11.6413,11.6961,11.2159,11.3532,7376803.9835349,0
+NDAQ.US,D,20080407,000000,11.444,11.5301,11.1384,11.2575,5155570.8817407,0
+NDAQ.US,D,20080408,000000,11.28,11.444,11.1215,11.1932,4675653.5727615,0
+NDAQ.US,D,20080409,000000,11.1301,11.2522,10.8489,10.9278,8075053.9556571,0
+NDAQ.US,D,20080410,000000,10.8826,11.1245,10.7796,10.8009,6814531.2388632,0
+NDAQ.US,D,20080411,000000,10.6226,10.7466,10.2935,10.5988,14326839.717465,0
+NDAQ.US,D,20080414,000000,10.521,10.6407,10.3157,10.6279,8104911.8541699,0
+NDAQ.US,D,20080415,000000,10.7645,10.8183,10.5233,10.7302,8125190.8612589,0
+NDAQ.US,D,20080416,000000,10.8286,11.0466,10.7496,10.9823,8203079.5820012,0
+NDAQ.US,D,20080417,000000,10.9513,11.5189,10.9189,11.4467,11255073.179227,0
+NDAQ.US,D,20080418,000000,11.6683,11.7419,11.2664,11.2829,7589200.2188708,0
+NDAQ.US,D,20080421,000000,11.1245,11.2387,10.9747,11.0242,7624203.6275502,0
+NDAQ.US,D,20080422,000000,10.9691,11.0179,10.6305,10.7302,8004189.5532698,0
+NDAQ.US,D,20080423,000000,10.7886,10.7949,10.3362,10.3827,12891769.65932,0
+NDAQ.US,D,20080424,000000,10.5137,10.6279,10.3095,10.4711,9597594.6563046,0
+NDAQ.US,D,20080425,000000,10.614,10.6387,10.0775,10.2368,12623218.271509,0
+NDAQ.US,D,20080428,000000,10.2795,10.7038,10.2428,10.6334,9607552.3397019,0
+NDAQ.US,D,20080429,000000,10.5507,10.6454,10.3434,10.5576,8402060.5208064,0
+NDAQ.US,D,20080430,000000,10.6174,10.6174,10.0576,10.1269,10587232.626731,0
+NDAQ.US,D,20080501,000000,10.1269,10.4137,9.93258,10.4104,10510537.858289,0
+NDAQ.US,D,20080502,000000,10.521,10.6513,10.3517,10.6174,7473762.6073873,0
+NDAQ.US,D,20080505,000000,10.5632,10.6407,10.5074,10.5602,9536036.4151204,0
+NDAQ.US,D,20080506,000000,10.5553,10.9103,10.5553,10.9103,9995641.3833166,0
+NDAQ.US,D,20080507,000000,10.9543,11.1135,10.8523,11.0083,19490101.591434,0
+NDAQ.US,D,20080508,000000,11.0106,11.0242,10.7523,10.878,23343173.545054,0
+NDAQ.US,D,20080509,000000,10.6863,10.8315,10.6427,10.6427,15042189.874436,0
+NDAQ.US,D,20080512,000000,10.6226,10.6724,10.3945,10.6358,9168974.8715338,0
+NDAQ.US,D,20080513,000000,10.6546,10.6902,10.3124,10.4767,8124475.7020131,0
+NDAQ.US,D,20080514,000000,10.5694,10.7196,10.4213,10.4603,8633726.6614138,0
+NDAQ.US,D,20080515,000000,10.458,10.6018,10.458,10.5553,7666613.1768942,0
+NDAQ.US,D,20080516,000000,10.5137,10.5873,10.3995,10.4187,5409855.4486649,0
+NDAQ.US,D,20080519,000000,10.4187,10.5021,10.0173,10.0775,14560154.360741,0
+NDAQ.US,D,20080520,000000,10.0576,10.0755,9.68507,9.76889,13943823.455959,0
+NDAQ.US,D,20080521,000000,9.74874,9.82432,9.12672,9.16797,19271217.407178,0
+NDAQ.US,D,20080522,000000,9.18546,9.26795,8.97953,9.14914,15812292.138411,0
+NDAQ.US,D,20080523,000000,9.39138,9.63293,9.24154,9.34056,17753813.12569,0
+NDAQ.US,D,20080527,000000,9.39138,9.44615,9.18019,9.25642,12297863.239364,0
+NDAQ.US,D,20080528,000000,9.31317,9.50094,9.26201,9.44382,9890579.6415692,0
+NDAQ.US,D,20080529,000000,9.39138,9.63524,9.3828,9.56263,8298868.4962395,0
+NDAQ.US,D,20080530,000000,9.9444,10.0425,9.70517,9.7329,13605183.431722,0
+NDAQ.US,D,20080602,000000,9.72466,9.7989,9.29895,9.363,13481300.274399,0
+NDAQ.US,D,20080603,000000,9.40391,9.44615,9.19072,9.24946,15113957.316887,0
+NDAQ.US,D,20080604,000000,9.16797,9.35772,8.88219,8.96535,12629991.071994,0
+NDAQ.US,D,20080605,000000,9.05214,9.24154,8.94028,9.20954,14832317.908811,0
+NDAQ.US,D,20080606,000000,9.19603,9.24651,8.99933,9.01849,13295280.081756,0
+NDAQ.US,D,20080609,000000,9.02903,9.19603,8.81554,8.92805,9066731.3420687,0
+NDAQ.US,D,20080610,000000,8.8327,9.00494,8.78188,8.92477,11948341.279315,0
+NDAQ.US,D,20080611,000000,9.01583,9.08809,8.7624,8.77098,13753454.731461,0
+NDAQ.US,D,20080612,000000,8.88219,8.94322,8.60169,8.74358,12885008.980178,0
+NDAQ.US,D,20080613,000000,8.47498,8.97393,8.47498,8.97393,8810061.9008799,0
+NDAQ.US,D,20080616,000000,9.02607,9.23002,8.89339,9.15478,8305383.7181822,0
+NDAQ.US,D,20080617,000000,9.17095,9.25903,8.8637,8.89044,7352921.907195,0
+NDAQ.US,D,20080618,000000,8.81554,8.87394,8.57662,8.67166,7684689.129866,0
+NDAQ.US,D,20080619,000000,8.69608,8.72377,8.46109,8.72377,6220918.7614785,0
+NDAQ.US,D,20080620,000000,8.72083,8.72083,8.34925,8.42018,8860662.447857,0
+NDAQ.US,D,20080623,000000,8.50963,8.50963,8.10108,8.14332,8724979.1629783,0
+NDAQ.US,D,20080624,000000,8.02979,8.2773,7.93213,8.06809,11811264.039974,0
+NDAQ.US,D,20080625,000000,8.34361,8.62412,8.22946,8.46109,10181597.938907,0
+NDAQ.US,D,20080626,000000,8.35121,8.39116,7.9199,7.93772,11944744.270735,0
+NDAQ.US,D,20080627,000000,7.90539,8.12914,7.72324,7.85656,15089529.780106,0
+NDAQ.US,D,20080630,000000,7.9143,7.9143,7.35396,7.37709,16729777.813741,0
+NDAQ.US,D,20080701,000000,7.25432,7.38235,6.95996,7.24308,22144863.621975,0
+NDAQ.US,D,20080702,000000,7.1705,7.35396,7.0408,7.07313,11152620.556593,0
+NDAQ.US,D,20080703,000000,7.44869,7.44869,6.8956,6.92959,6428221.0023555,0
+NDAQ.US,D,20080707,000000,7.00055,7.17381,6.6468,6.77978,13237279.454786,0
+NDAQ.US,D,20080708,000000,6.74579,7.0408,6.55441,7.0408,20477854.693001,0
+NDAQ.US,D,20080709,000000,7.06819,7.17642,6.68472,6.70388,14899851.972167,0
+NDAQ.US,D,20080710,000000,6.6679,6.77119,6.32306,6.58475,14809444.934288,0
+NDAQ.US,D,20080711,000000,6.58308,7.09592,6.50093,6.75963,14779474.913351,0
+NDAQ.US,D,20080714,000000,7.54008,7.55724,6.70686,6.71543,20244912.781027,0
+NDAQ.US,D,20080715,000000,6.59232,7.05402,6.36497,6.75437,21815372.18148,0
+NDAQ.US,D,20080716,000000,6.89858,7.6008,6.74844,7.56781,18338661.871978,0
+NDAQ.US,D,20080717,000000,7.61531,8.05424,7.42096,7.6731,18565664.325809,0
+NDAQ.US,D,20080718,000000,7.56781,7.73512,7.34011,7.63811,11383998.8153,0
+NDAQ.US,D,20080721,000000,7.66219,7.71268,7.22396,7.26323,12365518.516152,0
+NDAQ.US,D,20080722,000000,7.19889,8.13838,7.17381,8.12583,17575050.587259,0
+NDAQ.US,D,20080723,000000,8.05685,8.50697,7.94631,8.44658,15640066.034273,0
+NDAQ.US,D,20080724,000000,8.34925,8.45517,7.69913,7.71566,12640882.098813,0
+NDAQ.US,D,20080725,000000,7.89121,8.14134,7.71795,8.01329,11085965.290614,0
+NDAQ.US,D,20080728,000000,7.90705,8.05685,7.39358,7.44043,11257233.808643,0
+NDAQ.US,D,20080729,000000,7.4147,7.87372,7.3741,7.87074,12011999.5432,0
+NDAQ.US,D,20080730,000000,7.85391,7.99054,7.51302,7.81299,10972030.725681,0
+NDAQ.US,D,20080731,000000,7.69089,7.85984,7.62721,7.71566,7061324.8157212,0
+NDAQ.US,D,20080801,000000,7.72324,7.76811,7.29257,7.55724,10010968.821729,0
+NDAQ.US,D,20080804,000000,7.46518,7.5434,7.13551,7.154,11835194.601686,0
+NDAQ.US,D,20080805,000000,7.24308,7.42096,7.22396,7.34011,15805252.668377,0
+NDAQ.US,D,20080806,000000,7.78394,8.75217,7.71566,8.58155,30993616.850186,0
+NDAQ.US,D,20080807,000000,8.55449,9.00199,8.33802,8.72377,22880483.695026,0
+NDAQ.US,D,20080808,000000,8.72709,9.40391,8.61292,9.37157,17900345.012688,0
+NDAQ.US,D,20080811,000000,9.31084,9.51612,9.10989,9.30226,14804863.066577,0
+NDAQ.US,D,20080812,000000,9.25178,9.41907,8.7624,8.91586,17262607.815904,0
+NDAQ.US,D,20080813,000000,8.88219,9.08809,8.70433,8.92477,9554948.7407693,0
+NDAQ.US,D,20080814,000000,8.93729,9.46032,8.93729,9.45771,10002671.762343,0
+NDAQ.US,D,20080815,000000,9.46231,9.66592,9.31844,9.55242,9803196.878805,0
+NDAQ.US,D,20080818,000000,9.48312,9.54119,8.85745,8.89339,9477911.544383,0
+NDAQ.US,D,20080819,000000,8.84853,8.88219,8.61852,8.73599,12322181.684058,0
+NDAQ.US,D,20080820,000000,8.84323,8.94322,8.59079,8.93729,10641608.972099,0
+NDAQ.US,D,20080821,000000,8.80729,8.87689,8.56571,8.60763,11613807.36007,0
+NDAQ.US,D,20080822,000000,8.70101,8.86636,8.66868,8.85745,8698097.0542085,0
+NDAQ.US,D,20080825,000000,8.64294,8.83465,8.59311,8.60763,7228569.0478252,0
+NDAQ.US,D,20080826,000000,8.60169,8.78188,8.50171,8.67427,9891455.4086117,0
+NDAQ.US,D,20080827,000000,8.74027,8.76538,8.52713,8.74951,9639849.6585233,0
+NDAQ.US,D,20080828,000000,8.80729,9.23002,8.78188,9.2158,10624196.662665,0
+NDAQ.US,D,20080829,000000,9.18019,9.20954,8.9518,9.08282,8077793.3792089,0
+NDAQ.US,D,20080902,000000,9.19403,9.44615,9.11284,9.22704,10508498.442304,0
+NDAQ.US,D,20080903,000000,9.19403,9.40391,9.07656,9.26795,10188176.797901,0
+NDAQ.US,D,20080904,000000,9.14322,9.36033,8.77857,8.79672,11415417.336743,0
+NDAQ.US,D,20080905,000000,8.768,8.97953,8.47498,8.9518,10480058.74094,0
+NDAQ.US,D,20080908,000000,9.20954,9.33199,8.768,9.27983,12851960.138081,0
+NDAQ.US,D,20080909,000000,9.19603,9.24651,8.59079,8.61292,14289254.462695,0
+NDAQ.US,D,20080910,000000,8.6657,8.74951,8.341,8.55978,12248350.582934,0
+NDAQ.US,D,20080911,000000,8.33504,8.69608,8.08886,8.6931,11696662.801167,0
+NDAQ.US,D,20080912,000000,8.61292,8.82081,8.50399,8.68219,9278148.7789449,0
+NDAQ.US,D,20080915,000000,8.19381,8.68517,7.97072,7.98789,12261123.448278,0
+NDAQ.US,D,20080916,000000,7.779,8.045,7.52889,7.9143,20727217.994607,0
+NDAQ.US,D,20080917,000000,7.87074,8.37367,7.78133,7.99054,29955429.870111,0
+NDAQ.US,D,20080918,000000,8.08591,9.45175,7.9143,9.17754,38164918.612302,0
+NDAQ.US,D,20080919,000000,9.72466,10.7826,9.20162,10.7796,18493030.207321,0
+NDAQ.US,D,20080922,000000,9.87645,9.99033,9.34915,9.3828,9928952.7836442,0
+NDAQ.US,D,20080923,000000,9.52701,9.81871,9.12672,9.16797,8826471.1691684,0
+NDAQ.US,D,20080924,000000,9.67914,9.67914,8.6931,8.71323,8600005.0847721,0
+NDAQ.US,D,20080925,000000,8.82081,9.11284,8.75217,8.94587,9030755.1956013,0
+NDAQ.US,D,20080926,000000,8.88515,9.21878,8.63502,9.05775,8603393.0001823,0
+NDAQ.US,D,20080929,000000,8.86636,9.16797,8.05685,8.05685,10013114.299467,0
+NDAQ.US,D,20080930,000000,8.23473,8.81554,8.07107,8.49247,9742971.9853671,0
+NDAQ.US,D,20081001,000000,9.04323,9.04323,8.29313,9.04323,7977868.056621,0
+NDAQ.US,D,20081002,000000,9.12672,9.12672,8.69836,8.75448,6152439.2333557,0
+NDAQ.US,D,20081003,000000,8.91586,9.43263,8.59079,8.73007,7364900.8245622,0
+NDAQ.US,D,20081006,000000,8.47232,8.63502,7.57903,8.18755,13002595.099735,0
+NDAQ.US,D,20081007,000000,8.32418,8.58155,7.52889,7.66219,11590401.046448,0
+NDAQ.US,D,20081008,000000,7.42953,8.05685,7.17642,7.50181,11286273.516493,0
+NDAQ.US,D,20081009,000000,7.76811,7.83509,6.72863,6.87647,17108997.064506,0
+NDAQ.US,D,20081010,000000,6.51808,7.62986,6.32306,7.18765,17369196.846887,0
+NDAQ.US,D,20081013,000000,7.6731,8.35121,7.65196,8.34361,12788874.60766,0
+NDAQ.US,D,20081014,000000,8.60763,8.72709,8.03936,8.42316,13006483.02055,0
+NDAQ.US,D,20081015,000000,8.00143,8.32679,7.39852,7.43218,8217064.5816599,0
+NDAQ.US,D,20081016,000000,7.43218,7.80441,6.98239,7.80441,13194694.145967,0
+NDAQ.US,D,20081017,000000,8.16247,9.1518,8.16049,8.60994,24401403.166028,0
+NDAQ.US,D,20081020,000000,8.8637,9.29435,8.76538,9.29137,16764317.581045,0
+NDAQ.US,D,20081021,000000,9.16532,9.691,8.96303,9.19403,106320155.35064,0
+NDAQ.US,D,20081022,000000,8.94028,9.09306,8.23638,8.53239,24269174.463947,0
+NDAQ.US,D,20081023,000000,8.3301,8.75217,7.89416,8.36508,21788890.077035,0
+NDAQ.US,D,20081024,000000,7.59554,8.405,7.46518,7.9143,15156651.717796,0
+NDAQ.US,D,20081027,000000,7.64304,8.05424,7.37709,7.38533,15129175.663212,0
+NDAQ.US,D,20081028,000000,7.63479,8.17205,7.07084,8.14663,14618318.625844,0
+NDAQ.US,D,20081029,000000,8.14332,8.81554,7.99878,8.48982,17180294.804911,0
+NDAQ.US,D,20081030,000000,8.84588,8.94587,8.48422,8.69836,7674222.3500566,0
+NDAQ.US,D,20081031,000000,8.60994,9.10163,8.43701,9.01849,8092751.1166553,0
+NDAQ.US,D,20081103,000000,9.02342,9.06864,8.57131,8.71585,6958490.3707772,0
+NDAQ.US,D,20081104,000000,8.94028,9.29895,8.86072,9.24946,11167444.959264,0
+NDAQ.US,D,20081105,000000,9.12374,9.42998,8.98251,9.00494,13199827.53479,0
+NDAQ.US,D,20081106,000000,8.87394,8.89044,7.86248,7.93544,11839149.189889,0
+NDAQ.US,D,20081107,000000,7.87932,8.11231,7.31832,7.59554,11337889.22596,0
+NDAQ.US,D,20081110,000000,7.74667,7.82091,7.11537,7.26783,9457611.3249435,0
+NDAQ.US,D,20081111,000000,7.27839,7.57079,6.86492,7.31007,10697470.182003,0
+NDAQ.US,D,20081112,000000,7.1649,7.31007,6.50391,6.54317,14547839.076102,0
+NDAQ.US,D,20081113,000000,6.60621,6.73127,5.54791,6.73127,29058495.932092,0
+NDAQ.US,D,20081114,000000,6.58475,6.81773,6.05972,6.0848,17587005.26194,0
+NDAQ.US,D,20081117,000000,5.88715,6.09305,5.70232,5.70399,13454157.556752,0
+NDAQ.US,D,20081118,000000,5.64525,5.90398,5.28127,5.4588,19550114.361367,0
+NDAQ.US,D,20081119,000000,5.34033,5.36246,4.73215,4.73514,22870716.922784,0
+NDAQ.US,D,20081120,000000,4.6975,5.00043,4.34868,4.37873,28165568.097983,0
+NDAQ.US,D,20081121,000000,4.51535,4.70048,4.15664,4.67834,25878197.917629,0
+NDAQ.US,D,20081124,000000,4.70309,5.30634,4.60377,5.242,22273586.22555,0
+NDAQ.US,D,20081125,000000,5.16971,5.47597,5.05983,5.31194,23624403.8578,0
+NDAQ.US,D,20081126,000000,5.21,6.04588,5.09283,5.99009,14704325.616161,0
+NDAQ.US,D,20081128,000000,5.96798,6.00165,5.76836,5.97359,5043024.2105982,0
+NDAQ.US,D,20081201,000000,5.78714,5.83467,5.20076,5.22484,13147399.695334,0
+NDAQ.US,D,20081202,000000,5.03607,5.58191,5.03607,5.56275,13205806.387299,0
+NDAQ.US,D,20081203,000000,5.40337,5.82145,5.27861,5.68189,15707009.182152,0
+NDAQ.US,D,20081204,000000,5.57366,6.44252,5.47297,6.03991,19818450.595337,0
+NDAQ.US,D,20081205,000000,5.89602,6.48774,5.69673,6.48774,11724932.803729,0
+NDAQ.US,D,20081208,000000,6.72369,7.22396,6.67353,7.07611,12545984.103297,0
+NDAQ.US,D,20081209,000000,7.03255,7.68462,6.84908,7.05962,16236527.027298,0
+NDAQ.US,D,20081210,000000,7.15135,7.34011,6.82665,7.05696,9074498.0926914,0
+NDAQ.US,D,20081211,000000,6.96258,7.28764,6.59498,6.61215,9861952.0593861,0
+NDAQ.US,D,20081212,000000,6.4732,6.90715,6.18184,6.85501,8901432.58554,0
+NDAQ.US,D,20081215,000000,6.91341,6.91341,6.32008,6.4732,7254839.0287657,0
+NDAQ.US,D,20081216,000000,6.59001,7.29257,6.54019,7.29257,11708905.357749,0
+NDAQ.US,D,20081217,000000,7.15135,7.28433,6.92959,6.96457,11141087.098586,0
+NDAQ.US,D,20081218,000000,7.00055,7.1705,6.85932,6.9484,10731625.096663,0
+NDAQ.US,D,20081219,000000,7.01539,7.20648,6.72863,6.81773,8217697.9218393,0
+NDAQ.US,D,20081222,000000,6.81475,6.88407,6.43693,6.55441,5317308.9937189,0
+NDAQ.US,D,20081223,000000,6.64845,6.67353,6.3762,6.39829,6065059.5009276,0
+NDAQ.US,D,20081224,000000,6.34582,6.49828,6.22967,6.44583,1901438.7358192,0
+NDAQ.US,D,20081226,000000,6.40127,6.56231,6.29832,6.46794,2415250.3505798,0
+NDAQ.US,D,20081229,000000,6.40754,6.40754,6.10395,6.23493,5563893.4774074,0
+NDAQ.US,D,20081230,000000,6.25081,6.57418,6.18184,6.56825,5742689.349533,0
+NDAQ.US,D,20081231,000000,6.55441,6.91341,6.51249,6.86492,6768876.1998909,0
+NDAQ.US,D,20090102,000000,6.80058,7.30778,6.62599,7.26058,6926838.5134781,0
+NDAQ.US,D,20090105,000000,7.15135,7.60938,6.99627,7.42953,11817176.225095,0
+NDAQ.US,D,20090106,000000,7.51865,7.60673,7.04806,7.17381,14073003.640238,0
+NDAQ.US,D,20090107,000000,7.05962,7.0903,6.69596,6.73127,8334520.3967776,0
+NDAQ.US,D,20090108,000000,6.67913,6.7263,6.17653,6.23493,24806107.540765,0
+NDAQ.US,D,20090109,000000,6.31779,6.33362,5.94324,6.11219,16436250.398371,0
+NDAQ.US,D,20090112,000000,6.07688,6.14059,5.78153,5.84787,9100216.5525188,0
+NDAQ.US,D,20090113,000000,5.81552,6.18975,5.67265,6.15211,13820646.366874,0
+NDAQ.US,D,20090114,000000,5.99273,5.99273,5.67563,5.76571,11206193.862977,0
+NDAQ.US,D,20090115,000000,5.76571,5.90925,5.40632,5.65681,18655183.475303,0
+NDAQ.US,D,20090116,000000,5.82443,5.97623,5.57068,5.88186,14723886.433667,0
+NDAQ.US,D,20090120,000000,5.95446,5.95446,5.21627,5.22153,15232849.511169,0
+NDAQ.US,D,20090121,000000,5.32847,5.8792,5.18359,5.8792,16763026.658,0
+NDAQ.US,D,20090122,000000,5.71455,5.99866,5.50664,5.7063,11180757.224378,0
+NDAQ.US,D,20090123,000000,5.50962,6.14585,5.36246,6.1066,17559659.511794,0
+NDAQ.US,D,20090126,000000,6.07987,6.329,5.78714,5.94324,11407111.18635,0
+NDAQ.US,D,20090127,000000,6.04849,6.11219,5.84787,6.06237,7560348.3918392,0
+NDAQ.US,D,20090128,000000,6.30425,6.58773,6.22407,6.56231,10656715.195999,0
+NDAQ.US,D,20090129,000000,6.42602,6.47058,6.12538,6.1432,9572991.3600472,0
+NDAQ.US,D,20090130,000000,6.22407,6.40754,5.96798,6.06237,9550412.3280955,0
+NDAQ.US,D,20090202,000000,5.75119,5.77296,5.52512,5.68781,12992731.356747,0
+NDAQ.US,D,20090203,000000,5.76571,6.06565,5.62577,5.95446,16265772.797981,0
+NDAQ.US,D,20090204,000000,5.965,6.24551,5.85644,6.1343,12040802.884859,0
+NDAQ.US,D,20090205,000000,6.1066,6.62072,5.99273,6.496,15171309.451999,0
+NDAQ.US,D,20090206,000000,6.56033,6.96457,6.51808,6.91871,13481072.999215,0
+NDAQ.US,D,20090209,000000,6.8032,6.81177,6.3927,6.48476,12575581.392932,0
+NDAQ.US,D,20090210,000000,6.42073,6.54317,6.07987,6.16004,19298487.398928,0
+NDAQ.US,D,20090211,000000,6.11219,6.22967,5.92081,6.08152,9159083.8555238,0
+NDAQ.US,D,20090212,000000,5.89602,6.17918,5.84027,6.12538,12190301.470591,0
+NDAQ.US,D,20090213,000000,5.97097,6.17391,5.88186,5.94324,13358277.73244,0
+NDAQ.US,D,20090217,000000,5.63468,5.71124,5.48189,5.56275,12884708.976936,0
+NDAQ.US,D,20090218,000000,5.61192,5.8271,5.4456,5.72611,15235325.295507,0
+NDAQ.US,D,20090219,000000,5.86437,5.92342,5.62875,5.63998,13007425.454981,0
+NDAQ.US,D,20090220,000000,5.49312,5.87361,5.41821,5.75119,19351618.276288,0
+NDAQ.US,D,20090223,000000,5.69673,5.88484,5.48189,5.49312,13689735.860861,0
+NDAQ.US,D,20090224,000000,5.44888,5.86767,5.35417,5.86767,15999400.221602,0
+NDAQ.US,D,20090225,000000,5.83169,6.01484,5.57892,5.82443,14148401.424963,0
+NDAQ.US,D,20090226,000000,6.25309,6.45934,5.84027,6.07422,24944163.578565,0
+NDAQ.US,D,20090227,000000,5.91485,6.06237,5.80068,5.80628,13046592.545031,0
+NDAQ.US,D,20090302,000000,5.63468,5.89043,5.47002,5.51753,13894141.100725,0
+NDAQ.US,D,20090303,000000,5.62315,5.69673,5.13738,5.18654,23984995.634481,0
+NDAQ.US,D,20090304,000000,5.27003,5.69673,5.23441,5.54228,11103729.118999,0
+NDAQ.US,D,20090305,000000,5.38916,5.48189,5.13145,5.22153,13228091.476679,0
+NDAQ.US,D,20090306,000000,5.26675,5.38916,5.12121,5.36013,19030132.982944,0
+NDAQ.US,D,20090309,000000,5.42647,5.60927,5.26343,5.49312,12981934.270336,0
+NDAQ.US,D,20090310,000000,5.70399,6.26134,5.58783,6.26134,19718594.970473,0
+NDAQ.US,D,20090311,000000,6.09802,6.63129,5.97921,6.54844,16949674.130151,0
+NDAQ.US,D,20090312,000000,6.33198,6.65736,6.09802,6.64845,18085771.259516,0
+NDAQ.US,D,20090313,000000,6.61215,6.61215,6.14059,6.18643,16172941.491472,0
+NDAQ.US,D,20090316,000000,6.3013,6.33362,5.81254,5.85379,15112160.327766,0
+NDAQ.US,D,20090317,000000,5.85085,6.25081,5.76836,6.24551,15396266.429173,0
+NDAQ.US,D,20090318,000000,6.11219,6.33624,5.99538,6.25873,23378622.413095,0
+NDAQ.US,D,20090319,000000,6.27026,6.33956,5.85909,5.86437,15908853.788276,0
+NDAQ.US,D,20090320,000000,6.1066,6.1066,5.83729,5.86174,11756993.756358,0
+NDAQ.US,D,20090323,000000,6.03991,6.6679,5.97623,6.61841,16441271.664771,0
+NDAQ.US,D,20090324,000000,6.46794,6.53425,5.84787,5.86174,20176393.858539,0
+NDAQ.US,D,20090325,000000,5.965,6.03696,5.5281,5.8271,18843382.479377,0
+NDAQ.US,D,20090326,000000,5.91783,5.91783,5.64525,5.76836,19873420.88652,0
+NDAQ.US,D,20090327,000000,5.64856,5.74261,5.49872,5.50103,12854469.256114,0
+NDAQ.US,D,20090330,000000,5.37959,5.46771,5.09845,5.09845,13913226.155514,0
+NDAQ.US,D,20090331,000000,5.22484,5.5126,5.14003,5.43998,14078482.487341,0
+NDAQ.US,D,20090401,000000,5.12615,5.35749,5.12615,5.26343,15030020.045914,0
+NDAQ.US,D,20090402,000000,5.4093,5.62577,5.4093,5.54559,12686973.506139,0
+NDAQ.US,D,20090403,000000,5.63998,5.94324,5.38455,5.92081,15906447.701661,0
+NDAQ.US,D,20090406,000000,5.72313,5.8271,5.62577,5.76836,12155813.218996,0
+NDAQ.US,D,20090407,000000,5.64525,5.72048,5.50103,5.50103,11514609.318071,0
+NDAQ.US,D,20090408,000000,5.48752,5.66767,5.48752,5.66767,11157872.128512,0
+NDAQ.US,D,20090409,000000,5.77889,6.10988,5.68483,6.10988,13565525.427272,0
+NDAQ.US,D,20090413,000000,5.92342,6.28214,5.90726,6.25873,14724413.712095,0
+NDAQ.US,D,20090414,000000,5.9284,6.01782,5.64525,5.65118,14970258.793851,0
+NDAQ.US,D,20090415,000000,5.54559,5.61457,5.26675,5.45154,23908646.324318,0
+NDAQ.US,D,20090416,000000,5.55682,5.59048,5.25387,5.49872,21784756.699021,0
+NDAQ.US,D,20090417,000000,5.2961,5.57068,5.2961,5.50103,12586693.634264,0
+NDAQ.US,D,20090420,000000,5.41228,5.4456,5.02355,5.02355,13095347.617514,0
+NDAQ.US,D,20090421,000000,5.00043,5.15455,4.89253,5.13738,20127978.183665,0
+NDAQ.US,D,20090422,000000,5.04863,5.26082,5.00606,5.09547,16691165.275138,0
+NDAQ.US,D,20090423,000000,5.18128,5.32316,5.08195,5.26082,13412490.439676,0
+NDAQ.US,D,20090424,000000,5.21,5.39214,5.11495,5.30634,15340877.951652,0
+NDAQ.US,D,20090427,000000,5.18128,5.31492,5.15222,5.20076,7984840.8592676,0
+NDAQ.US,D,20090428,000000,5.1179,5.19811,5.03375,5.04532,11447517.683739,0
+NDAQ.US,D,20090429,000000,5.14331,5.21825,5.06182,5.21329,10345405.770229,0
+NDAQ.US,D,20090430,000000,5.27861,5.50103,5.27861,5.34232,16348316.114493,0
+NDAQ.US,D,20090501,000000,5.29084,5.50103,5.28127,5.37959,10760425.407986,0
+NDAQ.US,D,20090504,000000,5.41821,5.70232,5.3819,5.65681,12631669.87802,0
+NDAQ.US,D,20090505,000000,5.59277,5.74854,5.52218,5.58519,11060913.50466,0
+NDAQ.US,D,20090506,000000,5.61192,6.0574,5.61192,6.00363,20466060.626117,0
+NDAQ.US,D,20090507,000000,6.01221,6.01221,5.32582,5.56803,28554957.155651,0
+NDAQ.US,D,20090508,000000,5.57892,5.68189,5.44329,5.66241,23094761.768886,0
+NDAQ.US,D,20090511,000000,5.52218,5.59841,5.35417,5.36246,14632455.142292,0
+NDAQ.US,D,20090512,000000,5.40006,5.41821,5.08195,5.1618,20019028.521103,0
+NDAQ.US,D,20090513,000000,5.07864,5.0849,4.88988,4.89746,20618644.093682,0
+NDAQ.US,D,20090514,000000,4.90309,5.06182,4.86546,4.98758,15319611.055096,0
+NDAQ.US,D,20090515,000000,5.05489,5.10273,4.9341,4.96743,16512426.979394,0
+NDAQ.US,D,20090518,000000,5.01464,5.22484,5.01464,5.22153,24064354.068079,0
+NDAQ.US,D,20090519,000000,5.27861,5.29084,4.9341,4.97568,20115056.831868,0
+NDAQ.US,D,20090520,000000,5.10571,5.1618,4.94567,4.95985,19076051.661129,0
+NDAQ.US,D,20090521,000000,4.89746,5.24494,4.89518,5.21825,19404661.27391,0
+NDAQ.US,D,20090522,000000,5.25618,5.47002,5.1948,5.38721,13459975.801464,0
+NDAQ.US,D,20090526,000000,5.2961,5.80068,5.27267,5.78714,18462823.820193,0
+NDAQ.US,D,20090527,000000,5.70399,5.78419,5.53436,5.55977,18615073.950821,0
+NDAQ.US,D,20090528,000000,5.58519,5.79505,5.53702,5.76836,11187211.839605,0
+NDAQ.US,D,20090529,000000,5.70399,5.86437,5.63732,5.86437,8653242.0238841,0
+NDAQ.US,D,20090601,000000,5.94556,6.09305,5.73139,5.77889,19164188.977504,0
+NDAQ.US,D,20090602,000000,5.78714,6.04588,5.74261,5.95446,9989089.7973444,0
+NDAQ.US,D,20090603,000000,5.86437,6.07094,5.79505,5.88715,9203814.6420811,0
+NDAQ.US,D,20090604,000000,5.9284,6.20954,5.92342,6.17653,15013480.473187,0
+NDAQ.US,D,20090605,000000,6.25081,6.37056,6.0848,6.11219,12063633.43468,0
+NDAQ.US,D,20090608,000000,6.15211,6.15477,5.87361,5.95115,11942477.579566,0
+NDAQ.US,D,20090609,000000,5.92081,6.15775,5.92081,6.12538,8707645.6422746,0
+NDAQ.US,D,20090610,000000,6.20392,6.23493,5.965,6.06237,8701660.7290946,0
+NDAQ.US,D,20090611,000000,6.07422,6.16302,6.03365,6.11219,5448019.4975708,0
+NDAQ.US,D,20090612,000000,6.01484,6.04849,5.92342,6.04289,5076206.3874699,0
+NDAQ.US,D,20090615,000000,5.98183,6.01782,5.84027,5.87062,9442083.8843691,0
+NDAQ.US,D,20090616,000000,5.94324,5.95643,5.8096,5.85909,5858033.0206072,0
+NDAQ.US,D,20090617,000000,5.85909,5.89308,5.61457,5.67891,9260003.1282503,0
+NDAQ.US,D,20090618,000000,5.67891,5.83169,5.64856,5.78979,7208929.4415872,0
+NDAQ.US,D,20090619,000000,5.85379,5.93797,5.77889,5.88186,9333743.3192998,0
+NDAQ.US,D,20090622,000000,5.83169,5.85379,5.4961,5.51753,9439265.6720868,0
+NDAQ.US,D,20090623,000000,5.5126,5.70895,5.5126,5.61192,7851178.808359,0
+NDAQ.US,D,20090624,000000,5.65118,5.83169,5.60333,5.76836,5731477.1071197,0
+NDAQ.US,D,20090625,000000,5.72611,5.87659,5.7063,5.86437,6683581.3384844,0
+NDAQ.US,D,20090626,000000,5.8271,5.92342,5.78419,5.87659,7758932.3566562,0
+NDAQ.US,D,20090629,000000,5.89043,6.00691,5.86767,5.95974,4964529.4226984,0
+NDAQ.US,D,20090630,000000,6.01484,6.02838,5.84787,5.92081,6861731.7490869,0
+NDAQ.US,D,20090701,000000,5.83467,5.87659,5.71455,5.74854,10474201.101863,0
+NDAQ.US,D,20090702,000000,5.72048,5.77889,5.65118,5.68483,8516404.1810703,0
+NDAQ.US,D,20090706,000000,5.60069,5.62315,5.44888,5.53436,14715068.156527,0
+NDAQ.US,D,20090707,000000,5.50664,5.55977,5.242,5.25883,17109724.345096,0
+NDAQ.US,D,20090708,000000,5.27861,5.38455,5.20702,5.27861,22350808.27242,0
+NDAQ.US,D,20090709,000000,5.34825,5.41821,5.28127,5.30634,7776047.6931832,0
+NDAQ.US,D,20090710,000000,5.28127,5.32582,5.19811,5.25618,7493738.5808975,0
+NDAQ.US,D,20090713,000000,5.31492,5.53436,5.22712,5.51458,11729941.948785,0
+NDAQ.US,D,20090714,000000,5.5281,5.55682,5.39708,5.42414,5401006.8681657,0
+NDAQ.US,D,20090715,000000,5.48487,5.69904,5.46771,5.66241,11622019.570054,0
+NDAQ.US,D,20090716,000000,5.59841,5.65681,5.50664,5.58519,8087696.5165619,0
+NDAQ.US,D,20090717,000000,5.56803,5.62017,5.48189,5.57366,6000376.9835464,0
+NDAQ.US,D,20090720,000000,5.62577,5.68483,5.53967,5.58191,6826191.9709728,0
+NDAQ.US,D,20090721,000000,5.50664,5.60631,5.35417,5.41556,7098825.2210895,0
+NDAQ.US,D,20090722,000000,5.35089,5.49047,5.33705,5.41821,5395485.596361,0
+NDAQ.US,D,20090723,000000,5.44888,5.74261,5.36475,5.69673,9602679.5597559,0
+NDAQ.US,D,20090724,000000,5.61192,5.68781,5.54228,5.65118,4980496.261962,0
+NDAQ.US,D,20090727,000000,5.67563,5.77064,5.5654,5.64525,6448996.9845136,0
+NDAQ.US,D,20090728,000000,5.59048,5.65943,5.55682,5.62577,5522532.4242459,0
+NDAQ.US,D,20090729,000000,5.57366,5.73698,5.57366,5.71455,6225936.9975422,0
+NDAQ.US,D,20090730,000000,5.78419,5.965,5.72611,5.88484,8421091.0295509,0
+NDAQ.US,D,20090731,000000,5.84491,5.94026,5.81254,5.87062,7395192.0610927,0
+NDAQ.US,D,20090803,000000,6.06237,6.09569,5.8792,5.96239,6960014.6296782,0
+NDAQ.US,D,20090804,000000,5.93135,6.00165,5.77296,5.94324,13107171.987756,0
+NDAQ.US,D,20090805,000000,6.02046,6.03696,5.84491,6.01782,10359372.587873,0
+NDAQ.US,D,20090806,000000,6.06863,6.17391,5.90925,6.11219,12275578.149984,0
+NDAQ.US,D,20090807,000000,6.12538,6.4567,6.12538,6.35473,10410203.44037,0
+NDAQ.US,D,20090810,000000,6.34254,6.35473,6.18975,6.21516,4974256.8005759,0
+NDAQ.US,D,20090811,000000,6.20061,6.26465,6.08152,6.0848,5589260.4182835,0
+NDAQ.US,D,20090812,000000,6.0848,6.24223,6.0848,6.12804,6020446.8974661,0
+NDAQ.US,D,20090813,000000,6.16829,6.18184,5.98183,6.00989,10019387.094546,0
+NDAQ.US,D,20090814,000000,6.00989,6.08744,5.85909,5.90398,5578420.9071721,0
+NDAQ.US,D,20090817,000000,5.78153,5.79505,5.60333,5.61192,7052664.1160407,0
+NDAQ.US,D,20090818,000000,5.66472,5.72841,5.61719,5.69904,7760380.8571625,0
+NDAQ.US,D,20090819,000000,5.65118,5.68483,5.60333,5.65416,5280157.0769661,0
+NDAQ.US,D,20090820,000000,5.66241,5.72841,5.60927,5.69673,8312735.3128022,0
+NDAQ.US,D,20090821,000000,5.78153,5.81254,5.69673,5.78979,8745973.3293132,0
+NDAQ.US,D,20090824,000000,5.83729,5.91157,5.72611,5.74261,7947734.3975513,0
+NDAQ.US,D,20090825,000000,5.82443,5.89602,5.7601,5.87062,7843396.906057,0
+NDAQ.US,D,20090826,000000,5.87062,5.87659,5.76836,5.86174,7729686.5859724,0
+NDAQ.US,D,20090827,000000,5.85644,5.89043,5.8096,5.85909,7300836.495682,0
+NDAQ.US,D,20090828,000000,5.88715,5.94556,5.8185,5.9284,6788003.6793808,0
+NDAQ.US,D,20090831,000000,5.85379,6.11746,5.84787,6.09802,13037540.932035,0
+NDAQ.US,D,20090901,000000,6.0848,6.14059,5.85085,5.85909,11551249.108076,0
+NDAQ.US,D,20090902,000000,5.82145,5.92342,5.80628,5.84787,11114995.907457,0
+NDAQ.US,D,20090903,000000,5.89308,5.94556,5.79803,5.85909,6645496.0783087,0
+NDAQ.US,D,20090904,000000,5.85379,5.85644,5.7601,5.78419,7679010.2806005,0
+NDAQ.US,D,20090908,000000,5.83467,5.86437,5.74261,5.79211,8573886.6206207,0
+NDAQ.US,D,20090909,000000,5.77889,5.82904,5.74854,5.78714,11185957.280589,0
+NDAQ.US,D,20090910,000000,5.76304,5.84787,5.70895,5.83467,5914151.809053,0
+NDAQ.US,D,20090911,000000,5.83467,5.85379,5.77064,5.79803,5481274.4025011,0
+NDAQ.US,D,20090914,000000,5.79505,5.80068,5.71455,5.78714,6708878.581637,0
+NDAQ.US,D,20090915,000000,5.85379,5.98183,5.77889,5.97097,17230068.070218,0
+NDAQ.US,D,20090916,000000,5.92342,6.20392,5.92342,6.18184,14619576.215196,0
+NDAQ.US,D,20090917,000000,6.08744,6.38707,6.08744,6.27026,11616022.53553,0
+NDAQ.US,D,20090918,000000,6.32008,6.38445,6.24551,6.28512,8978181.9000265,0
+NDAQ.US,D,20090921,000000,6.26465,6.27655,6.10096,6.11945,7043167.0436833,0
+NDAQ.US,D,20090922,000000,6.21811,6.26134,6.13102,6.23199,8035692.9241153,0
+NDAQ.US,D,20090923,000000,6.11418,6.23758,6.07688,6.09569,10339814.800701,0
+NDAQ.US,D,20090924,000000,6.12538,6.17918,5.97097,6.01782,7902788.4571534,0
+NDAQ.US,D,20090925,000000,5.95446,6.00691,5.86437,5.91485,6467591.1249048,0
+NDAQ.US,D,20090928,000000,5.95446,6.07987,5.91485,6.07422,9608952.3548356,0
+NDAQ.US,D,20090929,000000,6.07422,6.12243,5.92081,5.9284,10026414.443237,0
+NDAQ.US,D,20090930,000000,5.93466,5.98747,5.73698,5.84787,10087618.135134,0
+NDAQ.US,D,20091001,000000,5.79505,5.84027,5.60333,5.60631,10579368.905363,0
+NDAQ.US,D,20091002,000000,5.59841,5.65118,5.45154,5.48752,10100284.938725,0
+NDAQ.US,D,20091005,000000,5.55682,5.68781,5.51458,5.67563,9860215.6769798,0
+NDAQ.US,D,20091006,000000,5.73139,5.77889,5.59277,5.64525,8003465.3030167,0
+NDAQ.US,D,20091007,000000,5.60631,5.65943,5.55682,5.61457,6994975.613657,0
+NDAQ.US,D,20091008,000000,5.61719,5.70895,5.60069,5.65118,5807017.3176269,0
+NDAQ.US,D,20091009,000000,5.67032,5.69904,5.59841,5.66767,6361938.4676788,0
+NDAQ.US,D,20091012,000000,5.68483,5.71455,5.62315,5.68189,4037564.8570258,0
+NDAQ.US,D,20091013,000000,5.65681,5.69673,5.60927,5.62577,12242705.067362,0
+NDAQ.US,D,20091014,000000,5.67891,5.8185,5.64856,5.77594,11846564.421561,0
+NDAQ.US,D,20091015,000000,5.69904,5.72841,5.59277,5.67032,13361186.854795,0
+NDAQ.US,D,20091016,000000,5.59277,5.61719,5.47002,5.47597,14858948.49971,0
+NDAQ.US,D,20091019,000000,5.47597,5.59277,5.44329,5.52052,10597705.467212,0
+NDAQ.US,D,20091020,000000,5.5281,5.76571,5.50962,5.71753,18678847.367466,0
+NDAQ.US,D,20091021,000000,5.67032,5.80396,5.55682,5.55682,13600428.834872,0
+NDAQ.US,D,20091022,000000,5.54791,5.60927,5.5126,5.55418,8223182.8296144,0
+NDAQ.US,D,20091023,000000,5.61719,5.63173,5.48487,5.51458,8499331.2692445,0
+NDAQ.US,D,20091026,000000,5.55418,5.58191,5.3179,5.3453,11904731.716999,0
+NDAQ.US,D,20091027,000000,5.39214,5.4093,5.15917,5.16971,10619178.426601,0
+NDAQ.US,D,20091028,000000,5.3179,5.3179,5.04863,5.07039,18182884.430493,0
+NDAQ.US,D,20091029,000000,5.18654,5.29084,5.09845,5.26675,14012009.04151,0
+NDAQ.US,D,20091030,000000,5.22712,5.24792,5.00043,5.01759,10490307.336573,0
+NDAQ.US,D,20091102,000000,4.97899,5.08756,4.89746,5.009,13096865.815744,0
+NDAQ.US,D,20091103,000000,4.95985,5.08988,4.95392,5.07864,9831348.6982695,0
+NDAQ.US,D,20091104,000000,5.12121,5.1618,5.03607,5.0572,11550988.499197,0
+NDAQ.US,D,20091105,000000,5.03181,5.15455,4.94862,5.02023,13324950.09945,0
+NDAQ.US,D,20091106,000000,4.96183,5.1288,4.95985,5.1288,10574047.63572,0
+NDAQ.US,D,20091109,000000,5.16743,5.21329,5.14629,5.1948,6302219.6403173,0
+NDAQ.US,D,20091110,000000,5.16743,5.17535,5.07533,5.10899,6823985.8865195,0
+NDAQ.US,D,20091111,000000,5.1783,5.22944,5.10899,5.2037,11180829.952437,0
+NDAQ.US,D,20091112,000000,5.39479,5.43107,5.26343,5.32582,15942375.362756,0
+NDAQ.US,D,20091113,000000,5.32582,5.36013,5.17535,5.25618,10876890.303301,0
+NDAQ.US,D,20091116,000000,5.26082,5.34232,5.22712,5.29382,12591993.691556,0
+NDAQ.US,D,20091117,000000,5.28786,5.29908,5.1892,5.25618,11523188.198685,0
+NDAQ.US,D,20091118,000000,5.22712,5.3453,5.20702,5.33705,8226194.9833872,0
+NDAQ.US,D,20091119,000000,5.33705,5.38455,5.28127,5.36246,12558175.14417,0
+NDAQ.US,D,20091120,000000,5.35749,5.35749,5.25091,5.27003,10313266.028868,0
+NDAQ.US,D,20091123,000000,5.4212,5.5281,5.35749,5.4212,15299147.197525,0
+NDAQ.US,D,20091124,000000,5.36013,5.52512,5.36013,5.51753,14376473.587326,0
+NDAQ.US,D,20091125,000000,5.49312,5.52512,5.43703,5.4961,10241204.643845,0
+NDAQ.US,D,20091127,000000,5.29908,5.32847,5.1288,5.21825,13657656.726216,0
+NDAQ.US,D,20091130,000000,5.2037,5.22944,5.10571,5.1892,15809579.987882,0
+NDAQ.US,D,20091201,000000,5.26343,5.3453,5.24792,5.32582,13102817.39523,0
+NDAQ.US,D,20091202,000000,5.30368,5.4456,5.30174,5.4456,12396540.063607,0
+NDAQ.US,D,20091203,000000,5.36475,5.5126,5.36475,5.47002,15972790.843053,0
+NDAQ.US,D,20091204,000000,5.55682,5.58191,5.40006,5.56275,15672381.535109,0
+NDAQ.US,D,20091207,000000,5.56803,5.57068,5.41556,5.45154,10466885.871272,0
+NDAQ.US,D,20091208,000000,5.40632,5.46145,5.38455,5.40337,7707701.499835,0
+NDAQ.US,D,20091209,000000,5.39214,5.47597,5.36706,5.4456,7954695.078855,0
+NDAQ.US,D,20091210,000000,5.4588,5.48752,5.42845,5.44329,9106149.9499905,0
+NDAQ.US,D,20091211,000000,5.4542,5.4961,5.43998,5.46145,4911398.5453387,0
+NDAQ.US,D,20091214,000000,5.49047,5.54228,5.46145,5.53702,5248293.096162,0
+NDAQ.US,D,20091215,000000,5.48487,5.51458,5.43107,5.44329,7169289.619153,0
+NDAQ.US,D,20091216,000000,5.49872,5.60333,5.47297,5.57068,7777614.3767851,0
+NDAQ.US,D,20091217,000000,5.5281,5.54559,5.48752,5.52052,6541131.3137925,0
+NDAQ.US,D,20091218,000000,5.55682,5.55977,5.4588,5.55682,10609748.021631,0
+NDAQ.US,D,20091221,000000,5.55418,5.58519,5.48752,5.5654,5591769.5363155,0
+NDAQ.US,D,20091222,000000,5.63998,5.63998,5.55682,5.60069,5923976.1576755,0
+NDAQ.US,D,20091223,000000,5.62017,5.62577,5.58191,5.61192,3056184.5516199,0
+NDAQ.US,D,20091224,000000,5.60333,5.68483,5.60069,5.68483,2354676.9685264,0
+NDAQ.US,D,20091228,000000,5.68189,5.71753,5.66472,5.6908,3359569.6493065,0
+NDAQ.US,D,20091229,000000,5.69904,5.71455,5.66241,5.67032,2598609.908401,0
+NDAQ.US,D,20091230,000000,5.62875,5.66767,5.58783,5.60333,4311837.5188034,0
+NDAQ.US,D,20091231,000000,5.62577,5.63998,5.50664,5.50664,5994958.7431587,0
+NDAQ.US,D,20100104,000000,5.53436,5.67563,5.5281,5.62315,7815599.6358798,0
+NDAQ.US,D,20100105,000000,5.53702,5.64525,5.53702,5.63998,5333009.1634333,0
+NDAQ.US,D,20100106,000000,5.61192,5.65681,5.60069,5.63732,8816064.9960744,0
+NDAQ.US,D,20100107,000000,5.62577,5.63998,5.52512,5.56275,10197085.985117,0
+NDAQ.US,D,20100108,000000,5.5654,5.63998,5.52218,5.62017,5216104.8694286,0
+NDAQ.US,D,20100111,000000,5.62315,5.66767,5.58519,5.63468,6435524.111603,0
+NDAQ.US,D,20100112,000000,5.60069,5.63998,5.50664,5.53702,6243879.6157393,0
+NDAQ.US,D,20100113,000000,5.51458,5.59841,5.48752,5.59048,8196515.8746857,0
+NDAQ.US,D,20100114,000000,5.56275,5.63732,5.53702,5.62577,5391088.5791338,0
+NDAQ.US,D,20100115,000000,5.61719,5.66767,5.5654,5.60069,8376384.48568,0
+NDAQ.US,D,20100119,000000,5.60069,5.62315,5.56803,5.59277,3787498.5175177,0
+NDAQ.US,D,20100120,000000,5.56275,5.58519,5.47002,5.53702,6912077.7478581,0
+NDAQ.US,D,20100121,000000,5.55418,5.55418,5.25091,5.27003,16104213.475815,0
+NDAQ.US,D,20100122,000000,5.25387,5.28786,5.07864,5.09547,13990396.686675,0
+NDAQ.US,D,20100125,000000,5.16478,5.16478,5.07039,5.09845,9511127.0549483,0
+NDAQ.US,D,20100126,000000,5.04267,5.12121,5.02883,5.02883,9247436.32574,0
+NDAQ.US,D,20100127,000000,5.03375,5.1179,5.02649,5.09845,11118211.093727,0
+NDAQ.US,D,20100128,000000,5.11495,5.15455,5.03607,5.06741,6443636.3205058,0
+NDAQ.US,D,20100129,000000,5.07533,5.13145,4.99782,4.99782,10844199.040827,0
+NDAQ.US,D,20100201,000000,5.04267,5.16743,5.01464,5.1179,14412646.70562,0
+NDAQ.US,D,20100202,000000,5.1288,5.20076,5.11197,5.1618,6656971.9599355,0
+NDAQ.US,D,20100203,000000,5.3453,5.35417,5.20076,5.2961,22099360.099793,0
+NDAQ.US,D,20100204,000000,5.25883,5.25883,5.09283,5.10041,13721324.081108,0
+NDAQ.US,D,20100205,000000,5.08195,5.22712,5.08195,5.22484,10569920.318378,0
+NDAQ.US,D,20100208,000000,5.242,5.26343,4.99782,5.01464,15186676.284777,0
+NDAQ.US,D,20100209,000000,5.08195,5.14629,5.01759,5.0572,20682462.965364,0
+NDAQ.US,D,20100210,000000,5.03938,5.07271,4.97899,5.02649,14119322.322748,0
+NDAQ.US,D,20100211,000000,5.009,5.08988,4.99782,5.04267,11075053.051444,0
+NDAQ.US,D,20100212,000000,5.009,5.11197,4.96477,5.08195,14861990.956841,0
+NDAQ.US,D,20100216,000000,5.12615,5.17237,5.07533,5.15455,11115865.613828,0
+NDAQ.US,D,20100217,000000,5.16971,5.19185,5.10571,5.15917,8569380.5113048,0
+NDAQ.US,D,20100218,000000,5.08195,5.18128,5.08195,5.16971,7982077.1930295,0
+NDAQ.US,D,20100219,000000,5.16743,5.2037,5.13738,5.17535,7440804.6753639,0
+NDAQ.US,D,20100222,000000,5.16743,5.18128,5.14331,5.14927,4393789.9198368,0
+NDAQ.US,D,20100223,000000,5.16743,5.18359,5.10899,5.1232,7712337.9135898,0
+NDAQ.US,D,20100224,000000,5.14003,5.19811,5.10041,5.16743,7858860.7095798,0
+NDAQ.US,D,20100225,000000,5.0849,5.1948,5.07864,5.18654,7086170.5388415,0
+NDAQ.US,D,20100226,000000,5.17535,5.21627,5.1288,5.17535,6842416.3887782,0
+NDAQ.US,D,20100301,000000,5.1948,5.22712,5.15917,5.22484,7002057.508392,0
+NDAQ.US,D,20100302,000000,5.26675,5.40006,5.26343,5.34825,12063733.435762,0
+NDAQ.US,D,20100303,000000,5.37631,5.43703,5.35089,5.40006,9132710.8431665,0
+NDAQ.US,D,20100304,000000,5.36475,5.52052,5.36475,5.48752,12460901.365395,0
+NDAQ.US,D,20100305,000000,5.47002,5.58783,5.47002,5.5654,12523123.250117,0
+NDAQ.US,D,20100308,000000,5.53108,5.58191,5.48752,5.5766,9703292.7685674,0
+NDAQ.US,D,20100309,000000,5.53702,5.62315,5.5281,5.59841,9351176.8410842,0
+NDAQ.US,D,20100310,000000,5.59543,5.62577,5.5654,5.61719,11004509.86465,0
+NDAQ.US,D,20100311,000000,5.55977,5.63173,5.55977,5.62315,6100435.6409091,0
+NDAQ.US,D,20100312,000000,5.63468,5.67265,5.62315,5.63998,4823515.7771698,0
+NDAQ.US,D,20100315,000000,5.63998,5.64227,5.5126,5.63468,10429343.041203,0
+NDAQ.US,D,20100316,000000,5.63173,5.65416,5.59543,5.62577,10430188.504888,0
+NDAQ.US,D,20100317,000000,5.65416,5.74523,5.61457,5.69904,9818494.0138596,0
+NDAQ.US,D,20100318,000000,5.73139,5.79803,5.72313,5.7601,8748143.0497367,0
+NDAQ.US,D,20100319,000000,5.79505,5.85379,5.72841,5.84292,15475824.864934,0
+NDAQ.US,D,20100322,000000,5.78714,5.8096,5.69673,5.77889,8270986.3766599,0
+NDAQ.US,D,20100323,000000,5.76304,5.82443,5.75447,5.8185,6644480.9158199,0
+NDAQ.US,D,20100324,000000,5.77889,5.86437,5.76304,5.83169,8337471.9438345,0
+NDAQ.US,D,20100325,000000,5.86767,5.89308,5.8185,5.8271,7923428.074201,0
+NDAQ.US,D,20100326,000000,5.91783,5.91783,5.79211,5.84787,7367594.7930773,0
+NDAQ.US,D,20100329,000000,5.85644,5.89868,5.84491,5.8792,5082242.8163583,0
+NDAQ.US,D,20100330,000000,5.88715,5.91485,5.84027,5.85085,5465313.6239091,0
+NDAQ.US,D,20100331,000000,5.80396,5.92509,5.80396,5.86767,7167338.0829056,0
+NDAQ.US,D,20100401,000000,5.91485,5.93135,5.83467,5.87659,7214668.8975685,0
+NDAQ.US,D,20100405,000000,5.90925,6.02046,5.89308,6.00363,8658020.8634207,0
+NDAQ.US,D,20100406,000000,5.99273,6.03103,5.97359,6.02572,9705829.1596215,0
+NDAQ.US,D,20100407,000000,5.99538,6.01782,5.92342,5.95115,8604523.3154308,0
+NDAQ.US,D,20100408,000000,5.94817,6.05972,5.91485,6.03103,7987834.8310254,0
+NDAQ.US,D,20100409,000000,6.02308,6.08744,5.98514,6.08744,8225391.9444036,0
+NDAQ.US,D,20100412,000000,6.08152,6.14585,6.05972,6.12243,6633523.2216129,0
+NDAQ.US,D,20100413,000000,6.12243,6.13102,6.03103,6.10988,7794199.4045494,0
+NDAQ.US,D,20100414,000000,6.1432,6.20061,6.09305,6.198,7228566.0174892,0
+NDAQ.US,D,20100415,000000,6.17918,6.18975,6.10395,6.16302,10688957.968777,0
+NDAQ.US,D,20100416,000000,6.14585,6.16004,5.93466,5.94556,21580409.035536,0
+NDAQ.US,D,20100419,000000,5.91157,5.99538,5.87062,5.99538,12061424.319892,0
+NDAQ.US,D,20100420,000000,6.00363,6.0848,5.99009,6.03103,10204095.151793,0
+NDAQ.US,D,20100421,000000,6.03103,6.08152,5.99273,6.06863,13334722.932365,0
+NDAQ.US,D,20100422,000000,5.99538,6.18412,5.95974,6.18412,13097323.396447,0
+NDAQ.US,D,20100423,000000,6.15775,6.32572,6.15211,6.3013,11311507.122595,0
+NDAQ.US,D,20100426,000000,6.3013,6.42073,6.24849,6.37948,10743379.769182,0
+NDAQ.US,D,20100427,000000,6.22967,6.27324,6.04289,6.04849,18875867.679016,0
+NDAQ.US,D,20100428,000000,6.0901,6.19502,5.88186,5.88715,17334747.989657,0
+NDAQ.US,D,20100429,000000,5.95974,6.09569,5.89602,6.06863,15455436.765757,0
+NDAQ.US,D,20100430,000000,5.78979,5.94324,5.72313,5.83467,25401353.369139,0
+NDAQ.US,D,20100503,000000,5.91157,5.95115,5.77296,5.86437,9454911.2957571,0
+NDAQ.US,D,20100504,000000,5.79505,5.80628,5.64856,5.66767,12053221.200916,0
+NDAQ.US,D,20100505,000000,5.59277,5.84292,5.53436,5.79505,14906782.350113,0
+NDAQ.US,D,20100506,000000,5.78979,5.84491,5.41821,5.59841,15799146.541766,0
+NDAQ.US,D,20100507,000000,5.5766,5.61457,5.27003,5.31194,33153322.014154,0
+NDAQ.US,D,20100510,000000,5.52052,5.55418,5.43703,5.45154,23474971.939454,0
+NDAQ.US,D,20100511,000000,5.41821,5.55418,5.35749,5.44888,15659387.455253,0
+NDAQ.US,D,20100512,000000,5.49872,5.59841,5.47002,5.56803,8000895.5782689,0
+NDAQ.US,D,20100513,000000,5.57068,5.59841,5.50962,5.50962,6203830.6979734,0
+NDAQ.US,D,20100514,000000,5.48189,5.48189,5.36013,5.45681,12726819.391407,0
+NDAQ.US,D,20100517,000000,5.48189,5.51458,5.34033,5.4588,9504587.590319,0
+NDAQ.US,D,20100518,000000,5.50664,5.52052,5.28458,5.29382,14531866.176166,0
+NDAQ.US,D,20100519,000000,5.28786,5.37959,5.18359,5.31194,13963808.520477,0
+NDAQ.US,D,20100520,000000,5.1618,5.20702,5.01759,5.02355,29200515.649102,0
+NDAQ.US,D,20100521,000000,4.94567,5.21627,4.94236,5.21627,23353616.082178,0
+NDAQ.US,D,20100524,000000,5.21,5.25091,5.09547,5.10041,17031293.194247,0
+NDAQ.US,D,20100525,000000,4.94236,5.09547,4.87371,5.0849,15139136.376945,0
+NDAQ.US,D,20100526,000000,5.11197,5.18359,5.07039,5.07864,12759416.713471,0
+NDAQ.US,D,20100527,000000,5.15455,5.25883,5.13145,5.25883,8851519.9247864,0
+NDAQ.US,D,20100528,000000,5.25091,5.26343,5.14003,5.16478,10053451.099132,0
+NDAQ.US,D,20100601,000000,5.1618,5.24792,5.09845,5.10899,11773272.720208,0
+NDAQ.US,D,20100602,000000,5.15455,5.2037,5.09845,5.2037,8971990.9240128,0
+NDAQ.US,D,20100603,000000,5.24067,5.25091,5.16743,5.21627,8054641.6137934,0
+NDAQ.US,D,20100604,000000,5.1179,5.16743,5.11197,5.12121,15466703.554214,0
+NDAQ.US,D,20100607,000000,5.15222,5.22944,5.05983,5.06182,11069943.905306,0
+NDAQ.US,D,20100608,000000,5.07533,5.1179,4.95392,5.07039,11912510.588965,0
+NDAQ.US,D,20100609,000000,5.0849,5.1948,5.07039,5.0849,12493877.479433,0
+NDAQ.US,D,20100610,000000,5.16971,5.28458,5.14003,5.27267,8728482.2311485,0
+NDAQ.US,D,20100611,000000,5.1948,5.33473,5.18359,5.32052,6414381.4588147,0
+NDAQ.US,D,20100614,000000,5.40006,5.41821,5.30368,5.30634,7158916.7797528,0
+NDAQ.US,D,20100615,000000,5.37333,5.47297,5.35417,5.47002,10028214.462695,0
+NDAQ.US,D,20100616,000000,5.4588,5.46439,5.37959,5.42845,5965803.8825486,0
+NDAQ.US,D,20100617,000000,5.42647,5.43107,5.29908,5.37037,5916960.9303281,0
+NDAQ.US,D,20100618,000000,5.40006,5.40006,5.31194,5.32582,8645229.8160623,0
+NDAQ.US,D,20100621,000000,5.37631,5.39708,5.25387,5.27861,7977961.9970304,0
+NDAQ.US,D,20100622,000000,5.27565,5.32316,5.18359,5.18654,7479492.972361,0
+NDAQ.US,D,20100623,000000,5.22153,5.25618,5.14927,5.1618,6292143.7738244,0
+NDAQ.US,D,20100624,000000,5.14331,5.1892,5.0849,5.09547,8140718.3018333,0
+NDAQ.US,D,20100625,000000,5.13145,5.28458,5.11197,5.24792,11858097.879568,0
+NDAQ.US,D,20100628,000000,5.26082,5.30964,5.23736,5.24067,7836160.4641969,0
+NDAQ.US,D,20100629,000000,5.14629,5.15917,4.99782,5.01464,9578788.3924084,0
+NDAQ.US,D,20100630,000000,5.00341,5.0648,4.93741,4.9397,10223916.578178,0
+NDAQ.US,D,20100701,000000,4.97074,5.04863,4.84797,4.91761,10875723.624023,0
+NDAQ.US,D,20100702,000000,4.92917,4.96183,4.80706,4.80706,7499893.1928816,0
+NDAQ.US,D,20100706,000000,4.86845,4.93145,4.77241,4.82289,10536465.411286,0
+NDAQ.US,D,20100707,000000,4.85095,4.95126,4.80706,4.94236,10515574.276368,0
+NDAQ.US,D,20100708,000000,4.98989,5.01759,4.9341,4.98989,6664978.1070855,0
+NDAQ.US,D,20100709,000000,4.97307,5.07271,4.96477,5.0572,6817328.238795,0
+NDAQ.US,D,20100712,000000,5.04267,5.06741,5.00606,5.04267,5021702.7679984,0
+NDAQ.US,D,20100713,000000,5.09283,5.1232,5.02023,5.07864,10752104.105914,0
+NDAQ.US,D,20100714,000000,5.07864,5.0849,4.98758,5.03375,6520488.6664089,0
+NDAQ.US,D,20100715,000000,5.02023,5.0648,4.95126,5.03938,4301170.7368321,0
+NDAQ.US,D,20100716,000000,4.9846,5.02883,4.87371,4.89253,9434105.0102409,0
+NDAQ.US,D,20100719,000000,4.90604,4.9397,4.86284,4.92025,5171868.0276049,0
+NDAQ.US,D,20100720,000000,4.86546,5.05191,4.83972,5.04267,8292180.5451567,0
+NDAQ.US,D,20100721,000000,5.11197,5.11197,4.9341,4.9397,6920665.7194794,0
+NDAQ.US,D,20100722,000000,5.00043,5.13738,4.98758,5.11197,6861116.5909221,0
+NDAQ.US,D,20100723,000000,5.1232,5.1892,5.03181,5.17535,5732752.8784862,0
+NDAQ.US,D,20100726,000000,5.1948,5.28786,5.14927,5.27861,5757662.2386583,0
+NDAQ.US,D,20100727,000000,5.42414,5.58519,5.39708,5.41556,15327214.167587,0
+NDAQ.US,D,20100728,000000,5.5126,5.52512,5.36246,5.37333,8038562.6521058,0
+NDAQ.US,D,20100729,000000,5.38916,5.4456,5.30368,5.40632,7539590.591696,0
+NDAQ.US,D,20100730,000000,5.35089,5.42845,5.30368,5.4093,13087574.80622,0
+NDAQ.US,D,20100802,000000,5.47895,5.60069,5.41556,5.58519,8977603.1058909,0
+NDAQ.US,D,20100803,000000,5.57366,5.59841,5.54228,5.56803,7689610.3951846,0
+NDAQ.US,D,20100804,000000,5.5654,5.63173,5.54559,5.60069,8823228.7098757,0
+NDAQ.US,D,20100805,000000,5.55418,5.65943,5.51753,5.64227,8104260.3319756,0
+NDAQ.US,D,20100806,000000,5.58191,5.63998,5.54228,5.61457,7296945.544531,0
+NDAQ.US,D,20100809,000000,5.61457,5.69673,5.59841,5.6908,8006316.8489925,0
+NDAQ.US,D,20100810,000000,5.63998,5.7063,5.57068,5.65416,10195307.178009,0
+NDAQ.US,D,20100811,000000,5.56275,5.59543,5.4588,5.49047,10350187.640101,0
+NDAQ.US,D,20100812,000000,5.41821,5.59277,5.41821,5.54559,11368795.620655,0
+NDAQ.US,D,20100813,000000,5.52512,5.62315,5.52512,5.53967,7545008.8320836,0
+NDAQ.US,D,20100816,000000,5.53436,5.60631,5.4961,5.59841,9336800.928109,0
+NDAQ.US,D,20100817,000000,5.64525,5.66767,5.59277,5.59277,7790378.1511215,0
+NDAQ.US,D,20100818,000000,5.59277,5.63468,5.53967,5.59841,8518386.0206752,0
+NDAQ.US,D,20100819,000000,5.56275,5.59841,5.46439,5.47297,11379010.882594,0
+NDAQ.US,D,20100820,000000,5.44329,5.45154,5.37037,5.4212,5920803.3961062,0
+NDAQ.US,D,20100823,000000,5.43107,5.45154,5.3819,5.39479,4385068.6134406,0
+NDAQ.US,D,20100824,000000,5.34825,5.34825,5.22712,5.23736,12611566.630406,0
+NDAQ.US,D,20100825,000000,5.1892,5.21627,5.10899,5.18654,15898111.24791,0
+NDAQ.US,D,20100826,000000,5.14331,5.18128,5.05191,5.08988,14754301.913965,0
+NDAQ.US,D,20100827,000000,5.14003,5.15455,5.04863,5.15222,12525574.791769,0
+NDAQ.US,D,20100830,000000,5.12121,5.15222,5.02649,5.02649,6416323.9040544,0
+NDAQ.US,D,20100831,000000,5.00043,5.02355,4.94862,4.97568,14223902.241105,0
+NDAQ.US,D,20100901,000000,5.03938,5.14003,5.00606,5.13738,8206864.4713996,0
+NDAQ.US,D,20100902,000000,5.14003,5.22484,5.11495,5.21,6199921.5648078,0
+NDAQ.US,D,20100903,000000,5.28786,5.34033,5.21825,5.33141,7500717.4442158,0
+NDAQ.US,D,20100907,000000,5.31492,5.3179,5.17535,5.18359,6848686.1535223,0
+NDAQ.US,D,20100908,000000,5.18128,5.22712,5.16478,5.18128,7830687.677765,0
+NDAQ.US,D,20100909,000000,5.242,5.2961,5.21,5.22944,6747500.2112469,0
+NDAQ.US,D,20100910,000000,5.22712,5.28127,5.16971,5.26675,7498478.026069,0
+NDAQ.US,D,20100913,000000,5.3453,5.3819,5.31194,5.37631,5429207.1730027,0
+NDAQ.US,D,20100914,000000,5.35089,5.45154,5.33473,5.39214,6880395.5872011,0
+NDAQ.US,D,20100915,000000,5.36013,5.43703,5.32582,5.41821,4157720.7013303,0
+NDAQ.US,D,20100916,000000,5.38916,5.4212,5.35749,5.37959,4554437.1109318,0
+NDAQ.US,D,20100917,000000,5.41228,5.4542,5.3819,5.39708,5659455.1164618,0
+NDAQ.US,D,20100920,000000,5.40337,5.48752,5.37959,5.47297,7496184.0618777,0
+NDAQ.US,D,20100921,000000,5.48189,5.48487,5.37631,5.42414,5899218.3142929,0
+NDAQ.US,D,20100922,000000,5.43107,5.48487,5.37631,5.41228,8041977.8405381,0
+NDAQ.US,D,20100923,000000,5.35417,5.48487,5.32316,5.37333,10320432.773005,0
+NDAQ.US,D,20100924,000000,5.45154,5.60333,5.43107,5.60333,8904341.7078958,0
+NDAQ.US,D,20100927,000000,5.58783,5.59841,5.46771,5.48487,6816679.7469363,0
+NDAQ.US,D,20100928,000000,5.5126,5.53967,5.4212,5.52512,4031582.9741817,0
+NDAQ.US,D,20100929,000000,5.50664,5.53702,5.47297,5.50664,4270424.9499336,0
+NDAQ.US,D,20100930,000000,5.55682,5.60069,5.39708,5.39708,9682801.6379733,0
+NDAQ.US,D,20101001,000000,5.42845,5.47895,5.29908,5.36246,9724017.235017,0
+NDAQ.US,D,20101004,000000,5.35749,5.40337,5.30634,5.36013,5669464.3155673,0
+NDAQ.US,D,20101005,000000,5.41821,5.56275,5.35749,5.52218,6949802.3980749,0
+NDAQ.US,D,20101006,000000,5.54228,5.56275,5.4961,5.5281,3883778.3461535,0
+NDAQ.US,D,20101007,000000,5.53702,5.54791,5.46145,5.49312,4440244.9674567,0
+NDAQ.US,D,20101008,000000,5.49312,5.53702,5.46771,5.52218,3733582.7831891,0
+NDAQ.US,D,20101011,000000,5.50962,5.5654,5.49312,5.5281,4391920.2026559,0
+NDAQ.US,D,20101012,000000,5.52512,5.56275,5.50103,5.55977,5942758.1788858,0
+NDAQ.US,D,20101013,000000,5.57892,5.61457,5.53436,5.59048,7382488.8934721,0
+NDAQ.US,D,20101014,000000,5.55418,5.62577,5.50103,5.54559,5816799.2415486,0
+NDAQ.US,D,20101015,000000,5.62875,5.62875,5.50401,5.53108,5660433.9149211,0
+NDAQ.US,D,20101018,000000,5.53436,5.68781,5.50664,5.68781,8840819.8091213,0
+NDAQ.US,D,20101019,000000,5.59543,5.69673,5.57068,5.60333,7836102.8878171,0
+NDAQ.US,D,20101020,000000,5.62577,5.75119,5.58519,5.72841,6496606.5900687,0
+NDAQ.US,D,20101021,000000,5.75447,5.78419,5.67563,5.6908,5765762.3262181,0
+NDAQ.US,D,20101022,000000,5.71455,5.76304,5.68781,5.73996,3189749.6317831,0
+NDAQ.US,D,20101025,000000,5.80396,5.86174,5.78714,5.80628,10276877.756734,0
+NDAQ.US,D,20101026,000000,5.79803,5.80396,5.75447,5.79211,7356982.5571498,0
+NDAQ.US,D,20101027,000000,5.75119,5.85379,5.72313,5.84292,8618471.95106,0
+NDAQ.US,D,20101028,000000,5.87659,5.88715,5.77064,5.80628,8599962.6600709,0
+NDAQ.US,D,20101029,000000,5.95446,5.97921,5.83729,5.86437,10462082.78905,0
+NDAQ.US,D,20101101,000000,5.91485,5.94324,5.83169,5.86437,5998695.1471845,0
+NDAQ.US,D,20101102,000000,5.92509,5.99273,5.89308,5.97359,8668236.12536,0
+NDAQ.US,D,20101103,000000,5.96798,6.00165,5.89602,5.97623,8443330.6638942,0
+NDAQ.US,D,20101104,000000,6.02838,6.09569,5.965,6.08152,9040370.4510543,0
+NDAQ.US,D,20101105,000000,6.08152,6.20061,6.07094,6.16829,8052838.5639999,0
+NDAQ.US,D,20101108,000000,6.12538,6.17391,6.10395,6.11219,4882983.0866607,0
+NDAQ.US,D,20101109,000000,6.11219,6.1432,6.00989,6.03365,9179326.4985836,0
+NDAQ.US,D,20101110,000000,6.05412,6.0848,5.97359,6.0848,6559683.0294825,0
+NDAQ.US,D,20101111,000000,6.01484,6.07987,5.99866,6.03991,6534979.732144,0
+NDAQ.US,D,20101112,000000,5.98747,6.0574,5.94026,5.97623,4619452.9652493,0
+NDAQ.US,D,20101115,000000,6.00363,6.08152,5.99273,5.99538,6935323.4536828,0
+NDAQ.US,D,20101116,000000,5.95115,6.00363,5.87659,5.91157,10544495.801123,0
+NDAQ.US,D,20101117,000000,5.92509,5.93797,5.87361,5.90398,5667976.4206959,0
+NDAQ.US,D,20101118,000000,5.94817,6.0848,5.93466,6.06565,6353162.6152385,0
+NDAQ.US,D,20101119,000000,6.04849,6.12804,5.98183,6.10096,6172960.6673076,0
+NDAQ.US,D,20101122,000000,6.05972,6.0848,5.97097,5.99273,5101352.1138333,0
+NDAQ.US,D,20101123,000000,5.91783,5.99538,5.89043,5.901,9340046.4177374,0
+NDAQ.US,D,20101124,000000,5.93135,5.98183,5.90726,5.97921,8008247.172889,0
+NDAQ.US,D,20101126,000000,5.92081,6.03991,5.89602,5.97623,3643539.3856035,0
+NDAQ.US,D,20101129,000000,5.94556,5.97097,5.84787,5.96798,8346959.9251848,0
+NDAQ.US,D,20101130,000000,5.91485,5.98747,5.86174,5.965,14948288.859393,0
+NDAQ.US,D,20101201,000000,6.02308,6.29434,6.02308,6.27026,15652047.981977,0
+NDAQ.US,D,20101202,000000,6.24849,6.47618,6.22669,6.45934,14727095.559267,0
+NDAQ.US,D,20101203,000000,6.28775,6.36232,6.20626,6.28775,11083559.203999,0
+NDAQ.US,D,20101206,000000,6.25873,6.33956,6.24551,6.33624,5559087.3648488,0
+NDAQ.US,D,20101207,000000,6.40754,6.42073,6.29434,6.29832,7486165.7717648,0
+NDAQ.US,D,20101208,000000,6.28775,6.36497,6.26797,6.3013,8356217.6010152,0
+NDAQ.US,D,20101209,000000,6.329,6.34847,6.25309,6.28775,7623403.6189024,0
+NDAQ.US,D,20101210,000000,6.29106,6.35705,6.17653,6.34582,8067108.4152227,0
+NDAQ.US,D,20101213,000000,6.38707,6.38707,6.29832,6.31054,6185600.1978768,0
+NDAQ.US,D,20101214,000000,6.3013,6.33198,6.24025,6.24551,3773649.8829694,0
+NDAQ.US,D,20101215,000000,6.19502,6.32008,6.18643,6.25873,6333656.3437755,0
+NDAQ.US,D,20101216,000000,6.26134,6.71839,6.26134,6.51808,28691288.932388,0
+NDAQ.US,D,20101217,000000,6.4567,6.56231,6.45408,6.52866,11557321.900994,0
+NDAQ.US,D,20101220,000000,6.52866,6.54317,6.49035,6.52601,6600816.8074601,0
+NDAQ.US,D,20101221,000000,6.54317,6.76228,6.50653,6.71212,12306193.632443,0
+NDAQ.US,D,20101222,000000,6.71212,6.74247,6.65471,6.71212,5408858.4681909,0
+NDAQ.US,D,20101223,000000,6.50093,6.6514,6.46529,6.61841,5081027.6517074,0
+NDAQ.US,D,20101227,000000,6.59001,6.66528,6.5709,6.6514,3613311.7861247,0
+NDAQ.US,D,20101228,000000,6.65471,6.69596,6.60323,6.61543,6348923.1754722,0
+NDAQ.US,D,20101229,000000,6.61841,6.66264,6.5798,6.65998,7903621.7994949,0
+NDAQ.US,D,20101230,000000,6.63129,6.66528,6.58773,6.60917,3359648.4380369,0
+NDAQ.US,D,20101231,000000,6.58475,6.64053,6.57716,6.59232,2737787.1704426,0
+NDAQ.US,D,20110103,000000,6.66528,6.74844,6.65471,6.69795,4887328.5881797,0
+NDAQ.US,D,20110104,000000,6.69795,6.74844,6.63129,6.6468,7055930.8180194,0
+NDAQ.US,D,20110105,000000,6.63129,6.6514,6.5709,6.5709,7995701.5827296,0
+NDAQ.US,D,20110106,000000,6.56231,6.59232,6.49333,6.54317,7053097.4540584,0
+NDAQ.US,D,20110107,000000,6.5798,6.58773,6.45934,6.496,5225432.2429823,0
+NDAQ.US,D,20110110,000000,6.4795,6.54549,6.41579,6.51808,5402276.5788605,0
+NDAQ.US,D,20110111,000000,6.56526,6.61215,6.54317,6.60323,7435134.917106,0
+NDAQ.US,D,20110112,000000,6.64845,6.68177,6.61543,6.65736,7213820.4035481,0
+NDAQ.US,D,20110113,000000,6.54549,6.7263,6.54549,6.69795,6759591.2510384,0
+NDAQ.US,D,20110114,000000,6.68177,6.77119,6.65998,6.77119,4837191.6825781,0
+NDAQ.US,D,20110118,000000,6.78869,6.80949,6.73127,6.77978,5354563.9418887,0
+NDAQ.US,D,20110119,000000,6.79266,6.81177,6.60025,6.60621,6221424.827555,0
+NDAQ.US,D,20110120,000000,6.61543,6.69795,6.5709,6.67088,6632686.8489357,0
+NDAQ.US,D,20110121,000000,6.71212,6.80618,6.68771,6.75139,4917365.276504,0
+NDAQ.US,D,20110124,000000,6.76228,6.85501,6.7263,6.82334,5327018.1895817,0
+NDAQ.US,D,20110125,000000,6.82926,6.83719,6.68177,6.75139,7518690.3657705,0
+NDAQ.US,D,20110126,000000,6.76228,6.83159,6.7263,6.80949,8904244.7371507,0
+NDAQ.US,D,20110127,000000,6.83719,7.00879,6.80618,7.00353,7824717.9162637,0
+NDAQ.US,D,20110128,000000,6.98504,7.00353,6.75701,6.80618,6903065.5292265,0
+NDAQ.US,D,20110131,000000,6.81475,6.85501,6.75139,6.80058,12037399.817769,0
+NDAQ.US,D,20110201,000000,6.84382,7.10646,6.83457,7.03818,10327563.153113,0
+NDAQ.US,D,20110202,000000,6.92959,7.36818,6.92959,7.36486,15879304.984013,0
+NDAQ.US,D,20110203,000000,7.37709,7.43218,7.23483,7.26323,10703085.394218,0
+NDAQ.US,D,20110204,000000,7.26554,7.42096,7.2573,7.37971,4904386.3483269,0
+NDAQ.US,D,20110207,000000,7.37709,7.47608,7.31571,7.44043,7716628.8690646,0
+NDAQ.US,D,20110208,000000,7.19624,7.2573,7.15728,7.17908,30835754.537681,0
+NDAQ.US,D,20110209,000000,7.2124,7.73512,7.20976,7.66219,65570502.737503,0
+NDAQ.US,D,20110210,000000,7.56781,7.74041,7.46518,7.72918,16456077.885427,0
+NDAQ.US,D,20110211,000000,7.67869,7.84039,7.66219,7.81299,8517540.5569908,0
+NDAQ.US,D,20110214,000000,7.86248,8.25387,7.82651,8.23473,26415585.544815,0
+NDAQ.US,D,20110215,000000,7.95455,8.10668,7.76811,7.85656,29691023.981658,0
+NDAQ.US,D,20110216,000000,7.88525,8.07368,7.86248,7.90937,17008386.886031,0
+NDAQ.US,D,20110218,000000,8.00143,8.16446,7.96512,8.0826,14326236.680644,0
+NDAQ.US,D,20110222,000000,7.93772,7.96512,7.76285,7.779,17187822.159008,0
+NDAQ.US,D,20110223,000000,7.81035,7.90539,7.68793,7.779,13548264.634628,0
+NDAQ.US,D,20110224,000000,7.78958,7.81299,7.6569,7.78394,11667280.665373,0
+NDAQ.US,D,20110225,000000,7.81299,7.90539,7.78958,7.89416,11348752.979757,0
+NDAQ.US,D,20110228,000000,7.91165,7.9516,7.79584,7.94929,11294755.426362,0
+NDAQ.US,D,20110301,000000,7.9516,7.98789,7.68793,7.69089,11964050.540036,0
+NDAQ.US,D,20110302,000000,7.69651,7.83509,7.63479,7.73512,7397464.8129331,0
+NDAQ.US,D,20110303,000000,7.81299,7.94037,7.81299,7.88857,5587172.5169259,0
+NDAQ.US,D,20110304,000000,7.87372,7.89121,7.69651,7.78394,6313528.8534756,0
+NDAQ.US,D,20110307,000000,7.99318,7.99318,7.78133,7.84566,7149977.28918,0
+NDAQ.US,D,20110308,000000,7.87372,7.94929,7.81597,7.88525,5462498.4419627,0
+NDAQ.US,D,20110309,000000,7.85984,7.9143,7.69387,7.7097,7601942.7808563,0
+NDAQ.US,D,20110310,000000,7.64304,7.65196,7.48794,7.49585,7624358.1746755,0
+NDAQ.US,D,20110311,000000,7.47343,7.57407,7.44602,7.55429,5068315.3930795,0
+NDAQ.US,D,20110314,000000,7.51533,7.52358,7.20084,7.32656,14464804.845192,0
+NDAQ.US,D,20110315,000000,7.15135,7.24308,7.11276,7.17381,10401470.012631,0
+NDAQ.US,D,20110316,000000,7.12395,7.18765,6.77119,6.8032,16857870.107473,0
+NDAQ.US,D,20110317,000000,6.88109,6.92664,6.74844,6.82926,12598172.546226,0
+NDAQ.US,D,20110318,000000,6.94545,7.0121,6.87018,6.88701,14425407.449621,0
+NDAQ.US,D,20110321,000000,6.95698,7.09328,6.9537,7.0461,6883228.9511625,0
+NDAQ.US,D,20110322,000000,7.05696,7.08469,6.97941,6.98736,4990384.2476362,0
+NDAQ.US,D,20110323,000000,6.92134,7.09328,6.90122,7.03818,7663176.7761115,0
+NDAQ.US,D,20110324,000000,7.08469,7.14541,7.0408,7.10646,4503827.4729469,0
+NDAQ.US,D,20110325,000000,7.12693,7.13551,7.02463,7.02959,4171966.3098666,0
+NDAQ.US,D,20110328,000000,7.0352,7.14541,7.02135,7.02463,3891781.462968,0
+NDAQ.US,D,20110329,000000,7.00353,7.16257,6.9319,7.154,7560548.3940013,0
+NDAQ.US,D,20110330,000000,7.14045,7.22396,7.07313,7.1649,7313206.3263657,0
+NDAQ.US,D,20110331,000000,7.15728,7.17908,7.06488,7.17908,6173190.9728276,0
+NDAQ.US,D,20110401,000000,7.17908,7.95786,7.11276,7.84301,64747236.262474,0
+NDAQ.US,D,20110404,000000,7.70177,7.77668,7.61237,7.62423,20014179.983842,0
+NDAQ.US,D,20110405,000000,7.61237,7.86248,7.57639,7.779,15425563.715565,0
+NDAQ.US,D,20110406,000000,7.75986,8.08591,7.72918,8.01001,18367862.187624,0
+NDAQ.US,D,20110407,000000,8.02453,8.19646,7.94929,8.077,17575217.255726,0
+NDAQ.US,D,20110408,000000,8.09415,8.10966,7.85096,7.90539,14026739.503772,0
+NDAQ.US,D,20110411,000000,7.80772,7.96019,7.73184,7.7866,10630617.944198,0
+NDAQ.US,D,20110412,000000,7.779,7.83807,7.68793,7.7206,12195492.435796,0
+NDAQ.US,D,20110413,000000,7.80176,7.82091,7.62986,7.71268,8348641.7615468,0
+NDAQ.US,D,20110414,000000,7.66746,7.79286,7.65461,7.7262,5041827.2279622,0
+NDAQ.US,D,20110415,000000,7.74965,7.88525,7.69913,7.83807,5600563.5707704,0
+NDAQ.US,D,20110418,000000,7.71566,7.74041,7.57079,7.65954,4980293.2294643,0
+NDAQ.US,D,20110419,000000,7.6731,8.05685,7.59057,7.61237,8427239.5808633,0
+NDAQ.US,D,20110420,000000,7.64603,7.69913,7.49585,7.59057,9606967.4848947,0
+NDAQ.US,D,20110421,000000,7.6008,7.67869,7.57407,7.65196,4432450.9438116,0
+NDAQ.US,D,20110425,000000,7.64603,7.71795,7.50509,7.56516,4724784.4068819,0
+NDAQ.US,D,20110426,000000,7.59554,7.68197,7.55989,7.57903,5034812.0006145,0
+NDAQ.US,D,20110427,000000,7.57079,7.67012,7.50181,7.63479,5624151.7045392,0
+NDAQ.US,D,20110428,000000,7.6183,7.66219,7.54604,7.56781,4804000.4146991,0
+NDAQ.US,D,20110429,000000,7.56781,7.6008,7.50741,7.53416,6301368.115961,0
+NDAQ.US,D,20110502,000000,7.55164,7.64072,7.51533,7.54008,4868885.964578,0
+NDAQ.US,D,20110503,000000,7.55724,7.56516,7.38795,7.43778,6121402.5342217,0
+NDAQ.US,D,20110504,000000,7.46518,7.46518,7.29257,7.38795,8554240.9537113,0
+NDAQ.US,D,20110505,000000,7.35629,7.43778,7.31832,7.36486,7921940.1793296,0
+NDAQ.US,D,20110506,000000,7.43483,7.50181,7.35629,7.38795,5898175.8787821,0
+NDAQ.US,D,20110509,000000,7.39358,7.60673,7.36486,7.60412,5217235.1846774,0
+NDAQ.US,D,20110510,000000,7.55164,7.65461,7.52623,7.62986,3569050.7016147,0
+NDAQ.US,D,20110511,000000,7.6183,7.66219,7.46749,7.50741,5315139.2732952,0
+NDAQ.US,D,20110512,000000,7.45428,7.55989,7.37971,7.55429,6127766.2393752,0
+NDAQ.US,D,20110513,000000,7.46285,7.6008,7.45693,7.47608,4146996.3429789,0
+NDAQ.US,D,20110516,000000,7.3487,7.80176,7.27608,7.28764,35147979.939465,0
+NDAQ.US,D,20110517,000000,7.27608,7.32097,7.18467,7.20976,12134649.353857,0
+NDAQ.US,D,20110518,000000,7.20084,7.27608,7.17381,7.27608,5876927.1642411,0
+NDAQ.US,D,20110519,000000,7.28433,7.33747,7.22396,7.26058,5727355.8504491,0
+NDAQ.US,D,20110520,000000,7.22924,7.24805,7.08469,7.08469,4889010.4245419,0
+NDAQ.US,D,20110523,000000,6.97054,7.02463,6.92134,6.92959,7098516.1268392,0
+NDAQ.US,D,20110524,000000,6.94545,6.99064,6.88701,6.9319,6300580.2286565,0
+NDAQ.US,D,20110525,000000,6.91573,6.9537,6.8405,6.88999,4190424.0851475,0
+NDAQ.US,D,20110526,000000,6.89297,6.8956,6.71839,6.77417,11942971.5243,0
+NDAQ.US,D,20110527,000000,6.84382,7.14045,6.82036,7.04806,13447121.117054,0
+NDAQ.US,D,20110531,000000,7.0903,7.13551,6.99627,7.0903,7823833.0582138,0
+NDAQ.US,D,20110601,000000,7.04806,7.04806,6.79266,6.80058,6378750.7706268,0
+NDAQ.US,D,20110602,000000,6.81773,6.88701,6.78869,6.82334,6540370.6995098,0
+NDAQ.US,D,20110603,000000,6.76493,6.78538,6.69795,6.70388,4707108.4582342,0
+NDAQ.US,D,20110606,000000,6.68771,6.7263,6.52106,6.53425,5681370.5048758,0
+NDAQ.US,D,20110607,000000,6.56526,6.7098,6.56033,6.60917,7464262.5046938,0
+NDAQ.US,D,20110608,000000,6.57418,6.62072,6.49828,6.50391,4774800.0990522,0
+NDAQ.US,D,20110609,000000,6.73422,6.75437,6.59797,6.7098,8237204.1933027,0
+NDAQ.US,D,20110610,000000,6.68472,6.7009,6.58475,6.61215,5592815.0021622,0
+NDAQ.US,D,20110613,000000,6.63129,6.65736,6.57716,6.61215,4296855.5386707,0
+NDAQ.US,D,20110614,000000,6.69331,6.74844,6.65471,6.71839,6183691.0863307,0
+NDAQ.US,D,20110615,000000,6.66264,6.67913,6.51808,6.53094,6967187.4344868,0
+NDAQ.US,D,20110616,000000,6.53425,6.64845,6.50391,6.59232,8648060.1496877,0
+NDAQ.US,D,20110617,000000,6.67088,6.67088,6.58773,6.60323,5454065.0174666,0
+NDAQ.US,D,20110620,000000,6.60917,6.6468,6.5798,6.62072,3030950.9455185,0
+NDAQ.US,D,20110621,000000,6.66264,6.76788,6.6468,6.74579,5364270.1074156,0
+NDAQ.US,D,20110622,000000,6.73422,6.79528,6.6514,6.65998,3672076.0577131,0
+NDAQ.US,D,20110623,000000,6.60917,6.61841,6.39501,6.48774,11358037.92861,0
+NDAQ.US,D,20110624,000000,6.51544,6.54844,6.45934,6.49828,7026518.3788674,0
+NDAQ.US,D,20110627,000000,6.48476,6.59797,6.4732,6.57716,4999726.7728686,0
+NDAQ.US,D,20110628,000000,6.60025,6.68472,6.53757,6.67088,5460098.4160191,0
+NDAQ.US,D,20110629,000000,6.69003,6.98736,6.68472,6.98504,10380142.509359,0
+NDAQ.US,D,20110630,000000,7.0352,7.06819,6.97713,7.02959,9769741.9717125,0
+NDAQ.US,D,20110701,000000,7.0121,7.27608,7.00353,7.2573,6954717.6027218,0
+NDAQ.US,D,20110705,000000,7.08767,7.31272,7.08767,7.29886,5441831.5518929,0
+NDAQ.US,D,20110706,000000,7.24047,7.25432,7.10085,7.11276,8841395.5729209,0
+NDAQ.US,D,20110707,000000,7.14869,7.22396,7.0982,7.16257,9131874.4704894,0
+NDAQ.US,D,20110708,000000,7.06193,7.07313,6.97713,7.04806,5389261.2866538,0
+NDAQ.US,D,20110711,000000,6.93949,6.94545,6.69003,6.70388,8510119.2646476,0
+NDAQ.US,D,20110712,000000,6.71212,6.76493,6.63755,6.64348,6380178.0587828,0
+NDAQ.US,D,20110713,000000,6.6679,6.73753,6.60621,6.61841,4239400.3721426,0
+NDAQ.US,D,20110714,000000,6.62865,6.67353,6.52336,6.54019,4600595.1856446,0
+NDAQ.US,D,20110715,000000,6.58475,6.60621,6.48178,6.58308,5221920.0838047,0
+NDAQ.US,D,20110718,000000,6.54844,6.54844,6.31779,6.32572,7466547.3778774,0
+NDAQ.US,D,20110719,000000,6.38972,6.52866,6.38213,6.49035,8254771.049862,0
+NDAQ.US,D,20110720,000000,6.56033,6.57418,6.46794,6.49828,5853760.247147,0
+NDAQ.US,D,20110721,000000,6.53757,6.6679,6.51544,6.6237,7476923.2476136,0
+NDAQ.US,D,20110722,000000,6.63755,6.72369,6.60917,6.72369,3651157.6497731,0
+NDAQ.US,D,20110725,000000,6.63457,6.73753,6.59797,6.70686,6590034.8727285,0
+NDAQ.US,D,20110726,000000,6.68472,6.75437,6.65736,6.74844,5711279.9190971,0
+NDAQ.US,D,20110727,000000,6.82926,6.86193,6.42867,6.52866,14224902.251915,0
+NDAQ.US,D,20110728,000000,6.58475,6.76788,6.54844,6.6679,9182435.6231014,0
+NDAQ.US,D,20110729,000000,6.5798,6.81177,6.52866,6.68771,6644353.6417169,0
+NDAQ.US,D,20110801,000000,6.76493,6.79793,6.60323,6.72104,8135127.3323057,0
+NDAQ.US,D,20110802,000000,6.62599,6.67353,6.42304,6.496,9963268.3061004,0
+NDAQ.US,D,20110803,000000,6.51808,6.56825,6.32306,6.52601,8159333.654575,0
+NDAQ.US,D,20110804,000000,6.40423,6.44583,6.22142,6.22669,12515229.225391,0
+NDAQ.US,D,20110805,000000,6.38972,6.52601,6.20626,6.33198,20689711.528567,0
+NDAQ.US,D,20110808,000000,6.17653,6.30425,5.64525,5.66767,20843655.6169,0
+NDAQ.US,D,20110809,000000,5.79211,6.28775,5.69673,6.28512,19510019.988565,0
+NDAQ.US,D,20110810,000000,6.13728,6.29106,5.901,5.965,16689810.715042,0
+NDAQ.US,D,20110811,000000,6.17653,6.65471,6.07094,6.54019,15845650.074758,0
+NDAQ.US,D,20110812,000000,6.61543,6.70686,6.35705,6.38213,7896248.9925242,0
+NDAQ.US,D,20110815,000000,6.45934,6.59001,6.43428,6.56231,2999359.6949354,0
+NDAQ.US,D,20110816,000000,6.4732,6.58308,6.1432,6.38213,19753365.043297,0
+NDAQ.US,D,20110817,000000,6.45177,6.52866,6.32008,6.35473,6174490.9868803,0
+NDAQ.US,D,20110818,000000,6.14585,6.15775,5.95974,6.00363,8629726.6181744,0
+NDAQ.US,D,20110819,000000,5.93797,6.14059,5.87659,5.89043,6755036.6563501,0
+NDAQ.US,D,20110822,000000,6.02308,6.05972,5.80628,5.82904,5909569.9413424,0
+NDAQ.US,D,20110823,000000,6.03103,6.21811,5.85379,6.21252,10921542.301128,0
+NDAQ.US,D,20110824,000000,6.24849,6.42304,6.18975,6.40423,7361906.8528044,0
+NDAQ.US,D,20110825,000000,6.50391,6.50918,6.11746,6.17918,6004367.9357784,0
+NDAQ.US,D,20110826,000000,6.17391,6.36232,6.03103,6.31514,5514199.0008308,0
+NDAQ.US,D,20110829,000000,6.39829,6.52106,6.36004,6.51544,5102088.4854297,0
+NDAQ.US,D,20110830,000000,6.45408,6.57418,6.38213,6.50918,6798328.033408,0
+NDAQ.US,D,20110831,000000,6.55175,6.68472,6.48476,6.58308,8790767.7529218,0
+NDAQ.US,D,20110901,000000,6.62599,6.63129,6.41052,6.43162,4498933.4806504,0
+NDAQ.US,D,20110902,000000,6.2795,6.33624,6.16566,6.26797,4063668.169498,0
+NDAQ.US,D,20110906,000000,5.99273,6.10096,5.93135,6.02572,12985228.245338,0
+NDAQ.US,D,20110907,000000,6.43428,6.57418,6.29832,6.54549,12981070.624638,0
+NDAQ.US,D,20110908,000000,6.45177,6.55441,6.3762,6.42867,9294006.5261202,0
+NDAQ.US,D,20110909,000000,6.33956,6.3927,6.17391,6.18412,5983622.2569782,0
+NDAQ.US,D,20110912,000000,6.0848,6.34582,6.03103,6.33956,10746428.286984,0
+NDAQ.US,D,20110913,000000,6.42073,6.60323,6.31514,6.54844,10204198.18321,0
+NDAQ.US,D,20110914,000000,6.60621,6.72369,6.46529,6.60621,11142768.934948,0
+NDAQ.US,D,20110915,000000,6.69795,7.00647,6.6514,6.98504,14988316.564808,0
+NDAQ.US,D,20110916,000000,7.05402,7.16257,6.90417,7.02135,25109601.73054,0
+NDAQ.US,D,20110919,000000,6.88407,6.95996,6.69795,6.88701,7525414.6808825,0
+NDAQ.US,D,20110920,000000,6.95138,7.02135,6.76788,6.86193,9041597.7370482,0
+NDAQ.US,D,20110921,000000,6.86492,6.94247,6.70686,6.71839,9868200.6117796,0
+NDAQ.US,D,20110922,000000,6.48476,6.72863,6.38972,6.6679,17331420.680963,0
+NDAQ.US,D,20110923,000000,6.61841,6.79528,6.5798,6.77712,10255913.893757,0
+NDAQ.US,D,20110926,000000,6.84908,6.96258,6.6679,6.94247,9121789.5129891,0
+NDAQ.US,D,20110927,000000,7.15135,7.22131,6.91341,6.96457,11213069.694879,0
+NDAQ.US,D,20110928,000000,6.88701,6.91341,6.65471,6.66528,9426229.1675298,0
+NDAQ.US,D,20110929,000000,6.85239,6.85932,6.43693,6.68472,10849183.943197,0
+NDAQ.US,D,20110930,000000,6.5798,6.60323,6.42867,6.42867,7766320.3153059,0
+NDAQ.US,D,20111003,000000,6.49333,6.59232,6.18975,6.198,9535218.2244576,0
+NDAQ.US,D,20111004,000000,6.10395,6.3927,6.02572,6.37355,13879540.942901,0
+NDAQ.US,D,20111005,000000,6.40423,6.70388,6.29434,6.63129,13835537.436934,0
+NDAQ.US,D,20111006,000000,6.58773,6.80618,6.48178,6.79067,6575992.29669,0
+NDAQ.US,D,20111007,000000,6.81177,6.84908,6.62072,6.69795,4723632.8792827,0
+NDAQ.US,D,20111010,000000,6.8461,6.99856,6.82036,6.97941,6603453.199595,0
+NDAQ.US,D,20111011,000000,6.97941,7.07313,6.85501,6.96457,6375829.5269279,0
+NDAQ.US,D,20111012,000000,7.12693,7.2124,6.98736,7.02661,16608888.628177,0
+NDAQ.US,D,20111013,000000,6.98504,7.10085,6.91341,7.04806,9855212.5925948,0
+NDAQ.US,D,20111014,000000,7.12958,7.16718,7.00647,7.07313,7047148.9049077,0
+NDAQ.US,D,20111017,000000,6.99856,7.0903,6.89858,6.92398,5955864.3811658,0
+NDAQ.US,D,20111018,000000,6.94545,6.99856,6.76788,6.96457,15206797.714405,0
+NDAQ.US,D,20111019,000000,6.95996,7.09592,6.85932,6.8956,8578107.8783727,0
+NDAQ.US,D,20111020,000000,6.85932,7.02661,6.83719,6.97382,8109396.7511351,0
+NDAQ.US,D,20111021,000000,7.06488,7.07909,6.90417,6.97713,8919926.7248502,0
+NDAQ.US,D,20111024,000000,6.97713,7.18765,6.95996,7.12101,7602767.0321908,0
+NDAQ.US,D,20111025,000000,7.11835,7.11835,6.78243,6.79266,12013814.714337,0
+NDAQ.US,D,20111026,000000,6.83457,7.01539,6.57418,6.75437,18499587.853965,0
+NDAQ.US,D,20111027,000000,7.02959,7.22396,6.87942,7.15728,13752312.294869,0
+NDAQ.US,D,20111028,000000,7.15135,7.22396,7.0982,7.1375,6160478.7141996,0
+NDAQ.US,D,20111031,000000,7.03818,7.07313,6.95698,6.95996,6668229.6573856,0
+NDAQ.US,D,20111101,000000,6.61841,7.01539,6.46529,6.76788,26493722.753092,0
+NDAQ.US,D,20111102,000000,6.8405,6.93949,6.71543,6.85932,9997741.4060171,0
+NDAQ.US,D,20111103,000000,6.81177,7.12101,6.79067,7.03255,9936919.5364293,0
+NDAQ.US,D,20111104,000000,6.92959,7.05962,6.90417,7.02959,6943941.7286622,0
+NDAQ.US,D,20111107,000000,7.02463,7.14869,6.97382,7.12958,5411146.3717102,0
+NDAQ.US,D,20111108,000000,7.17642,7.2573,7.10646,7.22396,7459086.691169,0
+NDAQ.US,D,20111109,000000,7.05104,7.10352,6.99856,7.00879,11345334.760989,0
+NDAQ.US,D,20111110,000000,7.15728,7.17642,7.00879,7.13551,7245902.5685289,0
+NDAQ.US,D,20111111,000000,7.24047,7.40942,7.22131,7.36486,6751430.5567632,0
+NDAQ.US,D,20111114,000000,7.29257,7.38235,7.24047,7.32395,6607941.1268961,0
+NDAQ.US,D,20111115,000000,7.33121,7.44869,7.23781,7.4015,5972625.1684059,0
+NDAQ.US,D,20111116,000000,7.26554,7.30778,7.12693,7.15728,9494345.0553579,0
+NDAQ.US,D,20111117,000000,7.154,7.18173,7.0352,7.06819,7761329.3522639,0
+NDAQ.US,D,20111118,000000,7.1375,7.18467,7.05962,7.13253,4810555.0310073,0
+NDAQ.US,D,20111121,000000,6.99627,7.04806,6.9319,6.99064,6224443.041999,0
+NDAQ.US,D,20111122,000000,6.97941,7.0461,6.93949,6.96258,5106330.9555319,0
+NDAQ.US,D,20111123,000000,6.87647,6.92134,6.83719,6.83719,6534410.0290158,0
+NDAQ.US,D,20111125,000000,6.83457,6.90122,6.81475,6.82036,3017047.7649262,0
+NDAQ.US,D,20111128,000000,7.04311,7.06488,6.9537,7.00879,6343383.7216528,0
+NDAQ.US,D,20111129,000000,7.02135,7.07611,6.94545,6.9484,3460070.735694,0
+NDAQ.US,D,20111130,000000,7.26716,7.30348,7.13058,7.29194,9221411.8019983,0
+NDAQ.US,D,20111201,000000,7.24308,7.29257,7.18467,7.25133,6396678.2371451,0
+NDAQ.US,D,20111202,000000,7.33452,7.36254,7.14541,7.19624,6376096.1964773,0
+NDAQ.US,D,20111205,000000,7.33121,7.36254,7.20648,7.27839,5607163.6421152,0
+NDAQ.US,D,20111206,000000,7.25133,7.31272,7.2124,7.26554,4086080.5329814,0
+NDAQ.US,D,20111207,000000,7.19358,7.19358,7.04806,7.10977,8758585.58686,0
+NDAQ.US,D,20111208,000000,7.07611,7.07611,6.90122,6.90715,6476094.2471241,0
+NDAQ.US,D,20111209,000000,6.9484,7.12101,6.93421,7.0903,5756162.2224435,0
+NDAQ.US,D,20111212,000000,6.99362,7.00647,6.8461,6.90417,7211462.8023054,0
+NDAQ.US,D,20111213,000000,6.93421,6.98239,6.70686,6.75437,6679232.8066294,0
+NDAQ.US,D,20111214,000000,6.71839,6.76788,6.6468,6.68472,3887581.4175665,0
+NDAQ.US,D,20111215,000000,6.8032,6.81475,6.70686,6.73753,3268635.3329997,0
+NDAQ.US,D,20111216,000000,6.78869,6.81177,6.66264,6.67615,6839786.057315,0
+NDAQ.US,D,20111219,000000,6.69596,6.73952,6.54549,6.56033,3395709.4339064,0
+NDAQ.US,D,20111220,000000,6.65998,6.82334,6.65998,6.78869,4617234.7594531,0
+NDAQ.US,D,20111221,000000,6.78869,6.80058,6.64845,6.77119,4357528.9218053,0
+NDAQ.US,D,20111222,000000,6.78538,6.86492,6.75139,6.81475,3569890.1046279,0
+NDAQ.US,D,20111223,000000,6.8405,6.86193,6.77119,6.85932,1593705.1062776,0
+NDAQ.US,D,20111227,000000,6.82334,6.91871,6.80949,6.84382,2546833.5911383,0
+NDAQ.US,D,20111228,000000,6.85239,6.85239,6.73753,6.74844,2652734.735899,0
+NDAQ.US,D,20111229,000000,6.77417,6.86193,6.74844,6.84382,1535413.5670722,0
+NDAQ.US,D,20111230,000000,6.8461,6.86193,6.80949,6.80949,2284154.9940831,0
+NDAQ.US,D,20120103,000000,6.9537,7.02135,6.92134,6.93421,5286605.6315216,0
+NDAQ.US,D,20120104,000000,6.85932,6.88999,6.78869,6.8405,3962336.7711048,0
+NDAQ.US,D,20120105,000000,6.76228,6.8679,6.70686,6.85239,3858926.5623612,0
+NDAQ.US,D,20120106,000000,6.91871,6.91871,6.77417,6.78869,3333378.4570963,0
+NDAQ.US,D,20120109,000000,6.78243,6.85239,6.74247,6.75963,3109388.1570384,0
+NDAQ.US,D,20120110,000000,6.83159,7.01539,6.8032,6.99362,9527724.2040556,0
+NDAQ.US,D,20120111,000000,6.99064,6.99856,6.92134,6.95996,9227148.2276437,0
+NDAQ.US,D,20120112,000000,6.9484,7.0121,6.89858,6.93421,5527677.9344128,0
+NDAQ.US,D,20120113,000000,6.90122,6.90417,6.82926,6.88999,3807262.3675227,0
+NDAQ.US,D,20120117,000000,6.9319,6.98736,6.80618,6.81177,3822632.2306361,0
+NDAQ.US,D,20120118,000000,6.83457,6.90417,6.79793,6.88407,4333401.3882664,0
+NDAQ.US,D,20120119,000000,6.92959,7.0352,6.91046,6.98504,3807701.766212,0
+NDAQ.US,D,20120120,000000,6.97382,7.07909,6.92959,7.0408,5007054.1248024,0
+NDAQ.US,D,20120123,000000,7.06488,7.11537,7.04311,7.07313,3369200.0564386,0
+NDAQ.US,D,20120124,000000,7.06819,7.154,7.04311,7.12958,5200547.1254964,0
+NDAQ.US,D,20120125,000000,7.12693,7.20648,7.07084,7.19624,4748136.1744594,0
+NDAQ.US,D,20120126,000000,7.22396,7.29886,7.13253,7.17642,6958260.0652572,0
+NDAQ.US,D,20120127,000000,7.12693,7.23781,7.11537,7.22131,5232389.8939499,0
+NDAQ.US,D,20120130,000000,7.14541,7.154,7.02135,7.02959,6321386.5141725,0
+NDAQ.US,D,20120131,000000,7.08171,7.08171,6.85501,6.87942,10828617.054208,0
+NDAQ.US,D,20120201,000000,6.9319,7.07909,6.8679,6.88109,8081544.9349137,0
+NDAQ.US,D,20120202,000000,6.81773,6.98504,6.80618,6.85239,12967073.503636,0
+NDAQ.US,D,20120203,000000,6.95698,6.99856,6.91871,6.96457,11268206.65453,0
+NDAQ.US,D,20120206,000000,6.93688,7.0461,6.92134,7.04311,7487126.3882096,0
+NDAQ.US,D,20120207,000000,7.0352,7.17381,6.99362,7.14045,7507269.030188,0
+NDAQ.US,D,20120208,000000,7.15959,7.29257,7.13551,7.29029,9891949.3533449,0
+NDAQ.US,D,20120209,000000,7.29588,7.31571,7.15959,7.19063,6686905.6168428,0
+NDAQ.US,D,20120210,000000,7.13253,7.22924,7.08767,7.22396,6548937.4587805,0
+NDAQ.US,D,20120213,000000,7.29029,7.35396,7.23781,7.32395,7089664.5160044,0
+NDAQ.US,D,20120214,000000,7.29257,7.33121,7.24308,7.32395,5572932.9690613,0
+NDAQ.US,D,20120215,000000,7.33452,7.35927,7.22924,7.28138,5723552.7790358,0
+NDAQ.US,D,20120216,000000,7.26554,7.48168,7.24047,7.43218,8119678.6804615,0
+NDAQ.US,D,20120217,000000,7.43778,7.46518,7.35101,7.44869,7280005.9674798,0
+NDAQ.US,D,20120221,000000,7.43483,7.46749,7.37112,7.39126,5877330.1989008,0
+NDAQ.US,D,20120222,000000,7.35396,7.38235,7.26783,7.28433,7508847.8351331,0
+NDAQ.US,D,20120223,000000,7.29588,7.33452,7.21505,7.29588,5609612.1534312,0
+NDAQ.US,D,20120224,000000,7.31007,7.44602,7.27608,7.4147,4399035.4310846,0
+NDAQ.US,D,20120227,000000,7.34605,7.47343,7.27839,7.44307,4105241.3461649,0
+NDAQ.US,D,20120228,000000,7.45428,7.45428,7.36818,7.39852,6987960.3863093,0
+NDAQ.US,D,20120229,000000,7.43218,7.49917,7.30974,7.31799,5582557.3155218,0
+NDAQ.US,D,20120301,000000,7.27608,7.42394,7.27608,7.31007,8045932.4287405,0
+NDAQ.US,D,20120302,000000,7.32395,7.35101,7.24308,7.25432,4936923.0636756,0
+NDAQ.US,D,20120305,000000,7.23781,7.30778,7.22396,7.26554,5843817.7154285,0
+NDAQ.US,D,20120306,000000,7.18765,7.21833,7.05962,7.07611,5352400.2821365,0
+NDAQ.US,D,20120307,000000,7.0982,7.13253,7.05962,7.12395,3559365.7484381,0
+NDAQ.US,D,20120308,000000,7.17908,7.22131,7.1375,7.20976,3744207.1404594,0
+NDAQ.US,D,20120309,000000,7.22396,7.32922,7.19889,7.26058,3940503.2017569,0
+NDAQ.US,D,20120312,000000,7.26554,7.28433,7.16257,7.17908,6230837.0505104,0
+NDAQ.US,D,20120313,000000,7.20976,7.42625,7.20415,7.42394,7092788.7922011,0
+NDAQ.US,D,20120314,000000,7.43483,7.45957,7.34277,7.35927,3612760.2650114,0
+NDAQ.US,D,20120315,000000,7.37971,7.45693,7.31832,7.43218,4324804.3256374,0
+NDAQ.US,D,20120316,000000,7.45957,7.48794,7.36818,7.39358,6159560.5224562,0
+NDAQ.US,D,20120319,000000,7.40942,7.4985,7.33747,7.44602,3362887.8669937,0
+NDAQ.US,D,20120320,000000,7.418,7.46518,7.38235,7.42394,5809174.9167076,0
+NDAQ.US,D,20120321,000000,7.44869,7.48499,7.34277,7.45957,4917144.0619918,0
+NDAQ.US,D,20120322,000000,7.40942,7.49356,7.3741,7.46749,6261782.839571,0
+NDAQ.US,D,20120323,000000,7.44043,7.45693,7.27839,7.4015,5206338.097186,0
+NDAQ.US,D,20120326,000000,7.46749,7.55429,7.42625,7.55164,5208856.3062256,0
+NDAQ.US,D,20120327,000000,7.55989,7.59554,7.38533,7.39358,4796227.6034047,0
+NDAQ.US,D,20120328,000000,7.40412,7.43218,7.29588,7.34011,6697411.7910178,0
+NDAQ.US,D,20120329,000000,7.28764,7.29886,7.13551,7.17381,8711121.4374225,0
+NDAQ.US,D,20120330,000000,7.20648,7.24507,7.13551,7.19624,5913760.8957365,0
+NDAQ.US,D,20120402,000000,7.17381,7.2573,7.13551,7.20415,8301753.375909,0
+NDAQ.US,D,20120403,000000,7.17908,7.2124,7.09328,7.14869,5680167.4615685,0
+NDAQ.US,D,20120404,000000,7.06819,7.10977,7.00647,7.00647,5146488.9653859,0
+NDAQ.US,D,20120405,000000,6.96457,7.1375,6.96457,7.0903,13168339.315624,0
+NDAQ.US,D,20120409,000000,6.97941,7.07909,6.97054,7.04311,4188339.2141255,0
+NDAQ.US,D,20120410,000000,6.99362,6.99856,6.8032,6.83159,11742151.171672,0
+NDAQ.US,D,20120411,000000,6.91573,6.95996,6.85932,6.87018,8327599.1098392,0
+NDAQ.US,D,20120412,000000,6.86492,6.93949,6.82665,6.9319,4077974.3847503,0
+NDAQ.US,D,20120413,000000,6.8956,6.9319,6.82665,6.82665,3722491.7542076,0
+NDAQ.US,D,20120416,000000,6.8679,6.87018,6.77978,6.78869,4462405.8130696,0
+NDAQ.US,D,20120417,000000,6.83457,6.91046,6.80949,6.88407,6893798.7623887,0
+NDAQ.US,D,20120418,000000,6.8405,6.91573,6.83457,6.86492,5583339.142155,0
+NDAQ.US,D,20120419,000000,6.87018,6.91871,6.82665,6.86193,5859775.4636848,0
+NDAQ.US,D,20120420,000000,6.89297,6.98239,6.87647,6.95698,8442000.3464837,0
+NDAQ.US,D,20120423,000000,6.87018,6.97054,6.8679,6.95138,9088404.3036197,0
+NDAQ.US,D,20120424,000000,6.94545,7.09328,6.94545,7.03818,11526163.988428,0
+NDAQ.US,D,20120425,000000,6.9484,7.08767,6.94247,6.97941,16166762.636802,0
+NDAQ.US,D,20120426,000000,6.93421,6.99856,6.87647,6.96457,9233430.113731,0
+NDAQ.US,D,20120427,000000,7.00055,7.02959,6.95996,6.98504,9811066.6608448,0
+NDAQ.US,D,20120430,000000,6.96457,6.96457,6.79266,6.82665,11761563.502725,0
+NDAQ.US,D,20120501,000000,6.80949,6.88407,6.78869,6.79067,8383560.3208246,0
+NDAQ.US,D,20120502,000000,6.75701,6.75701,6.6679,6.69331,6933068.8838569,0
+NDAQ.US,D,20120503,000000,6.70222,6.71643,6.45636,6.57749,13831137.38937,0
+NDAQ.US,D,20120504,000000,6.53425,6.64348,6.53425,6.57716,11156714.540241,0
+NDAQ.US,D,20120507,000000,6.52336,6.5798,6.4732,6.51249,9426677.6572262,0
+NDAQ.US,D,20120508,000000,6.45408,6.5798,6.41281,6.5709,12318527.099097,0
+NDAQ.US,D,20120509,000000,6.49035,6.70222,6.47618,6.68605,17438270.320824,0
+NDAQ.US,D,20120510,000000,6.72534,6.73293,6.56298,6.59299,10891611.674556,0
+NDAQ.US,D,20120511,000000,6.50653,6.57716,6.44583,6.49035,7312233.588578,0
+NDAQ.US,D,20120514,000000,6.42867,6.57716,6.38972,6.54549,12412206.899628,0
+NDAQ.US,D,20120515,000000,6.52336,6.61841,6.50653,6.5798,10483607.264147,0
+NDAQ.US,D,20120516,000000,6.62865,6.64348,6.42073,6.42073,8288322.9276995,0
+NDAQ.US,D,20120517,000000,6.42867,6.496,6.38972,6.38972,8004144.0982329,0
+NDAQ.US,D,20120518,000000,6.42867,6.54317,6.0901,6.10988,38682318.144636,0
+NDAQ.US,D,20120521,000000,6.00165,6.38213,5.99538,6.329,28477262.376399,0
+NDAQ.US,D,20120522,000000,6.32572,6.38213,6.16566,6.20061,14716310.594199,0
+NDAQ.US,D,20120523,000000,6.0574,6.10096,5.96798,6.05972,28547954.049646,0
+NDAQ.US,D,20120524,000000,6.08152,6.08744,5.99009,6.0574,9195478.18833,0
+NDAQ.US,D,20120525,000000,6.06896,6.17719,6.02572,6.12869,10619784.493758,0
+NDAQ.US,D,20120529,000000,6.18975,6.27655,6.09569,6.17391,8502879.7924515,0
+NDAQ.US,D,20120530,000000,6.12538,6.12804,6.04588,6.05972,10017908.290682,0
+NDAQ.US,D,20120531,000000,6.07987,6.11945,5.99704,6.07987,8086975.2966444,0
+NDAQ.US,D,20120601,000000,5.97031,5.99538,5.92244,5.93993,9376771.0571442,0
+NDAQ.US,D,20120604,000000,5.93135,5.99866,5.90398,5.94324,6643868.7879911,0
+NDAQ.US,D,20120605,000000,5.93731,6.10428,5.92442,6.07422,7547066.4300833,0
+NDAQ.US,D,20120606,000000,6.09835,6.21085,6.06005,6.17984,10687230.677378,0
+NDAQ.US,D,20120607,000000,6.16665,6.22275,6.11253,6.14387,10516010.644721,0
+NDAQ.US,D,20120608,000000,6.16103,6.17491,6.07128,6.14685,9947528.7420208,0
+NDAQ.US,D,20120611,000000,6.14685,6.16665,5.94784,5.95643,10279959.608229,0
+NDAQ.US,D,20120612,000000,5.98714,6.04321,5.90298,6.03365,9200817.6399873,0
+NDAQ.US,D,20120613,000000,5.99538,6.03365,5.93731,5.96172,8635744.8650479,0
+NDAQ.US,D,20120614,000000,5.9759,6.02046,5.92244,5.94522,9198760.0419879,0
+NDAQ.US,D,20120615,000000,5.94522,6.00956,5.87858,6.00363,7246478.3323285,0
+NDAQ.US,D,20120618,000000,5.9924,6.08778,5.96172,6.06005,6328035.0708897,0
+NDAQ.US,D,20120619,000000,6.09835,6.20492,6.08185,6.19075,7007299.9893042,0
+NDAQ.US,D,20120620,000000,6.19075,6.28974,6.15576,6.21615,7738616.9855376,0
+NDAQ.US,D,20120621,000000,6.24353,6.24981,6.01221,6.02308,5842223.7588044,0
+NDAQ.US,D,20120622,000000,6.03103,6.1013,6.00956,6.08513,8817295.3124043,0
+NDAQ.US,D,20120625,000000,5.9924,6.03365,5.92047,5.93731,4327710.4176576,0
+NDAQ.US,D,20120626,000000,5.96733,5.98481,5.8835,5.95082,5800974.8280668,0
+NDAQ.US,D,20120627,000000,5.9759,6.0574,5.92244,6.04321,4960153.6178216,0
+NDAQ.US,D,20120628,000000,6.00132,6.11253,5.97031,6.11021,4009046.3669312,0
+NDAQ.US,D,20120629,000000,6.22768,6.35374,6.19075,6.33529,8568616.8666865,0
+NDAQ.US,D,20120702,000000,6.36695,6.40688,6.30291,6.39764,6063665.5464652,0
+NDAQ.US,D,20120703,000000,6.3861,6.40688,6.34781,6.36135,1826698.53396,0
+NDAQ.US,D,20120705,000000,6.33329,6.38379,6.28974,6.30291,3923624.2314214,0
+NDAQ.US,D,20120706,000000,6.24683,6.2574,6.16665,6.21085,3642166.643492,0
+NDAQ.US,D,20120709,000000,6.17491,6.20757,6.08019,6.10727,5024342.1904693,0
+NDAQ.US,D,20120710,000000,6.13495,6.20492,6.03103,6.05412,4365686.5857448,0
+NDAQ.US,D,20120711,000000,6.06005,6.199,6.05147,6.17719,4458766.3797891,0
+NDAQ.US,D,20120712,000000,6.1178,6.17984,6.04321,6.16103,3609390.5316161,0
+NDAQ.US,D,20120713,000000,6.16401,6.34155,6.15244,6.30589,4736299.6828739,0
+NDAQ.US,D,20120716,000000,6.29765,6.36463,6.24353,6.29272,3570947.6918176,0
+NDAQ.US,D,20120717,000000,6.37554,6.37554,6.26631,6.36135,2962692.6319084,0
+NDAQ.US,D,20120718,000000,6.33824,6.42271,6.32505,6.40062,2989686.8631022,0
+NDAQ.US,D,20120719,000000,6.40688,6.43659,6.32174,6.37554,3623790.6872775,0
+NDAQ.US,D,20120720,000000,6.30589,6.3115,6.19075,6.25177,3440379.6137479,0
+NDAQ.US,D,20120723,000000,6.16401,6.21615,6.1231,6.19075,2859503.6376774,0
+NDAQ.US,D,20120724,000000,6.18017,6.22768,6.07456,6.1013,5720928.5082441,0
+NDAQ.US,D,20120725,000000,6.37289,6.49828,6.26959,6.39236,10888226.789482,0
+NDAQ.US,D,20120726,000000,6.50391,6.51544,6.43659,6.48774,5820223.5209883,0
+NDAQ.US,D,20120727,000000,6.54876,6.56857,6.46496,6.49828,8483246.2468852,0
+NDAQ.US,D,20120730,000000,6.49333,6.55735,6.4036,6.47286,5267269.0588624,0
+NDAQ.US,D,20120731,000000,6.41778,6.41778,6.28974,6.34483,8560271.3219282,0
+NDAQ.US,D,20120801,000000,6.3861,6.46496,6.32174,6.36961,7477232.3418636,0
+NDAQ.US,D,20120802,000000,6.33529,6.38938,6.24683,6.32505,6785533.9557141,0
+NDAQ.US,D,20120803,000000,6.44879,6.5435,6.40688,6.41778,7042582.1888764,0
+NDAQ.US,D,20120806,000000,6.44879,6.5237,6.44219,6.47025,3239792.5969756,0
+NDAQ.US,D,20120807,000000,6.51544,6.59564,6.49333,6.53757,3570884.0547662,0
+NDAQ.US,D,20120808,000000,6.48178,6.56033,6.48178,6.50686,3960554.9336619,0
+NDAQ.US,D,20120809,000000,6.49035,6.53127,6.45144,6.50918,2711502.0378231,0
+NDAQ.US,D,20120810,000000,6.48476,6.53458,6.47286,6.52866,2971541.2124075,0
+NDAQ.US,D,20120813,000000,6.53458,6.57451,6.48774,6.53458,3044975.3395423,0
+NDAQ.US,D,20120814,000000,6.54876,6.57749,6.45636,6.47917,3342042.1871124,0
+NDAQ.US,D,20120815,000000,6.46794,6.53458,6.46794,6.51249,2723390.0451168,0
+NDAQ.US,D,20120816,000000,6.49035,6.56132,6.47025,6.54549,4957386.9212477,0
+NDAQ.US,D,20120817,000000,6.55473,6.63556,6.50918,6.59299,4535827.8188616,0
+NDAQ.US,D,20120820,000000,6.60982,6.61907,6.55735,6.58047,3292717.4115017,0
+NDAQ.US,D,20120821,000000,6.61609,6.74247,6.56559,6.62798,6300259.013063,0
+NDAQ.US,D,20120822,000000,6.6039,6.6039,6.43659,6.48178,5356785.1780209,0
+NDAQ.US,D,20120823,000000,6.46201,6.47618,6.38147,6.39236,4569970.6121776,0
+NDAQ.US,D,20120824,000000,6.36135,6.39468,6.28642,6.36463,5958888.6562819,0
+NDAQ.US,D,20120827,000000,6.40688,6.44879,6.37289,6.40062,3499601.4660402,0
+NDAQ.US,D,20120828,000000,6.38938,6.49728,6.37554,6.45375,4268979.479763,0
+NDAQ.US,D,20120829,000000,6.47025,6.48476,6.40986,6.42835,4190469.5401843,0
+NDAQ.US,D,20120830,000000,6.37554,6.39236,6.32174,6.36961,3616505.7600446,0
+NDAQ.US,D,20120831,000000,6.37554,6.41248,6.31713,6.39236,4341019.6524357,0
+NDAQ.US,D,20120904,000000,6.36961,6.51249,6.36135,6.49828,4109911.0936132,0
+NDAQ.US,D,20120905,000000,6.50918,6.52106,6.42835,6.50686,4609674.0716636,0
+NDAQ.US,D,20120906,000000,6.54876,6.64149,6.51808,6.63258,3946485.0846012,0
+NDAQ.US,D,20120907,000000,6.64149,6.68903,6.61907,6.63258,4116474.8009287,0
+NDAQ.US,D,20120910,000000,6.59829,6.69265,6.57319,6.59134,2875273.5051148,0
+NDAQ.US,D,20120911,000000,6.57484,6.67979,6.56559,6.6128,4338101.4390726,0
+NDAQ.US,D,20120912,000000,6.61907,6.69463,6.6039,6.69198,3205152.8285904,0
+NDAQ.US,D,20120913,000000,6.68013,6.81807,6.64942,6.80353,4126956.7324171,0
+NDAQ.US,D,20120914,000000,6.81807,6.88506,6.79528,6.87777,5886433.3276062,0
+NDAQ.US,D,20120917,000000,6.85766,6.87118,6.71114,6.77679,5867642.2153886,0
+NDAQ.US,D,20120918,000000,6.73687,6.75668,6.63854,6.6448,4487633.3584994,0
+NDAQ.US,D,20120919,000000,6.63258,6.75105,6.6039,6.74513,6921971.7942037,0
+NDAQ.US,D,20120920,000000,6.71706,6.72564,6.62964,6.66097,4744184.6165926,0
+NDAQ.US,D,20120921,000000,6.70587,6.72564,6.6448,6.68639,6663484.1515425,0
+NDAQ.US,D,20120924,000000,6.64778,6.71706,6.54019,6.66657,4901374.1945542,0
+NDAQ.US,D,20120925,000000,6.70881,6.71114,6.48675,6.51182,5202265.3258879,0
+NDAQ.US,D,20120926,000000,6.51743,6.51743,6.4303,6.43822,3450031.2332305,0
+NDAQ.US,D,20120927,000000,6.49795,6.62665,6.4412,6.58342,4957914.1996748,0
+NDAQ.US,D,20120928,000000,6.53724,6.58706,6.49269,6.54549,4289376.6699476,0
+NDAQ.US,D,20121001,000000,6.57123,6.66657,6.56825,6.6128,4707602.4029677,0
+NDAQ.US,D,20121002,000000,6.6448,6.6448,6.54844,6.55441,6806985.7027528,0
+NDAQ.US,D,20121003,000000,6.55735,6.57749,6.5151,6.53393,3119691.2987154,0
+NDAQ.US,D,20121004,000000,6.53724,6.69198,6.53393,6.66097,3235844.0694448,0
+NDAQ.US,D,20121005,000000,6.69463,6.75105,6.61774,6.62964,3921615.1187943,0
+NDAQ.US,D,20121008,000000,6.59034,6.66657,6.57749,6.61609,2448505.2555102,0
+NDAQ.US,D,20121009,000000,6.59299,6.62271,6.51182,6.55175,3395045.7903692,0
+NDAQ.US,D,20121010,000000,6.59299,6.6778,6.55735,6.62172,5022969.4483575,0
+NDAQ.US,D,20121011,000000,6.68639,6.68639,6.59299,6.6039,3197664.8688598,0
+NDAQ.US,D,20121012,000000,6.59299,6.6128,6.50884,6.53724,3628248.3112208,0
+NDAQ.US,D,20121015,000000,6.54283,6.66657,6.49533,6.65866,3534892.7566197,0
+NDAQ.US,D,20121016,000000,6.69198,6.79266,6.6534,6.76758,4393989.9219985,0
+NDAQ.US,D,20121017,000000,6.75668,6.88208,6.70587,6.87777,3794059.1944973,0
+NDAQ.US,D,20121018,000000,6.86293,6.90882,6.84676,6.9055,3744040.4719913,0
+NDAQ.US,D,20121019,000000,6.86591,6.9055,6.7537,6.82069,4294900.972088,0
+NDAQ.US,D,20121022,000000,6.76427,6.84412,6.72004,6.78243,4344156.0499757,0
+NDAQ.US,D,20121023,000000,6.70288,6.85302,6.67482,6.78243,6043177.4462071,0
+NDAQ.US,D,20121024,000000,6.80651,6.86591,6.59829,6.62665,9049858.4324045,0
+NDAQ.US,D,20121025,000000,6.63258,6.79266,6.62005,6.70719,5868821.01601,0
+NDAQ.US,D,20121026,000000,6.71445,6.73687,6.6448,6.68013,2026630.9982022,0
+NDAQ.US,D,20121031,000000,6.74185,6.7537,6.65571,6.68341,5564472.271543,0
+NDAQ.US,D,20121101,000000,6.71445,6.82993,6.67482,6.79067,5450092.2472492,0
+NDAQ.US,D,20121102,000000,6.82367,6.84412,6.75105,6.75105,3176146.4544339,0
+NDAQ.US,D,20121105,000000,6.71706,6.84676,6.68937,6.82367,2666168.2144443,0
+NDAQ.US,D,20121106,000000,6.83786,6.89098,6.77417,6.86031,3539774.6275731,0
+NDAQ.US,D,20121107,000000,6.77417,6.80058,6.66657,6.68639,5632621.4930649,0
+NDAQ.US,D,20121108,000000,6.67482,6.78836,6.61907,6.62172,3810935.134497,0
+NDAQ.US,D,20121109,000000,6.60982,6.72564,6.59829,6.62964,3162067.5143659,0
+NDAQ.US,D,20121112,000000,6.64942,6.69463,6.55735,6.59829,2561824.6622783,0
+NDAQ.US,D,20121113,000000,6.56265,6.66657,6.50884,6.50884,3356251.4316194,0
+NDAQ.US,D,20121114,000000,6.52042,6.54283,6.39962,6.41019,6041904.7051764,0
+NDAQ.US,D,20121115,000000,6.40555,6.494,6.36069,6.48377,5748607.5953258,0
+NDAQ.US,D,20121116,000000,6.49795,6.51182,6.41184,6.45077,6275043.5889763,0
+NDAQ.US,D,20121119,000000,6.52303,6.55441,6.49269,6.54844,4663692.837409,0
+NDAQ.US,D,20121120,000000,6.53393,6.53393,6.45077,6.49795,4767054.5607796,0
+NDAQ.US,D,20121121,000000,6.5062,6.53393,6.45836,6.52832,2069025.3958673,0
+NDAQ.US,D,20121123,000000,6.56033,6.68937,6.52236,6.68341,1907502.4377297,0
+NDAQ.US,D,20121126,000000,6.66657,6.68341,6.59299,6.61609,2773942.1067215,0
+NDAQ.US,D,20121127,000000,6.59829,6.68639,6.58541,6.63556,3407279.2559426,0
+NDAQ.US,D,20121128,000000,6.6128,6.79793,6.6128,6.7336,4785203.2418102,0
+NDAQ.US,D,20121129,000000,6.74513,6.84412,6.72302,6.81807,3450000.9298727,0
+NDAQ.US,D,20121130,000000,6.81211,6.86293,6.77945,6.80949,3738591.9282457,0
+NDAQ.US,D,20121203,000000,6.84117,6.85766,6.69037,6.71445,4999487.3763413,0
+NDAQ.US,D,20121204,000000,6.73687,6.79067,6.70881,6.79067,4062368.1554454,0
+NDAQ.US,D,20121205,000000,6.79793,6.81807,6.6448,6.65273,9462417.4375023,0
+NDAQ.US,D,20121206,000000,6.65273,6.69463,6.58904,6.65866,7190905.0043239,0
+NDAQ.US,D,20121207,000000,6.69198,6.72302,6.63258,6.66363,2877428.0738596,0
+NDAQ.US,D,20121210,000000,6.67482,6.72763,6.58773,6.59829,4337783.2538149,0
+NDAQ.US,D,20121211,000000,6.65571,6.65866,6.59564,6.62172,5006951.0933858,0
+NDAQ.US,D,20121212,000000,6.64149,6.9923,6.6128,6.86951,16133074.393853,0
+NDAQ.US,D,20121213,000000,6.83291,6.91341,6.83291,6.87614,8324086.9506617,0
+NDAQ.US,D,20121214,000000,6.77186,6.89297,6.77186,6.83917,5529050.6765245,0
+NDAQ.US,D,20121217,000000,6.87614,6.97844,6.85634,6.97513,4950377.7545715,0
+NDAQ.US,D,20121218,000000,6.95466,7.13058,6.91607,7.12494,6411563.2465324,0
+NDAQ.US,D,20121219,000000,7.09062,7.18368,7.08801,7.12793,5250374.936848,0
+NDAQ.US,D,20121220,000000,7.55989,7.57407,7.25763,7.37937,19086533.592618,0
+NDAQ.US,D,20121221,000000,7.30281,7.30281,7.14707,7.20349,8997776.0512272,0
+NDAQ.US,D,20121224,000000,7.23188,7.23188,7.11504,7.12793,1800425.5226836,0
+NDAQ.US,D,20121226,000000,7.14111,7.16424,7.08503,7.11043,2204742.0144397,0
+NDAQ.US,D,20121227,000000,7.12494,7.12494,7.01705,7.07942,2881737.2113492,0
+NDAQ.US,D,20121228,000000,7.03189,7.10152,7.01705,7.03454,4439975.2675718,0
+NDAQ.US,D,20121231,000000,7.03189,7.07217,6.99561,7.06193,2522103.0207776,0
+NDAQ.US,D,20130102,000000,7.18106,7.27938,7.14409,7.27938,4637431.9474757,0
+NDAQ.US,D,20130103,000000,7.24838,7.5259,7.14111,7.45527,12394767.317172,0
+NDAQ.US,D,20130104,000000,7.43549,7.48959,7.39852,7.48332,4896528.6876301,0
+NDAQ.US,D,20130107,000000,7.48034,7.48034,7.39126,7.42426,3053178.4585188,0
+NDAQ.US,D,20130108,000000,7.39852,7.41501,7.33319,7.37676,3486974.0568143,0
+NDAQ.US,D,20130109,000000,7.35034,7.48201,7.35034,7.45199,3236353.1658568,0
+NDAQ.US,D,20130110,000000,7.47475,7.5259,7.45199,7.5259,3292878.0192985,0
+NDAQ.US,D,20130111,000000,7.48332,7.52063,7.46091,7.51239,2375792.3482927,0
+NDAQ.US,D,20130114,000000,7.52063,7.56516,7.48794,7.55164,3762334.6091394,0
+NDAQ.US,D,20130115,000000,7.51239,7.5853,7.48959,7.57113,2832285.1616354,0
+NDAQ.US,D,20130116,000000,7.54571,7.65029,7.52822,7.58795,3906860.4138459,0
+NDAQ.US,D,20130117,000000,7.61929,7.68727,7.57113,7.65029,3398836.7404392,0
+NDAQ.US,D,20130118,000000,7.66647,7.70411,7.63911,7.66614,2453190.1546374,0
+NDAQ.US,D,20130122,000000,7.68727,7.7744,7.6612,7.77175,3436052.2942435,0
+NDAQ.US,D,20130123,000000,7.76616,7.77175,7.65888,7.73743,3041081.3580557,0
+NDAQ.US,D,20130124,000000,7.74074,7.79748,7.74074,7.7744,2726950.689667,0
+NDAQ.US,D,20130125,000000,7.82816,7.83413,7.73545,7.82816,2197917.6982466,0
+NDAQ.US,D,20130128,000000,7.80902,7.88857,7.78033,7.8503,3075554.4579727,0
+NDAQ.US,D,20130129,000000,7.83083,7.90937,7.81432,7.88525,4335083.2246282,0
+NDAQ.US,D,20130130,000000,7.8592,7.91198,7.84732,7.90572,3474095.1297179,0
+NDAQ.US,D,20130131,000000,7.8503,8.05126,7.74369,8.00371,7686207.3280954,0
+NDAQ.US,D,20130201,000000,8.08953,8.21361,8.02945,8.09449,6460315.2886795,0
+NDAQ.US,D,20130204,000000,8.07402,8.08625,7.94631,8.01561,3944533.5483542,0
+NDAQ.US,D,20130205,000000,8.08028,8.17138,7.98954,8.14265,4977623.5036355,0
+NDAQ.US,D,20130206,000000,8.09449,8.20504,8.0539,8.19613,3605687.4612838,0
+NDAQ.US,D,20130207,000000,8.16148,8.27861,8.14827,8.26971,3335457.2674467,0
+NDAQ.US,D,20130208,000000,8.30768,8.33437,8.23505,8.32878,3056372.4324386,0
+NDAQ.US,D,20130211,000000,8.32612,9.0868,8.28687,8.58552,23733953.526848,0
+NDAQ.US,D,20130212,000000,8.85381,8.9442,8.45947,8.63369,11977480.988246,0
+NDAQ.US,D,20130213,000000,8.63104,8.95842,8.60236,8.9442,11360795.534176,0
+NDAQ.US,D,20130214,000000,8.90429,8.90429,8.59411,8.64754,20002955.620087,0
+NDAQ.US,D,20130215,000000,8.63601,8.98744,8.62545,8.7799,9785693.6592971,0
+NDAQ.US,D,20130219,000000,8.82906,8.92079,8.78947,8.89869,4546870.3624707,0
+NDAQ.US,D,20130220,000000,8.86865,8.90595,8.75843,8.77459,5028702.8436672,0
+NDAQ.US,D,20130221,000000,8.76899,8.82906,8.69045,8.75548,3813480.6165586,0
+NDAQ.US,D,20130222,000000,8.77231,8.88515,8.76899,8.8637,6156769.583196,0
+NDAQ.US,D,20130225,000000,8.90429,8.98151,8.71025,8.71323,4173142.0801523,0
+NDAQ.US,D,20130226,000000,8.80133,8.96667,8.77625,8.88746,6538558.5587087,0
+NDAQ.US,D,20130227,000000,8.8317,9.00924,8.8317,8.98416,3597747.9815209,0
+NDAQ.US,D,20130228,000000,8.98744,9.0155,8.9363,8.94718,4120696.0586804,0
+NDAQ.US,D,20130301,000000,8.93136,8.95842,8.81222,8.92576,5707261.6938432,0
+NDAQ.US,D,20130304,000000,8.88515,9.05807,8.8482,9.05214,5761922.8907752,0
+NDAQ.US,D,20130305,000000,9.066,9.27785,9.066,9.17028,6790288.5525644,0
+NDAQ.US,D,20130306,000000,9.17028,9.26629,9.09074,9.10823,5052063.7022521,0
+NDAQ.US,D,20130307,000000,9.12837,9.1508,9.03432,9.04323,5066815.3768648,0
+NDAQ.US,D,20130308,000000,9.10823,9.14188,9.033,9.05082,4060149.9496491,0
+NDAQ.US,D,20130311,000000,9.04651,9.15411,9.02177,9.131,2409662.4113879,0
+NDAQ.US,D,20130312,000000,9.09405,9.14849,9.07855,9.10789,3323551.0781379,0
+NDAQ.US,D,20130313,000000,9.11088,9.17721,9.05509,9.11383,3378315.3064869,0
+NDAQ.US,D,20130314,000000,9.13696,9.3016,9.12936,9.25046,2982753.4548207,0
+NDAQ.US,D,20130315,000000,9.29832,9.33231,9.20162,9.24221,6270113.2326504,0
+NDAQ.US,D,20130318,000000,9.12539,9.21319,9.08017,9.16763,2622437.4386969,0
+NDAQ.US,D,20130319,000000,9.17721,9.19536,8.91847,9.07688,5482538.0525245,0
+NDAQ.US,D,20130320,000000,9.09701,9.14188,9.04158,9.06302,4909986.4088618,0
+NDAQ.US,D,20130321,000000,9.03991,9.19072,9.03432,9.0914,4237482.1695892,0
+NDAQ.US,D,20130322,000000,9.13431,9.20427,9.08017,9.18214,2714189.9456665,0
+NDAQ.US,D,20130325,000000,9.20427,9.28182,9.08875,9.11979,2983892.8610767,0
+NDAQ.US,D,20130326,000000,9.16269,9.2333,9.1452,9.22504,2645889.2073553,0
+NDAQ.US,D,20130327,000000,9.12208,9.22504,9.066,9.1881,3416009.6533461,0
+NDAQ.US,D,20130328,000000,9.16269,9.19403,9.11088,9.16499,3920293.892391,0
+NDAQ.US,D,20130401,000000,9.15971,9.22243,9.06864,9.08349,2432277.8073689,0
+NDAQ.US,D,20130402,000000,8.54428,8.54428,7.8658,7.91861,40329457.161853,0
+NDAQ.US,D,20130403,000000,7.94862,8.11492,7.90805,8.02253,14023206.132244,0
+NDAQ.US,D,20130404,000000,8.0552,8.19215,8.03804,8.10602,8293035.0998488,0
+NDAQ.US,D,20130405,000000,8.07567,8.19811,8.04662,8.16114,8732648.9428561,0
+NDAQ.US,D,20130408,000000,8.16313,8.23111,8.09084,8.22879,5065682.0312802,0
+NDAQ.US,D,20130409,000000,8.25387,8.27202,8.04367,8.1585,6366632.4578134,0
+NDAQ.US,D,20130410,000000,8.15025,8.23111,8.14697,8.22879,7148837.8829239,0
+NDAQ.US,D,20130411,000000,8.2232,8.34859,8.20404,8.27797,6183115.3225311,0
+NDAQ.US,D,20130412,000000,8.26013,8.29148,8.20404,8.28095,4295525.2212601,0
+NDAQ.US,D,20130415,000000,8.22879,8.30701,8.09549,8.09743,3326757.173401,0
+NDAQ.US,D,20130416,000000,8.13242,8.18556,7.99318,8.12583,4372747.2681292,0
+NDAQ.US,D,20130417,000000,7.99054,8.11492,7.99054,8.03045,5987310.1756312,0
+NDAQ.US,D,20130418,000000,8.09084,8.09549,7.88263,7.92815,5252190.1079847,0
+NDAQ.US,D,20130419,000000,7.95688,7.97536,7.90606,7.93673,5548541.796309,0
+NDAQ.US,D,20130422,000000,7.92487,8.00177,7.7945,7.98789,8857104.8336425,0
+NDAQ.US,D,20130423,000000,8.00769,8.10602,7.98789,8.07865,5699725.2487399,0
+NDAQ.US,D,20130424,000000,8.13242,8.13242,7.84007,8.00177,7825436.1058455,0
+NDAQ.US,D,20130425,000000,8.04928,8.20404,8.00177,8.15323,7176304.8465004,0
+NDAQ.US,D,20130426,000000,8.16313,8.23638,8.13242,8.20404,4401696.0659059,0
+NDAQ.US,D,20130429,000000,8.25387,8.27797,8.19547,8.25719,4593573.8976255,0
+NDAQ.US,D,20130430,000000,8.23111,8.36442,8.23111,8.36442,6160857.5061732,0
+NDAQ.US,D,20130501,000000,8.3258,8.37629,8.25719,8.29876,3240031.9935029,0
+NDAQ.US,D,20130502,000000,8.30701,8.50665,8.28885,8.50399,5062291.0855344,0
+NDAQ.US,D,20130503,000000,8.5578,8.66209,8.5578,8.64227,9613022.0957981,0
+NDAQ.US,D,20130506,000000,8.66341,8.70532,8.5469,8.55187,4580894.9726911,0
+NDAQ.US,D,20130507,000000,8.5723,8.64393,8.56406,8.57496,5176474.1380018,0
+NDAQ.US,D,20130508,000000,8.57496,8.6855,8.51887,8.6657,4315286.0409294,0
+NDAQ.US,D,20130509,000000,8.65416,8.67199,8.55187,8.57794,3877687.3712209,0
+NDAQ.US,D,20130510,000000,8.56406,8.68252,8.52713,8.65416,5061203.1949866,0
+NDAQ.US,D,20130513,000000,8.65185,8.71159,8.57794,8.64853,3277662.7033103,0
+NDAQ.US,D,20130514,000000,8.63436,8.83333,8.63436,8.77297,4491509.1579715,0
+NDAQ.US,D,20130515,000000,8.76472,8.8812,8.72214,8.83333,4452242.0668388,0
+NDAQ.US,D,20130516,000000,8.79672,8.8383,8.7086,8.72841,3702785.4805821,0
+NDAQ.US,D,20130517,000000,8.73467,8.89243,8.65416,8.86996,8190427.9300891,0
+NDAQ.US,D,20130520,000000,8.85281,8.93663,8.80762,8.89243,3562962.7570178,0
+NDAQ.US,D,20130521,000000,8.86798,8.94387,8.81587,8.85016,3807047.213682,0
+NDAQ.US,D,20130522,000000,8.62345,8.99241,8.60928,8.79045,10771925.532299,0
+NDAQ.US,D,20130523,000000,8.71423,8.78781,8.62345,8.77297,7830145.247659,0
+NDAQ.US,D,20130524,000000,8.73467,8.74391,8.6007,8.71651,3559511.2045561,0
+NDAQ.US,D,20130528,000000,8.85579,8.98384,8.78947,8.93069,5754407.6580226,0
+NDAQ.US,D,20130529,000000,8.93761,9.02309,8.86996,8.96403,5851293.5538159,0
+NDAQ.US,D,20130530,000000,8.94654,9.20527,8.89243,9.12208,4880164.8743784,0
+NDAQ.US,D,20130531,000000,9.11383,9.16763,8.92771,8.92771,5825611.4580182,0
+NDAQ.US,D,20130603,000000,8.92805,8.96601,8.66341,8.81421,4611137.7238488,0
+NDAQ.US,D,20130604,000000,8.84688,8.93761,8.72542,8.75117,4797509.4354427,0
+NDAQ.US,D,20130605,000000,8.80265,8.85281,8.68024,8.80762,5299942.1393216,0
+NDAQ.US,D,20130606,000000,8.83565,9.03991,8.81587,9.03727,3917063.5544419,0
+NDAQ.US,D,20130607,000000,9.131,9.33231,9.06302,9.32933,4559897.7760206,0
+NDAQ.US,D,20130610,000000,9.36365,9.48607,9.24452,9.3409,3936945.5875424,0
+NDAQ.US,D,20130611,000000,9.21319,9.2333,9.07159,9.11383,4193124.1143339,0
+NDAQ.US,D,20130612,000000,9.16532,9.19436,8.92377,8.93004,4515221.5355076,0
+NDAQ.US,D,20130613,000000,8.88845,9.32701,8.88646,9.28279,7681543.6413187,0
+NDAQ.US,D,20130614,000000,9.30525,9.39073,9.21351,9.28875,3479110.3354461,0
+NDAQ.US,D,20130617,000000,9.36233,9.4798,9.28875,9.41315,2820509.2767658,0
+NDAQ.US,D,20130618,000000,9.39632,9.50061,9.38806,9.45604,3487319.5150939,0
+NDAQ.US,D,20130619,000000,9.43065,9.43624,9.29928,9.31877,3422106.6889501,0
+NDAQ.US,D,20130620,000000,9.26134,9.39964,9.18844,9.33032,6858737.7773291,0
+NDAQ.US,D,20130621,000000,9.41315,9.41613,9.23362,9.27951,9773232.9185395,0
+NDAQ.US,D,20130624,000000,9.23661,9.27951,8.98019,9.07424,4136271.9846272,0
+NDAQ.US,D,20130625,000000,9.11383,9.297,9.09701,9.2168,5003748.0284583,0
+NDAQ.US,D,20130626,000000,9.31877,9.35705,9.20427,9.23826,6169275.7789903,0
+NDAQ.US,D,20130627,000000,9.3082,9.36598,9.23988,9.36233,4160926.7965932,0
+NDAQ.US,D,20130628,000000,9.33857,9.38475,9.22869,9.34152,4895295.3409649,0
+NDAQ.US,D,20130701,000000,9.38806,9.53294,9.34483,9.43363,3359857.5312063,0
+NDAQ.US,D,20130702,000000,9.47056,9.54546,9.35705,9.41941,2520963.6145216,0
+NDAQ.US,D,20130703,000000,9.36233,9.39334,9.29435,9.32142,1439842.8370106,0
+NDAQ.US,D,20130705,000000,9.33294,9.48772,9.32373,9.48772,2578761.2089938,0
+NDAQ.US,D,20130708,000000,9.5128,9.54546,9.43723,9.44188,2841164.0454923,0
+NDAQ.US,D,20130709,000000,9.49729,9.53294,9.42239,9.47056,3207146.7895383,0
+NDAQ.US,D,20130710,000000,9.49037,9.52436,9.39073,9.4798,3205398.285789,0
+NDAQ.US,D,20130711,000000,9.5722,9.73983,9.56627,9.72105,5002032.8584029,0
+NDAQ.US,D,20130712,000000,9.75798,9.79695,9.70684,9.7722,2459944.7731075,0
+NDAQ.US,D,20130715,000000,9.78111,9.80355,9.70422,9.72764,2245712.1542847,0
+NDAQ.US,D,20130716,000000,9.71574,9.74281,9.54877,9.62435,3632021.0792759,0
+NDAQ.US,D,20130717,000000,9.64677,9.68044,9.5722,9.59267,2068886.0004211,0
+NDAQ.US,D,20130718,000000,9.62137,9.7458,9.58608,9.72764,1733688.4376387,0
+NDAQ.US,D,20130719,000000,9.70948,9.70948,9.60487,9.65469,2803569.6997144,0
+NDAQ.US,D,20130722,000000,9.7128,9.71574,9.53029,9.61809,3616181.5141156,0
+NDAQ.US,D,20130723,000000,9.58671,9.72764,9.58671,9.64117,4298658.5884641,0
+NDAQ.US,D,20130724,000000,9.65469,9.67483,9.30226,9.34781,4736342.1075751,0
+NDAQ.US,D,20130725,000000,9.33294,9.47321,9.29733,9.46762,5726464.9317275,0
+NDAQ.US,D,20130726,000000,9.38806,9.39073,9.25836,9.37882,3527719.9518111,0
+NDAQ.US,D,20130729,000000,9.33857,9.40391,9.28875,9.40391,3226819.7294698,0
+NDAQ.US,D,20130730,000000,9.13696,9.26434,9.07984,9.24847,6768979.2313076,0
+NDAQ.US,D,20130731,000000,9.21351,9.31611,9.19931,9.231,6597244.0415667,0
+NDAQ.US,D,20130801,000000,9.31611,9.46132,9.28279,9.45903,4800642.8026467,0
+NDAQ.US,D,20130802,000000,9.44188,9.45604,9.36759,9.39632,2671031.903383,0
+NDAQ.US,D,20130805,000000,9.34152,9.35407,9.2762,9.29137,1994100.343525,0
+NDAQ.US,D,20130806,000000,9.3082,9.31382,9.20722,9.26729,4010013.0440472,0
+NDAQ.US,D,20130807,000000,9.25542,9.25542,9.12539,9.18546,2265260.8504489,0
+NDAQ.US,D,20130808,000000,9.22306,9.25542,9.15113,9.20427,2675686.4991523,0
+NDAQ.US,D,20130809,000000,9.19436,9.25836,9.0914,9.0914,2962859.3003767,0
+NDAQ.US,D,20130812,000000,9.08875,9.19635,9.05149,9.10491,4955838.4196604,0
+NDAQ.US,D,20130813,000000,9.08875,9.14849,9.03399,9.0914,2745338.7672246,0
+NDAQ.US,D,20130814,000000,9.07424,9.16797,9.05313,9.10491,2318903.8545567,0
+NDAQ.US,D,20130815,000000,9.02276,9.04883,8.8152,8.87196,5538271.9883255,0
+NDAQ.US,D,20130816,000000,8.85181,8.92045,8.74886,8.77231,4552867.3969939,0
+NDAQ.US,D,20130819,000000,8.81256,8.86139,8.73007,8.76899,4598592.1336891,0
+NDAQ.US,D,20130820,000000,8.76339,8.93235,8.76041,8.89439,5042172.6862421,0
+NDAQ.US,D,20130821,000000,9.07984,9.12837,8.96535,8.98612,6391878.1852578,0
+NDAQ.US,D,20130822,000000,8.9571,9.08647,8.49806,8.67792,8395396.8124098,0
+NDAQ.US,D,20130823,000000,8.74722,8.82015,8.68386,8.78318,7285302.9944358,0
+NDAQ.US,D,20130826,000000,8.80663,8.83237,8.73268,8.73268,4181272.4710696,0
+NDAQ.US,D,20130827,000000,8.67328,8.68684,8.50138,8.53007,5512938.3811434,0
+NDAQ.US,D,20130828,000000,8.54922,8.59544,8.46143,8.50138,6602304.7023315,0
+NDAQ.US,D,20130829,000000,8.49508,8.60401,8.4598,8.5644,4178293.6509907,0
+NDAQ.US,D,20130830,000000,8.61852,8.66142,8.47663,8.50697,4397389.958752,0
+NDAQ.US,D,20130903,000000,8.64659,8.68684,8.45383,8.48389,4215624.357555,0
+NDAQ.US,D,20130904,000000,8.48488,8.63963,8.40831,8.54557,8487670.5371346,0
+NDAQ.US,D,20130905,000000,8.53503,8.66636,8.53503,8.62084,4108305.0156459,0
+NDAQ.US,D,20130906,000000,8.67295,8.73798,8.51953,8.69243,5339397.111273,0
+NDAQ.US,D,20130909,000000,8.69243,8.74984,8.64987,8.73798,4023325.309161,0
+NDAQ.US,D,20130910,000000,8.77459,8.86139,8.76041,8.82641,2968644.2113947,0
+NDAQ.US,D,20130911,000000,8.79209,8.92443,8.76008,8.86931,4658841.2698132,0
+NDAQ.US,D,20130912,000000,8.90595,8.96403,8.80133,8.95213,6046850.2131812,0
+NDAQ.US,D,20130913,000000,8.94028,8.96403,8.87822,8.94028,4456963.3299956,0
+NDAQ.US,D,20130916,000000,9.02574,9.06039,8.92443,8.99009,5909994.1883528,0
+NDAQ.US,D,20130917,000000,8.98679,9.02903,8.95742,9.02078,3158222.0182516,0
+NDAQ.US,D,20130918,000000,9.001,9.11515,8.93401,9.09008,9844500.3555867,0
+NDAQ.US,D,20130919,000000,9.08448,9.17886,9.05609,9.15971,4816879.3417956,0
+NDAQ.US,D,20130920,000000,9.18148,9.24979,9.14355,9.17886,5619124.3774677,0
+NDAQ.US,D,20130923,000000,9.12936,9.3501,9.12109,9.17256,9178511.3382568,0
+NDAQ.US,D,20130924,000000,9.20921,9.2815,9.14948,9.20589,4472760.4704551,0
+NDAQ.US,D,20130925,000000,9.21219,9.2696,9.15806,9.16928,3708779.4847696,0
+NDAQ.US,D,20130926,000000,9.16928,9.3336,9.1663,9.3181,3218756.0059397,0
+NDAQ.US,D,20130927,000000,9.24187,9.24419,9.18446,9.21219,1923772.310572,0
+NDAQ.US,D,20130930,000000,9.11847,9.19272,9.07788,9.18711,3277474.8224912,0
+NDAQ.US,D,20131001,000000,9.18446,9.29832,9.1409,9.26662,4205803.0392682,0
+NDAQ.US,D,20131002,000000,9.24187,9.2696,9.16137,9.26334,3647966.7061889,0
+NDAQ.US,D,20131003,000000,9.21878,9.29832,9.15806,9.24419,4613831.6923639,0
+NDAQ.US,D,20131004,000000,9.25476,9.44449,9.2323,9.41248,5758928.9190173,0
+NDAQ.US,D,20131007,000000,9.34418,9.36167,9.2323,9.23528,3341078.540332,0
+NDAQ.US,D,20131008,000000,9.23859,9.27819,9.08712,9.09537,3997137.1472868,0
+NDAQ.US,D,20131009,000000,9.1409,9.26036,9.08712,9.16137,4352959.175438,0
+NDAQ.US,D,20131010,000000,9.23002,9.4587,9.22736,9.44714,3004493.0837592,0
+NDAQ.US,D,20131011,000000,9.40324,9.53294,9.40324,9.49037,3718915.9579782,0
+NDAQ.US,D,20131014,000000,9.44449,9.61842,9.44449,9.593,2726629.4740735,0
+NDAQ.US,D,20131015,000000,9.59628,9.67814,9.49498,9.53622,3336536.066987,0
+NDAQ.US,D,20131016,000000,9.61576,9.71048,9.55372,9.63591,3541362.5235255,0
+NDAQ.US,D,20131017,000000,9.58145,9.77348,9.58145,9.75007,2816097.1078593,0
+NDAQ.US,D,20131018,000000,9.78837,9.79662,9.72831,9.7702,2241136.3472458,0
+NDAQ.US,D,20131021,000000,9.756,9.79396,9.55044,9.63886,4944611.0255683,0
+NDAQ.US,D,20131022,000000,9.67814,9.76756,9.60258,9.60718,4544833.9768216,0
+NDAQ.US,D,20131023,000000,9.65569,10.1905,9.63591,10.1642,8557695.536509,0
+NDAQ.US,D,20131024,000000,10.1642,10.3705,10.1642,10.2005,4974378.0140075,0
+NDAQ.US,D,20131025,000000,10.1642,10.3075,10.1491,10.2144,3963057.9910222,0
+NDAQ.US,D,20131028,000000,10.2121,10.2853,10.2005,10.22,4333734.7252031,0
+NDAQ.US,D,20131029,000000,10.2385,10.3101,10.2038,10.3022,4793691.2123505,0
+NDAQ.US,D,20131030,000000,10.282,10.2939,10.1642,10.22,2767854.1621247,0
+NDAQ.US,D,20131031,000000,10.1642,10.2171,10.1141,10.1378,4075210.7185122,0
+NDAQ.US,D,20131101,000000,10.1345,10.1728,10.0177,10.0962,4392105.0531389,0
+NDAQ.US,D,20131104,000000,10.1521,10.1599,10.0715,10.1458,2024797.6450508,0
+NDAQ.US,D,20131105,000000,10.0685,10.1939,10.0358,10.1041,2556067.0242823,0
+NDAQ.US,D,20131106,000000,10.1435,10.2068,10.1158,10.1572,2086664.9804855,0
+NDAQ.US,D,20131107,000000,10.2038,10.2543,10.0306,10.0471,2250584.9342308,0
+NDAQ.US,D,20131108,000000,10.0863,10.3022,10.0498,10.2795,3373194.0390063,0
+NDAQ.US,D,20131111,000000,10.251,10.3567,10.1619,10.2745,2782542.199686,0
+NDAQ.US,D,20131112,000000,10.2722,10.3705,10.2038,10.2575,2618267.6966535,0
+NDAQ.US,D,20131113,000000,10.1698,10.351,10.1599,10.351,2301609.7282182,0
+NDAQ.US,D,20131114,000000,10.3972,10.6509,10.3262,10.6421,5578287.5723975,0
+NDAQ.US,D,20131115,000000,10.6397,10.6421,10.522,10.6094,5856793.6132699,0
+NDAQ.US,D,20131118,000000,10.6348,10.7622,10.55,10.7572,4895407.4633889,0
+NDAQ.US,D,20131119,000000,10.585,11.044,10.5573,10.9331,7459495.7865004,0
+NDAQ.US,D,20131120,000000,10.9146,11.0611,10.8786,11.0096,6042195.6174119,0
+NDAQ.US,D,20131121,000000,11.0832,11.1578,11.0318,11.1351,5161746.7060753,0
+NDAQ.US,D,20131122,000000,11.1351,11.3532,11.1351,11.333,5505323.1473095,0
+NDAQ.US,D,20131125,000000,11.333,11.3951,11.2328,11.244,4798927.632591,0
+NDAQ.US,D,20131126,000000,11.2328,11.2783,11.0948,11.0975,3426712.7993468,0
+NDAQ.US,D,20131127,000000,11.1097,11.1815,11.0038,11.0552,3375194.0606262,0
+NDAQ.US,D,20131129,000000,11.0975,11.3505,11.042,11.241,3029863.0549708,0
+NDAQ.US,D,20131202,000000,11.2925,11.6267,11.241,11.2723,5857926.9588545,0
+NDAQ.US,D,20131203,000000,11.2208,11.304,11.0728,11.1671,3983509.727251,0
+NDAQ.US,D,20131204,000000,11.1552,11.5531,11.0832,11.4297,8452839.857595,0
+NDAQ.US,D,20131205,000000,11.3235,11.411,11.1064,11.1185,5777610.9391463,0
+NDAQ.US,D,20131206,000000,11.2355,11.2552,10.9331,11.1242,7067697.6118819,0
+NDAQ.US,D,20131209,000000,11.1608,11.1918,11.0751,11.1325,4202660.5810568,0
+NDAQ.US,D,20131210,000000,11.0783,11.1608,11.0008,11.1268,3784983.3388141,0
+NDAQ.US,D,20131211,000000,11.1325,11.1951,11.0858,11.1129,3968251.9865618,0
+NDAQ.US,D,20131212,000000,11.1212,11.2011,11.0608,11.1355,5061591.0779675,0
+NDAQ.US,D,20131213,000000,11.1839,11.1862,11.0665,11.0665,3377630.4505991,0
+NDAQ.US,D,20131216,000000,11.1185,11.1839,11.0436,11.1152,4075392.5386593,0
+NDAQ.US,D,20131217,000000,11.1152,11.2905,11.1152,11.2849,3655275.8761081,0
+NDAQ.US,D,20131218,000000,11.2677,11.3674,11.0635,11.3657,5614509.1760639,0
+NDAQ.US,D,20131219,000000,11.3242,11.3617,11.2615,11.3272,2998965.751283,0
+NDAQ.US,D,20131220,000000,11.3674,11.5054,11.307,11.4714,5922482.2021324,0
+NDAQ.US,D,20131223,000000,11.3024,11.4394,11.299,11.414,3063072.5048644,0
+NDAQ.US,D,20131224,000000,11.4024,11.4714,11.2879,11.4561,1212300.9834098,0
+NDAQ.US,D,20131226,000000,11.5166,11.5486,11.4307,11.4777,1792276.9497514,0
+NDAQ.US,D,20131227,000000,11.4743,11.5194,11.414,11.4591,1798125.4978211,0
+NDAQ.US,D,20131230,000000,11.4281,11.4743,11.3704,11.4337,2145317.1296496,0
+NDAQ.US,D,20131231,000000,11.4714,11.5257,11.3727,11.4257,1935460.3157039,0
+NDAQ.US,D,20140102,000000,11.4503,11.4714,11.2387,11.2529,3662418.3775588,0
+NDAQ.US,D,20140103,000000,11.279,11.4777,11.279,11.4202,4257918.754139,0
+NDAQ.US,D,20140106,000000,11.3931,11.4967,11.3393,11.4473,5312348.3340352,0
+NDAQ.US,D,20140107,000000,11.5136,11.5888,11.4257,11.502,3195098.174448,0
+NDAQ.US,D,20140108,000000,11.6832,11.6944,11.4884,11.5344,5969734.2280645,0
+NDAQ.US,D,20140109,000000,11.6202,11.6944,11.5257,11.5515,2902485.9204852,0
+NDAQ.US,D,20140110,000000,11.5515,11.6344,11.4337,11.4591,3674121.5343695,0
+NDAQ.US,D,20140113,000000,11.4024,11.5597,11.1698,11.2387,3736788.8784522,0
+NDAQ.US,D,20140114,000000,11.2879,11.4257,11.2555,11.4087,2914155.7436024,0
+NDAQ.US,D,20140115,000000,11.4503,11.4561,11.2189,11.346,3715894.7131981,0
+NDAQ.US,D,20140116,000000,11.3044,11.4777,11.3044,11.4777,6481118.5438596,0
+NDAQ.US,D,20140117,000000,11.4684,11.4832,11.3182,11.4024,3632293.8094967,0
+NDAQ.US,D,20140121,000000,11.4231,11.5166,11.2773,11.31,4222375.9456893,0
+NDAQ.US,D,20140122,000000,11.2965,11.4117,11.2555,11.3393,3477704.2596408,0
+NDAQ.US,D,20140123,000000,11.2849,11.3364,11.0348,11.1097,4250961.1031714,0
+NDAQ.US,D,20140124,000000,11.0001,11.0803,10.7879,10.7946,4536612.6758305,0
+NDAQ.US,D,20140127,000000,10.8606,10.9325,10.6764,10.7129,3494337.7727773,0
+NDAQ.US,D,20140128,000000,10.6794,10.8576,10.6707,10.8083,5585505.832243,0
+NDAQ.US,D,20140129,000000,10.7426,10.839,10.6391,10.6794,5200789.5523593,0
+NDAQ.US,D,20140130,000000,10.7368,11.0882,10.7368,11.0261,5022917.9326493,0
+NDAQ.US,D,20140131,000000,10.8803,11.0948,10.7665,10.9506,5273732.7650968,0
+NDAQ.US,D,20140203,000000,10.9539,11.0608,10.6431,10.6582,5198956.199208,0
+NDAQ.US,D,20140204,000000,10.6494,10.9569,10.4404,10.8479,6752642.6910781,0
+NDAQ.US,D,20140205,000000,10.6899,11.0034,10.5777,10.9506,4983414.4753254,0
+NDAQ.US,D,20140206,000000,11.014,11.0793,10.8296,10.8668,4760896.9184599,0
+NDAQ.US,D,20140207,000000,10.9083,10.9325,10.7536,10.7756,6684090.4348965,0
+NDAQ.US,D,20140210,000000,10.7979,10.8296,10.7226,10.7665,6340410.9622454,0
+NDAQ.US,D,20140211,000000,10.806,11.0608,10.7665,11.014,3713979.5409807,0
+NDAQ.US,D,20140212,000000,11.0096,11.1185,10.9648,11.078,2548409.3657477,0
+NDAQ.US,D,20140213,000000,10.9951,11.1522,10.9951,11.1064,1363905.6525153,0
+NDAQ.US,D,20140214,000000,11.0803,11.1298,11.0001,11.1152,2068295.0849425,0
+NDAQ.US,D,20140218,000000,11.1698,11.3727,11.1185,11.2272,3708103.7198891,0
+NDAQ.US,D,20140219,000000,11.2529,11.4231,11.1922,11.3597,6645402.1378994,0
+NDAQ.US,D,20140220,000000,11.3155,11.3787,11.2472,11.3334,3336214.8513934,0
+NDAQ.US,D,20140221,000000,11.3182,11.4087,11.1638,11.1757,5649027.7310174,0
+NDAQ.US,D,20140224,000000,11.1381,11.382,11.0915,11.2305,3703464.2757987,0
+NDAQ.US,D,20140225,000000,11.2648,11.3107,11.1034,11.2155,3559865.7538433,0
+NDAQ.US,D,20140226,000000,11.2073,11.2815,10.9961,11.0096,5967773.6008102,0
+NDAQ.US,D,20140227,000000,10.9921,11.0665,10.9295,11.0295,5159364.8621463,0
+NDAQ.US,D,20140228,000000,11.0496,11.2125,10.9826,11.0198,3948639.6533459,0
+NDAQ.US,D,20140303,000000,11.017,11.1034,10.8668,11.0096,4618325.6803364,0
+NDAQ.US,D,20140304,000000,11.3539,11.4531,11.2189,11.4307,5424264.6953336,0
+NDAQ.US,D,20140305,000000,11.2932,11.5054,11.1064,11.4941,3745855.6431277,0
+NDAQ.US,D,20140306,000000,11.4743,11.7549,11.4591,11.6832,4338331.7445923,0
+NDAQ.US,D,20140307,000000,11.6889,11.8413,11.6423,11.7099,4585370.778649,0
+NDAQ.US,D,20140310,000000,11.6749,11.7383,11.5437,11.5597,3857087.1485385,0
+NDAQ.US,D,20140311,000000,11.5166,11.5888,11.3393,11.3539,4277446.2379527,0
+NDAQ.US,D,20140312,000000,11.3334,11.3872,11.1835,11.3482,3799447.1315274,0
+NDAQ.US,D,20140313,000000,11.3674,11.4311,11.1721,11.1812,4070353.0902452,0
+NDAQ.US,D,20140314,000000,11.1721,11.3515,11.0938,11.3272,6391932.731302,0
+NDAQ.US,D,20140317,000000,11.3727,11.4914,11.3393,11.4427,3132794.4706598,0
+NDAQ.US,D,20140318,000000,11.3568,11.4427,10.9813,11.0878,10219368.044161,0
+NDAQ.US,D,20140319,000000,11.112,11.1602,10.7436,10.8019,9409610.8060719,0
+NDAQ.US,D,20140320,000000,10.78,10.8523,10.7404,10.7989,7782741.7049373,0
+NDAQ.US,D,20140321,000000,10.9338,10.9364,10.7486,10.8126,8334926.4617731,0
+NDAQ.US,D,20140324,000000,10.8309,10.9908,10.7892,10.9708,7438316.7696826,0
+NDAQ.US,D,20140325,000000,11.0051,11.1175,10.8704,10.9876,4707114.5189059,0
+NDAQ.US,D,20140326,000000,11.0335,11.0796,10.8179,10.8279,5300145.1718194,0
+NDAQ.US,D,20140327,000000,10.9186,10.9186,10.4717,10.6962,8625256.8728881,0
+NDAQ.US,D,20140328,000000,10.7266,10.846,10.5354,10.5754,6846358.8556378,0
+NDAQ.US,D,20140331,000000,10.5537,10.8373,10.5537,10.6391,7526205.5985231,0
+NDAQ.US,D,20140401,000000,10.7456,10.7456,10.2265,10.3042,20264406.931148,0
+NDAQ.US,D,20140402,000000,10.3737,10.6886,10.2629,10.6497,8168576.1787263,0
+NDAQ.US,D,20140403,000000,10.6859,10.7519,10.3945,10.495,8551710.6233288,0
+NDAQ.US,D,20140404,000000,10.548,10.6081,10.0811,10.455,13995760.381018,0
+NDAQ.US,D,20140407,000000,10.455,10.484,10.2655,10.3068,14282124.082587,0
+NDAQ.US,D,20140408,000000,10.3163,10.4467,9.98734,10.026,12251486.980475,0
+NDAQ.US,D,20140409,000000,9.75765,10.0691,9.70024,10.0444,13284952.697394,0
+NDAQ.US,D,20140410,000000,10.0508,10.2877,9.87053,10.0478,14152707.532117,0
+NDAQ.US,D,20140411,000000,10.026,10.1474,9.80386,10.0154,13411326.790733,0
+NDAQ.US,D,20140414,000000,10.022,10.1868,9.80814,9.91044,6943087.1739702,0
+NDAQ.US,D,20140415,000000,9.89594,9.94281,9.64582,9.82961,10335135.962246,0
+NDAQ.US,D,20140416,000000,9.90154,10.0755,9.86129,10.0035,7434319.7567792,0
+NDAQ.US,D,20140417,000000,10.026,10.2111,9.93983,10.0841,5808777.9427195,0
+NDAQ.US,D,20140421,000000,10.1081,10.2629,10.0365,10.219,5348403.269233,0
+NDAQ.US,D,20140422,000000,10.3737,10.6047,10.3197,10.548,9929883.096731,0
+NDAQ.US,D,20140423,000000,10.5007,10.5612,10.3923,10.5447,6563683.0727219,0
+NDAQ.US,D,20140424,000000,10.0388,10.6616,10.0388,10.4467,7779323.4861692,0
+NDAQ.US,D,20140425,000000,10.5007,10.5064,10.3477,10.383,6980526.9726228,0
+NDAQ.US,D,20140428,000000,10.4404,10.495,10.3197,10.455,5710146.5735126,0
+NDAQ.US,D,20140429,000000,10.4497,10.5674,10.423,10.513,7280612.0346372,0
+NDAQ.US,D,20140430,000000,10.551,10.6962,10.4807,10.6285,5610442.4654371,0
+NDAQ.US,D,20140501,000000,10.6414,10.7519,10.5537,10.6367,3083166.6614704,0
+NDAQ.US,D,20140502,000000,10.6285,10.7592,10.6081,10.614,3227919.7413608,0
+NDAQ.US,D,20140505,000000,10.495,10.6414,10.4285,10.5707,2897955.5684831,0
+NDAQ.US,D,20140506,000000,10.5563,10.5563,10.4203,10.455,5336924.3572706,0
+NDAQ.US,D,20140507,000000,10.4807,10.7645,10.4807,10.6199,4693238.6113355,0
+NDAQ.US,D,20140508,000000,10.551,10.7348,10.513,10.5291,4030610.2363939,0
+NDAQ.US,D,20140509,000000,10.4747,10.5537,10.426,10.4747,5915506.3691499,0
+NDAQ.US,D,20140512,000000,10.5612,10.6737,10.5537,10.6081,3208795.2922066,0
+NDAQ.US,D,20140513,000000,10.5889,10.6497,9.99362,10.5154,6633602.0103433,0
+NDAQ.US,D,20140514,000000,10.5291,10.6391,10.487,10.5203,5215968.5043184,0
+NDAQ.US,D,20140515,000000,10.513,10.548,10.3652,10.4309,5513735.3594552,0
+NDAQ.US,D,20140516,000000,10.458,10.458,10.3018,10.386,5053833.4183517,0
+NDAQ.US,D,20140519,000000,10.3289,10.4687,10.3068,10.4285,2359513.384443,0
+NDAQ.US,D,20140520,000000,10.4527,10.5064,10.2847,10.2965,3777483.2577405,0
+NDAQ.US,D,20140521,000000,10.342,10.5154,10.2932,10.455,3905096.7584176,0
+NDAQ.US,D,20140522,000000,10.4341,10.5187,10.3975,10.4717,2526200.0347622,0
+NDAQ.US,D,20140523,000000,10.4807,10.5203,10.4203,10.4978,2458650.8197262,0
+NDAQ.US,D,20140527,000000,10.5586,10.7569,10.5321,10.6341,5207289.6226234,0
+NDAQ.US,D,20140528,000000,10.6562,10.8047,10.6309,10.7645,3717991.705563,0
+NDAQ.US,D,20140529,000000,10.8019,10.879,10.7206,10.8619,3562202.1427352,0
+NDAQ.US,D,20140530,000000,10.7989,10.9908,10.7859,10.9153,4732411.7620588,0
+NDAQ.US,D,20140602,000000,10.9311,10.9641,10.8373,10.879,3041048.0243621,0
+NDAQ.US,D,20140603,000000,10.843,10.9955,10.8309,10.9585,4231727.5619289,0
+NDAQ.US,D,20140604,000000,10.9493,11.0051,10.8776,10.9908,3512825.8514162,0
+NDAQ.US,D,20140605,000000,10.9219,10.9965,10.6252,10.8589,11574928.151919,0
+NDAQ.US,D,20140606,000000,10.9311,11.013,10.8126,10.8309,4431017.5949844,0
+NDAQ.US,D,20140609,000000,10.7645,10.9034,10.7645,10.8652,3470137.5111797,0
+NDAQ.US,D,20140610,000000,10.84,10.8556,10.6681,10.6962,2748763.0466644,0
+NDAQ.US,D,20140611,000000,10.6681,10.6681,10.5314,10.5474,4038692.1419388,0
+NDAQ.US,D,20140612,000000,10.5444,10.7786,10.4797,10.6411,4767281.8359639,0
+NDAQ.US,D,20140613,000000,10.6714,10.7139,10.5945,10.6226,3778307.5090747,0
+NDAQ.US,D,20140616,000000,10.6249,10.6364,10.512,10.5701,3887260.2019732,0
+NDAQ.US,D,20140617,000000,10.5579,10.7836,10.5543,10.7711,3138788.4748473,0
+NDAQ.US,D,20140618,000000,10.7863,10.9655,10.7436,10.9566,4158093.4326321,0
+NDAQ.US,D,20140619,000000,10.9688,10.9688,10.805,10.8529,3396070.043865,0
+NDAQ.US,D,20140620,000000,10.8592,10.9259,10.8183,10.9259,4464730.0806188,0
+NDAQ.US,D,20140623,000000,10.9288,11.348,10.9288,11.2403,8793282.9316251,0
+NDAQ.US,D,20140624,000000,11.1479,11.1845,10.8869,10.9076,5576457.2495818,0
+NDAQ.US,D,20140625,000000,10.8563,11.1242,10.8496,10.8563,5115149.2326732,0
+NDAQ.US,D,20140626,000000,10.8206,11.044,10.7896,10.9951,5105724.8883745,0
+NDAQ.US,D,20140627,000000,10.9688,11.1195,10.9503,11.0588,5014075.4128218,0
+NDAQ.US,D,20140630,000000,11.0232,11.2057,10.9456,11.1685,5476798.5965431,0
+NDAQ.US,D,20140701,000000,11.2202,11.4143,11.1431,11.3727,6690084.4390841,0
+NDAQ.US,D,20140702,000000,11.3457,11.4807,11.2839,11.466,5282535.8905591,0
+NDAQ.US,D,20140703,000000,11.475,11.5667,11.4175,11.5499,3270302.0176825,0
+NDAQ.US,D,20140707,000000,11.5146,11.5449,11.4143,11.4839,5031642.2693809,0
+NDAQ.US,D,20140708,000000,11.4568,11.4807,11.2258,11.2545,4643019.8866675,0
+NDAQ.US,D,20140709,000000,11.2667,11.336,11.2403,11.3127,2867549.1791929,0
+NDAQ.US,D,20140710,000000,11.1965,11.2348,11.0786,11.1625,4008416.0570874,0
+NDAQ.US,D,20140711,000000,11.1562,11.3268,11.1074,11.3097,2640504.3006611,0
+NDAQ.US,D,20140714,000000,11.4568,11.6676,11.4311,11.6363,4792648.7768397,0
+NDAQ.US,D,20140715,000000,11.6456,11.7,11.5529,11.5759,5608403.0494523,0
+NDAQ.US,D,20140716,000000,11.5529,11.6709,11.5529,11.6545,1983463.8649113,0
+NDAQ.US,D,20140717,000000,11.6132,11.7786,11.6076,11.7439,3163934.2012108,0
+NDAQ.US,D,20140718,000000,11.7819,12.0415,11.7146,11.8535,8503494.9506164,0
+NDAQ.US,D,20140721,000000,11.7413,11.9198,11.7413,11.8739,6201954.9201212,0
+NDAQ.US,D,20140722,000000,11.8851,12.0336,11.8739,11.9868,4460993.6765929,0
+NDAQ.US,D,20140723,000000,11.9778,12.0382,11.8967,11.899,6560213.3382452,0
+NDAQ.US,D,20140724,000000,11.9545,12.3132,11.9545,12.2089,7314142.7001242,0
+NDAQ.US,D,20140725,000000,12.1977,12.2894,12.1458,12.2505,4970299.1820377,0
+NDAQ.US,D,20140728,000000,12.2505,12.406,12.2007,12.3884,3445982.7046186,0
+NDAQ.US,D,20140729,000000,12.3481,12.5088,12.3481,12.3914,6046122.9325925,0
+NDAQ.US,D,20140730,000000,12.4491,12.4517,12.3217,12.406,4899549.9324101,0
+NDAQ.US,D,20140731,000000,12.3191,12.356,12.1637,12.2007,4222572.9175153,0
+NDAQ.US,D,20140801,000000,12.2032,12.253,12.0118,12.1362,5149982.9425489,0
+NDAQ.US,D,20140804,000000,12.1362,12.2587,12.0472,12.223,4023201.0653937,0
+NDAQ.US,D,20140805,000000,12.1492,12.2347,12.0501,12.0535,4860858.6050773,0
+NDAQ.US,D,20140806,000000,12.0472,12.1924,12.0323,12.065,5133934.2842188,0
+NDAQ.US,D,20140807,000000,12.1108,12.1977,11.862,11.9954,4204169.6882789,0
+NDAQ.US,D,20140808,000000,12.0472,12.0501,11.9073,12.0382,3534786.6948671,0
+NDAQ.US,D,20140811,000000,12.0878,12.1745,12.0788,12.1362,2601912.9744092,0
+NDAQ.US,D,20140812,000000,12.0908,12.1805,11.9611,12.0245,2773523.9203828,0
+NDAQ.US,D,20140813,000000,12.1138,12.1868,11.8303,12.1565,2968444.2092327,0
+NDAQ.US,D,20140814,000000,12.1775,12.229,12.1448,12.2115,2361677.0441952,0
+NDAQ.US,D,20140815,000000,12.2375,12.2647,12.0621,12.1805,2373849.903053,0
+NDAQ.US,D,20140818,000000,12.2375,12.3507,12.2059,12.2475,1576507.9506845,0
+NDAQ.US,D,20140819,000000,12.2347,12.2983,12.229,12.2867,2078367.9210997,0
+NDAQ.US,D,20140820,000000,12.2732,12.406,12.2347,12.356,2874721.9840015,0
+NDAQ.US,D,20140821,000000,12.3333,12.4088,12.2867,12.3627,1996524.6121548,0
+NDAQ.US,D,20140822,000000,12.3333,12.4027,12.3109,12.3687,2121135.0500666,0
+NDAQ.US,D,20140825,000000,12.423,12.6006,12.3657,12.5676,2990189.8988429,0
+NDAQ.US,D,20140826,000000,12.5818,12.6643,12.5303,12.6144,2547521.477362,0
+NDAQ.US,D,20140827,000000,12.6174,12.6609,12.5303,12.6402,2968765.4248262,0
+NDAQ.US,D,20140828,000000,12.5706,12.7003,12.5148,12.6673,2782775.5355417,0
+NDAQ.US,D,20140829,000000,12.6923,12.7409,12.5676,12.5706,2845773.1862249,0
+NDAQ.US,D,20140902,000000,12.6673,12.6673,12.5046,12.5851,3082196.9540183,0
+NDAQ.US,D,20140903,000000,12.6481,12.6866,12.4927,12.5444,2912052.6905659,0
+NDAQ.US,D,20140904,000000,12.5818,12.6204,12.4027,12.4696,2056937.3864115,0
+NDAQ.US,D,20140905,000000,12.4696,12.4987,12.3857,12.4696,2284506.5130344,0
+NDAQ.US,D,20140908,000000,12.5046,12.5389,12.435,12.5148,2350531.4691692,0
+NDAQ.US,D,20140909,000000,12.4811,12.5303,12.397,12.4201,2688901.793521,0
+NDAQ.US,D,20140910,000000,12.4547,12.5884,12.4118,12.5791,2146505.0212783,0
+NDAQ.US,D,20140911,000000,12.493,12.5949,12.423,12.5732,2490048.128819,0
+NDAQ.US,D,20140912,000000,12.5762,12.7483,12.5762,12.7266,3160288.7072587,0
+NDAQ.US,D,20140915,000000,12.7013,12.7517,12.6151,12.6709,2559257.9678664,0
+NDAQ.US,D,20140916,000000,12.6396,12.7801,12.6396,12.7593,3476743.6431961,0
+NDAQ.US,D,20140917,000000,12.7801,12.7801,12.6983,12.7283,5199886.5122948,0
+NDAQ.US,D,20140918,000000,12.7683,12.8649,12.6339,12.686,4996044.9148869,0
+NDAQ.US,D,20140919,000000,12.7183,12.8059,12.6943,12.7392,5900951.6663632,0
+NDAQ.US,D,20140922,000000,12.7039,12.7369,12.5214,12.5511,2454741.6865606,0
+NDAQ.US,D,20140923,000000,12.5541,12.6039,12.3507,12.3531,2555836.7187625,0
+NDAQ.US,D,20140924,000000,12.3507,12.435,12.3132,12.4171,3208528.6226574,0
+NDAQ.US,D,20140925,000000,12.4144,12.4517,12.1679,12.1888,3783834.8415507,0
+NDAQ.US,D,20140926,000000,12.1385,12.3157,12.1385,12.3013,2229254.4006236,0
+NDAQ.US,D,20140929,000000,12.1888,12.3132,12.1695,12.2887,3834605.087332,0
+NDAQ.US,D,20140930,000000,12.3132,12.3857,12.289,12.3105,2405547.2153886,0
+NDAQ.US,D,20141001,000000,12.3132,12.3132,12.1419,12.1735,2643834.6396915,0
+NDAQ.US,D,20141002,000000,12.333,12.333,12.0835,12.2135,3872635.8014635,0
+NDAQ.US,D,20141003,000000,12.2779,12.4377,12.2752,12.4027,3042469.2518464,0
+NDAQ.US,D,20141006,000000,12.3801,12.4317,12.231,12.2435,3146906.7444218,0
+NDAQ.US,D,20141007,000000,12.1448,12.1588,11.9621,11.9621,4873561.772698,0
+NDAQ.US,D,20141008,000000,11.9825,12.2372,11.9733,12.231,3585684.2147517,0
+NDAQ.US,D,20141009,000000,12.1967,12.231,12.0399,12.0488,3361551.4889115,0
+NDAQ.US,D,20141010,000000,12.0752,12.2614,11.9911,12.002,4641207.7458667,0
+NDAQ.US,D,20141013,000000,11.9647,12.0578,11.5845,11.602,5263550.8368515,0
+NDAQ.US,D,20141014,000000,11.6746,11.7729,11.5324,11.5446,4579155.5599492,0
+NDAQ.US,D,20141015,000000,11.372,11.6102,11.1519,11.5496,5470004.583708,0
+NDAQ.US,D,20141016,000000,11.4503,11.6713,11.3476,11.5294,3236110.7389939,0
+NDAQ.US,D,20141017,000000,11.6334,11.7643,11.5294,11.6545,4063968.1727411,0
+NDAQ.US,D,20141020,000000,11.668,11.8403,11.605,11.8221,2270891.2143419,0
+NDAQ.US,D,20141021,000000,11.8571,11.9591,11.8049,11.9528,3695330.8545453,0
+NDAQ.US,D,20141022,000000,11.9528,12.0135,11.872,11.8776,2761863.1882731,0
+NDAQ.US,D,20141023,000000,11.9941,12.0822,11.9003,11.9858,3938339.5420048,0
+NDAQ.US,D,20141024,000000,11.7386,11.9096,11.5908,11.863,4461284.5888284,0
+NDAQ.US,D,20141027,000000,11.7792,11.9293,11.7584,11.8953,3883596.5260061,0
+NDAQ.US,D,20141028,000000,11.9733,12.1588,11.8819,12.1352,2828833.6091736,0
+NDAQ.US,D,20141029,000000,12.1888,12.3419,12.1218,12.3132,3261589.802294,0
+NDAQ.US,D,20141030,000000,12.3013,12.4726,12.2762,12.4118,3111936.6694355,0
+NDAQ.US,D,20141031,000000,12.4784,12.5917,12.4547,12.5541,4726942.0059626,0
+NDAQ.US,D,20141103,000000,12.5104,12.6794,12.4784,12.6313,2902428.3441053,0
+NDAQ.US,D,20141104,000000,12.6366,12.7775,12.6009,12.6794,3158415.9597421,0
+NDAQ.US,D,20141105,000000,12.7801,12.7801,12.6151,12.693,4767884.8727855,0
+NDAQ.US,D,20141106,000000,12.725,12.7833,12.685,12.7392,3307075.1424622,0
+NDAQ.US,D,20141107,000000,12.7863,12.8088,12.6762,12.7346,2742050.8528954,0
+NDAQ.US,D,20141110,000000,12.7039,12.7896,12.6458,12.7775,2507454.3775816,0
+NDAQ.US,D,20141111,000000,12.7709,12.8533,12.7153,12.8471,1487997.9030075,0
+NDAQ.US,D,20141112,000000,12.7953,12.8471,12.7517,12.7775,1834644.0743944,0
+NDAQ.US,D,20141113,000000,12.8059,12.8286,12.6382,12.7062,2056310.1069035,0
+NDAQ.US,D,20141114,000000,12.6824,12.7639,12.6425,12.7039,1686993.9934914,0
+NDAQ.US,D,20141117,000000,12.6876,12.7483,12.6211,12.69,1983385.0761808,0
+NDAQ.US,D,20141118,000000,12.7129,12.7709,12.685,12.7656,3287226.4430549,0
+NDAQ.US,D,20141119,000000,12.7422,12.7709,12.5623,12.7623,2911261.7729254,0
+NDAQ.US,D,20141120,000000,12.6794,12.8193,12.6458,12.8148,2395256.1950548,0
+NDAQ.US,D,20141121,000000,12.9315,12.9573,12.5874,12.7979,3300881.1361129,0
+NDAQ.US,D,20141124,000000,12.8503,12.9655,12.7979,12.954,2714277.8254043,0
+NDAQ.US,D,20141125,000000,12.9514,13.0035,12.8953,12.9372,2362649.7819829,0
+NDAQ.US,D,20141126,000000,12.9342,13.0204,12.9161,13.0098,1692269.8080972,0
+NDAQ.US,D,20141128,000000,13.0065,13.0504,12.9458,13.0315,812560.2986926,0
+NDAQ.US,D,20141201,000000,13.0154,13.0411,12.8438,12.8471,3565535.5121013,0
+NDAQ.US,D,20141202,000000,12.8593,13.0896,12.8593,13.0795,1977430.4663587,0
+NDAQ.US,D,20141203,000000,13.0821,13.2237,13.0223,13.2137,1835007.7146888,0
+NDAQ.US,D,20141204,000000,13.244,13.349,13.1652,13.3315,2293888.4326321,0
+NDAQ.US,D,20141205,000000,13.349,13.4932,13.2355,13.2563,3135997.5355873,0
+NDAQ.US,D,20141208,000000,13.3927,13.6388,13.3747,13.4237,4131917.392101,0
+NDAQ.US,D,20141209,000000,13.6106,13.6133,13.4296,13.4684,5933791.4152909,0
+NDAQ.US,D,20141210,000000,13.3867,13.5058,13.3197,13.3312,4041334.5947453,0
+NDAQ.US,D,20141211,000000,13.3654,13.7067,13.3364,13.6747,5439313.3428536,0
+NDAQ.US,D,20141212,000000,13.5378,14.0417,13.3867,13.4237,5458640.8245052,0
+NDAQ.US,D,20141215,000000,13.4626,13.6335,13.3923,13.5266,4474651.3999863,0
+NDAQ.US,D,20141216,000000,13.5378,13.6021,13.3167,13.3167,5132403.9646462,0
+NDAQ.US,D,20141217,000000,13.3897,13.5939,13.3282,13.5464,2657977.216811,0
+NDAQ.US,D,20141218,000000,13.6893,13.9338,13.5747,13.9338,2662701.5103035,0
+NDAQ.US,D,20141219,000000,14.0767,14.242,13.9651,14.1747,7644612.9390782,0
+NDAQ.US,D,20141222,000000,14.0879,14.376,14.0879,14.3499,3115291.2511522,0
+NDAQ.US,D,20141223,000000,14.4176,14.4723,14.3007,14.3064,2768729.9291673,0
+NDAQ.US,D,20141224,000000,14.3499,14.3964,14.1835,14.1902,1189106.7932934,0
+NDAQ.US,D,20141226,000000,14.205,14.3294,14.1747,14.1777,1217204.0667137,0
+NDAQ.US,D,20141229,000000,14.1724,14.2836,14.103,14.2219,1454130.8702479,0
+NDAQ.US,D,20141230,000000,14.2133,14.2199,14.1113,14.1575,1229752.6872092,0
+NDAQ.US,D,20141231,000000,14.2304,14.2304,13.9602,13.9628,1514601.2208846,0
+NDAQ.US,D,20150102,000000,14.0385,14.0935,13.8063,13.9338,2048582.7506458,0
+NDAQ.US,D,20150105,000000,13.8638,13.9482,13.7583,13.8608,3283993.0747698,0
+NDAQ.US,D,20150106,000000,13.9041,13.9668,13.7296,13.852,3554035.3877883,0
+NDAQ.US,D,20150107,000000,13.9423,14.0555,13.776,14.0495,3404306.4965354,0
+NDAQ.US,D,20150108,000000,14.1169,14.3614,14.103,14.2684,4140959.9140905,0
+NDAQ.US,D,20150109,000000,14.3271,14.3787,14.0671,14.1202,2454271.9845135,0
+NDAQ.US,D,20150112,000000,14.0879,14.1169,13.7556,13.7856,4768257.6040873,0
+NDAQ.US,D,20150113,000000,13.9338,13.9859,13.4932,13.5992,6092835.5587542,0
+NDAQ.US,D,20150114,000000,13.5747,13.5747,13.1302,13.2927,4839570.4961711,0
+NDAQ.US,D,20150115,000000,13.2955,13.45,13.1599,13.323,4204472.7218576,0
+NDAQ.US,D,20150116,000000,13.3134,13.5058,13.2587,13.4771,7565412.0829399,0
+NDAQ.US,D,20150120,000000,13.5665,13.6163,13.2985,13.3774,4640698.6494543,0
+NDAQ.US,D,20150121,000000,13.3167,13.4444,13.211,13.3047,3026669.081051,0
+NDAQ.US,D,20150122,000000,13.2378,13.5781,13.211,13.5489,4759515.0853408,0
+NDAQ.US,D,20150123,000000,13.5203,13.6176,13.45,13.5549,2752387.328266,0
+NDAQ.US,D,20150126,000000,13.5266,13.6021,13.4296,13.5579,3113615.4754618,0
+NDAQ.US,D,20150127,000000,13.4384,13.5489,13.3603,13.4157,2536609.2381917,0
+NDAQ.US,D,20150128,000000,13.4157,13.485,13.0811,13.1135,3964433.7634696,0
+NDAQ.US,D,20150129,000000,13.18,13.3543,13.0491,13.15,5161192.154626,0
+NDAQ.US,D,20150130,000000,13.1365,13.3897,13.0751,13.2761,4930701.784304,0
+NDAQ.US,D,20150202,000000,13.279,13.6394,13.279,13.6282,4625101.5111569,0
+NDAQ.US,D,20150203,000000,13.6569,13.7622,13.6136,13.6976,3525783.5672428,0
+NDAQ.US,D,20150204,000000,13.6599,13.9368,13.6038,13.8575,3860923.5536451,0
+NDAQ.US,D,20150205,000000,13.9097,14.2377,13.886,14.0608,2891476.7105698,0
+NDAQ.US,D,20150206,000000,14.1407,14.3347,14.0935,14.3334,4387250.4552076,0
+NDAQ.US,D,20150209,000000,14.2651,14.304,14.0859,14.1169,2823933.5562054,0
+NDAQ.US,D,20150210,000000,14.1807,14.2803,13.9942,14.1347,3051590.5625661,0
+NDAQ.US,D,20150211,000000,14.1285,14.3727,14.0935,14.3181,3385603.2640555,0
+NDAQ.US,D,20150212,000000,14.3347,14.5571,14.3294,14.4852,2813927.3874356,0
+NDAQ.US,D,20150213,000000,14.5099,14.5516,14.3644,14.4054,2786381.6351285,0
+NDAQ.US,D,20150217,000000,14.4176,14.5363,14.341,14.5331,2934407.4776693,0
+NDAQ.US,D,20150218,000000,14.4627,14.6133,14.4466,14.5298,2821936.5649216,0
+NDAQ.US,D,20150219,000000,14.4459,14.6703,14.4459,14.6443,3046211.7165435,0
+NDAQ.US,D,20150220,000000,14.6283,14.836,14.5036,14.83,2543791.1340077,0
+NDAQ.US,D,20150223,000000,14.8251,14.83,14.6786,14.7875,2445338.5546124,0
+NDAQ.US,D,20150224,000000,14.7841,14.9118,14.6759,14.7459,3050887.5246635,0
+NDAQ.US,D,20150225,000000,14.7459,14.836,14.7,14.7875,1997957.9609823,0
+NDAQ.US,D,20150226,000000,14.7779,14.8465,14.6476,14.7433,3259886.7535815,0
+NDAQ.US,D,20150227,000000,14.705,14.7215,14.5832,14.6033,2489039.0270019,0
+NDAQ.US,D,20150302,000000,14.665,14.8278,14.6413,14.8251,2620443.4777488,0
+NDAQ.US,D,20150303,000000,14.8188,14.8855,14.6182,14.7317,2221654.3184689,0
+NDAQ.US,D,20150304,000000,14.7201,14.8775,14.6263,14.8502,3391918.4838365,0
+NDAQ.US,D,20150305,000000,14.8106,14.8588,14.6726,14.7841,2183535.7245998,0
+NDAQ.US,D,20150306,000000,14.7493,14.8775,14.5914,14.6119,2548657.8532822,0
+NDAQ.US,D,20150309,000000,14.6316,14.8043,14.5601,14.7598,2126516.926425,0
+NDAQ.US,D,20150310,000000,14.6476,14.6703,14.4516,14.4516,3153879.5470683,0
+NDAQ.US,D,20150311,000000,14.4852,14.5396,14.3783,14.4084,3428576.4558561,0
+NDAQ.US,D,20150312,000000,14.44,14.6093,14.44,14.5977,2713889.9424235,0
+NDAQ.US,D,20150313,000000,14.6189,14.6963,14.4544,14.6733,2964907.807369,0
+NDAQ.US,D,20150316,000000,14.8115,14.9462,14.7822,14.8373,1926260.2162534,0
+NDAQ.US,D,20150317,000000,14.7604,14.8935,14.6963,14.8755,1872492.9683784,0
+NDAQ.US,D,20150318,000000,14.7851,14.8115,14.3667,14.4598,5984610.1464448,0
+NDAQ.US,D,20150319,000000,14.4116,14.7789,14.3846,14.7208,4386408.0218588,0
+NDAQ.US,D,20150320,000000,14.7789,14.8482,14.6733,14.73,4772684.9246727,0
+NDAQ.US,D,20150323,000000,14.7179,14.7822,14.6156,14.6963,2953253.1359308,0
+NDAQ.US,D,20150324,000000,14.6623,14.7238,14.5301,14.6509,3378927.4343161,0
+NDAQ.US,D,20150325,000000,14.6323,14.671,14.3294,14.3558,6910577.7316434,0
+NDAQ.US,D,20150326,000000,14.312,14.5103,14.283,14.4691,3422412.7528647,0
+NDAQ.US,D,20150327,000000,14.4264,14.5334,14.3641,14.5136,2484448.068284,0
+NDAQ.US,D,20150330,000000,14.5519,14.8373,14.5366,14.8056,2120095.6448915,0
+NDAQ.US,D,20150331,000000,14.6937,14.8961,14.6911,14.8755,4086338.1115234,0
+NDAQ.US,D,20150401,000000,14.869,14.8723,14.6766,14.7353,3027229.6931716,0
+NDAQ.US,D,20150402,000000,14.7208,14.7663,14.5866,14.6323,2604646.3372894,0
+NDAQ.US,D,20150406,000000,14.4901,14.7851,14.3694,14.7693,2771763.2952903,0
+NDAQ.US,D,20150407,000000,14.7997,14.8568,14.604,14.604,1772140.3684444,0
+NDAQ.US,D,20150408,000000,14.5948,14.7179,14.5301,14.5773,3141261.2288498,0
+NDAQ.US,D,20150409,000000,14.5601,14.6466,14.4819,14.6416,1439000.4036617,0
+NDAQ.US,D,20150410,000000,14.629,14.7726,14.5918,14.7693,2288570.1933253,0
+NDAQ.US,D,20150413,000000,14.7908,14.7963,14.6793,14.6937,2548151.7872057,0
+NDAQ.US,D,20150414,000000,14.6562,14.6852,14.4786,14.5159,4215187.9892016,0
+NDAQ.US,D,20150415,000000,14.5806,14.5806,14.3947,14.4564,3459443.4561862,0
+NDAQ.US,D,20150416,000000,14.44,14.565,14.3584,14.5426,2665268.2047154,0
+NDAQ.US,D,20150417,000000,14.4786,14.5192,14.1512,14.213,5449016.4780448,0
+NDAQ.US,D,20150420,000000,14.1826,14.2911,14.0985,14.1159,4886595.2469193,0
+NDAQ.US,D,20150421,000000,14.1275,14.3001,14.1159,14.2274,5970203.9301117,0
+NDAQ.US,D,20150422,000000,14.236,14.3757,14.204,14.2614,7510647.8545909,0
+NDAQ.US,D,20150423,000000,14.2274,14.6242,14.204,14.5301,4852470.6356179,0
+NDAQ.US,D,20150424,000000,14.4054,14.5542,14.0899,14.1826,6978933.0159987,0
+NDAQ.US,D,20150427,000000,14.201,14.2387,14.0485,14.0922,4869931.4304245,0
+NDAQ.US,D,20150428,000000,14.0572,14.4367,14.0572,14.4024,3391039.6864582,0
+NDAQ.US,D,20150429,000000,14.3757,14.5244,14.2417,14.2971,3507340.9436411,0
+NDAQ.US,D,20150430,000000,14.277,14.3812,14.1512,14.201,2216323.957819,0
+NDAQ.US,D,20150501,000000,14.2614,14.3584,14.1984,14.3238,2193375.2249013,0
+NDAQ.US,D,20150504,000000,14.3724,14.5159,14.344,14.4901,2440290.0151907,0
+NDAQ.US,D,20150505,000000,14.4661,14.5806,14.3694,14.4344,3522750.2011197,0
+NDAQ.US,D,20150506,000000,14.4146,14.5977,14.2314,14.3001,3618002.7459237,0
+NDAQ.US,D,20150507,000000,14.2888,14.5773,14.283,14.5683,2572615.6880171,0
+NDAQ.US,D,20150508,000000,14.6823,14.831,14.6623,14.7604,3409406.5516654,0
+NDAQ.US,D,20150511,000000,14.7851,14.9399,14.7153,14.8373,3256662.4763038,0
+NDAQ.US,D,20150512,000000,14.831,14.8541,14.6823,14.7469,2639816.4144374,0
+NDAQ.US,D,20150513,000000,14.7439,14.8723,14.6869,14.8201,1961572.7191835,0
+NDAQ.US,D,20150514,000000,14.9158,15.0327,14.8432,15.0241,1855720.0597954,0
+NDAQ.US,D,20150515,000000,15.0739,15.1178,14.9218,14.9488,2769081.4481185,0
+NDAQ.US,D,20150518,000000,14.9608,15.1372,14.9512,15.1207,1892141.6656236,0
+NDAQ.US,D,20150519,000000,15.2551,15.3062,15.1844,15.264,2879797.7964453,0
+NDAQ.US,D,20150520,000000,15.2431,15.2517,15.0769,15.1357,2638749.7362403,0
+NDAQ.US,D,20150521,000000,15.1023,15.3037,15.0828,15.264,2815612.2541334,0
+NDAQ.US,D,20150522,000000,15.2257,15.4596,15.2174,15.366,2867652.2106096,0
+NDAQ.US,D,20150526,000000,15.331,15.3517,15.1472,15.1647,3409227.761854,0
+NDAQ.US,D,20150527,000000,15.1818,15.2551,15.0944,15.202,2585815.8307068,0
+NDAQ.US,D,20150528,000000,15.1049,15.3158,15.0885,15.2847,1704530.5466927,0
+NDAQ.US,D,20150529,000000,15.2693,15.3094,15.1079,15.1112,3630618.0338062,0
+NDAQ.US,D,20150601,000000,15.199,15.231,15.0241,15.0356,4407593.0993481,0
+NDAQ.US,D,20150602,000000,15.0512,15.0725,14.9492,15.0677,2479751.0478136,0
+NDAQ.US,D,20150603,000000,15.1357,15.2847,15.091,15.17,2318025.0571783,0
+NDAQ.US,D,20150604,000000,15.1145,15.1673,14.9023,14.9888,2302279.4324272,0
+NDAQ.US,D,20150605,000000,14.9835,15.0709,14.7268,14.7551,4989456.9648852,0
+NDAQ.US,D,20150608,000000,14.763,14.7693,14.4564,14.6093,5279847.9827157,0
+NDAQ.US,D,20150609,000000,14.6449,14.706,14.5103,14.6416,3296423.5121696,0
+NDAQ.US,D,20150610,000000,14.7241,14.9558,14.7241,14.8974,3411649.0001479,0
+NDAQ.US,D,20150611,000000,14.9558,15.0502,14.9258,14.9938,1988627.557093,0
+NDAQ.US,D,20150612,000000,14.9792,15.0142,14.8703,14.8915,1856004.9113595,0
+NDAQ.US,D,20150615,000000,14.8033,14.8383,14.6536,14.7733,2003200.4418943,0
+NDAQ.US,D,20150616,000000,14.733,14.8795,14.7303,14.8465,2116334.9981794,0
+NDAQ.US,D,20150617,000000,14.8495,15.0699,14.8241,14.9822,3341972.4893893,0
+NDAQ.US,D,20150618,000000,15.0762,15.1412,15.0085,15.0502,2741250.8442475,0
+NDAQ.US,D,20150619,000000,14.9349,15.0175,14.7386,14.7858,4229609.3572137,0
+NDAQ.US,D,20150622,000000,14.8581,14.9669,14.8066,14.8555,1855320.0554715,0
+NDAQ.US,D,20150623,000000,14.9033,14.9248,14.8125,14.8317,1658814.9010048,0
+NDAQ.US,D,20150624,000000,14.8155,14.8581,14.5944,14.5973,2558273.1087355,0
+NDAQ.US,D,20150625,000000,14.6386,14.7733,14.6156,14.6623,2597115.9528579,0
+NDAQ.US,D,20150626,000000,14.6796,14.7241,14.571,14.5862,2542603.2423791,0
+NDAQ.US,D,20150629,000000,14.4714,14.5294,14.242,14.2473,2660483.3045072,0
+NDAQ.US,D,20150630,000000,14.3424,14.4419,14.272,14.3251,2800451.4841892,0
+NDAQ.US,D,20150701,000000,14.3221,14.404,14.1747,14.2954,3992782.5547605,0
+NDAQ.US,D,20150702,000000,14.404,14.4361,14.2894,14.4196,3821747.3725864,0
+NDAQ.US,D,20150706,000000,14.404,14.439,14.2169,14.3103,4074910.7152691,0
+NDAQ.US,D,20150707,000000,14.2894,14.3487,14.0311,14.3334,4487872.7550267,0
+NDAQ.US,D,20150708,000000,14.2535,14.269,14.0456,14.0456,6008264.9476008,0
+NDAQ.US,D,20150709,000000,14.275,14.629,14.2337,14.4453,4922319.8755165,0
+NDAQ.US,D,20150710,000000,14.7241,14.8611,14.5389,14.8155,3454416.1291151,0
+NDAQ.US,D,20150713,000000,14.9525,15.0198,14.8703,14.8735,2650961.9894633,0
+NDAQ.US,D,20150714,000000,14.8703,15.0518,14.8274,15.0142,1804546.7793544,0
+NDAQ.US,D,20150715,000000,14.9852,15.0852,14.9118,15.0349,2148811.1068125,0
+NDAQ.US,D,20150716,000000,15.132,15.2231,15.0852,15.2231,2323152.3853305,0
+NDAQ.US,D,20150717,000000,15.1814,15.231,15.1042,15.2144,1772191.8841528,0
+NDAQ.US,D,20150720,000000,15.199,15.2644,15.1531,15.1867,1605911.2988291,0
+NDAQ.US,D,20150721,000000,15.1867,15.2052,14.9908,15.0287,2517033.2690055,0
+NDAQ.US,D,20150722,000000,14.9591,15.1964,14.9591,15.1814,3107894.2014954,0
+NDAQ.US,D,20150723,000000,14.9349,15.3257,14.9258,15.1227,2493529.9846387,0
+NDAQ.US,D,20150724,000000,15.1587,15.3834,15.1502,15.229,2263188.1007704,0
+NDAQ.US,D,20150727,000000,15.1901,15.231,14.9908,15.0175,3205334.6487375,0
+NDAQ.US,D,20150728,000000,15.0587,15.1644,14.8096,14.8611,4730829.9267777,0
+NDAQ.US,D,20150729,000000,14.8442,15.0349,14.3133,14.9644,2597228.075282,0
+NDAQ.US,D,20150730,000000,14.9349,15.0231,14.8881,14.9644,3791413.711355,0
+NDAQ.US,D,20150731,000000,15.1382,15.1531,14.9062,14.9762,3593099.4464232,0
+NDAQ.US,D,20150803,000000,14.8769,14.9762,14.8769,14.9644,3148327.9719058,0
+NDAQ.US,D,20150804,000000,14.9967,15.1439,14.9475,15.0789,7752174.7078503,0
+NDAQ.US,D,20150805,000000,15.1382,15.4227,15.099,15.3993,4527406.5157085,0
+NDAQ.US,D,20150806,000000,15.4719,15.7009,15.3637,15.4894,5140655.5689952,0
+NDAQ.US,D,20150807,000000,15.4168,15.5543,15.396,15.5336,3446576.6504331,0
+NDAQ.US,D,20150810,000000,15.6543,15.8332,15.5811,15.7151,3040754.0817907,0
+NDAQ.US,D,20150811,000000,15.6484,15.7036,15.5369,15.6465,2849191.404993,0
+NDAQ.US,D,20150812,000000,15.4838,15.6009,15.2644,15.5663,2799860.5687107,0
+NDAQ.US,D,20150813,000000,15.5782,15.8428,15.5369,15.7395,2772257.2400238,0
+NDAQ.US,D,20150814,000000,15.7395,15.9508,15.6863,15.9239,2881979.6382122,0
+NDAQ.US,D,20150817,000000,15.8622,15.9655,15.7151,15.8979,3213852.9226357,0
+NDAQ.US,D,20150818,000000,15.9302,16.0467,15.8652,15.9392,2984883.7808792,0
+NDAQ.US,D,20150819,000000,15.8652,15.9239,15.7243,15.856,4816352.0633685,0
+NDAQ.US,D,20150820,000000,15.689,15.7668,15.5726,15.5726,4263676.392135,0
+NDAQ.US,D,20150821,000000,15.4518,15.5693,15.0762,15.129,13977141.99794,0
+NDAQ.US,D,20150824,000000,14.4074,15.1042,14.0724,14.568,8362863.1273968,0
+NDAQ.US,D,20150825,000000,14.932,15,14.3334,14.3334,11365374.371551,0
+NDAQ.US,D,20150826,000000,14.7126,14.8185,14.1457,14.5832,19694421.981897,0
+NDAQ.US,D,20150827,000000,14.7443,15.0587,14.7443,15.0558,6114581.2483644,0
+NDAQ.US,D,20150828,000000,15,15.126,14.9699,15.1105,4347498.5103491,0
+NDAQ.US,D,20150831,000000,15.0055,15.129,14.9699,15.0231,4785000.2093125,0
+NDAQ.US,D,20150901,000000,14.6996,14.8611,14.6212,14.6796,5466828.7918028,0
+NDAQ.US,D,20150902,000000,14.8581,14.9201,14.6967,14.9033,3254750.334422,0
+NDAQ.US,D,20150903,000000,14.9644,15.1867,14.9291,15.0112,2612446.4216061,0
+NDAQ.US,D,20150904,000000,14.8769,14.9258,14.6856,14.7611,2621304.0931125,0
+NDAQ.US,D,20150908,000000,14.9852,15.2551,14.9558,15.2491,2798496.9176064,0
+NDAQ.US,D,20150909,000000,15.4557,15.4759,14.9838,15.0251,3412703.557002,0
+NDAQ.US,D,20150910,000000,15.0072,15.2017,14.9045,15.1376,2440405.1679506,0
+NDAQ.US,D,20150911,000000,15.0927,15.2644,15.0132,15.261,1870141.4278075,0
+NDAQ.US,D,20150914,000000,15.2644,15.2821,15.1132,15.1495,3006805.2299649,0
+NDAQ.US,D,20150915,000000,15.2517,15.335,15.1693,15.2551,3163806.9271078,0
+NDAQ.US,D,20150916,000000,15.1841,15.304,15.1132,15.2881,3509004.5979883,0
+NDAQ.US,D,20150917,000000,15.2881,15.3874,14.9928,15.0251,4357816.8037051,0
+NDAQ.US,D,20150918,000000,14.7891,14.9365,14.7129,14.8838,6403911.6486695,0
+NDAQ.US,D,20150921,000000,14.9987,15.101,14.9365,15.0897,3587341.8084272,0
+NDAQ.US,D,20150922,000000,14.8895,15.0548,14.8749,15.0522,3548347.4475154,0
+NDAQ.US,D,20150923,000000,15.0402,15.3644,15.0337,15.329,3361139.3632444,0
+NDAQ.US,D,20150924,000000,15.2197,15.3999,15.164,15.3164,5127337.2432098,0
+NDAQ.US,D,20150925,000000,15.4673,15.9242,15.3227,15.7715,3630069.5430289,0
+NDAQ.US,D,20150928,000000,15.7177,15.7547,15.335,15.3412,3488177.100122,0
+NDAQ.US,D,20150929,000000,15.3438,15.4026,15.164,15.2791,4470357.4141758,0
+NDAQ.US,D,20150930,000000,15.4616,15.761,15.3722,15.726,4445608.6618005,0
+NDAQ.US,D,20151001,000000,15.7663,15.7966,15.329,15.5178,4295043.39787,0
+NDAQ.US,D,20151002,000000,15.237,15.5236,15.0337,15.5206,2805721.2381234,0
+NDAQ.US,D,20151005,000000,15.6623,15.8365,15.588,15.8217,2208402.6600709,0
+NDAQ.US,D,20151006,000000,15.8032,15.8095,15.6059,15.7421,2833866.9969164,0
+NDAQ.US,D,20151007,000000,15.8505,15.9194,15.5796,15.7058,2994741.4631954,0
+NDAQ.US,D,20151008,000000,15.6768,15.889,15.556,15.8593,2566994.4151315,0
+NDAQ.US,D,20151009,000000,15.8715,15.921,15.591,15.6566,1818931.783337,0
+NDAQ.US,D,20151012,000000,15.683,16.0078,15.582,15.9632,2251048.5756063,0
+NDAQ.US,D,20151013,000000,15.8682,16.0305,15.6943,15.8095,3925433.3418865,0
+NDAQ.US,D,20151014,000000,15.8537,15.9827,15.6943,15.828,2461875.097004,0
+NDAQ.US,D,20151015,000000,15.8715,16.2018,15.8365,16.1927,3092257.6688324,0
+NDAQ.US,D,20151016,000000,16.2018,16.2764,16.0847,16.2114,3033932.7959333,0
+NDAQ.US,D,20151019,000000,16.1524,16.3553,16.1467,16.3497,2578712.7236212,0
+NDAQ.US,D,20151020,000000,16.3344,16.5199,16.3226,16.4642,2057346.4817428,0
+NDAQ.US,D,20151021,000000,16.5299,16.5669,16.2897,16.2949,3556477.838433,0
+NDAQ.US,D,20151022,000000,16.3161,17.508,16.3161,17.4278,5579223.9461557,0
+NDAQ.US,D,20151023,000000,17.434,17.664,17.0592,17.3152,6129581.4105119,0
+NDAQ.US,D,20151026,000000,17.3786,17.5196,17.0957,17.2221,4329971.0481549,0
+NDAQ.US,D,20151027,000000,17.1512,17.3991,17.0245,17.3842,4742314.8994117,0
+NDAQ.US,D,20151028,000000,17.3905,17.5166,17.3516,17.4819,3682285.2589807,0
+NDAQ.US,D,20151029,000000,17.4043,17.5023,17.3281,17.4643,3398124.611529,0
+NDAQ.US,D,20151030,000000,17.4726,17.5166,17.0156,17.0714,3622605.8259845,0
+NDAQ.US,D,20151102,000000,17.1784,17.5993,17.1127,17.5963,5493880.5993766,0
+NDAQ.US,D,20151103,000000,17.629,17.6891,17.4463,17.4872,2673437.9899982,0
+NDAQ.US,D,20151104,000000,17.4726,17.5466,17.1064,17.1512,4607701.3230661,0
+NDAQ.US,D,20151105,000000,17.1483,17.3786,17.1241,17.2871,2618531.335867,0
+NDAQ.US,D,20151106,000000,17.3077,17.5023,17.0836,17.175,3996631.0812104,0
+NDAQ.US,D,20151109,000000,17.1357,17.1601,16.945,17.0097,3276541.4790688,0
+NDAQ.US,D,20151110,000000,16.9482,17.2839,16.8802,17.2724,4453405.7157813,0
+NDAQ.US,D,20151111,000000,17.2482,17.4373,17.0509,17.2482,2631082.9866982,0
+NDAQ.US,D,20151112,000000,17.0957,17.1987,17.0156,17.0179,3240104.7215617,0
+NDAQ.US,D,20151113,000000,16.909,17.1387,16.5943,16.6889,5467653.0431369,0
+NDAQ.US,D,20151116,000000,16.6348,16.8918,16.5695,16.8802,4115320.2429936,0
+NDAQ.US,D,20151117,000000,16.8447,17.0869,16.8117,16.974,4754527.1526348,0
+NDAQ.US,D,20151118,000000,16.9836,17.3182,16.945,17.3077,4754527.1526348,0
+NDAQ.US,D,20151119,000000,17.1865,17.5406,17.1865,17.505,4156008.5616105,0
+NDAQ.US,D,20151120,000000,17.505,17.7083,17.4872,17.6858,9453435.5222286,0
+NDAQ.US,D,20151123,000000,17.6323,17.6951,17.4403,17.467,4024440.4727309,0
+NDAQ.US,D,20151124,000000,17.2871,17.3429,17.11,17.2482,4181781.5674817,0
+NDAQ.US,D,20151125,000000,17.2482,17.3344,17.2017,17.2364,1714148.8324819,0
+NDAQ.US,D,20151127,000000,17.2871,17.3723,17.1661,17.3608,810448.15464883,0
+NDAQ.US,D,20151130,000000,17.3816,17.3961,17.1694,17.2871,3346242.2325138,0
+NDAQ.US,D,20151201,000000,17.3667,17.4556,17.1924,17.3152,3025069.0637552,0
+NDAQ.US,D,20151202,000000,17.3786,17.4076,17.2051,17.2535,2869752.2333103,0
+NDAQ.US,D,20151203,000000,17.3129,17.3129,16.6005,16.8021,4636337.9962564,0
+NDAQ.US,D,20151204,000000,16.8021,17.4251,16.7972,17.3816,3219086.3125406,0
+NDAQ.US,D,20151207,000000,17.3106,17.3816,16.9011,17.1865,2934231.7181936,0
+NDAQ.US,D,20151208,000000,16.8209,17.1327,16.7378,17.081,4929971.4733793,0
+NDAQ.US,D,20151209,000000,17.1241,17.142,16.582,16.6496,3622948.2539285,0
+NDAQ.US,D,20151210,000000,16.6651,16.7539,16.51,16.5753,3850653.7456619,0
+NDAQ.US,D,20151211,000000,16.3243,16.4906,16.1784,16.2497,5463025.7203898,0
+NDAQ.US,D,20151214,000000,16.2348,16.6243,16.2318,16.612,5511598.9727252,0
+NDAQ.US,D,20151215,000000,16.7539,16.9462,16.7473,16.8156,3984667.3155218,0
+NDAQ.US,D,20151216,000000,16.9132,16.97,16.643,16.8515,4235179.1143909,0
+NDAQ.US,D,20151217,000000,16.8278,16.9995,16.5397,16.612,2924280.0954679,0
+NDAQ.US,D,20151218,000000,16.6031,16.6348,16.4724,16.5666,7710413.650365,0
+NDAQ.US,D,20151221,000000,16.7321,16.9648,16.585,16.7272,3073502.9206447,0
+NDAQ.US,D,20151222,000000,16.8398,17.2188,16.6651,17.1837,4898471.1328698,0
+NDAQ.US,D,20151223,000000,17.2809,17.3152,17.1291,17.1744,3156221.9966318,0
+NDAQ.US,D,20151224,000000,17.1948,17.2304,17.1044,17.1777,1242504.3402023,0
+NDAQ.US,D,20151228,000000,17.1888,17.535,17.1212,17.5086,4320270.9432997,0
+NDAQ.US,D,20151229,000000,17.6367,17.8056,17.529,17.5888,3407885.3231001,0
+NDAQ.US,D,20151230,000000,17.5627,17.7581,17.4046,17.4823,1938199.7392556,0
+NDAQ.US,D,20151231,000000,17.408,17.4943,17.2304,17.2304,2273791.2456903,0
+NDAQ.US,D,20160104,000000,16.8545,16.9258,16.5913,16.7473,3636642.3413517,0
+NDAQ.US,D,20160105,000000,16.7628,17.041,16.7413,17.002,3627199.8150383,0
+NDAQ.US,D,20160106,000000,16.7925,17.1044,16.711,16.9525,1981509.2983285,0
+NDAQ.US,D,20160107,000000,16.6978,17.1444,16.683,16.9132,8408806.048269,0
+NDAQ.US,D,20160108,000000,17.0232,17.0351,16.5041,16.5319,3782037.8524288,0
+NDAQ.US,D,20160111,000000,16.7447,17.0582,16.6243,16.9672,5095006.5906945,0
+NDAQ.US,D,20160112,000000,17.1473,17.1687,16.9672,17.0559,3765077.063027,0
+NDAQ.US,D,20160113,000000,17.1117,17.1536,16.4279,16.507,4098168.5424373,0
+NDAQ.US,D,20160114,000000,16.6146,17.1777,16.5273,17.0292,4480651.4648455,0
+NDAQ.US,D,20160115,000000,16.5377,17.0324,16.5377,16.7321,4083813.8418124,0
+NDAQ.US,D,20160119,000000,16.9462,17.2218,16.9071,17.0232,4346253.0423406,0
+NDAQ.US,D,20160120,000000,16.7321,16.8754,16.3711,16.6763,3550011.1018626,0
+NDAQ.US,D,20160121,000000,16.6922,16.97,16.51,16.5226,3425370.360593,0
+NDAQ.US,D,20160122,000000,16.7836,17.1594,16.4279,17.1014,2752257.0238272,0
+NDAQ.US,D,20160125,000000,17.044,17.1777,16.7539,16.7661,2901861.6713131,0
+NDAQ.US,D,20160126,000000,16.9103,17.3641,16.8123,17.3374,3952773.0313598,0
+NDAQ.US,D,20160127,000000,17.3994,17.7615,17.1711,17.2721,4600246.697029,0
+NDAQ.US,D,20160128,000000,17.1744,17.7278,16.6618,17.4439,5397234.1001106,0
+NDAQ.US,D,20160129,000000,17.61,18.4719,17.3908,18.3643,6699784.5439393,0
+NDAQ.US,D,20160201,000000,18.3531,18.3976,17.8888,18.2884,6104529.6245576,0
+NDAQ.US,D,20160202,000000,18.0693,18.5223,17.9944,18.4593,6961390.4021256,0
+NDAQ.US,D,20160203,000000,18.5256,18.5933,17.8918,18.2455,6223543.0322702,0
+NDAQ.US,D,20160204,000000,18.2851,18.4273,17.3846,17.7278,7328276.1862364,0
+NDAQ.US,D,20160205,000000,17.8552,17.9654,17.3374,17.5943,5467504.5566833,0
+NDAQ.US,D,20160208,000000,17.3726,17.9442,17.1351,17.8366,5711895.077262,0
+NDAQ.US,D,20160209,000000,17.7635,18.426,17.7581,18.2134,3524550.2205775,0
+NDAQ.US,D,20160210,000000,18.3436,18.5376,17.9442,18.0327,2724593.0884244,0
+NDAQ.US,D,20160211,000000,17.5743,17.9026,17.4562,17.7635,2804675.7722768,0
+NDAQ.US,D,20160212,000000,18.2059,18.2287,17.7965,18.1607,2177435.6586598,0
+NDAQ.US,D,20160216,000000,18.5286,18.5455,18.0511,18.2643,2523445.4595314,0
+NDAQ.US,D,20160217,000000,18.3329,18.7233,18.3151,18.6491,2810324.3181844,0
+NDAQ.US,D,20160218,000000,18.7178,18.8187,18.5689,18.6257,2760602.5685855,0
+NDAQ.US,D,20160219,000000,18.5223,18.7082,18.4333,18.6405,2431095.9764119,0
+NDAQ.US,D,20160222,000000,19.0084,19.0584,18.7329,18.8242,3052445.1172581,0
+NDAQ.US,D,20160223,000000,19.0958,19.2391,18.6845,18.7022,3355124.1467065,0
+NDAQ.US,D,20160224,000000,18.4389,18.9039,18.4389,18.856,2717529.3757041,0
+NDAQ.US,D,20160225,000000,18.9224,19.1144,18.7669,19.1081,3498459.0294484,0
+NDAQ.US,D,20160226,000000,19.1734,19.2836,18.9012,18.9134,2107150.050408,0
+NDAQ.US,D,20160229,000000,18.9454,19.0714,18.5996,18.7452,2712514.169976,0
+NDAQ.US,D,20160301,000000,18.9039,19.0821,18.7112,19.0371,3305099.363529,0
+NDAQ.US,D,20160302,000000,19.2503,19.2503,18.8332,19.1021,5149707.181992,0
+NDAQ.US,D,20160303,000000,19.1237,19.3239,18.9164,19.3127,2495408.7928268,0
+NDAQ.US,D,20160304,000000,19.3269,19.3989,18.9807,19.2361,3376336.4972181,0
+NDAQ.US,D,20160307,000000,19.1851,19.2243,18.9454,19.0279,2137529.1666762,0
+NDAQ.US,D,20160308,000000,18.9164,19.3236,18.8979,19.2154,2683962.3461876,0
+NDAQ.US,D,20160309,000000,19.3753,19.5348,19.2154,19.3633,2029058.2971678,0
+NDAQ.US,D,20160310,000000,19.2675,19.3506,18.7642,19.3183,7914858.2845943,0
+NDAQ.US,D,20160311,000000,19.4701,19.7446,19.1899,19.6193,3182173.7923147,0
+NDAQ.US,D,20160314,000000,19.5385,20.0061,19.4975,19.872,2859039.9963019,0
+NDAQ.US,D,20160315,000000,19.7939,20.1017,19.7738,19.9344,4162911.666534,0
+NDAQ.US,D,20160316,000000,19.7738,19.9074,19.6758,19.806,4059646.9139083,0
+NDAQ.US,D,20160317,000000,19.8149,19.9249,19.557,19.5797,6362144.5305123,0
+NDAQ.US,D,20160318,000000,19.586,19.7995,18.9986,19.1814,14788229.553441,0
+NDAQ.US,D,20160321,000000,19.1041,19.1784,18.9352,19.1104,10429755.16687,0
+NDAQ.US,D,20160322,000000,19.06,19.4643,18.9554,19.4516,5058233.4659152,0
+NDAQ.US,D,20160323,000000,19.2117,19.7322,19.1844,19.5176,5327084.8569689,0
+NDAQ.US,D,20160324,000000,19.4316,19.521,18.9699,19.0358,5248250.6714611,0
+NDAQ.US,D,20160328,000000,19.1315,19.3269,19.051,19.2328,2120171.4032863,0
+NDAQ.US,D,20160329,000000,19.2296,19.5008,19.2296,19.4975,3436597.7546851,0
+NDAQ.US,D,20160330,000000,19.6335,19.8312,19.2801,19.3783,3835099.0320655,0
+NDAQ.US,D,20160331,000000,19.4433,19.7875,19.3783,19.7385,5069554.8004166,0
+NDAQ.US,D,20160401,000000,19.6605,19.8206,19.506,19.6515,4125465.8072098,0
+NDAQ.US,D,20160404,000000,19.7415,19.7415,19.2889,19.4913,3793656.1598375,0
+NDAQ.US,D,20160405,000000,19.3721,19.5117,19.2962,19.321,3148494.6403743,0
+NDAQ.US,D,20160406,000000,19.2708,19.3351,19.0097,19.3127,3649806.1200119,0
+NDAQ.US,D,20160407,000000,19.2328,19.5147,18.9632,19.1071,2532794.0454354,0
+NDAQ.US,D,20160408,000000,19.1497,19.1497,18.8762,18.9266,2020555.1749485,0
+NDAQ.US,D,20160411,000000,19.0811,19.2384,18.9504,19.1134,2889276.6867881,0
+NDAQ.US,D,20160412,000000,18.9266,19.0447,18.3633,18.7772,5745183.3158859,0
+NDAQ.US,D,20160413,000000,18.8632,19.0811,18.7956,19.0161,3617014.856457,0
+NDAQ.US,D,20160414,000000,18.8425,19.1282,18.8425,18.9329,1916654.0518076,0
+NDAQ.US,D,20160415,000000,18.9764,19.1844,18.882,19.1609,3724728.1420184,0
+NDAQ.US,D,20160418,000000,19.0391,19.1933,19.0009,19.0718,1995785.2102227,0
+NDAQ.US,D,20160419,000000,19.12,19.187,18.9117,19.0811,2356176.9847411,0
+NDAQ.US,D,20160420,000000,19.0688,19.1348,18.958,19.0688,2113480.4218677,0
+NDAQ.US,D,20160421,000000,19.0237,19.1315,18.8932,18.9731,1772688.8592219,0
+NDAQ.US,D,20160422,000000,18.9408,19.1583,18.8959,19.027,1796616.3905989,0
+NDAQ.US,D,20160425,000000,18.9554,19.0894,18.89,19.0811,1845044.1868166,0
+NDAQ.US,D,20160426,000000,19.092,19.2444,19.0041,19.1527,3511347.0475518,0
+NDAQ.US,D,20160427,000000,19.3546,19.4009,18.9085,19.0658,3181831.3643708,0
+NDAQ.US,D,20160428,000000,18.9085,19.1467,18.6349,18.691,2371158.9648738,0
+NDAQ.US,D,20160429,000000,18.6078,18.6078,18.2128,18.3488,3072284.7256581,0
+NDAQ.US,D,20160502,000000,18.3583,18.7861,18.3079,18.7365,2028573.4434419,0
+NDAQ.US,D,20160503,000000,18.462,18.5778,18.3234,18.5157,1118869.6704141,0
+NDAQ.US,D,20160504,000000,18.421,18.724,18.421,18.6078,1962872.7332362,0
+NDAQ.US,D,20160505,000000,18.6408,18.8507,18.6408,18.7889,2090458.9608912,0
+NDAQ.US,D,20160506,000000,18.7828,19.1071,18.7151,19.0391,2881922.0618323,0
+NDAQ.US,D,20160509,000000,19.0391,19.1966,19.0391,19.1784,1909605.4907661,0
+NDAQ.US,D,20160510,000000,19.1282,19.2213,19.0447,19.2051,3270556.5658888,0
+NDAQ.US,D,20160511,000000,19.1583,19.2269,18.8632,18.9177,2671228.8752091,0
+NDAQ.US,D,20160512,000000,18.958,19.1348,18.9382,19.0837,2025076.4359433,0
+NDAQ.US,D,20160513,000000,19.057,19.1668,18.8665,18.9352,1467727.9869259,0
+NDAQ.US,D,20160516,000000,18.888,19.0237,18.8249,18.9504,1347414.5651605,0
+NDAQ.US,D,20160517,000000,18.9504,19.0009,18.5283,18.5933,1761558.4358749,0
+NDAQ.US,D,20160518,000000,18.5253,18.7889,18.3138,18.7485,3628436.1920395,0
+NDAQ.US,D,20160519,000000,18.6848,18.8665,18.6349,18.7458,1702369.9172764,0
+NDAQ.US,D,20160520,000000,18.8537,19.0299,18.755,18.9177,1566368.4471399,0
+NDAQ.US,D,20160523,000000,18.882,18.9665,18.7525,18.9022,1399163.6094012,0
+NDAQ.US,D,20160524,000000,19.0299,19.5351,18.9824,19.5117,2717956.6530501,0
+NDAQ.US,D,20160525,000000,19.5295,19.6015,19.3546,19.476,2292685.3893244,0
+NDAQ.US,D,20160526,000000,19.4403,19.4609,19.2269,19.3332,1694294.0724031,0
+NDAQ.US,D,20160527,000000,19.4286,19.5325,19.3929,19.5266,1166927.7656657,0
+NDAQ.US,D,20160531,000000,19.551,19.6335,19.4346,19.6278,3246171.4538081,0
+NDAQ.US,D,20160601,000000,19.476,19.5652,19.4403,19.506,2039558.410671,0
+NDAQ.US,D,20160602,000000,19.411,19.476,19.2833,19.3721,1161830.7408714,0
+NDAQ.US,D,20160603,000000,19.2976,19.4093,19.092,19.349,1521677.054948,0
+NDAQ.US,D,20160606,000000,19.3302,19.4643,19.2636,19.3659,1348711.5488775,0
+NDAQ.US,D,20160607,000000,19.3606,19.476,19.2863,19.2946,2680047.1523504,0
+NDAQ.US,D,20160608,000000,19.381,19.51,19.2946,19.4896,1334465.9403412,0
+NDAQ.US,D,20160609,000000,19.4708,19.6443,19.387,19.6205,2194684.3299614,0
+NDAQ.US,D,20160610,000000,19.4496,19.7065,19.4293,19.5968,1959690.8806596,0
+NDAQ.US,D,20160613,000000,19.5074,19.7126,19.4496,19.456,1893681.0762036,0
+NDAQ.US,D,20160614,000000,19.3787,19.5365,19.3273,19.3903,2619834.3802556,0
+NDAQ.US,D,20160615,000000,19.384,19.5583,19.321,19.3636,1456603.6242504,0
+NDAQ.US,D,20160616,000000,19.2081,19.3963,19.1893,19.3903,1336020.5026001,0
+NDAQ.US,D,20160617,000000,19.3005,19.3787,19.0708,19.0884,3655342.5434955,0
+NDAQ.US,D,20160620,000000,19.3068,19.3866,18.8405,18.8458,2391080.3923398,0
+NDAQ.US,D,20160621,000000,18.8145,18.9309,18.8022,18.8175,2576758.1570384,0
+NDAQ.US,D,20160622,000000,18.8517,18.9002,18.7929,18.8517,1911205.5080619,0
+NDAQ.US,D,20160623,000000,18.919,19.25,18.9032,19.25,1606805.2478864,0
+NDAQ.US,D,20160624,000000,18.5745,19.2114,18.4606,18.8349,3375706.1873743,0
+NDAQ.US,D,20160627,000000,18.6345,18.6649,18.2848,18.3563,2528297.027127,0
+NDAQ.US,D,20160628,000000,18.452,18.7243,18.3563,18.7088,2375407.4956476,0
+NDAQ.US,D,20160629,000000,18.883,19.152,18.8488,19.1491,1638196.4963076,0
+NDAQ.US,D,20160630,000000,19.25,19.3823,19.1276,19.3239,3862175.0823256,0
+NDAQ.US,D,20160701,000000,19.3368,19.477,19.2768,19.355,1715400.361162,0
+NDAQ.US,D,20160705,000000,19.0411,19.3493,18.883,19.3005,2110171.2951879,0
+NDAQ.US,D,20160706,000000,19.315,19.3963,19.2266,19.3463,2304227.9383385,0
+NDAQ.US,D,20160707,000000,19.3787,19.4836,19.2863,19.3996,1865389.8612929,0
+NDAQ.US,D,20160708,000000,19.5493,19.7526,19.4923,19.6865,1566856.3312017,0
+NDAQ.US,D,20160711,000000,19.7902,19.8807,19.7219,19.8509,1230179.9645551,0
+NDAQ.US,D,20160712,000000,19.9314,20.1314,19.8974,20.1136,1684663.6652709,0
+NDAQ.US,D,20160713,000000,20.2126,20.2334,19.9589,20.0717,1525110.4253952,0
+NDAQ.US,D,20160714,000000,20.2126,20.275,20.0034,20.1314,1496849.5138423,0
+NDAQ.US,D,20160715,000000,20.1998,20.1998,20.0565,20.1737,2572952.0552895,0
+NDAQ.US,D,20160718,000000,20.5162,20.5162,20.1526,20.1998,1667730.1488912,0
+NDAQ.US,D,20160719,000000,20.075,20.344,20.075,20.3406,1396781.7654723,0
+NDAQ.US,D,20160720,000000,20.3687,20.3823,20.2126,20.2426,1058984.1745844,0
+NDAQ.US,D,20160721,000000,20.1823,20.2031,20.0298,20.1314,927591.84518054,0
+NDAQ.US,D,20160722,000000,20.1159,20.2987,20.0868,20.2571,1406439.4456266,0
+NDAQ.US,D,20160725,000000,20.2595,20.4513,20.1526,20.4513,1733594.4972293,0
+NDAQ.US,D,20160726,000000,20.4598,20.6007,20.3466,20.4697,3644636.3671588,0
+NDAQ.US,D,20160727,000000,20.4697,21.2049,20.4598,21.1686,4150690.3223035,0
+NDAQ.US,D,20160728,000000,21.162,21.3563,21.0438,21.1781,2491387.537237,0
+NDAQ.US,D,20160729,000000,21.1125,21.3419,21.0848,21.1438,2168129.4974569,0
+NDAQ.US,D,20160801,000000,21.2165,21.3449,21.1125,21.3419,2524448.5006771,0
+NDAQ.US,D,20160802,000000,21.3389,21.3389,21.1406,21.2769,1365026.8767566,0
+NDAQ.US,D,20160803,000000,21.3122,21.4402,21.162,21.3746,2456635.6464277,0
+NDAQ.US,D,20160804,000000,21.3683,21.4788,21.261,21.3449,2451062.8589148,0
+NDAQ.US,D,20160805,000000,21.3897,21.4223,21.2514,21.2706,2176650.801691,0
+NDAQ.US,D,20160808,000000,21.324,21.33,21.0524,21.067,3158961.4201837,0
+NDAQ.US,D,20160809,000000,21.1184,21.2049,20.9504,20.9861,2593088.6365964,0
+NDAQ.US,D,20160810,000000,20.9364,21.0785,20.9049,21.0125,2729702.2345619,0
+NDAQ.US,D,20160811,000000,21.1184,21.2138,20.8072,20.9271,3307408.4793988,0
+NDAQ.US,D,20160812,000000,20.8815,20.9921,20.8099,20.9624,2700526.1616012,0
+NDAQ.US,D,20160815,000000,20.9271,20.9891,20.8732,20.9446,1438036.7568813,0
+NDAQ.US,D,20160816,000000,20.8877,20.9204,20.6971,20.7022,985747.01927565,0
+NDAQ.US,D,20160817,000000,20.7535,21.0067,20.6882,20.9778,2114701.6471901,0
+NDAQ.US,D,20160818,000000,21.0095,21.1471,20.9834,21.0125,1310368.7101601,0
+NDAQ.US,D,20160819,000000,20.9534,21.0491,20.8786,21.0491,1625723.6342069,0
+NDAQ.US,D,20160822,000000,20.9624,21.0994,20.9534,21.0611,1468779.5134441,0
+NDAQ.US,D,20160823,000000,21.1184,21.1438,20.998,21.0848,1339393.2663314,0
+NDAQ.US,D,20160824,000000,21.0374,21.0554,20.933,21.0007,1916102.5306942,0
+NDAQ.US,D,20160825,000000,20.9891,21.1604,20.9174,21.1026,2040076.5980907,0
+NDAQ.US,D,20160826,000000,21.1653,21.2109,20.933,21.0637,878582.22449167,0
+NDAQ.US,D,20160829,000000,21.0934,21.4078,21.067,21.2459,1396039.3332044,0
+NDAQ.US,D,20160830,000000,21.231,21.318,21.0307,21.318,1322059.7456278,0
+NDAQ.US,D,20160831,000000,21.2485,21.3563,21.231,21.2796,1456685.4433167,0
+NDAQ.US,D,20160901,000000,21.2847,21.4373,21.2399,21.4078,1683560.6230443,0
+NDAQ.US,D,20160902,000000,21.4788,21.4913,21.297,21.4165,1157127.6597294,0
+NDAQ.US,D,20160906,000000,21.4643,21.4758,21.2485,21.365,1090145.1174857,0
+NDAQ.US,D,20160907,000000,21.1125,21.2023,20.933,21.1864,1342602.3919302,0
+NDAQ.US,D,20160908,000000,21.1406,21.2109,20.9778,20.9778,1146369.9676844,0
+NDAQ.US,D,20160909,000000,20.8525,20.9237,20.6099,20.6159,2125080.5472618,0
+NDAQ.US,D,20160912,000000,20.5317,20.8304,20.3849,20.7614,2569230.8029425,0
+NDAQ.US,D,20160913,000000,20.6337,20.7677,20.4911,20.6367,1733070.249138,0
+NDAQ.US,D,20160914,000000,20.6628,20.7895,20.6003,20.6218,1968484.9151145,0
+NDAQ.US,D,20160915,000000,20.6188,20.9062,20.6188,20.8742,1407206.1205808,0
+NDAQ.US,D,20160916,000000,20.7479,20.8997,20.6099,20.8561,2533251.6261394,0
+NDAQ.US,D,20160919,000000,20.9188,21.0808,20.8937,20.9577,1771010.0531958,0
+NDAQ.US,D,20160920,000000,21.0451,21.1495,20.8227,20.8997,1668311.9733623,0
+NDAQ.US,D,20160921,000000,20.9941,21.2306,20.8742,21.2161,1086275.3786853,0
+NDAQ.US,D,20160922,000000,21.3154,21.3184,21.1287,21.1465,1303889.8522467,0
+NDAQ.US,D,20160923,000000,20.9518,21.1831,20.6945,20.8531,2644534.6472583,0
+NDAQ.US,D,20160926,000000,20.7683,21.0141,20.6495,20.6692,1672187.7728343,0
+NDAQ.US,D,20160927,000000,20.6367,20.7145,20.571,20.5785,2150232.3342968,0
+NDAQ.US,D,20160928,000000,20.5815,20.5815,20.43,20.478,1663802.8337107,0
+NDAQ.US,D,20160929,000000,20.5066,20.6188,20.1143,20.2581,2479705.5927768,0
+NDAQ.US,D,20160930,000000,20.3552,20.4386,20.2221,20.2733,1994915.5038518,0
+NDAQ.US,D,20161003,000000,20.1974,20.3206,20.045,20.1298,3017181.0997008,0
+NDAQ.US,D,20161004,000000,20.1776,20.2556,19.9904,20.0507,1830089.479706,0
+NDAQ.US,D,20161005,000000,20.0535,20.1532,19.9971,20.0754,2155968.7599422,0
+NDAQ.US,D,20161006,000000,20.0787,20.2331,19.9671,20.2189,1549486.4464686,0
+NDAQ.US,D,20161007,000000,20.2556,20.2556,19.9552,20.1231,1325735.5429378,0
+NDAQ.US,D,20161010,000000,20.1532,20.2486,19.91,19.9407,2730002.2378049,0
+NDAQ.US,D,20161011,000000,19.8625,20.0721,19.676,19.7955,2599422.038392,0
+NDAQ.US,D,20161012,000000,19.7361,20.0077,19.7272,19.9519,2323685.7244291,0
+NDAQ.US,D,20161013,000000,19.8569,20.1166,19.8045,20.0691,3341299.7548447,0
+NDAQ.US,D,20161014,000000,20.2376,20.241,20.1017,20.1859,1654193.6389291,0
+NDAQ.US,D,20161017,000000,20.2529,20.3456,19.8872,19.9279,1387384.6941958,0
+NDAQ.US,D,20161018,000000,20.0507,20.1684,19.8479,19.877,1008335.1422346,0
+NDAQ.US,D,20161019,000000,19.8625,19.9552,19.7692,19.9344,1528828.6474062,0
+NDAQ.US,D,20161020,000000,19.9734,19.9876,19.7025,19.7332,1517325.4927574,0
+NDAQ.US,D,20161021,000000,19.6365,19.907,19.5793,19.8681,1575735.2150586,0
+NDAQ.US,D,20161024,000000,19.8919,20.045,19.874,19.9037,1648566.3053719,0
+NDAQ.US,D,20161025,000000,19.9344,20.0551,19.8318,19.9216,3292950.7473573,0
+NDAQ.US,D,20161026,000000,19.5793,19.9987,19.2972,19.421,4122223.3479171,0
+NDAQ.US,D,20161027,000000,19.3787,19.3787,19.0097,19.1985,3790234.9107337,0
+NDAQ.US,D,20161028,000000,19.2259,19.3906,19.1279,19.2408,1602162.7734602,0
+NDAQ.US,D,20161031,000000,19.2523,19.2946,19.1622,19.2041,2255797.111785,0
+NDAQ.US,D,20161101,000000,19.154,19.2738,19.0041,19.0694,3236301.6501487,0
+NDAQ.US,D,20161102,000000,19.1081,19.2286,19.0724,19.1418,2329458.5141041,0
+NDAQ.US,D,20161103,000000,19.154,19.3787,19.154,19.2616,2870321.9364382,0
+NDAQ.US,D,20161104,000000,19.315,19.6395,19.2229,19.418,4227433.5761184,0
+NDAQ.US,D,20161107,000000,19.6133,19.6849,19.5256,19.6519,2212742.1009183,0
+NDAQ.US,D,20161108,000000,19.646,19.6849,19.2705,19.6278,2120538.0739164,0
+NDAQ.US,D,20161109,000000,19.5763,20.1561,19.421,20.0931,3280893.0412594,0
+NDAQ.US,D,20161110,000000,20.2608,20.5013,20.0817,20.1443,3668536.6255137,0
+NDAQ.US,D,20161111,000000,20.1084,20.2103,19.775,19.9457,2833394.2645336,0
+NDAQ.US,D,20161114,000000,20.0004,20.0124,19.3843,19.4326,4708381.199265,0
+NDAQ.US,D,20161115,000000,19.4596,19.487,19.093,19.3579,3880387.4004073,0
+NDAQ.US,D,20161116,000000,19.3401,19.4991,19.2671,19.4266,4023237.4294233,0
+NDAQ.US,D,20161117,000000,19.421,19.556,19.3843,19.4714,1802319.4825507,0
+NDAQ.US,D,20161118,000000,19.4929,19.7955,19.4266,19.7692,3101521.4053343,0
+NDAQ.US,D,20161121,000000,19.8479,19.8919,19.7081,19.8045,2636455.7720492,0
+NDAQ.US,D,20161122,000000,19.8595,19.877,19.6068,19.6849,1822716.6727354,0
+NDAQ.US,D,20161123,000000,19.6849,19.6995,19.4503,19.6167,1640523.7941923,0
+NDAQ.US,D,20161125,000000,19.547,19.7205,19.547,19.7205,697798.45208973,0
+NDAQ.US,D,20161128,000000,19.676,19.676,19.355,19.3873,2715071.7733806,0
+NDAQ.US,D,20161129,000000,19.4777,19.6552,19.3401,19.5048,3942606.2547934,0
+NDAQ.US,D,20161130,000000,19.4991,19.5315,19.1985,19.2408,3452673.6860371,0
+NDAQ.US,D,20161201,000000,19.2041,19.3098,19.0394,19.0754,3416088.4420765,0
+NDAQ.US,D,20161202,000000,19.1237,19.3636,19.0214,19.1771,2233405.9606523,0
+NDAQ.US,D,20161205,000000,19.415,19.5315,19.3064,19.4714,3903890.6847741,0
+NDAQ.US,D,20161206,000000,19.556,19.9914,19.4387,19.9701,5108655.2230808,0
+NDAQ.US,D,20161207,000000,20.0601,20.4386,19.9519,20.2971,4795127.5915137,0
+NDAQ.US,D,20161208,000000,20.3756,20.4532,20.1714,20.3456,2366298.3062708,0
+NDAQ.US,D,20161209,000000,20.4143,20.6188,20.1473,20.6003,3106748.7345675,0
+NDAQ.US,D,20161212,000000,20.4838,20.7356,20.4624,20.6512,2616061.6122004,0
+NDAQ.US,D,20161213,000000,20.7145,20.9347,20.6726,20.7924,3304908.4523742,0
+NDAQ.US,D,20161214,000000,20.7957,20.8861,20.4921,20.5868,3505001.5244133,0
+NDAQ.US,D,20161215,000000,20.633,20.7805,20.5145,20.6941,2097007.5165277,0
+NDAQ.US,D,20161216,000000,20.6878,20.8347,20.4575,20.5265,3420412.7312449,0
+NDAQ.US,D,20161219,000000,20.4855,20.6782,20.3193,20.4186,1712503.3601493,0
+NDAQ.US,D,20161220,000000,20.3963,20.5426,20.331,20.5116,1929390.5531218,0
+NDAQ.US,D,20161221,000000,20.5838,20.5838,20.3373,20.3562,1269437.9646803,0
+NDAQ.US,D,20161222,000000,20.3529,20.3595,20.2011,20.271,1189306.7954553,0
+NDAQ.US,D,20161223,000000,20.2476,20.3216,20.1862,20.2588,1205409.9998293,0
+NDAQ.US,D,20161227,000000,20.331,20.379,20.2284,20.3683,853897.10916789,0
+NDAQ.US,D,20161228,000000,20.3823,20.3937,20.2532,20.31,2789221.0597613,0
+NDAQ.US,D,20161229,000000,20.31,20.3496,20.1779,20.2106,1589247.4823344,0
+NDAQ.US,D,20161230,000000,20.2978,20.34,20.1978,20.2446,1819295.4236315,0
+NDAQ.US,D,20170103,000000,20.3496,20.3849,19.9839,20.1114,1979475.9430151,0
+NDAQ.US,D,20170104,000000,20.1014,20.4493,20.0991,20.4251,1843780.5367933,0
+NDAQ.US,D,20170105,000000,20.3562,20.5552,20.2793,20.3993,2025591.5930272,0
+NDAQ.US,D,20170106,000000,20.3937,20.7538,20.3657,20.6472,2010309.6096515,0
+NDAQ.US,D,20170109,000000,20.6212,20.6442,20.307,20.44,2101274.2293163,0
+NDAQ.US,D,20170110,000000,20.3937,20.47,20.2588,20.2677,2741547.8171547,0
+NDAQ.US,D,20170111,000000,20.2644,20.4493,20.1747,20.4251,1551953.1397995,0
+NDAQ.US,D,20170112,000000,20.34,20.374,19.9367,20.3278,1641463.1982864,0
+NDAQ.US,D,20170113,000000,20.307,20.4855,20.2793,20.4218,1415139.5396721,0
+NDAQ.US,D,20170117,000000,20.3163,20.4123,20.1747,20.2044,2969065.4280692,0
+NDAQ.US,D,20170118,000000,20.1198,20.2948,20.0928,20.2823,2506827.0980736,0
+NDAQ.US,D,20170119,000000,20.2255,20.31,20.0531,20.2255,2054810.0906888,0
+NDAQ.US,D,20170120,000000,20.2978,20.3823,20.1594,20.3163,1981724.4521694,0
+NDAQ.US,D,20170123,000000,20.2255,20.4123,20.1081,20.3036,2052082.7884802,0
+NDAQ.US,D,20170124,000000,20.277,20.5955,20.1621,20.4945,2087555.899207,0
+NDAQ.US,D,20170125,000000,20.5363,20.6442,20.4186,20.6119,1988057.853965,0
+NDAQ.US,D,20170126,000000,20.6598,20.7805,20.5935,20.7595,2014630.8684843,0
+NDAQ.US,D,20170127,000000,20.7865,20.7895,20.5393,20.6178,2380153.0014906,0
+NDAQ.US,D,20170130,000000,20.5202,20.5868,20.3373,20.5644,2501748.255294,0
+NDAQ.US,D,20170131,000000,20.6178,21.2963,20.2856,21.2759,4831246.1637633,0
+NDAQ.US,D,20170201,000000,21.2534,21.6825,21.2006,21.3386,4348895.4951471,0
+NDAQ.US,D,20170202,000000,21.3148,21.4772,21.1214,21.3177,2414162.4600321,0
+NDAQ.US,D,20170203,000000,21.4138,21.4138,21.1241,21.2151,3230171.2808508,0
+NDAQ.US,D,20170206,000000,21.1271,21.2063,20.9917,21.034,2763566.2369856,0
+NDAQ.US,D,20170207,000000,21.1066,21.1544,20.7895,20.9191,4385908.0164537,0
+NDAQ.US,D,20170208,000000,20.9004,20.9257,20.6971,20.7746,3096121.3469615,0
+NDAQ.US,D,20170209,000000,20.7865,20.9524,20.7538,20.8409,1820071.189593,0
+NDAQ.US,D,20170210,000000,20.8439,21.1115,20.8347,21.0438,2723874.8988429,0
+NDAQ.US,D,20170213,000000,21.0491,21.3713,20.9436,21.3237,2759766.1959082,0
+NDAQ.US,D,20170214,000000,21.3237,21.4257,21.2633,21.3468,2232205.9476805,0
+NDAQ.US,D,20170215,000000,21.4227,21.6032,21.2663,21.4893,2877482.6199038,0
+NDAQ.US,D,20170216,000000,21.5141,21.592,21.3296,21.5175,2557033.7013985,0
+NDAQ.US,D,20170217,000000,21.4537,21.6095,21.353,21.5679,6199915.5041365,0
+NDAQ.US,D,20170221,000000,21.5952,21.6732,21.4937,21.525,2933746.8644676,0
+NDAQ.US,D,20170222,000000,21.486,21.6432,21.4316,21.486,2592649.2379073,0
+NDAQ.US,D,20170223,000000,21.5435,21.6335,21.4653,21.5498,1809252.8908321,0
+NDAQ.US,D,20170224,000000,21.4379,21.6528,21.4283,21.5498,2631776.9335936,0
+NDAQ.US,D,20170227,000000,21.5858,21.5858,21.39,21.4593,2026055.2344026,0
+NDAQ.US,D,20170228,000000,21.4686,21.5158,21.3207,21.4475,4338740.8399237,0
+NDAQ.US,D,20170301,000000,21.7158,21.8718,21.6582,21.7702,4181890.6595704,0
+NDAQ.US,D,20170302,000000,21.7702,21.8184,21.4593,21.4893,2826615.4033772,0
+NDAQ.US,D,20170303,000000,21.4772,21.5887,21.3177,21.4408,3612075.4091235,0
+NDAQ.US,D,20170306,000000,21.3563,21.5828,21.3026,21.5223,2880015.980622,0
+NDAQ.US,D,20170307,000000,21.5465,21.5465,21.3326,21.393,2172581.0607285,0
+NDAQ.US,D,20170308,000000,21.4112,21.5141,21.3116,21.3326,2633310.283502,0
+NDAQ.US,D,20170309,000000,21.4257,21.495,21.3267,21.4379,2322076.6161261,0
+NDAQ.US,D,20170310,000000,21.5075,21.5858,21.194,21.4026,3458882.8440654,0
+NDAQ.US,D,20170313,000000,21.3177,21.42,21.2416,21.3468,3501828.7628437,0
+NDAQ.US,D,20170314,000000,21.3083,21.3963,21.2663,21.3267,2292839.9364497,0
+NDAQ.US,D,20170315,000000,21.4174,21.4838,21.3177,21.457,3155403.8059693,0
+NDAQ.US,D,20170316,000000,21.4448,21.59,21.3207,21.5597,3628005.8843576,0
+NDAQ.US,D,20170317,000000,21.5475,21.6511,21.466,21.4745,4854319.1404481,0
+NDAQ.US,D,20170320,000000,21.4056,21.5204,21.3716,21.4415,2088019.5405824,0
+NDAQ.US,D,20170321,000000,21.526,21.5755,21.1135,21.1294,3771246.8266901,0
+NDAQ.US,D,20170322,000000,21.1501,21.1966,21.0231,21.1181,2353061.7995517,0
+NDAQ.US,D,20170323,000000,21.1389,21.2756,21.0904,21.1261,2772142.0872638,0
+NDAQ.US,D,20170324,000000,21.1844,21.3716,21.1121,21.1626,2719844.5522457,0
+NDAQ.US,D,20170327,000000,20.9871,21.0257,20.8419,20.9082,1700845.6583754,0
+NDAQ.US,D,20170328,000000,20.8987,21.0218,20.7842,20.9478,3127142.8944165,0
+NDAQ.US,D,20170329,000000,20.8957,20.9082,20.7307,20.8059,1967093.990988,0
+NDAQ.US,D,20170330,000000,20.8142,21.0604,20.7598,21.0231,2939825.718057,0
+NDAQ.US,D,20170331,000000,20.9567,21.099,20.8694,21.0425,2617597.9924445,0
+NDAQ.US,D,20170403,000000,20.9901,21.0871,20.8541,20.8782,2237106.0006486,0
+NDAQ.US,D,20170404,000000,20.8541,20.8871,20.6238,20.7931,2621649.5513923,0
+NDAQ.US,D,20170405,000000,20.9109,21.1785,20.7689,20.93,2118907.7532629,0
+NDAQ.US,D,20170406,000000,20.9174,21.099,20.8202,20.9449,1719803.439061,0
+NDAQ.US,D,20170407,000000,20.8354,21.0808,20.8261,20.9723,2714183.8849949,0
+NDAQ.US,D,20170410,000000,20.9901,21.1204,20.9389,21.0135,2144265.6031314,0
+NDAQ.US,D,20170411,000000,20.9271,21.0047,20.7572,20.9049,2318073.5425509,0
+NDAQ.US,D,20170412,000000,20.8752,20.8782,20.7324,20.8089,2155050.5681987,0
+NDAQ.US,D,20170413,000000,20.7779,20.8115,20.5779,20.6363,2459759.9226245,0
+NDAQ.US,D,20170417,000000,20.6719,20.9364,20.6301,20.93,1876032.400578,0
+NDAQ.US,D,20170418,000000,20.8482,20.9778,20.7324,20.9364,3012744.6881081,0
+NDAQ.US,D,20170419,000000,21.0327,21.099,20.9271,20.9567,1334993.2187682,0
+NDAQ.US,D,20170420,000000,21.0808,21.2709,20.9449,21.2442,2185581.2012563,0
+NDAQ.US,D,20170421,000000,21.2,21.2993,21.1056,21.1815,2526766.7075544,0
+NDAQ.US,D,20170424,000000,21.46,21.5085,21.2413,21.3446,3687394.4051184,0
+NDAQ.US,D,20170425,000000,21.4745,21.5019,21.3416,21.3686,2510539.2594132,0
+NDAQ.US,D,20170426,000000,21.2756,21.3716,20.8841,21.0693,6185942.6258207,0
+NDAQ.US,D,20170427,000000,21.0327,21.0627,20.6862,20.8059,5152595.0919975,0
+NDAQ.US,D,20170501,000000,20.9778,20.9778,20.7324,20.7356,2069813.283172,0
+NDAQ.US,D,20170502,000000,20.7382,20.7964,20.6085,20.7112,1883771.878179,0
+NDAQ.US,D,20170503,000000,20.7056,20.7624,20.3836,20.5449,4092532.1178726,0
+NDAQ.US,D,20170504,000000,20.633,20.633,20.3892,20.5898,2812648.5857333,0
+NDAQ.US,D,20170505,000000,20.5898,20.6222,20.4585,20.5753,1911441.8742533,0
+NDAQ.US,D,20170508,000000,20.5727,20.6115,20.2202,20.3086,3243938.0963326,0
+NDAQ.US,D,20170509,000000,20.3546,20.4206,20.2173,20.2235,3913615.0323158,0
+NDAQ.US,D,20170510,000000,20.1958,20.2456,19.9901,20.2235,3248259.3551653,0
+NDAQ.US,D,20170511,000000,20.2235,20.398,20.0817,20.361,4487878.8156983,0
+NDAQ.US,D,20170512,000000,20.302,20.5195,20.2902,20.466,3524189.6106187,0
+NDAQ.US,D,20170515,000000,20.4337,20.6225,20.4337,20.5323,2638955.7990738,0
+NDAQ.US,D,20170516,000000,20.5258,20.5545,20.3756,20.4113,2531830.3986551,0
+NDAQ.US,D,20170517,000000,20.2298,20.3673,20.1839,20.2173,2731402.2529386,0
+NDAQ.US,D,20170518,000000,20.2202,20.2779,19.9901,20.2202,4660332.1950207,0
+NDAQ.US,D,20170519,000000,20.2361,20.4538,20.1816,20.4337,3038226.781744,0
+NDAQ.US,D,20170522,000000,20.511,20.5994,20.4113,20.5753,2261948.6934334,0
+NDAQ.US,D,20170523,000000,20.5931,20.6442,20.505,20.5802,1410997.0706508,0
+NDAQ.US,D,20170524,000000,20.6505,20.6985,20.4993,20.5023,1812189.2862101,0
+NDAQ.US,D,20170525,000000,20.5023,20.7026,20.4878,20.6598,1358417.7144045,0
+NDAQ.US,D,20170526,000000,20.6472,20.6941,20.4627,20.4753,1854698.8366351,0
+NDAQ.US,D,20170530,000000,20.4453,20.5139,20.362,20.4303,2042828.1429856,0
+NDAQ.US,D,20170531,000000,20.505,20.6208,20.3863,20.4967,3790283.3961062,0
+NDAQ.US,D,20170601,000000,20.6175,20.6416,20.4143,20.564,2308297.6793009,0
+NDAQ.US,D,20170602,000000,20.6085,20.6085,20.4113,20.4509,1722836.8051842,0
+NDAQ.US,D,20170605,000000,20.4538,20.7479,20.4538,20.564,1997173.1040134,0
+NDAQ.US,D,20170606,000000,20.5168,20.6994,20.4509,20.6815,2081364.9231934,0
+NDAQ.US,D,20170607,000000,20.7657,21.1023,20.7079,21.0871,2808033.3843293,0
+NDAQ.US,D,20170608,000000,21.0904,21.3563,21.0904,21.2723,3218662.0655302,0
+NDAQ.US,D,20170609,000000,21.4544,21.4544,21.2933,21.3716,3692424.7625253,0
+NDAQ.US,D,20170612,000000,21.3468,21.4745,21.3026,21.3296,3363418.1757564,0
+NDAQ.US,D,20170613,000000,21.353,21.792,21.353,21.6599,3078054.4849971,0
+NDAQ.US,D,20170614,000000,21.6385,21.7537,21.5838,21.6418,4723748.0320427,0
+NDAQ.US,D,20170615,000000,21.5868,21.6418,21.489,21.6105,4255891.4594972,0
+NDAQ.US,D,20170616,000000,21.4857,21.6841,21.4857,21.6748,4298416.1616012,0
+NDAQ.US,D,20170619,000000,21.751,21.7632,21.6171,21.6685,2788963.4812194,0
+NDAQ.US,D,20170620,000000,21.6105,21.6385,21.3733,21.4046,2874361.3740428,0
+NDAQ.US,D,20170621,000000,21.4435,21.453,21.1911,21.2478,2062640.4783633,0
+NDAQ.US,D,20170622,000000,21.2478,21.2818,21.1538,21.1791,1346666.072221,0
+NDAQ.US,D,20170623,000000,21.2201,21.3096,21.194,21.2792,2948110.6560996,0
+NDAQ.US,D,20170626,000000,21.3006,21.4373,21.264,21.4131,2688113.9062163,0
+NDAQ.US,D,20170627,000000,21.434,21.6171,21.4131,21.5287,1912311.5806243,0
+NDAQ.US,D,20170628,000000,21.6072,21.8824,21.5622,21.8184,2271654.8589603,0
+NDAQ.US,D,20170629,000000,21.9302,21.9738,21.7032,21.791,2510133.1944176,0
+NDAQ.US,D,20170630,000000,21.8032,21.9191,21.7729,21.7759,2167599.1886941,0
+NDAQ.US,D,20170703,000000,21.7821,22.0161,21.7759,21.8244,1553974.3737697,0
+NDAQ.US,D,20170705,000000,21.8362,21.9738,21.791,21.8332,3109069.9717808,0
+NDAQ.US,D,20170706,000000,21.791,21.8306,21.6748,21.7032,2067510.2279736,0
+NDAQ.US,D,20170707,000000,21.7477,21.8632,21.6072,21.8184,1977609.2561702,0
+NDAQ.US,D,20170710,000000,21.7854,21.8774,21.7237,21.7296,1516749.7289578,0
+NDAQ.US,D,20170711,000000,21.7177,21.8662,21.6259,21.687,3218313.5769146,0
+NDAQ.US,D,20170712,000000,21.6778,21.7854,21.6042,21.7269,1828040.9727138,0
+NDAQ.US,D,20170713,000000,21.7787,21.8952,21.7085,21.791,2104168.1999932,0
+NDAQ.US,D,20170714,000000,21.7207,21.8332,21.5227,21.6445,1670484.7241219,0
+NDAQ.US,D,20170717,000000,21.6322,21.8682,21.5438,21.7759,2961698.6817701,0
+NDAQ.US,D,20170718,000000,21.7349,21.8662,21.6478,21.8389,1845268.4316649,0
+NDAQ.US,D,20170719,000000,21.8389,21.8952,21.7477,21.8724,1728136.8624763,0
+NDAQ.US,D,20170720,000000,21.8758,21.9771,21.8421,21.9361,1901902.3771947,0
+NDAQ.US,D,20170721,000000,21.9157,22.1721,21.9157,22.156,2778333.0632774,0
+NDAQ.US,D,20170724,000000,22.0507,22.1656,22.0507,22.1256,1594753.6024601,0
+NDAQ.US,D,20170725,000000,22.2443,22.3397,22.1045,22.156,2595988.6679449,0
+NDAQ.US,D,20170726,000000,21.2478,22.7008,21.1762,22.6764,3243395.6662269,0
+NDAQ.US,D,20170727,000000,22.6922,22.9154,22.4487,22.6408,4163560.1583923,0
+NDAQ.US,D,20170728,000000,22.6375,22.7654,22.5738,22.6532,1701745.6681042,0
+NDAQ.US,D,20170731,000000,22.6764,22.7364,22.6206,22.6532,2120013.8258253,0
+NDAQ.US,D,20170801,000000,22.6708,22.7899,22.5738,22.778,2326191.8121253,0
+NDAQ.US,D,20170802,000000,22.7717,22.8202,22.6562,22.7444,1272289.5106562,0
+NDAQ.US,D,20170803,000000,22.7199,22.9268,22.7008,22.8714,1833574.3658615,0
+NDAQ.US,D,20170804,000000,22.9941,23.0519,22.8264,22.878,2393686.481117,0
+NDAQ.US,D,20170807,000000,22.9268,23.0153,22.8387,22.8484,1588344.4422698,0
+NDAQ.US,D,20170808,000000,22.8714,22.9634,22.8354,22.9208,1380375.5275196,0
+NDAQ.US,D,20170809,000000,22.7951,23.235,22.7476,23.2255,1896723.5333341,0
+NDAQ.US,D,20170810,000000,23.1578,23.3905,23.0245,23.1248,2464481.1857812,0
+NDAQ.US,D,20170811,000000,23.1977,23.2647,22.9691,22.9971,2208426.9027571,0
+NDAQ.US,D,20170814,000000,23.1373,23.4262,23.1311,23.3935,2319349.3139174,0
+NDAQ.US,D,20170815,000000,23.4805,23.5152,23.4017,23.4548,2569355.0467099,0
+NDAQ.US,D,20170816,000000,23.5446,23.6819,23.4631,23.4898,1975506.2031337,0
+NDAQ.US,D,20170817,000000,23.469,23.5882,23.207,23.235,1811768.0695357,0
+NDAQ.US,D,20170818,000000,23.1889,23.21,22.7289,22.8176,5053890.9947318,0
+NDAQ.US,D,20170821,000000,22.8144,22.9787,22.7427,22.9328,3022796.3119149,0
+NDAQ.US,D,20170822,000000,23.0218,23.3528,22.9724,23.2823,2277682.1968413,0
+NDAQ.US,D,20170823,000000,23.1889,23.1889,23.0308,23.0548,2266109.3444694,0
+NDAQ.US,D,20170824,000000,23.1196,23.1196,22.8176,22.8264,2805836.3908834,0
+NDAQ.US,D,20170825,000000,22.9208,23.1948,22.9208,23.0726,1839756.2508677,0
+NDAQ.US,D,20170828,000000,23.1496,23.1948,22.9605,23.0361,1793301.2032476,0
+NDAQ.US,D,20170829,000000,22.884,22.9605,22.8044,22.9091,2515696.8909232,0
+NDAQ.US,D,20170830,000000,22.8905,23.0061,22.8601,22.8684,1923257.1534881,0
+NDAQ.US,D,20170831,000000,22.8968,23.0756,22.8968,22.9605,1928948.1240969,0
+NDAQ.US,D,20170901,000000,22.9911,23.0548,22.9027,22.9571,1807489.2354039,0
+NDAQ.US,D,20170905,000000,22.9571,22.9571,22.4487,22.6562,3750782.9691182,0
+NDAQ.US,D,20170906,000000,22.7351,22.8684,22.5856,22.5978,2529190.9761843,0
+NDAQ.US,D,20170907,000000,22.6075,22.6469,22.3414,22.455,3604972.302038,0
+NDAQ.US,D,20170908,000000,22.4632,22.7687,22.4632,22.6469,2769263.2682658,0
+NDAQ.US,D,20170911,000000,22.7351,22.8934,22.5579,22.5919,4739836.0847376,0
+NDAQ.US,D,20170912,000000,22.5097,22.8571,22.4695,22.8546,1761473.5864729,0
+NDAQ.US,D,20170913,000000,22.8176,22.8714,22.6922,22.7654,2117592.5875312,0
+NDAQ.US,D,20170914,000000,22.7592,22.8817,22.7476,22.8687,3913957.4602598,0
+NDAQ.US,D,20170915,000000,22.8787,23.0225,22.7804,22.8846,4627886.3897456,0
+NDAQ.US,D,20170918,000000,22.9034,23.0469,22.8421,22.9891,3180834.3838968,0
+NDAQ.US,D,20170919,000000,23.0469,23.402,23.044,23.3654,2882173.5797026,0
+NDAQ.US,D,20170920,000000,23.2343,23.5396,23.1635,23.4938,3516389.526302,0
+NDAQ.US,D,20170921,000000,23.5222,23.5222,23.0773,23.2977,2764193.5164936,0
+NDAQ.US,D,20170922,000000,23.2918,23.4727,23.2393,23.3961,1540149.9819078,0
+NDAQ.US,D,20170925,000000,23.3987,23.6195,23.2357,23.6099,2895000.9910905,0
+NDAQ.US,D,20170926,000000,23.7189,23.7274,23.3687,23.3812,1696733.4927119,0
+NDAQ.US,D,20170927,000000,23.5315,23.7159,23.4812,23.6129,1887390.0991091,0
+NDAQ.US,D,20170928,000000,23.6036,23.9753,23.5673,23.7762,2286718.6581592,0
+NDAQ.US,D,20170929,000000,23.7472,23.8277,23.5772,23.7472,1870659.6152271,0
+NDAQ.US,D,20171002,000000,23.7792,23.8247,23.6195,23.8151,2264418.4171,0
+NDAQ.US,D,20171003,000000,23.7634,23.8798,23.6195,23.803,2799045.408384,0
+NDAQ.US,D,20171004,000000,23.7386,23.7729,23.6066,23.7472,2216648.2037482,0
+NDAQ.US,D,20171005,000000,23.7971,23.9014,23.7027,23.7729,2313634.1006224,0
+NDAQ.US,D,20171006,000000,23.7971,23.8327,22.5665,22.6245,8495040.3137697,0
+NDAQ.US,D,20171009,000000,22.5025,23.0533,22.4807,22.8081,6618804.8806938,0
+NDAQ.US,D,20171010,000000,22.7592,22.8974,22.545,22.8268,4067468.2105757,0
+NDAQ.US,D,20171011,000000,22.8578,23.1723,22.7717,23.1543,4332465.0145079,0
+NDAQ.US,D,20171012,000000,23.1786,23.1906,22.8754,22.9334,4441402.5557274,0
+NDAQ.US,D,20171013,000000,22.9004,22.946,22.6859,22.7592,3752328.4403696,0
+NDAQ.US,D,20171016,000000,22.7592,22.8081,22.5784,22.6889,2972238.1896386,0
+NDAQ.US,D,20171017,000000,22.7134,22.9334,22.6496,22.8721,3200222.4722642,0
+NDAQ.US,D,20171018,000000,22.8754,22.9364,22.7149,22.8391,5510362.595724,0
+NDAQ.US,D,20171019,000000,22.6342,22.6658,22.1688,22.3303,6516934.0825302,0
+NDAQ.US,D,20171020,000000,22.355,22.4932,22.1041,22.3246,6318595.574912,0
+NDAQ.US,D,20171023,000000,22.312,22.5265,22.2361,22.4992,4244361.0318264,0
+NDAQ.US,D,20171024,000000,22.5784,22.6368,22.4226,22.4866,4322283.0862626,0
+NDAQ.US,D,20171025,000000,22.2606,22.5391,22.15,22.1783,6372817.3731554,0
+NDAQ.US,D,20171026,000000,22.2299,22.309,22.0468,22.1316,4783372.9189945,0
+NDAQ.US,D,20171027,000000,22.2447,22.2447,21.9728,22.1471,4316022.4125258,0
+NDAQ.US,D,20171030,000000,22.1316,22.3893,22.0609,22.1656,6189536.6040647,0
+NDAQ.US,D,20171031,000000,22.1656,22.3009,22.0279,22.242,3356369.6147151,0
+NDAQ.US,D,20171101,000000,22.355,22.355,22.153,22.1688,2368489.2390452,0
+NDAQ.US,D,20171102,000000,22.1471,22.4807,22.0642,22.4008,3477519.4091577,0
+NDAQ.US,D,20171103,000000,22.3767,22.391,22.1441,22.1656,2242490.9073427,0
+NDAQ.US,D,20171106,000000,22.1108,22.1836,21.9907,22.0338,2049073.6650434,0
+NDAQ.US,D,20171107,000000,21.9827,22.2783,21.9351,22.0501,3956603.375795,0
+NDAQ.US,D,20171108,000000,22.0794,22.3216,22.0279,22.2692,2069495.0979143,0
+NDAQ.US,D,20171109,000000,22.2137,22.5909,22.089,22.5728,3270953.5398768,0
+NDAQ.US,D,20171110,000000,22.4866,22.5812,22.3335,22.5239,3906708.8970564,0
+NDAQ.US,D,20171113,000000,22.545,23.2343,22.447,23.0869,4408080.9834098,0
+NDAQ.US,D,20171114,000000,23.0565,23.2703,22.9701,23.2585,3507440.9447221,0
+NDAQ.US,D,20171115,000000,23.247,23.402,23.1601,23.247,4221027.4462638,0
+NDAQ.US,D,20171116,000000,23.267,23.3413,23.203,23.2585,2887991.8244143,0
+NDAQ.US,D,20171117,000000,23.267,23.3232,23.1928,23.2526,3411403.5429493,0
+NDAQ.US,D,20171120,000000,23.2526,23.6195,23.2526,23.5396,3423079.426738,0
+NDAQ.US,D,20171121,000000,23.6129,23.6845,23.5512,23.6472,2506011.9377469,0
+NDAQ.US,D,20171122,000000,23.6862,23.6862,23.5641,23.6258,2438744.5439392,0
+NDAQ.US,D,20171124,000000,23.6654,23.7059,23.5987,23.6505,772768.95946886,0
+NDAQ.US,D,20171127,000000,23.7211,23.7997,23.5987,23.6439,1324899.1702604,0
+NDAQ.US,D,20171128,000000,23.7126,24.0086,23.6,23.9838,3202152.796161,0
+NDAQ.US,D,20171129,000000,24.0481,24.3947,23.9753,24.0511,4401435.4570283,0
+NDAQ.US,D,20171130,000000,24.1802,24.4468,24.0947,24.2346,3569959.802351,0
+NDAQ.US,D,20171201,000000,24.327,24.4062,24.1093,24.266,2380583.3091725,0
+NDAQ.US,D,20171204,000000,24.4916,24.4916,24.092,24.1643,3745079.8771664,0
+NDAQ.US,D,20171205,000000,24.155,24.2283,23.9441,24.0356,2750217.6078423,0
+NDAQ.US,D,20171206,000000,24.1063,24.2376,23.9198,23.9753,2240836.3440029,0
+NDAQ.US,D,20171207,000000,23.9961,24.0448,23.5004,23.8151,3605690.4916195,0
+NDAQ.US,D,20171208,000000,23.8614,24.1273,23.7211,24.1181,2179272.042147,0
+NDAQ.US,D,20171211,000000,24.2472,24.5346,24.1834,24.253,2964771.4422585,0
+NDAQ.US,D,20171212,000000,24.2497,24.3785,24.137,24.269,2297476.3502043,0
+NDAQ.US,D,20171213,000000,24.266,24.3395,23.9194,23.9441,2271170.0052343,0
+NDAQ.US,D,20171214,000000,24.0271,24.1471,23.7977,23.8337,1843559.3222808,0
+NDAQ.US,D,20171215,000000,23.9778,24.0303,23.7874,23.8465,4347631.8451236,0
+NDAQ.US,D,20171218,000000,23.9501,23.9661,23.6426,23.6792,2509742.281101,0
+NDAQ.US,D,20171219,000000,23.7112,23.7874,23.3845,23.4145,3321229.840925,0
+NDAQ.US,D,20171220,000000,23.4981,23.6026,23.0581,23.0886,2801627.2544747,0
+NDAQ.US,D,20171221,000000,23.1628,23.2918,23.1139,23.196,2550942.7264659,0
+NDAQ.US,D,20171222,000000,23.261,23.4208,23.1819,23.4087,2535709.2284629,0
+NDAQ.US,D,20171226,000000,23.4588,23.4588,23.332,23.4208,1692809.2078673,0
+NDAQ.US,D,20171227,000000,23.4367,23.6366,23.3908,23.4849,2154314.1966023,0
+NDAQ.US,D,20171228,000000,23.4882,23.6082,23.4736,23.5878,1526968.0212329,0
+NDAQ.US,D,20171229,000000,23.6274,23.7409,23.5655,23.6366,3001435.4749497,0
+NDAQ.US,D,20180102,000000,23.7347,23.7874,23.5278,23.6082,3669903.3069535,0
+NDAQ.US,D,20180103,000000,23.5786,23.9564,23.5592,23.8911,3294938.6476339,0
+NDAQ.US,D,20180104,000000,23.8851,24.2913,23.8548,24.2089,3188652.6502281,0
+NDAQ.US,D,20180105,000000,24.3069,24.4732,24.2123,24.3682,3034357.0429437,0
+NDAQ.US,D,20180108,000000,24.3838,24.7748,24.365,24.5992,2757184.3498174,0
+NDAQ.US,D,20180109,000000,24.6584,24.8424,24.6392,24.6642,1929690.5563647,0
+NDAQ.US,D,20180110,000000,24.7349,25.0361,24.6554,24.99,3021481.1461829,0
+NDAQ.US,D,20180111,000000,25.0114,25.0114,24.5992,24.7534,2361740.6812467,0
+NDAQ.US,D,20180112,000000,24.8298,25.0883,24.6924,25.052,3003811.2582069,0
+NDAQ.US,D,20180116,000000,25.1896,25.2734,24.6827,24.7408,2307449.1852805,0
+NDAQ.US,D,20180117,000000,24.8675,24.8675,24.7101,24.7534,2213648.1713187,0
+NDAQ.US,D,20180118,000000,24.6732,24.6861,24.2733,24.5596,5599290.8297397,0
+NDAQ.US,D,20180119,000000,24.5992,24.7161,24.5596,24.6332,2182078.133086,0
+NDAQ.US,D,20180122,000000,24.7349,24.8151,24.6457,24.8055,2643686.1532379,0
+NDAQ.US,D,20180123,000000,24.8244,24.8731,24.5475,24.6761,1550844.0369013,0
+NDAQ.US,D,20180124,000000,24.7715,25.018,24.59,24.9711,2326876.6680132,0
+NDAQ.US,D,20180125,000000,25.0051,25.1807,24.8731,24.9745,2148617.1653221,0
+NDAQ.US,D,20180126,000000,25.0428,25.0428,24.8481,25.0306,1452724.7944427,0
+NDAQ.US,D,20180129,000000,25.0306,25.3315,24.9979,25.118,5097812.6816335,0
+NDAQ.US,D,20180130,000000,25.0701,25.2949,25.0333,25.1807,4650329.0565867,0
+NDAQ.US,D,20180131,000000,25.242,25.6242,24.7748,24.8919,5661294.5302847,0
+NDAQ.US,D,20180201,000000,24.7068,25.2767,24.6584,25.0333,3787962.158893,0
+NDAQ.US,D,20180202,000000,24.9319,25.1663,24.6979,24.7161,4862798.019981,0
+NDAQ.US,D,20180205,000000,24.4858,24.9131,23.7752,23.8337,6783621.8138322,0
+NDAQ.US,D,20180206,000000,23.0456,23.9993,22.452,23.9101,9666419.642707,0
+NDAQ.US,D,20180207,000000,23.8491,24.1937,23.7624,23.7752,4697005.3187193,0
+NDAQ.US,D,20180208,000000,23.7409,23.9753,23.012,23.1383,5297114.836032,0
+NDAQ.US,D,20180209,000000,23.141,23.5849,22.7134,23.4145,5354773.0350581,0
+NDAQ.US,D,20180212,000000,23.7046,24.0389,23.7046,23.8641,3703370.3353893,0
+NDAQ.US,D,20180213,000000,23.805,24.198,23.7112,24.1505,2413953.3668628,0
+NDAQ.US,D,20180214,000000,24.0578,24.5692,23.9661,24.5375,4049668.0181607,0
+NDAQ.US,D,20180215,000000,24.7468,24.8214,24.1815,24.7316,2770996.6203361,0
+NDAQ.US,D,20180216,000000,24.587,24.7042,24.261,24.3135,3490874.0989726,0
+NDAQ.US,D,20180220,000000,24.2577,24.7451,24.165,24.2426,3766567.9882344,0
+NDAQ.US,D,20180221,000000,24.3224,24.8151,24.2547,24.3415,2836621.5721471,0
+NDAQ.US,D,20180222,000000,24.4022,24.5069,23.9841,24.0578,1594683.904737,0
+NDAQ.US,D,20180223,000000,24.1993,24.7656,24.156,24.7597,4676726.3116303,0
+NDAQ.US,D,20180226,000000,24.9441,25.1407,24.8151,25.1223,3675285.1833119,0
+NDAQ.US,D,20180227,000000,25.1473,25.3929,24.99,25.1316,3406648.9460989,0
+NDAQ.US,D,20180228,000000,25.2672,25.445,24.8391,24.8424,2296182.3968231,0
+NDAQ.US,D,20180301,000000,24.9191,24.9191,24.3715,24.4887,2145968.651844,0
+NDAQ.US,D,20180302,000000,24.3904,24.8497,24.319,24.7934,1499019.2342661,0
+NDAQ.US,D,20180305,000000,24.6699,25.209,24.6082,25.1563,1759543.2625764,0
+NDAQ.US,D,20180306,000000,25.4025,25.9873,25.2391,25.8144,4006819.0701274,0
+NDAQ.US,D,20180307,000000,25.5499,25.8761,25.544,25.8275,1804101.3199936,0
+NDAQ.US,D,20180308,000000,25.9096,26.1523,25.7314,26.107,2044676.6478159,0
+NDAQ.US,D,20180309,000000,26.2757,26.6631,26.1763,26.6211,2212090.578724,0
+NDAQ.US,D,20180312,000000,26.6788,26.7654,26.2053,26.4232,2695456.4098291,0
+NDAQ.US,D,20180313,000000,26.6027,26.6027,26.1555,26.2268,1556228.9435955,0
+NDAQ.US,D,20180314,000000,26.334,26.3462,25.8731,25.9559,1783276.852463,0
+NDAQ.US,D,20180315,000000,26.0703,26.0703,25.8169,25.9839,2129959.3878793,0
+NDAQ.US,D,20180316,000000,26.0186,26.1093,25.8235,25.9496,3916709.0051546,0
+NDAQ.US,D,20180319,000000,25.9348,26.0216,25.6067,25.8417,1588586.8691328,0
+NDAQ.US,D,20180320,000000,25.9621,26.1878,25.8757,26.0057,2940607.5446902,0
+NDAQ.US,D,20180321,000000,25.9961,26.2347,25.9559,26.0245,1761800.862738,0
+NDAQ.US,D,20180322,000000,25.8388,25.9995,25.316,25.347,2215645.1626026,0
+NDAQ.US,D,20180323,000000,25.4062,25.5421,24.9148,24.9454,2330676.7090906,0
+NDAQ.US,D,20180326,000000,25.3226,25.8694,25.2705,25.8048,2750632.7638451,0
+NDAQ.US,D,20180327,000000,25.8694,26.1014,25.153,25.316,4464960.3861385,0
+NDAQ.US,D,20180328,000000,25.3226,26.185,25.3226,25.8014,4819282.3980749,0
+NDAQ.US,D,20180329,000000,26.0737,26.7661,25.9655,26.6449,4646692.6536418,0
+NDAQ.US,D,20180402,000000,26.6449,26.7027,26.1014,26.4321,5266814.5084945,0
+NDAQ.US,D,20180403,000000,26.4479,26.7967,26.299,26.7782,5303902.7881958,0
+NDAQ.US,D,20180404,000000,26.3952,26.7014,26.3119,26.6449,4123020.3262292,0
+NDAQ.US,D,20180405,000000,26.7317,26.868,26.5802,26.6729,3423879.4353859,0
+NDAQ.US,D,20180406,000000,26.5462,26.636,26.111,26.3302,3028620.617298,0
+NDAQ.US,D,20180409,000000,26.4099,26.7815,26.2558,26.3578,1939511.8746515,0
+NDAQ.US,D,20180410,000000,26.6211,26.704,26.277,26.5617,2591706.8034774,0
+NDAQ.US,D,20180411,000000,26.3704,26.6449,26.3175,26.5004,2468026.6786523,0
+NDAQ.US,D,20180412,000000,26.4416,26.8957,26.4416,26.7684,2681750.2010628,0
+NDAQ.US,D,20180413,000000,26.8304,26.8653,26.4816,26.5558,1832762.2358704,0
+NDAQ.US,D,20180416,000000,26.7317,26.8802,26.5182,26.5713,2503939.1880683,0
+NDAQ.US,D,20180417,000000,26.7251,26.835,26.5066,26.5462,4292449.4304359,0
+NDAQ.US,D,20180418,000000,26.6858,26.6858,26.4542,26.4689,2761002.5729095,0
+NDAQ.US,D,20180419,000000,26.5588,26.9577,26.4941,26.868,2169714.3630736,0
+NDAQ.US,D,20180420,000000,26.8865,27.0904,26.8092,27.0158,3341957.3377103,0
+NDAQ.US,D,20180423,000000,27.0158,27.0673,26.6981,26.871,2483899.5775065,0
+NDAQ.US,D,20180424,000000,26.9855,27.0904,26.5311,26.6544,5691116.0647681,0
+NDAQ.US,D,20180425,000000,26.6763,27.1857,26.5373,27.1303,3551077.7800599,0
+NDAQ.US,D,20180426,000000,27.3036,27.4055,27.0158,27.2448,4428432.7185577,0
+NDAQ.US,D,20180427,000000,27.294,27.4887,27.118,27.4425,3293032.5664236,0
+NDAQ.US,D,20180430,000000,27.294,27.7391,27.294,27.294,2783911.9114619,0
+NDAQ.US,D,20180501,000000,27.1983,27.5231,27.1825,27.5072,2225321.0247716,0
+NDAQ.US,D,20180502,000000,27.3528,27.5973,27.041,27.168,4354031.9143066,0
+NDAQ.US,D,20180503,000000,27.087,27.2498,26.2558,26.5802,5662843.0318721,0
+NDAQ.US,D,20180504,000000,26.5066,27.2352,26.4479,27.103,3285220.3607637,0
+NDAQ.US,D,20180507,000000,27.109,27.4976,27.0723,27.3992,3319378.3057587,0
+NDAQ.US,D,20180508,000000,27.4182,27.5372,27.2692,27.3065,2965862.363142,0
+NDAQ.US,D,20180509,000000,27.3528,27.9153,27.2079,27.8411,2071149.6612542,0
+NDAQ.US,D,20180510,000000,27.8478,28.11,27.7484,27.9286,2337613.1477078,0
+NDAQ.US,D,20180511,000000,27.9286,28.0883,27.8633,27.9804,1938454.2874618,0
+NDAQ.US,D,20180514,000000,28.061,28.1883,27.8253,27.9372,2591837.1079162,0
+NDAQ.US,D,20180515,000000,27.8313,28.113,27.7361,27.7986,2607431.215878,0
+NDAQ.US,D,20180516,000000,27.7986,28.0329,27.6217,27.8877,2469381.2387493,0
+NDAQ.US,D,20180517,000000,27.8045,28.0329,27.7181,27.9903,1650393.5978517,0
+NDAQ.US,D,20180518,000000,27.9372,28.0023,27.82,27.8345,3217531.7502817,0
+NDAQ.US,D,20180521,000000,27.912,28.2339,27.912,28.1883,1539095.4250538,0
+NDAQ.US,D,20180522,000000,28.1909,28.4136,27.9679,28.28,3168040.3062025,0
+NDAQ.US,D,20180523,000000,28.1404,28.4101,28.045,28.3975,2140944.3551086,0
+NDAQ.US,D,20180524,000000,28.3602,28.6538,28.147,28.6193,4508954.8010993,0
+NDAQ.US,D,20180525,000000,28.5611,28.7094,28.4526,28.6731,3502910.59272,0
+NDAQ.US,D,20180529,000000,28.5034,28.7034,28.3114,28.4936,2920449.7510327,0
+NDAQ.US,D,20180530,000000,28.7004,29.1522,28.6701,28.877,4555837.1260655,0
+NDAQ.US,D,20180531,000000,28.8301,29.043,28.3236,28.3879,4124890.0434102,0
+NDAQ.US,D,20180601,000000,28.6288,28.7473,28.3853,28.4586,5172658.9452455,0
+NDAQ.US,D,20180604,000000,28.5863,28.8677,28.5331,28.7741,5103415.7725046,0
+NDAQ.US,D,20180605,000000,28.8063,28.9536,28.6846,28.8335,3117894.3095936,0
+NDAQ.US,D,20180606,000000,28.8903,29.3341,28.8453,29.3182,3772898.3596943,0
+NDAQ.US,D,20180607,000000,29.2786,29.5775,29.2696,29.4297,4116705.1064484,0
+NDAQ.US,D,20180608,000000,29.4389,29.4792,28.6701,29.3987,2927704.3749076,0
+NDAQ.US,D,20180611,000000,29.4449,29.5416,29.3677,29.3924,1672433.2300331,0
+NDAQ.US,D,20180612,000000,29.4733,29.5443,29.2786,29.4578,2091968.0681133,0
+NDAQ.US,D,20180613,000000,29.4819,29.7268,29.4209,29.4544,2226933.1634104,0
+NDAQ.US,D,20180614,000000,29.6161,29.7403,29.3859,29.4234,1590514.1626936,0
+NDAQ.US,D,20180615,000000,29.3614,29.5264,29.1875,29.4701,2750290.3359012,0
+NDAQ.US,D,20180618,000000,29.3079,29.4512,29.2212,29.2492,2423992.8693263,0
+NDAQ.US,D,20180619,000000,29.082,29.2064,28.9393,29.1816,2822751.7252484,0
+NDAQ.US,D,20180620,000000,29.2809,29.3921,29.1282,29.1505,3413118.713005,0
+NDAQ.US,D,20180621,000000,29.2189,29.3951,28.9268,29.2245,3400367.0600118,0
+NDAQ.US,D,20180622,000000,29.2991,29.3416,28.9268,29.0605,4588073.8381713,0
+NDAQ.US,D,20180625,000000,28.9173,29.0697,28.2836,28.5229,3937230.4391065,0
+NDAQ.US,D,20180626,000000,28.4734,28.6532,28.3276,28.4543,2707289.8710787,0
+NDAQ.US,D,20180627,000000,28.5318,28.7773,28.2685,28.2899,2985577.7277744,0
+NDAQ.US,D,20180628,000000,28.2807,28.5166,28.147,28.4239,2677492.5792816,0
+NDAQ.US,D,20180629,000000,28.5141,28.7408,28.3276,28.3365,2797966.6088436,0
+NDAQ.US,D,20180702,000000,28.3425,28.7078,28.1912,28.4602,1847226.0285835,0
+NDAQ.US,D,20180703,000000,28.8486,28.8486,27.9395,27.9863,1627529.7143361,0
+NDAQ.US,D,20180705,000000,28.0417,28.2154,27.8682,28.0447,1986179.0457768,0
+NDAQ.US,D,20180706,000000,28.0543,28.1629,27.8494,27.9764,2549897.2606193,0
+NDAQ.US,D,20180709,000000,28.0672,28.4163,28.0672,28.3095,2363625.5501064,0
+NDAQ.US,D,20180710,000000,28.1853,28.3892,28.1378,28.1787,2644967.985276,0
+NDAQ.US,D,20180711,000000,28.0384,28.4302,28.0384,28.3708,2355822.435454,0
+NDAQ.US,D,20180712,000000,28.5447,29.051,28.5114,28.9893,3814756.3879249,0
+NDAQ.US,D,20180713,000000,28.9457,29.0347,28.7711,28.908,1960690.8914694,0
+NDAQ.US,D,20180716,000000,28.9236,29.3109,28.9236,29.1505,1588083.8333922,0
+NDAQ.US,D,20180717,000000,29.0443,29.3383,28.9737,29.3239,2542288.0874572,0
+NDAQ.US,D,20180718,000000,29.3462,29.6964,29.3086,29.6775,1702100.2173914,0
+NDAQ.US,D,20180719,000000,29.5394,29.7683,29.4641,29.4944,1851713.9558846,0
+NDAQ.US,D,20180720,000000,29.4113,29.5198,29.2779,29.4944,1765376.6589671,0
+NDAQ.US,D,20180723,000000,29.4331,29.6664,29.4172,29.6531,2460138.7145978,0
+NDAQ.US,D,20180724,000000,29.6996,29.6996,29.5106,29.5657,3926148.5011323,0
+NDAQ.US,D,20180725,000000,29.1845,29.2749,28.6598,29.2189,4214118.2806686,0
+NDAQ.US,D,20180726,000000,29.2064,29.3726,29.1447,29.203,2934804.4516574,0
+NDAQ.US,D,20180727,000000,29.2899,29.7713,29.2899,29.7056,4015925.2291684,0
+NDAQ.US,D,20180730,000000,29.731,29.7492,28.6665,28.7212,4104192.8499825,0
+NDAQ.US,D,20180731,000000,28.8958,29.041,28.1197,28.3774,4241679.1846546,0
+NDAQ.US,D,20180801,000000,28.4424,28.852,28.3642,28.3742,2734496.2257775,0
+NDAQ.US,D,20180802,000000,28.2216,28.6189,28.123,28.4856,2374240.8163695,0
+NDAQ.US,D,20180803,000000,28.4856,28.5536,28.2315,28.4054,1951181.6977687,0
+NDAQ.US,D,20180806,000000,28.3774,28.5664,28.3489,28.5447,1541013.6276071,0
+NDAQ.US,D,20180807,000000,28.6665,29.051,28.618,28.9826,2410304.8425748,0
+NDAQ.US,D,20180808,000000,29.0196,29.066,28.8146,28.8615,1607690.1059363,0
+NDAQ.US,D,20180809,000000,28.8743,29.066,28.7618,28.818,1413627.4021142,0
+NDAQ.US,D,20180810,000000,28.6281,29.0568,28.4513,28.6004,2891846.4115358,0
+NDAQ.US,D,20180813,000000,28.6378,28.9826,28.4087,28.5635,1865526.2264033,0
+NDAQ.US,D,20180814,000000,28.6315,28.7902,28.6189,28.7378,2840700.4041169,0
+NDAQ.US,D,20180815,000000,28.5853,28.8925,28.5081,28.5948,1944166.4704209,0
+NDAQ.US,D,20180816,000000,28.871,28.9364,28.6251,28.7773,1409239.4758941,0
+NDAQ.US,D,20180817,000000,28.7773,28.9113,28.6315,28.886,1837586.5304439,0
+NDAQ.US,D,20180820,000000,28.8423,28.986,28.8123,28.9236,1329702.2524835,0
+NDAQ.US,D,20180821,000000,28.9334,28.986,28.6938,28.7278,2033561.3761478,0
+NDAQ.US,D,20180822,000000,28.6315,28.871,28.5351,28.8305,1499734.3935119,0
+NDAQ.US,D,20180823,000000,28.8238,29.0476,28.8223,28.9694,1737382.4169635,0
+NDAQ.US,D,20180824,000000,28.9826,29.4819,28.9486,29.4113,2248760.6720868,0
+NDAQ.US,D,20180827,000000,29.4416,29.734,29.4416,29.5007,2200875.305975,0
+NDAQ.US,D,20180828,000000,29.5471,29.7828,29.4911,29.5264,1636084.3522638,0
+NDAQ.US,D,20180829,000000,29.5136,29.6161,29.3492,29.4479,1626423.6417737,0
+NDAQ.US,D,20180830,000000,29.4049,29.4361,29.2749,29.3399,1483119.0623898,0
+NDAQ.US,D,20180831,000000,29.3142,29.669,29.1816,29.6314,2598825.0622419,0
+NDAQ.US,D,20180904,000000,29.6531,30.0419,29.6406,30.0353,3423130.9424462,0
+NDAQ.US,D,20180905,000000,29.9854,30.0657,29.2608,29.3399,3033414.6085136,0
+NDAQ.US,D,20180906,000000,29.3142,29.4881,28.8648,28.8987,2421220.1120809,0
+NDAQ.US,D,20180907,000000,28.8958,29.0912,28.8123,28.9206,1801431.594165,0
+NDAQ.US,D,20180910,000000,28.986,29.2156,28.9334,28.9987,1512949.6878805,0
+NDAQ.US,D,20180911,000000,28.9173,29.2334,28.8123,29.1097,1548498.557002,0
+NDAQ.US,D,20180912,000000,29.1282,29.2278,28.3582,28.4146,2656643.8690647,0
+NDAQ.US,D,20180913,000000,28.6261,28.6888,28.3579,28.6545,2101719.688677,0
+NDAQ.US,D,20180914,000000,28.5543,28.6794,28.2833,28.3058,1626314.5496854,0
+NDAQ.US,D,20180917,000000,28.3117,28.3117,27.7616,27.8031,3298778.0830764,0
+NDAQ.US,D,20180918,000000,27.8065,28.118,27.8065,28.1055,2676341.0516824,0
+NDAQ.US,D,20180919,000000,27.9774,28.1712,27.7438,28.0685,2755093.4181241,0
+NDAQ.US,D,20180920,000000,28.184,28.3305,27.8688,28.031,2800715.1234027,0
+NDAQ.US,D,20180921,000000,28.1147,28.3149,27.974,28.249,4238118.5401046,0
+NDAQ.US,D,20180924,000000,28.1712,28.184,27.9966,28.043,2293200.5464083,0
+NDAQ.US,D,20180925,000000,28.0804,28.1025,27.3409,27.3538,4118686.9460533,0
+NDAQ.US,D,20180926,000000,27.3132,27.4811,26.7782,26.8043,4427856.9547581,0
+NDAQ.US,D,20180927,000000,26.895,27.0733,26.8518,26.9703,3571129.5119647,0
+NDAQ.US,D,20180928,000000,26.898,27.0106,26.7442,26.7671,3201540.6683319,0
+NDAQ.US,D,20181001,000000,26.9577,27.2544,26.7918,27.1818,3234004.6556217,0
+NDAQ.US,D,20181002,000000,27.1607,27.1818,26.6548,26.8043,3878105.5575596,0
+NDAQ.US,D,20181003,000000,26.964,26.9783,26.6146,26.7551,2897446.4720709,0
+NDAQ.US,D,20181004,000000,26.7261,27.1103,26.6423,26.7765,2990283.8392522,0
+NDAQ.US,D,20181005,000000,26.8386,26.9733,26.5739,26.6831,1929554.1912543,0
+NDAQ.US,D,20181008,000000,26.6518,26.6898,26.2463,26.4991,1945448.302459,0
+NDAQ.US,D,20181009,000000,26.4235,26.5146,26.0223,26.3459,2110562.2085045,0
+NDAQ.US,D,20181010,000000,26.2802,26.4116,25.5382,25.5721,3034760.0776031,0
+NDAQ.US,D,20181011,000000,25.4532,25.6737,24.6366,24.8481,6568116.4539785,0
+NDAQ.US,D,20181012,000000,25.8555,25.8555,24.6739,24.9643,3982282.4412571,0
+NDAQ.US,D,20181015,000000,24.9299,25.1702,24.8923,24.9613,3360496.9320574,0
+NDAQ.US,D,20181016,000000,25.179,25.6661,25.0793,25.5599,2590855.2791212,0
+NDAQ.US,D,20181017,000000,25.3193,25.38,24.7424,25.1543,7232093.3283457,0
+NDAQ.US,D,20181018,000000,25.1543,25.4319,24.8956,24.9451,2657419.6350261,0
+NDAQ.US,D,20181019,000000,25.0041,25.3312,24.8985,25.1823,2135013.9879727,0
+NDAQ.US,D,20181022,000000,25.2919,25.4912,25.2197,25.2731,3052696.6351286,0
+NDAQ.US,D,20181023,000000,24.7924,25.5348,24.7924,25.4722,5934097.4792053,0
+NDAQ.US,D,20181024,000000,25.3352,25.8493,24.955,25.4236,7505365.9793135,0
+NDAQ.US,D,20181025,000000,25.5042,26.2146,25.2949,26.078,5731319.5296589,0
+NDAQ.US,D,20181026,000000,25.8941,26.2509,25.6209,26.0526,4581991.9542461,0
+NDAQ.US,D,20181029,000000,26.3205,26.5396,25.9245,26.2307,4465727.0610927,0
+NDAQ.US,D,20181030,000000,26.3522,26.8105,26.1057,26.7765,3784128.7841221,0
+NDAQ.US,D,20181031,000000,26.9673,27.1818,26.87,27.051,3718943.2310004,0
+NDAQ.US,D,20181101,000000,27.0073,27.2914,26.8105,27.1412,3486764.963645,0
+NDAQ.US,D,20181102,000000,27.2656,27.4132,26.8733,27.1412,2368216.5088243,0
+NDAQ.US,D,20181105,000000,27.1847,27.7124,27.167,27.6901,2620982.877519,0
+NDAQ.US,D,20181106,000000,27.6032,27.9933,27.5999,27.9553,2701550.4150974,0
+NDAQ.US,D,20181107,000000,28.1275,28.3767,27.98,28.3149,3326854.1441464,0
+NDAQ.US,D,20181108,000000,28.0804,28.5295,28.0804,28.4959,2149668.6918404,0
+NDAQ.US,D,20181109,000000,28.3705,28.4859,27.9523,28.2025,2240896.9507186,0
+NDAQ.US,D,20181112,000000,28.1959,28.249,27.5537,27.6405,2461165.9984297,0
+NDAQ.US,D,20181113,000000,27.6751,27.8748,27.4936,27.6564,3384348.7050397,0
+NDAQ.US,D,20181114,000000,27.8098,27.9906,26.7168,26.7951,4741214.8875211,0
+NDAQ.US,D,20181115,000000,26.8011,27.5109,26.5859,27.4789,3070663.4960118,0
+NDAQ.US,D,20181116,000000,27.3659,27.7648,27.2035,27.6841,3208855.8989224,0
+NDAQ.US,D,20181119,000000,27.6626,27.8656,27.5877,27.7616,3252135.1546374,0
+NDAQ.US,D,20181120,000000,27.5313,27.5313,26.9323,27.2755,3804286.5777795,0
+NDAQ.US,D,20181121,000000,27.4817,27.4817,27.1386,27.223,3919230.2445296,0
+NDAQ.US,D,20181123,000000,27.1412,27.4999,26.929,27.4099,2092086.251209,0
+NDAQ.US,D,20181126,000000,27.6405,27.9683,27.6158,27.8993,3893266.3275037,0
+NDAQ.US,D,20181127,000000,27.8124,28.0397,27.7191,27.9088,3336636.0680677,0
+NDAQ.US,D,20181128,000000,28.043,28.1424,27.6597,28.0557,3840690.001593,0
+NDAQ.US,D,20181129,000000,28.015,28.5084,27.8002,28.1992,2375495.3753855,0
+NDAQ.US,D,20181130,000000,28.1807,28.583,28.09,28.4892,2982262.5404231,0
+NDAQ.US,D,20181203,000000,28.8166,29.0572,28.6888,28.9043,2893213.0929759,0
+NDAQ.US,D,20181204,000000,28.885,29.001,28.1074,28.2025,3204707.3692295,0
+NDAQ.US,D,20181206,000000,27.9553,28.1368,27.6841,28.043,5515299.0127215,0
+NDAQ.US,D,20181207,000000,28.0623,28.1114,27.194,27.2544,3742058.6323864,0
+NDAQ.US,D,20181210,000000,27.2544,27.2544,26.5522,27.1729,3313287.3308261,0
+NDAQ.US,D,20181211,000000,27.5346,27.9576,27.2168,27.2382,2751035.7985049,0
+NDAQ.US,D,20181212,000000,27.5032,27.6784,27.2689,27.2944,1795840.6246373,0
+NDAQ.US,D,20181213,000000,27.4072,27.4914,27.0907,27.2848,1865286.8298761,0
+NDAQ.US,D,20181214,000000,27.1904,27.3855,26.9686,27.1343,1709027.5650012,0
+NDAQ.US,D,20181217,000000,27.059,27.1247,26.6607,26.7297,2796475.6836362,0
+NDAQ.US,D,20181218,000000,26.8868,27.097,26.1592,26.2565,3208534.6833291,0
+NDAQ.US,D,20181219,000000,26.3347,26.6419,25.8397,26.0278,3244813.8633752,0
+NDAQ.US,D,20181220,000000,25.9773,26.0873,25.2483,25.4005,3078987.8284195,0
+NDAQ.US,D,20181221,000000,25.2942,25.8641,24.9207,24.9306,5310330.1304007,0
+NDAQ.US,D,20181224,000000,24.5913,24.7359,24.0393,24.0646,1814677.1918915,0
+NDAQ.US,D,20181226,000000,24.2433,24.8648,23.6693,24.8551,2551388.1858267,0
+NDAQ.US,D,20181227,000000,24.6042,25.3035,24.4005,25.3005,2692698.8042625,0
+NDAQ.US,D,20181228,000000,25.4382,25.6641,24.9589,25.25,3083336.3602744,0
+NDAQ.US,D,20181231,000000,25.3725,25.7265,25.2563,25.5754,1461118.8245736,0
+NDAQ.US,D,20190102,000000,25.2722,25.717,25.2625,25.3972,2623652.6033477,0
+NDAQ.US,D,20190103,000000,25.6863,25.6863,24.6639,24.7134,3374524.3564173,0
+NDAQ.US,D,20190104,000000,25.093,25.8208,24.8828,25.6951,4407699.1611007,0
+NDAQ.US,D,20190107,000000,25.0741,25.3842,24.7831,25.0243,4525394.3727456,0
+NDAQ.US,D,20190108,000000,25.1998,25.3906,24.7375,24.9524,3525453.2606421,0
+NDAQ.US,D,20190109,000000,25.087,25.258,24.9207,25.0741,2859376.3635743,0
+NDAQ.US,D,20190110,000000,25.0309,25.2975,24.8207,25.2563,2309849.2112241,0
+NDAQ.US,D,20190111,000000,25.0837,25.3345,24.9556,25.3035,2331416.1110227,0
+NDAQ.US,D,20190114,000000,25.0993,25.3632,25.0993,25.25,2287297.4522945,0
+NDAQ.US,D,20190115,000000,25.1966,25.4819,25.1966,25.4104,1523283.1329154,0
+NDAQ.US,D,20190116,000000,25.5229,26.078,25.4005,26.0123,3000905.1661869,0
+NDAQ.US,D,20190117,000000,26.009,26.1186,25.7551,25.8486,2005518.6487717,0
+NDAQ.US,D,20190118,000000,25.9931,26.2767,25.8486,26.068,2184093.3063847,0
+NDAQ.US,D,20190122,000000,26.0278,26.2879,25.8305,26.1496,3149082.5255171,0
+NDAQ.US,D,20190123,000000,26.1942,26.5984,26.1476,26.5667,2333564.6190959,0
+NDAQ.US,D,20190124,000000,26.4889,26.6766,26.4099,26.6485,3202331.5859724,0
+NDAQ.US,D,20190125,000000,26.871,26.9996,26.7108,26.868,2424611.0578269,0
+NDAQ.US,D,20190128,000000,26.6864,26.99,26.5604,26.9874,1896078.0718114,0
+NDAQ.US,D,20190129,000000,27.0123,27.0815,26.7835,26.9056,4129505.2448144,0
+NDAQ.US,D,20190130,000000,26.6607,27.5864,26.3099,27.1815,4353865.2458381,0
+NDAQ.US,D,20190131,000000,27.0847,27.6424,26.9963,27.6048,2522072.7174198,0
+NDAQ.US,D,20190201,000000,27.6048,27.8091,27.2317,27.3976,2281564.0569849,0
+NDAQ.US,D,20190204,000000,27.4072,27.4172,26.9303,27.2656,2617716.1755403,0
+NDAQ.US,D,20190205,000000,27.2976,27.2976,26.9996,27.2194,2183617.543666,0
+NDAQ.US,D,20190206,000000,27.2412,27.3165,27.1093,27.257,1527404.3895861,0
+NDAQ.US,D,20190207,000000,27.131,27.2508,26.8934,27.2227,1946354.3728594,0
+NDAQ.US,D,20190208,000000,27.1406,27.3069,26.9096,27.2976,1669939.2636801,0
+NDAQ.US,D,20190211,000000,27.3662,27.4009,27.0874,27.1842,1776088.8959754,0
+NDAQ.US,D,20190212,000000,27.4579,27.5326,27.254,27.4579,1591053.5624638,0
+NDAQ.US,D,20190213,000000,27.5392,27.6921,27.4914,27.5894,1799210.3580329,0
+NDAQ.US,D,20190214,000000,27.3508,27.8873,27.131,27.3289,4123262.7530922,0
+NDAQ.US,D,20190215,000000,27.4579,27.5234,27.2627,27.5167,2802821.2067749,0
+NDAQ.US,D,20190219,000000,27.4253,27.6521,27.4138,27.5359,2240306.03524,0
+NDAQ.US,D,20190220,000000,27.5134,27.6204,27.3478,27.6174,2408068.4547638,0
+NDAQ.US,D,20190221,000000,27.6424,27.6705,27.4811,27.6141,3063248.2643402,0
+NDAQ.US,D,20190222,000000,27.6237,27.9372,27.6237,27.9183,2187732.7396653,0
+NDAQ.US,D,20190225,000000,28.0372,28.3949,28.0346,28.2632,3949815.4236316,0
+NDAQ.US,D,20190226,000000,28.2665,28.6084,28.2193,28.5641,3970555.0417602,0
+NDAQ.US,D,20190227,000000,28.4889,28.6585,28.4451,28.4701,3337957.294471,0
+NDAQ.US,D,20190228,000000,28.4922,28.7173,28.4922,28.7117,2086861.9523116,0
+NDAQ.US,D,20190301,000000,28.9123,29.0067,28.7371,28.843,2117325.9179819,0
+NDAQ.US,D,20190304,000000,28.8997,29.0007,28.091,28.2665,2525096.9925355,0
+NDAQ.US,D,20190305,000000,28.2665,28.3136,27.7181,27.824,2683435.0677606,0
+NDAQ.US,D,20190306,000000,27.8933,27.9058,27.3696,27.4887,3129048.9756267,0
+NDAQ.US,D,20190307,000000,27.4887,27.4887,26.8743,26.9561,7718004.641512,0
+NDAQ.US,D,20190308,000000,26.7231,26.7971,25.7801,26.162,5021463.3714712,0
+NDAQ.US,D,20190311,000000,26.263,26.4416,26.2565,26.3442,2904764.7329973,0
+NDAQ.US,D,20190312,000000,26.4482,26.4792,26.2694,26.2815,2710653.5438026,0
+NDAQ.US,D,20190313,000000,26.3978,26.9561,26.3067,26.6667,3404809.5322758,0
+NDAQ.US,D,20190314,000000,26.7021,26.7931,26.4149,26.4719,2689868.4706371,0
+NDAQ.US,D,20190315,000000,26.4749,26.6634,26.2892,26.333,3646706.0865014,0
+NDAQ.US,D,20190318,000000,26.4119,26.6139,26.4119,26.5509,2120825.9558163,0
+NDAQ.US,D,20190319,000000,26.6548,26.8845,26.4179,26.5189,1664111.9279611,0
+NDAQ.US,D,20190320,000000,26.5222,26.6238,26.2228,26.2737,1811777.1605431,0
+NDAQ.US,D,20190321,000000,26.185,26.6831,26.185,26.5852,1882090.041817,0
+NDAQ.US,D,20190322,000000,26.4149,26.5789,26.2575,26.4402,2301115.7834849,0
+NDAQ.US,D,20190325,000000,26.4592,26.8973,26.4592,26.7624,2302355.190822,0
+NDAQ.US,D,20190326,000000,27.0487,27.0837,26.7713,27.0487,1716345.8259276,0
+NDAQ.US,D,20190327,000000,27.0393,27.1749,26.8505,27.137,3476707.2791665,0
+NDAQ.US,D,20190328,000000,27.1749,27.3576,27.058,27.3389,1986685.1118533,0
+NDAQ.US,D,20190329,000000,27.5022,27.6824,27.389,27.5751,3875941.8978073,0
+NDAQ.US,D,20190401,000000,27.8088,27.9153,27.6224,27.862,2059282.8663109,0
+NDAQ.US,D,20190402,000000,27.8303,28.079,27.7665,28.054,2150444.4578019,0
+NDAQ.US,D,20190403,000000,28.2398,28.3285,28.0507,28.145,2138771.604349,0
+NDAQ.US,D,20190404,000000,28.145,28.2494,27.947,28.1074,1547762.1854056,0
+NDAQ.US,D,20190405,000000,28.187,28.2025,27.7926,27.922,2476038.8864741,0
+NDAQ.US,D,20190408,000000,27.9286,28.1708,27.7328,27.975,1800349.7642889,0
+NDAQ.US,D,20190409,000000,27.8428,28.0097,27.5626,27.6411,1258968.154535,0
+NDAQ.US,D,20190410,000000,27.6911,27.7171,27.4425,27.5781,1904944.8343253,0
+NDAQ.US,D,20190411,000000,27.6254,27.6761,27.2689,27.4293,2842221.6326822,0
+NDAQ.US,D,20190412,000000,27.6604,27.727,27.3982,27.6728,2053361.5901824,0
+NDAQ.US,D,20190415,000000,27.6728,27.947,27.5434,27.884,1168106.566287,0
+NDAQ.US,D,20190416,000000,28.0006,28.3189,27.8808,28.2869,1703045.682157,0
+NDAQ.US,D,20190417,000000,28.3065,28.4794,28.2147,28.4292,1450273.2527906,0
+NDAQ.US,D,20190418,000000,28.4539,28.5427,28.3035,28.3622,1765416.0533323,0
+NDAQ.US,D,20190422,000000,28.3412,28.4012,28.145,28.281,1508543.5796457,0
+NDAQ.US,D,20190423,000000,28.2902,28.4262,28.1612,28.2556,3970970.1977629,0
+NDAQ.US,D,20190424,000000,28.3315,28.7724,27.727,28.1074,2985277.7245315,0
+NDAQ.US,D,20190425,000000,28.0036,28.2339,27.8038,28.1902,2330046.3992467,0
+NDAQ.US,D,20190426,000000,28.2494,28.3946,27.9764,28.3222,2511199.8726148,0
+NDAQ.US,D,20190429,000000,28.3655,28.8707,28.3143,28.8228,1993306.3955487,0
+NDAQ.US,D,20190430,000000,28.8199,29.0971,28.7886,29.0595,2243742.436023,0
+NDAQ.US,D,20190501,000000,29.0565,29.4122,28.88,29.0971,2272227.592424,0
+NDAQ.US,D,20190502,000000,29.1387,29.2958,28.9889,29.079,2188717.5987962,0
+NDAQ.US,D,20190503,000000,29.1892,29.2958,29.0063,29.0337,1334823.5199641,0
+NDAQ.US,D,20190506,000000,28.9083,29.2865,28.6971,29.2265,1240761.8971246,0
+NDAQ.US,D,20190507,000000,29.0248,29.1512,28.5084,28.6497,1444858.0427386,0
+NDAQ.US,D,20190508,000000,28.6206,28.8608,28.5457,28.6781,1165082.2911712,0
+NDAQ.US,D,20190509,000000,28.4136,28.8015,28.2339,28.7318,1269877.3633695,0
+NDAQ.US,D,20190510,000000,28.6437,29.1859,28.4922,29.1569,1883802.1815368,0
+NDAQ.US,D,20190513,000000,28.7823,28.7823,28.4322,28.6497,1957533.281579,0
+NDAQ.US,D,20190514,000000,28.7285,29.0565,28.7068,28.7351,1874299.0485078,0
+NDAQ.US,D,20190515,000000,28.5807,28.8433,28.4476,28.6058,1264337.9095502,0
+NDAQ.US,D,20190516,000000,28.6404,28.7476,28.4136,28.6595,1882680.9572955,0
+NDAQ.US,D,20190517,000000,28.5839,28.7004,28.4183,28.4602,2610461.5516654,0
+NDAQ.US,D,20190520,000000,28.3655,28.5084,28.3035,28.4476,1319641.5376694,0
+NDAQ.US,D,20190521,000000,28.6437,28.8417,28.6371,28.7694,1754903.818486,0
+NDAQ.US,D,20190522,000000,28.6206,28.6971,28.3879,28.4794,1877411.2033613,0
+NDAQ.US,D,20190523,000000,28.1992,28.5176,28.1074,28.3722,1721103.4531138,0
+NDAQ.US,D,20190524,000000,28.4988,28.6514,28.3065,28.3754,1039741.5423347,0
+NDAQ.US,D,20190528,000000,28.4012,28.7598,28.3533,28.3562,2130671.5167895,0
+NDAQ.US,D,20190529,000000,28.3722,28.5054,28.246,28.4734,1613332.5911724,0
+NDAQ.US,D,20190530,000000,28.5546,28.8383,28.4569,28.5711,1499073.7803102,0
+NDAQ.US,D,20190531,000000,28.4701,28.6781,28.281,28.5678,1717051.8941661,0
+NDAQ.US,D,20190603,000000,28.5546,28.8328,28.4183,28.5905,2026230.9938782,0
+NDAQ.US,D,20190604,000000,28.8383,29.2925,28.6872,29.2354,2062504.1132529,0
+NDAQ.US,D,20190605,000000,29.3242,30.3581,29.3049,30.3139,3097703.1822423,0
+NDAQ.US,D,20190606,000000,30.3362,30.3609,30.0495,30.2227,1907032.7356827,0
+NDAQ.US,D,20190607,000000,30.2729,30.5604,30.1125,30.3076,1927405.6831811,0
+NDAQ.US,D,20190610,000000,30.4461,30.6051,30.3362,30.4689,1375554.2632818,0
+NDAQ.US,D,20190611,000000,30.6508,30.7207,29.9828,30.024,1394802.9562032,0
+NDAQ.US,D,20190612,000000,29.9297,30.1659,29.8663,30.0835,1683715.1701694,0
+NDAQ.US,D,20190613,000000,30.1848,30.2547,29.8657,30.2299,1510440.5698486,0
+NDAQ.US,D,20190614,000000,30.2864,30.4036,30.09,30.3152,1235307.2927074,0
+NDAQ.US,D,20190617,000000,30.3848,30.4735,30.1125,30.1445,1369969.3544258,0
+NDAQ.US,D,20190618,000000,30.2266,30.5111,30.1719,30.3784,1633047.9558049,0
+NDAQ.US,D,20190619,000000,30.3719,30.7078,30.2299,30.5682,1351196.4242231,0
+NDAQ.US,D,20190620,000000,30.7207,31.0052,30.5741,30.9583,1421800.2177327,0
+NDAQ.US,D,20190621,000000,30.9421,31.2715,30.8757,31.1319,3087012.1575845,0
+NDAQ.US,D,20190624,000000,31.1005,31.2189,30.5015,30.6824,2100634.8284651,0
+NDAQ.US,D,20190625,000000,30.7487,31.0909,30.6028,31.0405,2453965.920599,0
+NDAQ.US,D,20190626,000000,31.0405,31.0645,29.9161,29.9663,4315534.528464,0
+NDAQ.US,D,20190627,000000,30.1412,30.5711,30.1412,30.4613,1830780.3962655,0
+NDAQ.US,D,20190628,000000,30.4356,30.6538,30.4069,30.4613,2854906.618288,0
+NDAQ.US,D,20190701,000000,30.7358,30.8663,30.5398,30.7718,3275426.3154992,0
+NDAQ.US,D,20190702,000000,30.86,31.6391,30.727,31.5665,4420396.2680497,0
+NDAQ.US,D,20190703,000000,31.4298,32.1869,31.4233,32.1189,3728170.6034727,0
+NDAQ.US,D,20190705,000000,32.0812,32.1189,31.7083,32.0107,2426986.8410842,0
+NDAQ.US,D,20190708,000000,31.9657,32.0879,31.7945,31.9417,2651237.7500199,0
+NDAQ.US,D,20190709,000000,31.8493,32.1997,31.7913,32.1806,1448458.081654,0
+NDAQ.US,D,20190710,000000,32.3604,32.812,32.3604,32.637,2861591.5390349,0
+NDAQ.US,D,20190711,000000,32.644,32.9799,32.5004,32.9435,2445932.5004267,0
+NDAQ.US,D,20190712,000000,33.0162,33.1351,32.861,33.0326,1681042.414005,0
+NDAQ.US,D,20190715,000000,33.0591,33.0855,32.812,33.0129,1643802.6175142,0
+NDAQ.US,D,20190716,000000,33.0822,33.1612,32.7162,32.7195,2097592.3713347,0
+NDAQ.US,D,20190717,000000,32.7096,32.802,32.4707,32.5135,2536575.9044981,0
+NDAQ.US,D,20190718,000000,32.4707,32.7393,32.3736,32.6736,2230154.4103524,0
+NDAQ.US,D,20190719,000000,32.6736,32.7492,32.203,32.2189,2098795.4146423,0
+NDAQ.US,D,20190722,000000,31.8334,32.4321,31.4361,32.2347,2305415.8299671,0
+NDAQ.US,D,20190723,000000,31.9483,32.4871,31.8143,31.9483,3708561.3005929,0
+NDAQ.US,D,20190724,000000,31.1104,31.75,30.4921,31.1104,6852680.1360901,0
+NDAQ.US,D,20190725,000000,31.113,31.2972,30.8663,30.9167,3622324.0047563,0
+NDAQ.US,D,20190726,000000,30.9744,31.1642,30.8437,31.0596,2443662.778922,0
+NDAQ.US,D,20190729,000000,31.0692,31.1104,30.5398,30.6194,1893487.1347133,0
+NDAQ.US,D,20190730,000000,30.5144,30.7487,30.3943,30.66,1867859.5849596,0
+NDAQ.US,D,20190731,000000,30.7173,30.7375,30.3593,30.5244,1870329.3086262,0
+NDAQ.US,D,20190801,000000,30.4705,31.1193,30.4705,30.9293,3113985.1764279,0
+NDAQ.US,D,20190802,000000,30.952,31.1896,30.7111,31.0243,2447044.6336607,0
+NDAQ.US,D,20190805,000000,30.822,30.8266,29.7578,29.887,3386636.608559,0
+NDAQ.US,D,20190806,000000,30.093,30.4514,29.8403,30.3593,2418123.1089062,0
+NDAQ.US,D,20190807,000000,30.0554,30.5577,29.6014,30.4448,2983480.7354096,0
+NDAQ.US,D,20190808,000000,30.6566,31.1609,30.4227,31.1226,2344685.9514355,0
+NDAQ.US,D,20190809,000000,31.0147,31.3474,30.8567,31.2107,1853107.9103467,0
+NDAQ.US,D,20190812,000000,31.0117,31.0942,30.5874,30.5904,1573904.8922432,0
+NDAQ.US,D,20190813,000000,30.5045,31.1929,30.4386,31.0177,1827653.089733,0
+NDAQ.US,D,20190814,000000,30.5338,30.882,30.1719,30.1914,1769513.0673168,0
+NDAQ.US,D,20190815,000000,30.2329,30.8346,30.2042,30.7173,1479337.2033271,0
+NDAQ.US,D,20190816,000000,30.8437,31.0309,30.7052,30.892,1885168.8629769,0
+NDAQ.US,D,20190819,000000,31.1672,31.5731,31.0942,31.4908,1962278.787422,0
+NDAQ.US,D,20190820,000000,31.3602,31.5748,31.1829,31.3286,1757252.3287212,0
+NDAQ.US,D,20190821,000000,31.5151,31.5151,31.2306,31.4585,1289695.7594188,0
+NDAQ.US,D,20190822,000000,31.5568,31.807,31.417,31.7146,1324747.6534711,0
+NDAQ.US,D,20190823,000000,31.5764,31.8173,30.7236,30.8887,2151377.8012243,0
+NDAQ.US,D,20190826,000000,31.116,31.2622,30.8696,31.2526,1888708.2951766,0
+NDAQ.US,D,20190827,000000,31.4814,31.4814,30.9897,31.1259,1559865.3465403,0
+NDAQ.US,D,20190828,000000,31.0467,31.2272,30.8187,31.2075,990316.76564298,0
+NDAQ.US,D,20190829,000000,31.5598,31.6196,31.2107,31.6005,1069744.8969653,0
+NDAQ.US,D,20190830,000000,31.683,31.7974,31.4781,31.6225,1216146.4795239,0
+NDAQ.US,D,20190903,000000,31.6225,31.705,31.3636,31.5245,1148906.3587383,0
+NDAQ.US,D,20190904,000000,31.6797,31.7308,31.4048,31.6457,1278692.6101749,0
+NDAQ.US,D,20190905,000000,31.901,32.3413,31.75,32.3129,1922417.7504751,0
+NDAQ.US,D,20190906,000000,32.4191,33.0789,32.3541,33.026,2372955.9539957,0
+NDAQ.US,D,20190909,000000,33.1779,33.3428,32.5228,32.5782,1696624.4006236,0
+NDAQ.US,D,20190910,000000,32.5944,32.5944,30.901,31.0876,2464753.916002,0
+NDAQ.US,D,20190911,000000,31.0659,31.2289,30.6385,31.0975,2652965.0414187,0
+NDAQ.US,D,20190912,000000,31.282,31.8301,31.282,31.5078,1533655.9723155,0
+NDAQ.US,D,20190913,000000,31.7242,31.7913,31.1104,31.6737,1789504.192506,0
+NDAQ.US,D,20190916,000000,31.619,31.9945,31.3391,31.5965,1985985.1042864,0
+NDAQ.US,D,20190917,000000,31.7913,32.7854,31.5935,32.7,3485858.8932444,0
+NDAQ.US,D,20190918,000000,32.8511,32.871,32.2281,32.6637,1476215.9574662,0
+NDAQ.US,D,20190919,000000,32.6238,32.8842,32.1964,32.3604,1280838.0879124,0
+NDAQ.US,D,20190920,000000,32.4354,32.4578,32.0136,32.0423,1984742.6666136,0
+NDAQ.US,D,20190923,000000,32.0229,32.3638,31.8463,31.907,2405489.6390087,0
+NDAQ.US,D,20190924,000000,32.2446,32.6337,32.0195,32.2611,3310363.0567914,0
+NDAQ.US,D,20190925,000000,32.4064,32.7954,32.1836,32.7096,3590920.6349919,0
+NDAQ.US,D,20190926,000000,32.5944,32.5944,32.1219,32.4064,1392130.2000387,0
+NDAQ.US,D,20190927,000000,32.6505,32.7195,31.75,31.8526,2022091.5551928,0
+NDAQ.US,D,20190930,000000,31.8977,31.9657,31.5558,31.619,1993794.2796105,0
+NDAQ.US,D,20191001,000000,31.6064,31.6126,31.1995,31.3777,1783431.3995881,0
+NDAQ.US,D,20191002,000000,31.1418,31.1742,30.4356,30.4708,2696456.4206389,0
+NDAQ.US,D,20191003,000000,30.4036,30.9283,30.3303,30.9157,1411921.3230659,0
+NDAQ.US,D,20191004,000000,30.9955,31.616,30.9923,31.582,1704588.1230728,0
+NDAQ.US,D,20191007,000000,31.4768,31.782,31.2052,31.5104,2067631.4414051,0
+NDAQ.US,D,20191008,000000,31.3936,31.3936,30.8333,30.897,2339240.4380256,0
+NDAQ.US,D,20191009,000000,31.1803,31.2709,30.8363,30.9767,1829240.9856856,0
+NDAQ.US,D,20191010,000000,30.989,31.4801,30.878,31.3681,1617438.6961642,0
+NDAQ.US,D,20191011,000000,31.7467,31.772,31.2662,31.6064,2393034.9589227,0
+NDAQ.US,D,20191014,000000,31.6285,31.718,31.2662,31.3015,1470803.77775,0
+NDAQ.US,D,20191015,000000,31.3748,31.5121,31.1193,31.1645,1601947.6196193,0
+NDAQ.US,D,20191016,000000,31.0659,31.2662,30.6903,31.2082,3045972.3200163,0
+NDAQ.US,D,20191017,000000,31.2019,31.3391,31.0844,31.2949,3462691.9761503,0
+NDAQ.US,D,20191018,000000,31.3107,31.5235,31.0784,31.3873,2126953.2947783,0
+NDAQ.US,D,20191021,000000,31.5878,31.5878,31.0579,31.2411,2080358.8517119,0
+NDAQ.US,D,20191022,000000,31.2082,31.4408,30.7503,31.1451,3457652.5277358,0
+NDAQ.US,D,20191023,000000,31.7403,32.3225,31.2519,32.2413,4291303.9635084,0
+NDAQ.US,D,20191024,000000,32.4644,32.4644,31.9137,32.1383,2219551.2654325,0
+NDAQ.US,D,20191025,000000,31.7974,31.9846,31.0048,31.3266,3211177.1361356,0
+NDAQ.US,D,20191028,000000,31.4031,31.5331,31.2379,31.4219,1958006.0139618,0
+NDAQ.US,D,20191029,000000,31.3199,31.888,31.2292,31.3936,1402560.6158188,0
+NDAQ.US,D,20191030,000000,31.4094,31.9515,31.2312,31.8463,1503582.9199617,0
+NDAQ.US,D,20191031,000000,31.7437,31.8977,31.4968,31.7533,1697194.1037516,0
+NDAQ.US,D,20191101,000000,31.9754,31.9754,31.4031,31.582,1707903.3104241,0
+NDAQ.US,D,20191104,000000,31.7403,31.7563,31.3583,31.3761,1739882.443988,0
+NDAQ.US,D,20191105,000000,31.4831,31.5265,31.1579,31.3233,1628460.0274229,0
+NDAQ.US,D,20191106,000000,31.2411,31.8526,31.1833,31.8004,2131074.5514491,0
+NDAQ.US,D,20191107,000000,31.969,32.039,31.5588,31.9977,3014175.0065997,0
+NDAQ.US,D,20191108,000000,31.9255,32.2249,31.8783,32.036,2889664.569769,0
+NDAQ.US,D,20191111,000000,31.945,32.6538,31.8977,32.637,2593267.4264079,0
+NDAQ.US,D,20191112,000000,32.667,32.667,32.238,32.611,2543309.3106176,0
+NDAQ.US,D,20191113,000000,32.4805,33.0227,32.2189,32.8677,2562045.8767908,0
+NDAQ.US,D,20191114,000000,32.8677,32.8809,32.5911,32.8644,2528121.2676513,0
+NDAQ.US,D,20191115,000000,32.8152,33.1481,32.729,32.9699,8160518.5158678,0
+NDAQ.US,D,20191118,000000,33.0326,33.3163,32.9469,33.2902,3054814.8398438,0
+NDAQ.US,D,20191119,000000,33.3561,33.488,33.0326,33.4352,2790851.3804149,0
+NDAQ.US,D,20191120,000000,33.412,33.6728,33.3494,33.6366,2190417.6171728,0
+NDAQ.US,D,20191121,000000,33.7258,33.8082,33.2504,33.3362,2434799.046744,0
+NDAQ.US,D,20191122,000000,33.2768,33.4254,32.9139,33.2176,2237360.5488548,0
+NDAQ.US,D,20191125,000000,33.3528,33.422,33.1481,33.3034,2410792.7266366,0
+NDAQ.US,D,20191126,000000,33.3594,33.4716,33.2209,33.366,1680981.8072892,0
+NDAQ.US,D,20191127,000000,33.5869,33.5869,33.0426,33.1812,5205332.0257047,0
+NDAQ.US,D,20191129,000000,33.1052,33.3792,33.0227,33.3561,831596.86810876,0
+NDAQ.US,D,20191202,000000,33.313,33.3461,33.026,33.247,1736130.8882833,0
+NDAQ.US,D,20191203,000000,33.0855,33.4154,33.0855,33.2504,1944560.4140733,0
+NDAQ.US,D,20191204,000000,33.2636,33.6135,33.1977,33.4783,1898459.9157402,0
+NDAQ.US,D,20191205,000000,33.531,33.5409,33.2305,33.313,1881447.61063,0
+NDAQ.US,D,20191206,000000,33.422,33.6102,33.3196,33.4846,1890717.4078036,0
+NDAQ.US,D,20191209,000000,33.4187,33.4452,33.2142,33.3034,1558671.3942401,0
+NDAQ.US,D,20191210,000000,33.2703,33.3428,33.1943,33.2935,2284412.572625,0
+NDAQ.US,D,20191211,000000,33.2669,33.4087,33.0392,33.0656,1822571.2166176,0
+NDAQ.US,D,20191212,000000,33.1217,33.402,32.9996,33.2902,1306514.1230386,0
+NDAQ.US,D,20191213,000000,33.201,33.422,33.0789,33.402,1557486.5329472,0
+NDAQ.US,D,20191216,000000,33.6201,34.1216,33.5903,33.6301,2316343.2208164,0
+NDAQ.US,D,20191217,000000,33.7486,33.9864,33.5277,33.8908,2191111.5640682,0
+NDAQ.US,D,20191218,000000,33.9799,34.0918,33.7751,33.8642,1395293.8706007,0
+NDAQ.US,D,20191219,000000,34.0028,34.3231,33.9235,34.2174,2639101.2551916,0
+NDAQ.US,D,20191220,000000,34.4417,34.5241,34.1383,34.4023,2693550.3286188,0
+NDAQ.US,D,20191223,000000,34.4119,34.4913,34.2207,34.2634,1610299.2250492,0
+NDAQ.US,D,20191224,000000,34.2339,34.3427,34.0292,34.115,956180.03299842,0
+NDAQ.US,D,20191226,000000,34.1415,34.4582,34.1415,34.4582,754323.30553124,0
+NDAQ.US,D,20191227,000000,34.4977,34.6133,34.3825,34.5209,1455909.6773552,0
+NDAQ.US,D,20191230,000000,34.5639,34.5639,34.1578,34.2174,1186434.0371289,0
+NDAQ.US,D,20191231,000000,34.224,34.3889,34.1018,34.2406,965792.25811592,0
+NDAQ.US,D,20200102,000000,34.29,34.5109,34.2634,34.4649,1790246.6247738,0
+NDAQ.US,D,20200103,000000,34.2075,34.6792,34.1283,34.6133,2256921.3663621,0
+NDAQ.US,D,20200106,000000,34.4582,34.61,34.1777,34.5934,2247181.8671416,0
+NDAQ.US,D,20200107,000000,34.5241,34.61,34.0192,34.0292,1744618.8588237,0
+NDAQ.US,D,20200108,000000,34.0557,34.2008,33.6433,33.8344,3650245.5187012,0
+NDAQ.US,D,20200109,000000,33.9799,34.4881,33.8875,34.3198,1657623.9790403,0
+NDAQ.US,D,20200110,000000,34.4451,34.4749,34.1415,34.1611,1336487.1743113,0
+NDAQ.US,D,20200113,000000,34.2141,34.3791,34.1578,34.2373,1234907.2883834,0
+NDAQ.US,D,20200114,000000,34.29,34.29,33.9994,34.069,2205602.6298033,0
+NDAQ.US,D,20200115,000000,34.0226,34.5934,34.0226,34.4781,1949227.1311859,0
+NDAQ.US,D,20200116,000000,34.7057,34.7322,34.4549,34.6233,3394666.9983957,0
+NDAQ.US,D,20200117,000000,34.6726,34.9698,34.5341,34.9499,2473554.0111284,0
+NDAQ.US,D,20200121,000000,34.8873,35.2205,34.8376,34.9301,2295161.1736628,0
+NDAQ.US,D,20200122,000000,34.973,34.9963,34.5967,34.8939,1832650.1134463,0
+NDAQ.US,D,20200123,000000,34.864,35.0655,34.6792,35.0489,1511440.5806584,0
+NDAQ.US,D,20200124,000000,35.0589,35.2633,34.9267,35.2372,2176784.1364655,0
+NDAQ.US,D,20200127,000000,34.8906,35.26,34.8475,35.0983,3063978.575265,0
+NDAQ.US,D,20200128,000000,35.1149,35.6728,35.1049,35.5273,3311023.6699931,0
+NDAQ.US,D,20200129,000000,35.8539,37.0092,35.0917,36.8771,3988500.6902927,0
+NDAQ.US,D,20200130,000000,36.8475,37.1245,36.2569,37.0718,3097669.8485487,0
+NDAQ.US,D,20200131,000000,37.0354,37.3425,36.94,37.2334,2853509.63349,0
+NDAQ.US,D,20200203,000000,37.57,38.0123,37.415,37.6592,2249536.4380483,0
+NDAQ.US,D,20200204,000000,38.0289,38.438,37.8704,37.9397,2711859.617446,0
+NDAQ.US,D,20200205,000000,38.1213,38.1246,37.0519,37.2368,3190973.8874414,0
+NDAQ.US,D,20200206,000000,37.4743,37.4809,36.9367,37.0354,2848188.3638474,0
+NDAQ.US,D,20200207,000000,37.0751,37.1808,36.5242,36.5536,3001014.2582753,0
+NDAQ.US,D,20200210,000000,36.4844,37.0354,36.4512,36.9959,2944116.6735319,0
+NDAQ.US,D,20200211,000000,36.9926,37.3027,36.666,36.7021,1448073.229009,0
+NDAQ.US,D,20200212,000000,36.7352,36.7846,36.1113,36.4679,1822310.6077399,0
+NDAQ.US,D,20200213,000000,36.501,36.7352,36.4318,36.5768,1281938.0998032,0
+NDAQ.US,D,20200214,000000,36.6527,37.1675,36.6527,37.1509,1658945.2054436,0
+NDAQ.US,D,20200218,000000,36.2863,37.1377,36.1677,36.9794,3394036.688552,0
+NDAQ.US,D,20200219,000000,37.0751,37.5074,36.8309,36.8541,2272094.2576494,0
+NDAQ.US,D,20200220,000000,36.94,37.0191,36.2303,36.6034,2165344.6188683,0
+NDAQ.US,D,20200221,000000,36.5242,36.9102,36.4447,36.8243,7904794.5394446,0
+NDAQ.US,D,20200224,000000,36.0786,36.9002,35.9334,36.6825,3808971.4769068,0
+NDAQ.US,D,20200225,000000,36.7385,36.8704,35.7585,35.9398,3013926.5190651,0
+NDAQ.US,D,20200226,000000,35.9563,36.6594,35.9563,36.1379,2965638.1182937,0
+NDAQ.US,D,20200227,000000,35.8046,35.9662,34.3099,34.3526,4199242.3622887,0
+NDAQ.US,D,20200228,000000,33.567,33.7125,32.1189,32.7854,7134746.8215129,0
+NDAQ.US,D,20200302,000000,32.9304,35.2831,32.9304,35.2106,3953760.9208268,0
+NDAQ.US,D,20200303,000000,35.3557,36.4711,34.8906,35.194,4120068.7791723,0
+NDAQ.US,D,20200304,000000,35.8606,37.2632,35.3296,37.2036,3773780.1874083,0
+NDAQ.US,D,20200305,000000,35.9895,36.6361,35.6728,36.4778,5145582.8949854,0
+NDAQ.US,D,20200306,000000,35.3657,35.9003,34.4217,35.3296,3941094.1172354,0
+NDAQ.US,D,20200309,000000,32.8413,34.6597,32.759,33.7984,4485842.4300492,0
+NDAQ.US,D,20200310,000000,34.6265,34.7816,32.6736,33.4683,6221470.2825919,0
+NDAQ.US,D,20200311,000000,32.5683,32.601,31.2642,31.7536,5722070.944836,0
+NDAQ.US,D,20200312,000000,29.3699,29.9766,28.3639,28.4704,5499362.4768157,0
+NDAQ.US,D,20200313,000000,29.9227,30.957,27.5339,30.854,5232856.5656611,0
+NDAQ.US,D,20200316,000000,27.947,29.8036,26.7746,27.4039,4411723.4470263,0
+NDAQ.US,D,20200317,000000,28.0982,30.7996,27.947,30.5267,6927650.6434693,0
+NDAQ.US,D,20200318,000000,29.052,30.6741,28.6374,29.4149,7053688.369537,0
+NDAQ.US,D,20200319,000000,29.4789,29.7458,27.4716,28.2682,5458589.308797,0
+NDAQ.US,D,20200320,000000,28.8523,28.8523,25.5922,25.8585,6728845.4641399,0
+NDAQ.US,D,20200323,000000,25.8816,25.8816,23.0196,23.4047,5584836.1280341,0
+NDAQ.US,D,20200324,000000,24.7055,26.7228,24.5385,26.6591,6149611.9300663,0
+NDAQ.US,D,20200325,000000,26.6591,29.2379,26.4305,27.9343,6129966.2631568,0
+NDAQ.US,D,20200326,000000,28.2839,30.8673,28.2839,30.1379,5289926.8795444,0
+NDAQ.US,D,20200327,000000,28.9233,30.6576,28.6791,29.8036,3509213.6911577,0
+NDAQ.US,D,20200330,000000,30.2052,32.0684,29.8128,31.9427,4474587.7629348,0
+NDAQ.US,D,20200331,000000,31.969,32.2512,30.3804,30.5003,4718611.6128832,0
+NDAQ.US,D,20200401,000000,28.9493,29.9657,28.911,29.6396,3296020.4775098,0
+NDAQ.US,D,20200402,000000,29.5687,30.3402,29.017,30.1822,3851008.2949489,0
+NDAQ.US,D,20200403,000000,30.3656,30.8107,30.057,30.5874,2652162.0024351,0
+NDAQ.US,D,20200406,000000,32.0879,32.8544,31.5028,32.637,2854024.7905739,0
+NDAQ.US,D,20200407,000000,33.6366,34.4089,32.1932,32.4258,3503774.2384194,0
+NDAQ.US,D,20200408,000000,32.6175,33.6662,32.5195,33.4452,2318825.0658262,0
+NDAQ.US,D,20200409,000000,33.6562,34.8839,33.6562,34.6629,2305506.7400408,0
+NDAQ.US,D,20200413,000000,33.8212,34.3691,32.9832,33.1812,2508193.7795137,0
+NDAQ.US,D,20200414,000000,33.9402,34.6498,33.4912,34.5474,4310346.5935962,0
+NDAQ.US,D,20200415,000000,34.0885,34.7256,33.6003,34.0524,2583558.2305452,0
+NDAQ.US,D,20200416,000000,34.336,34.9963,34.2174,34.7915,2250103.1108406,0
+NDAQ.US,D,20200417,000000,35.6856,35.9498,35.138,35.7321,2408901.7971053,0
+NDAQ.US,D,20200420,000000,35.2633,35.6164,34.9399,35.2666,2872749.235404,0
+NDAQ.US,D,20200421,000000,34.6001,34.9698,33.6495,33.8149,3014617.4356247,0
+NDAQ.US,D,20200422,000000,34.8541,34.8541,33.026,33.6068,4242070.0979714,0
+NDAQ.US,D,20200423,000000,34.3625,34.3625,33.0326,33.3594,2817524.3960152,0
+NDAQ.US,D,20200424,000000,33.6529,33.9733,33.0789,33.9335,2626295.0561542,0
+NDAQ.US,D,20200427,000000,34.4089,35.9431,34.3725,35.8573,2872164.380597,0
+NDAQ.US,D,20200428,000000,36.4711,36.7551,35.5406,35.7221,3132488.4067454,0
+NDAQ.US,D,20200429,000000,36.2204,36.3721,35.7254,35.8477,2574436.9198252,0
+NDAQ.US,D,20200430,000000,34.9366,35.6989,34.7949,35.2338,2159968.8031816,0
+NDAQ.US,D,20200501,000000,34.3725,34.5407,33.9994,34.2502,2274812.4688507,0
+NDAQ.US,D,20200504,000000,33.9928,34.2535,33.5277,34.0952,2249857.6536418,0
+NDAQ.US,D,20200505,000000,34.5407,35.1711,34.0359,34.9632,3008665.8561384,0
+NDAQ.US,D,20200506,000000,35.2633,35.2633,33.9235,33.9335,2210826.9287007,0
+NDAQ.US,D,20200507,000000,34.29,35.0854,34.2008,34.4715,1972569.8077558,0
+NDAQ.US,D,20200508,000000,35.0821,35.1082,34.3989,34.5573,2786496.7878885,0
+NDAQ.US,D,20200511,000000,34.0458,35.3196,34.0061,35.0917,2127007.8408225,0
+NDAQ.US,D,20200512,000000,35.3362,35.4879,34.7551,34.8541,3332339.0519213,0
+NDAQ.US,D,20200513,000000,34.8608,35.4349,34.5109,34.983,2888131.2198606,0
+NDAQ.US,D,20200514,000000,34.4781,35.2338,34.4483,35.1711,2469232.7522957,0
+NDAQ.US,D,20200515,000000,35.27,36.0586,34.9104,36.0027,6470509.3382681,0
+NDAQ.US,D,20200518,000000,36.9133,37.2334,36.5768,36.92,2694171.5474552,0
+NDAQ.US,D,20200519,000000,36.6825,37.2566,36.1147,36.1809,1981366.8725465,0
+NDAQ.US,D,20200520,000000,36.293,37.1344,36.293,36.8508,1655045.1632853,0
+NDAQ.US,D,20200521,000000,36.5768,36.8475,36.3028,36.6162,2247775.8129558,0
+NDAQ.US,D,20200522,000000,36.646,37.194,36.567,37.0485,1371836.0412708,0
+NDAQ.US,D,20200526,000000,38.0388,38.3092,37.2732,37.3524,1904896.3489526,0
+NDAQ.US,D,20200527,000000,37.8406,37.9,36.6892,36.9993,2633361.7992104,0
+NDAQ.US,D,20200528,000000,37.369,37.7977,37.1245,37.3785,2223530.0963213,0
+NDAQ.US,D,20200529,000000,37.3656,38.1674,37.1675,38.0518,2589024.9563056,0
+NDAQ.US,D,20200601,000000,38.3191,38.5073,37.6657,38.1839,2893852.4938271,0
+NDAQ.US,D,20200602,000000,38.3028,38.4841,37.9957,38.2996,1616253.8348714,0
+NDAQ.US,D,20200603,000000,38.5371,38.7813,38.0156,38.3323,2187717.5879864,0
+NDAQ.US,D,20200604,000000,38.2565,38.3423,37.4018,37.8804,1871450.5328676,0
+NDAQ.US,D,20200605,000000,38.3982,38.6295,37.0453,38.5171,3349827.1197501,0
+NDAQ.US,D,20200608,000000,38.3423,39.0651,38.3092,38.9627,2986029.2478068,0
+NDAQ.US,D,20200609,000000,38.6656,38.9197,38.273,38.5766,2571052.0347508,0
+NDAQ.US,D,20200610,000000,38.4082,38.8207,38.3455,38.5502,1597150.598068,0
+NDAQ.US,D,20200611,000000,38.217,38.339,36.3559,36.5272,2685944.1857925,0
+NDAQ.US,D,20200612,000000,37.2401,37.3785,36.4877,37.141,2187175.1578804,0
+NDAQ.US,D,20200615,000000,36.2995,38.1741,36.2005,37.8606,2421868.6039394,0
+NDAQ.US,D,20200616,000000,38.2829,38.7053,37.4448,38.23,2343501.0901426,0
+NDAQ.US,D,20200617,000000,38.4049,38.5997,38.0322,38.0981,1839038.061286,0
+NDAQ.US,D,20200618,000000,37.9758,38.5106,37.6459,38.4775,2382056.0523652,0
+NDAQ.US,D,20200619,000000,38.7977,39.3985,38.1905,38.3257,3050181.456425,0
+NDAQ.US,D,20200622,000000,38.4215,38.8505,38.0981,38.6129,1570110.9118373,0
+NDAQ.US,D,20200623,000000,38.7779,38.989,38.1507,38.2531,2188987.2986813,0
+NDAQ.US,D,20200624,000000,38.1313,38.1607,37.1149,37.1808,1943381.613452,0
+NDAQ.US,D,20200625,000000,37.0917,38.3788,36.9826,38.2829,1720451.9309196,0
+NDAQ.US,D,20200626,000000,38.0948,38.1674,37.2234,37.3556,3266905.011265,0
+NDAQ.US,D,20200629,000000,37.8704,37.9564,37.4743,37.9132,2322534.1968299,0
+NDAQ.US,D,20200630,000000,37.6856,38.6988,37.5601,38.5338,1950927.1495625,0
+NDAQ.US,D,20200701,000000,38.5766,39.2268,38.3291,38.9495,1869432.3292332,0
+NDAQ.US,D,20200702,000000,39.5401,39.7118,38.7053,38.7252,2345695.0532527,0
+NDAQ.US,D,20200706,000000,39.1871,39.5137,38.8803,39.0552,1484416.0461068,0
+NDAQ.US,D,20200707,000000,38.7912,39.2861,38.6295,38.857,1438039.7872172,0
+NDAQ.US,D,20200708,000000,39.0121,39.4411,38.8539,39.2563,2117671.3762617,0
+NDAQ.US,D,20200709,000000,39.4378,39.5137,38.4513,38.9627,1748370.4145284,0
+NDAQ.US,D,20200710,000000,39.1245,39.6721,38.7614,39.6326,1453549.0457768,0
+NDAQ.US,D,20200713,000000,40.002,40.7083,39.6525,39.6721,1921684.4092146,0
+NDAQ.US,D,20200714,000000,39.6688,40.2594,39.6621,40.2594,1344263.0159416,0
+NDAQ.US,D,20200715,000000,40.6358,41.0813,40.3452,40.9097,1656808.8187136,0
+NDAQ.US,D,20200716,000000,40.8107,41.0515,40.6391,40.9724,955258.81091909,0
+NDAQ.US,D,20200717,000000,41.1934,41.6556,41.035,41.4312,2321143.2727035,0
+NDAQ.US,D,20200720,000000,41.3947,42.4705,41.3947,42.3518,2449714.3594894,0
+NDAQ.US,D,20200721,000000,42.1537,42.5301,41.7611,42.2594,2893952.494908,0
+NDAQ.US,D,20200722,000000,42.9028,43.6452,42.431,43.2527,3818447.3369139,0
+NDAQ.US,D,20200723,000000,43.2858,43.7081,42.2561,42.388,2908707.1998567,0
+NDAQ.US,D,20200724,000000,42.3485,42.3813,41.6223,42.111,2786411.9384864,0
+NDAQ.US,D,20200727,000000,42.1537,42.3187,41.9688,42.101,2953344.0460044,0
+NDAQ.US,D,20200728,000000,41.784,41.9162,41.0946,41.3388,2184402.400635,0
+NDAQ.US,D,20200729,000000,41.5333,42.4278,41.4573,42.2594,2455293.2076739,0
+NDAQ.US,D,20200730,000000,41.8006,42.0514,41.5005,41.8963,1712557.9061934,0
+NDAQ.US,D,20200731,000000,42.157,42.3682,41.6124,42.3552,1896968.9905329,0
+NDAQ.US,D,20200803,000000,42.5267,42.6984,41.9129,42.0447,1577829.1770878,0
+NDAQ.US,D,20200804,000000,42.101,42.1803,41.5432,41.8304,1449903.5518246,0
+NDAQ.US,D,20200805,000000,42.0286,42.0845,41.6191,42.0481,1800077.034068,0
+NDAQ.US,D,20200806,000000,41.8569,42.3385,41.7644,42.157,1825662.1591207,0
+NDAQ.US,D,20200807,000000,41.8764,42.8601,41.8006,42.8567,2255769.8387629,0
+NDAQ.US,D,20200810,000000,43.0611,43.0611,42.114,42.4244,2297415.7434885,0
+NDAQ.US,D,20200811,000000,42.5794,42.6686,41.9688,42.0845,1822153.030279,0
+NDAQ.US,D,20200812,000000,42.3055,42.9161,42.0086,42.0679,3273799.0251812,0
+NDAQ.US,D,20200813,000000,41.9328,42.1803,41.6223,42.0219,2874137.1291945,0
+NDAQ.US,D,20200814,000000,41.9523,42.1338,41.5137,41.6854,2103195.4622054,0
+NDAQ.US,D,20200817,000000,41.7246,42.1902,41.6091,42.0314,2601403.8779969,0
+NDAQ.US,D,20200818,000000,42.0253,42.1935,41.7115,41.9457,1792616.3473596,0
+NDAQ.US,D,20200819,000000,42.1968,42.2628,41.7048,41.8864,1816049.9340032,0
+NDAQ.US,D,20200820,000000,41.7513,42.4045,41.7513,42.0812,1605799.176405,0
+NDAQ.US,D,20200821,000000,42.0547,42.1438,41.6854,41.903,1487810.0221886,0
+NDAQ.US,D,20200824,000000,42.0253,42.477,41.827,42.4409,2146641.3863887,0
+NDAQ.US,D,20200825,000000,42.4638,42.5927,41.8469,41.9623,1540116.6482141,0
+NDAQ.US,D,20200826,000000,42.0646,43.0843,41.9986,42.7478,2002321.644516,0
+NDAQ.US,D,20200827,000000,42.9128,42.9853,42.5202,42.5301,1576723.1045254,0
+NDAQ.US,D,20200828,000000,42.7742,42.7742,42.3913,42.5267,1327917.3847047,0
+NDAQ.US,D,20200831,000000,42.7444,43.5826,42.6221,43.3583,4284649.3461192,0
+NDAQ.US,D,20200901,000000,43.4276,43.4935,42.9885,43.4868,1577077.6538125,0
+NDAQ.US,D,20200902,000000,43.6485,44.4933,43.5464,44.279,2359570.9608229,0
+NDAQ.US,D,20200903,000000,44.4506,44.4506,42.543,42.9787,2611716.1106813,0
+NDAQ.US,D,20200904,000000,43.2527,43.2658,41.4772,42.0253,2302849.1355553,0
+NDAQ.US,D,20200908,000000,41.5465,41.7579,40.6951,40.7775,3040432.866197,0
+NDAQ.US,D,20200909,000000,41.3583,41.903,40.9658,41.6687,2030061.3383135,0
+NDAQ.US,D,20200910,000000,41.7808,41.7808,40.3817,40.4443,2496496.6833745,0
+NDAQ.US,D,20200911,000000,40.8173,41.0548,40.3884,40.6951,1704588.1230728,0
+NDAQ.US,D,20200914,000000,40.8667,41.4905,40.8667,41.1174,2458632.6377115,0
+NDAQ.US,D,20200915,000000,41.4508,41.7246,41.2165,41.4938,1155506.4300832,0
+NDAQ.US,D,20200916,000000,41.4772,42.0447,41.1671,41.2198,1674078.7023657,0
+NDAQ.US,D,20200917,000000,40.6093,40.6093,40.0153,40.2925,2685816.9116895,0
+NDAQ.US,D,20200918,000000,40.4741,40.6259,39.4313,39.6459,3831314.1426671,0
+NDAQ.US,D,20200921,000000,38.9528,39.7678,38.7547,39.517,2810375.8338928,0
+NDAQ.US,D,20200922,000000,39.5369,39.9361,38.9363,39.9262,2539491.0875255,0
+NDAQ.US,D,20200923,000000,40.0583,40.0583,38.7252,38.7679,1851265.466188,0
+NDAQ.US,D,20200924,000000,38.7153,39.5863,38.6096,39.2762,1810177.1432473,0
+NDAQ.US,D,20200925,000000,39.243,40.1869,39.0747,40.1607,1621817.531377,0
+NDAQ.US,D,20200928,000000,40.7447,40.9032,40.1442,40.5894,2589734.0548799,0
+NDAQ.US,D,20200929,000000,40.5765,40.9097,38.2072,39.2994,8214234.2480346,0
+NDAQ.US,D,20200930,000000,39.527,40.286,39.2762,39.7317,6103717.4945667,0
+NDAQ.US,D,20201001,000000,40.1309,40.3356,39.781,40.1242,3450861.5452363,0
+NDAQ.US,D,20201002,000000,39.7151,40.365,39.5829,39.9987,2207369.3155673,0
+NDAQ.US,D,20201005,000000,40.2134,40.4708,39.7284,40.431,2009761.118874,0
+NDAQ.US,D,20201006,000000,40.4708,40.7249,39.8502,40.0087,2366340.730972,0
+NDAQ.US,D,20201007,000000,39.9461,40.4082,39.5568,39.8141,2688147.2399099,0
+NDAQ.US,D,20201008,000000,40.0649,40.4376,39.9262,40.3419,1945802.8517461,0
+NDAQ.US,D,20201009,000000,40.7974,40.9064,40.3817,40.494,1264040.936643,0
+NDAQ.US,D,20201012,000000,40.7316,41.2265,40.5533,40.9164,1307120.1901961,0
+NDAQ.US,D,20201013,000000,41.078,41.101,40.5831,40.9164,1935808.8043194,0
+NDAQ.US,D,20201014,000000,41.2198,41.5333,41.1241,41.3355,1736046.0388813,0
+NDAQ.US,D,20201015,000000,40.9558,41.5863,40.8405,41.5763,1266489.4479592,0
+NDAQ.US,D,20201016,000000,41.6556,42.0581,41.4081,41.7182,2246969.7436365,0
+NDAQ.US,D,20201019,000000,41.9955,42.1239,41.2496,41.2792,2739072.0328164,0
+NDAQ.US,D,20201020,000000,41.2891,42.4409,41.2891,41.7579,2732902.2691534,0
+NDAQ.US,D,20201021,000000,42.2461,43.401,41.4474,42.8567,3415697.5287601,0
+NDAQ.US,D,20201022,000000,43.1175,43.1175,42.0845,42.1207,1860186.774746,0
+NDAQ.US,D,20201023,000000,42.276,42.276,41.2629,41.8006,1787434.4731632,0
+NDAQ.US,D,20201026,000000,41.3683,41.5631,40.979,41.2463,1936993.6656123,0
+NDAQ.US,D,20201027,000000,41.3649,41.5398,40.4972,40.5069,1645778.3964475,0
+NDAQ.US,D,20201028,000000,40.0683,40.2726,39.1838,39.4113,1869726.2718046,0
+NDAQ.US,D,20201029,000000,39.4113,40.0485,39.0947,39.5038,1865892.8970336,0
+NDAQ.US,D,20201030,000000,39.197,39.8141,38.7779,39.1738,2533969.8157209,0
+NDAQ.US,D,20201102,000000,39.6459,40.4376,39.5829,39.8801,1638144.9805992,0
+NDAQ.US,D,20201103,000000,40.5006,41.1108,40.2068,40.4443,1330244.6825893,0
+NDAQ.US,D,20201104,000000,40.804,42.5893,40.8008,41.8599,2121104.7467087,0
+NDAQ.US,D,20201105,000000,41.9457,43.3384,41.9457,43.1304,2611597.9275855,0
+NDAQ.US,D,20201106,000000,43.1337,43.3782,42.6753,43.1274,1852553.3588976,0
+NDAQ.US,D,20201109,000000,45.1665,45.1665,41.8437,41.9855,3132158.1001445,0
+NDAQ.US,D,20201110,000000,41.8503,42.0845,40.8073,41.1639,3829859.5814892,0
+NDAQ.US,D,20201111,000000,41.3156,42.5202,41.2957,42.0219,2035376.5472845,0
+NDAQ.US,D,20201112,000000,42.1803,42.1803,40.9425,41.0715,1950418.0531503,0
+NDAQ.US,D,20201113,000000,41.2692,41.5104,40.5732,40.7348,2388386.4238248,0
+NDAQ.US,D,20201116,000000,40.9757,40.9757,40.1935,40.6391,3375642.5503228,0
+NDAQ.US,D,20201117,000000,40.7547,40.8073,40.0385,40.2594,3063333.1137423,0
+NDAQ.US,D,20201118,000000,40.1607,40.2035,39.5734,39.7384,3092757.6742375,0
+NDAQ.US,D,20201119,000000,40.1836,41.0217,39.7778,40.3949,3433397.720094,0
+NDAQ.US,D,20201120,000000,40.5334,41.2431,40.3618,40.8998,2921340.6697542,0
+NDAQ.US,D,20201123,000000,41.0548,41.2759,40.4212,40.7942,2188250.9270849,0
+NDAQ.US,D,20201124,000000,40.8339,41.3583,40.8073,41.2099,2823179.0025944,0
+NDAQ.US,D,20201125,000000,41.1834,41.5104,41.1308,41.2297,2301943.0651549,0
+NDAQ.US,D,20201127,000000,41.1108,41.2891,40.8833,41.1606,1598786.9793931,0
+NDAQ.US,D,20201130,000000,41.1274,41.5333,40.9326,41.4441,3204707.3692295,0
+NDAQ.US,D,20201201,000000,41.2297,42.2196,41.2297,42.0613,2255312.2580591,0
+NDAQ.US,D,20201202,000000,42.157,42.2528,41.682,42.0414,1751734.0872524,0
+NDAQ.US,D,20201203,000000,41.2364,41.2923,40.0649,40.5894,5740413.5673566,0
+NDAQ.US,D,20201204,000000,40.5798,41.2792,40.5201,40.7216,2615804.0336584,0
+NDAQ.US,D,20201207,000000,40.7709,41.9095,40.7676,41.7774,5217165.4869543,0
+NDAQ.US,D,20201208,000000,41.7579,41.9888,41.3749,41.8072,1911869.1515993,0
+NDAQ.US,D,20201209,000000,41.8864,42.1405,40.329,40.9822,2989129.2813173,0
+NDAQ.US,D,20201210,000000,40.8667,41.0682,40.5069,40.6192,2161305.1812638,0
+NDAQ.US,D,20201211,000000,40.4841,40.9392,40.3058,40.8405,1694045.5848686,0
+NDAQ.US,D,20201214,000000,41.1867,41.6322,40.2726,40.3158,1971045.5488548,0
+NDAQ.US,D,20201215,000000,40.5566,41.7148,40.5069,41.3716,2621076.8179285,0
+NDAQ.US,D,20201216,000000,41.5696,41.7015,41.1834,41.3123,3416552.0834521,0
+NDAQ.US,D,20201217,000000,41.5498,42.0779,41.3749,41.7579,3235068.3034832,0
+NDAQ.US,D,20201218,000000,41.662,42.1338,41.5863,41.7907,5259775.0384604,0
+NDAQ.US,D,20201221,000000,41.5432,41.7808,40.3884,41.6158,3422721.8471151,0
+NDAQ.US,D,20201222,000000,41.2891,42.378,41.1934,42.2196,3203586.1449883,0
+NDAQ.US,D,20201223,000000,42.4111,42.4936,41.583,41.5863,1517419.4331668,0
+NDAQ.US,D,20201224,000000,41.5962,41.837,41.4707,41.7972,590236.68331759,0
+NDAQ.US,D,20201228,000000,41.949,41.9955,41.5763,41.8732,1411312.2255726,0
+NDAQ.US,D,20201229,000000,42.1371,42.2097,41.8897,41.9688,934140.40081702,0
+NDAQ.US,D,20201230,000000,42.1803,42.4244,42.0745,42.2989,1229789.0512386,0
+NDAQ.US,D,20201231,000000,42.2528,43.1834,42.0812,43.1403,1573444.2812034,0
+NDAQ.US,D,20210104,000000,43.464,43.53,42.4804,42.9028,4442457.1125815,0
+NDAQ.US,D,20210105,000000,42.9918,43.2393,42.7478,42.8895,3390154.8284082,0
+NDAQ.US,D,20210106,000000,43.0118,44.3614,42.8733,44.005,3146937.0477793,0
+NDAQ.US,D,20210107,000000,43.8565,44.4867,43.7675,44.4605,2713017.2057168,0
+NDAQ.US,D,20210108,000000,44.0149,45.2228,44.0149,45.1137,2421726.1781573,0
+NDAQ.US,D,20210111,000000,44.919,46.1103,44.8498,45.7902,3474352.7082598,0
+NDAQ.US,D,20210112,000000,45.8201,46.3744,45.7771,46.1269,2912298.1477647,0
+NDAQ.US,D,20210113,000000,46.1762,46.6351,46.1534,46.3118,4352180.3791407,0
+NDAQ.US,D,20210114,000000,46.5459,46.5593,45.7538,46.196,2950995.5357691,0
+NDAQ.US,D,20210115,000000,45.9685,46.3217,45.302,45.5129,8474237.0585895,0
+NDAQ.US,D,20210119,000000,46.2226,46.4767,45.5759,46.2392,2757787.3866391,0
+NDAQ.US,D,20210120,000000,46.5956,46.8958,45.9884,46.691,3898336.0792758,0
+NDAQ.US,D,20210121,000000,46.8266,46.929,45.6452,45.9553,2131313.9479763,0
+NDAQ.US,D,20210122,000000,45.9192,45.9983,45.2489,45.6353,3467595.0594542,0
+NDAQ.US,D,20210125,000000,45.6747,46.4207,45.4109,46.2525,2572679.3250686,0
+NDAQ.US,D,20210126,000000,46.3909,46.5724,45.6584,45.8661,2989289.889114,0
+NDAQ.US,D,20210127,000000,45.6584,46.6844,44.7013,45.8893,4898816.5911498,0
+NDAQ.US,D,20210128,000000,45.9453,46.5923,45.1632,45.1863,3014565.9199163,0
+NDAQ.US,D,20210129,000000,44.8829,44.8829,43.6224,43.9623,3453200.9644641,0
+NDAQ.US,D,20210201,000000,44.3747,45.1997,44.0381,45.0511,2687213.8964874,0
+NDAQ.US,D,20210202,000000,45.2195,46.5098,45.0511,46.3511,2778878.5237191,0
+NDAQ.US,D,20210203,000000,46.2458,46.5065,45.83,46.206,2705805.0065428,0
+NDAQ.US,D,20210204,000000,46.3677,47.2589,46.2492,46.6582,2535797.1082007,0
+NDAQ.US,D,20210205,000000,46.7408,46.9683,46.1368,46.3449,2092668.0756803,0
+NDAQ.US,D,20210208,000000,46.5065,46.7473,46.1269,46.2984,1518092.1677117,0
+NDAQ.US,D,20210209,000000,46.3611,46.7868,46.1568,46.5161,1294238.2327641,0
+NDAQ.US,D,20210210,000000,46.7968,46.9256,45.8695,46.3051,1615629.5856992,0
+NDAQ.US,D,20210211,000000,46.49,46.5526,46.0212,46.2753,1434130.6540514,0
+NDAQ.US,D,20210212,000000,46.3183,46.6483,46.0971,46.1501,1492046.4316194,0
+NDAQ.US,D,20210216,000000,46.49,46.8594,45.952,46.7934,2615037.3587042,0
+NDAQ.US,D,20210217,000000,46.5459,47.1631,46.4767,47.0243,2395413.7725157,0
+NDAQ.US,D,20210218,000000,46.8892,47.2818,46.6781,47.0872,2183499.3605703,0
+NDAQ.US,D,20210219,000000,47.1896,47.4006,46.8958,46.9385,2058894.9833302,0
+NDAQ.US,D,20210222,000000,46.6152,46.6152,45.5031,46.0278,2800178.7539684,0
+NDAQ.US,D,20210223,000000,45.9321,45.952,45.1304,45.6087,3046393.536691,0
+NDAQ.US,D,20210224,000000,45.4405,46.2259,44.9886,46.1501,1873559.6465755,0
+NDAQ.US,D,20210225,000000,46.1796,46.6517,45.556,45.6022,1987973.0045629,0
+NDAQ.US,D,20210226,000000,45.6452,45.8169,44.7838,44.9455,2890622.1558778,0
+NDAQ.US,D,20210301,000000,45.3977,46.4304,45.3085,46.1103,2140077.6790733,0
+NDAQ.US,D,20210302,000000,46.0146,46.2226,45.2228,45.7078,1905596.3565195,0
+NDAQ.US,D,20210303,000000,45.5329,45.8069,44.3813,44.4307,1910350.9533699,0
+NDAQ.US,D,20210304,000000,44.7278,45.5461,44.061,44.8498,3643451.5058658,0
+NDAQ.US,D,20210305,000000,45.193,47.1631,45.0148,47.0276,3687964.1082463,0
+NDAQ.US,D,20210308,000000,47.0905,47.942,46.7506,47.1233,5358973.0804592,0
+NDAQ.US,D,20210309,000000,47.0807,48.6019,47.0807,47.6615,3427261.2901245,0
+NDAQ.US,D,20210310,000000,47.7966,47.8724,46.9419,46.9783,2272506.3833165,0
+NDAQ.US,D,20210311,000000,47.2555,47.2555,46.5526,46.9916,2191005.5023156,0
+NDAQ.US,D,20210312,000000,47.1433,47.3182,46.6549,47.0972,1422112.3423188,0
+NDAQ.US,D,20210315,000000,47.0541,47.6316,46.6649,47.6087,1627929.7186601,0
+NDAQ.US,D,20210316,000000,47.6316,47.9616,47.1167,47.4438,2759272.2511749,0
+NDAQ.US,D,20210317,000000,47.2754,47.5358,46.4241,46.965,5174801.3926472,0
+NDAQ.US,D,20210318,000000,46.9783,47.5756,46.5891,47.2689,5586775.5429378,0
+NDAQ.US,D,20210319,000000,47.2883,47.8791,46.8892,47.5262,6714460.4601575,0
+NDAQ.US,D,20210322,000000,47.5262,48.3279,47.2092,47.9748,3735476.7430563,0
+NDAQ.US,D,20210323,000000,47.5623,48.5754,47.5623,48.1232,3981255.1574253,0
+NDAQ.US,D,20210324,000000,48.1729,48.4665,47.8628,48.044,1972936.478386,0
+NDAQ.US,D,20210325,000000,48.1069,48.1069,47.4599,47.7933,2081252.8007693,0
+NDAQ.US,D,20210326,000000,47.8264,49.1761,47.7207,49.1496,1902499.3533449,0
+NDAQ.US,D,20210329,000000,48.8593,49.3938,48.6414,49.1893,1590617.1941104,0
+NDAQ.US,D,20210330,000000,49.1135,49.196,47.9814,48.0838,2165526.4390155,0
+NDAQ.US,D,20210331,000000,48.0312,48.6546,47.9387,48.0871,2724802.1815938,0
+NDAQ.US,D,20210401,000000,48.3213,49.4136,48.163,49.1926,2007927.7657226,0
+NDAQ.US,D,20210405,000000,49.242,49.7009,49.1463,49.6018,2246136.401295,0
+NDAQ.US,D,20210406,000000,49.4961,49.889,49.3543,49.7866,1481149.344128,0
+NDAQ.US,D,20210407,000000,49.7734,49.7966,48.9351,49.1694,2086068.0043354,0
+NDAQ.US,D,20210408,000000,49.5359,50.1298,49.4236,50.0639,2262021.4214922,0
+NDAQ.US,D,20210409,000000,50.2883,50.9912,50.1593,50.9054,1804846.7825974,0
+NDAQ.US,D,20210412,000000,50.9979,51.2781,50.7732,50.9021,1813401.420525,0
+NDAQ.US,D,20210413,000000,51.0011,51.5355,50.7997,51.5027,1625590.2994322,0
+NDAQ.US,D,20210414,000000,51.1724,51.7601,51.123,51.344,1693891.0377433,0
+NDAQ.US,D,20210415,000000,51.4364,52.5485,51.4364,52.1955,2020333.9604361,0
+NDAQ.US,D,20210416,000000,52.4792,52.6675,52.0569,52.2352,3105103.2622349,0
+NDAQ.US,D,20210419,000000,52.1361,52.146,51.3506,51.7303,2519827.2386014,0
+NDAQ.US,D,20210420,000000,51.8261,52.5916,51.7929,52.0735,3101939.591673,0
+NDAQ.US,D,20210421,000000,52.3177,52.8258,51.2287,51.9546,3407118.6481458,0
+NDAQ.US,D,20210422,000000,52.3043,52.9382,51.9413,52.0867,1970230.3885279,0
+NDAQ.US,D,20210423,000000,52.2484,53.245,52.0337,52.9809,2085286.1777022,0
+NDAQ.US,D,20210426,000000,53.0932,53.1031,52.0404,52.1888,1696463.7928268,0
+NDAQ.US,D,20210427,000000,52.1095,52.4628,51.7535,52.44,2033931.0771139,0
+NDAQ.US,D,20210428,000000,52.5618,52.6542,51.7568,52.0636,1948839.248205,0
+NDAQ.US,D,20210429,000000,52.4462,52.8258,51.9811,52.7927,1764991.8063221,0
+NDAQ.US,D,20210430,000000,52.6874,52.9315,52.3342,52.6775,1577138.2605282,0
+NDAQ.US,D,20210503,000000,52.8556,53.3606,52.5124,52.9875,1945187.6935813,0
+NDAQ.US,D,20210504,000000,52.9941,53.3734,52.1162,53.334,3029575.173071,0
+NDAQ.US,D,20210505,000000,53.4758,53.5616,52.9051,53.3374,2385492.453148,0
+NDAQ.US,D,20210506,000000,53.4958,53.4958,52.8719,53.3473,1886111.2974068,0
+NDAQ.US,D,20210507,000000,53.4363,53.7829,53.3141,53.664,1511267.8515185,0
+NDAQ.US,D,20210510,000000,54.05,54.3931,53.2976,53.3307,1909184.2740918,0
+NDAQ.US,D,20210511,000000,52.6016,52.7828,51.8887,52.0901,2505930.1186806,0
+NDAQ.US,D,20210512,000000,51.8094,52.311,51.1065,51.6412,3432528.013723,0
+NDAQ.US,D,20210513,000000,51.773,52.7699,51.773,52.4728,1409200.0815289,0
+NDAQ.US,D,20210514,000000,52.7334,53.7896,52.6244,53.6013,2140571.6238067,0
+NDAQ.US,D,20210517,000000,53.5484,53.7664,53.1922,53.4033,1521016.4417464,0
+NDAQ.US,D,20210518,000000,53.5189,53.654,52.7861,52.8093,1607356.7689997,0
+NDAQ.US,D,20210519,000000,52.2584,52.5652,51.9943,52.4859,1989527.5668218,0
+NDAQ.US,D,20210520,000000,52.6675,53.654,52.5883,53.3076,1274622.8692125,0
+NDAQ.US,D,20210521,000000,53.1228,53.7564,53.1164,53.443,4139214.4406768,0
+NDAQ.US,D,20210524,000000,53.5948,54.1358,53.5948,53.7829,1236970.9470546,0
+NDAQ.US,D,20210525,000000,54.0039,54.1854,53.4232,53.5849,1497688.9168554,0
+NDAQ.US,D,20210526,000000,53.7005,54.258,53.6872,53.9512,1392902.9356645,0
+NDAQ.US,D,20210527,000000,54.0371,54.1954,53.7862,54.1261,2218457.3142133,0
+NDAQ.US,D,20210528,000000,54.5122,54.7363,54.1689,54.6145,1437988.2715087,0
+NDAQ.US,D,20210601,000000,54.8521,55.0005,53.5715,53.6276,1982215.366567,0
+NDAQ.US,D,20210602,000000,53.9973,54.5748,53.8058,54.4098,2886055.4398462,0
+NDAQ.US,D,20210603,000000,54.4262,55.027,54.212,54.8059,2434917.2298397,0
+NDAQ.US,D,20210604,000000,55.007,55.5716,54.6605,55.5152,1735282.3942628,0
+NDAQ.US,D,20210607,000000,55.7366,55.766,54.9905,55.0762,1781398.0442748,0
+NDAQ.US,D,20210608,000000,55.2578,55.555,55.0401,55.0962,1955415.0768636,0
+NDAQ.US,D,20210609,000000,55.2446,55.2876,54.9279,55.1492,1709894.2410364,0
+NDAQ.US,D,20210610,000000,55.4725,55.4725,54.9872,55.0762,1712724.5746618,0
+NDAQ.US,D,20210611,000000,55.7034,56.6075,55.5977,56.5813,2551476.0655645,0
+NDAQ.US,D,20210614,000000,56.4293,57.3072,56.1093,57.3039,2091843.824346,0
+NDAQ.US,D,20210615,000000,57.4456,58.0861,57.2741,57.6736,2035182.6057941,0
+NDAQ.US,D,20210616,000000,57.6571,58.3567,57.4854,58.0235,2951725.846694,0
+NDAQ.US,D,20210617,000000,58.2643,59.0626,57.7922,58.8186,3507765.1906514,0
+NDAQ.US,D,20210618,000000,58.3136,58.4951,57.337,57.5119,5464719.6780949,0
+NDAQ.US,D,20210621,000000,57.8485,58.6502,57.5414,58.4886,3195155.7508278,0
+NDAQ.US,D,20210622,000000,58.5379,58.8019,58.3169,58.462,2036225.0413049,0
+NDAQ.US,D,20210623,000000,58.5611,58.7659,58.106,58.2212,2897210.1058794,0
+NDAQ.US,D,20210624,000000,58.5283,58.6568,58.0235,58.1686,2650680.1682351,0
+NDAQ.US,D,20210625,000000,58.426,58.5379,57.9671,58.2576,2413250.3289602,0
+NDAQ.US,D,20210628,000000,58.3994,58.4653,57.9013,57.9439,2997980.8921521,0
+NDAQ.US,D,20210629,000000,58.1288,58.3302,57.7922,57.8581,2026194.6298488,0
+NDAQ.US,D,20210630,000000,57.7594,57.812,57.3105,57.5119,3558405.1319938,0
+NDAQ.US,D,20210701,000000,58.198,58.198,57.5119,57.5878,3434167.4253839,0
+NDAQ.US,D,20210702,000000,57.7428,58.251,57.558,58.195,2961907.7749394,0
+NDAQ.US,D,20210706,000000,58.3236,58.3664,57.4754,57.6965,2061134.401477,0
+NDAQ.US,D,20210707,000000,57.9277,57.9903,57.3437,57.6304,2184214.5198162,0
+NDAQ.US,D,20210708,000000,57.0431,57.3731,56.7857,56.954,1976936.5216254,0
+NDAQ.US,D,20210709,000000,57.0597,57.548,57.0071,57.502,1560368.382281,0
+NDAQ.US,D,20210712,000000,57.5052,59.2114,57.5052,58.7724,3508213.6803478,0
+NDAQ.US,D,20210713,000000,58.9242,59.2144,58.3534,58.5909,2721477.903235,0
+NDAQ.US,D,20210714,000000,58.68,58.68,57.6603,58.261,2171202.2579452,0
+NDAQ.US,D,20210715,000000,58.1519,58.7227,57.9837,58.4459,1986066.9233527,0
+NDAQ.US,D,20210716,000000,58.3928,58.9636,58.261,58.4127,2804969.7148482,0
+NDAQ.US,D,20210719,000000,58.1321,58.4392,57.5547,57.9572,2830706.3566902,0
+NDAQ.US,D,20210720,000000,58.1586,59.7789,57.7822,59.1816,3447913.0285154,0
+NDAQ.US,D,20210721,000000,59.3267,61.1845,59.3267,60.9437,3961094.333432,0
+NDAQ.US,D,20210722,000000,61.3594,61.5741,60.5673,60.6369,3140827.8908321,0
+NDAQ.US,D,20210723,000000,60.8811,61.6633,60.7422,61.4254,2247927.3297453,0
+NDAQ.US,D,20210726,000000,61.2111,61.3562,60.3431,61.0428,2084316.4702503,0
+NDAQ.US,D,20210727,000000,60.8282,61.5311,60.6038,60.7489,2026931.0014452,0
+NDAQ.US,D,20210728,000000,60.7754,60.8711,60.2441,60.6996,1818665.1137876,0
+NDAQ.US,D,20210729,000000,60.8152,61.3495,60.3762,61.0727,1726812.6057372,0
+NDAQ.US,D,20210730,000000,61.0329,61.5542,60.782,61.0888,1884323.3992923,0
+NDAQ.US,D,20210802,000000,61.6036,61.8151,61.1845,61.6467,1693087.9987598,0
+NDAQ.US,D,20210803,000000,61.8975,62.0094,61.4126,61.7259,1855623.0890503,0
+NDAQ.US,D,20210804,000000,61.5477,62.3034,61.3892,61.9502,2227993.7809361,0
+NDAQ.US,D,20210805,000000,62.1615,62.3825,61.343,61.7291,2063443.5173469,0
+NDAQ.US,D,20210806,000000,61.9435,62.2603,61.3594,61.7425,1608374.9618242,0
+NDAQ.US,D,20210809,000000,61.7753,61.8445,61.4585,61.7291,1682203.0326116,0
+NDAQ.US,D,20210810,000000,61.7619,62.1748,61.3992,61.7885,1784631.4125599,0
+NDAQ.US,D,20210811,000000,61.9403,62.2834,61.7325,61.9369,1265937.9268459,0
+NDAQ.US,D,20210812,000000,62.135,62.4417,61.442,62.1878,1391957.4708988,0
+NDAQ.US,D,20210813,000000,62.2241,62.64,62.1615,62.4815,950437.5466814,0
+NDAQ.US,D,20210816,000000,62.5839,62.9039,62.1615,62.8708,1200016.0021279,0
+NDAQ.US,D,20210817,000000,62.7257,62.7622,61.9933,62.1582,2283597.4122982,0
+NDAQ.US,D,20210818,000000,62.2208,62.2208,61.0955,61.1386,2467626.6743284,0
+NDAQ.US,D,20210819,000000,60.363,61.9866,60.0032,61.5112,2217399.7270234,0
+NDAQ.US,D,20210820,000000,61.6829,62.0857,61.2737,61.7259,1629569.130321,0
+NDAQ.US,D,20210823,000000,61.927,62.6859,61.927,62.3332,1563374.4753821,0
+NDAQ.US,D,20210824,000000,62.6035,62.8149,62.3991,62.4385,1123830.330098,0
+NDAQ.US,D,20210825,000000,62.4551,62.8447,62.1714,62.6926,1132578.9095161,0
+NDAQ.US,D,20210826,000000,62.5839,62.7522,62.1516,62.5409,1300132.2358704,0
+NDAQ.US,D,20210827,000000,62.5541,63.3064,62.5541,63.2965,1099139.1541026,0
+NDAQ.US,D,20210830,000000,63.5837,64.016,63.3329,63.498,1208810.0365828,0
+NDAQ.US,D,20210831,000000,63.6795,64.1877,63.4582,64.0522,2430702.0327595,0
+NDAQ.US,D,20210901,000000,64.313,64.9035,63.653,64.7618,1758579.6157961,0
+NDAQ.US,D,20210902,000000,64.9433,65.0819,64.138,64.7453,1832168.2900561,0
+NDAQ.US,D,20210903,000000,64.7917,65.3227,64.7155,64.95,1500337.4303335,0
+NDAQ.US,D,20210907,000000,65.3294,65.3294,63.8147,64.2769,1736894.5329017,0
+NDAQ.US,D,20210908,000000,64.2205,64.9795,64.2205,64.9169,1258156.024544,0
+NDAQ.US,D,20210909,000000,64.9069,65.5702,64.795,64.9333,1587074.731575,0
+NDAQ.US,D,20210910,000000,65.1644,65.214,64.2835,64.3097,1729700.5157426,0
+NDAQ.US,D,20210913,000000,64.511,64.9533,63.3031,63.7454,1669042.284287,0
+NDAQ.US,D,20210914,000000,63.8312,64.4846,63.8312,64.1512,1416500.1604406,0
+NDAQ.US,D,20210915,000000,64.1645,64.6727,63.8048,64.2437,1427230.5794636,0
+NDAQ.US,D,20210916,000000,64.2963,64.4484,63.8246,64.1119,1249413.5057975,0
+NDAQ.US,D,20210917,000000,63.9236,63.9403,62.6564,63.28,3851350.7228928,0
+NDAQ.US,D,20210920,000000,62.2208,63.0225,61.8412,62.6499,2344661.7087492,0
+NDAQ.US,D,20210921,000000,63.1382,63.2207,62.729,62.9533,1498555.5928906,0
+NDAQ.US,D,20210922,000000,63.5506,63.8707,63.003,63.8048,2015803.608434,0
+NDAQ.US,D,20210923,000000,64.1085,64.5375,64.0555,64.1612,2273509.4244621,0
+NDAQ.US,D,20210924,000000,63.9403,64.666,63.7686,64.5538,2019770.3179796,0
+NDAQ.US,D,20210927,000000,64.5077,64.5077,63.8113,64.2237,2732956.8151976,0
+NDAQ.US,D,20210928,000000,63.5837,63.7487,62.1284,62.6433,3993209.8321065,0
+NDAQ.US,D,20210929,000000,62.9632,63.7752,62.63,63.6364,2664192.435511,0
+NDAQ.US,D,20210930,000000,64.0029,64.7353,63.2866,63.3198,3239574.4127989,0
+NDAQ.US,D,20211001,000000,63.6795,63.8872,62.5441,63.5506,2432453.5668446,0
+NDAQ.US,D,20211004,000000,63.4714,64.0787,61.9174,61.9933,3253871.5370437,0
+NDAQ.US,D,20211005,000000,62.1878,64.1612,62.089,64.0555,3213519.5856994,0
+NDAQ.US,D,20211006,000000,63.6364,64.2635,63.0855,63.8511,2893125.2132381,0
+NDAQ.US,D,20211007,000000,64.2963,65.3094,64.2963,64.9235,1905723.6306225,0
+NDAQ.US,D,20211008,000000,64.9533,65.3294,64.4712,64.7552,1633160.0782291,0
+NDAQ.US,D,20211011,000000,64.4911,66.4282,64.3822,64.8476,2649834.7045504,0
+NDAQ.US,D,20211012,000000,65.0918,65.2468,64.3593,64.7817,2282491.3397358,0
+NDAQ.US,D,20211013,000000,64.8476,65.2303,64.0194,64.7618,2403141.1287735,0
+NDAQ.US,D,20211014,000000,65.316,66.0092,65.2434,65.8209,2136292.7896749,0
+NDAQ.US,D,20211015,000000,66.075,66.732,65.7156,66.5998,2322091.767805,0
+NDAQ.US,D,20211018,000000,66.534,67.0947,66.2105,66.7548,2132332.1408009,0
+NDAQ.US,D,20211019,000000,66.9265,68.514,66.9231,68.514,2860464.2541221,0
+NDAQ.US,D,20211020,000000,68.4543,68.824,64.5442,65.3327,7377855.5100533,0
+NDAQ.US,D,20211021,000000,65.2568,66.25,64.5144,65.237,3915718.085352,0
+NDAQ.US,D,20211022,000000,65.392,66.2467,65.389,66.1741,1898178.0945121,0
+NDAQ.US,D,20211025,000000,66.0817,66.1907,64.9169,66.1016,1952208.9816006,0
+NDAQ.US,D,20211026,000000,66.3656,67.0255,65.6231,66.0949,2547372.9909084,0
+NDAQ.US,D,20211027,000000,65.9531,66.8672,65.61,66.3921,2048340.3237828,0
+NDAQ.US,D,20211028,000000,66.3292,67.9134,66.3063,67.91,1991430.6176963,0
+NDAQ.US,D,20211029,000000,67.7878,69.108,67.6228,68.8472,2060528.3343195,0
+NDAQ.US,D,20211101,000000,69.2299,69.4346,67.7878,68.8572,2208429.933093,0
+NDAQ.US,D,20211102,000000,68.9791,70.0286,68.6525,69.2925,2358722.4668025,0
+NDAQ.US,D,20211103,000000,69.0848,69.4907,67.8471,68.7185,2177705.3585449,0
+NDAQ.US,D,20211104,000000,69.3356,69.8073,68.8174,69.6324,1539586.3394513,0
+NDAQ.US,D,20211105,000000,70.0121,70.5136,69.5071,69.8172,1753352.2865628,0
+NDAQ.US,D,20211108,000000,70.2363,70.2728,68.7383,69.4445,1725551.9860497,0
+NDAQ.US,D,20211109,000000,69.593,69.748,68.9232,69.1573,1961439.3844089,0
+NDAQ.US,D,20211110,000000,68.9396,69.1573,67.7286,68.032,1972021.3169783,0
+NDAQ.US,D,20211111,000000,68.2861,68.4908,67.4546,67.6427,2963335.0630953,0
+NDAQ.US,D,20211112,000000,68.1077,68.6492,67.0819,68.3686,3924178.7828704,0
+NDAQ.US,D,20211115,000000,68.5932,69.329,68.4974,68.8009,1580429.2051933,0
+NDAQ.US,D,20211116,000000,68.7449,70.0879,68.56,69.5337,1478119.0083407,0
+NDAQ.US,D,20211117,000000,69.7911,69.9627,68.4348,68.8701,2161196.0891754,0
+NDAQ.US,D,20211118,000000,69.2664,69.3521,68.2433,68.461,1660166.4307659,0
+NDAQ.US,D,20211119,000000,68.5634,68.6951,68.0187,68.1609,1759655.3850005,0
+NDAQ.US,D,20211122,000000,68.3884,69.0417,68.0685,68.1344,1695688.0268653,0
+NDAQ.US,D,20211123,000000,68.1077,68.3424,66.9331,68.2069,1526131.6485555,0
+NDAQ.US,D,20211124,000000,67.6626,68.4908,67.4877,68.4282,1829077.347553,0
+NDAQ.US,D,20211126,000000,67.5205,68.1642,66.6064,66.8177,1724076.2125213,0
+NDAQ.US,D,20211129,000000,67.7978,69.0022,67.5139,68.5865,2742541.767293,0
+NDAQ.US,D,20211130,000000,68.1475,68.5534,66.4942,66.6691,3528532.081802,0
+NDAQ.US,D,20211201,000000,67.5042,67.5139,65.2434,65.2899,2656913.5689497,0
+NDAQ.US,D,20211202,000000,65.7948,66.8013,65.1644,66.1941,2860097.5834918,0
+NDAQ.US,D,20211203,000000,66.8013,67.0752,64.521,65.8275,2683725.9799962,0
+NDAQ.US,D,20211206,000000,66.0191,66.1081,64.4846,65.1249,3117403.3951958,0
+NDAQ.US,D,20211207,000000,66.2271,67.7119,65.8209,67.6129,2536675.9055791,0
+NDAQ.US,D,20211208,000000,67.7617,68.3192,67.2564,68.2201,1566895.725567,0
+NDAQ.US,D,20211209,000000,68.187,68.306,67.1245,67.1511,1169630.8251881,0
+NDAQ.US,D,20211210,000000,67.8309,67.8309,66.7814,67.6888,1156815.5351434,0
+NDAQ.US,D,20211213,000000,67.821,68.187,67.174,67.59,1885050.6798813,0
+NDAQ.US,D,20211214,000000,66.9198,67.2202,65.0059,65.6991,3212010.478477,0
+NDAQ.US,D,20211215,000000,65.9332,66.4745,65.3592,66.4547,2553057.9008455,0
+NDAQ.US,D,20211216,000000,67.0819,67.976,66.7088,66.9894,3081051.4870909,0
+NDAQ.US,D,20211217,000000,66.6756,66.9135,65.7056,66.1413,2755672.2122596,0
+NDAQ.US,D,20211220,000000,65.2668,65.6659,64.3921,65.2932,1540274.2256751,0
+NDAQ.US,D,20211221,000000,65.8147,66.5832,65.6559,66.524,1297889.7873878,0
+NDAQ.US,D,20211222,000000,66.5306,67.2202,66.2698,67.1706,1816028.7216527,0
+NDAQ.US,D,20211223,000000,67.4313,68.0025,67.2697,67.5701,1804598.2950628,0
+NDAQ.US,D,20211227,000000,67.8604,68.7483,67.7086,68.7416,2005258.039894,0
+NDAQ.US,D,20211228,000000,68.9824,69.3024,68.7449,68.9891,1184003.7078275,0
+NDAQ.US,D,20211229,000000,69.1672,69.6228,68.9659,69.0682,822860.41003381,0
+NDAQ.US,D,20211230,000000,69.0915,69.5399,68.6857,68.7844,1012117.0012972,0
+NDAQ.US,D,20211231,000000,68.7483,69.5171,68.6161,69.0815,1184427.9548377,0
+NDAQ.US,D,20220103,000000,69.3621,69.3621,66.0256,66.5966,3234019.8073007,0
+NDAQ.US,D,20220104,000000,65.8243,66.3921,64.3097,64.9302,4080483.5027823,0
+NDAQ.US,D,20220105,000000,65.1349,65.3359,64.1151,64.1512,3610711.7580194,0
+NDAQ.US,D,20220106,000000,64.0029,64.4054,62.9039,64.293,3187961.7336686,0
+NDAQ.US,D,20220107,000000,63.917,64.1447,62.8413,63.653,2321131.1513604,0
+NDAQ.US,D,20220110,000000,63.1054,63.4681,61.1353,62.2076,5401743.2397621,0
+NDAQ.US,D,20220111,000000,62.3199,63.3956,61.4618,63.3396,2335891.9169806,0
+NDAQ.US,D,20220112,000000,63.6299,64.0754,63.3596,63.5639,1670793.8183721,0
+NDAQ.US,D,20220113,000000,63.6004,63.8707,61.4287,61.5838,4161069.2223753,0
+NDAQ.US,D,20220114,000000,61.0756,61.4092,60.3037,61.2277,5012899.6425361,0
+NDAQ.US,D,20220118,000000,60.3497,60.8811,59.9373,60.4521,4313616.3259105,0
+NDAQ.US,D,20220119,000000,60.5939,60.8546,59.5017,59.5741,4683626.386218,0
+NDAQ.US,D,20220120,000000,59.7292,60.8546,59.0892,59.1983,3104497.1950775,0
+NDAQ.US,D,20220121,000000,58.8911,59.4224,58.0101,58.195,4278700.7969689,0
+NDAQ.US,D,20220124,000000,57.3598,58.0861,55.0962,58.0036,5229380.7705131,0
+NDAQ.US,D,20220125,000000,56.9804,58.0794,56.4624,57.558,4260309.6890754,0
+NDAQ.US,D,20220126,000000,58.0695,58.2808,54.8685,55.756,5117473.500222,0
+NDAQ.US,D,20220127,000000,57.492,57.9703,56.1026,56.68,5017836.0595339,0
+NDAQ.US,D,20220128,000000,56.68,57.492,55.832,57.4523,3106530.5503908,0
+NDAQ.US,D,20220131,000000,57.6769,59.1024,57.5646,58.9508,3060272.474597,0
+NDAQ.US,D,20220201,000000,59.1319,59.4556,58.5316,59.2509,2731968.9257308,0
+NDAQ.US,D,20220202,000000,59.4656,60.1156,59.396,59.9933,2498957.3160339,0
+NDAQ.US,D,20220203,000000,59.2807,59.5381,58.5051,58.5611,1950405.9318071,0
+NDAQ.US,D,20220204,000000,58.5479,59.4917,58.307,58.7559,2492951.1905034,0
+NDAQ.US,D,20220207,000000,59.4258,59.5381,58.5512,58.746,2710411.1169396,0
+NDAQ.US,D,20220208,000000,58.4753,58.7227,57.4589,58.5051,2211232.9936962,0
+NDAQ.US,D,20220209,000000,59.2375,60.1022,58.6174,59.0925,3006884.0186953,0
+NDAQ.US,D,20220210,000000,58.0529,59.4092,57.7889,58.2808,2608519.1064256,0
+NDAQ.US,D,20220211,000000,58.2838,58.416,56.5382,56.7,3348872.5639771,0
+NDAQ.US,D,20220214,000000,56.7891,57.0992,56.1652,56.5548,2896397.9758884,0
+NDAQ.US,D,20220215,000000,57.558,58.0068,57.3172,57.5778,2388844.0045288,0
+NDAQ.US,D,20220216,000000,57.3896,57.7395,56.9838,57.4523,2061482.8900925,0
+NDAQ.US,D,20220217,000000,57.1916,57.2774,56.4525,56.5382,2195641.9160702,0
+NDAQ.US,D,20220218,000000,56.5183,56.9804,55.9807,56.4259,4754121.0876394,0
+NDAQ.US,D,20220222,000000,55.4328,56.4989,55.3702,55.5811,3224704.5550903,0
+NDAQ.US,D,20220223,000000,55.9774,56.4492,55.1359,55.3237,2661501.4973318,0
+NDAQ.US,D,20220224,000000,53.0601,56.2348,52.9577,55.9841,3653569.7970597,0
+NDAQ.US,D,20220225,000000,56.2017,56.9773,56.0665,56.8155,2901964.7027298,0
+NDAQ.US,D,20220228,000000,56.1225,56.8288,55.7858,56.2974,3310938.820591,0
+NDAQ.US,D,20220301,000000,56.2447,56.6207,55.5779,55.9178,2351804.2101999,0
+NDAQ.US,D,20220302,000000,56.2942,57.1455,56.0765,56.6009,2353110.2849243,0
+NDAQ.US,D,20220303,000000,57.0038,57.1389,56.2775,56.7364,1756494.7447743,0
+NDAQ.US,D,20220304,000000,56.4064,56.4723,55.6308,56.4227,3463628.3499085,0
+NDAQ.US,D,20220307,000000,56.3534,56.578,55.2843,55.3833,3712040.1260767,0
+NDAQ.US,D,20220308,000000,55.017,55.5682,53.4331,54.2746,4810012.6009013,0
+NDAQ.US,D,20220309,000000,55.3967,55.8223,54.7828,55.4824,2710232.3271282,0
+NDAQ.US,D,20220310,000000,54.8981,55.2084,53.6507,54.9378,2664204.556854,0
+NDAQ.US,D,20220311,000000,55.4593,55.5911,54.3899,54.4064,2140026.163365,0
+NDAQ.US,D,20220314,000000,54.8093,55.3635,54.5221,54.9709,3221101.4858391,0
+NDAQ.US,D,20220315,000000,55.4,56.1126,55.1011,55.9608,2141847.3951732,0
+NDAQ.US,D,20220316,000000,56.3568,57.4526,55.9081,57.1949,1775307.0693422,0
+NDAQ.US,D,20220317,000000,57.1882,58.1288,57.0564,58.1122,1554204.6792895,0
+NDAQ.US,D,20220318,000000,58.2904,59.3731,58.142,59.1451,2877606.8636711,0
+NDAQ.US,D,20220321,000000,59.1451,59.2211,58.2921,58.6203,1587565.6459726,0
+NDAQ.US,D,20220322,000000,58.7393,58.8812,58.0579,58.5777,2084804.354312,0
+NDAQ.US,D,20220323,000000,58.4588,58.4588,57.4294,57.4655,1503452.6155229,0
+NDAQ.US,D,20220324,000000,57.6404,57.8451,57.2031,57.6272,1017865.5482858,0
+NDAQ.US,D,20220325,000000,57.8518,58.0861,57.4854,57.8419,1405057.6125076,0
+NDAQ.US,D,20220328,000000,57.7594,58.619,57.7561,58.5875,1335990.1992423,0
+NDAQ.US,D,20220329,000000,58.9835,60.0907,58.9769,59.8349,2335531.3070218,0
+NDAQ.US,D,20220330,000000,59.7163,60.3233,59.4656,60.0197,2503251.3018446,0
+NDAQ.US,D,20220331,000000,60.2572,60.6796,58.6999,58.8052,3270220.1986165,0
+NDAQ.US,D,20220401,000000,59.3399,60.0858,58.7903,60.033,1929760.2540878,0
+NDAQ.US,D,20220404,000000,60.1354,60.5047,59.7292,60.1782,2648925.6038142,0
+NDAQ.US,D,20220405,000000,60.033,60.9454,59.9671,60.0724,2553682.1500176,0
+NDAQ.US,D,20220406,000000,59.5315,60.7754,59.2575,60.5807,2677338.0321565,0
+NDAQ.US,D,20220407,000000,60.3397,60.6731,59.9373,60.3895,1997639.7757246,0
+NDAQ.US,D,20220408,000000,60.6996,60.8744,60.1615,60.528,1747337.070025,0
+NDAQ.US,D,20220411,000000,60.1848,60.4653,59.1319,60.1682,2480008.6263555,0
+NDAQ.US,D,20220412,000000,60.4223,60.8152,59.1352,59.4191,2025030.9809065,0
+NDAQ.US,D,20220413,000000,59.5576,59.9933,59.0693,59.8581,1202343.3000126,0
+NDAQ.US,D,20220414,000000,59.9638,60.1815,58.8812,58.921,1292592.7604315,0
+NDAQ.US,D,20220418,000000,58.5842,59.0149,58.2938,58.8517,1374102.7324397,0
+NDAQ.US,D,20220419,000000,58.6701,59.7938,58.6701,59.7425,1910835.8070958,0
+NDAQ.US,D,20220420,000000,59.2342,59.2342,56.6689,57.0266,3822104.9522093,0
+NDAQ.US,D,20220421,000000,57.1256,57.2939,55.6703,55.9145,3155525.0194009,0
+NDAQ.US,D,20220422,000000,55.832,56.1586,55.0303,55.0601,2516421.1411764,0
+NDAQ.US,D,20220425,000000,54.7828,55.238,54.3505,54.9905,3569274.946463,0
+NDAQ.US,D,20220426,000000,54.9775,55.1359,53.3275,53.3506,2727262.8142531,0
+NDAQ.US,D,20220427,000000,53.2383,53.9347,52.75,52.816,6304604.514582,0
+NDAQ.US,D,20220428,000000,53.0008,53.8687,52.6112,53.6408,4062298.4577223,0
+NDAQ.US,D,20220429,000000,53.3705,53.4875,51.8293,51.9316,2806197.000842,0
+NDAQ.US,D,20220502,000000,51.892,52.3968,50.6015,51.7071,2792772.6133041,0
+NDAQ.US,D,20220503,000000,51.5321,52.4117,51.5123,52.0867,2342152.5907173,0
+NDAQ.US,D,20220504,000000,52.0735,52.9315,51.5947,52.8325,4406990.0625263,0
+NDAQ.US,D,20220505,000000,52.4167,52.7267,50.6674,51.1164,2580449.1060274,0
+NDAQ.US,D,20220506,000000,50.7931,50.8921,49.6875,50.2551,2045846.3574298,0
+NDAQ.US,D,20220509,000000,49.6942,49.714,48.0804,48.2389,2231651.3962313,0
+NDAQ.US,D,20220510,000000,49.0309,49.4567,47.5889,48.1069,3399554.9300207,0
+NDAQ.US,D,20220511,000000,47.8628,48.6201,47.2324,47.2655,3028505.464538,0
+NDAQ.US,D,20220512,000000,47.0574,47.9387,46.602,47.6283,2388347.0294596,0
+NDAQ.US,D,20220513,000000,47.9387,49.0104,47.9387,48.6712,2591737.1068352,0
+NDAQ.US,D,20220516,000000,48.6086,48.7321,48.0178,48.2223,1974551.6473608,0
+NDAQ.US,D,20220517,000000,49.0509,49.2552,48.6185,49.1001,2931886.2382941,0
+NDAQ.US,D,20220518,000000,48.7934,48.7934,46.7375,46.8892,2188478.2022689,0
+NDAQ.US,D,20220519,000000,46.4967,47.4438,46.3018,47.2158,3348848.3212909,0
+NDAQ.US,D,20220520,000000,47.6054,48.2918,47.3675,48.2223,6017016.5573549,0
+NDAQ.US,D,20220523,000000,48.6578,48.9846,48.0871,48.7438,2509748.3417726,0
+NDAQ.US,D,20220524,000000,48.3213,48.5969,47.5524,48.3872,2362477.052843,0
+NDAQ.US,D,20220525,000000,48.2521,48.9683,48.0804,48.6745,2666304.5795547,0
+NDAQ.US,D,20220526,000000,48.9087,50.011,48.6778,49.8065,2394701.6436057,0
+NDAQ.US,D,20220527,000000,50.3309,51.3771,49.889,51.3606,2818363.7990283,0
+NDAQ.US,D,20220531,000000,50.9153,51.6014,50.813,51.2354,4958405.1140722,0
+NDAQ.US,D,20220601,000000,51.2946,51.6081,50.219,50.2485,1763740.2776419,0
+NDAQ.US,D,20220602,000000,50.3607,51.0899,49.9632,51.0866,2701447.3836807,0
+NDAQ.US,D,20220603,000000,50.8523,50.9779,50.4005,50.8424,1765773.6329552,0
+NDAQ.US,D,20220606,000000,51.2254,51.7237,50.6741,50.8557,2048779.7224719,0
+NDAQ.US,D,20220607,000000,50.4433,51.0836,50.2883,51.0704,1685272.7627641,0
+NDAQ.US,D,20220608,000000,50.8821,51.5852,50.5917,50.7897,2197202.5390007,0
+NDAQ.US,D,20220609,000000,50.7666,51.2568,50.5248,50.6042,2434755.2446774,0
+NDAQ.US,D,20220610,000000,50.1272,50.3259,49.279,49.7561,3745364.4585196,0
+NDAQ.US,D,20220613,000000,48.6198,49.1764,47.992,48.6529,3719598.3514802,0
+NDAQ.US,D,20220614,000000,48.7491,48.7706,47.765,48.3249,4817148.1816213,0
+NDAQ.US,D,20220615,000000,48.4774,50.2266,48.4475,49.6667,3181027.5513168,0
+NDAQ.US,D,20220616,000000,49.0074,49.4745,48.4541,49.2128,3553096.656975,0
+NDAQ.US,D,20220617,000000,49.1697,49.882,48.8964,49.3122,7086639.3259694,0
+NDAQ.US,D,20220621,000000,49.6932,50.8709,49.6915,50.5645,3195754.922011,0
+NDAQ.US,D,20220622,000000,50.157,51.3397,49.6932,50.8891,2815686.7320446,0
+NDAQ.US,D,20220623,000000,51.2602,52.5522,51.0978,52.4296,4645255.4061446,0
+NDAQ.US,D,20220624,000000,52.7145,53.006,52.2872,52.7675,4793573.52183,0
+NDAQ.US,D,20220627,000000,52.9431,52.9965,52.1811,52.3203,2261051.3557724,0
+NDAQ.US,D,20220628,000000,52.3203,52.7873,51.2039,51.237,1945048.2848086,0
+NDAQ.US,D,20220629,000000,51.2006,51.3562,50.3194,50.7069,2336620.0635668,0
+NDAQ.US,D,20220630,000000,50.2067,51.03,50.0211,50.5347,2372455.9612675,0
+NDAQ.US,D,20220701,000000,50.4585,51.724,50.3509,51.5451,2663184.9443398,0
+NDAQ.US,D,20220705,000000,51.3529,52.2557,50.8858,52.1745,2424003.2679583,0
+NDAQ.US,D,20220706,000000,52.4131,52.9796,51.8432,51.9426,2750601.3524774,0
+NDAQ.US,D,20220707,000000,51.8532,52.3103,51.6114,51.9128,2172140.7790565,0
+NDAQ.US,D,20220708,000000,51.8332,52.1711,51.4755,51.8664,2118715.951445,0
+NDAQ.US,D,20220711,000000,51.6908,52.4429,51.4888,52.2209,1994053.995655,0
+NDAQ.US,D,20220712,000000,52.2705,52.9961,51.1243,51.2735,3605603.8537828,0
+NDAQ.US,D,20220713,000000,50.4783,51.4357,50.4617,51.131,1604082.0337585,0
+NDAQ.US,D,20220714,000000,50.4617,51.0217,50.2033,50.8593,1899172.7816706,0
+NDAQ.US,D,20220715,000000,51.1177,52.042,51.1177,52.0354,1940976.2981174,0
+NDAQ.US,D,20220718,000000,52.264,52.4959,51.1144,51.2768,2074090.1165725,0
+NDAQ.US,D,20220719,000000,51.8366,52.9563,51.6645,52.7809,2220666.5448444,0
+NDAQ.US,D,20220720,000000,53.8442,56.3156,53.8344,56.0009,4962317.9784639,0
+NDAQ.US,D,20220721,000000,56.1864,57.6607,55.7988,57.6441,3742913.4183467,0
+NDAQ.US,D,20220722,000000,57.6672,57.9422,56.8093,57.1803,4174474.5816011,0
+NDAQ.US,D,20220725,000000,57.2266,57.6408,56.5774,56.9814,3002958.8790497,0
+NDAQ.US,D,20220726,000000,56.6104,57.4023,56.319,57.3162,3341748.7754635,0
+NDAQ.US,D,20220727,000000,57.6374,57.9753,57.2516,57.6408,2559815.6454216,0
+NDAQ.US,D,20220728,000000,57.78,59.718,57.6176,59.4397,3249228.0459805,0
+NDAQ.US,D,20220729,000000,59.3568,60.0758,59.1946,59.93,2271667.4989844,0
+NDAQ.US,D,20220801,000000,59.3933,59.8969,59.0653,59.2542,1914346.8936771,0
+NDAQ.US,D,20220802,000000,59.0256,59.5358,58.7009,59.1979,2015802.4494062,0
+NDAQ.US,D,20220803,000000,59.327,59.8704,59.0935,59.6882,1871930.6171871,0
+NDAQ.US,D,20220804,000000,59.8737,60.6655,59.8471,60.5561,1973416.3581399,0
+NDAQ.US,D,20220805,000000,60.132,60.5628,59.771,60.3176,1470313.1959467,0
+NDAQ.US,D,20220808,000000,60.3243,60.9437,60.2116,60.576,1037710.6424712,0
+NDAQ.US,D,20220809,000000,60.4237,60.7914,60.2966,60.682,1358120.7561105,0
+NDAQ.US,D,20220810,000000,61.3811,62.0402,61.3015,61.8184,2014770.114752,0
+NDAQ.US,D,20220811,000000,62.0369,62.2755,61.5997,61.8084,1333761.2805003,0
+NDAQ.US,D,20220812,000000,62.4015,63.1235,62.0271,63.0838,1440707.5284393,0
+NDAQ.US,D,20220815,000000,62.8586,64.3858,62.6134,63.5907,2139235.8665873,0
+NDAQ.US,D,20220816,000000,63.5046,63.5907,62.7692,63.4714,1939690.4075833,0
+NDAQ.US,D,20220817,000000,63.3953,64.3915,63.2495,64.1969,1920066.9935881,0
+NDAQ.US,D,20220818,000000,64.0711,64.2665,63.1468,63.647,1785244.6914656,0
+NDAQ.US,D,20220819,000000,63.0606,63.0606,61.7388,61.9873,2986640.747061,0
+NDAQ.US,D,20220822,000000,61.6626,62.2092,61.3082,61.5632,1839837.6872382,0
+NDAQ.US,D,20220823,000000,61.0166,61.4175,60.6687,61.063,1881891.7410425,0
+NDAQ.US,D,20220824,000000,61.1061,61.8349,61.063,61.6924,2090332.7855017,0
+NDAQ.US,D,20220825,000000,61.7388,62.1639,61.487,62.0138,998967.90771816,0
+NDAQ.US,D,20220826,000000,62.0271,62.1828,60.2977,60.3176,1789431.3820072,0
+NDAQ.US,D,20220829,000000,59.9498,60.4468,59.274,59.3337,1753953.6822958,0
+NDAQ.US,D,20220830,000000,59.7908,60.0775,59.0057,59.2342,2050367.5491846,0
+NDAQ.US,D,20220831,000000,59.5325,59.8902,58.9709,59.1647,3388224.9645552,0
+NDAQ.US,D,20220901,000000,58.6678,59.6915,58.4392,59.6219,1893498.9657695,0
+NDAQ.US,D,20220902,000000,60.0393,60.8692,59.1349,59.3138,1580327.2687985,0
+NDAQ.US,D,20220906,000000,59.3834,60.2878,59.1696,60.248,1984794.175166,0
+NDAQ.US,D,20220907,000000,60.2878,62.0767,60.2878,62.0369,1735408.8869644,0
+NDAQ.US,D,20220908,000000,61.6394,62.7476,61.5997,62.7029,2167991.3169575,0
+NDAQ.US,D,20220909,000000,62.7129,63.1898,62.6134,62.8718,1284676.0818977,0
+NDAQ.US,D,20220912,000000,63.1004,63.7365,62.8221,63.7166,1704358.3534109,0
+NDAQ.US,D,20220913,000000,62.4842,62.6433,61.1723,61.4705,1625347.5239287,0
+NDAQ.US,D,20220914,000000,61.9277,62.4743,61.0779,61.6494,1688143.8573573,0
+NDAQ.US,D,20220915,000000,61.6195,62.0283,60.8517,60.9315,1481359.6647664,0
+NDAQ.US,D,20220916,000000,60.8617,60.9714,59.9643,60.8318,3547303.1408248,0
+NDAQ.US,D,20220919,000000,60.3332,60.6523,60.0341,60.5526,1477356.9712417,0
+NDAQ.US,D,20220920,000000,60.1936,60.393,58.6282,59.0271,1973481.3559323,0
+NDAQ.US,D,20220921,000000,59.5356,60.2435,58.3989,58.3989,1818295.9952572,0
+NDAQ.US,D,20220922,000000,58.1097,58.1995,56.7238,57.2323,1798722.8138924,0
+NDAQ.US,D,20220923,000000,56.9332,57.1127,56.0358,56.7637,1926610.4265461,0
+NDAQ.US,D,20220926,000000,56.7338,56.9731,56.1256,56.4047,1777234.0362781,0
+NDAQ.US,D,20220927,000000,56.8435,57.1426,56.2053,56.7936,1702566.9026735,0
+NDAQ.US,D,20220928,000000,57.0827,58.4188,56.7437,58.1496,2012228.5525324,0
+NDAQ.US,D,20220929,000000,57.7907,57.8605,56.6241,56.9432,2183419.6726561,0
+NDAQ.US,D,20220930,000000,57.1226,57.8704,56.3449,56.5144,2027488.1320807,0
+NDAQ.US,D,20221003,000000,56.8036,58.2294,56.4346,58.1596,1868733.3436296,0
+NDAQ.US,D,20221004,000000,59.047,59.7948,58.8376,59.725,1816323.2319992,0
+NDAQ.US,D,20221005,000000,59.2763,60.1189,58.7878,59.5455,1916904.0702616,0
+NDAQ.US,D,20221006,000000,59.5256,60.2186,59.2464,59.3361,1514767.262187,0
+NDAQ.US,D,20221007,000000,58.8077,58.9273,57.1426,57.4916,1527661.9328575,0
+NDAQ.US,D,20221010,000000,57.7558,57.8306,56.9531,57.5314,1158214.6243425,0
+NDAQ.US,D,20221011,000000,57.4218,58.5385,57.1525,57.9303,1911581.5208917,0
+NDAQ.US,D,20221012,000000,57.9701,58.0798,57.3918,57.4118,1245464.5173958,0
+NDAQ.US,D,20221013,000000,56.2751,58.5086,55.6569,58.379,2269510.17866,0
+NDAQ.US,D,20221014,000000,57.8006,58.0399,54.5003,54.5901,3436574.6570895,0
+NDAQ.US,D,20221017,000000,55.3079,57.2323,55.3079,56.5842,2752662.667072,0
+NDAQ.US,D,20221018,000000,57.671,57.9602,56.6042,57.0429,2815176.2952565,0
+NDAQ.US,D,20221019,000000,56.8036,57.3021,55.3329,55.8364,2638314.609062,0
+NDAQ.US,D,20221020,000000,56.0258,56.9481,55.7766,56.6739,2143432.8546087,0
+NDAQ.US,D,20221021,000000,56.6939,57.681,55.8563,57.5713,2385075.7936579,0
+NDAQ.US,D,20221024,000000,57.8704,59.3062,57.7646,58.5983,1511415.4702152,0
+NDAQ.US,D,20221025,000000,58.9772,60.5027,58.9573,60.3731,2140619.6360327,0
+NDAQ.US,D,20221026,000000,60.5027,60.9813,59.7649,59.8546,2435692.6664956,0
+NDAQ.US,D,20221027,000000,60.2136,61.2705,60.2036,60.4728,1648406.6782392,0
+NDAQ.US,D,20221028,000000,60.6423,62.1479,60.2435,62.0981,1587667.233178,0
+NDAQ.US,D,20221031,000000,61.8189,62.3374,61.6693,62.0582,2631559.8756898,0
+NDAQ.US,D,20221101,000000,62.3872,62.786,61.6195,62.1678,1729617.9299215,0
+NDAQ.US,D,20221102,000000,61.6294,62.5667,60.5227,60.5426,1862866.203284,0
+NDAQ.US,D,20221103,000000,60.084,62.0283,60.0341,61.3901,1810964.5771502,0
+NDAQ.US,D,20221104,000000,61.779,61.9385,60.423,61.7192,1671291.5343768,0
+NDAQ.US,D,20221107,000000,61.9086,62.2676,61.3203,62.2277,2053451.9832372,0
+NDAQ.US,D,20221108,000000,62.6764,65.4682,62.3473,64.3814,3379603.2199391,0
+NDAQ.US,D,20221109,000000,64.3215,65.0594,63.2846,63.4242,3028999.962698,0
+NDAQ.US,D,20221110,000000,65.0594,66.1462,64.3515,66.0166,2358751.8906409,0
+NDAQ.US,D,20221111,000000,66.3356,66.7044,65.7474,66.206,1802630.2290696,0
+NDAQ.US,D,20221114,000000,65.867,66.9239,65.4881,65.8471,1829649.1625584,0
+NDAQ.US,D,20221115,000000,66.5151,66.7943,64.2717,64.6007,2379198.6240127,0
+NDAQ.US,D,20221116,000000,64.6705,65.4981,64.6705,65.1691,1307711.3662073,0
+NDAQ.US,D,20221117,000000,64.6605,64.8899,63.8729,64.6705,1418308.466116,0
+NDAQ.US,D,20221118,000000,65.2987,65.4482,64.4512,65.3286,3463590.5817883,0
+NDAQ.US,D,20221121,000000,65.3685,66.0565,64.9996,65.7673,1472882.9006295,0
+NDAQ.US,D,20221122,000000,65.9667,66.4393,65.6776,66.3257,1882387.2322902,0
+NDAQ.US,D,20221123,000000,66.2559,67.5321,66.2559,66.9339,1173567.4763783,0
+NDAQ.US,D,20221125,000000,66.9339,67.4125,66.545,66.9538,606812.75122694,0
+NDAQ.US,D,20221128,000000,66.6148,66.9858,66.0066,66.0764,1457065.6920158,0
+NDAQ.US,D,20221129,000000,65.9567,66.5351,65.7374,65.9069,1726698.4007683,0
+NDAQ.US,D,20221130,000000,66.0864,68.7087,65.9368,68.26,4042747.5389933,0
+NDAQ.US,D,20221201,000000,68.57,69.115,68.13,68.49,1089720,0
+NDAQ.US,D,20221202,000000,67.74,69.22,67.72,68.98,1130015,0
+NDAQ.US,D,20221205,000000,68.75,68.82,67.57,67.86,1796596,0
+NDAQ.US,D,20221206,000000,67.84,68.1,66.57,67.01,2158136,0
+NDAQ.US,D,20221207,000000,66.9,67.47,64.701,64.84,3261863,0
+NDAQ.US,D,20221208,000000,65,65.465,63.935,64.19,2666058,0
+NDAQ.US,D,20221209,000000,63.85,64.21,63.14,63.2,2713760,0
+NDAQ.US,D,20221212,000000,63.08,64.7,63.001,64.68,2198581,0
+NDAQ.US,D,20221213,000000,66.14,66.69,64.54,64.99,2250130,0
+NDAQ.US,D,20221214,000000,65.12,65.355,63.1,63.59,4219930,0
+NDAQ.US,D,20221215,000000,62.87,63.34,61.535,61.74,2987962,0
+NDAQ.US,D,20221216,000000,61.03,61.48,60.54,60.62,4148866,0
+NDAQ.US,D,20221219,000000,60.42,60.9,60.09,60.46,2357186,0
+NDAQ.US,D,20221220,000000,60.46,60.695,60.06,60.12,1936645,0
+NDAQ.US,D,20221221,000000,60.45,61.86,60.29,61.51,1511393,0
+NDAQ.US,D,20221222,000000,61.14,61.14,60.07,61.06,1373148,0
+NDAQ.US,D,20221223,000000,60.9,61.56,60.62,61.28,735812,0
+NDAQ.US,D,20221227,000000,61.33,61.47,60.7035,60.98,1119630,0
+NDAQ.US,D,20221228,000000,61.22,61.6385,60.63,60.7,1015080,0
+NDAQ.US,D,20221229,000000,61.27,62.12,61.215,61.87,920187,0
+NDAQ.US,D,20221230,000000,61.4,61.56,60.74,61.35,1187950,0
+NDAQ.US,D,20230103,000000,61.53,61.86,61.05,61.76,1595989,0
+NDAQ.US,D,20230104,000000,62.23,62.66,61.365,61.65,2093299,0
+NDAQ.US,D,20230105,000000,61.22,61.37,60.12,60.24,1724365,0
+NDAQ.US,D,20230106,000000,60.9,61.81,60.51,61.65,1536014,0
+NDAQ.US,D,20230109,000000,61.93,63.21,61.76,62.61,2466483,0
+NDAQ.US,D,20230110,000000,62.48,63.08,62.23,62.54,1291174,0
+NDAQ.US,D,20230111,000000,62.73,63.34,62.73,63.02,2482470,0
+NDAQ.US,D,20230112,000000,63.16,63.25,62.18,62.99,2557981,0
+NDAQ.US,D,20230113,000000,62.42,63.6675,62.315,63.35,2881994,0
+NDAQ.US,D,20230117,000000,63.15,63.72,62.84,63.37,2909386,0
+NDAQ.US,D,20230118,000000,63.45,63.9,62.71,62.8,3289459,0
+NDAQ.US,D,20230119,000000,62.17,62.52,60.95,61,1617112,0
+NDAQ.US,D,20230120,000000,61,62.12,60.64,62.06,2766489,0
+NDAQ.US,D,20230123,000000,61.91,62.79,61.53,62.32,2227100,0
+NDAQ.US,D,20230124,000000,62.42,62.5089,61.76,61.92,3403219,0
+NDAQ.US,D,20230125,000000,58.95,58.95,55.9,58.3,8213349,0
+NDAQ.US,D,20230126,000000,57.88,60.17,57.49,60.11,4697675,0
+NDAQ.US,D,20230127,000000,59.81,60.67,59.62,60.5,3123656,0
+NDAQ.US,D,20230130,000000,60.48,60.62,59.32,59.65,2268309,0
+NDAQ.US,D,20230131,000000,59.85,60.19,59.365,60.19,2587110,0
+NDAQ.US,D,20230201,000000,60.19,60.35,58.97,59.5,2492863,0
+NDAQ.US,D,20230202,000000,59.74,60.65,59.64,60.57,2331008,0
+NDAQ.US,D,20230203,000000,59.9,60.99,59.83,60.55,1639128,0
+NDAQ.US,D,20230206,000000,60.03,60.28,59.21,59.3,1490882,0
+NDAQ.US,D,20230207,000000,59.3,60.19,58.7,59.95,2477961,0
+NDAQ.US,D,20230208,000000,59.8,60.09,59.4419,59.64,1851880,0
+NDAQ.US,D,20230209,000000,59.84,59.9917,58.78,58.98,1590365,0
+NDAQ.US,D,20230210,000000,58.6,59.65,58.51,59.62,2040998,0
+NDAQ.US,D,20230213,000000,59.89,60.14,59.16,59.59,1974541,0
+NDAQ.US,D,20230214,000000,59.54,59.97,58.43,58.62,1870295,0
+NDAQ.US,D,20230215,000000,58.31,59.22,58.27,59.16,1732788,0
+NDAQ.US,D,20230216,000000,58.87,59.1,58.38,58.44,1167362,0
+NDAQ.US,D,20230217,000000,58.25,58.64,58.08,58.56,1148329,0
+NDAQ.US,D,20230221,000000,57.93,58.02,56.505,56.78,3089069,0
+NDAQ.US,D,20230222,000000,56.96,57.23,56.54,57.1,2670079,0
+NDAQ.US,D,20230223,000000,57.24,57.53,56.57,57.2,1909423,0
+NDAQ.US,D,20230224,000000,56.84,57.12,56.5775,57.05,1160561,0
+NDAQ.US,D,20230227,000000,57.61,57.75,56.34,56.35,1328898,0
+NDAQ.US,D,20230228,000000,56.39,56.48,55.98,56.06,3278178,0
+NDAQ.US,D,20230301,000000,55.79,56.25,55.41,55.55,2272471,0
+NDAQ.US,D,20230302,000000,55.09,56.11,55.06,56,2043405,0
+NDAQ.US,D,20230303,000000,56.25,56.325,55.8,56.22,2373689,0
+NDAQ.US,D,20230306,000000,56.34,56.71,55.96,56.07,2277591,0
+NDAQ.US,D,20230307,000000,55.96,56.215,54.95,55.01,1914655,0
+NDAQ.US,D,20230308,000000,55,55.395,54.82,55.13,1859031,0
+NDAQ.US,D,20230309,000000,55.25,55.392,54.09,54.32,2524582,0
+NDAQ.US,D,20230310,000000,53.9,53.9,52.2,52.6,3462165,0
+NDAQ.US,D,20230313,000000,52.46,53.03,51.93,51.97,3742413,0
+NDAQ.US,D,20230314,000000,53.22,53.64,52.435,52.76,2754660,0
+NDAQ.US,D,20230315,000000,51.69,52.46,51.455,51.91,2629874,0
+NDAQ.US,D,20230316,000000,51.47,53.55,51.1,53.11,2856753,0
+NDAQ.US,D,20230317,000000,53.19,53.85,52.145,52.75,5554933,0
+NDAQ.US,D,20230320,000000,52.67,53.22,52.54,52.92,2829153,0
+NDAQ.US,D,20230321,000000,53.69,54.28,53.35,54.01,2606882,0
+NDAQ.US,D,20230322,000000,54.01,54.43,52.93,52.94,2309270,0
+NDAQ.US,D,20230323,000000,52.82,53.1,52.115,52.49,2829299,0
+NDAQ.US,D,20230324,000000,52.05,53.07,52,53.07,2892697,0
+NDAQ.US,D,20230327,000000,53.61,53.7,53.12,53.25,1330006,0
+NDAQ.US,D,20230328,000000,53,53.235,52.63,52.94,2570350,0
+NDAQ.US,D,20230329,000000,53.47,54.28,53.35,54.09,2123498,0
+NDAQ.US,D,20230330,000000,54.32,54.79,53.945,54.03,2599682,0
+NDAQ.US,D,20230331,000000,54.37,54.7,54.03,54.67,2895920,0
+NDAQ.US,D,20230403,000000,54.37,54.6,54.025,54.4,3159101,0
+NDAQ.US,D,20230404,000000,54.43,54.94,54.24,54.7,2515985,0
+NDAQ.US,D,20230405,000000,54.66,55.085,54.295,54.56,2933346,0
+NDAQ.US,D,20230406,000000,54.63,55.04,54.37,54.9,2440168,0
+NDAQ.US,D,20230410,000000,54.44,54.72,53.975,54.38,1641222,0
+NDAQ.US,D,20230411,000000,54.38,54.7,54.1,54.35,2566698,0
+NDAQ.US,D,20230412,000000,54.77,55.38,54.675,54.89,2942424,0
+NDAQ.US,D,20230413,000000,54.89,55.65,54.67,55.56,3513787,0
+NDAQ.US,D,20230414,000000,55.5,55.5975,54.88,55.16,6008235,0
+NDAQ.US,D,20230417,000000,54.87,55.9,54.86,55.77,3195755,0
+NDAQ.US,D,20230418,000000,55.73,56.205,55.51,55.61,3626428,0
+NDAQ.US,D,20230419,000000,57,57.99,56.83,57.36,5782961,0
+NDAQ.US,D,20230420,000000,57.38,57.4,56.06,56.49,3453881,0
+NDAQ.US,D,20230421,000000,56.34,57,56.12,56.97,3163896,0
+NDAQ.US,D,20230424,000000,57.09,57.21,56.19,56.58,1775548,0
+NDAQ.US,D,20230425,000000,56.3,56.43,55.21,55.27,2103926,0
+NDAQ.US,D,20230426,000000,54.94,55.28,53.85,54.13,2077123,0
+NDAQ.US,D,20230427,000000,54.24,54.93,54.02,54.82,1591589,0
+NDAQ.US,D,20230428,000000,54.63,55.41,54.54,55.37,2268201,0
+NDAQ.US,D,20230501,000000,55.24,55.41,54.905,55.05,1237795,0
+NDAQ.US,D,20230502,000000,54.69,54.8125,53.41,54.27,1745784,0
+NDAQ.US,D,20230503,000000,54.46,54.845,53.51,53.56,1609295,0
+NDAQ.US,D,20230504,000000,53.53,53.98,53.375,53.79,1615774,0
+NDAQ.US,D,20230505,000000,54.29,55,54.23,54.92,1978610,0
+NDAQ.US,D,20230508,000000,55,55.14,54.64,54.92,1906173,0
+NDAQ.US,D,20230509,000000,54.67,55.07,54.55,54.56,1040357,0
+NDAQ.US,D,20230510,000000,55.14,55.27,54.47,55.2,1778311,0
+NDAQ.US,D,20230511,000000,55.07,55.255,54.495,55.22,1387888,0
+NDAQ.US,D,20230512,000000,55.4,55.66,54.99,55.14,2225080,0
+NDAQ.US,D,20230515,000000,55.3,55.53,55,55.17,1224104,0
+NDAQ.US,D,20230516,000000,54.87,55.01,54.54,54.54,1213919,0
+NDAQ.US,D,20230517,000000,54.68,55.01,53.94,54.93,1858846,0
+NDAQ.US,D,20230518,000000,54.98,55.3,54.47,55.22,1620347,0
+NDAQ.US,D,20230519,000000,55.35,55.67,54.94,55.32,1677953,0
+NDAQ.US,D,20230522,000000,55.32,55.705,55.03,55.46,1439037,0
+NDAQ.US,D,20230523,000000,55.32,55.38,54.205,54.4,1939918,0
+NDAQ.US,D,20230524,000000,54.01,54.175,53.655,53.86,1664202,0
+NDAQ.US,D,20230525,000000,53.68,53.785,53.08,53.18,2287965,0
+NDAQ.US,D,20230526,000000,53.04,54.45,52.99,54.22,3542935,0
+NDAQ.US,D,20230530,000000,54.42,55.02,54.27,54.95,3824352,0
+NDAQ.US,D,20230531,000000,54.92,55.62,54.36,55.35,7539769,0
+NDAQ.US,D,20230601,000000,55.2,55.49,54.9,55.03,2643632,0
+NDAQ.US,D,20230602,000000,55.25,56.47,55.25,56.33,2584218,0
+NDAQ.US,D,20230605,000000,56.25,56.355,55.725,56.02,2420767,0
+NDAQ.US,D,20230606,000000,56.02,57.22,55.9,57.13,2745247,0
+NDAQ.US,D,20230607,000000,57.4,58.03,57.02,57.05,3605770,0
+NDAQ.US,D,20230608,000000,56.79,57.755,56.56,57.67,2844521,0
+NDAQ.US,D,20230609,000000,57.82,57.885,57.45,57.83,1573944,0
+NDAQ.US,D,20230612,000000,52.1,53.45,50.03,51,16727746,0
+NDAQ.US,D,20230613,000000,51.47,51.8,50.84,51.06,6385628,0
+NDAQ.US,D,20230614,000000,51.05,51.935,50.63,51.16,7437252,0
+NDAQ.US,D,20230615,000000,50.9,52.52,50.83,52.27,4262841,0
+NDAQ.US,D,20230616,000000,52.64,52.64,51.1,51.22,7422391,0
+NDAQ.US,D,20230620,000000,50.85,51.66,50.46,51.62,4601327,0
+NDAQ.US,D,20230621,000000,51.59,51.59,50.22,50.56,4011032,0
+NDAQ.US,D,20230622,000000,50.33,50.41,49.475,49.55,4617193,0
+NDAQ.US,D,20230623,000000,49.35,49.735,48.95,49.64,5617431,0
+NDAQ.US,D,20230626,000000,49.48,49.75,49.3257,49.61,3202503,0
+NDAQ.US,D,20230627,000000,49.53,50.16,49.32,49.82,4141584,0
+NDAQ.US,D,20230628,000000,49.85,50.0354,49.395,49.58,4809039,0
+NDAQ.US,D,20230629,000000,49.49,49.85,49.33,49.85,2877349,0
+NDAQ.US,D,20230630,000000,50.13,50.43,49.81,49.85,3749250,0
+NDAQ.US,D,20230703,000000,49.68,50.0931,49.315,49.7,2000640,0
+NDAQ.US,D,20230705,000000,49.69,50,49.34,49.92,3628411,0
+NDAQ.US,D,20230706,000000,49.42,49.56,48.9,48.99,3619013,0
+NDAQ.US,D,20230707,000000,48.88,49.27,48.65,48.97,3138045,0
+NDAQ.US,D,20230710,000000,49,49.42,48.84,49.1,5553720,0
+NDAQ.US,D,20230711,000000,49.06,49.75,48.98,49.71,3792835,0
+NDAQ.US,D,20230712,000000,50.07,50.275,49.83,50,2991518,0
+NDAQ.US,D,20230713,000000,50.16,51.275,50.09,51.17,3141834,0
+NDAQ.US,D,20230714,000000,51.37,51.605,50.54,50.61,3225848,0
+NDAQ.US,D,20230717,000000,50.545,50.97,50.12,50.9,3629561,0
+NDAQ.US,D,20230718,000000,51.04,51.5,50.835,51.38,5437755,0
+NDAQ.US,D,20230719,000000,51.65,52.55,50.32,50.43,5672519,0
+NDAQ.US,D,20230720,000000,50.66,50.66,49.15,49.61,4725728,0
+NDAQ.US,D,20230721,000000,50.05,50.9,49.61,50.71,11488437,0
+NDAQ.US,D,20230724,000000,50.9,51.25,50.585,51.05,3487193,0
+NDAQ.US,D,20230725,000000,51.03,51.36,50.895,51.07,2821898,0
+NDAQ.US,D,20230726,000000,50.94,51.33,50.72,50.92,2496954,0
+NDAQ.US,D,20230727,000000,50.88,51.55,50.13,50.27,2079562,0
+NDAQ.US,D,20230728,000000,50.31,50.655,50.01,50.49,1827962,0
+NDAQ.US,D,20230731,000000,50.69,50.71,50.275,50.49,2751950,0
+NDAQ.US,D,20230801,000000,50.31,50.46,50.08,50.24,2065727,0
+NDAQ.US,D,20230802,000000,49.83,50.07,49.5,49.67,2191587,0
+NDAQ.US,D,20230803,000000,49.56,49.64,49.1,49.38,2663432,0
+NDAQ.US,D,20230804,000000,49.53,50.3088,49.38,49.45,2013760,0
+NDAQ.US,D,20230807,000000,49.66,50.095,49.6274,50,1726113,0
+NDAQ.US,D,20230808,000000,49.67,50.28,49.395,50.04,2250884,0
+NDAQ.US,D,20230809,000000,49.88,50.67,49.82,50.46,2646998,0
+NDAQ.US,D,20230810,000000,50.63,51.795,50.54,51.51,3537398,0
+NDAQ.US,D,20230811,000000,51.4,51.89,50.91,50.96,2663529,0
+NDAQ.US,D,20230814,000000,50.96,51.33,50.91,51.08,2683181,0
+NDAQ.US,D,20230815,000000,50.92,51.11,50.44,50.57,1946736,0
+NDAQ.US,D,20230816,000000,50.3,51.14,50.18,50.85,2464044,0
+NDAQ.US,D,20230817,000000,50.95,52.28,50.895,51.67,5205367,0
+NDAQ.US,D,20230818,000000,51.32,51.9,51.19,51.8,3380454,0
+NDAQ.US,D,20230821,000000,51.8,51.95,51.27,51.79,2298961,0
+NDAQ.US,D,20230822,000000,51.95,52.0975,51.63,51.96,2594524,0
+NDAQ.US,D,20230823,000000,52,52.72,51.67,52.65,2318720,0
+NDAQ.US,D,20230824,000000,52.7,53.435,52.3,52.33,2141518,0
+NDAQ.US,D,20230825,000000,52.39,52.95,52.19,52.73,1866400,0
+NDAQ.US,D,20230828,000000,52.82,53.49,52.75,53.17,1633427,0
+NDAQ.US,D,20230829,000000,53.35,54.15,52.95,53.34,1684347,0
+NDAQ.US,D,20230830,000000,53.28,53.48,52.48,52.66,2146872,0
+NDAQ.US,D,20230831,000000,52.76,53.06,52.35,52.48,2856282,0
+NDAQ.US,D,20230901,000000,52.65,52.72,51.81,51.94,2937053,0
+NDAQ.US,D,20230905,000000,51.8,51.86,50.65,50.71,3210549,0
+NDAQ.US,D,20230906,000000,50.86,52.03,50.68,51.58,2493961,0
+NDAQ.US,D,20230907,000000,51.51,51.7,51.21,51.66,2109201,0
+NDAQ.US,D,20230908,000000,51.66,51.76,51.27,51.43,3024040,0
+NDAQ.US,D,20230911,000000,51.69,51.78,51.08,51.37,1660114,0
+NDAQ.US,D,20230912,000000,51.24,51.585,51.21,51.47,1527175,0
+NDAQ.US,D,20230913,000000,51.47,51.57,50.92,51.1,1981125,0
+NDAQ.US,D,20230914,000000,51.09,51.495,50.88,51.47,1830030,0
+NDAQ.US,D,20230915,000000,51.47,51.675,50.76,50.77,2698553,0
+NDAQ.US,D,20230918,000000,50.66,51.15,50.53,51.02,1493771,0
+NDAQ.US,D,20230919,000000,51,51.375,50.76,50.93,2446577,0
+NDAQ.US,D,20230920,000000,51.14,51.325,50.53,50.57,1623930,0
+NDAQ.US,D,20230921,000000,50.33,50.36,48.83,48.84,2294547,0
+NDAQ.US,D,20230922,000000,48.88,49.18,48.62,48.67,1644199,0
+NDAQ.US,D,20230925,000000,48.48,48.68,48.19,48.64,1662697,0
+NDAQ.US,D,20230926,000000,48.16,48.505,47.88,47.98,1882471,0
+NDAQ.US,D,20230927,000000,48.23,48.55,47.89,48.33,2015321,0
+NDAQ.US,D,20230928,000000,48.39,49.3,48.39,48.92,2035055,0
+NDAQ.US,D,20230929,000000,49.25,49.27,48.34,48.59,1708238,0
+NDAQ.US,D,20231002,000000,48.53,48.54,48.07,48.42,3121775,0
+NDAQ.US,D,20231003,000000,47.92,48,46.88,47.25,3525552,0
+NDAQ.US,D,20231004,000000,47.38,48.87,47.38,48.78,3324268,0
+NDAQ.US,D,20231005,000000,48.78,49.185,48.58,49.02,2085259,0
+NDAQ.US,D,20231006,000000,48.9,49.8099,48.86,49.61,1960034,0
+NDAQ.US,D,20231009,000000,49.41,49.92,49.36,49.73,1577427,0
+NDAQ.US,D,20231010,000000,49.85,50.095,49.23,49.87,2302468,0
+NDAQ.US,D,20231011,000000,49.87,50.04,49.405,49.66,2146465,0
+NDAQ.US,D,20231012,000000,49.72,49.95,49.125,49.32,2161320,0
+NDAQ.US,D,20231013,000000,49.53,49.58,49.055,49.37,1542665,0
+NDAQ.US,D,20231016,000000,49.75,50.38,49.66,50.3,2296100,0
+NDAQ.US,D,20231017,000000,50.3,50.71,49.87,49.93,3687189,0
+NDAQ.US,D,20231018,000000,51.29,53.3039,50.87,51.92,6685964,0
+NDAQ.US,D,20231019,000000,52.02,52.04,51.28,51.29,2924114,0
+NDAQ.US,D,20231020,000000,51.3,51.54,50.385,50.6,2797362,0
+NDAQ.US,D,20231023,000000,50.3,50.54,49.77,49.82,2021739,0
+NDAQ.US,D,20231024,000000,50.07,50.38,49.12,49.46,2033864,0
+NDAQ.US,D,20231025,000000,49.395,49.87,48.92,49.49,1972179,0
+NDAQ.US,D,20231026,000000,49.62,50.53,49.62,49.7,1916621,0
+NDAQ.US,D,20231027,000000,49.32,49.41,47.56,47.59,2966472,0
+NDAQ.US,D,20231030,000000,47.78,49.045,47.72,48.91,2393078,0
+NDAQ.US,D,20231031,000000,49.06,49.65,48.88,49.6,1748759,0
+NDAQ.US,D,20231101,000000,49.79,49.86,48.465,48.71,2389118,0
+NDAQ.US,D,20231102,000000,49.02,49.87,48.82,49.86,2644456,0
+NDAQ.US,D,20231103,000000,50.15,50.51,49.825,50.22,2019422,0
+NDAQ.US,D,20231106,000000,50.1,51.215,50.05,50.73,2650592,0
+NDAQ.US,D,20231107,000000,50.92,51.58,50.595,51.19,2258695,0
+NDAQ.US,D,20231108,000000,51.31,52.08,51.2,51.74,2525144,0
+NDAQ.US,D,20231109,000000,52,52.03,51.3,51.42,2089336,0
+NDAQ.US,D,20231110,000000,51.58,52.25,51.42,52.11,1846382,0
+NDAQ.US,D,20231113,000000,51.88,52.1891,51.715,52.09,1645375,0
+NDAQ.US,D,20231114,000000,52.44,53.43,52.32,53.11,2436753,0
+NDAQ.US,D,20231115,000000,53.4,53.75,53.175,53.32,2503802,0
+NDAQ.US,D,20231116,000000,53.41,53.835,53.365,53.54,1879849,0
+NDAQ.US,D,20231117,000000,53.61,53.78,53.36,53.48,1816534,0
+NDAQ.US,D,20231120,000000,53.5,54.385,53.36,54.14,2414871,0
+NDAQ.US,D,20231121,000000,54.06,54.76,53.92,54.62,1759139,0
+NDAQ.US,D,20231122,000000,54.8,55.23,54.8,55.13,1938030,0
+NDAQ.US,D,20231124,000000,55.16,55.4,55.01,55.3,879711,0
+NDAQ.US,D,20231127,000000,55.26,55.3,54.97,55.14,1789862,0
+NDAQ.US,D,20231128,000000,55.07,55.87,55.04,55.58,2414664,0
+NDAQ.US,D,20231129,000000,55.7,56.15,55.565,55.7,2905932,0
+NDAQ.US,D,20231130,000000,55.81,55.93,55.15,55.84,4484802,0
+NDAQ.US,D,20231201,000000,55.75,56.25,55.61,55.9,2166117,0
+NDAQ.US,D,20231204,000000,55.71,56.61,55.71,56.23,4004996,0
+NDAQ.US,D,20231205,000000,56.1,56.18,55.32,55.72,2673306,0
+NDAQ.US,D,20231206,000000,55.9,56.32,55.72,55.84,2435079,0
+NDAQ.US,D,20231207,000000,55.05,55.19,54.0401,54.13,2877829,0
+NDAQ.US,D,20231208,000000,54.06,54.39,53.615,53.97,2065533,0
+NDAQ.US,D,20231211,000000,54.16,54.36,53.92,54.22,2780104,0
+NDAQ.US,D,20231212,000000,54.39,54.45,53.87,54.17,2717843,0
+NDAQ.US,D,20231213,000000,54.23,56.44,54.03,56.39,4220725,0
+NDAQ.US,D,20231214,000000,56.93,57.72,55.945,56.11,4171463,0
+NDAQ.US,D,20231215,000000,55.31,55.64,54.54,54.74,5718587,0
+NDAQ.US,D,20231218,000000,55,55.56,54.62,55.38,2616293,0
+NDAQ.US,D,20231219,000000,55.53,55.78,55.18,55.76,2066662,0
+NDAQ.US,D,20231220,000000,55.745,56.175,55.12,55.15,2051866,0
+NDAQ.US,D,20231221,000000,55.31,56.12,55.13,56.09,1827984,0
+NDAQ.US,D,20231222,000000,56.36,57.145,56.17,57.04,2330528,0
+NDAQ.US,D,20231226,000000,57.04,57.7,56.95,57.63,1344179,0
+NDAQ.US,D,20231227,000000,57.59,58.02,57.42,57.99,1353272,0
+NDAQ.US,D,20231228,000000,57.99,58.365,57.99,58.24,1192281,0
+NDAQ.US,D,20231229,000000,58.2,58.345,57.79,58.14,1524056,0
+NDAQ.US,D,20240102,000000,58,58,56.615,56.9,1948028,0
+NDAQ.US,D,20240103,000000,56.51,56.78,55.85,55.99,2493493,0
+NDAQ.US,D,20240104,000000,56.01,56.53,56.01,56.03,2143057,0
+NDAQ.US,D,20240105,000000,56.01,56.195,55.44,55.67,1979331,0
+NDAQ.US,D,20240108,000000,55.77,56.745,55.76,56.71,3022450,0
+NDAQ.US,D,20240109,000000,56.56,56.67,56.255,56.37,2457554,0
+NDAQ.US,D,20240110,000000,56.48,56.935,56.185,56.89,2956483,0
+NDAQ.US,D,20240111,000000,56.97,57.1,56.28,56.54,2185253,0
+NDAQ.US,D,20240112,000000,56.95,57.005,56.385,56.93,1835095,0
+NDAQ.US,D,20240116,000000,56.5,57.34,56.33,56.46,3534483,0
+NDAQ.US,D,20240117,000000,55.98,56.45,55.83,56.11,2943106,0
+NDAQ.US,D,20240118,000000,56.24,56.89,55.895,56.83,1863664,0
+NDAQ.US,D,20240119,000000,57.03,57.979,56.9,57.85,2179481,0
+NDAQ.US,D,20240122,000000,58.13,58.45,57.69,58.16,2020968,0
+NDAQ.US,D,20240123,000000,58.265,58.82,58.035,58.38,1796097,0
+NDAQ.US,D,20240124,000000,58.73,58.86,58.155,58.2,1919266,0
+NDAQ.US,D,20240125,000000,58.46,58.59,57.44,58.37,1665038,0
+NDAQ.US,D,20240126,000000,58.4,58.71,58.095,58.62,1675698,0
+NDAQ.US,D,20240129,000000,58.32,58.5,57.55,58.25,2378110,0
+NDAQ.US,D,20240130,000000,58.11,58.61,58.075,58.45,2504028,0
+NDAQ.US,D,20240131,000000,58.6,60.72,57.505,57.77,4305777,0
+NDAQ.US,D,20240201,000000,57.54,57.74,56.28,57.09,2879247,0
+NDAQ.US,D,20240202,000000,56.92,57.41,56.32,56.65,2556831,0
+NDAQ.US,D,20240205,000000,56.24,56.39,55.73,55.98,2244335,0
+NDAQ.US,D,20240206,000000,55.83,56.455,55.755,56.32,4260506,0
+NDAQ.US,D,20240207,000000,56.74,57.055,56.32,56.91,1881466,0
+NDAQ.US,D,20240208,000000,56.7,57.18,56.67,56.76,1358326,0
+NDAQ.US,D,20240209,000000,56.88,57.345,56.65,57.25,1296684,0
+NDAQ.US,D,20240212,000000,57.32,57.38,56.725,56.83,2152749,0
+NDAQ.US,D,20240213,000000,56.22,56.235,55.175,55.7,3184525,0
+NDAQ.US,D,20240214,000000,56.06,56.19,55.355,55.81,2661252,0
+NDAQ.US,D,20240215,000000,55.93,56.31,55.02,55.49,4038966,0
+NDAQ.US,D,20240216,000000,55.45,55.81,55.2,55.42,2042738,0
+NDAQ.US,D,20240220,000000,55,55.6,54.9,55.54,2745399,0
+NDAQ.US,D,20240221,000000,55.39,56.06,55.11,56.04,2207258,0
+NDAQ.US,D,20240222,000000,56.26,56.81,56.24,56.56,2040197,0
+NDAQ.US,D,20240223,000000,56.85,56.87,56.355,56.65,1346114,0
+NDAQ.US,D,20240226,000000,56.47,56.63,55.82,56.19,1905314,0
+NDAQ.US,D,20240227,000000,56.28,56.48,56.085,56.37,1767179,0
+NDAQ.US,D,20240228,000000,56.31,56.6425,56.2,56.32,1920153,0
+NDAQ.US,D,20240229,000000,56.67,56.68,56.08,56.2,4017418,0
+NDAQ.US,D,20240301,000000,56.29,56.675,55.515,56.53,3170635,0
+NDAQ.US,D,20240304,000000,56.52,57.125,56.3,56.97,3621752,0
+NDAQ.US,D,20240305,000000,57,58.46,56.9,56.93,3504660,0
+NDAQ.US,D,20240306,000000,57.13,57.93,56.75,57.89,3833017,0
+NDAQ.US,D,20240307,000000,58.3,59.21,58.15,59.13,3979658,0
+NDAQ.US,D,20240308,000000,59.3,60.5488,58.83,60.01,4228727,0
+NDAQ.US,D,20240311,000000,60.09,60.41,59.51,60.03,2324629,0
+NDAQ.US,D,20240312,000000,59.94,60.53,59.73,59.74,3482053,0
+NDAQ.US,D,20240313,000000,59.71,59.83,59.14,59.54,2169976,0
+NDAQ.US,D,20240314,000000,59.44,59.5499,58.235,58.69,2097785,0
+NDAQ.US,D,20240315,000000,57.96,59.855,57.96,59.68,3527425,0
+NDAQ.US,D,20240318,000000,59.94,60.71,59.74,60.29,3320673,0
+NDAQ.US,D,20240319,000000,60.48,62.56,60.22,62.46,5250142,0
+NDAQ.US,D,20240320,000000,59.93,61.52,59.61,60.88,18274314,0
+NDAQ.US,D,20240321,000000,61.16,63.05,60.96,61.84,15426662,0
+NDAQ.US,D,20240322,000000,61.84,62.28,61.47,61.63,5194954,0
+NDAQ.US,D,20240325,000000,61.51,61.82,61.01,61.06,2202962,0
+NDAQ.US,D,20240326,000000,62.16,62.845,61.95,62.23,4480998,0
+NDAQ.US,D,20240327,000000,62.59,63.08,62.135,63,3036998,0
+NDAQ.US,D,20240328,000000,63.51,63.52,62.82,63.1,2791766,0
+NDAQ.US,D,20240401,000000,62.97,63.04,62.21,62.29,2310532,0
+NDAQ.US,D,20240402,000000,61.75,61.81,60.865,61.33,3216064,0
+NDAQ.US,D,20240403,000000,61.4,61.99,61.3,61.58,2250909,0
+NDAQ.US,D,20240404,000000,62,62.4,60.84,61.06,2094629,0
+NDAQ.US,D,20240405,000000,61.05,62.06,60.92,62.04,1929509,0
+NDAQ.US,D,20240408,000000,62.32,62.485,61.8625,62.14,2451581,0
+NDAQ.US,D,20240409,000000,63.73,64.25,62.61,63.56,4487468,0
+NDAQ.US,D,20240410,000000,62.82,63.6,62.22,63.01,2676552,0
+NDAQ.US,D,20240411,000000,63.33,63.35,62.38,63.06,3722248,0
+NDAQ.US,D,20240412,000000,62.69,62.82,61.01,61.52,4148660,0
+NDAQ.US,D,20240415,000000,62.23,62.32,60,60.19,3248554,0
+NDAQ.US,D,20240416,000000,60.35,60.5,59.7281,60.03,2825749,0
+NDAQ.US,D,20240417,000000,60.68,60.72,59.91,60.01,2818410,0
+NDAQ.US,D,20240418,000000,60.43,60.5,59.89,60.07,2349165,0
+NDAQ.US,D,20240419,000000,60.53,60.565,59.95,60.35,3083542,0
+NDAQ.US,D,20240422,000000,60.81,61.32,60.525,61.2,2116508,0
+NDAQ.US,D,20240423,000000,61.07,61.51,60.945,61.09,2279889,0
+NDAQ.US,D,20240424,000000,60.72,61.57,60.61,61.5,2893649,0
+NDAQ.US,D,20240425,000000,59.21,60.38,58.1,60.29,7781013,0
+NDAQ.US,D,20240426,000000,59.64,60.63,59.405,60.12,4792137,0
+NDAQ.US,D,20240429,000000,60,60.87,59.74,60.08,3650899,0
+NDAQ.US,D,20240430,000000,59.95,60.14,59.66,59.85,3704215,0
+NDAQ.US,D,20240501,000000,59.89,60.505,59.55,59.88,2785783,0
+NDAQ.US,D,20240502,000000,60.16,60.21,59.38,60.07,3401685,0
+NDAQ.US,D,20240503,000000,60.54,61.16,59.7,60.87,2889284,0
+NDAQ.US,D,20240506,000000,61.04,61.68,60.66,61.6,2915886,0
+NDAQ.US,D,20240507,000000,62.06,62.22,60.805,60.9,2584516,0
+NDAQ.US,D,20240508,000000,60.26,60.48,59.36,59.91,2585442,0
+NDAQ.US,D,20240509,000000,59.9,60.34,59.805,60.18,1916634,0
+NDAQ.US,D,20240510,000000,60.27,60.71,60.065,60.66,1761826,0
+NDAQ.US,D,20240513,000000,60.9,61.748,60.54,60.62,1866739,0
+NDAQ.US,D,20240514,000000,60.82,61,60.19,60.41,1591772,0
+NDAQ.US,D,20240515,000000,60.47,61.59,60.47,61.35,2955488,0
+NDAQ.US,D,20240516,000000,61.35,62.72,61.35,62.23,3794694,0
+NDAQ.US,D,20240517,000000,62.25,62.79,61.83,62.76,2359582,0
+NDAQ.US,D,20240520,000000,62.72,62.9,62.3,62.45,1639079,0
+NDAQ.US,D,20240521,000000,62.45,62.86,62.19,62.44,1665092,0
+NDAQ.US,D,20240522,000000,62.41,62.71,62.19,62.45,1383477,0
+NDAQ.US,D,20240523,000000,62.44,62.59,61.46,61.52,1586710,0
+NDAQ.US,D,20240524,000000,61.64,62.5,61.64,62.23,1002489,0
+NDAQ.US,D,20240528,000000,62.045,62.045,60.0603,60.2,1959645,0
+NDAQ.US,D,20240529,000000,59.71,60.045,59.4,59.85,2031112,0
+NDAQ.US,D,20240530,000000,60,60.15,58.84,59.05,2698056,0
+NDAQ.US,D,20240531,000000,59.24,59.7,58.525,59.03,6568652,0
+NDAQ.US,D,20240603,000000,59.3,59.33,58.295,58.74,2599112,0
+NDAQ.US,D,20240604,000000,58.74,59.49,58.74,59.43,2495446,0
+NDAQ.US,D,20240605,000000,59.62,59.882,58.84,59.71,1628073,0
+NDAQ.US,D,20240606,000000,59.57,59.79,59.1705,59.26,1779312,0
+NDAQ.US,D,20240607,000000,58.93,59.34,58.6,58.78,2821302,0
+NDAQ.US,D,20240610,000000,58.48,59.625,58.28,59.3,1909238,0
+NDAQ.US,D,20240611,000000,58.97,59.1597,58.63,59.02,1620273,0
+NDAQ.US,D,20240612,000000,59.69,59.79,59.13,59.55,2324761,0
+NDAQ.US,D,20240613,000000,59.56,59.7,58.9901,59.2,2195341,0
+NDAQ.US,D,20240614,000000,58.77,58.9,58.44,58.6,2475753,0
+NDAQ.US,D,20240617,000000,58.45,59.08,58.275,58.63,1742094,0
+NDAQ.US,D,20240618,000000,58.58,59.26,58.33,58.99,1795343,0
+NDAQ.US,D,20240620,000000,59.1,59.3,58.345,59.23,2418597,0
+NDAQ.US,D,20240621,000000,59.2,60.33,58.76,60.25,3096117,0
+NDAQ.US,D,20240624,000000,60.28,61.1,60.075,60.1,2084334,0
+NDAQ.US,D,20240625,000000,60.08,60.17,59.68,59.91,1329778,0
+NDAQ.US,D,20240626,000000,59.5,60.105,59.44,59.76,1420422,0
+NDAQ.US,D,20240627,000000,59.73,60.57,59.47,60.18,1973161,0
+NDAQ.US,D,20240628,000000,60.42,60.57,59.7,60.26,4045699,0
+NDAQ.US,D,20240701,000000,60.38,60.57,59.46,59.48,2074182,0
+NDAQ.US,D,20240702,000000,59.69,60.3393,59.545,59.96,1842117,0
+NDAQ.US,D,20240703,000000,60.15,60.6,60.08,60.14,1162075,0
+NDAQ.US,D,20240705,000000,60.12,60.45,59.95,60.38,825796,0
+NDAQ.US,D,20240708,000000,60.4,60.86,60.27,60.44,1097741,0
+NDAQ.US,D,20240709,000000,60.7,61.025,60.46,60.81,1502818,0
+NDAQ.US,D,20240710,000000,61,61.66,60.77,61.63,1631893,0
+NDAQ.US,D,20240711,000000,62.21,62.71,62,62.2,2503026,0
+NDAQ.US,D,20240712,000000,62.41,63.1199,62.14,62.7,2121927,0
+NDAQ.US,D,20240715,000000,62.8,63.205,62.6,63,2339753,0
+NDAQ.US,D,20240716,000000,63.2,63.61,63.14,63.3,1829405,0
+NDAQ.US,D,20240717,000000,62.95,63.6,62.87,63.49,2728940,0
+NDAQ.US,D,20240718,000000,63.44,63.51,62.41,62.48,1895161,0
+NDAQ.US,D,20240719,000000,62.98,63.02,62.21,62.51,1506218,0
+NDAQ.US,D,20240722,000000,63.1,63.25,62.56,63.03,1833224,0
+NDAQ.US,D,20240723,000000,63.38,63.45,62.835,63.13,2275166,0
+NDAQ.US,D,20240724,000000,63.36,63.39,62.43,62.73,2988865,0
+NDAQ.US,D,20240725,000000,65,67.77,64.72,67.26,7139193,0
+NDAQ.US,D,20240726,000000,67.6,67.66,66.26,66.96,3629860,0
+NDAQ.US,D,20240729,000000,66.95,68.4,66.8,67.92,16151806,0
+NDAQ.US,D,20240730,000000,68.33,70.01,68.26,69.15,14987559,0
+NDAQ.US,D,20240731,000000,69.13,69.45,67.64,67.68,6389377,0
+NDAQ.US,D,20240801,000000,67.83,68.53,67.02,67.32,3931242,0
+NDAQ.US,D,20240802,000000,66.63,67.32,66.24,66.86,3770290,0
+NDAQ.US,D,20240805,000000,65.73,66.29,64.335,64.4,3940651,0
+NDAQ.US,D,20240806,000000,65.29,66.93,64.97,66.19,3715691,0
+NDAQ.US,D,20240807,000000,66.61,67.6,66.45,66.8,2834923,0
+NDAQ.US,D,20240808,000000,67.03,68.095,66.76,68.04,3027857,0
+NDAQ.US,D,20240809,000000,68.05,68.17,67.45,68.09,1651759,0
+NDAQ.US,D,20240812,000000,68.09,68.41,67.615,67.98,1661923,0
+NDAQ.US,D,20240813,000000,68.3,68.97,67.96,68.92,2005091,0
+NDAQ.US,D,20240814,000000,69,69.5,68.83,69.3,2103606,0
+NDAQ.US,D,20240815,000000,69.63,69.97,69.1,69.78,2533817,0
+NDAQ.US,D,20240816,000000,69.78,69.84,69.28,69.83,1802875,0
+NDAQ.US,D,20240819,000000,69.63,70.08,69.63,69.97,1848791,0
+NDAQ.US,D,20240820,000000,70.07,70.19,69.6,70.09,2020763,0
+NDAQ.US,D,20240821,000000,69.99,70.48,69.91,70.24,1530587,0
+NDAQ.US,D,20240822,000000,70.07,70.6375,70.07,70.63,1750059,0
+NDAQ.US,D,20240823,000000,70.84,70.98,69.71,70.35,1343176,0
+NDAQ.US,D,20240826,000000,70.57,70.8,70.25,70.59,1301410,0
+NDAQ.US,D,20240827,000000,70.53,71.16,70.485,71.05,1515996,0
+NDAQ.US,D,20240828,000000,70.99,71.33,70.72,70.95,1458070,0
+NDAQ.US,D,20240829,000000,71.21,71.75,70.97,71.19,1776038,0
+NDAQ.US,D,20240830,000000,71.52,72.14,71.135,72.08,3073749,0
+NDAQ.US,D,20240903,000000,71.66,71.91,71.03,71.39,2267430,0
+NDAQ.US,D,20240904,000000,73.14,74.168,72.905,73.48,3295829,0
+NDAQ.US,D,20240905,000000,73.5,73.74,72.655,73.4,2167576,0
+NDAQ.US,D,20240906,000000,73.27,73.65,71.24,71.95,3970651,0
+NDAQ.US,D,20240909,000000,72.31,72.54,71.43,71.65,2977376,0
+NDAQ.US,D,20240910,000000,71.74,72.21,71.11,71.75,2672171,0
+NDAQ.US,D,20240911,000000,71.46,72.19,70.12,72.08,2115861,0
+NDAQ.US,D,20240912,000000,72.25,72.68,71.74,72.57,2852601,0
+NDAQ.US,D,20240913,000000,72.42,73.04,72.23,73,1900481,0
+NDAQ.US,D,20240916,000000,73.29,73.69,73.03,73.3,2260785,0
+NDAQ.US,D,20240917,000000,73.23,73.55,72.03,72.7,2578802,0
+NDAQ.US,D,20240918,000000,72.65,73.6287,72.31,72.9,2330315,0
+NDAQ.US,D,20240919,000000,73.78,74.36,73.245,74.29,3060779,0
+NDAQ.US,D,20240920,000000,74.16,74.68,73.5,74.29,4654408,0
+NDAQ.US,D,20240923,000000,74.71,74.875,73.89,74.01,2546048,0
+NDAQ.US,D,20240924,000000,73.87,73.87,73.14,73.67,2408410,0
+NDAQ.US,D,20240925,000000,73.67,73.935,72.675,73.04,3429016,0
+NDAQ.US,D,20240926,000000,72.68,73.48,72.31,72.56,3145154,0
+NDAQ.US,D,20240927,000000,72.84,73.1,72.33,72.6,2766137,0
+NDAQ.US,D,20240930,000000,72.29,73.12,72.15,73.01,3368558,0
+NDAQ.US,D,20241001,000000,73.2,73.4,72.42,73.05,3837116,0
+NDAQ.US,D,20241002,000000,73.13,73.13,72.56,72.99,1817209,0
+NDAQ.US,D,20241003,000000,72.84,73.09,72.375,72.92,2602495,0
+NDAQ.US,D,20241004,000000,73.4,73.4,71.8081,72.12,2519293,0
+NDAQ.US,D,20241007,000000,72.11,72.15,70.61,70.87,4187613,0
+NDAQ.US,D,20241008,000000,71.95,72.59,71.82,72.19,3136020,0
+NDAQ.US,D,20241009,000000,72.33,72.77,72.01,72.47,2144515,0
+NDAQ.US,D,20241010,000000,72.4,72.68,71.57,71.84,2919273,0
+NDAQ.US,D,20241011,000000,72.27,72.4094,71.375,71.62,2297222,0
+NDAQ.US,D,20241014,000000,72.06,72.85,72,72.57,2933092,0
+NDAQ.US,D,20241015,000000,72.79,73.6,72.73,73.03,1911362,0
+NDAQ.US,D,20241016,000000,73.12,73.99,72.61,73.76,3082126,0
+NDAQ.US,D,20241017,000000,74.23,74.53,74.02,74.14,2503321,0
+NDAQ.US,D,20241018,000000,74.33,74.93,73.845,74.91,2145755,0
+NDAQ.US,D,20241021,000000,74.7,74.87,74.045,74.3,1902672,0
+NDAQ.US,D,20241022,000000,73.73,74.455,73.53,74.29,2365322,0
+NDAQ.US,D,20241023,000000,73.98,74.49,73.67,73.91,2513568,0
+NDAQ.US,D,20241024,000000,73.24,75.58,72.8,75.24,4038770,0
+NDAQ.US,D,20241025,000000,75.6,75.68,74.03,74.69,2230617,0
+NDAQ.US,D,20241028,000000,75.38,75.89,74.9601,75.34,2543875,0
+NDAQ.US,D,20241029,000000,75.02,76.435,74.865,75.89,3382275,0
+NDAQ.US,D,20241030,000000,76.02,76.705,75.51,75.55,2293743,0
+NDAQ.US,D,20241031,000000,75.33,75.4299,73.83,73.92,2901329,0
+NDAQ.US,D,20241101,000000,73.93,74.91,73.89,74.32,2969075,0
+NDAQ.US,D,20241104,000000,74.47,74.96,74.07,74.81,2199112,0
+NDAQ.US,D,20241105,000000,74.585,76.255,74.13,76.14,2146181,0
+NDAQ.US,D,20241106,000000,78.88,79.2706,75.02,77.59,3894886,0
+NDAQ.US,D,20241107,000000,77.69,78.29,77.115,78.18,2288058,0
+NDAQ.US,D,20241108,000000,78.62,79.73,78.22,78.69,2247205,0
+NDAQ.US,D,20241111,000000,78.855,80.4078,78.78,79.66,1911577,0
+NDAQ.US,D,20241112,000000,79.94,79.94,79.02,79.13,2400965,0
+NDAQ.US,D,20241113,000000,79.5,80.35,79.4,79.87,1861609,0
+NDAQ.US,D,20241114,000000,80.48,80.7692,78,78.06,3188428,0
+NDAQ.US,D,20241115,000000,78.23,78.93,78.16,78.76,4685236,0
+NDAQ.US,D,20241118,000000,78.36,79.89,78.36,79.78,1866377,0
+NDAQ.US,D,20241119,000000,79.25,80.34,78.93,80.16,1865497,0
+NDAQ.US,D,20241120,000000,80.778,81.08,79.78,80.08,1647456,0
+NDAQ.US,D,20241121,000000,80.71,81.13,80.01,80.88,2264469,0
+NDAQ.US,D,20241122,000000,80.76,81.35,80.51,81.07,1684235,0
+NDAQ.US,D,20241125,000000,82.16,82.39,81.13,81.52,3258188,0
+NDAQ.US,D,20241126,000000,81.8,83.04,81.1,82.65,1964956,0
+NDAQ.US,D,20241127,000000,82.73,83.5,82.7,83.05,2629981,0
+NDAQ.US,D,20241129,000000,83.58,83.77,82.98,82.99,2741614,0
+NDAQ.US,D,20241202,000000,83,83.45,81.59,81.65,3497121,0
+NDAQ.US,D,20241203,000000,81.52,81.68,80.77,80.99,2807028,0
+NDAQ.US,D,20241204,000000,81.202,81.29,80.59,80.83,2134110,0
+NDAQ.US,D,20241205,000000,80.99,81.5579,80.82,81.27,2236934,0
+NDAQ.US,D,20241206,000000,80.77,81.3701,80.69,81.14,4918114,0
+NDAQ.US,D,20241209,000000,81.21,81.21,79.54,79.7,2632575,0
+NDAQ.US,D,20241210,000000,79.85,80.95,79.15,80.43,1788014,0
+NDAQ.US,D,20241211,000000,80.42,81.45,79.77,81.31,2807100,0
+NDAQ.US,D,20241212,000000,81.31,81.4644,80.75,80.87,1465417,0
+NDAQ.US,D,20241213,000000,81.02,81.26,79.95,80.12,1890678,0
+NDAQ.US,D,20241216,000000,80.58,81.24,80.28,80.46,2051827,0
+NDAQ.US,D,20241217,000000,79.72,80.055,79.32,79.61,3077147,0
+NDAQ.US,D,20241218,000000,79.92,80.08,77.42,77.47,2664213,0
+NDAQ.US,D,20241219,000000,77.985,78.6295,77.31,77.38,3238684,0
+NDAQ.US,D,20241220,000000,77.38,78.58,77.09,77.7,7181661,0
+NDAQ.US,D,20241223,000000,77.56,78.21,77.21,77.94,1775478,0
+NDAQ.US,D,20241224,000000,77.995,78.96,77.69,78.92,846419,0
+NDAQ.US,D,20241226,000000,78.5,79.4,78.38,79.12,1842958,0
+NDAQ.US,D,20241227,000000,78.63,79.18,78.055,78.42,1346989,0
+NDAQ.US,D,20241230,000000,77.73,77.88,76.88,77.4,1654359,0
+NDAQ.US,D,20241231,000000,77.94,78.01,77.06,77.31,2288235,0
+NDAQ.US,D,20250102,000000,77.61,78.08,76.9,77.43,2811255,0
+NDAQ.US,D,20250103,000000,77.88,78.385,77.4,78.22,2687229,0
+NDAQ.US,D,20250106,000000,78.41,78.41,76.74,76.82,3515753,0
+NDAQ.US,D,20250107,000000,77.28,77.35,75.97,76.36,2242392,0
+NDAQ.US,D,20250108,000000,76.7,78.34,76.42,78.02,3600579,0
+NDAQ.US,D,20250110,000000,77.82,77.82,75.61,75.88,3434879,0
+NDAQ.US,D,20250113,000000,75.65,76.27,75.33,76.18,1708499,0
+NDAQ.US,D,20250114,000000,76.3,76.78,76.04,76.25,2353943,0
+NDAQ.US,D,20250115,000000,77.55,77.8,76.535,76.98,2180754,0
+NDAQ.US,D,20250116,000000,77.51,78.56,77.38,78.39,3148178,0
+NDAQ.US,D,20250117,000000,79,79.37,78.76,78.83,2714753,0
+NDAQ.US,D,20250121,000000,79.15,79.89,79.15,79.87,1984156,0
+NDAQ.US,D,20250122,000000,79.87,80.97,79.6,80.83,1803474,0
+NDAQ.US,D,20250123,000000,80.8,81.05,80.13,81.03,1857807,0
+NDAQ.US,D,20250124,000000,80.66,81.57,80.66,81.15,2270328,0
+NDAQ.US,D,20250127,000000,80.51,81.47,79.75,81.46,2419538,0
+NDAQ.US,D,20250128,000000,81.5,82.302,81,81.19,3359572,0
+NDAQ.US,D,20250129,000000,79.25,82.13,76.34,81.73,7183378,0
+NDAQ.US,D,20250130,000000,82.04,82.33,80.85,82.28,2948984,0
+NDAQ.US,D,20250131,000000,82.5,82.88,81.78,82.34,2689430,0
+NDAQ.US,D,20250203,000000,81.56,82.29,80.75,81.92,2558260,0
+NDAQ.US,D,20250204,000000,81.77,82.565,81.205,81.72,2669081,0
+NDAQ.US,D,20250205,000000,82.33,83.19,82.13,82.86,3647116,0
+NDAQ.US,D,20250206,000000,83.19,84.15,82.9,83.76,3659429,0
+NDAQ.US,D,20250207,000000,84,84.08,82.8,82.82,1865655,0
+NDAQ.US,D,20250210,000000,83.01,83.93,81.07,81.21,2884868,0
+NDAQ.US,D,20250211,000000,80.84,81.12,79.65,80.29,2498015,0
+NDAQ.US,D,20250212,000000,79.57,80.42,79.245,79.92,2682415,0
+NDAQ.US,D,20250213,000000,80.14,81.82,80.14,81.69,1883584,0
+NDAQ.US,D,20250214,000000,81.84,82.21,80.87,80.91,2012044,0
+NDAQ.US,D,20250218,000000,81.2,81.49,80.7401,81.24,1854216,0
+NDAQ.US,D,20250219,000000,81.52,82.71,81.15,82.59,2233533,0
+NDAQ.US,D,20250220,000000,82.34,82.69,81.53,82.54,1790356,0
+NDAQ.US,D,20250221,000000,82.81,82.86,80.96,81.07,2156133,0
+NDAQ.US,D,20250224,000000,81.58,81.77,79.72,79.94,2342364,0
+NDAQ.US,D,20250225,000000,80.01,80.374,78.77,79.55,2387071,0
+NDAQ.US,D,20250226,000000,79.35,80.43,79.06,80.04,3335082,0
+NDAQ.US,D,20250227,000000,80.62,82.46,80.485,80.8,2271166,0
+NDAQ.US,D,20250228,000000,81.34,82.82,80.9507,82.78,3347393,0
+NDAQ.US,D,20250303,000000,83,83.34,81.46,81.97,2570293,0
+NDAQ.US,D,20250304,000000,81.83,81.92,77.75,78.76,4134268,0
+NDAQ.US,D,20250305,000000,78.37,79.0761,77.82,78.8,3848705,0
+NDAQ.US,D,20250306,000000,77.53,77.75,75.3109,76.17,4183070,0
+NDAQ.US,D,20250307,000000,76.05,76.05,73.23,74.66,4114687,0
+NDAQ.US,D,20250310,000000,73.8,73.815,71.83,72.85,5235595,0
+NDAQ.US,D,20250311,000000,72.86,73.4,71.95,72.29,4845779,0
+NDAQ.US,D,20250312,000000,72.98,73.86,72.21,72.98,2431612,0
+NDAQ.US,D,20250313,000000,72.93,73.25,71.8,72.17,3123075,0
+NDAQ.US,D,20250314,000000,72.64,73.47,72.34,73.26,3746965,0
+NDAQ.US,D,20250317,000000,73.17,74.99,73.055,74.55,2313401,0
+NDAQ.US,D,20250318,000000,74.32,75.4,74.0659,75.3,2634488,0
+NDAQ.US,D,20250319,000000,75.25,76.9,74.965,76.58,2249085,0
+NDAQ.US,D,20250320,000000,75.42,77.24,75.37,76.91,2367295,0
+NDAQ.US,D,20250321,000000,76.72,76.72,75.37,75.55,3046436,0
+NDAQ.US,D,20250324,000000,76.39,77.65,76.1501,77.41,2075987,0
+NDAQ.US,D,20250325,000000,77.845,78.22,77.265,77.67,1677468,0
+NDAQ.US,D,20250326,000000,77.67,78.29,77.11,77.53,2141945,0
+NDAQ.US,D,20250327,000000,77,77.585,76.31,76.36,2534634,0
+NDAQ.US,D,20250328,000000,76.14,76.5,74.74,74.91,2989229,0
+NDAQ.US,D,20250331,000000,74.15,76.03,73.95,75.86,4035573,0
+NDAQ.US,D,20250401,000000,75.71,76.61,75.22,76.04,2530752,0
+NDAQ.US,D,20250402,000000,75.67,78.4,75.37,78.3,3091735,0
+NDAQ.US,D,20250403,000000,74.94,76.33,73.64,73.79,3600920,0
+NDAQ.US,D,20250404,000000,71.81,72.52,68.17,68.25,5614989,0
+NDAQ.US,D,20250407,000000,66.385,70.51,64.84,67.74,6744514,0
+NDAQ.US,D,20250408,000000,69.58,69.82,65.83,66.4,6888651,0
+NDAQ.US,D,20250409,000000,66.12,72.5,65.7,71.99,8492760,0
+NDAQ.US,D,20250410,000000,70.63,71.1199,68,70.3,5698086,0
+NDAQ.US,D,20250411,000000,69.98,71.68,69.44,71.53,4136822,0
+NDAQ.US,D,20250414,000000,72.52,73.4295,72.25,72.78,2737932,0
+NDAQ.US,D,20250415,000000,72.95,73.8192,72.72,73.17,1607765,0
+NDAQ.US,D,20250416,000000,72.44,73.05,71.49,71.69,2421620,0
+NDAQ.US,D,20250417,000000,71.71,73.2,71.69,72.18,2613209,0
+NDAQ.US,D,20250421,000000,71.51,71.8,69.88,70.66,2307144,0
+NDAQ.US,D,20250422,000000,71.76,72.88,71.57,72.69,2402623,0
+NDAQ.US,D,20250423,000000,74.04,75.26,73.05,73.5,3495973,0
+NDAQ.US,D,20250424,000000,72.1,74.9125,71.98,74.74,4057165,0
+NDAQ.US,D,20250425,000000,74.81,75.53,74.3,75.36,2810689,0
+NDAQ.US,D,20250428,000000,75.59,75.935,74.51,75.1,2842435,0
+NDAQ.US,D,20250429,000000,75.18,76.14,74.48,75.94,1791954,0
+NDAQ.US,D,20250430,000000,74.83,76.41,74.11,76.21,2912772,0
+NDAQ.US,D,20250501,000000,75.93,77.2,75.54,76.14,3005518,0
+NDAQ.US,D,20250502,000000,77.09,78.35,76.855,78.18,2353199,0
+NDAQ.US,D,20250505,000000,77.6,78.58,77.33,78.19,1734644,0
+NDAQ.US,D,20250506,000000,77.46,78.465,77.3,78.08,1282529,0
+NDAQ.US,D,20250507,000000,78.25,79.08,78.1,78.57,2129862,0
+NDAQ.US,D,20250508,000000,79.83,80.29,78.29,79,10938803,0
+NDAQ.US,D,20250509,000000,79.1,79.74,78.84,79.21,3913977,0
+NDAQ.US,D,20250512,000000,81.52,81.535,79.66,80.75,6424406,0
+NDAQ.US,D,20250513,000000,81.01,82.2,80.76,81.57,4066376,0
+NDAQ.US,D,20250514,000000,81.22,81.4,80.45,81.06,11221719,0
+NDAQ.US,D,20250515,000000,80.7,81.44,80.51,81.28,4587177,0
+NDAQ.US,D,20250516,000000,81.45,81.9,80.95,81.9,5145241,0
+NDAQ.US,D,20250519,000000,81.244,82.265,81,81.96,3293089,0
+NDAQ.US,D,20250520,000000,81.48,81.9799,81.38,81.83,2071733,0
+NDAQ.US,D,20250521,000000,81.33,81.95,80.52,80.64,3337031,0
+NDAQ.US,D,20250522,000000,80.555,81.56,80.37,81.21,2655732,0
+NDAQ.US,D,20250523,000000,80.19,82.31,80,81.78,3860017,0
+NDAQ.US,D,20250527,000000,82.27,83.31,81.87,83.06,3853699,0
+NDAQ.US,D,20250528,000000,83.095,83.14,82.42,82.55,2035876,0
+NDAQ.US,D,20250529,000000,82.83,83.52,82.52,83.38,3610502,0
+NDAQ.US,D,20250530,000000,83.28,83.7699,82.74,83.54,4804266,0
+NDAQ.US,D,20250602,000000,83.28,84.03,82.715,84,1941982,0
+NDAQ.US,D,20250603,000000,84,84.24,83.171,83.81,3433605,0
+NDAQ.US,D,20250604,000000,83.9,84.45,83.8,83.87,2784405,0
+NDAQ.US,D,20250605,000000,84.065,84.15,83.33,84,3385923,0
+NDAQ.US,D,20250606,000000,84.73,85.715,84.52,85.61,2971609,0
+NDAQ.US,D,20250609,000000,85.61,85.9,84.85,85.65,3923454,0
+NDAQ.US,D,20250610,000000,85.5,86.11,85.28,86.07,3361775,0
+NDAQ.US,D,20250611,000000,86,87.5,85.7,86.79,3624458,0
+NDAQ.US,D,20250612,000000,86.6,87.17,85.935,86.9,2918832,0
+NDAQ.US,D,20250613,000000,85.975,86.36,85.15,85.59,3149374,0
+NDAQ.US,D,20250616,000000,85.72,86.85,85.44,86.68,3833617,0
+NDAQ.US,D,20250617,000000,86.295,86.835,85.7,85.95,4647339,0
+NDAQ.US,D,20250618,000000,85.97,86.93,85.53,86.37,3162133,0
+NDAQ.US,D,20250620,000000,86.77,87.08,85.82,86.1,4502844,0
+NDAQ.US,D,20250623,000000,86.2,87.15,85.87,86.73,3940450,0
+NDAQ.US,D,20250624,000000,87.33,88.44,87.155,88.12,3628343,0
+NDAQ.US,D,20250625,000000,88.67,88.78,87.75,88.05,2885805,0
+NDAQ.US,D,20250626,000000,88.36,88.71,87.21,88.39,3231214,0
+NDAQ.US,D,20250627,000000,88.74,89.48,88.3,89.08,5368183,0
+NDAQ.US,D,20250630,000000,89.3,89.64,88.73,89.42,3731646,0
+NDAQ.US,D,20250701,000000,89.24,89.43,88.17,88.94,3058449,0
+NDAQ.US,D,20250702,000000,89.04,89.63,88.52,89.52,3767927,0
+NDAQ.US,D,20250703,000000,89.685,90.35,89.495,90.07,1433250,0
+NDAQ.US,D,20250707,000000,90.2,90.82,89.97,90.55,2426735,0
+NDAQ.US,D,20250708,000000,90.6,90.81,88.5,88.59,3246901,0
+NDAQ.US,D,20250709,000000,89.38,89.84,88.97,89.83,2233730,0
+NDAQ.US,D,20250710,000000,89.83,90.835,89.73,90.73,3097439,0
+NDAQ.US,D,20250711,000000,90.27,90.37,89.33,89.41,2433430,0
+NDAQ.US,D,20250714,000000,89.4,89.825,89.18,89.66,2104760,0
+NDAQ.US,D,20250715,000000,89.68,89.8716,88.39,88.43,2601472,0
+NDAQ.US,D,20250716,000000,88.72,89.12,87.6,89.04,2140558,0
+NDAQ.US,D,20250717,000000,88.93,90.16,88.68,89.95,2266272,0
+NDAQ.US,D,20250718,000000,90.64,90.69,86.36,89.37,7142416,0
+NDAQ.US,D,20250721,000000,89.24,89.93,88.71,89.24,2528079,0
+NDAQ.US,D,20250722,000000,89.16,89.39,88.23,88.93,2455830,0
+NDAQ.US,D,20250723,000000,88.85,89.105,87.93,88.28,4750816,0
+NDAQ.US,D,20250724,000000,89.75,95.4899,89.6,93.5,8382038,0
+NDAQ.US,D,20250725,000000,94.27,95.14,93.31,94.84,5276813,0
+NDAQ.US,D,20250728,000000,94.975,95.55,94.55,95.14,5124097,0
+NDAQ.US,D,20250729,000000,95.44,95.89,95.1675,95.83,3517403,0
+NDAQ.US,D,20250730,000000,96.03,96.605,95.63,95.99,3244997,0
+NDAQ.US,D,20250731,000000,96.1,97.065,95.76,96.22,3449634,0
+NDAQ.US,D,20250801,000000,95.525,95.525,93.69,95.17,2846050,0
+NDAQ.US,D,20250804,000000,95.5,96.94,95.14,96.91,2328223,0
+NDAQ.US,D,20250805,000000,97.04,97.2191,95.48,96.34,4212814,0
+NDAQ.US,D,20250806,000000,96.62,96.7,95.69,96.56,2352620,0
+NDAQ.US,D,20250807,000000,97.32,97.35,96.34,96.45,2792059,0
+NDAQ.US,D,20250808,000000,96.94,97.465,96.52,96.85,2570206,0
+NDAQ.US,D,20250811,000000,96.92,97.63,96.76,96.94,2126546,0
+NDAQ.US,D,20250812,000000,97.19,97.44,95.6,96.13,3515775,0
+NDAQ.US,D,20250813,000000,96.51,96.6981,94.97,95.57,3514890,0
+NDAQ.US,D,20250814,000000,95.685,96.31,95.135,95.4,2459401,0
+NDAQ.US,D,20250815,000000,95.52,95.52,94.55,94.68,2898963,0
+NDAQ.US,D,20250818,000000,94.68,94.93,93.86,94.34,2801887,0
+NDAQ.US,D,20250819,000000,94.21,94.57,93.4,93.83,2594146,0
+NDAQ.US,D,20250820,000000,93.85,94.58,93.28,94.5,2364727,0
+NDAQ.US,D,20250821,000000,94.19,94.575,93.92,93.96,1770298,0
+NDAQ.US,D,20250822,000000,94.3,95.45,94.3,94.75,2038535,0
+NDAQ.US,D,20250825,000000,94.62,95.1,94.215,94.32,1685247,0
+NDAQ.US,D,20250826,000000,94.16,95.15,94.05,94.9,3019816,0
+NDAQ.US,D,20250827,000000,94.6,95.29,94.495,94.84,1967818,0
+NDAQ.US,D,20250828,000000,94.93,95.32,94.3675,95.24,2018485,0
+NDAQ.US,D,20250829,000000,95.38,95.75,94.405,94.74,1742393,0
+NDAQ.US,D,20250902,000000,93.265,94.38,92.9,93.59,3109058,0
+NDAQ.US,D,20250903,000000,93.59,93.8958,92.8701,93.77,1831772,0
+NDAQ.US,D,20250904,000000,94.06,94.4,93.66,94.3,3693440,0
+NDAQ.US,D,20250905,000000,94.52,94.8,92.12,93.48,3771446,0
+NDAQ.US,D,20250908,000000,93.825,95.05,93.5,94.99,3879272,0
+NDAQ.US,D,20250909,000000,95.12,95.37,94.7,94.88,2653899,0
+NDAQ.US,D,20250910,000000,94.91,95.86,94.23,94.66,2466008,0
+NDAQ.US,D,20250911,000000,94.72,96.16,94.7,95.88,2878977,0
+NDAQ.US,D,20250912,000000,95.74,96.14,93.89,93.95,2948467,0
+NDAQ.US,D,20250915,000000,94.16,94.31,92.73,92.86,4971425,0
+NDAQ.US,D,20250916,000000,93,93.17,92.43,92.54,5223955,0
+NDAQ.US,D,20250917,000000,92.8,94.05,92.545,93.1,3168460,0
+NDAQ.US,D,20250918,000000,93.25,93.89,88.63,88.87,9834748,0
+NDAQ.US,D,20250919,000000,89.22,89.93,88.67,89.57,13438557,0
+NDAQ.US,D,20250922,000000,89.53,90.425,89.25,89.93,4242762,0
+NDAQ.US,D,20250923,000000,89.71,89.9199,87.52,88.44,4622439,0
+NDAQ.US,D,20250924,000000,88.43,89.13,87.05,87.15,4254571,0
+NDAQ.US,D,20250925,000000,86.72,87.67,86.47,86.73,2799137,0
+NDAQ.US,D,20250926,000000,87.07,87.6,86.9,87.51,2432689,0
+NDAQ.US,D,20250929,000000,87.8,89.28,87.2,88.71,3887910,0
+NDAQ.US,D,20250930,000000,88.65,89.04,87.96,88.45,4222836,0
+NDAQ.US,D,20251001,000000,88.22,88.47,86.695,86.91,5350645,0
+NDAQ.US,D,20251002,000000,86.825,87.425,86.45,87.34,3068132,0
+NDAQ.US,D,20251003,000000,87.105,88.1593,87.06,87.61,3626092,0
+NDAQ.US,D,20251006,000000,87.86,88.355,87.5,88.17,3519910,0
+NDAQ.US,D,20251007,000000,88.61,88.74,87.54,88.44,2504751,0
+NDAQ.US,D,20251008,000000,89.14,90.06,87.64,89.87,3688714,0
+NDAQ.US,D,20251009,000000,90.43,91.47,89.77,91.4,3239384,0
+NDAQ.US,D,20251010,000000,91.402,91.96,88.85,88.9,3339837,0
+NDAQ.US,D,20251013,000000,89.36,89.87,88.75,89.39,1975637,0
+NDAQ.US,D,20251014,000000,88.93,90.17,88.9172,89.54,2493109,0
+NDAQ.US,D,20251015,000000,90.06,90.65,89.01,89.62,1895424,0
+NDAQ.US,D,20251016,000000,89.765,90,87.465,87.94,2219434,0
+NDAQ.US,D,20251017,000000,87.685,88.83,87.425,88.59,2469205,0
+NDAQ.US,D,20251020,000000,89.28,89.81,88.77,88.86,3107403,0
+NDAQ.US,D,20251021,000000,90.5,92.92,90.11,90.33,4339323,0
+NDAQ.US,D,20251022,000000,90.08,90.31,87.33,87.42,4663710,0
+NDAQ.US,D,20251023,000000,87.75,89.08,87.5601,88.82,3079568,0
+NDAQ.US,D,20251024,000000,89.35,89.685,88.17,88.44,2756716,0
+NDAQ.US,D,20251027,000000,88.95,89.14,88.14,88.78,3349088,0
+NDAQ.US,D,20251028,000000,88.78,89.31,87.87,87.96,2663194,0
+NDAQ.US,D,20251029,000000,87.2,87.455,85.15,85.42,4356332,0
+NDAQ.US,D,20251030,000000,85.58,86.33,85.42,85.66,2305958,0
+NDAQ.US,D,20251031,000000,85.53,86.39,85.2812,85.49,2817203,0
+NDAQ.US,D,20251103,000000,85.4,86.64,85.03,86.39,2919356,0
+NDAQ.US,D,20251104,000000,86.28,86.5499,85.53,85.87,1756912,0
+NDAQ.US,D,20251105,000000,85.66,86.215,85.37,85.56,2563630,0
+NDAQ.US,D,20251106,000000,85.3,86.59,85.02,86.19,2770279,0
+NDAQ.US,D,20251107,000000,86.082,87.68,86.08,87.24,3431297,0
+NDAQ.US,D,20251110,000000,87.2,88.299,86.825,87.82,2084797,0
+NDAQ.US,D,20251111,000000,87.89,88.23,87.7,87.83,1493100,0
+NDAQ.US,D,20251112,000000,87.83,89.19,87.73,88.77,1713542,0
+NDAQ.US,D,20251113,000000,88.29,88.6049,87.34,87.43,1677901,0
+NDAQ.US,D,20251114,000000,87.24,87.61,86.14,87.08,2542473,0
+NDAQ.US,D,20251117,000000,87.08,87.23,85.29,85.7,1924837,0
+NDAQ.US,D,20251118,000000,85.52,85.91,84.76,85.54,2248896,0
+NDAQ.US,D,20251119,000000,85.61,86.51,85.26,86.02,2370829,0
+NDAQ.US,D,20251120,000000,87.94,89.55,86.735,86.99,3037529,0
+NDAQ.US,D,20251121,000000,87.36,88.211,86.79,87.66,2416497,0
+NDAQ.US,D,20251124,000000,87.55,89.09,87.55,88.44,4586581,0
+NDAQ.US,D,20251125,000000,88.68,89.65,88.26,89.14,3448020,0
+NDAQ.US,D,20251126,000000,89.3,90.49,89.2,89.98,1785553,0
+NDAQ.US,D,20251128,000000,90.24,91.26,90.07,90.92,1126117,0
+NDAQ.US,D,20251201,000000,90.57,90.76,89.27,89.36,3715749,0
+NDAQ.US,D,20251202,000000,89.64,89.9295,88.15,88.51,3498826,0
+NDAQ.US,D,20251203,000000,88.44,88.89,87.79,88.32,2220104,0
+NDAQ.US,D,20251204,000000,88.32,90.39,88.1141,90.29,4624394,0
+NDAQ.US,D,20251205,000000,90.02,90.54,89.87,90.22,3468064,0
+NDAQ.US,D,20251208,000000,90,90.14,89.17,89.8,4853366,0
+NDAQ.US,D,20251209,000000,89.8,91.2,89.445,90.72,3888956,0
+NDAQ.US,D,20251210,000000,90.88,92.2,90.32,91.92,4813562,0
+NDAQ.US,D,20251211,000000,92.21,94.38,91.92,93.85,5554598,0
+NDAQ.US,D,20251212,000000,93.85,94.35,93.01,93.57,4842632,0
+NDAQ.US,D,20251215,000000,93.58,93.62,92.18,92.93,2543205,0
+NDAQ.US,D,20251216,000000,93.02,93.685,92.38,92.93,2320027,0
+NDAQ.US,D,20251217,000000,93.08,94.595,92.93,93.71,3178927,0
+NDAQ.US,D,20251218,000000,94.095,95.86,94.01,94.71,5749690,0
+NDAQ.US,D,20251219,000000,94.27,95.91,94.15,95.36,10575418,0
+NDAQ.US,D,20251222,000000,95.36,97.72,95.06,97.46,4363021,0
+NDAQ.US,D,20251223,000000,97.475,98.285,97.35,98.01,3506441,0
+NDAQ.US,D,20251224,000000,97.99,98.8,97.71,98.64,1445423,0
+NDAQ.US,D,20251226,000000,98.74,99.42,98.51,99.35,1701462,0
+NDAQ.US,D,20251229,000000,99.35,99.54,98.8,98.87,2322203,0
+NDAQ.US,D,20251230,000000,98.5,99.59,98.06,98.18,2386390,0
+NDAQ.US,D,20251231,000000,98.1,98.16,97.08,97.13,2211890,0
+NDAQ.US,D,20260102,000000,97.25,97.25,95.8,96.66,3998599,0
+NDAQ.US,D,20260105,000000,96.24,98.86,96.24,98.45,3416358,0
+NDAQ.US,D,20260106,000000,98.44,100.85,98.2,100.69,3745952,0
+NDAQ.US,D,20260107,000000,100.7,101.215,99.77,100.4,3068047,0
+NDAQ.US,D,20260108,000000,100.37,100.83,99.63,99.74,4106249,0
+NDAQ.US,D,20260109,000000,99.64,99.81,98.23,98.24,3502171,0
+NDAQ.US,D,20260112,000000,98.03,99.765,97.86,99.42,3021090,0
+NDAQ.US,D,20260113,000000,99.51,99.695,97.9,98.89,3094978,0
+NDAQ.US,D,20260114,000000,98.09,100.535,98.09,100.07,2995535,0
+NDAQ.US,D,20260115,000000,100.54,100.97,99.735,100.33,2432634,0
+NDAQ.US,D,20260116,000000,100.34,101.785,100.01,100.98,3768181,0
+NDAQ.US,D,20260120,000000,99.005,100.2,97.13,97.41,3209023,0
+NDAQ.US,D,20260121,000000,97.66,99.79,97.405,98.78,3189815,0
+NDAQ.US,D,20260122,000000,99,99.88,98.4,98.78,3361967,0
+NDAQ.US,D,20260123,000000,98.625,98.93,97.76,98.05,2405038,0
+NDAQ.US,D,20260126,000000,98.25,99.38,98.05,98.89,2724000,0
+NDAQ.US,D,20260127,000000,98.89,99.28,97.905,98.5,2830051,0
+NDAQ.US,D,20260128,000000,98.43,99.335,97.88,98.71,3929304,0
+NDAQ.US,D,20260129,000000,99.75,101.51,96.54,98.09,6006196,0
+NDAQ.US,D,20260130,000000,98.035,99.705,95.61,96.89,4547609,0
+NDAQ.US,D,20260202,000000,97.18,97.91,96.45,96.81,4857701,0
+NDAQ.US,D,20260203,000000,96.275,96.39,86.2,87.71,14429873,0
+NDAQ.US,D,20260204,000000,86.7,88.92,84.73,88.49,11493852,0
+NDAQ.US,D,20260205,000000,89.315,89.47,84.555,85.51,7479611,0
+NDAQ.US,D,20260206,000000,86.94,87.2,84.12,84.83,10110306,0
+NDAQ.US,D,20260209,000000,84.67,86.64,84.5,86.3,7114470,0
+NDAQ.US,D,20260210,000000,82.315,84.51,82.0267,82.51,8384144,0
+NDAQ.US,D,20260211,000000,82.57,82.765,79.92,80.42,6681118,0
+NDAQ.US,D,20260212,000000,80.94,81.09,77.09,79.01,8079777,0
+NDAQ.US,D,20260213,000000,79.03,80.11,78.6,79.47,5122731,0
+NDAQ.US,D,20260217,000000,80.11,81.115,79.57,80.24,5039677,0
+NDAQ.US,D,20260218,000000,80.89,82.36,80.62,82.12,4812316,0
diff --git a/daily/us/nasdaq stocks/2/netg.us.txt b/daily/us/nasdaq stocks/2/netg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..72fed9350ba816c74713579105b96ada58326a5a
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/netg.us.txt	
@@ -0,0 +1,62 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NETG.US,D,20251117,000000,14.54,14.54,13.87,13.87,1041,0
+NETG.US,D,20251118,000000,13.01,13.425,12.88,13.0194,1055,0
+NETG.US,D,20251119,000000,12.58,13.02,12.58,12.9619,389,0
+NETG.US,D,20251120,000000,12.95,12.95,12.3271,12.3271,25289,0
+NETG.US,D,20251121,000000,11.92,11.92,11.7045,11.7045,6774,0
+NETG.US,D,20251124,000000,11.98,12.6993,11.98,12.6993,11775,0
+NETG.US,D,20251125,000000,12.27,13.0643,11.82,13.0643,2472,0
+NETG.US,D,20251126,000000,13.1,13.26,13.0178,13.0178,735,0
+NETG.US,D,20251128,000000,13.42,13.42,13.3681,13.3681,142,0
+NETG.US,D,20251201,000000,13.045,13.28,13.0041,13.0041,3837,0
+NETG.US,D,20251202,000000,13.8,14.25,13.5135,13.5135,1844,0
+NETG.US,D,20251203,000000,13.35,13.8889,13.35,13.8889,1097,0
+NETG.US,D,20251204,000000,13.87,13.96,13.8,13.8776,714,0
+NETG.US,D,20251205,000000,13.76,13.84,13.311,13.4006,1216,0
+NETG.US,D,20251208,000000,14.14,14.14,14.0876,14.0876,684,0
+NETG.US,D,20251209,000000,14.239,14.55,14.239,14.5476,2945,0
+NETG.US,D,20251210,000000,14.368,15.1092,14.07,15.1092,10013,0
+NETG.US,D,20251211,000000,14.2,14.71,14.11,14.2918,7091,0
+NETG.US,D,20251212,000000,13.8477,13.8477,13.53,13.5791,1178,0
+NETG.US,D,20251215,000000,13.12,13.1769,12.8087,12.8087,11660,0
+NETG.US,D,20251216,000000,12.8912,12.9181,12.8912,12.9181,226,0
+NETG.US,D,20251217,000000,12.96,12.96,12.1068,12.1068,7052,0
+NETG.US,D,20251218,000000,12.481,12.51,12.37,12.3843,2614,0
+NETG.US,D,20251219,000000,12.605,12.79,12.5996,12.5996,1345,0
+NETG.US,D,20251222,000000,13.4413,13.595,13.3,13.4069,3881,0
+NETG.US,D,20251223,000000,13.4057,13.4525,13.39,13.4525,512,0
+NETG.US,D,20251224,000000,13.53,13.53,13.5017,13.5017,204,0
+NETG.US,D,20251229,000000,13.26,13.26,13.21,13.2201,1628,0
+NETG.US,D,20251230,000000,13.24,13.24,13.1309,13.1309,427,0
+NETG.US,D,20251231,000000,13.16,13.16,12.7949,12.7949,615,0
+NETG.US,D,20260102,000000,12.4,12.6,12.4,12.565,1779,0
+NETG.US,D,20260105,000000,12.5,13.35,12.5,12.8494,2227,0
+NETG.US,D,20260106,000000,12.22,12.8326,12.0996,12.8326,962,0
+NETG.US,D,20260107,000000,13.15,13.4617,13.01,13.4617,1638,0
+NETG.US,D,20260108,000000,12.15,12.15,11.3461,11.3461,1862,0
+NETG.US,D,20260109,000000,10.9568,10.9568,10.8178,10.8178,6140,0
+NETG.US,D,20260112,000000,10.92,11.35,10.92,11.2882,1512,0
+NETG.US,D,20260114,000000,11.35,11.4574,11.2618,11.4574,1345,0
+NETG.US,D,20260115,000000,11.24,11.34,10.98,11.0044,4669,0
+NETG.US,D,20260116,000000,10.621,11.25,10.621,10.9891,992,0
+NETG.US,D,20260120,000000,10.12,10.52,10.01,10.1253,8146,0
+NETG.US,D,20260121,000000,9.85,9.8707,9.2996,9.2996,3498,0
+NETG.US,D,20260122,000000,9.77,9.77,9.23,9.6398,10780,0
+NETG.US,D,20260123,000000,9.94,10.15,9.6433,9.6433,2155,0
+NETG.US,D,20260126,000000,11.61,12.46,11.4,11.4317,19936,0
+NETG.US,D,20260127,000000,14.25,14.87,13.4481,13.4481,121614,0
+NETG.US,D,20260128,000000,13.51,13.51,10.53,10.6633,463860,0
+NETG.US,D,20260129,000000,10.95,10.95,9.5497,10.1823,145375,0
+NETG.US,D,20260130,000000,10.12,10.12,9.7,9.7694,21734,0
+NETG.US,D,20260202,000000,9.56,10.5787,9.55,10.3418,37346,0
+NETG.US,D,20260203,000000,10.24,10.24,8.261,8.9646,57622,0
+NETG.US,D,20260204,000000,9.0501,9.15,8.13,8.5207,22305,0
+NETG.US,D,20260205,000000,8.815,9.09,8.08,8.1779,13555,0
+NETG.US,D,20260206,000000,8.12,9.2066,8,9.2066,47563,0
+NETG.US,D,20260209,000000,8.9,9.3901,8.9,9.2502,29109,0
+NETG.US,D,20260210,000000,9.9548,10.35,9.48,9.969,541874,0
+NETG.US,D,20260211,000000,12.39,12.51,10.58,10.96,575673,0
+NETG.US,D,20260212,000000,11.15,12.22,10.08,10.5001,148163,0
+NETG.US,D,20260213,000000,10.73,11.98,10.55,11.6687,206723,0
+NETG.US,D,20260217,000000,11.5,12.31,10.97,11.4016,138196,0
+NETG.US,D,20260218,000000,11.37,11.435,10.37,11.2,117134,0
diff --git a/daily/us/nasdaq stocks/2/newto.us.txt b/daily/us/nasdaq stocks/2/newto.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4b00f77fa1e9c049b53d30693379a4a5de316fca
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/newto.us.txt	
@@ -0,0 +1,9 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NEWTO.US,D,20260205,000000,26.25,27.9,25.15,25.97,8454,0
+NEWTO.US,D,20260206,000000,25.54,25.75,25.45,25.71,2545,0
+NEWTO.US,D,20260210,000000,25.75,26.1,25.71,26.1,1594,0
+NEWTO.US,D,20260211,000000,25.99,27.4,25.56,25.56,3935,0
+NEWTO.US,D,20260212,000000,25.61,25.61,25.52,25.52,788,0
+NEWTO.US,D,20260213,000000,25.51,25.51,25.51,25.51,147,0
+NEWTO.US,D,20260217,000000,25.75,26.25,25.75,26.25,1718,0
+NEWTO.US,D,20260218,000000,25.55,25.58,25.5,25.5,2508,0
diff --git a/daily/us/nasdaq stocks/2/ngne.us.txt b/daily/us/nasdaq stocks/2/ngne.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..84e4e42503ab47fb56a8e01b1c1aafb10a244d2c
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ngne.us.txt	
@@ -0,0 +1,3007 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NGNE.US,D,20140307,000000,236,251.4,225.2,239,108474.4,0
+NGNE.US,D,20140310,000000,241,250,241,249,9053.5,0
+NGNE.US,D,20140311,000000,254.2,268.6,253.8,259.8,8576,0
+NGNE.US,D,20140312,000000,260,280,256.4,280,9308.05,0
+NGNE.US,D,20140313,000000,286.4,287,266.2,275,5811.2,0
+NGNE.US,D,20140314,000000,270.2,273.4,260.4,269.8,4509.05,0
+NGNE.US,D,20140317,000000,270,272.6,244,260.4,13034.5,0
+NGNE.US,D,20140318,000000,258,260.8,245.42,259.8,6417.05,0
+NGNE.US,D,20140319,000000,254.2,261.8,253.4,257,2329.1,0
+NGNE.US,D,20140320,000000,259.4,259.6,253,255.6,1230.8,0
+NGNE.US,D,20140321,000000,255.8,260.4,244,244.6,2781,0
+NGNE.US,D,20140324,000000,243.4,250.06,229.8,241,2781.3,0
+NGNE.US,D,20140325,000000,237.8,250.8,237.8,246,2293.45,0
+NGNE.US,D,20140326,000000,248.2,270,243.4,258.6,8115,0
+NGNE.US,D,20140327,000000,258.8,268,258,262.4,3184.4,0
+NGNE.US,D,20140328,000000,264.2,268.6,249.4,257.4,1290,0
+NGNE.US,D,20140331,000000,257.8,260,248.2,254.6,1752.8,0
+NGNE.US,D,20140401,000000,266,267,243.2,247.6,4455.2,0
+NGNE.US,D,20140402,000000,249,252,240,244,1485.45,0
+NGNE.US,D,20140403,000000,243.2,249.44,236.2,239.4,3743,0
+NGNE.US,D,20140404,000000,240.6,241.1,228,233.8,1003.25,0
+NGNE.US,D,20140407,000000,232.2,244.8,192,198,3736.55,0
+NGNE.US,D,20140408,000000,197,201.8,182,186.4,2398.8,0
+NGNE.US,D,20140409,000000,185.8,199.8,176.202,187.2,2742.2,0
+NGNE.US,D,20140410,000000,187.4,187.8,181.4,181.4,475.15,0
+NGNE.US,D,20140411,000000,179.6,187.8,177.2,181.4,1206.7,0
+NGNE.US,D,20140414,000000,185,192.78,185,185,1332.4,0
+NGNE.US,D,20140415,000000,192.6,192.6,180.8,180.8,826.15,0
+NGNE.US,D,20140416,000000,190.2,190.2,177,177,1581.35,0
+NGNE.US,D,20140417,000000,177.6,180,174.4,174.4,777.9,0
+NGNE.US,D,20140421,000000,175.4,176.8,173.6,175.2,1254.1,0
+NGNE.US,D,20140422,000000,175.4,186.7,175.4,185,1491.6,0
+NGNE.US,D,20140423,000000,180,184.2,170.2,178,2373.65,0
+NGNE.US,D,20140424,000000,179.2,179.4,177.8,178,563.65,0
+NGNE.US,D,20140425,000000,178.2,178.2,170,172,1032.35,0
+NGNE.US,D,20140428,000000,173,177.4,168,168.8,2412.95,0
+NGNE.US,D,20140429,000000,170.2,170.2,165.2,168.4,435.5,0
+NGNE.US,D,20140430,000000,167.4,185.398,165.2,182.6,1831.95,0
+NGNE.US,D,20140501,000000,178,192,178,188,473,0
+NGNE.US,D,20140502,000000,165.6,206,165.6,192.2,2018.35,0
+NGNE.US,D,20140505,000000,190,205,190,202.6,554.95,0
+NGNE.US,D,20140506,000000,206,219.4,200.2,211.2,634.7,0
+NGNE.US,D,20140507,000000,212.8,221.8,204.8,207,372.55,0
+NGNE.US,D,20140508,000000,207.32,208.46,200.4,202,401.8,0
+NGNE.US,D,20140509,000000,213.2,213.4,197,199.4,445.5,0
+NGNE.US,D,20140512,000000,212,212,200,200,352.3,0
+NGNE.US,D,20140513,000000,203,203,188.8,199,256.2,0
+NGNE.US,D,20140514,000000,197,198.8,191.2,194.6,282.1,0
+NGNE.US,D,20140515,000000,192,195.8,192,194.6,57.85,0
+NGNE.US,D,20140516,000000,194,204.6,194,204.6,511.1,0
+NGNE.US,D,20140519,000000,199,204.6,196.2,204.4,538.95,0
+NGNE.US,D,20140520,000000,202.2,203,198.5,203,268.05,0
+NGNE.US,D,20140521,000000,200.6,205.16,197.6,197.6,355.7,0
+NGNE.US,D,20140522,000000,198,198,176.6,183,1823.95,0
+NGNE.US,D,20140523,000000,181,183.8,178.2,178.2,275.3,0
+NGNE.US,D,20140527,000000,180,180.8,178,178.8,1702.05,0
+NGNE.US,D,20140528,000000,179.8,180,177.96,179.8,100.5,0
+NGNE.US,D,20140529,000000,180,180.8,179.8,179.8,328.95,0
+NGNE.US,D,20140530,000000,180,180,177.6,177.8,210.95,0
+NGNE.US,D,20140602,000000,179.8,195,178.38,194.8,460.8,0
+NGNE.US,D,20140603,000000,195.2,195.2,188.6,194,330.25,0
+NGNE.US,D,20140604,000000,192.8,193,184.6,191.8,484.45,0
+NGNE.US,D,20140605,000000,192,195.2,190,193.4,381.4,0
+NGNE.US,D,20140606,000000,193.2,194,186.8,189.2,462.1,0
+NGNE.US,D,20140609,000000,188.2,192.3,184.4,187.6,1401.35,0
+NGNE.US,D,20140610,000000,192.2,193.2,186.4,188.2,405,0
+NGNE.US,D,20140611,000000,192,194.8,190,193.4,279.3,0
+NGNE.US,D,20140612,000000,190,195,186.6,192.6,1128.05,0
+NGNE.US,D,20140613,000000,192.4,194.6,185.2,194.4,841.3,0
+NGNE.US,D,20140616,000000,194.2,203.8,193.8,203.8,1000.6,0
+NGNE.US,D,20140617,000000,203.6,212.4,203.6,210.2,766.65,0
+NGNE.US,D,20140618,000000,210,220,207.8,218,1014.45,0
+NGNE.US,D,20140619,000000,216,218,212,214.6,829.2,0
+NGNE.US,D,20140620,000000,213,215,182.2,182.2,4060.65,0
+NGNE.US,D,20140623,000000,191.6,191.6,180.8,180.8,1992.65,0
+NGNE.US,D,20140624,000000,184.4,188.198,181,181.6,529,0
+NGNE.US,D,20140625,000000,185.2,186,182.4,185.2,463.35,0
+NGNE.US,D,20140626,000000,184.6,188.2,183,184,114.75,0
+NGNE.US,D,20140627,000000,184.4,184.9,181,183.4,246.95,0
+NGNE.US,D,20140630,000000,182.002,188.8,182.002,188.6,244.3,0
+NGNE.US,D,20140701,000000,185.2,185.8,180,180.6,957.95,0
+NGNE.US,D,20140702,000000,183,183,180.2,182,455,0
+NGNE.US,D,20140703,000000,183.6,184,182,182,479.4,0
+NGNE.US,D,20140707,000000,183.2,183.8,181,183.8,273.7,0
+NGNE.US,D,20140708,000000,182.6,183,182,182,289.25,0
+NGNE.US,D,20140709,000000,182,183,181,182,279.55,0
+NGNE.US,D,20140710,000000,181,181,177.8,177.802,432.3,0
+NGNE.US,D,20140711,000000,177.8,182.2,177.8,177.8,35.85,0
+NGNE.US,D,20140714,000000,177.6,182.2,177.6,177.8,72.5,0
+NGNE.US,D,20140715,000000,177.6,177.602,168,169.4,1543.4,0
+NGNE.US,D,20140716,000000,171,174.366,167,169,561,0
+NGNE.US,D,20140717,000000,162.6,178.4,162.6,163,5324,0
+NGNE.US,D,20140718,000000,166.4,166.4,162.6,166,693.55,0
+NGNE.US,D,20140721,000000,164.2,165.2,162.2,162.2,368.75,0
+NGNE.US,D,20140722,000000,166.754,166.754,161,161.4,1472.65,0
+NGNE.US,D,20140723,000000,161.4,161.6,160.2,160.2,399.95,0
+NGNE.US,D,20140724,000000,161,161,160,160,362.1,0
+NGNE.US,D,20140725,000000,160,162.2,160,160,271.8,0
+NGNE.US,D,20140728,000000,160,160,153.68,157,370.1,0
+NGNE.US,D,20140729,000000,157.6,159.4,157.4,158,170.85,0
+NGNE.US,D,20140730,000000,156,159.43,155.002,155.2,73.5,0
+NGNE.US,D,20140731,000000,155,157,154.2,154.8,199.05,0
+NGNE.US,D,20140801,000000,154.2,155,146.6,147.398,708.45,0
+NGNE.US,D,20140804,000000,153.092,155.4,149,154.78,478.45,0
+NGNE.US,D,20140805,000000,153.8,156.2,153.8,154.8,580.8,0
+NGNE.US,D,20140806,000000,156.8,156.8,154.2,154.6,284.25,0
+NGNE.US,D,20140807,000000,156,156,149.8,150,767.65,0
+NGNE.US,D,20140808,000000,150,150.4,146.6,148,1043.75,0
+NGNE.US,D,20140811,000000,148.8,155.8,148.8,151.2,211.9,0
+NGNE.US,D,20140812,000000,155,155.2,146.4,147.2,649.8,0
+NGNE.US,D,20140813,000000,147,148.6,146.4,146.4,493.75,0
+NGNE.US,D,20140814,000000,146.4,150.4,145.2,146.6,892.6,0
+NGNE.US,D,20140815,000000,146.8,147.2,134.2,137.4,2271.4,0
+NGNE.US,D,20140818,000000,137.4,137.4,133,134,1128.3,0
+NGNE.US,D,20140819,000000,135,135,127,131.6,1447.35,0
+NGNE.US,D,20140820,000000,131.9,138.38,128.4,131,4313.25,0
+NGNE.US,D,20140821,000000,133.4,136.2,126.94,130.8,1522.15,0
+NGNE.US,D,20140822,000000,130.4,130.4,126.2,128.4,2204.65,0
+NGNE.US,D,20140825,000000,133,133,125.2,125.8,2728.8,0
+NGNE.US,D,20140826,000000,125.2,130,124.3,129.6,3690.45,0
+NGNE.US,D,20140827,000000,132.2,141.52,128,141.4,3415.75,0
+NGNE.US,D,20140828,000000,142,155.8,141.998,152.8,3808.5,0
+NGNE.US,D,20140829,000000,152,174,145.2,164.2,2615.55,0
+NGNE.US,D,20140902,000000,164.4,171,156.8,165,3274.2,0
+NGNE.US,D,20140903,000000,162.8,169.798,159.8,162.8,3158.65,0
+NGNE.US,D,20140904,000000,162,167,160,160.2,2128.4,0
+NGNE.US,D,20140905,000000,163.2,165,153.6,155,1699.4,0
+NGNE.US,D,20140908,000000,163.3,163.3,145.2,150,1659.25,0
+NGNE.US,D,20140909,000000,150,157.54,147.6,148.6,1282.05,0
+NGNE.US,D,20140910,000000,151.998,151.998,145,147.8,1358.4,0
+NGNE.US,D,20140911,000000,147,148,137.3,143.2,3946.7,0
+NGNE.US,D,20140912,000000,143.4,145,140,142.6,1322.4,0
+NGNE.US,D,20140915,000000,158.2,158.2,140,144,2253.1,0
+NGNE.US,D,20140916,000000,151.2,152.274,138.2,145.2,2759.1,0
+NGNE.US,D,20140917,000000,150,150,142.76,146,1288.85,0
+NGNE.US,D,20140918,000000,151,151,142,144.2,1700.2,0
+NGNE.US,D,20140919,000000,149.8,150,142.4,142.4,1458.4,0
+NGNE.US,D,20140922,000000,145.2,145.2,134,134.2,1820.6,0
+NGNE.US,D,20140923,000000,134,137.2,132.4,132.4,1189.15,0
+NGNE.US,D,20140924,000000,129.2,136,128,132.8,1140,0
+NGNE.US,D,20140925,000000,130.8,135.33,130.8,133,1410.65,0
+NGNE.US,D,20140926,000000,133.2,136,130,134,687.85,0
+NGNE.US,D,20140929,000000,133.2,134.8,127.202,133.2,3725.65,0
+NGNE.US,D,20140930,000000,132.4,140.04,128.8,133.2,1277,0
+NGNE.US,D,20141001,000000,133.4,143.998,131,132,954.55,0
+NGNE.US,D,20141002,000000,134,134.4,130,130.2,1274.5,0
+NGNE.US,D,20141003,000000,130.2,134.1,129.202,130.2,373.1,0
+NGNE.US,D,20141006,000000,128.2,132.2,128.2,130.6,703.3,0
+NGNE.US,D,20141007,000000,128.2,132.6,128.2,131,236.25,0
+NGNE.US,D,20141008,000000,131.4,134.6,127,127.2,2094.35,0
+NGNE.US,D,20141009,000000,127.34,128.598,124.2,124.2,1079.4,0
+NGNE.US,D,20141010,000000,124.2,124.2,111.8,112.2,1210.55,0
+NGNE.US,D,20141013,000000,111.4,114.6,110,114.6,552.2,0
+NGNE.US,D,20141014,000000,118.8,124,115.6,124,703.05,0
+NGNE.US,D,20141015,000000,119.6,125.8,117.092,119.8,1848,0
+NGNE.US,D,20141016,000000,125.6,150.08,124.27,146.6,3361,0
+NGNE.US,D,20141017,000000,149.8,158.998,139,144.6,2954.9,0
+NGNE.US,D,20141020,000000,151.2,151.2,141.8,143.4,608.9,0
+NGNE.US,D,20141021,000000,147.8,150,145.8,148.4,1086.75,0
+NGNE.US,D,20141022,000000,149.6,151.2,144.8,144.8,641.3,0
+NGNE.US,D,20141023,000000,143,147.8,136,138.8,2054.2,0
+NGNE.US,D,20141024,000000,139,139.6,128.002,136.4,2933.9,0
+NGNE.US,D,20141027,000000,137.8,138.966,130.4,137.4,603.25,0
+NGNE.US,D,20141028,000000,132.4,146,120.2,142.2,1057.05,0
+NGNE.US,D,20141029,000000,141,143,137.2,142,320.35,0
+NGNE.US,D,20141030,000000,140.6,142.2,132.2,142.2,251.8,0
+NGNE.US,D,20141031,000000,140,142.8,132.4,132.6,944.2,0
+NGNE.US,D,20141103,000000,135,137,134.2,134.58,461.05,0
+NGNE.US,D,20141104,000000,134.4,149,130.8,135.2,3262.9,0
+NGNE.US,D,20141105,000000,133.2,144.4,133.2,135,599.45,0
+NGNE.US,D,20141106,000000,132.2,143.998,132.2,140.2,1074.55,0
+NGNE.US,D,20141107,000000,142.8,142.8,141.002,142.3,337.25,0
+NGNE.US,D,20141110,000000,142.4,143.4,142.4,143.4,110,0
+NGNE.US,D,20141111,000000,143.4,146,143.4,145.6,147.6,0
+NGNE.US,D,20141112,000000,139.13,148.2,139.13,140.2,461.85,0
+NGNE.US,D,20141113,000000,142.4,144.4,142.4,142.4,391.95,0
+NGNE.US,D,20141114,000000,143,146,142.4,144.4,540.15,0
+NGNE.US,D,20141117,000000,146.398,146.6,143.998,146.6,209.5,0
+NGNE.US,D,20141118,000000,146.6,157.8,144,157.8,466.75,0
+NGNE.US,D,20141119,000000,157.4,172,153.4,165.4,1399.25,0
+NGNE.US,D,20141120,000000,164,167.598,164,164,721.75,0
+NGNE.US,D,20141121,000000,165.8,165.8,160.402,161.2,406.5,0
+NGNE.US,D,20141124,000000,160.4,161.8,159.2,161,417,0
+NGNE.US,D,20141125,000000,157,157,150,150.2,879.75,0
+NGNE.US,D,20141126,000000,152,152,150,150.1,157.55,0
+NGNE.US,D,20141128,000000,165.58,165.58,144.2,146.2,165,0
+NGNE.US,D,20141201,000000,153,155.7,144.9,147,333.5,0
+NGNE.US,D,20141202,000000,158.998,158.998,151.5,152.6,597.55,0
+NGNE.US,D,20141203,000000,155,156.6,150.6,155,310.1,0
+NGNE.US,D,20141204,000000,152,156,152,155,1673.85,0
+NGNE.US,D,20141205,000000,156.2,156.8,150.12,154.2,1255,0
+NGNE.US,D,20141208,000000,154,155,152,153.4,922.25,0
+NGNE.US,D,20141209,000000,152,156,152,154,950.95,0
+NGNE.US,D,20141210,000000,154,154.5,153,153.6,545,0
+NGNE.US,D,20141211,000000,150.8,150.8,148,150,325.3,0
+NGNE.US,D,20141212,000000,151.4,151.4,148,148,616.1,0
+NGNE.US,D,20141215,000000,149,166.538,148,163.4,299.15,0
+NGNE.US,D,20141216,000000,161.2,166.6,151.656,154,661,0
+NGNE.US,D,20141217,000000,154.4,154.9,150.4,150.6,261.8,0
+NGNE.US,D,20141218,000000,150,150.3,145.66,147.998,1046.85,0
+NGNE.US,D,20141219,000000,144.2,144.6,125.6,132.8,2070.75,0
+NGNE.US,D,20141222,000000,128.2,135.04,128.2,132.8,938.85,0
+NGNE.US,D,20141223,000000,132.6,132.6,128,131.8,275.5,0
+NGNE.US,D,20141224,000000,130.8,139.4,127.48,129.4,595.7,0
+NGNE.US,D,20141226,000000,132,148.8,129.552,135.6,858.6,0
+NGNE.US,D,20141229,000000,133.6,142,133.6,136.2,602.25,0
+NGNE.US,D,20141230,000000,135.6,150.6,134.4,145,2605.05,0
+NGNE.US,D,20141231,000000,159.2,159.2,149.202,150,696.9,0
+NGNE.US,D,20150102,000000,142.62,153.1,142.62,152.6,146.95,0
+NGNE.US,D,20150105,000000,155.2,158,155.2,157.6,287.5,0
+NGNE.US,D,20150106,000000,152.4,163.2,152.4,162.6,1494.9,0
+NGNE.US,D,20150107,000000,151.2,164.4,148.7,158.6,1460.95,0
+NGNE.US,D,20150108,000000,162.8,176.4,161.05,173.2,1413.4,0
+NGNE.US,D,20150109,000000,170.002,184,170.002,184,760.15,0
+NGNE.US,D,20150112,000000,184,190.2,182.2,190.2,2801.25,0
+NGNE.US,D,20150113,000000,188.2,213.4,187.798,198.8,3108.55,0
+NGNE.US,D,20150114,000000,198.8,199,190,194,1007,0
+NGNE.US,D,20150115,000000,198.8,199.4,190,199.4,738.55,0
+NGNE.US,D,20150116,000000,198.2,205.8,195.8,199,1380.5,0
+NGNE.US,D,20150120,000000,202,205.8,196.88,205.8,1449.6,0
+NGNE.US,D,20150121,000000,205.8,209.6,200.2,207.2,609.85,0
+NGNE.US,D,20150122,000000,208.8,210,187.82,210,1092.95,0
+NGNE.US,D,20150123,000000,201.9,211.6,192,201.2,831.6,0
+NGNE.US,D,20150126,000000,209.4,211.6,200.4,205.2,987.45,0
+NGNE.US,D,20150127,000000,211,216.4,206.2,216.4,1029.2,0
+NGNE.US,D,20150128,000000,199.66,229.8,199.66,228.6,1428.5,0
+NGNE.US,D,20150129,000000,226.2,230,212.4,215,917.3,0
+NGNE.US,D,20150130,000000,218.8,226,199.6,212.2,543.6,0
+NGNE.US,D,20150202,000000,217.8,226,210.8,225.8,178.25,0
+NGNE.US,D,20150203,000000,225.8,238,218.6,220.4,795.8,0
+NGNE.US,D,20150204,000000,200.6,228.8,200.6,215.2,263.2,0
+NGNE.US,D,20150205,000000,213.6,220,208.2,209.2,117.3,0
+NGNE.US,D,20150206,000000,221.2,226.6,216.3,219.8,396.7,0
+NGNE.US,D,20150209,000000,221.4,221.4,209.8,217.4,678.5,0
+NGNE.US,D,20150210,000000,221.2,223.8,211.7,217,583.45,0
+NGNE.US,D,20150211,000000,218.4,220.2,210.2,210.4,328.45,0
+NGNE.US,D,20150212,000000,219.2,219.2,210.6,216.6,384.65,0
+NGNE.US,D,20150213,000000,215.6,223.2,205.8,205.8,561.4,0
+NGNE.US,D,20150217,000000,208.8,211.6,200,209.6,1177.9,0
+NGNE.US,D,20150218,000000,208.8,216,208,213,574.75,0
+NGNE.US,D,20150219,000000,216,226,204.3,209.4,1025.6,0
+NGNE.US,D,20150220,000000,210.6,210.6,200,209,694.75,0
+NGNE.US,D,20150223,000000,201,213.8,201,209.8,176.3,0
+NGNE.US,D,20150224,000000,212.8,212.8,201.6,202.6,130.6,0
+NGNE.US,D,20150225,000000,211,211,201.8,205.6,151,0
+NGNE.US,D,20150226,000000,212.4,213,194.4,195.6,636.45,0
+NGNE.US,D,20150227,000000,201.4,213,195,195,97.4,0
+NGNE.US,D,20150302,000000,205.4,205.4,196,204.4,800,0
+NGNE.US,D,20150303,000000,206,208.8,201.8,201.8,300,0
+NGNE.US,D,20150304,000000,205.8,206,193.2,204,1000,0
+NGNE.US,D,20150305,000000,199.6,204,196.2,201.2,650,0
+NGNE.US,D,20150306,000000,205.2,210,200.6,209.8,745,0
+NGNE.US,D,20150309,000000,215.2,224.8,211.2,223.8,930,0
+NGNE.US,D,20150310,000000,225,228,220.6,225.2,725,0
+NGNE.US,D,20150311,000000,227.6,245.6,225.2,235.2,1490,0
+NGNE.US,D,20150312,000000,236,245.6,236,240.6,525,0
+NGNE.US,D,20150313,000000,244.4,244.4,233.4,241.6,690,0
+NGNE.US,D,20150316,000000,238,240.2,228.8,230,630,0
+NGNE.US,D,20150317,000000,222.6,240,220.4,222.8,815,0
+NGNE.US,D,20150318,000000,225.2,229,220.4,220.8,820,0
+NGNE.US,D,20150319,000000,221.4,238.4,220,225.4,2185,0
+NGNE.US,D,20150320,000000,225.8,228.6,212,216.4,1105,0
+NGNE.US,D,20150323,000000,200.2,200.8,180,180.4,3525,0
+NGNE.US,D,20150324,000000,180.4,192,180.4,184,2885,0
+NGNE.US,D,20150325,000000,184.2,184.2,170,178,1470,0
+NGNE.US,D,20150326,000000,175.2,178,170.4,173.8,605,0
+NGNE.US,D,20150327,000000,168,177.8,157.6,162,4685,0
+NGNE.US,D,20150330,000000,167.8,182.2,164.4,170,1690,0
+NGNE.US,D,20150331,000000,180,180,164.4,164.4,440,0
+NGNE.US,D,20150401,000000,162.8,178.6,162.8,165.6,485,0
+NGNE.US,D,20150402,000000,164.4,169.8,149.6,159.2,1630,0
+NGNE.US,D,20150406,000000,161.2,161.2,148,155.8,490,0
+NGNE.US,D,20150407,000000,155.6,166,155.6,162.5,539.3,0
+NGNE.US,D,20150408,000000,167.2,167.2,154.2,164,1495,0
+NGNE.US,D,20150409,000000,165.2,170,165,165,262.6,0
+NGNE.US,D,20150410,000000,168.8,170,165,169.4,750,0
+NGNE.US,D,20150413,000000,169,170,162.4,163.4,425,0
+NGNE.US,D,20150414,000000,168,168,164.2,167,190,0
+NGNE.US,D,20150415,000000,168,168,158.4,160.4,5162.45,0
+NGNE.US,D,20150416,000000,162,162,155.6,159.8,1257.85,0
+NGNE.US,D,20150417,000000,157,160,151.2,151.6,870,0
+NGNE.US,D,20150420,000000,157.6,161,151.6,158.4,1998.7,0
+NGNE.US,D,20150421,000000,152,169.2,152,166.4,2439.85,0
+NGNE.US,D,20150422,000000,167,167,158,158.2,970.2,0
+NGNE.US,D,20150423,000000,158,164.2,156,156,2420,0
+NGNE.US,D,20150424,000000,156.4,159.6,151.2,155.4,880,0
+NGNE.US,D,20150427,000000,155.6,159,149.4,149.4,985,0
+NGNE.US,D,20150428,000000,150,162.2,146.4,150.2,1080,0
+NGNE.US,D,20150429,000000,150.4,152,142.6,142.6,1270,0
+NGNE.US,D,20150430,000000,147,147.2,133.2,135.2,2075,0
+NGNE.US,D,20150501,000000,131.6,145.2,131.6,138.8,1265,0
+NGNE.US,D,20150504,000000,144.4,144.6,131.2,134.4,1240,0
+NGNE.US,D,20150505,000000,140,143,131.2,142,585,0
+NGNE.US,D,20150506,000000,136.4,143.6,132,135.2,306.05,0
+NGNE.US,D,20150507,000000,135.6,139.2,134.2,138.8,334.85,0
+NGNE.US,D,20150508,000000,139.8,143.2,135,141.2,630,0
+NGNE.US,D,20150511,000000,143.2,151.8,143.2,149,420,0
+NGNE.US,D,20150512,000000,149.4,164,149.4,155.6,287.15,0
+NGNE.US,D,20150513,000000,158.2,158.2,141.8,148,480,0
+NGNE.US,D,20150514,000000,161.4,161.4,149.8,150.2,265,0
+NGNE.US,D,20150515,000000,152.2,156.8,143.2,146.8,411.35,0
+NGNE.US,D,20150518,000000,149.6,151.2,140.4,148.8,477.4,0
+NGNE.US,D,20150519,000000,149.6,150.4,144.8,147.8,190,0
+NGNE.US,D,20150520,000000,145.6,151.2,145.6,148.8,270,0
+NGNE.US,D,20150521,000000,151.4,151.4,141,145,1005,0
+NGNE.US,D,20150522,000000,146.6,146.6,142,143,70,0
+NGNE.US,D,20150526,000000,148,156,148,150.288,159,0
+NGNE.US,D,20150527,000000,151,152.6,146,146,275,0
+NGNE.US,D,20150528,000000,145.4,151.8,145,145.48,422.45,0
+NGNE.US,D,20150529,000000,148.4,174.8,148.2,158,1385,0
+NGNE.US,D,20150601,000000,160,169.8,158.2,162.8,1825,0
+NGNE.US,D,20150602,000000,162,164.8,160,160.8,1146.4,0
+NGNE.US,D,20150603,000000,162.4,171,161.6,170.6,1170,0
+NGNE.US,D,20150604,000000,167,167.4,160.2,166.4,1345,0
+NGNE.US,D,20150605,000000,166.4,166.4,156.2,161.4,2495,0
+NGNE.US,D,20150608,000000,162,166.6,156,156.8,1145,0
+NGNE.US,D,20150609,000000,159.6,159.78,155.2,156,1225.65,0
+NGNE.US,D,20150610,000000,155.6,156,147.2,152,2583,0
+NGNE.US,D,20150611,000000,152,152,148.4,148.8,1426.2,0
+NGNE.US,D,20150612,000000,149.2,156.2,140,149.8,1920,0
+NGNE.US,D,20150615,000000,150.6,150.6,144,149.2,355,0
+NGNE.US,D,20150616,000000,145.8,146,140.6,143,1090,0
+NGNE.US,D,20150617,000000,141,144,138.8,142.2,1315,0
+NGNE.US,D,20150618,000000,140,155.4,140,150,2080,0
+NGNE.US,D,20150619,000000,137.8,151.4,137.8,150.8,1575,0
+NGNE.US,D,20150622,000000,152.4,167,149.6,160.8,2505,0
+NGNE.US,D,20150623,000000,161.912,165.042,157.6,159.6,2250.35,0
+NGNE.US,D,20150624,000000,156,165.4,155.6,157.6,845,0
+NGNE.US,D,20150625,000000,134.6,158,131,145.4,8705,0
+NGNE.US,D,20150626,000000,146.4,152,140.2,144.2,865,0
+NGNE.US,D,20150629,000000,139.8,148.8,136,136.4,1885,0
+NGNE.US,D,20150630,000000,137.6,146.198,135.802,138.8,736.1,0
+NGNE.US,D,20150701,000000,141,146.8,136.4,138.4,660,0
+NGNE.US,D,20150702,000000,138,142.4,131.2,140.2,1010,0
+NGNE.US,D,20150706,000000,139.2,143.6,136.8,140,630,0
+NGNE.US,D,20150707,000000,146.4,147.4,139.8,140.6,1350,0
+NGNE.US,D,20150708,000000,139.2,147,131,131,2425,0
+NGNE.US,D,20150709,000000,62.2,75.8,38,42.6,131185,0
+NGNE.US,D,20150710,000000,42,42.2,37,38.8,27360,0
+NGNE.US,D,20150713,000000,38,40,35.6,39,10625,0
+NGNE.US,D,20150714,000000,40.2,40.2,37.002,37.8,4907.4,0
+NGNE.US,D,20150715,000000,36.8,38.198,35.6,36.6,10279.8,0
+NGNE.US,D,20150716,000000,36.6,37.4,35.6,36.6,3825,0
+NGNE.US,D,20150717,000000,37,37,35,36,2765,0
+NGNE.US,D,20150720,000000,36.4,36.4,34,35,7805,0
+NGNE.US,D,20150721,000000,34.8,35.4,33,34.8,2730,0
+NGNE.US,D,20150722,000000,34.8,35.6,34,34.6,2535,0
+NGNE.US,D,20150723,000000,34.4,34.8,31.4,34,7270,0
+NGNE.US,D,20150724,000000,33.6,33.6,29,30.2,5250,0
+NGNE.US,D,20150727,000000,31.2,31.2,27.6,29.2,5155,0
+NGNE.US,D,20150728,000000,30.2,36,30,35.4,11385,0
+NGNE.US,D,20150729,000000,35.4,38.4,34,34.2,14380,0
+NGNE.US,D,20150730,000000,33,34.2,32.2,32.8,9645,0
+NGNE.US,D,20150731,000000,33.8,37.8,33,36.8,4665,0
+NGNE.US,D,20150803,000000,35.8,38,34.2,34.4,4269.9,0
+NGNE.US,D,20150804,000000,34.2,35.8,33.2,35.6,4095,0
+NGNE.US,D,20150805,000000,35.6,37.6,33.4,35.2,3590,0
+NGNE.US,D,20150806,000000,35.6,35.8,33,35.8,6332.2,0
+NGNE.US,D,20150807,000000,49,233.6,48.6,208.4,3112795,0
+NGNE.US,D,20150810,000000,355.8,1115,351.2,377.6,904550,0
+NGNE.US,D,20150811,000000,560,600,310.2,420.2,581293.3,0
+NGNE.US,D,20150812,000000,391,410,331.2,352.2,198520,0
+NGNE.US,D,20150813,000000,337.6,449.4,326.4,405.8,254155,0
+NGNE.US,D,20150814,000000,397.2,465.4,390,442.6,219385,0
+NGNE.US,D,20150817,000000,405.4,433,393.4,414,70005,0
+NGNE.US,D,20150818,000000,405.8,416,357.2,362.4,46195,0
+NGNE.US,D,20150819,000000,355.2,380,340.6,344.6,31030,0
+NGNE.US,D,20150820,000000,339.4,346.6,314.4,346.6,31085,0
+NGNE.US,D,20150821,000000,319.4,380.2,319.4,367,37255,0
+NGNE.US,D,20150824,000000,319.9,399.78,307.2,354,29533.75,0
+NGNE.US,D,20150825,000000,459,490,365,375.8,101950,0
+NGNE.US,D,20150826,000000,379,389.2,350,366,17040,0
+NGNE.US,D,20150827,000000,370,379.8,340,348.8,24845,0
+NGNE.US,D,20150828,000000,341.4,356.2,338,344.8,12590,0
+NGNE.US,D,20150831,000000,336,352,328.4,342.2,14795,0
+NGNE.US,D,20150901,000000,335.4,350,330,334,10455,0
+NGNE.US,D,20150902,000000,335,345.8,321.2,339,11300,0
+NGNE.US,D,20150903,000000,335.6,342,323,323.2,6020,0
+NGNE.US,D,20150904,000000,320,328.4,312,325,18520,0
+NGNE.US,D,20150908,000000,320,321.8,310.4,314,11290,0
+NGNE.US,D,20150909,000000,285.2,350,282.6,335.2,33590,0
+NGNE.US,D,20150910,000000,330.6,368.8,325,329.2,81049.7,0
+NGNE.US,D,20150911,000000,333.6,353.2,324.4,345.2,52255,0
+NGNE.US,D,20150914,000000,425.4,447.6,348.4,351.6,214345,0
+NGNE.US,D,20150915,000000,356.6,364.4,340,362.8,33965,0
+NGNE.US,D,20150916,000000,362.2,370.6,354,360.8,22230,0
+NGNE.US,D,20150917,000000,360,364,347.2,358.4,11690,0
+NGNE.US,D,20150918,000000,383.2,390.8,348.4,375.8,46545,0
+NGNE.US,D,20150921,000000,388.4,398,349.8,360.8,33755,0
+NGNE.US,D,20150922,000000,353.8,374,352,360,12975,0
+NGNE.US,D,20150923,000000,360,377.6,355.8,368.6,10450,0
+NGNE.US,D,20150924,000000,363.2,374.52,355.2,366.4,9303.85,0
+NGNE.US,D,20150925,000000,374,377,336,345,13260,0
+NGNE.US,D,20150928,000000,340.4,346.3,312.2,319.4,11698.95,0
+NGNE.US,D,20150929,000000,317.4,327,271.4,279.6,28625,0
+NGNE.US,D,20150930,000000,287.4,292,276.6,281.4,15335,0
+NGNE.US,D,20151001,000000,284,286.4,256.6,265.2,13230,0
+NGNE.US,D,20151002,000000,258,263.8,252.8,258,12580,0
+NGNE.US,D,20151005,000000,260.8,276.6,260.8,270.6,10618.45,0
+NGNE.US,D,20151006,000000,284.2,286.8,262.8,266.4,17080,0
+NGNE.US,D,20151007,000000,265.8,272,259.4,265.2,11035,0
+NGNE.US,D,20151008,000000,262.2,275.6,242,255.8,15165,0
+NGNE.US,D,20151009,000000,253.8,262.8,252.8,258,11890,0
+NGNE.US,D,20151012,000000,263.8,326,262.4,295.6,97702.45,0
+NGNE.US,D,20151013,000000,289.4,300.8,282,284.6,21930,0
+NGNE.US,D,20151014,000000,286.2,313.8,282,304.4,21805,0
+NGNE.US,D,20151015,000000,300,323.4,288.8,315.4,21365,0
+NGNE.US,D,20151016,000000,318,323,304.6,317,17070,0
+NGNE.US,D,20151019,000000,313.4,332.6,300.4,311,20245,0
+NGNE.US,D,20151020,000000,307.8,312.7,297,299,8769.3,0
+NGNE.US,D,20151021,000000,305.8,305.8,276.4,285.2,10895,0
+NGNE.US,D,20151022,000000,290,291.8,276.4,282.6,10870,0
+NGNE.US,D,20151023,000000,289,296,282.6,289.4,10160,0
+NGNE.US,D,20151026,000000,288,300.2,285,286.2,7470,0
+NGNE.US,D,20151027,000000,286.2,293.6,278,281.2,8230,0
+NGNE.US,D,20151028,000000,283,299.6,282.6,298,10525,0
+NGNE.US,D,20151029,000000,294.4,303.4,287.8,291.2,8935,0
+NGNE.US,D,20151030,000000,292.2,307.8,287.2,305.8,8730,0
+NGNE.US,D,20151102,000000,309.8,335,301.6,327.2,35716.5,0
+NGNE.US,D,20151103,000000,291.4,315.6,282.2,308.4,35010,0
+NGNE.US,D,20151104,000000,308.4,312,290.6,301,10259.75,0
+NGNE.US,D,20151105,000000,298.2,300.2,282.2,286.8,7925,0
+NGNE.US,D,20151106,000000,283,283.6,266.8,280,9095,0
+NGNE.US,D,20151109,000000,278,287.4,267.2,273.2,30480.75,0
+NGNE.US,D,20151110,000000,270,271.6,245.8,271.2,23120,0
+NGNE.US,D,20151111,000000,268.2,271,255.2,257.4,8195,0
+NGNE.US,D,20151112,000000,256.2,256.2,238.8,254.2,9570,0
+NGNE.US,D,20151113,000000,255,267,247.2,257,9070,0
+NGNE.US,D,20151116,000000,257.6,260,247.2,250.6,3840,0
+NGNE.US,D,20151117,000000,252.8,259.2,239,249.8,6875,0
+NGNE.US,D,20151118,000000,250,251,241.6,248.6,5510,0
+NGNE.US,D,20151119,000000,248.8,249.2,229,242.2,9130,0
+NGNE.US,D,20151120,000000,244.4,251,232.4,243.4,9330,0
+NGNE.US,D,20151123,000000,243.6,267.4,243.6,252.4,12640,0
+NGNE.US,D,20151124,000000,251.6,261.4,241.4,242,10895,0
+NGNE.US,D,20151125,000000,243,251,236,244,14365,0
+NGNE.US,D,20151127,000000,244,248.4,238,245.6,4335,0
+NGNE.US,D,20151130,000000,242.8,249.8,225.8,239.8,12825,0
+NGNE.US,D,20151201,000000,239.2,240.2,230.2,239.8,7641.05,0
+NGNE.US,D,20151202,000000,239.8,239.8,229,230.4,6002.35,0
+NGNE.US,D,20151203,000000,231.8,232.6,212.6,221,9736.4,0
+NGNE.US,D,20151204,000000,221.8,227.8,213.6,226,5935,0
+NGNE.US,D,20151207,000000,223.2,226.6,214,223,7635,0
+NGNE.US,D,20151208,000000,224.4,241,215.2,238.2,12585.75,0
+NGNE.US,D,20151209,000000,240.6,245,225,232.4,7320,0
+NGNE.US,D,20151210,000000,232.4,233.8,225.2,230.6,7455,0
+NGNE.US,D,20151211,000000,231,232,225.2,230.6,5750,0
+NGNE.US,D,20151214,000000,231.4,232.48,214.2,224.4,8765.15,0
+NGNE.US,D,20151215,000000,225.4,233.2,217.4,231.8,8970,0
+NGNE.US,D,20151216,000000,236.4,243.4,231.8,242.6,11110,0
+NGNE.US,D,20151217,000000,244,258,239.4,246.4,17915,0
+NGNE.US,D,20151218,000000,246.8,255,229.6,252.6,35895,0
+NGNE.US,D,20151221,000000,256.6,269,243.6,263,21360,0
+NGNE.US,D,20151222,000000,262.4,268.6,254.8,256.6,7732.3,0
+NGNE.US,D,20151223,000000,258,262.8,250.2,256.2,9675,0
+NGNE.US,D,20151224,000000,255.2,256.6,251.6,253.2,1797.65,0
+NGNE.US,D,20151228,000000,252.8,260.6,248.4,250.8,7063.65,0
+NGNE.US,D,20151229,000000,250.6,252.6,235.6,241.4,8438.95,0
+NGNE.US,D,20151230,000000,240.8,245,230.8,240.8,8262.15,0
+NGNE.US,D,20151231,000000,239,250.2,229.402,249.6,18289.5,0
+NGNE.US,D,20160104,000000,248,255.2,239.6,246.6,8586.35,0
+NGNE.US,D,20160105,000000,248.8,248.8,237,238.8,5164.35,0
+NGNE.US,D,20160106,000000,239,239.4,224,226.4,6073.1,0
+NGNE.US,D,20160107,000000,221.8,224.4,209.6,212.4,8645.25,0
+NGNE.US,D,20160108,000000,210,216.6,200.2,201.8,7952.75,0
+NGNE.US,D,20160111,000000,200.8,205,183.2,186.8,8244.7,0
+NGNE.US,D,20160112,000000,188.2,202.6,183,190.6,8944.5,0
+NGNE.US,D,20160113,000000,190,192.22,153.2,160.4,17861.85,0
+NGNE.US,D,20160114,000000,162.2,172.4,152.8,164,26733.45,0
+NGNE.US,D,20160115,000000,159,185.58,157.8,184.2,17096.15,0
+NGNE.US,D,20160119,000000,189.8,200,177.8,184.6,16830,0
+NGNE.US,D,20160120,000000,180.4,202.92,174.9,200,19336.65,0
+NGNE.US,D,20160121,000000,213.2,236,204,214.6,36993.75,0
+NGNE.US,D,20160122,000000,213.6,223,207.726,221.4,14633.85,0
+NGNE.US,D,20160125,000000,221.4,236.4,217.4,226,8405.9,0
+NGNE.US,D,20160126,000000,224.8,225,209.4,220.6,11401.25,0
+NGNE.US,D,20160127,000000,223.4,239.8,221.2,222.2,15094.75,0
+NGNE.US,D,20160128,000000,222.8,227.2,206,208.4,12862.4,0
+NGNE.US,D,20160129,000000,207,218.4,202.6,209.8,12882.1,0
+NGNE.US,D,20160201,000000,207.2,253.998,204.888,251.4,27432.65,0
+NGNE.US,D,20160202,000000,248.2,266,226,229,29175.6,0
+NGNE.US,D,20160203,000000,228.6,233.168,214.2,229.2,16485.7,0
+NGNE.US,D,20160204,000000,227,241.6,220.2,235.6,11932.55,0
+NGNE.US,D,20160205,000000,232.6,240.4,220,222.6,12650.05,0
+NGNE.US,D,20160208,000000,219.4,227.2,194.7,195.2,14072.55,0
+NGNE.US,D,20160209,000000,188.8,208.3,184.88,203.2,10181.8,0
+NGNE.US,D,20160210,000000,202.4,211.6,192.6,193.2,10515.15,0
+NGNE.US,D,20160211,000000,189.2,203.4,173,189.6,13350.1,0
+NGNE.US,D,20160212,000000,189.8,200,186,196.2,11130.85,0
+NGNE.US,D,20160216,000000,195.8,204.6,186.4,201.4,14905,0
+NGNE.US,D,20160217,000000,201.4,221.492,196.2,215.4,14950.3,0
+NGNE.US,D,20160218,000000,214.4,220,200.8,201.6,9272.85,0
+NGNE.US,D,20160219,000000,198.6,211.4,195.2,199.6,9271.75,0
+NGNE.US,D,20160222,000000,200,210.8,200,205.2,9538.15,0
+NGNE.US,D,20160223,000000,202.2,213,196,197.6,10109.3,0
+NGNE.US,D,20160224,000000,193.6,200.4,184,199,9840.05,0
+NGNE.US,D,20160225,000000,197.6,206.4,189.4,200.2,18821.4,0
+NGNE.US,D,20160226,000000,200.2,203,186,187.6,11767.95,0
+NGNE.US,D,20160229,000000,186.6,188.2,173,177.8,12681.4,0
+NGNE.US,D,20160301,000000,179.8,181.8,170.2,178,9033.15,0
+NGNE.US,D,20160302,000000,178.2,186.82,175,185.8,12605.45,0
+NGNE.US,D,20160303,000000,185,192.266,182,188.4,8271.6,0
+NGNE.US,D,20160304,000000,188.6,194.2,178,179,6734.35,0
+NGNE.US,D,20160307,000000,179.8,186.6,172,181,4843.25,0
+NGNE.US,D,20160308,000000,180.8,186,171.4,175.4,5608.95,0
+NGNE.US,D,20160309,000000,175.6,177.8,164.6,168.4,5090.7,0
+NGNE.US,D,20160310,000000,168.6,172.6,160.4,161.6,7819.4,0
+NGNE.US,D,20160311,000000,163.4,164.862,157.2,162.2,4994.95,0
+NGNE.US,D,20160314,000000,162.8,173,158.2,168.6,10006.35,0
+NGNE.US,D,20160315,000000,170,173.84,154.4,165.6,19299.5,0
+NGNE.US,D,20160316,000000,164,170.6,153,170,28702,0
+NGNE.US,D,20160317,000000,202,202,160.5,166.2,36331.3,0
+NGNE.US,D,20160318,000000,166.6,169.6,160,166.4,12197.5,0
+NGNE.US,D,20160321,000000,166.6,186,166.6,176.2,20355.4,0
+NGNE.US,D,20160322,000000,175.8,185,171.8,179.6,9589.35,0
+NGNE.US,D,20160323,000000,180,183.398,169.2,171.4,12290.7,0
+NGNE.US,D,20160324,000000,171.2,178.2,166.2,170.8,8195.6,0
+NGNE.US,D,20160328,000000,171.2,174.2,165,166.2,5013.75,0
+NGNE.US,D,20160329,000000,165.4,176.6,162,175.8,6932.8,0
+NGNE.US,D,20160330,000000,175.8,183,171,173.6,5560.85,0
+NGNE.US,D,20160331,000000,174.4,181,172.8,176.4,7373.65,0
+NGNE.US,D,20160401,000000,175.2,193.86,174.552,192,13872.9,0
+NGNE.US,D,20160404,000000,194.2,210,192.8,200.8,13455.05,0
+NGNE.US,D,20160405,000000,199.2,206.6,196,205,4706.2,0
+NGNE.US,D,20160406,000000,203,222,203,220,7318.35,0
+NGNE.US,D,20160407,000000,220.2,221.998,205.42,207.6,7704.5,0
+NGNE.US,D,20160408,000000,210,210,192.8,196.8,4696.8,0
+NGNE.US,D,20160411,000000,197,199.08,191,192.4,6575.4,0
+NGNE.US,D,20160412,000000,191.8,195.6,186.2,193.4,4379,0
+NGNE.US,D,20160413,000000,195.6,200.38,188,195.2,5078.3,0
+NGNE.US,D,20160414,000000,196,200.72,191.802,196.2,3956.45,0
+NGNE.US,D,20160415,000000,196.8,196.8,188,193.6,2446.4,0
+NGNE.US,D,20160418,000000,193.2,193.2,185,188.8,7378.75,0
+NGNE.US,D,20160419,000000,190,190,176.6,179.6,5877.2,0
+NGNE.US,D,20160420,000000,178,180.984,172.4,173.6,5493.1,0
+NGNE.US,D,20160421,000000,172.4,185.798,172.4,181.8,8831.75,0
+NGNE.US,D,20160422,000000,181.8,185,176.968,182.2,2459.5,0
+NGNE.US,D,20160425,000000,181,183.5,176.6,177.6,5455.05,0
+NGNE.US,D,20160426,000000,177.2,177.83,169.48,172,4795.9,0
+NGNE.US,D,20160427,000000,173,178.6,165.4,166.4,2781.5,0
+NGNE.US,D,20160428,000000,166.8,169.2,160.6,163.2,4481.25,0
+NGNE.US,D,20160429,000000,163.2,169.56,156.2,162.8,4980.1,0
+NGNE.US,D,20160502,000000,162.2,171.6,159.6,169.6,5881.7,0
+NGNE.US,D,20160503,000000,169,182.6,165.6,177.2,9675.8,0
+NGNE.US,D,20160504,000000,176.2,176.2,163.4,165.2,10567.85,0
+NGNE.US,D,20160505,000000,166.2,170,161.6,163.6,8025.25,0
+NGNE.US,D,20160506,000000,161,163.2,151,154,11228.45,0
+NGNE.US,D,20160509,000000,154,159.3,152.54,154.6,3749.2,0
+NGNE.US,D,20160510,000000,154,160.76,137.4,142.2,9676.2,0
+NGNE.US,D,20160511,000000,142,144.4,140,140.2,4999.4,0
+NGNE.US,D,20160512,000000,140.8,143.2,128,131.4,8252,0
+NGNE.US,D,20160513,000000,131.6,136,127.6,131.2,6813.1,0
+NGNE.US,D,20160516,000000,131.2,135.4,128.62,130.4,3448,0
+NGNE.US,D,20160517,000000,130.4,141.4,129.4,135.4,16153.5,0
+NGNE.US,D,20160518,000000,134.2,145.4,133,136.6,6727.8,0
+NGNE.US,D,20160519,000000,136.2,139.4,131.2,134.2,6427.55,0
+NGNE.US,D,20160520,000000,132.8,141.08,132.2,133,7557.05,0
+NGNE.US,D,20160523,000000,133.4,139,132.4,137,6200.4,0
+NGNE.US,D,20160524,000000,136.2,146.1,136.2,144.2,13105.5,0
+NGNE.US,D,20160525,000000,145.2,156,144.3,153.2,11048.25,0
+NGNE.US,D,20160526,000000,153.2,153.9,147,150.4,4781.7,0
+NGNE.US,D,20160527,000000,150.8,153.4,147.4,152.8,3444.5,0
+NGNE.US,D,20160531,000000,154,167.8,151.3,164.6,15524.15,0
+NGNE.US,D,20160601,000000,164,167.08,163,166,4626.35,0
+NGNE.US,D,20160602,000000,165.8,175.398,162.1,170,5674.5,0
+NGNE.US,D,20160603,000000,171.6,171.6,158.2,161,7747.9,0
+NGNE.US,D,20160606,000000,160.4,170,158.6,162.6,10226.2,0
+NGNE.US,D,20160607,000000,162.2,167.2,157.8,159.6,9284.3,0
+NGNE.US,D,20160608,000000,159.6,163.2,156.408,159.4,5501.5,0
+NGNE.US,D,20160609,000000,157.8,162,147,147.8,6805.9,0
+NGNE.US,D,20160610,000000,146.4,152.4,138.2,147,17775.85,0
+NGNE.US,D,20160613,000000,143.2,147.4,141.6,145.6,6904.1,0
+NGNE.US,D,20160614,000000,145.8,149.04,138.5,139,4638,0
+NGNE.US,D,20160615,000000,139.2,143.6,137.6,138.8,6771.55,0
+NGNE.US,D,20160616,000000,138.6,140,132.4,138.8,19823.9,0
+NGNE.US,D,20160617,000000,138.8,143.198,127.8,129.8,11149.05,0
+NGNE.US,D,20160620,000000,129.8,136.4,128,133.8,5993.85,0
+NGNE.US,D,20160621,000000,133.4,133.8,127.6,129.4,6658.3,0
+NGNE.US,D,20160622,000000,130,135,126.022,127.4,5039.85,0
+NGNE.US,D,20160623,000000,127.8,135,127.8,134.4,5881.35,0
+NGNE.US,D,20160624,000000,127.8,131.97,125.682,130.2,5054.6,0
+NGNE.US,D,20160627,000000,128.2,129,120.288,123.2,5573.15,0
+NGNE.US,D,20160628,000000,124.4,130,124.4,127.4,7328.95,0
+NGNE.US,D,20160629,000000,129.6,130.6,125,128.8,5122.25,0
+NGNE.US,D,20160630,000000,129,132.8,126,132.4,6619.15,0
+NGNE.US,D,20160701,000000,132.6,148.4,132.2,147.8,8311.25,0
+NGNE.US,D,20160705,000000,147,149.2,143.6,147.2,7052.55,0
+NGNE.US,D,20160706,000000,145.8,148.6,141.2,142,5203.85,0
+NGNE.US,D,20160707,000000,142.6,143.844,136.8,139.4,5862.65,0
+NGNE.US,D,20160708,000000,143.366,144.2,137.4,141,9168.65,0
+NGNE.US,D,20160711,000000,140.4,145.8,140,145,4158,0
+NGNE.US,D,20160712,000000,146.2,148.2,144.6,147.2,3512.85,0
+NGNE.US,D,20160713,000000,147.2,149.2,144.45,146.6,6030.25,0
+NGNE.US,D,20160714,000000,148.8,148.8,144.6,146,6196,0
+NGNE.US,D,20160715,000000,146,151,145.2,149.2,3921.35,0
+NGNE.US,D,20160718,000000,148,149.8,146.2,149.4,4009.3,0
+NGNE.US,D,20160719,000000,148.8,151.998,148.8,150,3608,0
+NGNE.US,D,20160720,000000,151,153.8,149.2,151.4,3984.9,0
+NGNE.US,D,20160721,000000,151.8,155.4,150,152.4,5408.9,0
+NGNE.US,D,20160722,000000,153,155.6,150,155.6,4531.9,0
+NGNE.US,D,20160725,000000,155.8,156.8,152,154,2120.25,0
+NGNE.US,D,20160726,000000,153,154.6,148.8,154,3629.5,0
+NGNE.US,D,20160727,000000,154.2,164.8,148.8,164.6,7490.95,0
+NGNE.US,D,20160728,000000,168.8,168.8,162,166.4,4582.2,0
+NGNE.US,D,20160729,000000,165.2,169.6,164.8,167,5469.8,0
+NGNE.US,D,20160801,000000,166.8,175,162.2,173,7513.35,0
+NGNE.US,D,20160802,000000,173.4,177,168.8,175.2,6386.5,0
+NGNE.US,D,20160803,000000,174.4,179.4,168.4,179.4,3617.35,0
+NGNE.US,D,20160804,000000,179.4,194.4,179.4,192.2,10535.9,0
+NGNE.US,D,20160805,000000,160.8,180.2,160.8,179.4,17942.15,0
+NGNE.US,D,20160808,000000,181.4,183,167.2,182.8,9782.45,0
+NGNE.US,D,20160809,000000,182.8,189.8,176.4,188.2,5666,0
+NGNE.US,D,20160810,000000,190.4,190.8,180.4,182.8,4729.7,0
+NGNE.US,D,20160811,000000,182.8,187.7,181.2,185.4,5543.55,0
+NGNE.US,D,20160812,000000,186.4,189.6,183.4,186.2,7418.8,0
+NGNE.US,D,20160815,000000,187.2,195,184.8,193.8,6546.65,0
+NGNE.US,D,20160816,000000,193.8,193.8,184.2,186.4,6730.4,0
+NGNE.US,D,20160817,000000,187,187.2,176,180,9839.9,0
+NGNE.US,D,20160818,000000,179.4,184.6,175.1,183.8,3934.05,0
+NGNE.US,D,20160819,000000,183,189,179.4,188.8,3909.35,0
+NGNE.US,D,20160822,000000,189.2,195.8,184.4,194,3950.65,0
+NGNE.US,D,20160823,000000,194.4,194.4,188.1,193,4379.3,0
+NGNE.US,D,20160824,000000,192.4,196.8,180,180.6,9489.7,0
+NGNE.US,D,20160825,000000,181.6,188.8,180.202,186.6,4807.8,0
+NGNE.US,D,20160826,000000,185.2,191.8,184.6,191,4195.65,0
+NGNE.US,D,20160829,000000,191.6,209.6,186.2,206.8,12555.45,0
+NGNE.US,D,20160830,000000,205.8,216.2,198.6,213.4,10895.85,0
+NGNE.US,D,20160831,000000,212.4,212.8,205.602,212.4,7349.1,0
+NGNE.US,D,20160901,000000,211.4,275,210,244.8,127537.8,0
+NGNE.US,D,20160902,000000,239.6,251.2,230.802,242.8,21502.6,0
+NGNE.US,D,20160906,000000,239.8,254,228,237.2,25564.65,0
+NGNE.US,D,20160907,000000,238,255,237.8,243.6,18345.1,0
+NGNE.US,D,20160908,000000,243.6,249.8,240.6,248.6,7318.45,0
+NGNE.US,D,20160909,000000,245.6,253,243.2,244,9988.35,0
+NGNE.US,D,20160912,000000,241.4,250.8,239.8,247,7981.7,0
+NGNE.US,D,20160913,000000,244,253.602,240.2,251.6,8073.8,0
+NGNE.US,D,20160914,000000,253,282.398,246,257.2,19521.8,0
+NGNE.US,D,20160915,000000,259.2,277.946,259.16,271.6,13498.25,0
+NGNE.US,D,20160916,000000,271,282.4,267.6,267.8,16927.8,0
+NGNE.US,D,20160919,000000,268,274,250.2,253.6,13883.45,0
+NGNE.US,D,20160920,000000,261.2,293,261.2,268.6,77658.65,0
+NGNE.US,D,20160921,000000,268.2,274,254.8,272.6,24175.25,0
+NGNE.US,D,20160922,000000,290,315.2,271.8,300,55812.6,0
+NGNE.US,D,20160923,000000,300.8,309,285.2,295.602,34030.4,0
+NGNE.US,D,20160926,000000,298,300,286.2,287.6,10436.1,0
+NGNE.US,D,20160927,000000,290.2,298.2,282,287.8,17941.85,0
+NGNE.US,D,20160928,000000,290,292.6,275.4,287,17493.35,0
+NGNE.US,D,20160929,000000,286.2,287.6,271.6,272.4,14669.05,0
+NGNE.US,D,20160930,000000,271.8,276.4,267,267.2,17008.4,0
+NGNE.US,D,20161003,000000,268.4,297.8,268.4,290.4,19804.3,0
+NGNE.US,D,20161004,000000,302.2,306.4,276.6,284.4,25641.2,0
+NGNE.US,D,20161005,000000,284.4,289.6,279.2,280.2,10672.85,0
+NGNE.US,D,20161006,000000,279.6,280.4,267.2,271.2,8451.35,0
+NGNE.US,D,20161007,000000,270.4,274,260.82,271.2,9149.6,0
+NGNE.US,D,20161010,000000,273,273,261.8,264.6,6627.45,0
+NGNE.US,D,20161011,000000,264,264,246.6,248.2,13282.1,0
+NGNE.US,D,20161012,000000,248.8,253.2,229.8,230.4,12365.05,0
+NGNE.US,D,20161013,000000,227,231.176,219,221.6,9348.75,0
+NGNE.US,D,20161014,000000,222.8,229.4,214,214.4,7948.55,0
+NGNE.US,D,20161017,000000,215,220,203,207.6,9720.45,0
+NGNE.US,D,20161018,000000,209.2,215.33,207,210,7932,0
+NGNE.US,D,20161019,000000,210,210.2,202,207.8,7877.9,0
+NGNE.US,D,20161020,000000,206.8,218.2,206.2,216.2,6501.95,0
+NGNE.US,D,20161021,000000,211.2,215.2,209.8,214.4,10707.55,0
+NGNE.US,D,20161024,000000,215.4,217.996,205,213,8252.5,0
+NGNE.US,D,20161025,000000,213.6,214.972,211,213,4669.4,0
+NGNE.US,D,20161026,000000,212,214,208.812,212,5783.7,0
+NGNE.US,D,20161027,000000,213.8,220,209.8,214.4,6643.65,0
+NGNE.US,D,20161028,000000,214,218.2,204.2,212.2,8390.95,0
+NGNE.US,D,20161031,000000,212,212,206,209.4,10963.95,0
+NGNE.US,D,20161101,000000,210.8,215,205.6,213.8,4540.5,0
+NGNE.US,D,20161102,000000,213.8,213.8,205,207.8,7841.35,0
+NGNE.US,D,20161103,000000,208.2,217.8,197.2,198,12211.7,0
+NGNE.US,D,20161104,000000,197.8,208.4,196.6,206.8,4307.4,0
+NGNE.US,D,20161107,000000,212,222.8,209,220.8,5460.8,0
+NGNE.US,D,20161108,000000,222,237.252,221,235.4,7364.35,0
+NGNE.US,D,20161109,000000,229.6,255.8,226.602,252.4,14654.1,0
+NGNE.US,D,20161110,000000,253.4,270,253.2,259,22091.4,0
+NGNE.US,D,20161111,000000,256.8,279,256.8,270.4,11045.45,0
+NGNE.US,D,20161114,000000,275,285.2,261.86,284.2,13484.55,0
+NGNE.US,D,20161115,000000,286,299.6,277.2,295.8,11643.85,0
+NGNE.US,D,20161116,000000,296.8,314,287.4,298,16700.75,0
+NGNE.US,D,20161117,000000,297.4,306,291.8,293.1,15323.9,0
+NGNE.US,D,20161118,000000,296.4,300.886,283.6,292.6,9492.6,0
+NGNE.US,D,20161121,000000,294,295.2,283.6,286.6,4764.2,0
+NGNE.US,D,20161122,000000,289,289,274.6,281,4882.85,0
+NGNE.US,D,20161123,000000,276.2,290.1,270,289.2,4039.1,0
+NGNE.US,D,20161125,000000,291.6,296.8,290,293,3341.2,0
+NGNE.US,D,20161128,000000,293.4,297.228,290,294.4,6284.65,0
+NGNE.US,D,20161129,000000,292.2,301.8,291.2,293.4,5991.75,0
+NGNE.US,D,20161130,000000,295,295,276.402,278.6,4815.95,0
+NGNE.US,D,20161201,000000,280,280.6,267.4,269.2,6481.6,0
+NGNE.US,D,20161202,000000,269.8,281.6,269,279,3145.55,0
+NGNE.US,D,20161205,000000,281.8,286.8,278.24,286.2,4924.35,0
+NGNE.US,D,20161206,000000,287,287,282.2,286.6,3677.75,0
+NGNE.US,D,20161207,000000,283.2,283.2,268.5,278.2,3635.3,0
+NGNE.US,D,20161208,000000,277.8,293.6,272,293,4421.1,0
+NGNE.US,D,20161209,000000,294.8,303.18,289.436,294.6,5399.15,0
+NGNE.US,D,20161212,000000,293,303,290.8,292,7380.25,0
+NGNE.US,D,20161213,000000,295.6,303.6,292.4,297,16765,0
+NGNE.US,D,20161214,000000,295.6,313,289.8,309.6,13483.85,0
+NGNE.US,D,20161215,000000,310,357.6,308.6,355.4,22697.85,0
+NGNE.US,D,20161216,000000,364.6,366.942,324.2,331.8,19423.4,0
+NGNE.US,D,20161219,000000,334.2,346.2,320.6,323.6,9077,0
+NGNE.US,D,20161220,000000,326.4,331.6,310.8,317.2,8620.45,0
+NGNE.US,D,20161221,000000,319.8,319.96,302.4,304,6808.9,0
+NGNE.US,D,20161222,000000,301.2,315.8,298,302.2,5108.6,0
+NGNE.US,D,20161223,000000,300.8,334.6,298.7,332.2,6350.8,0
+NGNE.US,D,20161227,000000,332.8,337.4,320,320.4,3988.8,0
+NGNE.US,D,20161228,000000,323.3,347,315.4,346.4,7783.95,0
+NGNE.US,D,20161229,000000,345.4,351.4,336,338.2,6455.7,0
+NGNE.US,D,20161230,000000,340.4,346.038,329.2,330.2,3633.75,0
+NGNE.US,D,20170103,000000,334.8,335,315.6,324,4865.2,0
+NGNE.US,D,20170104,000000,327,345.6,324.6,341.8,4888.1,0
+NGNE.US,D,20170105,000000,342,346.4,330.8,342.4,3936.5,0
+NGNE.US,D,20170106,000000,343.2,366,343.2,354.4,8989.45,0
+NGNE.US,D,20170109,000000,345.4,356,295,356,48261.9,0
+NGNE.US,D,20170110,000000,364.6,382.4,352.6,360.4,11760.25,0
+NGNE.US,D,20170111,000000,360,363.6,341.6,348,9755.6,0
+NGNE.US,D,20170112,000000,346,363.8,330.836,355.6,6913.7,0
+NGNE.US,D,20170113,000000,357.6,361.8,352.6,357.8,6246.4,0
+NGNE.US,D,20170117,000000,357.2,361.58,344,350,6941.8,0
+NGNE.US,D,20170118,000000,351.4,366.18,350.8,365.4,7314.1,0
+NGNE.US,D,20170119,000000,365.4,374.4,358.8,359.4,5022.95,0
+NGNE.US,D,20170120,000000,360,364.8,347.4,349.4,7114.1,0
+NGNE.US,D,20170123,000000,352.2,367.578,347,362,5563.1,0
+NGNE.US,D,20170124,000000,362.4,366,352.474,363.2,4879.15,0
+NGNE.US,D,20170125,000000,365,366,357,361.2,4547.85,0
+NGNE.US,D,20170126,000000,361.2,364.8,355.4,359,3334.35,0
+NGNE.US,D,20170127,000000,360,365.8,358.4,365.4,6946.3,0
+NGNE.US,D,20170130,000000,366.2,372.2,350.4,352.6,6277.5,0
+NGNE.US,D,20170131,000000,352.6,362,339,361,7019.55,0
+NGNE.US,D,20170201,000000,363.6,370.8,358.6,365,3124.25,0
+NGNE.US,D,20170202,000000,365.6,375,357.8,373.2,6007.9,0
+NGNE.US,D,20170203,000000,376.2,377.6,362.2,376.8,4815.5,0
+NGNE.US,D,20170206,000000,377.8,396.78,373.24,384.4,7395,0
+NGNE.US,D,20170207,000000,385.4,385.4,369.4,376.2,5286.1,0
+NGNE.US,D,20170208,000000,376,398,368.6,385.6,6484.35,0
+NGNE.US,D,20170209,000000,385.6,397.8,384.8,395.2,5301.9,0
+NGNE.US,D,20170210,000000,396,396.8,387.6,389.8,5297.5,0
+NGNE.US,D,20170213,000000,392.2,395.4,384.6,387.2,4134.35,0
+NGNE.US,D,20170214,000000,387.8,390.2,376.6,387.2,4306.15,0
+NGNE.US,D,20170215,000000,385.8,388.6,380,387,4223.6,0
+NGNE.US,D,20170216,000000,386.8,387,362.4,367.2,7119.8,0
+NGNE.US,D,20170217,000000,364.8,371.2,363.202,365.8,2466.4,0
+NGNE.US,D,20170221,000000,366,367.8,349.82,355.2,4195.5,0
+NGNE.US,D,20170222,000000,354.8,357.8,333.42,335.4,5440.45,0
+NGNE.US,D,20170223,000000,337,343,332,336.6,3291.75,0
+NGNE.US,D,20170224,000000,334.6,341,330.2,339.2,2238.1,0
+NGNE.US,D,20170227,000000,340,358.7,340,357.8,4745.5,0
+NGNE.US,D,20170228,000000,356.4,363.8,344,345.6,3749.3,0
+NGNE.US,D,20170301,000000,352.2,366.2,340,357.2,6079.95,0
+NGNE.US,D,20170302,000000,357,369.8,355.4,358,3689.4,0
+NGNE.US,D,20170303,000000,358,369.35,356.6,367,8791.65,0
+NGNE.US,D,20170306,000000,366.2,369.6,351.4,352.4,3000,0
+NGNE.US,D,20170307,000000,349.6,359.4,338,342,3720.85,0
+NGNE.US,D,20170308,000000,344,359.7,336.2,347,4578.4,0
+NGNE.US,D,20170309,000000,348,355.4,342.4,348.6,3414.15,0
+NGNE.US,D,20170310,000000,348.6,357,314.8,338.6,18175.3,0
+NGNE.US,D,20170313,000000,333.32,346.4,331,333.6,4627.8,0
+NGNE.US,D,20170314,000000,331.4,333.6,321.4,326.8,4343.5,0
+NGNE.US,D,20170315,000000,327.8,337.2,326.6,328.2,3096.65,0
+NGNE.US,D,20170316,000000,328.4,335.8,324,331.8,1647.75,0
+NGNE.US,D,20170317,000000,330.6,338.4,324.6,333.8,3965.45,0
+NGNE.US,D,20170320,000000,334.8,335.2,327.2,332.6,2717.8,0
+NGNE.US,D,20170321,000000,333,338.4,307.02,309.6,9897.35,0
+NGNE.US,D,20170322,000000,307.6,312.2,300,301.8,3944.8,0
+NGNE.US,D,20170323,000000,302.8,309,295,305.4,2997.45,0
+NGNE.US,D,20170324,000000,307.6,314.4,303.2,307.8,2992.35,0
+NGNE.US,D,20170327,000000,304.2,323.8,300.848,317.8,6056.4,0
+NGNE.US,D,20170328,000000,320,332.8,317.2,327.2,7329.55,0
+NGNE.US,D,20170329,000000,327.6,347,322.684,340.8,7367.6,0
+NGNE.US,D,20170330,000000,341,345,330.6,339.2,2726.45,0
+NGNE.US,D,20170331,000000,343.764,348.3,333.6,333.8,3977.55,0
+NGNE.US,D,20170403,000000,335,339.1,327.2,331.8,7702.1,0
+NGNE.US,D,20170404,000000,331,337.8,324,324,3413.95,0
+NGNE.US,D,20170405,000000,326.4,329.6,312.6,312.8,3710.85,0
+NGNE.US,D,20170406,000000,314,317,302.6,305,4397.25,0
+NGNE.US,D,20170407,000000,305,307.4,301.4,305,3775.6,0
+NGNE.US,D,20170410,000000,307,309.4,302.6,303.4,3038.4,0
+NGNE.US,D,20170411,000000,302.8,307.2,276,282.6,11119.6,0
+NGNE.US,D,20170412,000000,283.6,297,281.2,287.2,7181.95,0
+NGNE.US,D,20170413,000000,286.8,298.334,276.4,285,6698.95,0
+NGNE.US,D,20170417,000000,285,290.042,280,282.4,2921.65,0
+NGNE.US,D,20170418,000000,280,289.6,276,280.4,3382.15,0
+NGNE.US,D,20170419,000000,280.4,285,278.92,282.8,3278.85,0
+NGNE.US,D,20170420,000000,283.4,287,279,282.4,2725.65,0
+NGNE.US,D,20170421,000000,283.4,283.4,277.87,282,2450.1,0
+NGNE.US,D,20170424,000000,285,288.4,273,282.2,4438,0
+NGNE.US,D,20170425,000000,285,307,282.8,305.2,11092.05,0
+NGNE.US,D,20170426,000000,306,306.544,294.4,296,4096.1,0
+NGNE.US,D,20170427,000000,296.8,298.4,293,294.4,1967.95,0
+NGNE.US,D,20170428,000000,294.862,296.8,289.9,293.6,1666.95,0
+NGNE.US,D,20170501,000000,293.2,303,289.66,295,4755.45,0
+NGNE.US,D,20170502,000000,296.8,298.8,285.906,293.4,4082.65,0
+NGNE.US,D,20170503,000000,292.2,293.6,285.5,292.6,2223.35,0
+NGNE.US,D,20170504,000000,293,293,283,290.6,2734.35,0
+NGNE.US,D,20170505,000000,291.8,292.4,275.602,280.2,5822.6,0
+NGNE.US,D,20170508,000000,278.4,278.4,267,274.8,8229.45,0
+NGNE.US,D,20170509,000000,275.6,302,272.8,298,10003.25,0
+NGNE.US,D,20170510,000000,301.6,308.286,290,291.6,3872.45,0
+NGNE.US,D,20170511,000000,291.8,295.8,287,292.6,4951.95,0
+NGNE.US,D,20170512,000000,292.2,298.4,290.8,292.2,4329.05,0
+NGNE.US,D,20170515,000000,294.6,297.4,286.6,288.4,2415.45,0
+NGNE.US,D,20170516,000000,289.6,297.6,283.8,293.8,6121.1,0
+NGNE.US,D,20170517,000000,285.6,295.4,284.6,291.2,4672.3,0
+NGNE.US,D,20170518,000000,291.2,321,291.2,311,14886.3,0
+NGNE.US,D,20170519,000000,311.6,311.6,295.6,298.4,3500.7,0
+NGNE.US,D,20170522,000000,298.4,298.6,288.2,289.6,3160.05,0
+NGNE.US,D,20170523,000000,298.136,298.136,280.6,281,1839.5,0
+NGNE.US,D,20170524,000000,289.8,289.8,279.64,282.6,1144.85,0
+NGNE.US,D,20170525,000000,281,284,278.4,280.8,2004.2,0
+NGNE.US,D,20170526,000000,280.6,280.6,272.676,274,2089.35,0
+NGNE.US,D,20170530,000000,274,274,262.5,264.4,2925.85,0
+NGNE.US,D,20170531,000000,264.4,264.4,245.616,255.2,3459.2,0
+NGNE.US,D,20170601,000000,255,270.6,255,266.2,2953.8,0
+NGNE.US,D,20170602,000000,266.6,276.418,264,275.2,3233.8,0
+NGNE.US,D,20170605,000000,277.6,277.6,260.6,264,2069,0
+NGNE.US,D,20170606,000000,263,267,258,262.8,1667.9,0
+NGNE.US,D,20170607,000000,263.8,266.6,258.4,261,2362.2,0
+NGNE.US,D,20170608,000000,262.5,265,257.6,259.6,1412.25,0
+NGNE.US,D,20170609,000000,259.8,266.6,259.6,263.8,2094.8,0
+NGNE.US,D,20170612,000000,260.2,266.4,256.6,265.8,1707.2,0
+NGNE.US,D,20170613,000000,267,270,252.6,268.4,1953.1,0
+NGNE.US,D,20170614,000000,266.6,279.2,265.02,276.4,2808.15,0
+NGNE.US,D,20170615,000000,275,276.4,261.6,269.6,2414.45,0
+NGNE.US,D,20170616,000000,269.6,274.8,260.8,267.4,2716.8,0
+NGNE.US,D,20170619,000000,269.4,286.4,269.4,279.4,5008.95,0
+NGNE.US,D,20170620,000000,280,297.8,278.4,289.8,6032.1,0
+NGNE.US,D,20170621,000000,291.4,295.8,288.4,293.6,3649.95,0
+NGNE.US,D,20170622,000000,296.4,299.6,292,293.4,5454.15,0
+NGNE.US,D,20170623,000000,294.2,301.8,285.1,301,5029.25,0
+NGNE.US,D,20170626,000000,301.8,311.4,291.4,301.2,10791.7,0
+NGNE.US,D,20170627,000000,301,303,282.4,282.8,7665.5,0
+NGNE.US,D,20170628,000000,289.4,295,280.2,289.6,2595.15,0
+NGNE.US,D,20170629,000000,286.6,291.6,283.7,287.4,1127.1,0
+NGNE.US,D,20170630,000000,287,291.092,278,281.4,4533.2,0
+NGNE.US,D,20170703,000000,281.2,293,281.2,291,1134.85,0
+NGNE.US,D,20170705,000000,288.8,299.4,276.2,282.2,10956.6,0
+NGNE.US,D,20170706,000000,280.4,298.4,278.2,289.6,4248.1,0
+NGNE.US,D,20170707,000000,290.4,293.696,288.8,290.8,923.8,0
+NGNE.US,D,20170710,000000,291.4,294,283.4,290.2,3053.8,0
+NGNE.US,D,20170711,000000,289,293.64,286,288.8,1745.5,0
+NGNE.US,D,20170712,000000,292,294.6,287.4,291.6,1268.9,0
+NGNE.US,D,20170713,000000,294.2,301.6,283,300,2643.85,0
+NGNE.US,D,20170714,000000,297.8,302.4,295.6,302.2,1000.2,0
+NGNE.US,D,20170717,000000,302.2,311.8,300.4,301.8,1772.3,0
+NGNE.US,D,20170718,000000,302.8,309.4,297.2,298,3142.95,0
+NGNE.US,D,20170719,000000,298,304,297.2,298.8,2108.15,0
+NGNE.US,D,20170720,000000,300,301.2,294.116,298,1648.1,0
+NGNE.US,D,20170721,000000,299.2,301.4,294.8,297.8,2667.75,0
+NGNE.US,D,20170724,000000,297,299.3,293.7,298,3814.65,0
+NGNE.US,D,20170725,000000,300.148,301.6,290.6,291.6,3197.15,0
+NGNE.US,D,20170726,000000,292,298,290.4,295.6,3489.25,0
+NGNE.US,D,20170727,000000,297.2,297.8,289,291,1313,0
+NGNE.US,D,20170728,000000,289.2,291.6,277.6,279.4,2564.7,0
+NGNE.US,D,20170731,000000,279.6,285.6,275,282.8,1695.15,0
+NGNE.US,D,20170801,000000,286.4,286.8,276.7,285,2001,0
+NGNE.US,D,20170802,000000,285,295.6,278,290,2658.75,0
+NGNE.US,D,20170803,000000,292.2,294.34,284.4,291.2,2173.55,0
+NGNE.US,D,20170804,000000,290.8,300,290,298.4,2252.85,0
+NGNE.US,D,20170807,000000,299.6,300,292,297.4,4034.35,0
+NGNE.US,D,20170808,000000,292.6,293,279.4,285.2,2879.25,0
+NGNE.US,D,20170809,000000,283.2,285.2,267,271,3386.15,0
+NGNE.US,D,20170810,000000,271,271,254.8,262,2318.7,0
+NGNE.US,D,20170811,000000,260.6,264.478,258,263.4,1431,0
+NGNE.US,D,20170814,000000,264,267.2,260.4,267,894.9,0
+NGNE.US,D,20170815,000000,266.2,283.8,266.2,280.4,3331.35,0
+NGNE.US,D,20170816,000000,279.8,285.398,275,284.2,3064.95,0
+NGNE.US,D,20170817,000000,285.2,291.8,278,290.4,2581.05,0
+NGNE.US,D,20170818,000000,284.2,291.8,284.2,290.6,1544.85,0
+NGNE.US,D,20170821,000000,291.4,297.5,289.2,289.2,2782.75,0
+NGNE.US,D,20170822,000000,291.8,295.2,289.2,294,2250.15,0
+NGNE.US,D,20170823,000000,292.438,298.2,292.438,293,818.6,0
+NGNE.US,D,20170824,000000,292.8,301.6,292.8,295,3456.6,0
+NGNE.US,D,20170825,000000,295.2,295.8,288.6,292.4,1784,0
+NGNE.US,D,20170828,000000,293.8,299.4,291.8,293.8,2366.6,0
+NGNE.US,D,20170829,000000,294,301.384,292,293.2,2832.55,0
+NGNE.US,D,20170830,000000,293.8,294.9,290.6,292.6,3022,0
+NGNE.US,D,20170831,000000,292.6,298,290.4,292.2,13398.65,0
+NGNE.US,D,20170901,000000,293,294.7,290.2,293.4,3742.6,0
+NGNE.US,D,20170905,000000,292,295.87,279.4,285.8,3753.4,0
+NGNE.US,D,20170906,000000,284.4,287.9,278,282.6,1375,0
+NGNE.US,D,20170907,000000,284.5,284.5,277.4,283.4,1105.8,0
+NGNE.US,D,20170908,000000,281.2,300.6,281.2,286.8,2740.35,0
+NGNE.US,D,20170911,000000,291.2,296,288.6,295.4,5861.45,0
+NGNE.US,D,20170912,000000,295.2,301.6,286,289.8,5066.65,0
+NGNE.US,D,20170913,000000,287.2,291.2,283.8,287.6,4539.35,0
+NGNE.US,D,20170914,000000,291.2,291.6,281.2,283,2811.6,0
+NGNE.US,D,20170915,000000,283,283,256.4,257,11537.4,0
+NGNE.US,D,20170918,000000,257,283.4,257,276.6,3818.75,0
+NGNE.US,D,20170919,000000,276.8,281.6,274.266,276.2,975.25,0
+NGNE.US,D,20170920,000000,276,283.6,272,280.8,3184.95,0
+NGNE.US,D,20170921,000000,282.4,286,266.8,272.6,3251.5,0
+NGNE.US,D,20170922,000000,270.4,278.8,268.904,275,1688.15,0
+NGNE.US,D,20170925,000000,273,283,271,280.6,4687.8,0
+NGNE.US,D,20170926,000000,281.8,283.6,277.2,279.8,2964.45,0
+NGNE.US,D,20170927,000000,278.2,289.482,277.42,282.4,3404.45,0
+NGNE.US,D,20170928,000000,282,286,280.2,283.2,3045.2,0
+NGNE.US,D,20170929,000000,285.8,286,280.8,283.8,1501.65,0
+NGNE.US,D,20171002,000000,284.6,287.6,279.8,283,3484.65,0
+NGNE.US,D,20171003,000000,283,287.8,278.8,286.4,3271.05,0
+NGNE.US,D,20171004,000000,287.6,289.6,285,286.2,1753.15,0
+NGNE.US,D,20171005,000000,285.4,288.6,281.7,284.2,2418.25,0
+NGNE.US,D,20171006,000000,282.4,286.9,280.2,283.2,1495.5,0
+NGNE.US,D,20171009,000000,285.6,285.6,278.6,281.1,913.8,0
+NGNE.US,D,20171010,000000,282.8,283.8,279,281,6302.45,0
+NGNE.US,D,20171011,000000,280.2,282,280,280.2,1315.2,0
+NGNE.US,D,20171012,000000,280.2,283.2,279.4,280,1889.35,0
+NGNE.US,D,20171013,000000,280.2,282.9,276,279.6,1523.2,0
+NGNE.US,D,20171016,000000,280,282,272.6,275.4,2742.8,0
+NGNE.US,D,20171017,000000,275.4,280,272.028,277.8,1641.85,0
+NGNE.US,D,20171018,000000,276.6,278.4,262.6,264.6,4338.55,0
+NGNE.US,D,20171019,000000,265.4,267.2,251.8,258.8,4558.4,0
+NGNE.US,D,20171020,000000,258.2,262,249.2,254.8,6161.3,0
+NGNE.US,D,20171023,000000,252.2,254.6,248.2,249.4,6116.3,0
+NGNE.US,D,20171024,000000,250,251.6,240,241.2,3526.25,0
+NGNE.US,D,20171025,000000,239.4,239.418,222.82,237.4,6165.9,0
+NGNE.US,D,20171026,000000,236.2,241.6,230,230,3141.45,0
+NGNE.US,D,20171027,000000,230.2,239.4,230.2,238.6,2032.35,0
+NGNE.US,D,20171030,000000,239,245.4,222.2,224,3360.05,0
+NGNE.US,D,20171031,000000,225,228,217.6,225.4,2344.85,0
+NGNE.US,D,20171101,000000,225.4,229.4,222,228.2,3596.55,0
+NGNE.US,D,20171102,000000,229.8,242,227.8,228.4,3855.45,0
+NGNE.US,D,20171103,000000,228.4,234.2,223.934,228.4,4170,0
+NGNE.US,D,20171106,000000,228.8,233.2,225.6,228,1825.55,0
+NGNE.US,D,20171107,000000,226.6,226.6,217,218.2,4148.4,0
+NGNE.US,D,20171108,000000,218.2,226,217,221.4,4784.15,0
+NGNE.US,D,20171109,000000,220,227.2,213.6,217,3514.75,0
+NGNE.US,D,20171110,000000,215,224.2,214.7,217.6,2297.65,0
+NGNE.US,D,20171113,000000,210.8,218.2,210.8,210.8,3499.9,0
+NGNE.US,D,20171114,000000,211,215.2,204.6,208.6,4095.45,0
+NGNE.US,D,20171115,000000,207.4,213.2,203.916,206.8,4875.35,0
+NGNE.US,D,20171116,000000,208.8,220.4,207.842,217.2,7034.1,0
+NGNE.US,D,20171117,000000,215.2,225.8,213,222.2,6009.7,0
+NGNE.US,D,20171120,000000,221.4,223.8,209.6,211.4,4287.1,0
+NGNE.US,D,20171121,000000,212.2,212.2,205.386,211.2,2389.75,0
+NGNE.US,D,20171122,000000,210,213.4,207.8,209.6,2518.7,0
+NGNE.US,D,20171124,000000,210,214.8,206.2,213.2,745.95,0
+NGNE.US,D,20171127,000000,212,225.4,210.2,213,3459.7,0
+NGNE.US,D,20171128,000000,214.8,216.8,208.2,211.8,2519.9,0
+NGNE.US,D,20171129,000000,210.8,213.85,206.2,207.6,2407.7,0
+NGNE.US,D,20171130,000000,213.38,215.168,207.5,211.2,3201.8,0
+NGNE.US,D,20171201,000000,211.2,217.6,206.6,215.8,4625.05,0
+NGNE.US,D,20171204,000000,216.2,224.2,212.8,213,4799.35,0
+NGNE.US,D,20171205,000000,212.802,217,210.3,212.6,1725.95,0
+NGNE.US,D,20171206,000000,214.98,216,208,211.2,1667.95,0
+NGNE.US,D,20171207,000000,209.8,224.4,208.2,212,3835.35,0
+NGNE.US,D,20171208,000000,214.4,214.4,208.2,211.4,4776.3,0
+NGNE.US,D,20171211,000000,212,216.4,201,201.8,7012.35,0
+NGNE.US,D,20171212,000000,202,213.2,200.4,205.4,6608.3,0
+NGNE.US,D,20171213,000000,206,214,200.8,209.4,5520.4,0
+NGNE.US,D,20171214,000000,209.4,211.2,202.8,205.2,5331.6,0
+NGNE.US,D,20171215,000000,207,233.2,206.5,226.2,44554.25,0
+NGNE.US,D,20171218,000000,228,238.944,228,230,6200.85,0
+NGNE.US,D,20171219,000000,227.8,235.4,225.2,228.2,5965,0
+NGNE.US,D,20171220,000000,228.4,236.2,228.4,232.2,3352,0
+NGNE.US,D,20171221,000000,232,234,227,229.6,7038.15,0
+NGNE.US,D,20171222,000000,229,235,229,232,4502.55,0
+NGNE.US,D,20171226,000000,232,243.4,232,237.2,4678.25,0
+NGNE.US,D,20171227,000000,237.2,246.6,234.8,236.4,5666.15,0
+NGNE.US,D,20171228,000000,236,238,230,232.4,4504.3,0
+NGNE.US,D,20171229,000000,232.4,240,230.22,235.2,4006.1,0
+NGNE.US,D,20180102,000000,236.8,243.8,236.6,240.4,6672.7,0
+NGNE.US,D,20180103,000000,241,242.6,234.6,236,2964.05,0
+NGNE.US,D,20180104,000000,237.2,249.2,227,244.2,5350.75,0
+NGNE.US,D,20180105,000000,244.2,246.164,235.2,237.8,3446.55,0
+NGNE.US,D,20180108,000000,237.4,240.7,229,234.6,2674.05,0
+NGNE.US,D,20180109,000000,237.6,237.6,229,230.2,2143.5,0
+NGNE.US,D,20180110,000000,227,231.9,220.8,230.8,2637.5,0
+NGNE.US,D,20180111,000000,231.8,238,228,233,3320.1,0
+NGNE.US,D,20180112,000000,226.4,235.55,226.4,230.2,1455.35,0
+NGNE.US,D,20180116,000000,233.2,233.8,220,229.4,3701.95,0
+NGNE.US,D,20180117,000000,228,234.4,226.6,231.2,2925.05,0
+NGNE.US,D,20180118,000000,216.42,238.5,216.42,235.6,5195.5,0
+NGNE.US,D,20180119,000000,237.4,238,230.4,235,6013.4,0
+NGNE.US,D,20180122,000000,239.78,248.8,238.2,244.8,5656.15,0
+NGNE.US,D,20180123,000000,247.8,251.4,240.6,247,3454.1,0
+NGNE.US,D,20180124,000000,247.2,257,243.2,244,6328.95,0
+NGNE.US,D,20180125,000000,244,251.4,237,244,5583.6,0
+NGNE.US,D,20180126,000000,244.2,250,241.8,247.6,3991.6,0
+NGNE.US,D,20180129,000000,247.8,265.2,247.8,262.2,8744.15,0
+NGNE.US,D,20180130,000000,263,266.2,260,260,6612.35,0
+NGNE.US,D,20180131,000000,260,266.3,255.802,258.6,6106.9,0
+NGNE.US,D,20180201,000000,258,264.6,255,260.6,3214.6,0
+NGNE.US,D,20180202,000000,259.4,268,258,267.6,12521.05,0
+NGNE.US,D,20180205,000000,267,273.72,258,260.2,2732.4,0
+NGNE.US,D,20180206,000000,257,269.8,242.884,267.8,3024.45,0
+NGNE.US,D,20180207,000000,268,277.7,260.8,273.4,4524.7,0
+NGNE.US,D,20180208,000000,272.6,274.8,261.4,268,9240.65,0
+NGNE.US,D,20180209,000000,275.2,318.4,275.2,306.2,27612.05,0
+NGNE.US,D,20180212,000000,304.8,305.2,283.4,299.8,6364.5,0
+NGNE.US,D,20180213,000000,299.2,332,289.6,320,13410.6,0
+NGNE.US,D,20180214,000000,319.6,338,309.1,325,10283.9,0
+NGNE.US,D,20180215,000000,327.8,334,320.4,326.2,9240.15,0
+NGNE.US,D,20180216,000000,327.2,335.35,289.2,291.8,9893.95,0
+NGNE.US,D,20180220,000000,288.4,299.7,286.4,288.2,6894.1,0
+NGNE.US,D,20180221,000000,288.8,306,280.2,300.4,8923.05,0
+NGNE.US,D,20180222,000000,301,303,290.6,293,4811.2,0
+NGNE.US,D,20180223,000000,294.2,308.4,291.8,302.4,5129.9,0
+NGNE.US,D,20180226,000000,304.2,308.8,296.6,303,2693.75,0
+NGNE.US,D,20180227,000000,302.8,304.2,278.8,282.6,7797.4,0
+NGNE.US,D,20180228,000000,283,296,282,289.8,6200.75,0
+NGNE.US,D,20180301,000000,289,293.6,277.4,284.2,5621.15,0
+NGNE.US,D,20180302,000000,281.6,294,280,293.2,2683.3,0
+NGNE.US,D,20180305,000000,292.2,301.592,292.2,297.8,4304.9,0
+NGNE.US,D,20180306,000000,301.6,312.6,296.646,304,5431.7,0
+NGNE.US,D,20180307,000000,304,318,299,317.2,5284,0
+NGNE.US,D,20180308,000000,317,317,307.2,313.6,3333.45,0
+NGNE.US,D,20180309,000000,314.4,331,312.2,331,5254.05,0
+NGNE.US,D,20180312,000000,330.8,331,316.62,327.4,4111.8,0
+NGNE.US,D,20180313,000000,289.4,324.6,289.4,299.2,9668.95,0
+NGNE.US,D,20180314,000000,300,300,287.8,290.5,6854.25,0
+NGNE.US,D,20180315,000000,291.8,295.6,288.8,291.4,3988.3,0
+NGNE.US,D,20180316,000000,291,296,287,293.8,3694.65,0
+NGNE.US,D,20180319,000000,293.6,293.6,285.2,288.4,4024.4,0
+NGNE.US,D,20180320,000000,288.4,290.8,274.6,285.6,5757.1,0
+NGNE.US,D,20180321,000000,285.6,292.4,279.8,288.8,1965.65,0
+NGNE.US,D,20180322,000000,287.2,303.2,287.2,291,3474.65,0
+NGNE.US,D,20180323,000000,292.8,329.4,282.2,311,8073.2,0
+NGNE.US,D,20180326,000000,315.8,315.8,297.2,299.8,2720.45,0
+NGNE.US,D,20180327,000000,300.6,303.924,287.4,289.8,3663.35,0
+NGNE.US,D,20180328,000000,286.8,290.4,273.6,283.4,5131.1,0
+NGNE.US,D,20180329,000000,284.8,295.8,280.2,281.6,2891.85,0
+NGNE.US,D,20180402,000000,282,282,267.02,273.6,5872.15,0
+NGNE.US,D,20180403,000000,274.6,277.6,266,273.4,4974.95,0
+NGNE.US,D,20180404,000000,270.6,281.4,270.6,277,5406.45,0
+NGNE.US,D,20180405,000000,278.8,284.8,276.6,278.2,1220.5,0
+NGNE.US,D,20180406,000000,276.6,277.6,263.1,268.8,2769.6,0
+NGNE.US,D,20180409,000000,269.4,275.4,259.2,271.2,4314.6,0
+NGNE.US,D,20180410,000000,272.6,274.6,263.62,269.2,3977.45,0
+NGNE.US,D,20180411,000000,269.4,274.2,260.602,269.4,4790.6,0
+NGNE.US,D,20180412,000000,269.4,272,264.664,267,4773.95,0
+NGNE.US,D,20180413,000000,268,268,255.6,259,3137.3,0
+NGNE.US,D,20180416,000000,261.2,265.8,256.8,262.8,3180.55,0
+NGNE.US,D,20180417,000000,264,270,264,268.4,5078.5,0
+NGNE.US,D,20180418,000000,273.2,273.2,264.6,265.8,1821.2,0
+NGNE.US,D,20180419,000000,264.8,264.8,250,252.6,2937.3,0
+NGNE.US,D,20180420,000000,253.2,257,249.4,251.8,2031.8,0
+NGNE.US,D,20180423,000000,251.8,252.4,241.6,248.4,2868.25,0
+NGNE.US,D,20180424,000000,248.8,257.302,244.8,251.6,1686.95,0
+NGNE.US,D,20180425,000000,251,262.6,247,259.2,4227.9,0
+NGNE.US,D,20180426,000000,260,261.4,253.6,254,1654.6,0
+NGNE.US,D,20180427,000000,255,255,240.2,243.8,4098.25,0
+NGNE.US,D,20180430,000000,249.6,249.8,241.2,243.8,1743.75,0
+NGNE.US,D,20180501,000000,243,254,240,251.4,4693.8,0
+NGNE.US,D,20180502,000000,250.2,259,250.2,255.8,1284.05,0
+NGNE.US,D,20180503,000000,254.8,261.2,253.5,255.4,2749.7,0
+NGNE.US,D,20180504,000000,255,257,248.8,256,2661.9,0
+NGNE.US,D,20180507,000000,256.2,264.2,255.6,262,4373.85,0
+NGNE.US,D,20180508,000000,262,267,257.6,262.2,4822.25,0
+NGNE.US,D,20180509,000000,259.8,262.406,246.6,251.2,2449.25,0
+NGNE.US,D,20180510,000000,253,261.6,247.6,255.8,3933.05,0
+NGNE.US,D,20180511,000000,255.6,259.1,250,254.8,2935.1,0
+NGNE.US,D,20180514,000000,253.2,259,247.2,248.4,3583.55,0
+NGNE.US,D,20180515,000000,249,264.2,247,256,7941.2,0
+NGNE.US,D,20180516,000000,254.4,265.8,254.2,264.2,11113.15,0
+NGNE.US,D,20180517,000000,264.2,266.8,259.4,261.4,10795.8,0
+NGNE.US,D,20180518,000000,262,264.6,249.8,253.6,8532.5,0
+NGNE.US,D,20180521,000000,255.6,257,246.6,250.2,5845.7,0
+NGNE.US,D,20180522,000000,250.6,252.2,246.2,247.4,2356.4,0
+NGNE.US,D,20180523,000000,246.6,258,245,254.8,4044.6,0
+NGNE.US,D,20180524,000000,253.4,255.198,250.2,251.2,1866.35,0
+NGNE.US,D,20180525,000000,251.8,265.6,248.8,263.2,4052.2,0
+NGNE.US,D,20180529,000000,261,265.198,255.2,262.6,5454.95,0
+NGNE.US,D,20180530,000000,263,266.8,261.8,265,2370.6,0
+NGNE.US,D,20180531,000000,265.4,288,262.8,286.8,7031.9,0
+NGNE.US,D,20180601,000000,289.6,299.2,285.6,291.8,8454,0
+NGNE.US,D,20180604,000000,291.2,291.78,280,290,4746,0
+NGNE.US,D,20180605,000000,289.4,303.2,283.2,300.6,8155.3,0
+NGNE.US,D,20180606,000000,301,301.6,294.4,298.4,7042.9,0
+NGNE.US,D,20180607,000000,298.6,300.4,289,289.2,3120.05,0
+NGNE.US,D,20180608,000000,288.4,290.58,281.6,282.6,5735.85,0
+NGNE.US,D,20180611,000000,282,282,269.38,274.6,5842.35,0
+NGNE.US,D,20180612,000000,276,286.8,276,282.8,2287.95,0
+NGNE.US,D,20180613,000000,282,293.398,278.4,290.6,2763.9,0
+NGNE.US,D,20180614,000000,291,299.4,289.8,298.8,5759.8,0
+NGNE.US,D,20180615,000000,298.6,314,298,305.8,6984.2,0
+NGNE.US,D,20180618,000000,305.8,322.8,303.2,314.4,9323.7,0
+NGNE.US,D,20180619,000000,312.4,316.18,300.8,305.6,5957.5,0
+NGNE.US,D,20180620,000000,304.2,315,301.6,312.8,6077.15,0
+NGNE.US,D,20180621,000000,312.6,315.872,288.6,294.4,6743.2,0
+NGNE.US,D,20180622,000000,295,312,285.8,310.2,6335.15,0
+NGNE.US,D,20180625,000000,309.6,309.8,298.2,308.2,3890.05,0
+NGNE.US,D,20180626,000000,309.8,309.8,300.4,306.2,3160.9,0
+NGNE.US,D,20180627,000000,53.6,55.2,45,46.8,717827.5,0
+NGNE.US,D,20180628,000000,46.4,48,39.2,45.2,200445,0
+NGNE.US,D,20180629,000000,43.2,53.8,42.22,53,256139.4,0
+NGNE.US,D,20180702,000000,50.2,53.4,47.4,51.4,93288.35,0
+NGNE.US,D,20180703,000000,51.4,57,50.4,54,75022.05,0
+NGNE.US,D,20180705,000000,54.8,57.8,51.6,54.6,81826.85,0
+NGNE.US,D,20180706,000000,55,58,53.6,57,146109.05,0
+NGNE.US,D,20180709,000000,58,59.2,55.8,58,106875.15,0
+NGNE.US,D,20180710,000000,53.6,56.412,52.2,54.6,75839.55,0
+NGNE.US,D,20180711,000000,54.2,55,52,54,25394.55,0
+NGNE.US,D,20180712,000000,54.4,55.2,53.2,54.2,35018.9,0
+NGNE.US,D,20180713,000000,54.2,54.2,51.6,53,48184.7,0
+NGNE.US,D,20180716,000000,53.4,53.402,50.2,50.6,35568.05,0
+NGNE.US,D,20180717,000000,50.4,60.6,50.2,59.6,125206.2,0
+NGNE.US,D,20180718,000000,59,60.2,54.6,58.2,38179.8,0
+NGNE.US,D,20180719,000000,58.2,66.704,57,63.4,90149.1,0
+NGNE.US,D,20180720,000000,64,68.8,58.402,60.2,127545.35,0
+NGNE.US,D,20180723,000000,60,62.4,57,62,43064.05,0
+NGNE.US,D,20180724,000000,62.2,64.4,57,59.4,35676.85,0
+NGNE.US,D,20180725,000000,59.4,61.736,57.8,58.8,23986.75,0
+NGNE.US,D,20180726,000000,58.8,62.55,57.6,60.4,23029.4,0
+NGNE.US,D,20180727,000000,60.8,62.8,58,58.2,14506.3,0
+NGNE.US,D,20180730,000000,58,59.58,56.4,58,16982,0
+NGNE.US,D,20180731,000000,58,59.8,56.6,59.2,10775.8,0
+NGNE.US,D,20180801,000000,59.2,61,56.6,60.4,18949.2,0
+NGNE.US,D,20180802,000000,60.2,61.4,59.4,60.2,10649.8,0
+NGNE.US,D,20180803,000000,60.6,60.6,59,60,9547.2,0
+NGNE.US,D,20180806,000000,60.2,61.4,60,61.2,12338.2,0
+NGNE.US,D,20180807,000000,61.2,62,60.6,61.4,8793.05,0
+NGNE.US,D,20180808,000000,66.2,66.2,59,60.8,35004.15,0
+NGNE.US,D,20180809,000000,61.2,65.7,60.002,63.4,22923.7,0
+NGNE.US,D,20180810,000000,62.6,64.8,61.6,62.2,9954.35,0
+NGNE.US,D,20180813,000000,61.8,66.6,60.4,65,24715,0
+NGNE.US,D,20180814,000000,64.8,66,64,65.2,10600.4,0
+NGNE.US,D,20180815,000000,63.8,65.142,56.6,57,39987.55,0
+NGNE.US,D,20180816,000000,59.8,61.8,57.6,61.8,28651.2,0
+NGNE.US,D,20180817,000000,61.8,61.8,59.4,60.2,7984.3,0
+NGNE.US,D,20180820,000000,60.4,61.2,58.654,61,6716.6,0
+NGNE.US,D,20180821,000000,61,61.054,59.6,60,6501.85,0
+NGNE.US,D,20180822,000000,59,61.6,58.768,60.2,9862.05,0
+NGNE.US,D,20180823,000000,60.4,60.684,59,60.2,14691.7,0
+NGNE.US,D,20180824,000000,60.6,64,60,63.6,9889.6,0
+NGNE.US,D,20180827,000000,63,63.2,60.4,60.6,12079.55,0
+NGNE.US,D,20180828,000000,61.2,64.2,61.2,63.4,10636.85,0
+NGNE.US,D,20180829,000000,63.4,63.8,61.42,61.8,5785.75,0
+NGNE.US,D,20180830,000000,61.8,64,61.2,61.6,4590.6,0
+NGNE.US,D,20180831,000000,61.8,63.8,60.6,62.4,12837.55,0
+NGNE.US,D,20180904,000000,63.8,63.8,59.2,61.2,25625.8,0
+NGNE.US,D,20180905,000000,61,62.6,60,60.6,9327.6,0
+NGNE.US,D,20180906,000000,60.8,61.6,59,59,8645.2,0
+NGNE.US,D,20180907,000000,59.2,59.6,58,59,6246.9,0
+NGNE.US,D,20180910,000000,58.8,60.4,58.8,60.2,7886.05,0
+NGNE.US,D,20180911,000000,59.6,60.6,58.4,59.8,6712.9,0
+NGNE.US,D,20180912,000000,59.8,60,56.4,57,12958.95,0
+NGNE.US,D,20180913,000000,57.8,58.4,56.602,57.4,8283.2,0
+NGNE.US,D,20180914,000000,57.6,57.6,55.8,56.2,7934.4,0
+NGNE.US,D,20180917,000000,56.8,56.8,53.6,54.2,9816.55,0
+NGNE.US,D,20180918,000000,54.4,57.6,54.4,56.8,8194.55,0
+NGNE.US,D,20180919,000000,56.8,59,55.4,55.4,8808.35,0
+NGNE.US,D,20180920,000000,56,59.8,56,57.4,19286.75,0
+NGNE.US,D,20180921,000000,58,58.8,55.6,58.6,8573.5,0
+NGNE.US,D,20180924,000000,58.6,61.2,58,58.2,10694.8,0
+NGNE.US,D,20180925,000000,58.8,59.78,57.8,58,3725.7,0
+NGNE.US,D,20180926,000000,58.6,59,57.6,57.8,2765.55,0
+NGNE.US,D,20180927,000000,58.4,60.198,58,58.4,7332,0
+NGNE.US,D,20180928,000000,58.2,59.198,57.8,58.6,3049.6,0
+NGNE.US,D,20181001,000000,59.2,61,57,57.2,10966.65,0
+NGNE.US,D,20181002,000000,59.242,59.242,54.6,55.8,7742.85,0
+NGNE.US,D,20181003,000000,55.2,58.584,55.2,57,6928.1,0
+NGNE.US,D,20181004,000000,57.686,57.686,55.2,55.6,7506.85,0
+NGNE.US,D,20181005,000000,55.2,56,53.6,54.8,18031.45,0
+NGNE.US,D,20181008,000000,54.8,55.49,53.6,55,5657.6,0
+NGNE.US,D,20181009,000000,55,55.2,53.6,53.6,7540.35,0
+NGNE.US,D,20181010,000000,53.4,53.8,51,52.4,10313.5,0
+NGNE.US,D,20181011,000000,52,53.8,51.756,53.4,4543.5,0
+NGNE.US,D,20181012,000000,54.6,54.6,52,52.2,3633.05,0
+NGNE.US,D,20181015,000000,52.2,52.8,51.4,52,21697.35,0
+NGNE.US,D,20181016,000000,53,55,52.2,52.6,12989.75,0
+NGNE.US,D,20181017,000000,53.2,53.4,52,52.2,7621.5,0
+NGNE.US,D,20181018,000000,51.8,54,50.6,53.2,10284.2,0
+NGNE.US,D,20181019,000000,53.6,54.4,51.2,51.8,6478.85,0
+NGNE.US,D,20181022,000000,52.4,52.4,50.2,51,8107.7,0
+NGNE.US,D,20181023,000000,50.2,53.6,50.2,53.4,6729,0
+NGNE.US,D,20181024,000000,53.6,53.8,50.8,51.4,3815.8,0
+NGNE.US,D,20181025,000000,51.6,53.4,51,52.2,5239.25,0
+NGNE.US,D,20181026,000000,51.4,54.4,51.2,53,6564.1,0
+NGNE.US,D,20181029,000000,54,54.41,50.8,51.4,4708.05,0
+NGNE.US,D,20181030,000000,51.2,52,50.6,51.2,4511.4,0
+NGNE.US,D,20181031,000000,52,53.2,51.4,51.6,5367.6,0
+NGNE.US,D,20181101,000000,52.4,55,52.4,54.2,5093.65,0
+NGNE.US,D,20181102,000000,54.2,54.8,52.8,53,1766.8,0
+NGNE.US,D,20181105,000000,53.2,53.728,51.4,51.4,1583.9,0
+NGNE.US,D,20181106,000000,51.4,52.8,51,52.2,3571.55,0
+NGNE.US,D,20181107,000000,52.6,52.6,48.4,50.6,10839.1,0
+NGNE.US,D,20181108,000000,49.8,50.6,49.4,50.4,1886.05,0
+NGNE.US,D,20181109,000000,50,50,46.5,46.8,8459.95,0
+NGNE.US,D,20181112,000000,46.6,47.8,44.6,45.2,6036,0
+NGNE.US,D,20181113,000000,45.2,46.818,44.2,44.8,3093,0
+NGNE.US,D,20181114,000000,45,45,40,43,9537.85,0
+NGNE.US,D,20181115,000000,42.6,45,42.4,42.7,3439.7,0
+NGNE.US,D,20181116,000000,42.2,44,42.2,43.2,10001,0
+NGNE.US,D,20181119,000000,43,44.6,43,44,2829.95,0
+NGNE.US,D,20181120,000000,43.8,44.8,42.8,44,8364.85,0
+NGNE.US,D,20181121,000000,44,44.8,42.648,44,6398.95,0
+NGNE.US,D,20181123,000000,44,46.6,44,45.2,4240.55,0
+NGNE.US,D,20181126,000000,46,48.4,44.4,45.4,7441.85,0
+NGNE.US,D,20181127,000000,46,47.8,45.592,47.2,5075.9,0
+NGNE.US,D,20181128,000000,47.4,48.6,46.4,47.2,7101.45,0
+NGNE.US,D,20181129,000000,47.4,49,44.2,45.2,15992.05,0
+NGNE.US,D,20181130,000000,45,49,45,47.4,11716.45,0
+NGNE.US,D,20181203,000000,48.6,49.6,47,49.4,3557.85,0
+NGNE.US,D,20181204,000000,49.2,50,47.4,49,5281.7,0
+NGNE.US,D,20181206,000000,50.2,50.2,47.2,47.8,2744.05,0
+NGNE.US,D,20181207,000000,46.4,47.8,44.8,46,5567.2,0
+NGNE.US,D,20181210,000000,46,47.4,45,46.5,2564.55,0
+NGNE.US,D,20181211,000000,46.23,47,46,46.4,901.3,0
+NGNE.US,D,20181212,000000,47,47.4,45.2,46.6,6730.15,0
+NGNE.US,D,20181213,000000,47,47,45.054,45.4,3450.8,0
+NGNE.US,D,20181214,000000,45.4,46.6,45.12,45.8,2873.85,0
+NGNE.US,D,20181217,000000,46,47.4,45.2,46.2,4747.9,0
+NGNE.US,D,20181218,000000,47.2,47.4,45.6,46,2323.55,0
+NGNE.US,D,20181219,000000,46,47.2,44.6,45.8,2860.95,0
+NGNE.US,D,20181220,000000,46,46.2,43.002,44,7694.7,0
+NGNE.US,D,20181221,000000,44,44,42,42.2,11611.7,0
+NGNE.US,D,20181224,000000,41.8,43.2,41.6,42.4,2416.5,0
+NGNE.US,D,20181226,000000,42.4,43,41.2,41.6,3678.05,0
+NGNE.US,D,20181227,000000,41.6,43.8,40,42,12986,0
+NGNE.US,D,20181228,000000,42,44.4,41.2,41.4,3794.05,0
+NGNE.US,D,20181231,000000,41.2,43.8,41.2,43.2,4923.2,0
+NGNE.US,D,20190102,000000,43,48.2,43,46.6,4258,0
+NGNE.US,D,20190103,000000,45.2,46.6,42.8,44.6,4464.4,0
+NGNE.US,D,20190104,000000,45,49.6,45,48.6,5211.05,0
+NGNE.US,D,20190107,000000,48.6,51,48.6,49.2,5454.9,0
+NGNE.US,D,20190108,000000,50,51,48.8,48.8,6569,0
+NGNE.US,D,20190109,000000,49,50.6,48.6,50.2,1807.55,0
+NGNE.US,D,20190110,000000,49.8,50.2,48.2,48.6,667.2,0
+NGNE.US,D,20190111,000000,49.6,49.8,48.4,49,809,0
+NGNE.US,D,20190114,000000,49.2,50.6,48,48,2366.35,0
+NGNE.US,D,20190115,000000,48.2,49.2,46,46.2,2736.05,0
+NGNE.US,D,20190116,000000,46.6,50,46.6,47.2,2422.45,0
+NGNE.US,D,20190117,000000,47.2,47.8,47,47.2,1918.65,0
+NGNE.US,D,20190118,000000,47.4,48.2,46.2,47.664,3718.45,0
+NGNE.US,D,20190122,000000,48,48.904,47.2,47.8,2443.55,0
+NGNE.US,D,20190123,000000,47.6,48,46,46,1243.7,0
+NGNE.US,D,20190124,000000,46.6,46.8,46,46.4,1827.95,0
+NGNE.US,D,20190125,000000,46.4,47.25,46,46.2,740.95,0
+NGNE.US,D,20190128,000000,46,47,45.2,45.6,3029,0
+NGNE.US,D,20190129,000000,45.4,46,43.6,45,1382.15,0
+NGNE.US,D,20190130,000000,45.2,46.4,44,44.8,1246.85,0
+NGNE.US,D,20190131,000000,44.8,46.6,43.6,46,3882.9,0
+NGNE.US,D,20190201,000000,46.6,48.2,46.6,47.8,4228.1,0
+NGNE.US,D,20190204,000000,47.4,48,45.6,46.8,5274.85,0
+NGNE.US,D,20190205,000000,46.2,47.4,45.6,46.7,1410.45,0
+NGNE.US,D,20190206,000000,46.6,48.4,46.2,48,8391.3,0
+NGNE.US,D,20190207,000000,47.8,49.6,45.8,49,5804.6,0
+NGNE.US,D,20190208,000000,48.6,49.8,48.4,49,3080.15,0
+NGNE.US,D,20190211,000000,49.4,49.4,48.2,48.8,2349.4,0
+NGNE.US,D,20190212,000000,49,51,48.666,50.4,8336.05,0
+NGNE.US,D,20190213,000000,50.2,52,49.2,51.6,10408.25,0
+NGNE.US,D,20190214,000000,51.6,54.2,51.6,53.6,5400.85,0
+NGNE.US,D,20190215,000000,54.6,55,53.6,53.6,4490.95,0
+NGNE.US,D,20190219,000000,53.4,54,52.2,52.4,2553.35,0
+NGNE.US,D,20190220,000000,52.4,53.8,51.8,51.8,3415.55,0
+NGNE.US,D,20190221,000000,52.4,52.4,50.802,51.2,2104.75,0
+NGNE.US,D,20190222,000000,51.4,52.6,50,51.1,18677,0
+NGNE.US,D,20190225,000000,51.6,52.8,51.2,52,3655.55,0
+NGNE.US,D,20190226,000000,51.2,55,51.2,54.2,4983.4,0
+NGNE.US,D,20190227,000000,54,54.4,53,53.2,1638.7,0
+NGNE.US,D,20190228,000000,52.8,54,52.8,52.8,1048.5,0
+NGNE.US,D,20190301,000000,53.4,55.6,52.8,55.6,3475.05,0
+NGNE.US,D,20190304,000000,55.8,56.2,54.6,55.2,3400.85,0
+NGNE.US,D,20190305,000000,55.2,56.2,53.6,53.6,2193.4,0
+NGNE.US,D,20190306,000000,54,54,45.8,47.2,12400.7,0
+NGNE.US,D,20190307,000000,48.6,53.998,46.8,53.4,11729.3,0
+NGNE.US,D,20190308,000000,52.8,54.2,51.6,53.4,2902.95,0
+NGNE.US,D,20190311,000000,55,55,50.8,53.2,2925.25,0
+NGNE.US,D,20190312,000000,53,53.6,51.4,53,6346.4,0
+NGNE.US,D,20190313,000000,55.2,55.2,51.8,53.4,4841,0
+NGNE.US,D,20190314,000000,53,54,51.994,52.8,3042.8,0
+NGNE.US,D,20190315,000000,52.6,55,52.6,54.6,5980.7,0
+NGNE.US,D,20190318,000000,54.6,55.6,52.8,54.4,5403.9,0
+NGNE.US,D,20190319,000000,55,55.8,54,54.4,5682.8,0
+NGNE.US,D,20190320,000000,54.6,55.6,54.6,55.6,4349.4,0
+NGNE.US,D,20190321,000000,55.2,56.4,54.6,55.8,5946,0
+NGNE.US,D,20190322,000000,57.2,57.8,53.4,54.4,4677.5,0
+NGNE.US,D,20190325,000000,54.6,55,52,53.4,4623.25,0
+NGNE.US,D,20190326,000000,53.8,54.6,52.4,53.8,2324.1,0
+NGNE.US,D,20190327,000000,54.2,54.4,53,54,2846.75,0
+NGNE.US,D,20190328,000000,53.6,54.6,53.4,53.8,1688.5,0
+NGNE.US,D,20190329,000000,53.6,54.2,52.864,53.9,2775.15,0
+NGNE.US,D,20190401,000000,54,55.4,53,54.6,3386.4,0
+NGNE.US,D,20190402,000000,54.8,55.8,53.4,53.4,2081.8,0
+NGNE.US,D,20190403,000000,53.6,54.2,53.2,53.4,3863.75,0
+NGNE.US,D,20190404,000000,53.4,54,53.2,53.4,2722.15,0
+NGNE.US,D,20190405,000000,53.414,54.4,52.2,52.6,4215.3,0
+NGNE.US,D,20190408,000000,52.6,54.4,52.43,54,761.7,0
+NGNE.US,D,20190409,000000,53.8,53.8,52.4,52.6,1716.9,0
+NGNE.US,D,20190410,000000,53.136,54.2,52.8,52.8,1784.8,0
+NGNE.US,D,20190411,000000,53,53.2,51.8,52.2,1577.7,0
+NGNE.US,D,20190412,000000,52.2,52.2,51,51.4,2278.65,0
+NGNE.US,D,20190415,000000,51,52.6,51,51,2847.3,0
+NGNE.US,D,20190416,000000,51.8,53.046,51.6,52.4,1956.45,0
+NGNE.US,D,20190417,000000,52.6,52.6,50.8,51.6,2464.2,0
+NGNE.US,D,20190418,000000,51.8,53,50.8,51.8,1052.85,0
+NGNE.US,D,20190422,000000,53,53.6,52,53,1603,0
+NGNE.US,D,20190423,000000,52.398,54.198,52.398,53.2,1000.05,0
+NGNE.US,D,20190424,000000,53.2,55.2,52.8,54.6,7006,0
+NGNE.US,D,20190425,000000,54.8,55.2,52.8,54.4,4477.15,0
+NGNE.US,D,20190426,000000,53.6,54.8,53.2,53.4,779.3,0
+NGNE.US,D,20190429,000000,53.4,54.8,52.4,54,530.8,0
+NGNE.US,D,20190430,000000,53.8,53.8,51.856,53.4,951.4,0
+NGNE.US,D,20190501,000000,51,54.2,51,53.4,3489.45,0
+NGNE.US,D,20190502,000000,53.274,54.8,53.274,54.2,2442.6,0
+NGNE.US,D,20190503,000000,54.6,55.8,53.8,53.8,6914.4,0
+NGNE.US,D,20190506,000000,53.2,55.8,53.2,55,4063.65,0
+NGNE.US,D,20190507,000000,54,55.6,53.6,53.6,2984.35,0
+NGNE.US,D,20190508,000000,54,55.6,53.704,55.4,856.75,0
+NGNE.US,D,20190509,000000,54.4,55.4,53.794,55.4,552.7,0
+NGNE.US,D,20190510,000000,55,55.4,54,55.4,382.4,0
+NGNE.US,D,20190513,000000,54.2,55.2,53.8,54.6,556.65,0
+NGNE.US,D,20190514,000000,54.6,55.4,53.37,53.7,2021.15,0
+NGNE.US,D,20190515,000000,53.2,54.198,53.2,54,903.2,0
+NGNE.US,D,20190516,000000,53.6,54.8,53.35,54.2,1573.8,0
+NGNE.US,D,20190517,000000,54.4,54.4,53.2,53.6,561.2,0
+NGNE.US,D,20190520,000000,53.2,54.4,52.8,53.6,1524.2,0
+NGNE.US,D,20190521,000000,53.8,54.2,52.8,53.6,4101.9,0
+NGNE.US,D,20190522,000000,52.8,53.6,51.836,52.4,1234.35,0
+NGNE.US,D,20190523,000000,51.51,53,50.4,51.4,2748.7,0
+NGNE.US,D,20190524,000000,51.2,52.8,50.2,52.4,1601.9,0
+NGNE.US,D,20190528,000000,51.8,52.8,51,52.4,4688.6,0
+NGNE.US,D,20190529,000000,52.2,53,51.4,53,2627.3,0
+NGNE.US,D,20190530,000000,52.758,53.2,52.6,53.2,2047.7,0
+NGNE.US,D,20190531,000000,53,53.4,52.2,52.2,3008.35,0
+NGNE.US,D,20190603,000000,52.4,53.2,51.4,51.6,2534.2,0
+NGNE.US,D,20190604,000000,51.4,52.4,49.146,49.8,2353.95,0
+NGNE.US,D,20190605,000000,49.754,50,44,46.6,5575.9,0
+NGNE.US,D,20190606,000000,46.432,47.6,43.8,45.8,6342.25,0
+NGNE.US,D,20190607,000000,46.2,48.8,45.6,47.6,1864.9,0
+NGNE.US,D,20190610,000000,48.6,49,47.212,48.4,1597.8,0
+NGNE.US,D,20190611,000000,47,48.2,46.4,46.4,1390.1,0
+NGNE.US,D,20190612,000000,47.4,47.4,45.6,46,770.45,0
+NGNE.US,D,20190613,000000,46.2,46.6,45.4,45.4,3013.6,0
+NGNE.US,D,20190614,000000,45.6,46.2,44.802,46,584.65,0
+NGNE.US,D,20190617,000000,45.802,46.2,45.6,45.7,1109.4,0
+NGNE.US,D,20190618,000000,46.2,47.6,46.2,46.8,1315.55,0
+NGNE.US,D,20190619,000000,46.6,47.6,45.6,46.4,829.7,0
+NGNE.US,D,20190620,000000,46.4,48.8,46.4,47.8,2592.2,0
+NGNE.US,D,20190621,000000,47.2,47.8,45.6,46.8,1142.05,0
+NGNE.US,D,20190624,000000,47.8,48,46,47.6,436.8,0
+NGNE.US,D,20190625,000000,47.6,47.6,46.2,47.6,563.4,0
+NGNE.US,D,20190626,000000,47.6,48,45.602,48,945.05,0
+NGNE.US,D,20190627,000000,47,48,46.6,47.8,2451.75,0
+NGNE.US,D,20190628,000000,47.76,48.6,46.2,47.2,2468.2,0
+NGNE.US,D,20190701,000000,47.2,48,46.4,46.6,8685.55,0
+NGNE.US,D,20190702,000000,47,48.4,46.56,48.2,602.6,0
+NGNE.US,D,20190703,000000,47.6,48.7,47.6,47.8,1672.45,0
+NGNE.US,D,20190705,000000,47.8,48.798,46,47.2,2034.95,0
+NGNE.US,D,20190708,000000,47.2,49.2,47.1,48.6,1615.15,0
+NGNE.US,D,20190709,000000,48.8,48.8,48,48.4,1432.6,0
+NGNE.US,D,20190710,000000,48.2,49.178,47.6,47.6,2250.2,0
+NGNE.US,D,20190711,000000,48.2,48.758,47.802,48,9176.55,0
+NGNE.US,D,20190712,000000,47.4,48.8,47.4,48.2,6027.95,0
+NGNE.US,D,20190715,000000,48,49.2,48,49,6092.5,0
+NGNE.US,D,20190716,000000,49,50.4,48.854,50.2,3225.85,0
+NGNE.US,D,20190717,000000,50.6,50.6,47.8,48.8,2224,0
+NGNE.US,D,20190718,000000,49.4,50,48.6,49.4,3657,0
+NGNE.US,D,20190719,000000,49,49.4,48.4,48.6,2800.9,0
+NGNE.US,D,20190722,000000,48.6,50,48,49.2,1684.3,0
+NGNE.US,D,20190723,000000,49,55.336,48.6,55.2,24839.25,0
+NGNE.US,D,20190724,000000,54.8,57,52.6,55.2,10309.55,0
+NGNE.US,D,20190725,000000,53.202,56,52,53,1992.7,0
+NGNE.US,D,20190726,000000,53,55.2,52.6,54.6,1689.55,0
+NGNE.US,D,20190729,000000,54.6,54.6,52.2,52.2,1656.7,0
+NGNE.US,D,20190730,000000,53.2,56.1,53.2,54.4,2461.15,0
+NGNE.US,D,20190731,000000,55.8,55.8,53.2,53.4,3138.35,0
+NGNE.US,D,20190801,000000,53,58.2,53,57.2,8972.05,0
+NGNE.US,D,20190802,000000,56.6,59.116,56.4,58,6685.8,0
+NGNE.US,D,20190805,000000,55.6,59.4,53.6,57.6,3779.85,0
+NGNE.US,D,20190806,000000,59.4,63.6,48.2,58.4,67904.85,0
+NGNE.US,D,20190807,000000,58.8,66,57.2,65.6,39607.75,0
+NGNE.US,D,20190808,000000,65.8,73.696,65.4,69.4,20943.45,0
+NGNE.US,D,20190809,000000,70,76.8,69.2,73.6,25696.4,0
+NGNE.US,D,20190812,000000,74.2,79.4,70,76,12304.95,0
+NGNE.US,D,20190813,000000,79.8,84.6,75,78.4,24234.6,0
+NGNE.US,D,20190814,000000,78.4,83.8,78.4,80.6,13337.05,0
+NGNE.US,D,20190815,000000,80.2,82,76,78.8,9909.5,0
+NGNE.US,D,20190816,000000,79.6,81.524,78,79,6563.3,0
+NGNE.US,D,20190819,000000,81,82,76.6,78,10038.5,0
+NGNE.US,D,20190820,000000,77.8,79,74.8,75.2,3858.95,0
+NGNE.US,D,20190821,000000,76,76,68.9,74,11060.8,0
+NGNE.US,D,20190822,000000,74,74,70.4,72.2,3191.2,0
+NGNE.US,D,20190823,000000,71.8,74,70.8,71.3,4209.6,0
+NGNE.US,D,20190826,000000,71.4,71.4,64.4,68,8767.2,0
+NGNE.US,D,20190827,000000,68,70,66.4,67.8,4967.1,0
+NGNE.US,D,20190828,000000,68.2,68.8,61.8,62.4,4201.9,0
+NGNE.US,D,20190829,000000,63,70.4,63,69.8,5598.4,0
+NGNE.US,D,20190830,000000,70,70.4,64.8,66.8,1939.15,0
+NGNE.US,D,20190903,000000,66.4,66.4,54.4,56,7626.95,0
+NGNE.US,D,20190904,000000,56,57.194,52.1,53.2,5662.5,0
+NGNE.US,D,20190905,000000,53.8,55.598,52.2,53.6,6894.55,0
+NGNE.US,D,20190906,000000,55.2,55.2,51,53,13225.15,0
+NGNE.US,D,20190909,000000,54.2,58,51.8,58,9986.75,0
+NGNE.US,D,20190910,000000,57.2,63.8,57.2,62.2,7876.7,0
+NGNE.US,D,20190911,000000,62,71.1,60,64.6,13526,0
+NGNE.US,D,20190912,000000,69.4,70.316,65.8,68.8,8412.85,0
+NGNE.US,D,20190913,000000,70.2,71.588,69.1,70.6,3767.5,0
+NGNE.US,D,20190916,000000,70.8,71.254,70,70.9,4470.45,0
+NGNE.US,D,20190917,000000,70.8,71.646,70,70.8,2850.85,0
+NGNE.US,D,20190918,000000,70.4,73.8,70.4,73.4,3846.1,0
+NGNE.US,D,20190919,000000,72.8,73.8,66.6,66.8,4467.3,0
+NGNE.US,D,20190920,000000,67,68.396,65.864,66.6,4579.9,0
+NGNE.US,D,20190923,000000,66.2,70,64,64.2,5978.95,0
+NGNE.US,D,20190924,000000,66.4,66.4,62.6,64,2915.55,0
+NGNE.US,D,20190925,000000,64,66.2,63.8,64.8,1353.9,0
+NGNE.US,D,20190926,000000,64.8,65.4,61.68,63.2,1373.45,0
+NGNE.US,D,20190927,000000,63.2,65,61,61,1454.75,0
+NGNE.US,D,20190930,000000,64.8,64.8,56.8,57,5043.95,0
+NGNE.US,D,20191001,000000,58.2,63.8,55.204,56.4,3631,0
+NGNE.US,D,20191002,000000,55.6,57.2,54.4,56.2,3650.75,0
+NGNE.US,D,20191003,000000,57.6,59.746,55.8,58.8,1590.1,0
+NGNE.US,D,20191004,000000,60.2,60.2,57,57.4,1448.15,0
+NGNE.US,D,20191007,000000,57,58.1,53.8,57.2,2995.75,0
+NGNE.US,D,20191008,000000,57.4,62,53.6,55.8,2299,0
+NGNE.US,D,20191009,000000,55.55,59.206,52.6,53,2147.7,0
+NGNE.US,D,20191010,000000,52.8,57.2,52.172,56.4,2958.9,0
+NGNE.US,D,20191011,000000,57,60.8,56.6,57.8,1458.95,0
+NGNE.US,D,20191014,000000,58.2,58.2,54.8,55.2,2074.75,0
+NGNE.US,D,20191015,000000,54.6,58.2,54.4,57.1,1382.45,0
+NGNE.US,D,20191016,000000,57.6,59,57.2,58.2,1214.6,0
+NGNE.US,D,20191017,000000,58.8,59.4,53.6,54.8,2624.5,0
+NGNE.US,D,20191018,000000,56.524,56.62,54,55.6,983.15,0
+NGNE.US,D,20191021,000000,55.6,55.6,50.6,54.2,4971.95,0
+NGNE.US,D,20191022,000000,53.8,54.8,52.6,54.4,1082.8,0
+NGNE.US,D,20191023,000000,54.2,56.4,54,56.2,544.05,0
+NGNE.US,D,20191024,000000,55.6,58.6,55.6,57.2,2166.9,0
+NGNE.US,D,20191025,000000,58,60.6,56.86,60.4,3475.15,0
+NGNE.US,D,20191028,000000,60,60.6,58,60,1173.4,0
+NGNE.US,D,20191029,000000,60.4,61.4,55,59.2,2674.65,0
+NGNE.US,D,20191030,000000,58,59.996,57.8,59.6,1135.05,0
+NGNE.US,D,20191031,000000,59.4,60.8,58.6,59.6,841.9,0
+NGNE.US,D,20191101,000000,62.8,62.8,59.088,60,1979.45,0
+NGNE.US,D,20191104,000000,62,62,60,61.8,1979.8,0
+NGNE.US,D,20191105,000000,62.2,63,58,58.6,4289.45,0
+NGNE.US,D,20191106,000000,59.184,59.8,58,59,2192.45,0
+NGNE.US,D,20191107,000000,59.724,59.724,56.7,58.8,3237.55,0
+NGNE.US,D,20191108,000000,57.258,60,57.258,58.8,2571.8,0
+NGNE.US,D,20191111,000000,58.2,60.2,58.2,59.6,1092.75,0
+NGNE.US,D,20191112,000000,60,60.36,58.6,59.4,1225.3,0
+NGNE.US,D,20191113,000000,59.6,60.04,58.2,58.4,1272.1,0
+NGNE.US,D,20191114,000000,58.3,58.3,56.2,56.2,546.7,0
+NGNE.US,D,20191115,000000,55.8,57,55.776,57,2513,0
+NGNE.US,D,20191118,000000,56.6,61,56.4,60,5097.7,0
+NGNE.US,D,20191119,000000,59.8,61.8,58.69,60,4577.75,0
+NGNE.US,D,20191120,000000,61,70,60,65,20135.95,0
+NGNE.US,D,20191121,000000,65.2,68.426,64.2,64.2,12937,0
+NGNE.US,D,20191122,000000,65,69.6,64.6,69.4,7943.75,0
+NGNE.US,D,20191125,000000,68,89.6,68,84.8,19663.65,0
+NGNE.US,D,20191126,000000,87.8,108.6,85.4,102.8,57687.6,0
+NGNE.US,D,20191127,000000,103.8,120,101.6,107.6,23975.75,0
+NGNE.US,D,20191129,000000,111.4,131.8,111,111.6,33702.8,0
+NGNE.US,D,20191202,000000,109.6,119.8,103.6,106,22678.25,0
+NGNE.US,D,20191203,000000,101.4,105.8,101.2,104.6,11306.8,0
+NGNE.US,D,20191204,000000,105,106,95.908,97.6,8020.95,0
+NGNE.US,D,20191205,000000,97.2,99.8,88.2,88.8,8521.8,0
+NGNE.US,D,20191206,000000,89.6,92.22,81,81.2,11352,0
+NGNE.US,D,20191209,000000,96,143.6,94,125.6,108780.45,0
+NGNE.US,D,20191210,000000,124.2,171,123.026,159.2,166625.95,0
+NGNE.US,D,20191211,000000,156.6,161.6,140.6,155.4,32111.9,0
+NGNE.US,D,20191212,000000,155.6,189,152.4,166.5,44418.1,0
+NGNE.US,D,20191213,000000,169.2,170.4,156,164,14556.75,0
+NGNE.US,D,20191216,000000,163.4,165.4,154.2,162.8,15956.55,0
+NGNE.US,D,20191217,000000,162.8,191.8,158.6,184.4,37302,0
+NGNE.US,D,20191218,000000,195.4,228.6,192.6,204.2,278790.85,0
+NGNE.US,D,20191219,000000,205,221.4,196,213.6,57270.9,0
+NGNE.US,D,20191220,000000,210,213.8,194,213.6,41085.35,0
+NGNE.US,D,20191223,000000,222,268.6,221.4,254.4,85800.85,0
+NGNE.US,D,20191224,000000,256,261,240.2,250.6,22995.2,0
+NGNE.US,D,20191226,000000,250.6,257.8,227.2,233.2,25546.75,0
+NGNE.US,D,20191227,000000,232.2,246.3,210.2,243.6,51574.1,0
+NGNE.US,D,20191230,000000,245.6,257.38,222.6,233.6,50093.9,0
+NGNE.US,D,20191231,000000,233.8,249.4,231.4,246.4,28045.85,0
+NGNE.US,D,20200102,000000,246.4,250,223,237,29767,0
+NGNE.US,D,20200103,000000,231.2,234,212.2,217,32256.55,0
+NGNE.US,D,20200106,000000,214,227.6,212.2,224.6,23097,0
+NGNE.US,D,20200107,000000,226,232.2,217,219.6,23383.65,0
+NGNE.US,D,20200108,000000,219.4,223.2,194.002,198.8,28109.85,0
+NGNE.US,D,20200109,000000,198.8,200,179,180.8,27124.85,0
+NGNE.US,D,20200110,000000,188.2,188.2,174.2,175,36196.9,0
+NGNE.US,D,20200113,000000,175,175,163.602,167,34625.75,0
+NGNE.US,D,20200114,000000,167,169.398,160,166.4,23139.9,0
+NGNE.US,D,20200115,000000,167.2,199.4,167.2,193.2,30865.45,0
+NGNE.US,D,20200116,000000,197,216.4,195.8,209.2,31563.25,0
+NGNE.US,D,20200117,000000,210.2,217.6,204.6,211.2,16362.8,0
+NGNE.US,D,20200121,000000,210.2,231,205,222.2,25905.05,0
+NGNE.US,D,20200122,000000,222.4,238.8,217.4,227.6,27755.1,0
+NGNE.US,D,20200123,000000,226.8,242,224.2,225.6,15870.15,0
+NGNE.US,D,20200124,000000,230.4,234.932,201.666,212,21837.15,0
+NGNE.US,D,20200127,000000,207.6,224,200.2,221.2,12599.2,0
+NGNE.US,D,20200128,000000,224,237.6,224,227.6,14069.4,0
+NGNE.US,D,20200129,000000,227.6,236.8,225.4,226.8,11273.75,0
+NGNE.US,D,20200130,000000,225,239.8,223.004,235.2,17819.1,0
+NGNE.US,D,20200131,000000,234.2,248.8,230.4,247.2,16240.2,0
+NGNE.US,D,20200203,000000,246,258,237.6,248.8,17634.85,0
+NGNE.US,D,20200204,000000,249.6,274.2,248.8,264.2,26647.05,0
+NGNE.US,D,20200205,000000,268,272.998,263,272.6,13249.55,0
+NGNE.US,D,20200206,000000,272.4,273,265.8,272.8,8268.95,0
+NGNE.US,D,20200207,000000,272.8,273.8,269,270.4,7470.65,0
+NGNE.US,D,20200210,000000,273,273.8,241.6,251,15087.65,0
+NGNE.US,D,20200211,000000,251,255,233.4,237.8,13796.2,0
+NGNE.US,D,20200212,000000,236,248,233.4,239.4,13184.15,0
+NGNE.US,D,20200213,000000,238.4,241.6,234.6,240.8,12007.9,0
+NGNE.US,D,20200214,000000,245.6,246.8,220.6,221.2,15639.5,0
+NGNE.US,D,20200218,000000,220,234.8,213.6,222.2,18143.5,0
+NGNE.US,D,20200219,000000,223,224.6,211,214.2,20275.75,0
+NGNE.US,D,20200220,000000,213.8,217.4,201.4,212,11323.8,0
+NGNE.US,D,20200221,000000,210.6,211.9,204.5,205.4,8080.7,0
+NGNE.US,D,20200224,000000,201.8,206.6,197,202,12206.1,0
+NGNE.US,D,20200225,000000,203.6,219,201.8,215,14496.8,0
+NGNE.US,D,20200226,000000,212.6,215,196,200,13844.05,0
+NGNE.US,D,20200227,000000,194.4,206.8,189,203.2,15660.5,0
+NGNE.US,D,20200228,000000,195.4,204.6,192.8,194,12816.85,0
+NGNE.US,D,20200302,000000,197.08,214,190.4,212.4,13340.65,0
+NGNE.US,D,20200303,000000,214.966,218.4,206.6,213.8,14578.35,0
+NGNE.US,D,20200304,000000,216,219.8,209.6,212.6,8718.85,0
+NGNE.US,D,20200305,000000,210,221.4,210,211.6,9771.7,0
+NGNE.US,D,20200306,000000,207,210.8,183.6,188.4,18177.15,0
+NGNE.US,D,20200309,000000,166,179.3,166,168.6,11228.5,0
+NGNE.US,D,20200310,000000,174.2,179.6,162,168.4,12966.2,0
+NGNE.US,D,20200311,000000,164.6,168.8,148.2,159.2,20011.15,0
+NGNE.US,D,20200312,000000,155.6,157.798,144,150.6,15093.9,0
+NGNE.US,D,20200313,000000,164,184.6,134,135.8,25281.7,0
+NGNE.US,D,20200316,000000,116.2,141.6,116.2,128.8,19820.4,0
+NGNE.US,D,20200317,000000,130.6,152.6,130,140.6,11581.6,0
+NGNE.US,D,20200318,000000,134.6,140,117.2,122.4,17200.9,0
+NGNE.US,D,20200319,000000,122.4,147.8,118.518,144,27420.9,0
+NGNE.US,D,20200320,000000,146.2,165.8,142,160.6,19595.45,0
+NGNE.US,D,20200323,000000,162,182,156.12,181.8,17467.45,0
+NGNE.US,D,20200324,000000,192.6,206.3,176.6,183.6,22533.15,0
+NGNE.US,D,20200325,000000,181,193.2,176.8,183.8,17750.75,0
+NGNE.US,D,20200326,000000,182.4,217.6,182.4,197.6,12748,0
+NGNE.US,D,20200327,000000,192.8,217.4,187.4,211.2,17762.2,0
+NGNE.US,D,20200330,000000,210.2,238.2,199.2,221.4,21142.8,0
+NGNE.US,D,20200331,000000,217.2,238.2,215.9,227.6,15400.6,0
+NGNE.US,D,20200401,000000,220,228.8,207.6,216,23857.4,0
+NGNE.US,D,20200402,000000,214,223.6,207.2,216,13554.8,0
+NGNE.US,D,20200403,000000,214.6,221,192,202,15586.45,0
+NGNE.US,D,20200406,000000,208.8,210,189.4,199,7745.55,0
+NGNE.US,D,20200407,000000,199,209.2,196,199,15186.9,0
+NGNE.US,D,20200408,000000,201,215.3,198.2,211.8,18378.45,0
+NGNE.US,D,20200409,000000,216,231,213.8,227,11900.65,0
+NGNE.US,D,20200413,000000,231.4,244.8,230,240.4,12469.8,0
+NGNE.US,D,20200414,000000,244.8,282.6,242.228,270.2,22409.85,0
+NGNE.US,D,20200415,000000,269.4,274.574,243.1,249.4,12889.2,0
+NGNE.US,D,20200416,000000,250.6,261.8,244.6,253.8,7432.3,0
+NGNE.US,D,20200417,000000,260.8,296.4,260.248,279.2,17406.15,0
+NGNE.US,D,20200420,000000,276.8,290.8,266.6,268.6,17975.95,0
+NGNE.US,D,20200421,000000,266,275.4,253.4,272.6,11862.2,0
+NGNE.US,D,20200422,000000,273,284.6,271.6,275.8,12459.05,0
+NGNE.US,D,20200423,000000,275.6,279.2,240.2,249.6,13146.65,0
+NGNE.US,D,20200424,000000,251.2,263.6,247.6,250.6,9969.6,0
+NGNE.US,D,20200427,000000,251,260.044,238.8,238.8,13306,0
+NGNE.US,D,20200428,000000,236,236.2,213.2,215,17163,0
+NGNE.US,D,20200429,000000,217,237.2,213.2,230,8736.85,0
+NGNE.US,D,20200430,000000,228.6,230.8,215.4,222.8,12188.5,0
+NGNE.US,D,20200501,000000,220.6,220.6,205.2,213.4,6109.05,0
+NGNE.US,D,20200504,000000,213.4,225,213.4,221.2,8048.65,0
+NGNE.US,D,20200505,000000,225.2,265.4,225.2,256.8,13836.9,0
+NGNE.US,D,20200506,000000,256.4,264.4,245.2,250,6491.6,0
+NGNE.US,D,20200507,000000,255.4,293.116,251.4,283.2,15890.95,0
+NGNE.US,D,20200508,000000,286,291.25,279,285.6,7389.8,0
+NGNE.US,D,20200511,000000,284.6,289.56,260,266.2,14366.45,0
+NGNE.US,D,20200512,000000,267.4,286,264.8,273.4,8584.6,0
+NGNE.US,D,20200513,000000,274,280.1,258.4,262,15384.65,0
+NGNE.US,D,20200514,000000,260.8,265.4,252.4,260,5670.7,0
+NGNE.US,D,20200515,000000,258.2,271.4,254.376,264.8,6128.6,0
+NGNE.US,D,20200518,000000,267.8,267.8,245.4,259.2,12906.8,0
+NGNE.US,D,20200519,000000,259,264.6,243,244,9249.5,0
+NGNE.US,D,20200520,000000,247.2,259.8,242.8,255.6,5918.8,0
+NGNE.US,D,20200521,000000,255.8,266,255.056,258.4,7177.85,0
+NGNE.US,D,20200522,000000,258,265.8,250,256.8,4155.75,0
+NGNE.US,D,20200526,000000,257,257,239,243.2,12356.3,0
+NGNE.US,D,20200527,000000,240.6,246.8,223.2,242.8,9998.7,0
+NGNE.US,D,20200528,000000,244.8,252.4,241.8,242,5162,0
+NGNE.US,D,20200529,000000,243.6,249.6,226.2,243.6,28104.55,0
+NGNE.US,D,20200601,000000,244.4,274,236.8,271.6,15305.2,0
+NGNE.US,D,20200602,000000,275.4,278.4,252.4,265.8,9374.4,0
+NGNE.US,D,20200603,000000,268,268.8,250.8,256,7882.75,0
+NGNE.US,D,20200604,000000,254,256.632,240,243.8,9278.4,0
+NGNE.US,D,20200605,000000,245,253.6,237.4,244,10751.75,0
+NGNE.US,D,20200608,000000,246.8,283.4,244.6,273.8,21139.7,0
+NGNE.US,D,20200609,000000,275.8,305.4,268.602,299,26391.35,0
+NGNE.US,D,20200610,000000,302.8,307,250.6,289.4,25789.75,0
+NGNE.US,D,20200611,000000,286.6,288,240.6,252.4,18302.1,0
+NGNE.US,D,20200612,000000,260.2,275.8,251.6,256,12524.35,0
+NGNE.US,D,20200615,000000,257.2,265,246,253,16326.8,0
+NGNE.US,D,20200616,000000,250.4,273,250.4,265.8,18838.65,0
+NGNE.US,D,20200617,000000,268.6,273.56,265.1,270.4,14529.8,0
+NGNE.US,D,20200618,000000,275.4,308.4,274,305.6,32421.85,0
+NGNE.US,D,20200619,000000,314.4,341.6,309.4,338.8,42598.4,0
+NGNE.US,D,20200622,000000,347.6,359.186,300,311.8,27395.65,0
+NGNE.US,D,20200623,000000,313.8,362.6,312.204,341,34316.15,0
+NGNE.US,D,20200624,000000,340.4,346.7,326.546,331.4,33456.25,0
+NGNE.US,D,20200625,000000,334.4,351.4,330,340.4,33974.45,0
+NGNE.US,D,20200626,000000,343.2,346.8,296.002,307.6,233886.2,0
+NGNE.US,D,20200629,000000,299.2,306,281,302.8,21548.1,0
+NGNE.US,D,20200630,000000,302.2,333.4,292.2,332,29781.65,0
+NGNE.US,D,20200701,000000,336,347.8,326.4,340.2,16502.25,0
+NGNE.US,D,20200702,000000,293.8,298.198,280,280,131534.2,0
+NGNE.US,D,20200706,000000,287.6,298.4,265,287,59812.9,0
+NGNE.US,D,20200707,000000,289.4,311,279.336,290.2,43115.65,0
+NGNE.US,D,20200708,000000,290.2,296.2,275,278.6,23644.5,0
+NGNE.US,D,20200709,000000,276,278,258,258.6,16404.75,0
+NGNE.US,D,20200710,000000,263.6,263.6,240.8,242.6,29424.95,0
+NGNE.US,D,20200713,000000,243.6,244.08,220.6,221.6,26982.65,0
+NGNE.US,D,20200714,000000,222.8,226,216.8,222.4,17528.05,0
+NGNE.US,D,20200715,000000,226.6,240.1,222.6,235.1,17342.7,0
+NGNE.US,D,20200716,000000,234.8,234.8,222.2,227,12900,0
+NGNE.US,D,20200717,000000,227.6,232.2,223.8,227.2,15326.8,0
+NGNE.US,D,20200720,000000,228.4,240.6,228,239,16051.45,0
+NGNE.US,D,20200721,000000,242.2,245.8,231,235.6,12126.45,0
+NGNE.US,D,20200722,000000,234.8,236.5,227.2,229.8,8809.1,0
+NGNE.US,D,20200723,000000,228.2,233,219.4,220.8,14269.35,0
+NGNE.US,D,20200724,000000,218,218,209.6,211.2,13888.8,0
+NGNE.US,D,20200727,000000,210,213.992,204.6,209.8,15028.05,0
+NGNE.US,D,20200728,000000,210,212.2,202.4,203.6,18139.65,0
+NGNE.US,D,20200729,000000,206,207.4,196.6,201,17304.3,0
+NGNE.US,D,20200730,000000,201.2,208,200.8,204.4,13011.35,0
+NGNE.US,D,20200731,000000,203,205.6,192.6,193.6,20977.7,0
+NGNE.US,D,20200803,000000,196,207.4,193.8,206,18095.3,0
+NGNE.US,D,20200804,000000,206.2,209.296,198.2,204,8414,0
+NGNE.US,D,20200805,000000,207.2,213.6,203.6,212.4,10449.45,0
+NGNE.US,D,20200806,000000,214,218.8,208.2,213.8,6838.75,0
+NGNE.US,D,20200807,000000,213.2,240.8,212.9,237.6,16279.15,0
+NGNE.US,D,20200810,000000,241.4,242.2,226.2,240,14773.75,0
+NGNE.US,D,20200811,000000,240,240.4,226.2,232,10427.2,0
+NGNE.US,D,20200812,000000,233,240.6,230,239.8,12023.2,0
+NGNE.US,D,20200813,000000,251,257.6,236.2,239.4,20938.15,0
+NGNE.US,D,20200814,000000,238.2,246,230.4,245.8,11215.8,0
+NGNE.US,D,20200817,000000,246,253,238,250,12349.75,0
+NGNE.US,D,20200818,000000,254.2,254.2,237.2,252,13794.5,0
+NGNE.US,D,20200819,000000,253.6,266.4,249.4,265.6,12556.4,0
+NGNE.US,D,20200820,000000,263.6,269.2,256.4,267.4,12167.6,0
+NGNE.US,D,20200821,000000,270,270,247.2,250.8,9920.05,0
+NGNE.US,D,20200824,000000,253,256.102,235.4,239.4,13892.95,0
+NGNE.US,D,20200825,000000,242.8,256.9,235.4,252.4,9605.35,0
+NGNE.US,D,20200826,000000,250.6,251.94,244,247.8,6267.65,0
+NGNE.US,D,20200827,000000,246.4,246.436,237,243.8,8160.9,0
+NGNE.US,D,20200828,000000,244.6,250.2,240.9,248.2,4942.95,0
+NGNE.US,D,20200831,000000,250.4,255.4,244.2,254.2,14728.5,0
+NGNE.US,D,20200901,000000,254.2,254.9,244.4,254.4,8967.5,0
+NGNE.US,D,20200902,000000,252.2,257.8,244.8,257.6,6271,0
+NGNE.US,D,20200903,000000,257.4,259,239.8,247,11633.05,0
+NGNE.US,D,20200904,000000,251.4,256.048,235.1,250.2,8905.1,0
+NGNE.US,D,20200908,000000,244.6,250.2,236,245,9725.5,0
+NGNE.US,D,20200909,000000,249,256,244,252.6,11518.8,0
+NGNE.US,D,20200910,000000,255,256.6,243,244.2,11393.95,0
+NGNE.US,D,20200911,000000,247.4,247.4,239.7,243.4,4509.7,0
+NGNE.US,D,20200914,000000,248.2,263.2,244.4,257.2,14632.4,0
+NGNE.US,D,20200915,000000,261,261,251,254.2,7991.6,0
+NGNE.US,D,20200916,000000,257.4,278.588,257.4,266.6,11438.45,0
+NGNE.US,D,20200917,000000,262.8,281.8,262.6,280.4,8645.05,0
+NGNE.US,D,20200918,000000,283.6,286.4,272.4,277.9,21461.5,0
+NGNE.US,D,20200921,000000,271.2,273.6,241.2,246,13188.95,0
+NGNE.US,D,20200922,000000,246.2,247.4,233.4,236.6,6999.95,0
+NGNE.US,D,20200923,000000,248.8,250.2,227.4,228.2,12858.65,0
+NGNE.US,D,20200924,000000,225.8,234.6,222.4,224.6,8797.65,0
+NGNE.US,D,20200925,000000,223,235.8,222.4,232.2,9908.25,0
+NGNE.US,D,20200928,000000,233.8,237.7,220,227,9723.15,0
+NGNE.US,D,20200929,000000,227,239.4,226.8,236,9650.3,0
+NGNE.US,D,20200930,000000,236.6,246,231.6,240,12454.2,0
+NGNE.US,D,20201001,000000,242,247.6,224.4,245,11483.35,0
+NGNE.US,D,20201002,000000,240.8,250.2,240.8,245.6,9566.65,0
+NGNE.US,D,20201005,000000,248.6,256,227.882,255.8,8738.6,0
+NGNE.US,D,20201006,000000,258.4,258.8,247.2,249.4,5703.35,0
+NGNE.US,D,20201007,000000,251.6,258.902,248.6,256,7270.1,0
+NGNE.US,D,20201008,000000,259.2,268,257.5,267.2,7111.15,0
+NGNE.US,D,20201009,000000,270,278.3,263.6,270,8247.15,0
+NGNE.US,D,20201012,000000,271,273.6,251.8,256.6,6466.45,0
+NGNE.US,D,20201013,000000,254.2,255.1,245.4,249,7447.3,0
+NGNE.US,D,20201014,000000,250.4,257,235.4,237.2,13507.75,0
+NGNE.US,D,20201015,000000,236.4,249.4,225.6,244.2,20898.05,0
+NGNE.US,D,20201016,000000,243.6,260,243.2,249,22019.55,0
+NGNE.US,D,20201019,000000,252.2,254.6,244,246,6904.75,0
+NGNE.US,D,20201020,000000,248.4,251,225,232.6,9633.9,0
+NGNE.US,D,20201021,000000,232.6,235,213.4,214.4,8542.5,0
+NGNE.US,D,20201022,000000,216,225.8,210.6,222.8,7340.4,0
+NGNE.US,D,20201023,000000,224.6,231.1,215,228.8,14606.25,0
+NGNE.US,D,20201026,000000,227.6,237,223.4,224.2,5622.9,0
+NGNE.US,D,20201027,000000,225.6,230.942,224,226.2,3737.4,0
+NGNE.US,D,20201028,000000,219.4,224.8,213.6,219.4,4366.25,0
+NGNE.US,D,20201029,000000,216.8,227.198,209.488,216.8,5230.55,0
+NGNE.US,D,20201030,000000,214.6,218.6,204.6,209.8,7626.3,0
+NGNE.US,D,20201102,000000,214.4,214.4,201.4,203.4,12170.35,0
+NGNE.US,D,20201103,000000,207.8,222.8,203,221,8035.4,0
+NGNE.US,D,20201104,000000,217.8,233.6,211.8,229.6,6805.65,0
+NGNE.US,D,20201105,000000,231.2,231.2,217.2,224.4,9035.25,0
+NGNE.US,D,20201106,000000,227.2,231,218,223.8,8567.5,0
+NGNE.US,D,20201109,000000,239.8,239.8,225.8,232,17211.85,0
+NGNE.US,D,20201110,000000,235,241,223.2,236.8,11179.35,0
+NGNE.US,D,20201111,000000,235.4,238.956,219.2,237.8,13945.65,0
+NGNE.US,D,20201112,000000,238,253.4,238,250,17502.4,0
+NGNE.US,D,20201113,000000,254,262,248,255,12898.7,0
+NGNE.US,D,20201116,000000,258.8,260.4,239.8,244,9336.75,0
+NGNE.US,D,20201117,000000,243.6,246.6,233.6,242.4,9252,0
+NGNE.US,D,20201118,000000,240.8,246.8,236,241,10016.85,0
+NGNE.US,D,20201119,000000,239.6,245.4,237.2,244.2,5550.2,0
+NGNE.US,D,20201120,000000,241.8,253.2,241,250.4,7245.85,0
+NGNE.US,D,20201123,000000,254.8,266.4,248,257.2,10777.5,0
+NGNE.US,D,20201124,000000,257,260.456,241.6,242.4,12984.75,0
+NGNE.US,D,20201125,000000,241.8,261,239.6,254.8,7869.4,0
+NGNE.US,D,20201127,000000,255.6,274.8,255.6,269,5729.4,0
+NGNE.US,D,20201130,000000,275.6,276.9,248,253.8,10179.95,0
+NGNE.US,D,20201201,000000,255.8,270,250.6,255.8,10918,0
+NGNE.US,D,20201202,000000,252.4,253.444,240.4,244,9696.35,0
+NGNE.US,D,20201203,000000,243.2,248.1,239.2,240,5983.65,0
+NGNE.US,D,20201204,000000,240.2,243.9,235.2,238,7500.8,0
+NGNE.US,D,20201207,000000,239.8,253.8,236.2,250,6914.75,0
+NGNE.US,D,20201208,000000,249.8,257.3,243.8,254,9047.05,0
+NGNE.US,D,20201209,000000,255,264.2,238,240,9975.2,0
+NGNE.US,D,20201210,000000,240.4,250,236.2,245,11436.65,0
+NGNE.US,D,20201211,000000,245.2,257.1,245.2,247.8,7459.5,0
+NGNE.US,D,20201214,000000,249.4,261.6,245.6,252,8808.7,0
+NGNE.US,D,20201215,000000,254.6,266.8,252,260.2,9753.9,0
+NGNE.US,D,20201216,000000,260.6,265,246.8,247.6,9221.55,0
+NGNE.US,D,20201217,000000,249.6,256,240.2,248.2,12709.4,0
+NGNE.US,D,20201218,000000,250.8,253,228.6,229.6,80552.75,0
+NGNE.US,D,20201221,000000,223.4,229.6,217.4,227.2,13168.45,0
+NGNE.US,D,20201222,000000,226.8,241.37,222.6,234,20033.35,0
+NGNE.US,D,20201223,000000,233.2,240,212.4,215.4,14708.95,0
+NGNE.US,D,20201224,000000,242.8,359,240.6,291.2,367227.85,0
+NGNE.US,D,20201228,000000,305,319.998,273.4,284.2,50510,0
+NGNE.US,D,20201229,000000,284.6,309.2,279.4,286.2,34330.35,0
+NGNE.US,D,20201230,000000,289,301.8,271.6,286.4,20467.05,0
+NGNE.US,D,20201231,000000,286.4,293,269,282,16148.1,0
+NGNE.US,D,20210104,000000,281.4,286.8,270.166,282.6,16403.4,0
+NGNE.US,D,20210105,000000,279.8,302.2,277,292.2,17751.65,0
+NGNE.US,D,20210106,000000,297.6,317,289.4,301,19681.05,0
+NGNE.US,D,20210107,000000,303.2,317.8,301,315.6,18428.4,0
+NGNE.US,D,20210108,000000,250,286.8,247,281,51754.35,0
+NGNE.US,D,20210111,000000,282.5,287,268,279.8,19459.95,0
+NGNE.US,D,20210112,000000,279.6,283,268.4,278.2,13782.6,0
+NGNE.US,D,20210113,000000,277,277,256.8,257.8,13562.5,0
+NGNE.US,D,20210114,000000,260.2,269,260.2,265.4,13716.35,0
+NGNE.US,D,20210115,000000,262.6,270,254.2,267.8,22559.7,0
+NGNE.US,D,20210119,000000,269,281,267.4,271.1,15805.9,0
+NGNE.US,D,20210120,000000,271.2,283.2,265.662,272,11512.25,0
+NGNE.US,D,20210121,000000,273.2,274.6,259.2,260,13208.25,0
+NGNE.US,D,20210122,000000,258,268.592,256,266.8,12584.15,0
+NGNE.US,D,20210125,000000,267,273.2,258,272.4,9037.05,0
+NGNE.US,D,20210126,000000,277.6,282.882,267.2,269,9736.8,0
+NGNE.US,D,20210127,000000,259.8,270,250.002,255,11848.95,0
+NGNE.US,D,20210128,000000,256.6,261.6,249.2,252.2,6603,0
+NGNE.US,D,20210129,000000,255.6,262.57,245.6,252,8241.4,0
+NGNE.US,D,20210201,000000,256,263,247,261.6,7006.85,0
+NGNE.US,D,20210202,000000,265,277.54,255.438,267,11587.75,0
+NGNE.US,D,20210203,000000,264.6,266.6,254.4,254.8,10657.95,0
+NGNE.US,D,20210204,000000,258.2,262.2,250.2,258.2,6527.45,0
+NGNE.US,D,20210205,000000,261.4,280.2,254.432,277.8,15073.85,0
+NGNE.US,D,20210208,000000,280,292.972,273.2,287.6,18561.95,0
+NGNE.US,D,20210209,000000,286.4,298,280.2,285,15345,0
+NGNE.US,D,20210210,000000,284,291.55,264.6,266.6,12634.4,0
+NGNE.US,D,20210211,000000,270,277.47,252.2,255.8,12500.25,0
+NGNE.US,D,20210212,000000,256.4,257.4,247.4,249.6,9236.05,0
+NGNE.US,D,20210216,000000,250.8,259.4,246,257.2,8827.95,0
+NGNE.US,D,20210217,000000,252.4,273,247.8,269.6,13927.55,0
+NGNE.US,D,20210218,000000,269.4,269.4,252.002,255.8,13688.5,0
+NGNE.US,D,20210219,000000,256.6,270.798,256.6,264,7908.9,0
+NGNE.US,D,20210222,000000,263.6,269.4,250.6,252.8,7683.1,0
+NGNE.US,D,20210223,000000,245.4,245.4,239.4,245.4,12370.4,0
+NGNE.US,D,20210224,000000,242.8,255.4,242.8,252.8,7680.05,0
+NGNE.US,D,20210225,000000,255.6,264.2,243.4,248.6,9767,0
+NGNE.US,D,20210226,000000,250.4,257.4,234.802,240.8,12955,0
+NGNE.US,D,20210301,000000,243.2,253.924,239.2,247,5864.8,0
+NGNE.US,D,20210302,000000,247.6,251.8,237.6,237.6,5586.75,0
+NGNE.US,D,20210303,000000,236,244.2,234,234.2,8311.5,0
+NGNE.US,D,20210304,000000,234.4,235.2,218,228.6,12619.65,0
+NGNE.US,D,20210305,000000,230.2,244.4,216.2,243.2,12025.5,0
+NGNE.US,D,20210308,000000,245,247.6,229.4,232.8,7608.6,0
+NGNE.US,D,20210309,000000,234.4,242.9,232.4,237,8558.1,0
+NGNE.US,D,20210310,000000,239,246.4,232.2,234.2,5580.7,0
+NGNE.US,D,20210311,000000,236.8,250.8,236.8,250.8,7534.5,0
+NGNE.US,D,20210312,000000,247.4,250,231.2,238.8,7220.65,0
+NGNE.US,D,20210315,000000,237.6,240.2,230,236.6,6175.15,0
+NGNE.US,D,20210316,000000,238.2,240.5,224.2,230.6,6177.1,0
+NGNE.US,D,20210317,000000,227.2,230,216.4,225.2,11758.05,0
+NGNE.US,D,20210318,000000,222.2,235,222.2,229.4,14875.25,0
+NGNE.US,D,20210319,000000,226.6,238.8,226.6,235,45003.65,0
+NGNE.US,D,20210322,000000,236.6,248,225.482,244.2,14660.3,0
+NGNE.US,D,20210323,000000,241,253.6,233.6,237.8,19232.65,0
+NGNE.US,D,20210324,000000,238.6,242.4,230,230.2,16751.45,0
+NGNE.US,D,20210325,000000,225.4,236.798,221,233.6,17151.85,0
+NGNE.US,D,20210326,000000,236.6,241.6,230.4,239,10801.75,0
+NGNE.US,D,20210329,000000,238.4,239,231.4,235.6,11582.65,0
+NGNE.US,D,20210330,000000,235.6,241,230.8,239.2,7826,0
+NGNE.US,D,20210331,000000,238.8,249.6,235.8,246.2,11674,0
+NGNE.US,D,20210401,000000,247.8,259.8,245.8,251.6,12303.75,0
+NGNE.US,D,20210405,000000,255,264.4,250,262.4,10621.9,0
+NGNE.US,D,20210406,000000,263,266,241.4,243,10706.95,0
+NGNE.US,D,20210407,000000,240.4,247.6,239.8,240.4,5392.2,0
+NGNE.US,D,20210408,000000,243.8,252.2,238.6,241.6,6317.95,0
+NGNE.US,D,20210409,000000,240.2,243.5,235.4,239.4,6058.8,0
+NGNE.US,D,20210412,000000,240.4,246.8,233.6,243,10041.65,0
+NGNE.US,D,20210413,000000,243.2,246.4,240,244.2,7081,0
+NGNE.US,D,20210414,000000,244.4,254,242.4,243,7974.75,0
+NGNE.US,D,20210415,000000,246.6,253.6,239,244,6137.2,0
+NGNE.US,D,20210416,000000,246.2,246.9,235.4,239.2,6066.3,0
+NGNE.US,D,20210419,000000,236.6,242.8,233.8,241.4,6921.95,0
+NGNE.US,D,20210420,000000,241.6,249.6,239.4,240.8,8406.15,0
+NGNE.US,D,20210421,000000,239.4,248,232.4,246.6,6782.6,0
+NGNE.US,D,20210422,000000,247.6,257.024,244.2,247,12554.8,0
+NGNE.US,D,20210423,000000,248.6,257.8,245.8,247,9145.65,0
+NGNE.US,D,20210426,000000,251,263.8,238.5,261.8,13600.7,0
+NGNE.US,D,20210427,000000,261.8,268,248.422,251,7697.5,0
+NGNE.US,D,20210428,000000,248.8,260.8,244,255.8,9294.55,0
+NGNE.US,D,20210429,000000,256,263.8,250.8,259.8,6265.05,0
+NGNE.US,D,20210430,000000,259.2,261.2,246.4,249.8,6649,0
+NGNE.US,D,20210503,000000,250,256.6,246.4,254.2,6892.7,0
+NGNE.US,D,20210504,000000,253.6,253.6,225.5,226.4,9687.25,0
+NGNE.US,D,20210505,000000,226,229.4,222,226.8,7352.15,0
+NGNE.US,D,20210506,000000,226.4,228.8,217.8,224.6,8125.05,0
+NGNE.US,D,20210507,000000,226.6,237.258,222,231.6,5308.4,0
+NGNE.US,D,20210510,000000,231,231,214.8,214.8,7312.3,0
+NGNE.US,D,20210511,000000,215.6,234.6,207,228,6869.3,0
+NGNE.US,D,20210512,000000,221.8,229.9,211,213.6,8999.6,0
+NGNE.US,D,20210513,000000,213.8,220,204.2,207.8,7712.8,0
+NGNE.US,D,20210514,000000,212.4,230.4,209.8,224.2,8078.65,0
+NGNE.US,D,20210517,000000,220.6,226.4,214.9,217.6,4763.5,0
+NGNE.US,D,20210518,000000,219.4,226.8,215.8,218.4,3878.25,0
+NGNE.US,D,20210519,000000,212.6,219,207.6,209.4,7228.6,0
+NGNE.US,D,20210520,000000,211,213.3,207.4,209.4,8387.45,0
+NGNE.US,D,20210521,000000,212.8,214.6,207.4,208.8,5427.75,0
+NGNE.US,D,20210524,000000,209.2,211.6,200.2,202.4,8937.85,0
+NGNE.US,D,20210525,000000,204.8,210,195.8,197.4,10801.05,0
+NGNE.US,D,20210526,000000,199.2,204.2,196.6,200.4,8662.9,0
+NGNE.US,D,20210527,000000,203.4,205.8,198.6,200,6118.95,0
+NGNE.US,D,20210528,000000,202.2,204.6,199.8,200.6,4812.2,0
+NGNE.US,D,20210601,000000,202,203.8,194.6,196,10474.1,0
+NGNE.US,D,20210602,000000,196.2,196.2,190.4,193.4,8109.15,0
+NGNE.US,D,20210603,000000,191.6,193.6,187.6,189.2,14067.2,0
+NGNE.US,D,20210604,000000,190,202.4,190,197.2,5854.95,0
+NGNE.US,D,20210607,000000,197,204,197,202.2,14506.9,0
+NGNE.US,D,20210608,000000,211.2,221.998,211.2,216,12980.85,0
+NGNE.US,D,20210609,000000,216.2,220,207.8,209,8645,0
+NGNE.US,D,20210610,000000,210,213.8,205,212.6,6446.55,0
+NGNE.US,D,20210611,000000,213.2,216,207.8,208,11611.45,0
+NGNE.US,D,20210614,000000,208.8,216,207.6,211.8,13776.6,0
+NGNE.US,D,20210615,000000,212,217.2,203.6,204.8,5874.85,0
+NGNE.US,D,20210616,000000,203.8,211.6,196.6,201,9010.4,0
+NGNE.US,D,20210617,000000,199.8,207.4,198.002,205.2,5314.3,0
+NGNE.US,D,20210618,000000,201.2,207.8,199,203,41502.9,0
+NGNE.US,D,20210621,000000,204,205.9,199,201.6,8141.25,0
+NGNE.US,D,20210622,000000,201,201.2,194.4,199.8,5275.95,0
+NGNE.US,D,20210623,000000,200.4,203.8,198.42,199.6,3976.6,0
+NGNE.US,D,20210624,000000,200,207.1,199,203,5088.65,0
+NGNE.US,D,20210625,000000,203.4,211.2,203.4,205,62506.9,0
+NGNE.US,D,20210628,000000,204.8,206,196,196.6,6857.3,0
+NGNE.US,D,20210629,000000,196.8,200,185.8,187.4,9510.05,0
+NGNE.US,D,20210630,000000,186.4,188.8,183.8,184.6,10256.3,0
+NGNE.US,D,20210701,000000,185.6,193.2,185.4,193.2,5958.35,0
+NGNE.US,D,20210702,000000,194,195,185.028,192,3858.15,0
+NGNE.US,D,20210706,000000,191.2,191.2,184.2,184.4,3459.4,0
+NGNE.US,D,20210707,000000,185.4,186.6,177.6,181.2,6908.8,0
+NGNE.US,D,20210708,000000,177.2,179.8,175.6,177.8,8874.15,0
+NGNE.US,D,20210709,000000,179.4,185,176.8,184.2,2718.6,0
+NGNE.US,D,20210712,000000,184,186.38,180.8,181.8,3474.5,0
+NGNE.US,D,20210713,000000,181.6,182.6,173.2,175.2,7129.4,0
+NGNE.US,D,20210714,000000,177.2,183,172.8,174.2,4718.1,0
+NGNE.US,D,20210715,000000,171.8,173,163.8,167.2,7797.9,0
+NGNE.US,D,20210716,000000,169.4,170,166,168.6,4563.2,0
+NGNE.US,D,20210719,000000,164.8,166.4,161.4,165.4,7709.35,0
+NGNE.US,D,20210720,000000,165.8,178.2,165.8,176.8,7454.25,0
+NGNE.US,D,20210721,000000,177.2,178,168.2,169.4,4022,0
+NGNE.US,D,20210722,000000,168.6,171,162.6,163.4,3845,0
+NGNE.US,D,20210723,000000,164.4,166.8,155.602,160.2,4708.55,0
+NGNE.US,D,20210726,000000,160.2,163.8,152.6,153.6,5243,0
+NGNE.US,D,20210727,000000,152,161,142,144,15413.35,0
+NGNE.US,D,20210728,000000,144.2,149.2,142.386,147.8,9536.15,0
+NGNE.US,D,20210729,000000,148.4,150.6,144.2,144.8,4780.55,0
+NGNE.US,D,20210730,000000,144,144.6,138.4,139.8,8563.4,0
+NGNE.US,D,20210802,000000,141,147.8,141,143.6,4523.05,0
+NGNE.US,D,20210803,000000,143.6,153.706,134,136,21236.7,0
+NGNE.US,D,20210804,000000,135.8,139,131,133,36635.3,0
+NGNE.US,D,20210805,000000,132.4,152.8,132.4,150,9653.25,0
+NGNE.US,D,20210806,000000,150.2,150.2,136.2,140.6,9589.05,0
+NGNE.US,D,20210809,000000,142,146.846,138.2,139,6887.35,0
+NGNE.US,D,20210810,000000,138.8,142.2,135.8,141.8,7097.5,0
+NGNE.US,D,20210811,000000,146,146,139.7,141.2,4969.8,0
+NGNE.US,D,20210812,000000,142,142,138.5,139.8,7651.9,0
+NGNE.US,D,20210813,000000,140.8,143,135,136.2,5746.95,0
+NGNE.US,D,20210816,000000,134.4,139,131.2,138.2,9420.4,0
+NGNE.US,D,20210817,000000,136.2,139.8,132,135.4,9364.55,0
+NGNE.US,D,20210818,000000,135.4,142.3,127.2,127.4,7195.6,0
+NGNE.US,D,20210819,000000,127.2,128.6,120.2,121,6813.55,0
+NGNE.US,D,20210820,000000,120,126.4,119,124.8,6694.65,0
+NGNE.US,D,20210823,000000,125.8,131.8,120.4,130.2,8254.35,0
+NGNE.US,D,20210824,000000,129.4,129.4,120.6,122,21838.65,0
+NGNE.US,D,20210825,000000,123,132.598,121.8,129.4,17385.9,0
+NGNE.US,D,20210826,000000,128.2,133.6,126.4,126.6,5211.8,0
+NGNE.US,D,20210827,000000,144.8,161,141.6,156.2,76378.7,0
+NGNE.US,D,20210830,000000,160,167.6,156.2,162.6,28152.9,0
+NGNE.US,D,20210831,000000,161.6,163.4,158.6,163,10441.75,0
+NGNE.US,D,20210901,000000,164.2,165.6,158.46,161.2,9253.05,0
+NGNE.US,D,20210902,000000,162.4,162.4,152.6,154.8,10583,0
+NGNE.US,D,20210903,000000,153,156.6,150.8,154.8,7458.95,0
+NGNE.US,D,20210907,000000,154.8,156.4,147.2,151.8,8028.05,0
+NGNE.US,D,20210908,000000,152,157,148.4,150.4,7740.15,0
+NGNE.US,D,20210909,000000,150.8,153.6,147.8,152.4,9544.2,0
+NGNE.US,D,20210910,000000,153.8,155.68,149.8,151.8,6680,0
+NGNE.US,D,20210913,000000,152.6,157.6,144.4,153.4,8791.2,0
+NGNE.US,D,20210914,000000,154,162.4,149.2,154.2,8681.05,0
+NGNE.US,D,20210915,000000,154,167.4,154,160.8,10291.8,0
+NGNE.US,D,20210916,000000,160,161.4,153,161.2,7593,0
+NGNE.US,D,20210917,000000,161.6,169.6,157,164.8,51833.4,0
+NGNE.US,D,20210920,000000,138.942,163.432,138.942,155.4,8590.1,0
+NGNE.US,D,20210921,000000,157.4,158.2,150.2,150.6,3527.45,0
+NGNE.US,D,20210922,000000,152.2,156.8,148.8,150.6,3372.7,0
+NGNE.US,D,20210923,000000,151.4,154,148.4,153.6,2515.25,0
+NGNE.US,D,20210924,000000,152.2,153.8,144.8,145.4,6600.85,0
+NGNE.US,D,20210927,000000,145.6,154.8,145.2,154,6271.25,0
+NGNE.US,D,20210928,000000,153,153,145,146.2,4145.65,0
+NGNE.US,D,20210929,000000,147.4,148.198,142,144.4,5265.65,0
+NGNE.US,D,20210930,000000,146.2,150,142.4,144.6,3320.95,0
+NGNE.US,D,20211001,000000,145.8,148.546,140.2,145.6,5525.8,0
+NGNE.US,D,20211004,000000,144,144.7,136,137.2,5780,0
+NGNE.US,D,20211005,000000,137.2,139.6,133.2,134.2,4656.45,0
+NGNE.US,D,20211006,000000,132.8,134.82,130.8,132.6,3712.7,0
+NGNE.US,D,20211007,000000,133.2,140.8,133,134,4667.95,0
+NGNE.US,D,20211008,000000,134.8,134.8,130,132.8,2546.05,0
+NGNE.US,D,20211011,000000,132.2,134.8,131.6,131.8,1789.1,0
+NGNE.US,D,20211012,000000,133.2,142,133.2,141,6568.4,0
+NGNE.US,D,20211013,000000,141.6,150.2,140.2,145.6,5307.6,0
+NGNE.US,D,20211014,000000,148.2,153.776,145.4,147.4,4605.65,0
+NGNE.US,D,20211015,000000,150.4,150.4,141.8,144.4,5891.95,0
+NGNE.US,D,20211018,000000,143,143,132.6,137,5504.3,0
+NGNE.US,D,20211019,000000,137,143,133.572,140.2,4662.7,0
+NGNE.US,D,20211020,000000,140.6,149,140.6,146,4002.4,0
+NGNE.US,D,20211021,000000,145.6,147.6,139,140.2,3708.55,0
+NGNE.US,D,20211022,000000,138.8,140,132.9,136.8,4597.05,0
+NGNE.US,D,20211025,000000,137.6,140,135,136.2,3298.15,0
+NGNE.US,D,20211026,000000,137.8,142.4,135.8,140,4532.55,0
+NGNE.US,D,20211027,000000,139.8,139.8,131.2,131.2,5078.75,0
+NGNE.US,D,20211028,000000,131.6,137.2,130.6,137,5987,0
+NGNE.US,D,20211029,000000,135.4,150,133.282,146.6,10088.6,0
+NGNE.US,D,20211101,000000,147.6,153.6,144.9,150.4,7329.35,0
+NGNE.US,D,20211102,000000,150.6,150.6,140.7,147.2,5038.35,0
+NGNE.US,D,20211103,000000,145.8,156,143,155,7150.1,0
+NGNE.US,D,20211104,000000,155.8,155.8,146,148.8,4596.7,0
+NGNE.US,D,20211105,000000,151.8,158,145,153.8,8618.75,0
+NGNE.US,D,20211108,000000,155.4,160.248,140.8,141.2,5256.85,0
+NGNE.US,D,20211109,000000,141.8,147.4,135,136,9568.65,0
+NGNE.US,D,20211110,000000,134.4,136.4,132,133.2,13902.85,0
+NGNE.US,D,20211111,000000,136,136,127.4,127.8,11144.95,0
+NGNE.US,D,20211112,000000,127.8,129.884,120.7,126.8,11834.95,0
+NGNE.US,D,20211115,000000,126.8,126.8,122.8,125.4,9260.05,0
+NGNE.US,D,20211116,000000,124.4,124.4,118,121.4,10131.85,0
+NGNE.US,D,20211117,000000,120.6,125.2,116.2,118.2,16783.05,0
+NGNE.US,D,20211118,000000,119,119,107,109.4,20931.5,0
+NGNE.US,D,20211119,000000,107.2,113.1,104,106,19953.6,0
+NGNE.US,D,20211122,000000,111.2,111.2,96.8,98.2,25299.65,0
+NGNE.US,D,20211123,000000,99.2,107,93.2,106.4,22389,0
+NGNE.US,D,20211124,000000,104.8,109.4,98.202,105.8,9601,0
+NGNE.US,D,20211126,000000,112.4,112.4,98.2,102.2,6732.95,0
+NGNE.US,D,20211129,000000,104.2,105.4,98.2,98.8,14015.4,0
+NGNE.US,D,20211130,000000,98,110.2,98,107.2,39639.45,0
+NGNE.US,D,20211201,000000,109.8,109.8,96.4,97,8953.75,0
+NGNE.US,D,20211202,000000,98.8,106.8,97.9,105.4,20001.65,0
+NGNE.US,D,20211203,000000,104.8,104.8,99.7,104.2,14215.15,0
+NGNE.US,D,20211206,000000,105.4,109.6,102.846,108,12800.55,0
+NGNE.US,D,20211207,000000,110,115.2,105.8,108.4,10394.4,0
+NGNE.US,D,20211208,000000,109.4,111.4,106,107.6,4224.15,0
+NGNE.US,D,20211209,000000,106,111,104.2,104.4,6585.35,0
+NGNE.US,D,20211210,000000,105.6,109.2,101.4,101.8,8121.15,0
+NGNE.US,D,20211213,000000,101,103.6,97.8,98.2,6735.15,0
+NGNE.US,D,20211214,000000,98,98,92,93,4771.25,0
+NGNE.US,D,20211215,000000,96.2,100.6,92.9,98,8809.45,0
+NGNE.US,D,20211216,000000,99.8,101.4,95.4,96.6,5850.2,0
+NGNE.US,D,20211217,000000,95.8,102.4,95.2,101.6,11108.75,0
+NGNE.US,D,20211220,000000,98.4,101.4,96.6,99,12003.1,0
+NGNE.US,D,20211221,000000,100,101,96,98.4,11070.05,0
+NGNE.US,D,20211222,000000,97.2,109.6,97,108.6,10680.9,0
+NGNE.US,D,20211223,000000,107.6,112.2,105.4,110.4,6487.1,0
+NGNE.US,D,20211227,000000,110.8,110.8,106,109,6369.35,0
+NGNE.US,D,20211228,000000,109,113.8,106.8,107.4,7791.9,0
+NGNE.US,D,20211229,000000,103.6,106.8,100,104.4,11302.85,0
+NGNE.US,D,20211230,000000,103.4,106.4,101.3,102,9663.8,0
+NGNE.US,D,20211231,000000,102,102.2,95.2,96.4,11169.05,0
+NGNE.US,D,20220103,000000,97.6,106,95.1,104.6,11283.25,0
+NGNE.US,D,20220104,000000,104.6,107,96.2,97,10800,0
+NGNE.US,D,20220105,000000,97,97.8,88.8,90,6802.9,0
+NGNE.US,D,20220106,000000,89.8,91.6,84.8,85.4,6725.5,0
+NGNE.US,D,20220107,000000,86.2,88,81.2,82,4953.05,0
+NGNE.US,D,20220110,000000,82.8,88.4,79.2,84,12241.8,0
+NGNE.US,D,20220111,000000,83.4,85,76.2,77.2,13975,0
+NGNE.US,D,20220112,000000,77.6,78.4,74.4,74.6,11567.55,0
+NGNE.US,D,20220113,000000,73.6,75.4,72.2,73.8,17613.4,0
+NGNE.US,D,20220114,000000,73.2,77.4,72.2,76.6,16471.55,0
+NGNE.US,D,20220118,000000,75.2,76,67.95,69.2,11290.95,0
+NGNE.US,D,20220119,000000,69,72,67.4,69.2,12118.75,0
+NGNE.US,D,20220120,000000,69.2,75.2,67.2,67.4,7176.4,0
+NGNE.US,D,20220121,000000,68.2,69.6,65,65,8278.55,0
+NGNE.US,D,20220124,000000,64,69.8,60.8,69.2,10953.1,0
+NGNE.US,D,20220125,000000,67.4,71.8,65.002,70.8,13987.8,0
+NGNE.US,D,20220126,000000,72.8,76.8,68.6,69.2,13558.1,0
+NGNE.US,D,20220127,000000,68.4,70,63.4,64.2,13058.45,0
+NGNE.US,D,20220128,000000,63.8,71.2,62,71.2,18816.85,0
+NGNE.US,D,20220131,000000,70,73.4,69,71.4,14176.6,0
+NGNE.US,D,20220201,000000,71.4,76.8,68.2,73.8,8871.35,0
+NGNE.US,D,20220202,000000,74.8,75,67.4,67.4,11599.25,0
+NGNE.US,D,20220203,000000,66.4,67,62.4,63.4,9877.8,0
+NGNE.US,D,20220204,000000,63,66.4,62,65.6,11537.05,0
+NGNE.US,D,20220207,000000,65.6,68,63.9,65.6,7404.15,0
+NGNE.US,D,20220208,000000,65.6,66.4,62.4,63,8375.2,0
+NGNE.US,D,20220209,000000,63.8,66.2,63,63.4,18526.35,0
+NGNE.US,D,20220210,000000,61.4,65.6,61.4,62,18552.1,0
+NGNE.US,D,20220211,000000,62,62.3,56.8,56.8,13158.4,0
+NGNE.US,D,20220214,000000,57.8,59.4,55.9,56.2,6987.35,0
+NGNE.US,D,20220215,000000,57.2,61.4,57.2,58.4,9563.6,0
+NGNE.US,D,20220216,000000,58,58,55.6,56.2,5801.1,0
+NGNE.US,D,20220217,000000,56.2,56.6,52.9,53.2,5819.7,0
+NGNE.US,D,20220218,000000,52.4,55.4,51.2,53.6,7841.35,0
+NGNE.US,D,20220222,000000,54.6,55.8,52,52.8,5508.55,0
+NGNE.US,D,20220223,000000,54,54.6,50.8,50.8,7286.1,0
+NGNE.US,D,20220224,000000,49.8,56.2,49,56,6308.3,0
+NGNE.US,D,20220225,000000,56.2,56.2,53.2,54,15144.8,0
+NGNE.US,D,20220228,000000,53.8,54.8,50.8,51.6,6690.4,0
+NGNE.US,D,20220301,000000,52,53.8,50,50.8,6625.8,0
+NGNE.US,D,20220302,000000,50.4,56,49.2,54.4,13204.55,0
+NGNE.US,D,20220303,000000,55,55.798,46.8,47,11625.55,0
+NGNE.US,D,20220304,000000,46.6,47.8,45.7,46.4,9987.15,0
+NGNE.US,D,20220307,000000,47,50,44.2,45.6,8609,0
+NGNE.US,D,20220308,000000,45.4,49.4,43.6,45.8,6706.3,0
+NGNE.US,D,20220309,000000,47.2,51.2,47.006,51.2,9313.95,0
+NGNE.US,D,20220310,000000,50.4,50.4,46,47.2,7024.35,0
+NGNE.US,D,20220311,000000,48,48.6,42.4,42.6,7165.1,0
+NGNE.US,D,20220314,000000,43.2,43.2,35.4,36.2,18927.3,0
+NGNE.US,D,20220315,000000,36.6,38.2,35.6,37.6,19929.35,0
+NGNE.US,D,20220316,000000,39,41.142,38,39.8,11276.75,0
+NGNE.US,D,20220317,000000,39.8,42.9,39.202,42,6463.7,0
+NGNE.US,D,20220318,000000,42.2,44,40.6,42.8,11104.25,0
+NGNE.US,D,20220321,000000,42.8,42.8,38,38.6,13802.2,0
+NGNE.US,D,20220322,000000,38.4,40.598,36.4,38,21802,0
+NGNE.US,D,20220323,000000,38.2,38.3,35.4,35.6,16173.95,0
+NGNE.US,D,20220324,000000,35.6,38.598,35.2,37.6,8632.3,0
+NGNE.US,D,20220325,000000,37.6,37.6,36,36.4,8853.4,0
+NGNE.US,D,20220328,000000,37,37.4,33.6,35.6,15047.8,0
+NGNE.US,D,20220329,000000,35.6,37.698,34.2,34.4,28930.8,0
+NGNE.US,D,20220330,000000,35,39.8,34.402,38.4,21981.1,0
+NGNE.US,D,20220331,000000,38,38.6,36.2,37.6,9628.15,0
+NGNE.US,D,20220401,000000,37.6,38.6,36.4,36.8,12060,0
+NGNE.US,D,20220404,000000,37.2,46.4,37,45,31531.85,0
+NGNE.US,D,20220405,000000,44.8,45.6,40,40.6,12291.55,0
+NGNE.US,D,20220406,000000,39.4,39.664,38,38.8,5298.25,0
+NGNE.US,D,20220407,000000,38.2,43,37.002,38.4,19443.65,0
+NGNE.US,D,20220408,000000,38.4,38.4,35.2,35.6,10139.3,0
+NGNE.US,D,20220411,000000,36,36.4,31.8,32.6,14611.1,0
+NGNE.US,D,20220412,000000,32.8,33.56,31.8,32,7900.7,0
+NGNE.US,D,20220413,000000,32,38.7,27.5,28.4,87333.9,0
+NGNE.US,D,20220414,000000,28,29.2,27.2,27.6,18137.75,0
+NGNE.US,D,20220418,000000,27,29,26,27.4,25332.2,0
+NGNE.US,D,20220419,000000,26.8,29.2,26.4,28.4,10961.85,0
+NGNE.US,D,20220420,000000,28.6,31.2,27.4,29.6,13741.05,0
+NGNE.US,D,20220421,000000,30.4,30.6,27.4,28,9082.55,0
+NGNE.US,D,20220422,000000,27.8,28.4,26.6,27.4,8043.15,0
+NGNE.US,D,20220425,000000,27.8,27.8,26.4,26.8,17061.15,0
+NGNE.US,D,20220426,000000,26.8,27.36,25,25.8,14343.9,0
+NGNE.US,D,20220427,000000,26,26,24.8,25,7162.55,0
+NGNE.US,D,20220428,000000,25,25.6,24,24.8,9103.95,0
+NGNE.US,D,20220429,000000,24.4,27.2,24.2,24.4,20261.15,0
+NGNE.US,D,20220502,000000,24.2,25.4,23.8,25,9092.85,0
+NGNE.US,D,20220503,000000,25,27.4,25,26.2,9200.85,0
+NGNE.US,D,20220504,000000,26.4,27.8,24.8,27.8,13619.35,0
+NGNE.US,D,20220505,000000,27.4,27.4,25.4,26.2,7293.9,0
+NGNE.US,D,20220506,000000,26,26,23.4,24.6,6231.85,0
+NGNE.US,D,20220509,000000,24.2,25.2,22.4,22.8,10490.45,0
+NGNE.US,D,20220510,000000,23.8,27.6,22.248,23,49156.95,0
+NGNE.US,D,20220511,000000,23,23,20.6,20.7,12218.7,0
+NGNE.US,D,20220512,000000,21,23,20.4,21.4,29754.65,0
+NGNE.US,D,20220513,000000,21.6,22.2,18.468,19.602,25559.95,0
+NGNE.US,D,20220516,000000,20.4,22.2,19.214,21.8,21191.95,0
+NGNE.US,D,20220517,000000,22.6,22.6,20.8,22,13057.9,0
+NGNE.US,D,20220518,000000,21.4,22.8,21.2,21.6,8362.5,0
+NGNE.US,D,20220519,000000,21.6,22.6,21.2,22.2,7168.25,0
+NGNE.US,D,20220520,000000,22.4,22.8,20,21.2,9803.7,0
+NGNE.US,D,20220523,000000,20.8,21.4,20,20.8,4335.1,0
+NGNE.US,D,20220524,000000,20,21.2,18.4,18.802,15227.95,0
+NGNE.US,D,20220525,000000,19.122,19.882,18.354,19.684,6105.7,0
+NGNE.US,D,20220526,000000,19.6,20.6,19.06,20.4,8109.7,0
+NGNE.US,D,20220527,000000,20.6,20.6,19.24,19.998,9842.1,0
+NGNE.US,D,20220531,000000,20.2,20.6,19.78,20,9162.2,0
+NGNE.US,D,20220601,000000,21,21,18.8,19.4,14103.55,0
+NGNE.US,D,20220602,000000,19.338,20.2,15.9,18.306,36365.1,0
+NGNE.US,D,20220603,000000,18.394,19.598,18.192,19.322,8836.35,0
+NGNE.US,D,20220606,000000,19.6,20.6,19.404,19.87,16502.25,0
+NGNE.US,D,20220607,000000,19.2,21.6,19.2,21.2,15330.2,0
+NGNE.US,D,20220608,000000,20.6,22.8,20.6,22,39487.15,0
+NGNE.US,D,20220609,000000,21.2,21.6,19.4,20.4,17663.7,0
+NGNE.US,D,20220610,000000,20,20.3,19.8,20.2,11767.8,0
+NGNE.US,D,20220613,000000,20.8,20.95,18.788,19.212,11764.35,0
+NGNE.US,D,20220614,000000,19.2,20,18.15,19.044,6973.3,0
+NGNE.US,D,20220615,000000,19,19.96,19,19.488,6231.15,0
+NGNE.US,D,20220616,000000,19.014,19.912,18.574,19.564,11744.75,0
+NGNE.US,D,20220617,000000,19.526,21,19.526,20,21131.4,0
+NGNE.US,D,20220621,000000,20,21,19.004,19.484,18255.95,0
+NGNE.US,D,20220622,000000,19.4,20.6,19.2,19.54,12743.85,0
+NGNE.US,D,20220623,000000,19.8,22.4,19.8,22.2,29479.25,0
+NGNE.US,D,20220624,000000,22.6,23.2,21,21.6,200623.25,0
+NGNE.US,D,20220627,000000,21.8,22.2,20,20.4,29836.7,0
+NGNE.US,D,20220628,000000,20.8,21.4,20,20.8,13808.7,0
+NGNE.US,D,20220629,000000,21,21.4,19.6,20.4,8620.95,0
+NGNE.US,D,20220630,000000,20.8,20.998,19.2,20.6,4189.75,0
+NGNE.US,D,20220701,000000,20.6,20.8,19.294,19.802,8690.85,0
+NGNE.US,D,20220705,000000,20,21.6,19.202,20.2,7037.85,0
+NGNE.US,D,20220706,000000,21.8,21.8,19.8,20.2,5874.55,0
+NGNE.US,D,20220707,000000,20,22.4,20,22.4,11810.2,0
+NGNE.US,D,20220708,000000,23,23,20.4,22.2,11231.45,0
+NGNE.US,D,20220711,000000,22.4,22.6,20.4,20.6,18511.95,0
+NGNE.US,D,20220712,000000,20.8,22.6,20,21,10113,0
+NGNE.US,D,20220713,000000,20.2,21.2,20.1,20.8,11373.9,0
+NGNE.US,D,20220714,000000,20.6,21.1,20.2,20.8,11531.3,0
+NGNE.US,D,20220715,000000,20.958,22,20.4,21.6,3543.9,0
+NGNE.US,D,20220718,000000,21,24,21,23.8,11543.15,0
+NGNE.US,D,20220719,000000,24,25.2,22.4,24.6,6725.35,0
+NGNE.US,D,20220720,000000,25,26.816,24.6,26.6,6975.25,0
+NGNE.US,D,20220721,000000,26.4,26.8,25.4,25.4,6981.55,0
+NGNE.US,D,20220722,000000,25.6,25.6,23.4,23.6,4310.5,0
+NGNE.US,D,20220725,000000,24.2,24.798,22.6,23.4,3742.9,0
+NGNE.US,D,20220726,000000,23.2,23.2,21.2,21.4,5551.65,0
+NGNE.US,D,20220727,000000,21.4,21.4,20.6,21,4123.4,0
+NGNE.US,D,20220728,000000,20.8,21,19.6,19.998,12422,0
+NGNE.US,D,20220729,000000,20.2,20.4,19.6,20.2,4562.55,0
+NGNE.US,D,20220801,000000,20.2,21.8,19.802,20,8932.25,0
+NGNE.US,D,20220802,000000,21,21,19.558,19.802,7398.45,0
+NGNE.US,D,20220803,000000,21.8,21.8,19.796,20.2,11097.5,0
+NGNE.US,D,20220804,000000,20.2,21.6,19.814,21.4,20005.2,0
+NGNE.US,D,20220805,000000,21.2,21.9,20.9,21,5605.3,0
+NGNE.US,D,20220808,000000,21.4,21.598,20.8,21.2,2876.95,0
+NGNE.US,D,20220809,000000,21,21,19.402,19.512,15348.2,0
+NGNE.US,D,20220810,000000,20,20.42,19.4,19.666,13762.9,0
+NGNE.US,D,20220811,000000,20,21,19.446,20.4,174135.8,0
+NGNE.US,D,20220812,000000,23.4,24.388,21,23.6,96324.25,0
+NGNE.US,D,20220815,000000,22.6,23.8,22,23.6,19672.8,0
+NGNE.US,D,20220816,000000,23.6,23.8,22,22.2,16589.2,0
+NGNE.US,D,20220817,000000,22.2,22.6,21.2,22.2,15337.5,0
+NGNE.US,D,20220818,000000,22.4,23.6,21.4,22.2,18381.55,0
+NGNE.US,D,20220819,000000,21.8,22.168,21.2,21.8,7749,0
+NGNE.US,D,20220822,000000,21.4,21.8,21,21.8,6723.1,0
+NGNE.US,D,20220823,000000,22.4,22.4,21.2,22.2,4047.3,0
+NGNE.US,D,20220824,000000,22.4,23.6,21.9,23.4,5384.3,0
+NGNE.US,D,20220825,000000,23.4,24,22.8,24,5376.7,0
+NGNE.US,D,20220826,000000,22.8,23.4,22,22,10574.4,0
+NGNE.US,D,20220829,000000,22,22.168,20.6,20.8,6381.35,0
+NGNE.US,D,20220830,000000,21.6,21.8,20.2,20.8,4462.8,0
+NGNE.US,D,20220831,000000,21.2,21.2,20,20.6,5691.6,0
+NGNE.US,D,20220901,000000,21,21,19.6,20.8,17250.2,0
+NGNE.US,D,20220902,000000,21.2,21.2,20,20.2,2275.65,0
+NGNE.US,D,20220906,000000,20.4,20.574,19.62,20.1,4391.1,0
+NGNE.US,D,20220907,000000,20.8,20.8,19.806,20.4,3440.9,0
+NGNE.US,D,20220908,000000,20.2,20.6,20,20.6,3085.7,0
+NGNE.US,D,20220909,000000,21.4,22,20.4,21.8,8402.4,0
+NGNE.US,D,20220912,000000,21,21.6,20.6,21.4,9509.6,0
+NGNE.US,D,20220913,000000,20.4,21,20,20,9417.15,0
+NGNE.US,D,20220914,000000,20.2,20.8,19.6,19.6,5969.35,0
+NGNE.US,D,20220915,000000,19.8,20.4,19.8,20.2,5100.85,0
+NGNE.US,D,20220916,000000,20.2,20.2,18.202,19,10884.35,0
+NGNE.US,D,20220919,000000,18.8,18.99,18.05,18.924,3975.9,0
+NGNE.US,D,20220920,000000,18.5,19.162,18.22,18.682,4631.95,0
+NGNE.US,D,20220921,000000,18.23,19,15.82,16,19141.1,0
+NGNE.US,D,20220922,000000,15.9,16.116,14.15,14.8,9328.1,0
+NGNE.US,D,20220923,000000,14.34,15.148,13.518,13.776,8987.05,0
+NGNE.US,D,20220926,000000,13.362,14.182,13,13.56,8629.9,0
+NGNE.US,D,20220927,000000,13.976,14.248,12.688,13.496,5930.9,0
+NGNE.US,D,20220928,000000,14.1,14.2,13.022,13.302,5555.4,0
+NGNE.US,D,20220929,000000,13.022,13.78,12.4,12.692,3589.9,0
+NGNE.US,D,20220930,000000,12.8,13.44,12.594,12.8,2555.45,0
+NGNE.US,D,20221003,000000,13.508,13.508,12.648,13.35,1776.25,0
+NGNE.US,D,20221004,000000,13.318,14,13,13.6,2315.1,0
+NGNE.US,D,20221005,000000,13.778,13.96,13.24,13.6,1834.6,0
+NGNE.US,D,20221006,000000,13.33,13.8,13.058,13.234,3394.5,0
+NGNE.US,D,20221007,000000,13.028,13.592,12.6,12.698,3361.45,0
+NGNE.US,D,20221010,000000,11.652,12.4671,11.308,11.44,8196.95,0
+NGNE.US,D,20221011,000000,12.178,12.178,11.2,11.392,2572.7,0
+NGNE.US,D,20221012,000000,11.18,11.8,11.18,11.48,4102.15,0
+NGNE.US,D,20221013,000000,11.022,11.78,11,11.24,3896.6,0
+NGNE.US,D,20221014,000000,11.26,11.994,11.2,11.832,4609.5,0
+NGNE.US,D,20221017,000000,11.2,12.396,11.2,12,7837,0
+NGNE.US,D,20221018,000000,12.166,12.5261,12,12.126,3488.55,0
+NGNE.US,D,20221019,000000,12.176,13.332,12.1,12.202,8556.95,0
+NGNE.US,D,20221020,000000,12.03,12.4,11.4,11.4,4900.85,0
+NGNE.US,D,20221021,000000,11.532,12.872,11.4,12.602,6966.65,0
+NGNE.US,D,20221024,000000,12.4,12.866,12,12.114,5021,0
+NGNE.US,D,20221025,000000,12.2,12.918,12,12.174,2139.5,0
+NGNE.US,D,20221026,000000,12.2,13,11.8,12.008,6170.9,0
+NGNE.US,D,20221027,000000,12.578,12.578,11.8,12.068,2973,0
+NGNE.US,D,20221028,000000,11.704,12.198,11.704,11.964,2982,0
+NGNE.US,D,20221031,000000,11.95,12,11.1,11.368,8559.75,0
+NGNE.US,D,20221101,000000,11.2,11.958,11.2,11.202,6671.75,0
+NGNE.US,D,20221102,000000,11.6,11.798,11.2,11.26,5311.35,0
+NGNE.US,D,20221103,000000,11.202,11.338,11,11.152,7169.65,0
+NGNE.US,D,20221104,000000,11.158,11.158,10.6,10.8,3880.4,0
+NGNE.US,D,20221107,000000,10.6,11.126,10.44,10.876,864.35,0
+NGNE.US,D,20221108,000000,10.892,11.2,10.07,10.558,4746.35,0
+NGNE.US,D,20221109,000000,10.4,10.772,10.1,10.2,4213.5,0
+NGNE.US,D,20221110,000000,10.2,10.79,10.2,10.452,4969.25,0
+NGNE.US,D,20221111,000000,10.592,11.42,10.24,10.808,4049,0
+NGNE.US,D,20221114,000000,10.564,11.2,10.242,10.602,101687.5,0
+NGNE.US,D,20221115,000000,9.6,9.6,8.11,8.496,35706.5,0
+NGNE.US,D,20221116,000000,8.02,8.602,7.812,8.048,11493.05,0
+NGNE.US,D,20221117,000000,8.048,9.2,7.5,8.402,41163.3,0
+NGNE.US,D,20221118,000000,7.98,10.596,7.98,9.482,39162.95,0
+NGNE.US,D,20221121,000000,10,10.032,8.96,9.026,8458.15,0
+NGNE.US,D,20221122,000000,9.448,9.448,8.198,8.6,19225.95,0
+NGNE.US,D,20221123,000000,8.462,8.8,8.46,8.8,3334,0
+NGNE.US,D,20221125,000000,8.796,9,8.62,9,1174.7,0
+NGNE.US,D,20221128,000000,8.898,9,8.6,8.974,2208.6,0
+NGNE.US,D,20221129,000000,8.99996,10.242,8.652,10.002,6188.95,0
+NGNE.US,D,20221130,000000,10,10.238,9.152,10.2,3491.95,0
+NGNE.US,D,20221201,000000,10,10.156,8.6,9.002,20598.25,0
+NGNE.US,D,20221202,000000,9.06,9.418,8.464,9.302,8454,0
+NGNE.US,D,20221205,000000,9.02,9.648,8.64,8.646,8248.25,0
+NGNE.US,D,20221206,000000,8.462,8.984,8.42,8.462,4303.35,0
+NGNE.US,D,20221207,000000,8.884,8.884,7.6,8.198,9990.6,0
+NGNE.US,D,20221208,000000,7.952,8.54,7.9,8.292,3580.95,0
+NGNE.US,D,20221209,000000,8.4,9,8,8.4,4788.75,0
+NGNE.US,D,20221212,000000,8.24,9.6,8.24,8.998,12694.45,0
+NGNE.US,D,20221213,000000,9.6,9.6,9,9.57,4365.95,0
+NGNE.US,D,20221214,000000,9.4,9.4,8.738,9.2,10213.95,0
+NGNE.US,D,20221215,000000,9.4,9.4,8.802,9.052,1810.95,0
+NGNE.US,D,20221216,000000,8.89,10,8.66,8.708,218854.7,0
+NGNE.US,D,20221219,000000,9.268,9.53,8.69,8.86,10326.7,0
+NGNE.US,D,20221220,000000,8.636,8.9,8.42,8.664,9215.4,0
+NGNE.US,D,20221221,000000,8.42,9.174,8.42,8.752,4350.95,0
+NGNE.US,D,20221222,000000,8.8,8.8,8.114,8.494,8913.25,0
+NGNE.US,D,20221223,000000,8.8,9.09,8.164,8.65,10392.95,0
+NGNE.US,D,20221227,000000,8.6,9.358,8.6,8.8,11761.6,0
+NGNE.US,D,20221228,000000,8.8,10,8.3,9.602,33797.25,0
+NGNE.US,D,20221229,000000,10,10,9.206,9.98,26216,0
+NGNE.US,D,20221230,000000,9.6,10.4,9.6,10.18,6392.1,0
+NGNE.US,D,20230103,000000,9.8,10.36,9.38,10.1,51066.7,0
+NGNE.US,D,20230104,000000,10.1,10.36,10,10.2,3413.1,0
+NGNE.US,D,20230105,000000,10,10.8,10,10.112,6984.65,0
+NGNE.US,D,20230106,000000,10.12,11,10.12,10.46,10848.7,0
+NGNE.US,D,20230109,000000,10.4,11.2,10.4,11.042,3504.75,0
+NGNE.US,D,20230110,000000,11.1,11.1,10.4,10.408,4439.2,0
+NGNE.US,D,20230111,000000,10.4,10.898,10.228,10.4,5931.45,0
+NGNE.US,D,20230112,000000,10.4,10.8,10.22,10.55,3462,0
+NGNE.US,D,20230113,000000,11.2,12.8,10.602,11.676,11051.65,0
+NGNE.US,D,20230117,000000,11.8,11.8,10.86,11.4,2144.85,0
+NGNE.US,D,20230118,000000,11.196,11.8,11.196,11.4,3411.5,0
+NGNE.US,D,20230119,000000,11.2,11.58,10.38,11.248,5251.95,0
+NGNE.US,D,20230120,000000,12.18,12.18,11.4,11.526,3237.4,0
+NGNE.US,D,20230123,000000,11.714,11.81,11.4,11.586,2913.95,0
+NGNE.US,D,20230124,000000,11.6,11.976,11.5,11.8,3421.8,0
+NGNE.US,D,20230125,000000,12,12.4,11.52,12.196,2318.6,0
+NGNE.US,D,20230126,000000,13.196,13.196,11.804,12.202,3533.65,0
+NGNE.US,D,20230127,000000,12.4,12.4,11.504,11.998,1016.25,0
+NGNE.US,D,20230130,000000,11.9,12.099,11.456,11.6,3813.35,0
+NGNE.US,D,20230131,000000,11.62,12,11.592,11.902,2106.65,0
+NGNE.US,D,20230201,000000,12.108,12.108,11.6,11.8,2024.95,0
+NGNE.US,D,20230202,000000,12.4,12.7,11.45,11.566,18747.95,0
+NGNE.US,D,20230203,000000,12.18,12.6636,11.602,11.802,8003.55,0
+NGNE.US,D,20230206,000000,12.58,13.064,11.8,12.4002,6955.2,0
+NGNE.US,D,20230207,000000,12.6,13.16,12.4,12.83,6627.15,0
+NGNE.US,D,20230208,000000,13,13.158,12.238,12.266,1768.2,0
+NGNE.US,D,20230209,000000,12.4,12.8,12.06,12.31,6391.1,0
+NGNE.US,D,20230210,000000,12.04,13.16,12.02,12.526,9108.15,0
+NGNE.US,D,20230213,000000,12.2,13.238,12.04,12.598,830.4,0
+NGNE.US,D,20230214,000000,12.4,12.402,11.24,11.6,12838.4,0
+NGNE.US,D,20230215,000000,11.6,12.18,10.82,11.8,12756,0
+NGNE.US,D,20230216,000000,11.4,11.446,10.302,10.482,9998.85,0
+NGNE.US,D,20230217,000000,10.2,10.766,10.1,10.603,8515.7,0
+NGNE.US,D,20230221,000000,10.798,10.798,10.02,10.34,5117,0
+NGNE.US,D,20230222,000000,10.3101,10.928,10.026,10.2,5456.15,0
+NGNE.US,D,20230223,000000,11.6,11.6,10.1,10.998,19009.1,0
+NGNE.US,D,20230224,000000,10.668,10.75,10.06,10.208,2174.75,0
+NGNE.US,D,20230227,000000,10,10.4,10,10.202,2049.25,0
+NGNE.US,D,20230228,000000,10.02,10.47,10.02,10.07,2150.75,0
+NGNE.US,D,20230301,000000,10.4,11.14,9.81,10.2,17548.25,0
+NGNE.US,D,20230302,000000,9.894,10.758,9.894,10.398,2994.65,0
+NGNE.US,D,20230303,000000,10.044,10.6,10.044,10.238,2535.8,0
+NGNE.US,D,20230306,000000,9.8,10.678,9.8,10.48,8666.95,0
+NGNE.US,D,20230307,000000,10.208,11.398,10.202,10.7,5566.85,0
+NGNE.US,D,20230308,000000,10.4,11.2,10.248,10.604,70461.65,0
+NGNE.US,D,20230309,000000,13.586,15.19,12.84,14.4,542491.05,0
+NGNE.US,D,20230310,000000,13.52,14,12.2,12.602,64933.3,0
+NGNE.US,D,20230313,000000,12.72,13.5,12.2,12.4,52419.8,0
+NGNE.US,D,20230314,000000,12.6,13.794,12.4,12.41,31159.7,0
+NGNE.US,D,20230315,000000,13,13,12.2,12.4,19563.7,0
+NGNE.US,D,20230316,000000,12.6,14,12.6,13.974,30771.7,0
+NGNE.US,D,20230317,000000,13.6,13.864,12.97,12.97,9562.75,0
+NGNE.US,D,20230320,000000,13,13.78,12.8,13.48,11604.2,0
+NGNE.US,D,20230321,000000,13.566,14.298,13.03,13.34,24073.1,0
+NGNE.US,D,20230322,000000,13.572,13.9,12.8,13.2,6440.8,0
+NGNE.US,D,20230323,000000,12.8,13.44,12.4,12.496,16155.75,0
+NGNE.US,D,20230324,000000,12.5,13.174,12.494,12.678,10790.3,0
+NGNE.US,D,20230327,000000,13,13.3,12.222,13.286,13006.3,0
+NGNE.US,D,20230328,000000,13,13.154,12.368,12.4,12027.15,0
+NGNE.US,D,20230329,000000,12.4,13.9,12.4,13.698,18681.65,0
+NGNE.US,D,20230330,000000,13.202,13.9,13.202,13.9,9106.3,0
+NGNE.US,D,20230331,000000,13.8,14,13.5,14,13118.55,0
+NGNE.US,D,20230403,000000,13.8,14.38,13.662,14,29141.55,0
+NGNE.US,D,20230404,000000,13.8,14,13.534,13.6,8724.85,0
+NGNE.US,D,20230405,000000,13.6,14.506,13.6,14.4,13058.45,0
+NGNE.US,D,20230406,000000,14,14.402,14,14,5003.25,0
+NGNE.US,D,20230410,000000,14,14.952,14,14.6,10324.65,0
+NGNE.US,D,20230411,000000,14.6,15.8,14.6,15.6,23296.15,0
+NGNE.US,D,20230412,000000,15.2,15.886,15.052,15.49,6938.45,0
+NGNE.US,D,20230413,000000,15.4,15.8,14.956,15.656,11666.3,0
+NGNE.US,D,20230414,000000,15.652,15.886,15.446,15.8,8059.35,0
+NGNE.US,D,20230417,000000,15.8,16.372,15.8,16.2,15824.55,0
+NGNE.US,D,20230418,000000,16.1,16.1,15,15.998,9610.5,0
+NGNE.US,D,20230419,000000,15.992,16.3,15.992,16.208,5714.65,0
+NGNE.US,D,20230420,000000,16.18,17.6,16,17.474,41943.85,0
+NGNE.US,D,20230421,000000,17,17.406,16.29,17,15369.4,0
+NGNE.US,D,20230424,000000,17,17,16.4,16.4,10769.5,0
+NGNE.US,D,20230425,000000,16.4,16.994,16.3,16.898,4465.2,0
+NGNE.US,D,20230426,000000,16.7,17,16.64,16.988,4512.65,0
+NGNE.US,D,20230427,000000,16.95,17.6,16.64,17.462,10262,0
+NGNE.US,D,20230428,000000,17.4,17.888,17.198,17.888,9849,0
+NGNE.US,D,20230501,000000,17.88,18.302,17.3,18,15796.25,0
+NGNE.US,D,20230502,000000,18.2,18.6,17.3,18.198,5449.05,0
+NGNE.US,D,20230503,000000,17.852,18.2,16.6273,17.6,15166.25,0
+NGNE.US,D,20230504,000000,17.8,17.8,16.998,17.78,7011.95,0
+NGNE.US,D,20230505,000000,17.78,18,17.4,17.98,5010.9,0
+NGNE.US,D,20230508,000000,17.992,18,17.042,17.6,5941.45,0
+NGNE.US,D,20230509,000000,17.362,18,17,17.798,9114.35,0
+NGNE.US,D,20230510,000000,17.264,17.962,17.19,17.912,5027.2,0
+NGNE.US,D,20230511,000000,17.652,17.796,17.2,17.63,1672,0
+NGNE.US,D,20230512,000000,17.8,17.8,17.202,17.6,2716.95,0
+NGNE.US,D,20230515,000000,17.364,17.726,17.2,17.3,5905.15,0
+NGNE.US,D,20230516,000000,17.24,17.77,17.24,17.6,1321.1,0
+NGNE.US,D,20230517,000000,17.6,17.6,17.202,17.398,2048.45,0
+NGNE.US,D,20230518,000000,17.4,17.6,17.2,17.556,1603.55,0
+NGNE.US,D,20230519,000000,17.6,17.776,17.2,17.398,2002.15,0
+NGNE.US,D,20230522,000000,17.398,17.98,17.398,17.98,3934.4,0
+NGNE.US,D,20230523,000000,18,18,17.036,17.6,4776.8,0
+NGNE.US,D,20230524,000000,18,18.156,17.036,17.306,18884.45,0
+NGNE.US,D,20230525,000000,17.26,17.96,16.098,16.2,6841.15,0
+NGNE.US,D,20230526,000000,16.2,16.6,16.2,16.4,1728,0
+NGNE.US,D,20230530,000000,16,16.7152,15.802,16.3,4646.05,0
+NGNE.US,D,20230531,000000,16.4,16.4,16,16,1320.85,0
+NGNE.US,D,20230601,000000,16.2,16.36,16,16.36,3137.25,0
+NGNE.US,D,20230602,000000,16.2,16.4,16,16.4,612.65,0
+NGNE.US,D,20230605,000000,16.2,16.6,16,16.178,5536.05,0
+NGNE.US,D,20230606,000000,16.002,16.2,16,16.18,1385.3,0
+NGNE.US,D,20230607,000000,16.344,16.382,15.802,15.94,1613.2,0
+NGNE.US,D,20230608,000000,15.94,16.16,15.8,15.802,2754.45,0
+NGNE.US,D,20230609,000000,15.8,15.964,15.6,15.602,2726.95,0
+NGNE.US,D,20230612,000000,15.6,15.766,15.6,15.602,1853.1,0
+NGNE.US,D,20230613,000000,15.6,15.934,15.4,15.4,3709,0
+NGNE.US,D,20230614,000000,15.4,15.536,15,15,3254.5,0
+NGNE.US,D,20230615,000000,15,15.098,14.8,14.8,2323,0
+NGNE.US,D,20230616,000000,14.8,17.052,14.8,15.484,10863.75,0
+NGNE.US,D,20230620,000000,15.2,16,15,15.722,1970.7,0
+NGNE.US,D,20230621,000000,15.842,15.842,15.28,15.514,1706.7,0
+NGNE.US,D,20230622,000000,15.328,15.8,15,15.202,2488.25,0
+NGNE.US,D,20230623,000000,15.202,16.212,15.002,15.42,5157.4,0
+NGNE.US,D,20230626,000000,15.42,15.918,15.076,15.7,13781.1,0
+NGNE.US,D,20230627,000000,15.69,16.6,15.6,16.168,10462.7,0
+NGNE.US,D,20230628,000000,16.1,16.346,15.8,16.2,1857.15,0
+NGNE.US,D,20230629,000000,16.2,16.76,16,16.558,767.15,0
+NGNE.US,D,20230630,000000,16.6,16.8,16.302,16.6,1678.95,0
+NGNE.US,D,20230703,000000,16,16.8,16,16.502,1280.8,0
+NGNE.US,D,20230705,000000,16.78,17,16.5,16.642,1955.45,0
+NGNE.US,D,20230706,000000,16.5,16.8,16.398,16.722,3626.3,0
+NGNE.US,D,20230707,000000,16.3,16.94,16.3,16.8,2074.6,0
+NGNE.US,D,20230710,000000,16.728,17.05,16.6,16.6,7075.85,0
+NGNE.US,D,20230711,000000,16.6,17,16.282,16.96,2225.3,0
+NGNE.US,D,20230712,000000,16.66,16.998,16.202,16.8,3372.95,0
+NGNE.US,D,20230713,000000,16.702,17.478,16.702,17.102,8969.9,0
+NGNE.US,D,20230714,000000,17.301,17.7,16.876,17.6,2661.1,0
+NGNE.US,D,20230717,000000,17.698,18.8,17.2,18.5,8441.2,0
+NGNE.US,D,20230718,000000,17.5,17.5,13.8,14.78,188926.15,0
+NGNE.US,D,20230719,000000,14.6,14.996,13,13.2,64420.35,0
+NGNE.US,D,20230720,000000,13.4,13.78,13,13.4,59316.4,0
+NGNE.US,D,20230721,000000,14.4,14.78,13.8,13.9,51040.15,0
+NGNE.US,D,20230724,000000,14,14.2,13.4,13.784,20060.7,0
+NGNE.US,D,20230725,000000,13.85,13.98,13.4,13.748,26410.1,0
+NGNE.US,D,20230726,000000,13.612,13.802,12.94,13.76,24538,0
+NGNE.US,D,20230727,000000,13.348,13.84,13.202,13.58,17873.3,0
+NGNE.US,D,20230728,000000,13.6,14.08,13.6,13.622,10673.85,0
+NGNE.US,D,20230731,000000,13.984,14.08,13.6,13.8,9869.25,0
+NGNE.US,D,20230801,000000,13.6,14,13.504,13.6,2813.55,0
+NGNE.US,D,20230802,000000,13.72,13.98,13,13.4,7326.9,0
+NGNE.US,D,20230803,000000,13.328,13.6,13.2,13.3,2423.85,0
+NGNE.US,D,20230804,000000,13.02,13.476,12.96,13.118,8220.7,0
+NGNE.US,D,20230807,000000,13.158,13.6,12.84,12.998,6889.4,0
+NGNE.US,D,20230808,000000,12.7,13.126,12.7,12.82,7377.85,0
+NGNE.US,D,20230809,000000,12.8,13.2,12.746,12.8,6197.05,0
+NGNE.US,D,20230810,000000,12.8,13,12.344,12.64,7357.5,0
+NGNE.US,D,20230811,000000,12.6,12.798,12.2,12.4,2064.3,0
+NGNE.US,D,20230814,000000,12.4,12.98,12.2,12.388,10294.9,0
+NGNE.US,D,20230815,000000,12.22,13.6,12.22,13.4,107543.7,0
+NGNE.US,D,20230816,000000,13.4,13.982,12.924,13.98,19667.25,0
+NGNE.US,D,20230817,000000,14.588,14.588,13.4,14.48,30353.85,0
+NGNE.US,D,20230818,000000,15.6,15.6,14.594,15.002,33114.45,0
+NGNE.US,D,20230821,000000,14.62,15.598,14.62,14.8,6686.95,0
+NGNE.US,D,20230822,000000,14.8,15,14.6,14.954,2607.45,0
+NGNE.US,D,20230823,000000,14.794,14.9506,14.224,14.798,4431.9,0
+NGNE.US,D,20230824,000000,14.24,14.798,14.21,14.516,3413.35,0
+NGNE.US,D,20230825,000000,14.038,14.6,14.038,14.384,3823.1,0
+NGNE.US,D,20230828,000000,14.3,14.3,13.2,13.78,6111.95,0
+NGNE.US,D,20230829,000000,13.62,14.2,13.342,14.198,4072,0
+NGNE.US,D,20230830,000000,13.7,14.56,13.7,14.174,1987.55,0
+NGNE.US,D,20230831,000000,14.378,15.4,14.088,15.06,16434.55,0
+NGNE.US,D,20230901,000000,15.204,16.2,14.782,15.02,18385.35,0
+NGNE.US,D,20230905,000000,14.82,16.22,14.82,16.112,4163.6,0
+NGNE.US,D,20230906,000000,15.9,16.458,15.4,16.148,6468.85,0
+NGNE.US,D,20230907,000000,16,16.624,16,16.622,10459.65,0
+NGNE.US,D,20230908,000000,16.6,17.198,15.98,16,14068.15,0
+NGNE.US,D,20230911,000000,16.02,16.068,14.4,14.6,13124.8,0
+NGNE.US,D,20230912,000000,15.174,15.26,14.42,14.602,2522.3,0
+NGNE.US,D,20230913,000000,14.5,15.8,14.426,14.84,1771.4,0
+NGNE.US,D,20230914,000000,15.06,15.4,14.76,15.24,823.8,0
+NGNE.US,D,20230915,000000,15.4,15.4,14.5,15,1952.95,0
+NGNE.US,D,20230918,000000,14.62,15.4,14.6,15.4,1045.55,0
+NGNE.US,D,20230919,000000,15.4,15.4,14.254,15.38,1646.6,0
+NGNE.US,D,20230920,000000,15.2,15.3,14.436,14.82,1063.6,0
+NGNE.US,D,20230921,000000,14.887,15,13.2,13.98,13581.6,0
+NGNE.US,D,20230922,000000,13.4,13.998,13.102,13.752,10723.55,0
+NGNE.US,D,20230925,000000,12.72,15.2,12.72,15,22415.75,0
+NGNE.US,D,20230926,000000,14.32,15.6,14.32,15.24,18214.5,0
+NGNE.US,D,20230927,000000,15.46,16.2,15.2404,15.64,25982.5,0
+NGNE.US,D,20230928,000000,15.8,16.4,15.6,16.12,13822.25,0
+NGNE.US,D,20230929,000000,16,16.16,15.44,15.8,9472,0
+NGNE.US,D,20231002,000000,15.7996,16.08,15.5,16.08,5424.75,0
+NGNE.US,D,20231003,000000,16.16,16.28,15.76,16.28,9162,0
+NGNE.US,D,20231004,000000,16.28,16.32,15.44,16,5013.5,0
+NGNE.US,D,20231005,000000,15.84,16.2,15.6496,16.04,14431.75,0
+NGNE.US,D,20231006,000000,15.3592,16.56,15.2,16.56,12159,0
+NGNE.US,D,20231009,000000,16.2,16.52,15.56,16.08,4862.75,0
+NGNE.US,D,20231010,000000,15.8,16.56,15.74,16.56,8801.25,0
+NGNE.US,D,20231011,000000,16.48,16.5312,15.64,15.68,1687.75,0
+NGNE.US,D,20231012,000000,15.46,15.6,14.88,15,3621.5,0
+NGNE.US,D,20231013,000000,14.88,15,14.04,14.44,871.5,0
+NGNE.US,D,20231016,000000,14.6,14.6,13.88,13.88,3345.25,0
+NGNE.US,D,20231017,000000,13.82,14.92,13.52,14.24,2908,0
+NGNE.US,D,20231018,000000,14.28,14.42,13.52,13.52,336,0
+NGNE.US,D,20231019,000000,14.2,14.2,13.28,13.32,3328.25,0
+NGNE.US,D,20231020,000000,13.44,13.48,12.9768,13.12,2283.25,0
+NGNE.US,D,20231023,000000,13.2,13.2,12.92,13.2,2317.75,0
+NGNE.US,D,20231024,000000,13.52,14.08,12.8,14.08,1830.75,0
+NGNE.US,D,20231025,000000,14.08,14.4,13.38,13.8,2312.25,0
+NGNE.US,D,20231026,000000,13.68,13.68,12.88,13.6,1186.25,0
+NGNE.US,D,20231027,000000,13.24,14,13.24,14,3566.25,0
+NGNE.US,D,20231030,000000,13.72,13.72,13.178,13.28,4361.75,0
+NGNE.US,D,20231031,000000,13.4,14.56,13.24,13.52,1227.25,0
+NGNE.US,D,20231101,000000,14.556,14.56,13.16,13.66,1803.5,0
+NGNE.US,D,20231102,000000,13.96,13.96,13.52,13.6,927.5,0
+NGNE.US,D,20231103,000000,13.68,14.12,13.54,13.68,3438,0
+NGNE.US,D,20231106,000000,13.68,13.8,13.06,13.68,1638.25,0
+NGNE.US,D,20231107,000000,13.96,14,13.18,13.2,1261,0
+NGNE.US,D,20231108,000000,13.32,13.9996,13.12,13.56,1712.5,0
+NGNE.US,D,20231109,000000,13.56,13.78,13.4,13.4,1899.25,0
+NGNE.US,D,20231110,000000,13.28,13.88,12.95,13.84,3039.75,0
+NGNE.US,D,20231113,000000,13.2,13.8,13.16,13.44,3873.75,0
+NGNE.US,D,20231114,000000,13.24,14,13.24,14,5660.5,0
+NGNE.US,D,20231115,000000,13.68,13.88,13.24,13.8,6994.5,0
+NGNE.US,D,20231116,000000,13.6,13.6,12.8,13.16,3924.25,0
+NGNE.US,D,20231117,000000,13.28,13.56,12.84,13.4,3848.25,0
+NGNE.US,D,20231120,000000,13.48,13.9996,13.12,13.2,14170,0
+NGNE.US,D,20231121,000000,13.208,13.44,12.96,12.96,2201,0
+NGNE.US,D,20231122,000000,13.22,13.88,12.72,13.88,5574,0
+NGNE.US,D,20231124,000000,13.6,14.16,13.6,14.16,2299.75,0
+NGNE.US,D,20231127,000000,14.16,14.4,13.8004,14.2,3800.75,0
+NGNE.US,D,20231128,000000,13.88,14.72,13.0768,14.64,10493.75,0
+NGNE.US,D,20231129,000000,14.34,14.72,13.64,13.64,549.5,0
+NGNE.US,D,20231130,000000,14.0112,14.72,13.84,13.84,4670.25,0
+NGNE.US,D,20231201,000000,13.8,14,13.4,14,8678,0
+NGNE.US,D,20231204,000000,13.76,14,13.32,13.96,7328.5,0
+NGNE.US,D,20231205,000000,13.928,14,13,13,7739,0
+NGNE.US,D,20231206,000000,13,13.96,13,13.88,13696,0
+NGNE.US,D,20231207,000000,14.5996,14.5996,13.532,14.36,5740.75,0
+NGNE.US,D,20231208,000000,14,14.5996,13.8212,14.18,4228.25,0
+NGNE.US,D,20231211,000000,13.8636,14.36,13.36,14,10738.75,0
+NGNE.US,D,20231212,000000,13.72,13.8428,13,13.2,6462.75,0
+NGNE.US,D,20231213,000000,13.1604,13.6,13.1604,13.36,8543.25,0
+NGNE.US,D,20231214,000000,13.66,14.24,13.172,13.54,10299.75,0
+NGNE.US,D,20231215,000000,13.36,14.5688,13.16,13.76,14117.75,0
+NGNE.US,D,20231218,000000,13.8,14.36,13.68,13.96,28297.75,0
+NGNE.US,D,20231219,000000,14.57,15.49,13.75,15.1,85900,0
+NGNE.US,D,20231220,000000,14.78,14.99,12.49,14.25,55600,0
+NGNE.US,D,20231221,000000,14.79,14.8,14.0101,14.79,36300,0
+NGNE.US,D,20231222,000000,14.8,16.495,14.41,15.4,37900,0
+NGNE.US,D,20231226,000000,15.42,15.98,15.295,15.81,45655,0
+NGNE.US,D,20231227,000000,15.1904,16,15.1904,15.82,24716,0
+NGNE.US,D,20231228,000000,15.96,17.18,15.45,17.18,30171,0
+NGNE.US,D,20231229,000000,17.44,19.38,15.7,19.38,364892,0
+NGNE.US,D,20240102,000000,19.38,20.58,19,19.87,123274,0
+NGNE.US,D,20240103,000000,19.67,19.87,19.22,19.57,28712,0
+NGNE.US,D,20240104,000000,19.65,21.815,19.65,21.55,53976,0
+NGNE.US,D,20240105,000000,20.79,23.02,20.78,22.95,64015,0
+NGNE.US,D,20240108,000000,23.62,28.13,23.58,26.345,108821,0
+NGNE.US,D,20240109,000000,25.11,28.33,24.88,28.16,54421,0
+NGNE.US,D,20240110,000000,28.49,30,27.88,28.44,56665,0
+NGNE.US,D,20240111,000000,30.29,32.1,27.935,31.81,102919,0
+NGNE.US,D,20240112,000000,31.9,32.0254,29.09,30.11,65393,0
+NGNE.US,D,20240116,000000,30.5,32.68,30.1,32.3,54151,0
+NGNE.US,D,20240117,000000,33.25,33.25,29.98,30.16,83783,0
+NGNE.US,D,20240118,000000,29.88,30.99,28.35,30.19,57782,0
+NGNE.US,D,20240119,000000,29.87,30.1,28.21,30.09,67036,0
+NGNE.US,D,20240122,000000,30.09,30.1,28.72,30.1,61332,0
+NGNE.US,D,20240123,000000,29.24,32.315,29.24,30.34,220841,0
+NGNE.US,D,20240124,000000,29.74,32.18,29.74,30,92703,0
+NGNE.US,D,20240125,000000,30.3803,32.39,30.245,32,116569,0
+NGNE.US,D,20240126,000000,32.11,32.44,30.8932,31.7,46562,0
+NGNE.US,D,20240129,000000,32.26,32.26,31.5,32,46582,0
+NGNE.US,D,20240130,000000,32.1,32.48,31.12,31.5,391119,0
+NGNE.US,D,20240131,000000,31.07,34.73,29.9,30.16,163791,0
+NGNE.US,D,20240201,000000,29.48,32.105,28.4,30.76,61541,0
+NGNE.US,D,20240202,000000,30.26,31.43,30.26,30.97,25638,0
+NGNE.US,D,20240205,000000,31.183,32,30.2,31.75,49675,0
+NGNE.US,D,20240206,000000,30.45,34.15,30.45,32,72228,0
+NGNE.US,D,20240207,000000,30.1,32.32,28.89,30.435,54582,0
+NGNE.US,D,20240208,000000,30.12,31.77,29.59,29.79,35526,0
+NGNE.US,D,20240209,000000,29.55,31.65,29.55,31.28,42871,0
+NGNE.US,D,20240212,000000,31.6,33.4069,29.14,29.14,40325,0
+NGNE.US,D,20240213,000000,28.89,30.68,28.14,29.91,36574,0
+NGNE.US,D,20240214,000000,30.45,30.6,29.1887,30,29522,0
+NGNE.US,D,20240215,000000,29.68,30.415,29.105,30,28752,0
+NGNE.US,D,20240216,000000,30,30.005,29.015,29.46,18167,0
+NGNE.US,D,20240220,000000,28.98,30.14,28.635,29.8,36442,0
+NGNE.US,D,20240221,000000,29.5,30.36,29,29.8,293198,0
+NGNE.US,D,20240222,000000,30.25,30.45,29.69,30.29,75354,0
+NGNE.US,D,20240223,000000,30.49,30.49,29.59,30.15,108486,0
+NGNE.US,D,20240226,000000,29.76,30.93,29.76,30.44,77634,0
+NGNE.US,D,20240227,000000,30.73,32.88,29.2701,32.44,191665,0
+NGNE.US,D,20240228,000000,33,33,30.05,30.7,82068,0
+NGNE.US,D,20240229,000000,31.41,31.48,30.54,31.07,33020,0
+NGNE.US,D,20240301,000000,31.32,32.055,30.58,32,131935,0
+NGNE.US,D,20240304,000000,32.81,39.95,32,38.55,299772,0
+NGNE.US,D,20240305,000000,38.55,40.18,37.105,37.24,85405,0
+NGNE.US,D,20240306,000000,37.86,38.94,37.255,37.98,61248,0
+NGNE.US,D,20240307,000000,37.54,39.93,37.54,38.68,63850,0
+NGNE.US,D,20240308,000000,38.51,39.46,36.94,37.25,59206,0
+NGNE.US,D,20240311,000000,37.26,38.97,36.135,36.45,64458,0
+NGNE.US,D,20240312,000000,36.635,37.76,35.86,36.335,270321,0
+NGNE.US,D,20240313,000000,35.77,37,35.37,36.06,147925,0
+NGNE.US,D,20240314,000000,35.56,35.97,33.105,34.56,167289,0
+NGNE.US,D,20240315,000000,34.31,38.11,34.31,37.53,643857,0
+NGNE.US,D,20240318,000000,38.5,38.5,36.55,37.55,272831,0
+NGNE.US,D,20240319,000000,39.9,45.52,38.66,45.06,377095,0
+NGNE.US,D,20240320,000000,45,46.8,43.63,44.8,277597,0
+NGNE.US,D,20240321,000000,46.59,49.58,45.281,49.22,197849,0
+NGNE.US,D,20240322,000000,50.51,53,48.69,49.88,215801,0
+NGNE.US,D,20240325,000000,50,52.66,48.72,49.03,211713,0
+NGNE.US,D,20240326,000000,49.43,50.65,48.18,49.45,80599,0
+NGNE.US,D,20240327,000000,49.39,50.715,48.62,49.26,139979,0
+NGNE.US,D,20240328,000000,49.72,52.5,46.69,50.9,411713,0
+NGNE.US,D,20240401,000000,50.74,51.22,46.57,46.78,397276,0
+NGNE.US,D,20240402,000000,46.74,47.56,44.36,44.59,156347,0
+NGNE.US,D,20240403,000000,44.6,45.38,43.695,43.94,75702,0
+NGNE.US,D,20240404,000000,44.02,44.64,42.61,42.64,481158,0
+NGNE.US,D,20240405,000000,43.06,43.66,40.93,41.31,78856,0
+NGNE.US,D,20240408,000000,40.9,42.605,40.1,41.62,124440,0
+NGNE.US,D,20240409,000000,41.79,42.71,40.61,40.96,114480,0
+NGNE.US,D,20240410,000000,40.03,40.05,38.2,38.73,79399,0
+NGNE.US,D,20240411,000000,39.23,40.405,37.94,38.33,106862,0
+NGNE.US,D,20240412,000000,38.22,40.77,38.22,39.7,132955,0
+NGNE.US,D,20240415,000000,39.3,39.71,36.25,37.43,88806,0
+NGNE.US,D,20240416,000000,36.91,37.46,34.95,35.2,110591,0
+NGNE.US,D,20240417,000000,35.31,36.48,33.23,33.64,88228,0
+NGNE.US,D,20240418,000000,33.52,33.81,30.85,31.58,100284,0
+NGNE.US,D,20240419,000000,31.55,32.435,29.9,30.41,76838,0
+NGNE.US,D,20240422,000000,30.53,31.63,29.43,30.61,116416,0
+NGNE.US,D,20240423,000000,30.7,33.075,30.7,31.17,58205,0
+NGNE.US,D,20240424,000000,30.96,30.96,29.51,30.23,52572,0
+NGNE.US,D,20240425,000000,29.09,29.96,28.09,29.87,71109,0
+NGNE.US,D,20240426,000000,29.89,31.52,29.88,29.96,47839,0
+NGNE.US,D,20240429,000000,31.66,33.535,31.365,33.4,121085,0
+NGNE.US,D,20240430,000000,33.27,35.1,33.27,34.48,155575,0
+NGNE.US,D,20240501,000000,34.13,35.24,33.66,33.77,61261,0
+NGNE.US,D,20240502,000000,33.95,35.53,32.935,35.39,78640,0
+NGNE.US,D,20240503,000000,36.02,37.2,35.69,36.63,44192,0
+NGNE.US,D,20240506,000000,36.75,37.59,32.455,32.81,61305,0
+NGNE.US,D,20240507,000000,32.45,34.46,32.13,33.94,71992,0
+NGNE.US,D,20240508,000000,32.8,34.9,32,32.9,60719,0
+NGNE.US,D,20240509,000000,33.45,33.87,32.935,33.21,31505,0
+NGNE.US,D,20240510,000000,33.4,34.67,32.27,32.5,28093,0
+NGNE.US,D,20240513,000000,32.09,33.2,29.54,30.64,47541,0
+NGNE.US,D,20240514,000000,30.32,31.73,29.57,31.55,82957,0
+NGNE.US,D,20240515,000000,32.16,34,32.16,33.59,51187,0
+NGNE.US,D,20240516,000000,33.59,35.21,33,33.72,57033,0
+NGNE.US,D,20240517,000000,33.34,33.79,31.475,33.31,49599,0
+NGNE.US,D,20240520,000000,33.18,34.7499,32.64,34.01,96435,0
+NGNE.US,D,20240521,000000,34.03,34.03,31.18,32.52,181911,0
+NGNE.US,D,20240522,000000,32.53,33.85,31.77,32.4,44842,0
+NGNE.US,D,20240523,000000,32.89,33.26,31.08,31.49,40122,0
+NGNE.US,D,20240524,000000,31.49,32.93,31.06,32.11,48817,0
+NGNE.US,D,20240528,000000,32.62,32.8,31,31.71,72000,0
+NGNE.US,D,20240529,000000,31.27,33.645,31,33.34,53790,0
+NGNE.US,D,20240530,000000,33.09,34.21,32.45,34.03,56149,0
+NGNE.US,D,20240531,000000,34.68,38.33,34.325,37.6,138019,0
+NGNE.US,D,20240603,000000,38,38.9609,35.07,37.23,62937,0
+NGNE.US,D,20240604,000000,37.75,38.59,36.5,37.73,45987,0
+NGNE.US,D,20240605,000000,37.69,39.08,37.01,37.47,48886,0
+NGNE.US,D,20240606,000000,37.12,38.07,36.4,37.16,65948,0
+NGNE.US,D,20240607,000000,36.62,38.1,36.51,37.88,22570,0
+NGNE.US,D,20240610,000000,37.31,38.62,37.31,37.35,36422,0
+NGNE.US,D,20240611,000000,37.89,37.89,36.16,37.18,43933,0
+NGNE.US,D,20240612,000000,37.35,38.405,36.72,37.18,48696,0
+NGNE.US,D,20240613,000000,37.1175,42.57,37.1175,41.99,248155,0
+NGNE.US,D,20240614,000000,42,43.06,39.4127,42.59,85866,0
+NGNE.US,D,20240617,000000,43.25,44.52,39.89,40,84677,0
+NGNE.US,D,20240618,000000,38.71,39.99,29.69,30.32,209265,0
+NGNE.US,D,20240620,000000,30.5,31.43,29.89,31.07,230040,0
+NGNE.US,D,20240621,000000,31.3,31.53,30.07,31.01,156137,0
+NGNE.US,D,20240624,000000,30.8,32.53,30.8,31.75,73120,0
+NGNE.US,D,20240625,000000,31.62,32.62,31.01,31.1,111940,0
+NGNE.US,D,20240626,000000,30.87,32.65,30.15,32.01,117317,0
+NGNE.US,D,20240627,000000,32.88,36.92,32.88,34.82,123864,0
+NGNE.US,D,20240628,000000,34.95,37.15,33.96,36.39,1545882,0
+NGNE.US,D,20240701,000000,36.39,40.98,35.46,40.62,179495,0
+NGNE.US,D,20240702,000000,40.44,42.52,36.89,38.46,303214,0
+NGNE.US,D,20240703,000000,38.41,39,35.92,35.98,77158,0
+NGNE.US,D,20240705,000000,35.78,35.865,33.67,34.13,69484,0
+NGNE.US,D,20240708,000000,34.11,38.15,34.11,36.79,81341,0
+NGNE.US,D,20240709,000000,36.55,39.68,36.24,38.3,79060,0
+NGNE.US,D,20240710,000000,38.53,40.388,38.28,38.56,91998,0
+NGNE.US,D,20240711,000000,39.49,43.535,38.9402,41.77,76905,0
+NGNE.US,D,20240712,000000,42,44,40.885,42.58,79829,0
+NGNE.US,D,20240715,000000,42.93,49.05,41.02,45.95,249270,0
+NGNE.US,D,20240716,000000,46.08,47.305,45.38,45.75,90008,0
+NGNE.US,D,20240717,000000,45,46.3,43.0924,44.34,240363,0
+NGNE.US,D,20240718,000000,44.4,45.07,39.3,41.42,75652,0
+NGNE.US,D,20240719,000000,41.69,43.09,40.52,42.26,74472,0
+NGNE.US,D,20240722,000000,42.26,44.99,42.26,43.32,75980,0
+NGNE.US,D,20240723,000000,43.2,43.97,42.16,43.03,111358,0
+NGNE.US,D,20240724,000000,43.98,44,42.15,42.74,139332,0
+NGNE.US,D,20240725,000000,42.83,44.04,41.82,42.7,153415,0
+NGNE.US,D,20240726,000000,43.55,45.1299,42.46,44.83,185724,0
+NGNE.US,D,20240729,000000,44.96,46.9999,39.8301,41.35,146182,0
+NGNE.US,D,20240730,000000,41.51,42.1599,37.97,39.12,110042,0
+NGNE.US,D,20240731,000000,39.62,41.56,38.34,41.14,79940,0
+NGNE.US,D,20240801,000000,40.96,43.49,39.805,40.51,134538,0
+NGNE.US,D,20240802,000000,38.56,40.42,38.56,39.55,105080,0
+NGNE.US,D,20240805,000000,37.75,38.72,36.24,36.8,118792,0
+NGNE.US,D,20240806,000000,36.69,39.74,36.69,37.87,84114,0
+NGNE.US,D,20240807,000000,37.94,39.4,36.02,36.29,97602,0
+NGNE.US,D,20240808,000000,37.03,37.05,35.47,36.55,138100,0
+NGNE.US,D,20240809,000000,36.2,37.74,35.5,35.59,107518,0
+NGNE.US,D,20240812,000000,35.12,35.76,32.25,34.69,144766,0
+NGNE.US,D,20240813,000000,35.23,36.405,33.905,34.18,96108,0
+NGNE.US,D,20240814,000000,34.18,34.69,32.82,33.57,119529,0
+NGNE.US,D,20240815,000000,34.34,35.95,33.02,35.62,129434,0
+NGNE.US,D,20240816,000000,35.57,36.785,34.52,35.02,45202,0
+NGNE.US,D,20240819,000000,35.5,36.38,34,35.81,123713,0
+NGNE.US,D,20240820,000000,35.01,35.73,33.92,35.7,92230,0
+NGNE.US,D,20240821,000000,35.95,36.75,35.17,35.84,65041,0
+NGNE.US,D,20240822,000000,35.69,35.69,33.05,33.81,29628,0
+NGNE.US,D,20240823,000000,34.46,35.962,33.88,34.94,82930,0
+NGNE.US,D,20240826,000000,35.5,37.86,35.5,36.75,50360,0
+NGNE.US,D,20240827,000000,36.59,37.5903,35.07,35.94,22414,0
+NGNE.US,D,20240828,000000,35.5,37.42,35.27,35.75,37354,0
+NGNE.US,D,20240829,000000,35.91,37.42,35.02,36.4,36819,0
+NGNE.US,D,20240830,000000,36.9,38.17,35.91,37.42,123190,0
+NGNE.US,D,20240903,000000,37.1,38,32.62,32.82,66064,0
+NGNE.US,D,20240904,000000,32.32,34.7,32.15,34.5,53618,0
+NGNE.US,D,20240905,000000,34.84,35.89,34.07,34.38,51174,0
+NGNE.US,D,20240906,000000,34.14,36.63,32.47,35,89332,0
+NGNE.US,D,20240909,000000,34.93,37.95,34,35.13,75114,0
+NGNE.US,D,20240910,000000,35,37.97,34.7951,37.93,74180,0
+NGNE.US,D,20240911,000000,37.51,40.52,35.57,39.34,90227,0
+NGNE.US,D,20240912,000000,39.3,42,38.63,40.36,197158,0
+NGNE.US,D,20240913,000000,40.98,43.245,40.6564,41.95,88632,0
+NGNE.US,D,20240916,000000,42.49,43.92,40.7,42.76,144101,0
+NGNE.US,D,20240917,000000,43.17,44,38.17,40.27,106878,0
+NGNE.US,D,20240918,000000,40.67,43.82,36.6201,41.3,155229,0
+NGNE.US,D,20240919,000000,42.54,45.5,41.26,41.56,132531,0
+NGNE.US,D,20240920,000000,41.22,42.5652,40.0464,40.75,192043,0
+NGNE.US,D,20240923,000000,40.81,42.99,38.84,40.12,135025,0
+NGNE.US,D,20240924,000000,40.1,42.29,39.41,40.68,112584,0
+NGNE.US,D,20240925,000000,41.02,44.75,40.745,41.93,125385,0
+NGNE.US,D,20240926,000000,42.4,43.78,38.56,39.18,73661,0
+NGNE.US,D,20240927,000000,39.87,41.45,39.86,40.33,93110,0
+NGNE.US,D,20240930,000000,40.23,43.0527,39.25,41.96,150950,0
+NGNE.US,D,20241001,000000,41.68,41.68,38.35,39.94,369930,0
+NGNE.US,D,20241002,000000,39.48,42,38.14,41.75,130639,0
+NGNE.US,D,20241003,000000,41.55,44.68,41.4,44.41,89919,0
+NGNE.US,D,20241004,000000,44.89,51.3,44.365,48.59,195764,0
+NGNE.US,D,20241007,000000,48.4,48.92,46.32,47.52,159912,0
+NGNE.US,D,20241008,000000,47.6,50.59,47.53,50.32,150229,0
+NGNE.US,D,20241009,000000,50.32,51.42,48.41,49.55,92633,0
+NGNE.US,D,20241010,000000,48.73,50.29,47.87,48.15,107067,0
+NGNE.US,D,20241011,000000,48.15,50.13,47.8073,49.43,170982,0
+NGNE.US,D,20241014,000000,49.3,50.53,48.47,49.75,125701,0
+NGNE.US,D,20241015,000000,49.85,50.75,47.49,49.97,134184,0
+NGNE.US,D,20241016,000000,50.53,54.38,50.53,53.255,125741,0
+NGNE.US,D,20241017,000000,53.47,54.22,52.12,52.92,75495,0
+NGNE.US,D,20241018,000000,53.21,55.205,53.11,54.4,98450,0
+NGNE.US,D,20241021,000000,54.64,54.64,52.3,52.66,118402,0
+NGNE.US,D,20241022,000000,52.59,52.68,48,49.97,119442,0
+NGNE.US,D,20241023,000000,49.97,51.42,48.15,48.55,119233,0
+NGNE.US,D,20241024,000000,48.69,49.381887,47.67,48.2,112745,0
+NGNE.US,D,20241025,000000,48.45,50.85,47.76,48.37,80712,0
+NGNE.US,D,20241028,000000,49.14,51.19,45.8,45.93,94671,0
+NGNE.US,D,20241029,000000,45.4,46.94,44.49,45.15,79698,0
+NGNE.US,D,20241030,000000,45.08,46.01,43.58,43.74,58123,0
+NGNE.US,D,20241031,000000,43.56,44.31,42.23,44.01,107270,0
+NGNE.US,D,20241101,000000,44.73,46.23,44.47,46.07,91503,0
+NGNE.US,D,20241104,000000,56.17,73.59,55,66,962458,0
+NGNE.US,D,20241105,000000,65.44,65.64,55.88,64.4,337506,0
+NGNE.US,D,20241106,000000,66.36,66.36,62.13,63.91,198682,0
+NGNE.US,D,20241107,000000,63.99,70.8,62.84,69.5,332542,0
+NGNE.US,D,20241108,000000,69.78,71.6,66.6,68.21,180962,0
+NGNE.US,D,20241111,000000,70.04,74.49,69.485,71.53,425376,0
+NGNE.US,D,20241112,000000,48.28,49.37,35.6,40,1991645,0
+NGNE.US,D,20241113,000000,39.67,41.33,39.0771,39.66,589645,0
+NGNE.US,D,20241114,000000,39.5,43.24,38.97,39.2,610721,0
+NGNE.US,D,20241115,000000,38.84,39.2,34.515,34.515,454978,0
+NGNE.US,D,20241118,000000,22.24,23.79,18.94,19.82,1999274,0
+NGNE.US,D,20241119,000000,20.9,20.99,17.01,17.23,1233035,0
+NGNE.US,D,20241120,000000,17.31,17.45,15.28,15.33,802176,0
+NGNE.US,D,20241121,000000,15.06,16.15,14.44,15.59,397982,0
+NGNE.US,D,20241122,000000,15.48,20.93,15.48,20.3,1062923,0
+NGNE.US,D,20241125,000000,21.05,22.57,20.5,22.315,1297671,0
+NGNE.US,D,20241126,000000,25.97,27.61,24.23,26.87,1332381,0
+NGNE.US,D,20241127,000000,27.14,27.68,24.6,25.8,530879,0
+NGNE.US,D,20241129,000000,26.71,26.75,24.78,25.43,318069,0
+NGNE.US,D,20241202,000000,25.2,25.93,24.4854,24.57,555084,0
+NGNE.US,D,20241203,000000,24.21,24.39,22.03,22.34,519047,0
+NGNE.US,D,20241204,000000,22.25,22.25,20.82,22.02,494449,0
+NGNE.US,D,20241205,000000,22.04,22.59,21.44,21.99,246149,0
+NGNE.US,D,20241206,000000,22.38,24.17,21.49,23.72,252806,0
+NGNE.US,D,20241209,000000,23.94,25.53,23,23.31,197809,0
+NGNE.US,D,20241210,000000,23.26,25.105,22.99,23.7,442688,0
+NGNE.US,D,20241211,000000,24.17,24.2,22.59,23.2,178353,0
+NGNE.US,D,20241212,000000,22.92,24.06,21.6779,22.335,304068,0
+NGNE.US,D,20241213,000000,22.44,24.37,21.85,23.51,253097,0
+NGNE.US,D,20241216,000000,23.36,25.18,22.97,25.13,280445,0
+NGNE.US,D,20241217,000000,24.74,25.35,22.92,23.72,296478,0
+NGNE.US,D,20241218,000000,23.97,24.015,21.68,21.79,303613,0
+NGNE.US,D,20241219,000000,22.02,23.2,21.34,22.075,299837,0
+NGNE.US,D,20241220,000000,21.78,23.89,21.51,22.64,466317,0
+NGNE.US,D,20241223,000000,22.65,22.92,21.99,22.5,184450,0
+NGNE.US,D,20241224,000000,22.27,22.85,22.03,22.62,76117,0
+NGNE.US,D,20241226,000000,23.32,24.84,23.01,24.1,217217,0
+NGNE.US,D,20241227,000000,24.83,24.83,22.96,22.97,158662,0
+NGNE.US,D,20241230,000000,22.19,22.54,21.29,22.28,253689,0
+NGNE.US,D,20241231,000000,22.6,23.37,21.33,22.86,349429,0
+NGNE.US,D,20250102,000000,23.49,23.84,22.44,22.89,277990,0
+NGNE.US,D,20250103,000000,22.91,23.8,22.64,23.23,193336,0
+NGNE.US,D,20250106,000000,23.31,24,22.9,23.12,218471,0
+NGNE.US,D,20250107,000000,22.59,23.615,21.44,21.86,202952,0
+NGNE.US,D,20250108,000000,21.63,22.23,20.65,21.49,165671,0
+NGNE.US,D,20250110,000000,20.85,20.85,19.27,19.58,190600,0
+NGNE.US,D,20250113,000000,19.1,19.32,17.91,18.81,229750,0
+NGNE.US,D,20250114,000000,19.07,20.29,17.63,17.89,282899,0
+NGNE.US,D,20250115,000000,18.59,19.14,18.145,18.54,85442,0
+NGNE.US,D,20250116,000000,18.43,18.48,17.5,17.63,149520,0
+NGNE.US,D,20250117,000000,17.6,17.746,16.14,16.6,159375,0
+NGNE.US,D,20250121,000000,16.69,16.98,16,16.62,202068,0
+NGNE.US,D,20250122,000000,16.31,16.85,15.92,15.95,135647,0
+NGNE.US,D,20250123,000000,15.86,16.12,15.33,15.58,267446,0
+NGNE.US,D,20250124,000000,15.45,15.6295,14.42,15.06,472026,0
+NGNE.US,D,20250127,000000,14.82,16.29,14.78,15.08,241953,0
+NGNE.US,D,20250128,000000,15,15.615,14.54,15.48,186768,0
+NGNE.US,D,20250129,000000,15.41,15.8783,15.2504,15.51,137543,0
+NGNE.US,D,20250130,000000,15.53,16.7,15.51,15.53,219345,0
+NGNE.US,D,20250131,000000,15.57,16.3279,15.21,15.85,329047,0
+NGNE.US,D,20250203,000000,15.25,17.28,15.16,16.84,211246,0
+NGNE.US,D,20250204,000000,16.88,18.33,16.88,18.075,173370,0
+NGNE.US,D,20250205,000000,18.07,23.73,17.64,21.53,816739,0
+NGNE.US,D,20250206,000000,21.51,26.4799,20.9574,23.3,1019325,0
+NGNE.US,D,20250207,000000,23.06,23.7,19.82,20.46,314540,0
+NGNE.US,D,20250210,000000,20.77,20.95,17.73,18.89,301383,0
+NGNE.US,D,20250211,000000,18.33,18.9,17.17,17.79,157016,0
+NGNE.US,D,20250212,000000,17.31,18.61,17.31,18.57,100263,0
+NGNE.US,D,20250213,000000,18.65,19.48,18.24,18.77,133085,0
+NGNE.US,D,20250214,000000,18.75,19.97,18.0856,18.42,102861,0
+NGNE.US,D,20250218,000000,18.42,19.3535,16.95,17.35,141373,0
+NGNE.US,D,20250219,000000,17.07,17.8,16.96,16.97,242710,0
+NGNE.US,D,20250220,000000,16.89,17.5517,16.718,17.31,120236,0
+NGNE.US,D,20250221,000000,17.53,17.908,16.95,17.36,137367,0
+NGNE.US,D,20250224,000000,16.75,17.535,16.52,16.6,182626,0
+NGNE.US,D,20250225,000000,16.45,16.93,16.035,16.76,205083,0
+NGNE.US,D,20250226,000000,16.8,17.31,16.65,17.2,126885,0
+NGNE.US,D,20250227,000000,17.2,17.7,16.73,17.1,202599,0
+NGNE.US,D,20250228,000000,17.18,17.765,16.54,17.69,59469,0
+NGNE.US,D,20250303,000000,17.78,17.78,16.205,16.21,170058,0
+NGNE.US,D,20250304,000000,16.03,16.51,15.69,16.35,144990,0
+NGNE.US,D,20250305,000000,16.1,17.31,16.08,16.91,88912,0
+NGNE.US,D,20250306,000000,16.61,16.99,16.24,16.75,649953,0
+NGNE.US,D,20250307,000000,16.8,17.48,16.4388,17.28,76721,0
+NGNE.US,D,20250310,000000,17.095,17.4,16.65,17.05,127281,0
+NGNE.US,D,20250311,000000,17.06,17.925,16.76,17.67,217546,0
+NGNE.US,D,20250312,000000,18.12,18.62,17.45,17.78,119358,0
+NGNE.US,D,20250313,000000,17.85,17.885,16.36,16.8,147380,0
+NGNE.US,D,20250314,000000,17.13,17.24,16.46,16.7,221389,0
+NGNE.US,D,20250317,000000,16.7,17.38,16.41,16.87,159463,0
+NGNE.US,D,20250318,000000,16.49,16.69,15.66,15.85,310629,0
+NGNE.US,D,20250319,000000,15.83,16.3373,15.16,15.42,253999,0
+NGNE.US,D,20250320,000000,15.26,15.84,14.81,15.23,138319,0
+NGNE.US,D,20250321,000000,15.05,15.23,13.805,14.21,425537,0
+NGNE.US,D,20250324,000000,14.43,14.46,13.47,13.96,240117,0
+NGNE.US,D,20250325,000000,14.17,15.12,13.65,14.2,406476,0
+NGNE.US,D,20250326,000000,14.12,16.25,13.6,16.14,219404,0
+NGNE.US,D,20250327,000000,16.22,16.64,14.81,15.33,178606,0
+NGNE.US,D,20250328,000000,15.24,15.24,14.235,14.52,98621,0
+NGNE.US,D,20250331,000000,13.81,13.83,11.0171,11.71,678766,0
+NGNE.US,D,20250401,000000,11.76,11.985,9.59,9.655,560622,0
+NGNE.US,D,20250402,000000,9.56,10.7062,9.22,10.46,391066,0
+NGNE.US,D,20250403,000000,10.02,10.539,9.37,9.67,225981,0
+NGNE.US,D,20250404,000000,9.36,9.5961,8.5,8.79,336587,0
+NGNE.US,D,20250407,000000,8.35,8.8,7.67,7.865,545827,0
+NGNE.US,D,20250408,000000,8.28,8.398,6.875,7.34,953510,0
+NGNE.US,D,20250409,000000,7.08,9.375,7.03,9.03,541280,0
+NGNE.US,D,20250410,000000,8.66,9.3,8.05,8.97,448352,0
+NGNE.US,D,20250411,000000,9.03,11.4187,8.995,11,644256,0
+NGNE.US,D,20250414,000000,10.97,11.19,10.28,10.89,281771,0
+NGNE.US,D,20250415,000000,11.38,11.9,10.8,11.36,163986,0
+NGNE.US,D,20250416,000000,11.46,11.96,10.465,10.77,112118,0
+NGNE.US,D,20250417,000000,10.75,11.54,10.46,11.49,190038,0
+NGNE.US,D,20250421,000000,11.27,13.09,11.27,12.02,208113,0
+NGNE.US,D,20250422,000000,12.31,13.86,12.07,13.83,306128,0
+NGNE.US,D,20250423,000000,14.51,17,14.44,15.44,409503,0
+NGNE.US,D,20250424,000000,15.44,16.078,14.97,15.37,152822,0
+NGNE.US,D,20250425,000000,15.12,15.67,14.845,15.41,143551,0
+NGNE.US,D,20250428,000000,15.51,16.2207,14.49,14.5,374830,0
+NGNE.US,D,20250429,000000,14.43,14.51,12.98,13.03,258972,0
+NGNE.US,D,20250430,000000,12.65,15.32,12.65,15,168864,0
+NGNE.US,D,20250501,000000,15.01,15.64,14.395,15.4,98855,0
+NGNE.US,D,20250502,000000,15.54,17.45,15.54,16.97,199976,0
+NGNE.US,D,20250505,000000,16.93,17.274,15.08,15.11,187106,0
+NGNE.US,D,20250506,000000,15.01,15.72,11.77,13.05,652993,0
+NGNE.US,D,20250507,000000,13.05,13.87,12.97,13.86,157873,0
+NGNE.US,D,20250508,000000,13.8,15.65,13.27,15,181744,0
+NGNE.US,D,20250509,000000,14.65,16,13.69,14.73,173021,0
+NGNE.US,D,20250512,000000,15.48,17.75,13.93,17.7,363717,0
+NGNE.US,D,20250513,000000,17.21,17.725,15.2801,15.51,158307,0
+NGNE.US,D,20250514,000000,15.48,15.88,14.715,15.22,119549,0
+NGNE.US,D,20250515,000000,15.33,19.51,14.85,19.37,510895,0
+NGNE.US,D,20250516,000000,18.2,18.885,15.68,17.99,313270,0
+NGNE.US,D,20250519,000000,17.58,20.16,17.28,19.52,239144,0
+NGNE.US,D,20250520,000000,20.39,20.39,18.03,18.55,205195,0
+NGNE.US,D,20250521,000000,18.34,18.74,17.35,17.49,122819,0
+NGNE.US,D,20250522,000000,17.49,18.38,17.05,18.04,91478,0
+NGNE.US,D,20250523,000000,17.51,17.835,16.95,17.28,110750,0
+NGNE.US,D,20250527,000000,17.59,17.74,16.75,17.09,167843,0
+NGNE.US,D,20250528,000000,17.09,18.0375,16.86,17.66,128976,0
+NGNE.US,D,20250529,000000,17.82,18.9,17.14,18.74,149292,0
+NGNE.US,D,20250530,000000,18.64,18.8423,16.866,17.01,228470,0
+NGNE.US,D,20250602,000000,17.38,18.445,16.6168,17.75,210536,0
+NGNE.US,D,20250603,000000,17.82,20.78,17.705,20.56,422714,0
+NGNE.US,D,20250604,000000,20.69,23.1399,20.3301,21.67,264828,0
+NGNE.US,D,20250605,000000,21.62,23.2,20.46,22.92,335616,0
+NGNE.US,D,20250606,000000,23.15,25.19,21.5,21.83,224694,0
+NGNE.US,D,20250609,000000,21.81,21.89,19.13,19.91,245841,0
+NGNE.US,D,20250610,000000,19.91,21.73,19.245,21.58,128823,0
+NGNE.US,D,20250611,000000,21.77,22,20.6803,20.92,133476,0
+NGNE.US,D,20250612,000000,21.43,21.745,20.13,20.4,151561,0
+NGNE.US,D,20250613,000000,19.51,20.62,19.51,19.76,112718,0
+NGNE.US,D,20250616,000000,19.99,20.66,18.7501,18.97,158209,0
+NGNE.US,D,20250617,000000,21.43,21.43,18.2864,18.42,152182,0
+NGNE.US,D,20250618,000000,18.3,19.5699,18.22,18.3,203614,0
+NGNE.US,D,20250620,000000,18.49,18.555,17.695,17.76,108535,0
+NGNE.US,D,20250623,000000,17.73,18.05,16.8601,17.22,92384,0
+NGNE.US,D,20250624,000000,17.5,18.21,16.55,17.2,238965,0
+NGNE.US,D,20250625,000000,17.2,17.445,16.51,16.88,90358,0
+NGNE.US,D,20250626,000000,17.13,17.26,16.3,16.57,117117,0
+NGNE.US,D,20250627,000000,16.6,16.855,15.9,16.16,436968,0
+NGNE.US,D,20250630,000000,16.33,16.33,14.93,14.95,205629,0
+NGNE.US,D,20250701,000000,15.5,21.19,14.65,19.19,1350529,0
+NGNE.US,D,20250702,000000,19.25,21.1899,19.08,19.75,240714,0
+NGNE.US,D,20250703,000000,20.02,20.71,19.01,20.09,75550,0
+NGNE.US,D,20250707,000000,19.8,20.55,19.37,19.5,221816,0
+NGNE.US,D,20250708,000000,19.75,20.8,19.6205,20.28,97331,0
+NGNE.US,D,20250709,000000,20.57,21.44,20.21,21.26,229155,0
+NGNE.US,D,20250710,000000,21.16,22.06,20.895,21.96,111611,0
+NGNE.US,D,20250711,000000,21.64,22.2,21.23,21.43,113400,0
+NGNE.US,D,20250714,000000,21.26,22.82,19.98,22.26,201066,0
+NGNE.US,D,20250715,000000,22.49,22.84,20.84,21.47,142891,0
+NGNE.US,D,20250716,000000,21.74,22.66,21.215,22.54,89846,0
+NGNE.US,D,20250717,000000,22.65,23.27,22.4,22.6,135052,0
+NGNE.US,D,20250718,000000,23,23.5,22.31,22.34,111114,0
+NGNE.US,D,20250721,000000,22.57,23.48,21.585,21.66,116265,0
+NGNE.US,D,20250722,000000,20.89,22.22,20.795,21.94,113991,0
+NGNE.US,D,20250723,000000,22.41,23.8763,22.26,23.09,161659,0
+NGNE.US,D,20250724,000000,23.07,23.53,22.345,22.81,96399,0
+NGNE.US,D,20250725,000000,22.81,23.1717,22.01,22.72,75610,0
+NGNE.US,D,20250728,000000,22.84,23.0435,21.6,21.68,78279,0
+NGNE.US,D,20250729,000000,22,22.3827,20.72,21,182607,0
+NGNE.US,D,20250730,000000,21.4,23.8,21.28,21.87,195163,0
+NGNE.US,D,20250731,000000,21.76,22.51,21.16,21.77,69132,0
+NGNE.US,D,20250801,000000,21.27,22.755,21.27,21.78,125837,0
+NGNE.US,D,20250804,000000,21.9,21.9,21.51,21.72,51183,0
+NGNE.US,D,20250805,000000,21.81,21.81,21.02,21.45,139566,0
+NGNE.US,D,20250806,000000,21.48,21.535,20.64,21.29,79765,0
+NGNE.US,D,20250807,000000,21.48,21.69,20.88,21.46,79297,0
+NGNE.US,D,20250808,000000,22.25,22.25,21,21.22,66546,0
+NGNE.US,D,20250811,000000,21.2,21.68,19.45,20.35,133288,0
+NGNE.US,D,20250812,000000,19.97,21.11,18.94,19.22,152690,0
+NGNE.US,D,20250813,000000,19.52,21.59,19.52,21.11,197563,0
+NGNE.US,D,20250814,000000,20.5,21.26,20.17,20.2,168876,0
+NGNE.US,D,20250815,000000,20.44,21.38,19.67,20.51,176800,0
+NGNE.US,D,20250818,000000,20.66,21.5,20.2,20.45,186139,0
+NGNE.US,D,20250819,000000,20.63,21.025,19.575,19.71,86875,0
+NGNE.US,D,20250820,000000,19.75,19.9,19.0644,19.61,47407,0
+NGNE.US,D,20250821,000000,19.42,20.12,19.2236,19.75,51034,0
+NGNE.US,D,20250822,000000,20.1,20.63,19.65,19.99,134942,0
+NGNE.US,D,20250825,000000,19.88,20.155,19.59,19.98,82355,0
+NGNE.US,D,20250826,000000,20.09,20.46,19.705,20.02,98532,0
+NGNE.US,D,20250827,000000,19.92,20.36,19.4,19.695,87974,0
+NGNE.US,D,20250828,000000,19.91,19.98,18.6001,18.84,86287,0
+NGNE.US,D,20250829,000000,18.92,19.005,18,18.48,94969,0
+NGNE.US,D,20250902,000000,18.39,19.83,18.39,19.64,56629,0
+NGNE.US,D,20250903,000000,19.27,19.93,18.75,19.87,104458,0
+NGNE.US,D,20250904,000000,19.91,19.91,19.3,19.61,56852,0
+NGNE.US,D,20250905,000000,19.61,20.665,19.58,19.95,195621,0
+NGNE.US,D,20250908,000000,19.97,20.01,18.84,19.45,103379,0
+NGNE.US,D,20250909,000000,19.45,19.785,18.73,19.25,55926,0
+NGNE.US,D,20250910,000000,19.36,19.63,18.37,18.6,96282,0
+NGNE.US,D,20250911,000000,18.62,20.72,18.62,20.08,829800,0
+NGNE.US,D,20250912,000000,20.07,20.42,18.765,19,123069,0
+NGNE.US,D,20250915,000000,19.05,19.52,17.43,17.45,97551,0
+NGNE.US,D,20250916,000000,17.62,18.3,17.1278,17.44,188989,0
+NGNE.US,D,20250917,000000,17.58,18.395,17.547,17.71,111407,0
+NGNE.US,D,20250918,000000,18.03,18.94,17.6355,18.68,131618,0
+NGNE.US,D,20250919,000000,18.68,18.68,17,17.2,215471,0
+NGNE.US,D,20250922,000000,17.25,17.93,16.95,16.98,221381,0
+NGNE.US,D,20250923,000000,17.14,17.51,16.77,16.85,152097,0
+NGNE.US,D,20250924,000000,16.94,17.525,16.94,17.25,128315,0
+NGNE.US,D,20250925,000000,17,17.45,16.85,17.405,127774,0
+NGNE.US,D,20250926,000000,17.43,18.13,17.24,17.82,117549,0
+NGNE.US,D,20250929,000000,17.86,18.15,17.51,17.71,138324,0
+NGNE.US,D,20250930,000000,17.65,18.06,17.18,17.33,128360,0
+NGNE.US,D,20251001,000000,17.29,18.48,17.29,17.975,101096,0
+NGNE.US,D,20251002,000000,18.11,21.4124,17.7552,20.98,507588,0
+NGNE.US,D,20251003,000000,21.21,24.5,20,22.34,466574,0
+NGNE.US,D,20251006,000000,22.34,24.3,21.86,23.09,307243,0
+NGNE.US,D,20251007,000000,23.02,24.4,22.02,23.47,350759,0
+NGNE.US,D,20251008,000000,23.53,28,23.1,25.83,291478,0
+NGNE.US,D,20251009,000000,26.62,32.5536,26.41,31.56,505398,0
+NGNE.US,D,20251010,000000,31.56,31.56,29.0079,30.21,251529,0
+NGNE.US,D,20251013,000000,29.73,32.25,29.0107,31.62,224177,0
+NGNE.US,D,20251014,000000,31.22,34.4,30.37,33.2,174950,0
+NGNE.US,D,20251015,000000,33.41,34.54,32.04,34.37,119672,0
+NGNE.US,D,20251016,000000,34.54,37.265899,33.0601,33.99,284768,0
+NGNE.US,D,20251017,000000,33.43,33.92,28.97,29.03,219244,0
+NGNE.US,D,20251020,000000,29.55,33.6273,29.01,32.16,195081,0
+NGNE.US,D,20251021,000000,32.02,33.17,30.11,31.57,106403,0
+NGNE.US,D,20251022,000000,31.57,32.24,29.74,30.74,107899,0
+NGNE.US,D,20251023,000000,30.72,32,28,28.71,117583,0
+NGNE.US,D,20251024,000000,29.58,31.15,29.235,29.89,107583,0
+NGNE.US,D,20251027,000000,29.89,33,29.42,32.06,838557,0
+NGNE.US,D,20251028,000000,31.85,32.9,30.41,31.02,150237,0
+NGNE.US,D,20251029,000000,30.89,34.1662,29.7999,32.67,137571,0
+NGNE.US,D,20251030,000000,32.5,34.2174,31.57,33.14,159978,0
+NGNE.US,D,20251031,000000,34.46,35.47,32.83,34.26,217273,0
+NGNE.US,D,20251103,000000,31.01,31.48,27.22,31.06,571982,0
+NGNE.US,D,20251104,000000,31,33.06,30.65,31.8,263463,0
+NGNE.US,D,20251105,000000,31.32,31.38,26.64,27.72,416419,0
+NGNE.US,D,20251106,000000,27.74,29.6399,24.95,26.66,156649,0
+NGNE.US,D,20251107,000000,26.34,26.97,23.93,26.75,321078,0
+NGNE.US,D,20251110,000000,27.22,28.35,25.93,28.3,154627,0
+NGNE.US,D,20251111,000000,28.47,31.53,27.59,30.87,227389,0
+NGNE.US,D,20251112,000000,30.87,32.02,30.515,31.08,158947,0
+NGNE.US,D,20251113,000000,30.24,30.49,26.49,26.49,450606,0
+NGNE.US,D,20251114,000000,26.95,27.6388,22.43,22.77,339020,0
+NGNE.US,D,20251117,000000,22.78,23.5199,21.88,22.46,404582,0
+NGNE.US,D,20251118,000000,22.3,22.685,21.2,21.36,269436,0
+NGNE.US,D,20251119,000000,21.21,21.915,20.55,20.99,130515,0
+NGNE.US,D,20251120,000000,21.56,22.42,19.68,20.4,321320,0
+NGNE.US,D,20251121,000000,20.28,21.26,19.765,20.06,188547,0
+NGNE.US,D,20251124,000000,20.32,21.03,19.877,20.44,105512,0
+NGNE.US,D,20251125,000000,20.65,21.1097,20.115,20.74,116047,0
+NGNE.US,D,20251126,000000,20.78,21.733,19.9115,20.99,153081,0
+NGNE.US,D,20251128,000000,21.12,21.7899,20.77,21.08,217403,0
+NGNE.US,D,20251201,000000,20.82,21.11,19.67,20.48,262215,0
+NGNE.US,D,20251202,000000,20.53,20.62,19.23,19.24,217900,0
+NGNE.US,D,20251203,000000,19.49,20.31,19.26,20.12,198739,0
+NGNE.US,D,20251204,000000,20.06,23.0006,19.88,21.16,450545,0
+NGNE.US,D,20251205,000000,21.18,22.06,20.19,20.28,161286,0
+NGNE.US,D,20251208,000000,20.86,21.87,20.46,20.59,209748,0
+NGNE.US,D,20251209,000000,20.65,21.1301,19.645,19.74,139071,0
+NGNE.US,D,20251210,000000,19.81,21.105,19.66,20.76,147008,0
+NGNE.US,D,20251211,000000,20.89,21.47,20.31,21.26,102430,0
+NGNE.US,D,20251212,000000,21.25,21.75,20.88,20.92,144844,0
+NGNE.US,D,20251215,000000,21.05,21.97,20.24,20.26,118772,0
+NGNE.US,D,20251216,000000,20.33,21.095,19.51,19.53,289614,0
+NGNE.US,D,20251217,000000,19.53,20.475,19.03,19.14,304327,0
+NGNE.US,D,20251218,000000,19.54,20.328,19.13,19.28,223682,0
+NGNE.US,D,20251219,000000,19.48,20.77,19.47,20.55,402837,0
+NGNE.US,D,20251222,000000,20.53,21.32,19.83,20.85,116139,0
+NGNE.US,D,20251223,000000,20.57,21.08,19.83,20.08,78751,0
+NGNE.US,D,20251224,000000,20.05,20.265,19.71,20.07,55151,0
+NGNE.US,D,20251226,000000,20.04,20.13,19.63,20.01,59618,0
+NGNE.US,D,20251229,000000,19.73,20.96,19.28,20.14,152155,0
+NGNE.US,D,20251230,000000,20.13,22.24,19.84,22.11,311089,0
+NGNE.US,D,20251231,000000,22.22,22.99,20.3501,20.6,157859,0
+NGNE.US,D,20260102,000000,20.66,21.1743,19.62,20.16,102942,0
+NGNE.US,D,20260105,000000,20.27,20.315,18.31,18.43,121592,0
+NGNE.US,D,20260106,000000,18.33,19.23,18.13,18.3,358365,0
+NGNE.US,D,20260107,000000,18.49,19.79,18.42,19.12,334112,0
+NGNE.US,D,20260108,000000,19.02,19.12,18.5,18.68,81082,0
+NGNE.US,D,20260109,000000,19.08,19.13,17.88,17.92,107823,0
+NGNE.US,D,20260112,000000,18.02,18.02,16.75,17.28,160539,0
+NGNE.US,D,20260113,000000,17.26,17.3,16.47,16.95,196950,0
+NGNE.US,D,20260114,000000,16.99,18.94,16.91,18.8,153701,0
+NGNE.US,D,20260115,000000,18.85,18.8685,17.54,18.06,152405,0
+NGNE.US,D,20260116,000000,18.03,18.35,17.55,17.55,90699,0
+NGNE.US,D,20260120,000000,17.11,17.8934,16.935,17.52,78528,0
+NGNE.US,D,20260121,000000,17.56,18.35,17.49,18.31,72796,0
+NGNE.US,D,20260122,000000,18.29,19.401,18.29,18.99,90512,0
+NGNE.US,D,20260123,000000,18.83,19.2123,18.12,18.31,78528,0
+NGNE.US,D,20260126,000000,18.49,19.74,18.18,19.12,156776,0
+NGNE.US,D,20260127,000000,19.12,20.01,18.7628,19.87,161685,0
+NGNE.US,D,20260128,000000,19.89,20.44,18.95,19.27,174026,0
+NGNE.US,D,20260129,000000,19.39,19.675,18.27,18.89,90262,0
+NGNE.US,D,20260130,000000,18.54,18.58,17.4,17.66,147898,0
+NGNE.US,D,20260202,000000,17.45,18.95,17,18.33,129967,0
+NGNE.US,D,20260203,000000,18.15,18.91,16.8,17.56,114441,0
+NGNE.US,D,20260204,000000,17.82,18.37,16.65,17.18,139245,0
+NGNE.US,D,20260205,000000,17.18,17.58,15.93,16.37,213704,0
+NGNE.US,D,20260206,000000,16.87,17.46,16.3,17.23,91235,0
+NGNE.US,D,20260209,000000,17.28,17.95,16.5,17.62,77873,0
+NGNE.US,D,20260210,000000,17.5,17.7199,16.93,17,86945,0
+NGNE.US,D,20260211,000000,17.03,17.06,16.2,16.89,113632,0
+NGNE.US,D,20260212,000000,17,17.51,16.265,17,81270,0
+NGNE.US,D,20260213,000000,17.18,17.93,17.18,17.38,65508,0
+NGNE.US,D,20260217,000000,17.42,17.71,16.78,17.38,108197,0
+NGNE.US,D,20260218,000000,17.05,17.795,17,17.135,51149,0
diff --git a/daily/us/nasdaq stocks/2/nhic.us.txt b/daily/us/nasdaq stocks/2/nhic.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..42771c4d557e09329fe11d7590e9607f0a72d81a
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nhic.us.txt	
@@ -0,0 +1,146 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NHIC.US,D,20250417,000000,10,10,9.86,9.93,263995,0
+NHIC.US,D,20250421,000000,9.9221,9.94,9.9221,9.93,3915,0
+NHIC.US,D,20250422,000000,9.94,9.94,9.92,9.93,52066,0
+NHIC.US,D,20250423,000000,9.9398,9.99,9.92,9.935,29982,0
+NHIC.US,D,20250424,000000,9.95,9.96,9.94,9.95,832238,0
+NHIC.US,D,20250425,000000,9.95,9.96,9.95,9.95,575272,0
+NHIC.US,D,20250428,000000,9.96,9.98,9.955,9.97,787487,0
+NHIC.US,D,20250429,000000,9.978,9.99,9.97,9.99,228381,0
+NHIC.US,D,20250430,000000,9.98,9.99,9.98,9.99,982,0
+NHIC.US,D,20250501,000000,9.99,9.99,9.99,9.99,760,0
+NHIC.US,D,20250502,000000,10.02,10.02,9.99,9.99,2211,0
+NHIC.US,D,20250505,000000,9.98,9.99,9.98,9.99,1837,0
+NHIC.US,D,20250506,000000,9.99,10.01,9.98,10,132166,0
+NHIC.US,D,20250507,000000,10.01,10.02,10.01,10.02,1687,0
+NHIC.US,D,20250508,000000,10.05,10.05,9.99,10.02,76066,0
+NHIC.US,D,20250512,000000,10.0555,10.06,10.025,10.0557,26144,0
+NHIC.US,D,20250513,000000,10,10.0099,10,10.0099,104703,0
+NHIC.US,D,20250514,000000,10,10.01,10,10.01,85296,0
+NHIC.US,D,20250515,000000,10.005,10.03,10.005,10.03,209411,0
+NHIC.US,D,20250519,000000,10.01,10.05,10.01,10.05,13988,0
+NHIC.US,D,20250520,000000,10.02,10.02,10.02,10.02,14443,0
+NHIC.US,D,20250521,000000,10.03,10.03,10.02,10.02,25857,0
+NHIC.US,D,20250522,000000,10.01,10.01,10.01,10.01,12123,0
+NHIC.US,D,20250523,000000,10.015,10.015,10.015,10.015,11142,0
+NHIC.US,D,20250527,000000,10.01,10.03,10.01,10.03,94826,0
+NHIC.US,D,20250528,000000,10.03,10.03,10.03,10.03,16761,0
+NHIC.US,D,20250529,000000,10.04,10.04,10.03,10.04,67405,0
+NHIC.US,D,20250602,000000,10.03,10.04,10.03,10.04,161944,0
+NHIC.US,D,20250603,000000,10.05,10.05,10.04,10.05,209087,0
+NHIC.US,D,20250604,000000,10.055,10.1,10.055,10.08,38907,0
+NHIC.US,D,20250605,000000,10.09,10.1,10.09,10.1,126877,0
+NHIC.US,D,20250606,000000,10.1,10.11,10.1,10.11,23548,0
+NHIC.US,D,20250609,000000,10.11,10.13,10.11,10.13,43689,0
+NHIC.US,D,20250610,000000,10.125,10.13,10.125,10.125,17669,0
+NHIC.US,D,20250611,000000,10.13,10.16,10.13,10.16,101384,0
+NHIC.US,D,20250612,000000,10.155,10.17,10.155,10.17,497086,0
+NHIC.US,D,20250613,000000,10.18,10.19,10.18,10.19,27938,0
+NHIC.US,D,20250616,000000,10.19,10.19,10.19,10.19,1562,0
+NHIC.US,D,20250617,000000,10.19,10.19,10.18,10.18,3264,0
+NHIC.US,D,20250618,000000,10.18,10.25,10.18,10.205,261193,0
+NHIC.US,D,20250620,000000,10.2,10.22,10.19,10.22,1040480,0
+NHIC.US,D,20250623,000000,10.22,10.22,10.22,10.22,279,0
+NHIC.US,D,20250624,000000,10.215,10.215,10.21,10.21,25265,0
+NHIC.US,D,20250625,000000,10.2,10.2,10.16,10.16,39610,0
+NHIC.US,D,20250626,000000,10.17,10.17,10.17,10.17,408,0
+NHIC.US,D,20250630,000000,10.1792,10.18,10.17,10.17,4777,0
+NHIC.US,D,20250701,000000,10.17,10.18,10.17,10.18,17694,0
+NHIC.US,D,20250702,000000,10.16,10.1708,10.16,10.1604,2313,0
+NHIC.US,D,20250703,000000,10.18,10.18,10.18,10.18,507,0
+NHIC.US,D,20250707,000000,10.16,10.185,10.16,10.18,65741,0
+NHIC.US,D,20250708,000000,10.18,10.18,10.18,10.18,294,0
+NHIC.US,D,20250709,000000,10.18,10.18,10.18,10.18,35272,0
+NHIC.US,D,20250710,000000,10.18,10.18,10.18,10.18,15835,0
+NHIC.US,D,20250711,000000,10.18,10.18,10.18,10.18,215,0
+NHIC.US,D,20250714,000000,10.18,10.18,10.18,10.18,172,0
+NHIC.US,D,20250715,000000,10.1845,10.1845,10.16,10.16,436,0
+NHIC.US,D,20250716,000000,10.1505,10.1505,10.1505,10.1505,176,0
+NHIC.US,D,20250721,000000,10.19,10.19,10.19,10.19,401,0
+NHIC.US,D,20250729,000000,10.19,10.19,10.19,10.19,48717,0
+NHIC.US,D,20250731,000000,10.19,10.19,10.19,10.19,34318,0
+NHIC.US,D,20250804,000000,10.2,10.2,10.2,10.2,16005,0
+NHIC.US,D,20250805,000000,10.2,10.2,10.19,10.19,155422,0
+NHIC.US,D,20250806,000000,10.2,10.2,10.2,10.2,13000,0
+NHIC.US,D,20250807,000000,10.2,10.205,10.2,10.2,12027,0
+NHIC.US,D,20250808,000000,10.21,10.21,10.21,10.21,30031,0
+NHIC.US,D,20250812,000000,10.2,10.205,10.2,10.2,91984,0
+NHIC.US,D,20250813,000000,10.2,10.2,10.19,10.19,53445,0
+NHIC.US,D,20250814,000000,10.16,10.16,10.16,10.16,164,0
+NHIC.US,D,20250818,000000,10.18,10.18,10.18,10.18,107,0
+NHIC.US,D,20250820,000000,10.18,10.18,10.18,10.18,50000,0
+NHIC.US,D,20250821,000000,10.19,10.19,10.19,10.19,1000,0
+NHIC.US,D,20250829,000000,10.16,10.16,10.16,10.16,1461,0
+NHIC.US,D,20250902,000000,10.16,10.16,10.16,10.16,545,0
+NHIC.US,D,20250904,000000,10.16,10.16,10.16,10.16,326925,0
+NHIC.US,D,20250908,000000,10.16,10.16,10.16,10.16,6005,0
+NHIC.US,D,20250911,000000,10.17,10.17,10.17,10.17,7500,0
+NHIC.US,D,20250912,000000,10.17,10.17,10.16,10.17,27500,0
+NHIC.US,D,20250916,000000,10.165,10.165,10.165,10.165,212,0
+NHIC.US,D,20250917,000000,10.16,10.16,10.16,10.16,4503,0
+NHIC.US,D,20250922,000000,10.16,10.16,10.16,10.16,24330,0
+NHIC.US,D,20250923,000000,10.16,10.16,10.16,10.16,45631,0
+NHIC.US,D,20250924,000000,10.18,10.18,10.18,10.18,98707,0
+NHIC.US,D,20250929,000000,10.18,10.185,10.18,10.18,62265,0
+NHIC.US,D,20250930,000000,10.18,10.18,10.18,10.18,3744,0
+NHIC.US,D,20251001,000000,10.19,10.2,10.19,10.2,50971,0
+NHIC.US,D,20251002,000000,10.196,10.2,10.18,10.185,12798,0
+NHIC.US,D,20251003,000000,10.19,10.19,10.19,10.19,923,0
+NHIC.US,D,20251006,000000,10.18,10.18,10.18,10.18,24100,0
+NHIC.US,D,20251008,000000,10.19,10.19,10.19,10.19,7422,0
+NHIC.US,D,20251009,000000,10.195,10.195,10.195,10.195,4112,0
+NHIC.US,D,20251010,000000,10.2,10.2,10.2,10.2,2036,0
+NHIC.US,D,20251013,000000,10.21,10.23,10.21,10.23,2119,0
+NHIC.US,D,20251021,000000,10.23,10.23,10.23,10.23,3469,0
+NHIC.US,D,20251023,000000,10.23,10.23,10.23,10.23,367,0
+NHIC.US,D,20251024,000000,10.2451,10.4,10.24,10.3499,40952,0
+NHIC.US,D,20251027,000000,10.35,10.35,10.29,10.35,40229,0
+NHIC.US,D,20251028,000000,10.3,10.3006,10.3,10.3006,5696,0
+NHIC.US,D,20251029,000000,10.3385,10.35,10.3385,10.35,38530,0
+NHIC.US,D,20251030,000000,10.35,10.35,10.31,10.35,2778,0
+NHIC.US,D,20251031,000000,10.31,10.3506,10.31,10.3301,165144,0
+NHIC.US,D,20251103,000000,10.35,10.36,10.32,10.32,236551,0
+NHIC.US,D,20251104,000000,10.3475,10.35,10.32,10.35,5866,0
+NHIC.US,D,20251105,000000,10.35,10.35,10.34,10.34,5464,0
+NHIC.US,D,20251106,000000,10.31,10.35,10.31,10.35,1391,0
+NHIC.US,D,20251107,000000,10.31,10.36,10.31,10.33,54402,0
+NHIC.US,D,20251111,000000,10.37,10.37,10.37,10.37,344,0
+NHIC.US,D,20251114,000000,10.3567,10.38,10.3349,10.3349,8100,0
+NHIC.US,D,20251117,000000,10.36,10.36,10.35,10.35,9589,0
+NHIC.US,D,20251119,000000,10.3111,10.35,10.31,10.35,8101,0
+NHIC.US,D,20251125,000000,10.35,10.37,10.35,10.37,3918,0
+NHIC.US,D,20251126,000000,10.36,10.36,10.36,10.36,11085,0
+NHIC.US,D,20251128,000000,10.33,10.33,10.33,10.33,223,0
+NHIC.US,D,20251201,000000,10.37,10.37,10.36,10.3699,39616,0
+NHIC.US,D,20251204,000000,10.36,10.37,10.36,10.36,162221,0
+NHIC.US,D,20251205,000000,10.38,10.38,10.33,10.365,22012,0
+NHIC.US,D,20251208,000000,10.39,10.39,10.39,10.39,100,0
+NHIC.US,D,20251209,000000,10.37,10.37,10.37,10.37,135,0
+NHIC.US,D,20251211,000000,10.3678,10.37,10.3501,10.36,12220,0
+NHIC.US,D,20251212,000000,10.39,10.39,10.35,10.36,6214,0
+NHIC.US,D,20251215,000000,10.36,10.36,10.36,10.36,39291,0
+NHIC.US,D,20251219,000000,10.3532,10.37,10.3532,10.37,2422,0
+NHIC.US,D,20251222,000000,10.38,10.38,10.35,10.365,83624,0
+NHIC.US,D,20251223,000000,10.38,10.38,10.38,10.38,110,0
+NHIC.US,D,20251224,000000,10.44,10.44,10.37,10.37,606,0
+NHIC.US,D,20251226,000000,10.37,10.37,10.36,10.36,200,0
+NHIC.US,D,20251229,000000,10.37,10.37,10.37,10.37,104,0
+NHIC.US,D,20251230,000000,10.37,10.37,10.36,10.365,25468,0
+NHIC.US,D,20260106,000000,10.38,10.38,10.38,10.38,101,0
+NHIC.US,D,20260107,000000,10.361,10.365,10.36,10.365,25258,0
+NHIC.US,D,20260108,000000,10.36,10.37,10.36,10.37,370,0
+NHIC.US,D,20260109,000000,10.38,10.38,10.36,10.38,13322,0
+NHIC.US,D,20260114,000000,10.361,10.38,10.36,10.37,190115,0
+NHIC.US,D,20260122,000000,10.44,10.44,10.39,10.44,231575,0
+NHIC.US,D,20260130,000000,10.43,10.43,10.43,10.43,67012,0
+NHIC.US,D,20260202,000000,10.44,10.46,10.4,10.45,169540,0
+NHIC.US,D,20260203,000000,10.45,10.45,10.45,10.45,503,0
+NHIC.US,D,20260204,000000,10.4,10.42,10.4,10.4,12240,0
+NHIC.US,D,20260205,000000,10.45,10.45,10.39,10.41,47246,0
+NHIC.US,D,20260206,000000,10.44,10.44,10.44,10.44,122,0
+NHIC.US,D,20260210,000000,10.439,10.44,10.439,10.44,200,0
+NHIC.US,D,20260211,000000,10.419,10.42,10.419,10.42,200,0
+NHIC.US,D,20260212,000000,10.37,10.4,10.37,10.4,3202,0
+NHIC.US,D,20260213,000000,10.4,10.429,10.39,10.429,348780,0
+NHIC.US,D,20260217,000000,10.43,10.43,10.43,10.43,1000,0
+NHIC.US,D,20260218,000000,10.42,10.435,10.42,10.4334,121468,0
diff --git a/daily/us/nasdaq stocks/2/nmih.us.txt b/daily/us/nasdaq stocks/2/nmih.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c0afe04e39934a476922fe4112823b3e5ff3fae0
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nmih.us.txt	
@@ -0,0 +1,3087 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NMIH.US,D,20131108,000000,14,14.5,13.26,14,1552294,0
+NMIH.US,D,20131111,000000,14,14.45,13.98,14.04,82200,0
+NMIH.US,D,20131112,000000,14,14.24,13.5,14,154700,0
+NMIH.US,D,20131113,000000,13.99,15.24,13.9,14,172800,0
+NMIH.US,D,20131114,000000,14.1,14.16,13.91,13.94,54444,0
+NMIH.US,D,20131115,000000,14.35,14.35,13.95,14,58479,0
+NMIH.US,D,20131118,000000,14.25,14.49,13.95,14.1,61700,0
+NMIH.US,D,20131119,000000,13.96,14.1,13.96,14.05,21500,0
+NMIH.US,D,20131120,000000,13.96,14,13.5,13.82,221400,0
+NMIH.US,D,20131121,000000,13.77,13.77,13.75,13.75,2300,0
+NMIH.US,D,20131122,000000,13.5,14.4,13.49,13.83,26200,0
+NMIH.US,D,20131125,000000,13.83,14.1,13.76,14,15300,0
+NMIH.US,D,20131126,000000,14.13,14.15,13.96,13.98,14600,0
+NMIH.US,D,20131127,000000,13.95,14.15,13.95,14.15,23940,0
+NMIH.US,D,20131129,000000,14.15,14.49,13.99,14.04,17400,0
+NMIH.US,D,20131202,000000,13.82,14.397,13.8,14.02,18715,0
+NMIH.US,D,20131203,000000,14.08,14.38,13.82,13.9,8300,0
+NMIH.US,D,20131204,000000,14.11,14.11,13.77,13.77,6900,0
+NMIH.US,D,20131205,000000,13.78,13.9,13.75,13.76,3400,0
+NMIH.US,D,20131206,000000,13.93,13.94,13.1,13.1,10600,0
+NMIH.US,D,20131209,000000,13.5,13.52,13,13.48,1435500,0
+NMIH.US,D,20131210,000000,13.3,13.45,12.65,12.65,32900,0
+NMIH.US,D,20131211,000000,12.66,12.68,12,12.19,45432,0
+NMIH.US,D,20131212,000000,13.45,13.45,12.24,12.24,37900,0
+NMIH.US,D,20131213,000000,12.17,13.2,11.55,12,76500,0
+NMIH.US,D,20131216,000000,12.61,12.88,12.11,12.88,11200,0
+NMIH.US,D,20131217,000000,12.67,13.15,12.05,12.3,3264900,0
+NMIH.US,D,20131218,000000,12.45,13.45,12.45,12.84,108473,0
+NMIH.US,D,20131219,000000,12.63,12.89,12.24,12.37,131800,0
+NMIH.US,D,20131220,000000,12.86,12.86,12.13,12.13,1053200,0
+NMIH.US,D,20131223,000000,12.13,13.3,12.09,12.76,54700,0
+NMIH.US,D,20131224,000000,12.67,12.7,12.45,12.45,6996,0
+NMIH.US,D,20131226,000000,12.45,12.68,12.43,12.5,27400,0
+NMIH.US,D,20131227,000000,12.5,12.65,12.22,12.55,4450,0
+NMIH.US,D,20131230,000000,12.44,12.725,12.21,12.5,8887,0
+NMIH.US,D,20131231,000000,11.92,12.75,11.48,12.73,46400,0
+NMIH.US,D,20140102,000000,12.59,12.59,12.09,12.465,12308,0
+NMIH.US,D,20140103,000000,12.52,12.575,12.146,12.26,7473,0
+NMIH.US,D,20140106,000000,12.46,12.5,12.24,12.34,1056189,0
+NMIH.US,D,20140107,000000,12.32,12.49,12.04,12.22,915600,0
+NMIH.US,D,20140108,000000,12.47,12.49,12.12,12.35,83600,0
+NMIH.US,D,20140109,000000,12.3,13,12.3,12.4,50400,0
+NMIH.US,D,20140110,000000,12.49,12.525,12.36,12.5,14466,0
+NMIH.US,D,20140113,000000,12.57,12.57,12.3,12.5,29700,0
+NMIH.US,D,20140114,000000,12.43,12.59,12.42,12.5,14441,0
+NMIH.US,D,20140115,000000,12.55,12.59,12.27,12.29,60000,0
+NMIH.US,D,20140116,000000,12.47,12.47,12.1,12.16,49400,0
+NMIH.US,D,20140117,000000,12.08,12.48,12,12.3,30000,0
+NMIH.US,D,20140121,000000,12.4,12.69,12.03,12.25,101684,0
+NMIH.US,D,20140122,000000,12.24,12.47,12.07,12.26,38611,0
+NMIH.US,D,20140123,000000,12.31,12.37,12.2,12.28,17200,0
+NMIH.US,D,20140124,000000,12.17,12.3,12.07,12.25,14300,0
+NMIH.US,D,20140127,000000,12.28,12.44,12,12.06,28000,0
+NMIH.US,D,20140128,000000,12.13,12.49,12,12.05,40000,0
+NMIH.US,D,20140129,000000,11.88,12.5,11.88,12.145,86392,0
+NMIH.US,D,20140130,000000,12.19,13.94,12.18,12.18,10374,0
+NMIH.US,D,20140131,000000,12.11,12.32,12.1,12.27,84000,0
+NMIH.US,D,20140203,000000,12.47,12.47,12.04,12.2,18005,0
+NMIH.US,D,20140204,000000,12.21,12.25,12.06,12.09,23216,0
+NMIH.US,D,20140205,000000,12.24,12.24,12.06,12.2,44477,0
+NMIH.US,D,20140206,000000,12.13,12.34,12.13,12.16,45756,0
+NMIH.US,D,20140207,000000,12.18,12.89,12.18,12.21,14769,0
+NMIH.US,D,20140210,000000,12.31,12.4,12.21,12.24,33578,0
+NMIH.US,D,20140211,000000,12.26,12.39,12.23,12.25,67450,0
+NMIH.US,D,20140212,000000,12.29,12.34,12.21,12.32,6435,0
+NMIH.US,D,20140213,000000,12.3,12.34,12.21,12.27,40308,0
+NMIH.US,D,20140214,000000,12.25,12.26,12.12,12.22,30968,0
+NMIH.US,D,20140218,000000,12.15,12.28,12.01,12.12,131638,0
+NMIH.US,D,20140219,000000,12.07,12.24,11.69,11.69,119553,0
+NMIH.US,D,20140220,000000,12.08,12.08,11.693,11.78,47342,0
+NMIH.US,D,20140221,000000,11.82,11.99,11.43,11.47,96426,0
+NMIH.US,D,20140224,000000,11.48,11.88,11.48,11.55,46139,0
+NMIH.US,D,20140225,000000,11.61,11.61,11.38,11.46,20843,0
+NMIH.US,D,20140226,000000,11,11.57,10.5,10.94,219016,0
+NMIH.US,D,20140227,000000,10.93,11.02,10.77,10.82,95871,0
+NMIH.US,D,20140228,000000,11.479,11.479,10.81,10.94,234251,0
+NMIH.US,D,20140303,000000,10.91,10.93,10.53,10.67,68854,0
+NMIH.US,D,20140304,000000,10.8,10.83,10.42,10.52,552763,0
+NMIH.US,D,20140305,000000,10.49,10.73,10.32,10.53,164337,0
+NMIH.US,D,20140306,000000,10.44,10.67,10.42,10.53,55164,0
+NMIH.US,D,20140307,000000,10.67,11.4,10.65,10.9,659610,0
+NMIH.US,D,20140310,000000,11.05,11.37,10.9,11.35,204200,0
+NMIH.US,D,20140311,000000,11.28,12.05,10.96,11.96,860158,0
+NMIH.US,D,20140312,000000,12.03,12.03,11.79,11.9,365032,0
+NMIH.US,D,20140313,000000,11.9,11.97,11.77,11.81,85754,0
+NMIH.US,D,20140314,000000,11.81,11.925,11.805,11.85,178267,0
+NMIH.US,D,20140317,000000,11.92,11.97,11.79,11.81,101964,0
+NMIH.US,D,20140318,000000,11.84,11.93,11.68,11.89,379130,0
+NMIH.US,D,20140319,000000,11.99,11.99,11.78,11.88,128034,0
+NMIH.US,D,20140320,000000,11.83,12,11.57,11.87,209511,0
+NMIH.US,D,20140321,000000,11.89,11.89,11,11.8,1029154,0
+NMIH.US,D,20140324,000000,11.81,11.9,11.48,11.85,122967,0
+NMIH.US,D,20140325,000000,11.89,11.89,10.425,11.72,73701,0
+NMIH.US,D,20140326,000000,11.7,11.8,11.37,11.49,116300,0
+NMIH.US,D,20140327,000000,11.48,11.68,11.24,11.6,116437,0
+NMIH.US,D,20140328,000000,11.64,11.73,11.245,11.68,85343,0
+NMIH.US,D,20140331,000000,11.66,11.8,11.48,11.72,252163,0
+NMIH.US,D,20140401,000000,11.66,11.75,11.59,11.62,159834,0
+NMIH.US,D,20140402,000000,11.64,11.7,11.485,11.56,155752,0
+NMIH.US,D,20140403,000000,11.62,11.74,11.24,11.34,247715,0
+NMIH.US,D,20140404,000000,11.288,11.585,11.25,11.37,281290,0
+NMIH.US,D,20140407,000000,11.42,11.58,10.84,11.2,83538,0
+NMIH.US,D,20140408,000000,11.16,11.44,10.95,11.02,95228,0
+NMIH.US,D,20140409,000000,11.5,11.8,10.78,11.14,304116,0
+NMIH.US,D,20140410,000000,11.12,11.25,11.09,11.21,95887,0
+NMIH.US,D,20140411,000000,11.19,11.21,10.75,11.02,204390,0
+NMIH.US,D,20140414,000000,10.7,11.13,10.622,10.9,145972,0
+NMIH.US,D,20140415,000000,10.78,10.97,10.78,10.96,130783,0
+NMIH.US,D,20140416,000000,11,11.11,10.642,11.06,94823,0
+NMIH.US,D,20140417,000000,11.07,11.315,11,11.24,228153,0
+NMIH.US,D,20140421,000000,11.34,11.41,11.12,11.3,33630,0
+NMIH.US,D,20140422,000000,11.45,11.53,11.25,11.42,276490,0
+NMIH.US,D,20140423,000000,11.42,11.729,10.75,11.39,65087,0
+NMIH.US,D,20140424,000000,11.38,11.45,11.16,11.31,83581,0
+NMIH.US,D,20140425,000000,11.27,11.48,11.27,11.31,70590,0
+NMIH.US,D,20140428,000000,11.42,11.59,10.8,11.32,191438,0
+NMIH.US,D,20140429,000000,11.4,11.41,11.25,11.37,29109,0
+NMIH.US,D,20140430,000000,11.36,11.4,11.16,11.35,128148,0
+NMIH.US,D,20140501,000000,11.23,11.47,11.07,11.16,31311,0
+NMIH.US,D,20140502,000000,11.2,11.3,10.965,11.08,50821,0
+NMIH.US,D,20140505,000000,11.2,11.2,10.98,11.1,16243,0
+NMIH.US,D,20140506,000000,11.06,11.15,10.63,10.75,53320,0
+NMIH.US,D,20140507,000000,10.83,10.83,9.751,10.26,336223,0
+NMIH.US,D,20140508,000000,10.29,10.337,10.06,10.12,148630,0
+NMIH.US,D,20140509,000000,10.11,10.34,9.99,10.12,140535,0
+NMIH.US,D,20140512,000000,10.02,10.31,9.97,10.06,101612,0
+NMIH.US,D,20140513,000000,10.25,10.32,10.01,10.14,129515,0
+NMIH.US,D,20140514,000000,10.1,10.58,10,10.07,203069,0
+NMIH.US,D,20140515,000000,10.19,10.19,9.88,10.04,95101,0
+NMIH.US,D,20140516,000000,10.03,10.135,9.89,10.03,64042,0
+NMIH.US,D,20140519,000000,10.13,10.25,9.99,10,128877,0
+NMIH.US,D,20140520,000000,10,10.05,9.81,9.98,74471,0
+NMIH.US,D,20140521,000000,10.01,10.05,9.94,9.98,121623,0
+NMIH.US,D,20140522,000000,10.07,10.185,9.88,10.12,59793,0
+NMIH.US,D,20140523,000000,10.14,10.3,10.14,10.25,71869,0
+NMIH.US,D,20140527,000000,10.4,10.46,10.12,10.44,121293,0
+NMIH.US,D,20140528,000000,10.5,10.52,10.258,10.38,163827,0
+NMIH.US,D,20140529,000000,10.42,10.69,10.361,10.66,110116,0
+NMIH.US,D,20140530,000000,10.69,11.05,10.54,10.94,128021,0
+NMIH.US,D,20140602,000000,10.94,11,10.55,10.75,116886,0
+NMIH.US,D,20140603,000000,10.78,11,10.616,10.97,177542,0
+NMIH.US,D,20140604,000000,11.09,11.09,10.89,10.92,107917,0
+NMIH.US,D,20140605,000000,10.93,11.53,10.83,11.1,390601,0
+NMIH.US,D,20140606,000000,11.11,11.469,10.97,11.12,762538,0
+NMIH.US,D,20140609,000000,11.09,11.35,11.09,11.2,154685,0
+NMIH.US,D,20140610,000000,11.05,11.25,10.77,11,331300,0
+NMIH.US,D,20140611,000000,10.94,11.34,10.91,11.26,119303,0
+NMIH.US,D,20140612,000000,11.09,11.43,11.09,11.35,173880,0
+NMIH.US,D,20140613,000000,11.4,11.51,11.27,11.32,102507,0
+NMIH.US,D,20140616,000000,11.28,11.58,11.28,11.47,175304,0
+NMIH.US,D,20140617,000000,11.47,11.81,11.41,11.68,523753,0
+NMIH.US,D,20140618,000000,11.7,11.82,11.58,11.69,128524,0
+NMIH.US,D,20140619,000000,11.68,11.81,11.57,11.58,95741,0
+NMIH.US,D,20140620,000000,11.56,11.8,11.44,11.75,204634,0
+NMIH.US,D,20140623,000000,11.73,11.75,11.45,11.49,226096,0
+NMIH.US,D,20140624,000000,11.5,11.67,11.38,11.44,263174,0
+NMIH.US,D,20140625,000000,11.31,11.54,11,11.41,337249,0
+NMIH.US,D,20140626,000000,11.38,11.43,10.94,11.14,328977,0
+NMIH.US,D,20140627,000000,11.12,11.53,10.91,11,8110798,0
+NMIH.US,D,20140630,000000,10.95,11.01,10.47,10.5,576178,0
+NMIH.US,D,20140701,000000,10.72,10.72,10.21,10.38,1438371,0
+NMIH.US,D,20140702,000000,10.39,10.69,10.39,10.64,234400,0
+NMIH.US,D,20140703,000000,10.52,10.88,10.51,10.83,169320,0
+NMIH.US,D,20140707,000000,10.83,10.94,10.35,10.47,279805,0
+NMIH.US,D,20140708,000000,10.43,10.64,10.25,10.39,204744,0
+NMIH.US,D,20140709,000000,10.4,10.612,10.3,10.38,154082,0
+NMIH.US,D,20140710,000000,10.24,10.37,10.2,10.3,136446,0
+NMIH.US,D,20140711,000000,10.31,10.87,10.23,10.31,351497,0
+NMIH.US,D,20140714,000000,10.32,10.45,10.2,10.42,185331,0
+NMIH.US,D,20140715,000000,10.41,10.47,10.29,10.46,428322,0
+NMIH.US,D,20140716,000000,10.49,10.53,10.35,10.41,170499,0
+NMIH.US,D,20140717,000000,10.33,10.466,10.22,10.27,251278,0
+NMIH.US,D,20140718,000000,10.23,10.438,10.14,10.24,109612,0
+NMIH.US,D,20140721,000000,10.2,10.35,10.01,10.07,121544,0
+NMIH.US,D,20140722,000000,10.1,10.14,9.995,10.07,78771,0
+NMIH.US,D,20140723,000000,10.06,10.2,10.06,10.14,105466,0
+NMIH.US,D,20140724,000000,10.19,10.23,10.1,10.15,183908,0
+NMIH.US,D,20140725,000000,10.07,10.14,10,10.12,186419,0
+NMIH.US,D,20140728,000000,10.05,10.19,10,10.02,1418600,0
+NMIH.US,D,20140729,000000,10.04,10.23,10.02,10.14,60336,0
+NMIH.US,D,20140730,000000,10.22,10.22,9.97,10.2,110331,0
+NMIH.US,D,20140731,000000,10.13,10.18,9.85,9.99,189230,0
+NMIH.US,D,20140801,000000,10.11,10.11,9.8,9.82,91504,0
+NMIH.US,D,20140804,000000,9.82,10.07,9.72,10.05,194550,0
+NMIH.US,D,20140805,000000,10.07,10.11,9.87,9.96,124362,0
+NMIH.US,D,20140806,000000,9.92,10.18,9.77,10.12,184523,0
+NMIH.US,D,20140807,000000,10.11,10.27,9.91,10.23,169607,0
+NMIH.US,D,20140808,000000,10.18,10.42,9.905,10.13,172517,0
+NMIH.US,D,20140811,000000,10.2,10.27,10.05,10.19,77504,0
+NMIH.US,D,20140812,000000,10.25,10.25,9.94,10.05,181869,0
+NMIH.US,D,20140813,000000,10.05,10.119,9.9,9.93,124367,0
+NMIH.US,D,20140814,000000,9.94,10.01,9.88,9.9,377387,0
+NMIH.US,D,20140815,000000,9.97,9.98,9.53,9.83,264565,0
+NMIH.US,D,20140818,000000,9.8,10.01,9.79,9.85,135272,0
+NMIH.US,D,20140819,000000,9.84,9.99,9.81,9.86,83480,0
+NMIH.US,D,20140820,000000,9.86,9.98,9.8,9.91,90412,0
+NMIH.US,D,20140821,000000,9.85,9.945,9.72,9.8,100581,0
+NMIH.US,D,20140822,000000,9.77,9.82,9.7,9.74,80028,0
+NMIH.US,D,20140825,000000,9.75,9.77,9.58,9.62,66852,0
+NMIH.US,D,20140826,000000,9.62,9.91,9.6,9.9,133577,0
+NMIH.US,D,20140827,000000,9.9,10.2,9.71,9.76,80944,0
+NMIH.US,D,20140828,000000,9.81,9.81,9.603,9.67,60791,0
+NMIH.US,D,20140829,000000,9.67,9.71,9.59,9.68,57413,0
+NMIH.US,D,20140902,000000,9.72,10,9.58,9.73,210890,0
+NMIH.US,D,20140903,000000,9.77,9.77,9.37,9.42,154093,0
+NMIH.US,D,20140904,000000,9.43,9.68,9.185,9.22,241739,0
+NMIH.US,D,20140905,000000,9.17,9.26,9.1,9.17,249242,0
+NMIH.US,D,20140908,000000,9.14,9.61,9.14,9.49,197423,0
+NMIH.US,D,20140909,000000,9.46,9.61,9.23,9.41,160351,0
+NMIH.US,D,20140910,000000,9.42,9.48,9.38,9.45,116650,0
+NMIH.US,D,20140911,000000,9.53,9.53,9.38,9.43,215013,0
+NMIH.US,D,20140912,000000,9.45,9.53,9.26,9.28,129876,0
+NMIH.US,D,20140915,000000,9.29,9.29,9.15,9.18,87901,0
+NMIH.US,D,20140916,000000,9.17,9.23,8.9575,9,104222,0
+NMIH.US,D,20140917,000000,8.97,9.28,8.97,9.24,97844,0
+NMIH.US,D,20140918,000000,9.31,9.485,9.16,9.4,238475,0
+NMIH.US,D,20140919,000000,9.41,9.59,8.8,9.06,591740,0
+NMIH.US,D,20140922,000000,9.02,9.29,8.57,8.63,603284,0
+NMIH.US,D,20140923,000000,8.63,8.87,8.52,8.6,433873,0
+NMIH.US,D,20140924,000000,8.63,8.7399,8.59,8.69,121774,0
+NMIH.US,D,20140925,000000,8.68,8.74,8.51,8.66,332847,0
+NMIH.US,D,20140926,000000,8.66,8.74,8.17,8.4,1491076,0
+NMIH.US,D,20140929,000000,8.41,8.45,8.25,8.35,273154,0
+NMIH.US,D,20140930,000000,8.51,8.73,8.35,8.65,1524538,0
+NMIH.US,D,20141001,000000,8.67,8.75,8.41,8.53,636957,0
+NMIH.US,D,20141002,000000,8.51,8.6,8.2623,8.55,153915,0
+NMIH.US,D,20141003,000000,8.42,8.64,8.42,8.57,444772,0
+NMIH.US,D,20141006,000000,8.58,8.61,8.35,8.37,88330,0
+NMIH.US,D,20141007,000000,8.31,8.43,8.19,8.4,893340,0
+NMIH.US,D,20141008,000000,8.38,8.56,8.24,8.54,216319,0
+NMIH.US,D,20141009,000000,8.54,8.61,8.3,8.41,143684,0
+NMIH.US,D,20141010,000000,8.34,8.52,8.25,8.26,340412,0
+NMIH.US,D,20141013,000000,8.26,8.54,8.23,8.31,219777,0
+NMIH.US,D,20141014,000000,8.37,8.59,8.204,8.36,194741,0
+NMIH.US,D,20141015,000000,8.28,8.51,8.15,8.43,241534,0
+NMIH.US,D,20141016,000000,8.108,8.51,8.108,8.32,190309,0
+NMIH.US,D,20141017,000000,8.42,8.92,8.278,8.87,2538596,0
+NMIH.US,D,20141020,000000,8.94,9.06,8.84,8.97,205752,0
+NMIH.US,D,20141021,000000,8.99,9.232,8.84,9.01,255667,0
+NMIH.US,D,20141022,000000,8.97,9.01,8.64,8.66,222969,0
+NMIH.US,D,20141023,000000,8.73,8.73,8.53,8.56,334936,0
+NMIH.US,D,20141024,000000,8.59,8.65,8.432,8.55,89501,0
+NMIH.US,D,20141027,000000,8.5,8.68,8.5,8.6,103497,0
+NMIH.US,D,20141028,000000,8.65,8.77,8.57,8.71,226801,0
+NMIH.US,D,20141029,000000,8.74,8.78,8.558,8.7,107359,0
+NMIH.US,D,20141030,000000,8.624,8.79,8.624,8.77,202821,0
+NMIH.US,D,20141031,000000,8.86,8.95,8.72,8.95,233885,0
+NMIH.US,D,20141103,000000,8.93,9.18,8.89,9.05,163388,0
+NMIH.US,D,20141104,000000,9.08,9.27,9.02,9.15,111863,0
+NMIH.US,D,20141105,000000,8.94,9.38,8.94,9.27,145657,0
+NMIH.US,D,20141106,000000,9.27,9.38,9.19,9.38,142076,0
+NMIH.US,D,20141107,000000,9.38,9.61,9.3,9.57,342732,0
+NMIH.US,D,20141110,000000,9.743,9.743,9.45,9.68,131294,0
+NMIH.US,D,20141111,000000,9.7,9.72,9.53,9.64,231431,0
+NMIH.US,D,20141112,000000,9.6,9.77,9.56,9.62,717747,0
+NMIH.US,D,20141113,000000,9.67,9.74,9.5,9.58,89613,0
+NMIH.US,D,20141114,000000,9.59,9.69,9.38,9.38,62766,0
+NMIH.US,D,20141117,000000,9.38,9.41,9.14,9.2,137066,0
+NMIH.US,D,20141118,000000,9.21,9.27,9.09,9.16,600698,0
+NMIH.US,D,20141119,000000,9.23,9.35,8.91,8.94,186289,0
+NMIH.US,D,20141120,000000,8.93,9.03,8.8,8.99,161093,0
+NMIH.US,D,20141121,000000,9.13,9.13,8.99,9,410123,0
+NMIH.US,D,20141124,000000,9.01,9.04,8.94,9,765936,0
+NMIH.US,D,20141125,000000,9.01,9.03,8.88,8.89,319530,0
+NMIH.US,D,20141126,000000,8.87,8.92,8.87,8.9,111809,0
+NMIH.US,D,20141128,000000,8.9,8.97,8.7,8.71,91299,0
+NMIH.US,D,20141201,000000,8.57,8.74,8.49,8.5,192099,0
+NMIH.US,D,20141202,000000,8.55,8.71,8.52,8.68,105790,0
+NMIH.US,D,20141203,000000,8.69,8.75,8.65,8.67,134245,0
+NMIH.US,D,20141204,000000,8.56,8.74,8.56,8.68,217242,0
+NMIH.US,D,20141205,000000,8.69,8.88,8.69,8.87,114527,0
+NMIH.US,D,20141208,000000,8.87,8.9314,8.79,8.8,121676,0
+NMIH.US,D,20141209,000000,8.75,8.86,8.47,8.79,350847,0
+NMIH.US,D,20141210,000000,8.75,8.8,8.59,8.6,155747,0
+NMIH.US,D,20141211,000000,8.75,8.85,8.67,8.72,188988,0
+NMIH.US,D,20141212,000000,8.67,8.81,8.62,8.63,153916,0
+NMIH.US,D,20141215,000000,8.67,8.7,8.52,8.58,113220,0
+NMIH.US,D,20141216,000000,8.55,8.81,8.55,8.69,165518,0
+NMIH.US,D,20141217,000000,8.69,8.9,8.64,8.89,172637,0
+NMIH.US,D,20141218,000000,8.95,8.99,8.86,8.95,159452,0
+NMIH.US,D,20141219,000000,8.84,9.07,8.82,9.02,311007,0
+NMIH.US,D,20141222,000000,9,9.04,8.9,9.02,97694,0
+NMIH.US,D,20141223,000000,9.07,9.16,8.99,9.13,82380,0
+NMIH.US,D,20141224,000000,9.18,9.18,9.04,9.13,36270,0
+NMIH.US,D,20141226,000000,9.15,9.17,9.05,9.08,47181,0
+NMIH.US,D,20141229,000000,9.08,9.1,8.88,9.02,83575,0
+NMIH.US,D,20141230,000000,9.15,9.15,8.95,9.1,82886,0
+NMIH.US,D,20141231,000000,9.12,9.2,9.11,9.13,64547,0
+NMIH.US,D,20150102,000000,9.15,9.19,9,9.15,115480,0
+NMIH.US,D,20150105,000000,9.1,9.11,8.87,8.94,115404,0
+NMIH.US,D,20150106,000000,8.94,9.01,8.63,8.73,117432,0
+NMIH.US,D,20150107,000000,8.76,8.81,8.25,8.34,265486,0
+NMIH.US,D,20150108,000000,8.37,8.38,8.21,8.33,201623,0
+NMIH.US,D,20150109,000000,8.31,8.31,8.13,8.13,88873,0
+NMIH.US,D,20150112,000000,8.1,8.1175,7.78,7.84,164398,0
+NMIH.US,D,20150113,000000,7.99,8.005,7.66,7.92,165832,0
+NMIH.US,D,20150114,000000,7.83,7.96,7.68,7.71,132393,0
+NMIH.US,D,20150115,000000,7.72,7.83,7.37,7.6,219182,0
+NMIH.US,D,20150116,000000,7.57,7.99,7.56,7.94,188442,0
+NMIH.US,D,20150120,000000,7.96,7.97,7.73,7.75,164480,0
+NMIH.US,D,20150121,000000,7.74,7.88,7.67,7.7,155415,0
+NMIH.US,D,20150122,000000,7.71,7.86,7.7,7.8,173087,0
+NMIH.US,D,20150123,000000,7.81,8.03,7.8,7.88,99771,0
+NMIH.US,D,20150126,000000,7.88,7.94,7.75,7.82,68475,0
+NMIH.US,D,20150127,000000,7.75,7.94,7.75,7.76,65828,0
+NMIH.US,D,20150128,000000,7.82,7.82,7.7,7.72,202063,0
+NMIH.US,D,20150129,000000,7.72,7.76,7.59,7.72,160200,0
+NMIH.US,D,20150130,000000,7.65,7.83,7.635,7.7,133057,0
+NMIH.US,D,20150202,000000,7.71,8.05,7.705,8.04,1177282,0
+NMIH.US,D,20150203,000000,7.944,8.25,7.944,8.24,143675,0
+NMIH.US,D,20150204,000000,8.18,8.29,7.99,8.05,101611,0
+NMIH.US,D,20150205,000000,8.1,8.45,8.04,8.44,145031,0
+NMIH.US,D,20150206,000000,8.5,8.6999,8.4,8.51,205281,0
+NMIH.US,D,20150209,000000,8.5,8.65,8.35,8.43,72425,0
+NMIH.US,D,20150210,000000,8.5,8.61,8.45,8.52,180323,0
+NMIH.US,D,20150211,000000,8.49,8.58,8.4,8.47,78068,0
+NMIH.US,D,20150212,000000,8.54,8.63,8.4,8.5,102868,0
+NMIH.US,D,20150213,000000,8.5,8.69,8.3799,8.41,145974,0
+NMIH.US,D,20150217,000000,8.43,8.4763,8.27,8.31,80615,0
+NMIH.US,D,20150218,000000,8.3,8.33,8.17,8.25,107785,0
+NMIH.US,D,20150219,000000,8.21,8.53,8.21,8.41,99827,0
+NMIH.US,D,20150220,000000,8.65,8.65,7.47,7.54,1807940,0
+NMIH.US,D,20150223,000000,7.49,7.5,7.25,7.45,540916,0
+NMIH.US,D,20150224,000000,7.44,7.54,7.32,7.36,578338,0
+NMIH.US,D,20150225,000000,7.34,7.38,7.25,7.33,720808,0
+NMIH.US,D,20150226,000000,7.36,7.71,7.27,7.33,346473,0
+NMIH.US,D,20150227,000000,7.3,7.42,7.28,7.3,130520,0
+NMIH.US,D,20150302,000000,7.44,7.5,7.27,7.4,162100,0
+NMIH.US,D,20150303,000000,7.36,7.55,7.3,7.5,183800,0
+NMIH.US,D,20150304,000000,7.49,7.52,7.33,7.35,507400,0
+NMIH.US,D,20150305,000000,7.51,7.55,7.36,7.4,777900,0
+NMIH.US,D,20150306,000000,7.33,7.45,7.3,7.32,146900,0
+NMIH.US,D,20150309,000000,7.33,7.45,7.31,7.42,319700,0
+NMIH.US,D,20150310,000000,7.37,7.54,7.28,7.49,133800,0
+NMIH.US,D,20150311,000000,7.5,7.5,7.37,7.42,121600,0
+NMIH.US,D,20150312,000000,7.46,7.59,7.44,7.53,598700,0
+NMIH.US,D,20150313,000000,7.54,7.58,7.37,7.49,90400,0
+NMIH.US,D,20150316,000000,7.52,7.55,7.36,7.41,98200,0
+NMIH.US,D,20150317,000000,7.37,7.5,7.35,7.45,227100,0
+NMIH.US,D,20150318,000000,7.42,7.49,7.33,7.45,219100,0
+NMIH.US,D,20150319,000000,7.49,7.6,7.41,7.43,194200,0
+NMIH.US,D,20150320,000000,7.45,7.52,7.3,7.44,345500,0
+NMIH.US,D,20150323,000000,7.48,7.56,7.46,7.49,367500,0
+NMIH.US,D,20150324,000000,7.5,7.55,7.47,7.48,315500,0
+NMIH.US,D,20150325,000000,7.48,7.58,7.39,7.41,132900,0
+NMIH.US,D,20150326,000000,7.4,7.45,7.34,7.42,126900,0
+NMIH.US,D,20150327,000000,7.4,7.45,7.34,7.4,145200,0
+NMIH.US,D,20150330,000000,7.41,7.54,7.41,7.49,81300,0
+NMIH.US,D,20150331,000000,7.46,7.52,7.4,7.49,67200,0
+NMIH.US,D,20150401,000000,7.49,7.51,7.36,7.4,125500,0
+NMIH.US,D,20150402,000000,7.4,7.66,7.36,7.64,177300,0
+NMIH.US,D,20150406,000000,7.57,7.73,7.57,7.64,108100,0
+NMIH.US,D,20150407,000000,7.62,7.66,7.3903,7.48,227024,0
+NMIH.US,D,20150408,000000,7.53,7.72,7.45,7.48,145800,0
+NMIH.US,D,20150409,000000,7.49,7.52,7.365,7.43,97611,0
+NMIH.US,D,20150410,000000,7.48,7.53,7.42,7.5,40300,0
+NMIH.US,D,20150413,000000,7.47,7.5,7.37,7.39,62400,0
+NMIH.US,D,20150414,000000,7.4,7.57,7.35,7.57,99400,0
+NMIH.US,D,20150415,000000,7.6,7.75,7.6,7.74,92056,0
+NMIH.US,D,20150416,000000,7.71,7.77,7.71,7.72,46824,0
+NMIH.US,D,20150417,000000,7.63,7.67,7.46,7.56,90200,0
+NMIH.US,D,20150420,000000,7.57,7.85,7.55,7.84,105170,0
+NMIH.US,D,20150421,000000,7.85,7.86,7.71,7.76,49596,0
+NMIH.US,D,20150422,000000,7.68,8.08,7.65,8.05,225932,0
+NMIH.US,D,20150423,000000,8.02,8.17,8.01,8.15,83600,0
+NMIH.US,D,20150424,000000,8.17,8.18,8.07,8.08,23500,0
+NMIH.US,D,20150427,000000,8.09,8.2,7.99,8.11,173700,0
+NMIH.US,D,20150428,000000,8.12,8.15,8,8.14,420600,0
+NMIH.US,D,20150429,000000,8.09,8.12,8,8,154200,0
+NMIH.US,D,20150430,000000,8,8.14,7.93,7.98,155100,0
+NMIH.US,D,20150501,000000,7.9,7.99,7.77,7.9,171000,0
+NMIH.US,D,20150504,000000,7.9,8.03,7.84,7.85,284700,0
+NMIH.US,D,20150505,000000,7.8,7.96,7.65,7.77,130100,0
+NMIH.US,D,20150506,000000,8.02,8.02,7.71,7.76,162456,0
+NMIH.US,D,20150507,000000,7.74,7.83,7.67,7.69,374007,0
+NMIH.US,D,20150508,000000,7.76,7.97,7.68,7.7,312700,0
+NMIH.US,D,20150511,000000,7.69,8.01,7.6,7.95,230500,0
+NMIH.US,D,20150512,000000,7.91,7.92,7.7,7.87,69193,0
+NMIH.US,D,20150513,000000,7.92,8.16,7.92,8.16,220500,0
+NMIH.US,D,20150514,000000,8.19,8.31,8.13,8.29,208100,0
+NMIH.US,D,20150515,000000,8.27,8.32,8.18,8.2,61585,0
+NMIH.US,D,20150518,000000,8.2,8.28,8.11,8.14,82902,0
+NMIH.US,D,20150519,000000,8.24,8.26,8.02,8.08,43200,0
+NMIH.US,D,20150520,000000,8.1,8.1,7.9,8.01,88900,0
+NMIH.US,D,20150521,000000,8.01,8.18,8,8.1,68800,0
+NMIH.US,D,20150522,000000,8.09,8.16,7.93,8,78300,0
+NMIH.US,D,20150526,000000,7.98,8.04,7.85,7.99,124729,0
+NMIH.US,D,20150527,000000,8,8.08,7.89,8.02,229700,0
+NMIH.US,D,20150528,000000,7.99,8.0255,7.86,7.89,59025,0
+NMIH.US,D,20150529,000000,7.87,8,7.74,7.93,513400,0
+NMIH.US,D,20150601,000000,7.98,8.15,7.9,7.95,143000,0
+NMIH.US,D,20150602,000000,7.9,8.03,7.82,7.94,65523,0
+NMIH.US,D,20150603,000000,7.99,8.1,7.95,8.05,262500,0
+NMIH.US,D,20150604,000000,8,8.06,7.88,7.9,61700,0
+NMIH.US,D,20150605,000000,7.95,7.95,7.8,7.92,65800,0
+NMIH.US,D,20150608,000000,7.9,7.94,7.83,7.84,138000,0
+NMIH.US,D,20150609,000000,7.84,7.91,7.84,7.9,73933,0
+NMIH.US,D,20150610,000000,7.94,8.02,7.88,7.95,152431,0
+NMIH.US,D,20150611,000000,7.97,8.1,7.95,8,332306,0
+NMIH.US,D,20150612,000000,7.99,8.03,7.89,7.95,155500,0
+NMIH.US,D,20150615,000000,7.82,8.05,7.81,7.99,177500,0
+NMIH.US,D,20150616,000000,7.95,8.1,7.95,8.08,218000,0
+NMIH.US,D,20150617,000000,8.11,8.21,8.02,8.03,93300,0
+NMIH.US,D,20150618,000000,8.11,8.19,7.99,8.16,190700,0
+NMIH.US,D,20150619,000000,8.12,8.35,8.09,8.25,574700,0
+NMIH.US,D,20150622,000000,8.25,8.26,8.03,8.05,168000,0
+NMIH.US,D,20150623,000000,8.06,8.18,8.0201,8.11,140272,0
+NMIH.US,D,20150624,000000,8.11,8.12,8.05,8.09,102400,0
+NMIH.US,D,20150625,000000,8.13,8.17,7.9,8.14,1210400,0
+NMIH.US,D,20150626,000000,8.17,8.21,8.09,8.16,528100,0
+NMIH.US,D,20150629,000000,8.15,8.15,7.98,7.99,145700,0
+NMIH.US,D,20150630,000000,8.01,8.06,7.9571,8.02,123331,0
+NMIH.US,D,20150701,000000,8.09,8.2,8.01,8.17,346500,0
+NMIH.US,D,20150702,000000,8.13,8.2,8.01,8.04,155100,0
+NMIH.US,D,20150706,000000,8,8.1,7.95,8.05,165900,0
+NMIH.US,D,20150707,000000,8.06,8.1,7.85,8,805600,0
+NMIH.US,D,20150708,000000,7.95,8.11,7.91,8.06,237300,0
+NMIH.US,D,20150709,000000,8.08,8.15,8,8.08,361100,0
+NMIH.US,D,20150710,000000,8.15,8.19,8.06,8.09,313400,0
+NMIH.US,D,20150713,000000,8.13,8.17,8.08,8.13,237300,0
+NMIH.US,D,20150714,000000,8.14,8.19,8.12,8.13,326235,0
+NMIH.US,D,20150715,000000,8.14,8.17,8.08,8.1,141254,0
+NMIH.US,D,20150716,000000,8.14,8.15,8.05,8.12,443300,0
+NMIH.US,D,20150717,000000,8.17,8.17,8.06,8.09,114500,0
+NMIH.US,D,20150720,000000,8.11,8.11,7.93,7.96,738000,0
+NMIH.US,D,20150721,000000,7.97,8.02,7.84,7.85,158900,0
+NMIH.US,D,20150722,000000,7.82,7.89,7.81,7.87,251400,0
+NMIH.US,D,20150723,000000,7.86,7.91,7.82,7.85,101900,0
+NMIH.US,D,20150724,000000,7.87,7.88,7.75,7.75,254300,0
+NMIH.US,D,20150727,000000,7.72,7.8,7.7,7.77,93300,0
+NMIH.US,D,20150728,000000,7.83,7.92,7.64,7.85,416500,0
+NMIH.US,D,20150729,000000,7.84,7.93,7.76,7.82,79300,0
+NMIH.US,D,20150730,000000,7.78,7.91,7.78,7.9,133900,0
+NMIH.US,D,20150731,000000,7.88,8.11,7.88,8,193900,0
+NMIH.US,D,20150803,000000,8,8.05,7.79,7.87,88867,0
+NMIH.US,D,20150804,000000,7.86,7.86,7.73,7.77,133300,0
+NMIH.US,D,20150805,000000,8.64,9.55,8,8.26,2746600,0
+NMIH.US,D,20150806,000000,8.27,8.78,8.17,8.74,755962,0
+NMIH.US,D,20150807,000000,8.67,9.21,8.6,8.67,217000,0
+NMIH.US,D,20150810,000000,8.86,9,8.85,8.89,358800,0
+NMIH.US,D,20150811,000000,8.86,8.95,8.8001,8.85,207574,0
+NMIH.US,D,20150812,000000,8.8,8.89,8.76,8.81,181500,0
+NMIH.US,D,20150813,000000,8.8,8.85,8.7,8.78,120100,0
+NMIH.US,D,20150814,000000,8.73,8.85,8.73,8.85,117900,0
+NMIH.US,D,20150817,000000,8.82,8.83,8.37,8.42,1537300,0
+NMIH.US,D,20150818,000000,8.42,8.51,8.4,8.48,200700,0
+NMIH.US,D,20150819,000000,8.45,8.5,8.34,8.46,177600,0
+NMIH.US,D,20150820,000000,8.41,8.5,8.38,8.43,188900,0
+NMIH.US,D,20150821,000000,8.3,8.47,8.3,8.42,222000,0
+NMIH.US,D,20150824,000000,8.26,8.39,8.06,8.13,279154,0
+NMIH.US,D,20150825,000000,8.22,8.34,7.93,7.95,531900,0
+NMIH.US,D,20150826,000000,8.1,8.1,7.91,8.06,205500,0
+NMIH.US,D,20150827,000000,8.1,8.23,8.03,8.13,333800,0
+NMIH.US,D,20150828,000000,8.15,8.31,8.09,8.26,212800,0
+NMIH.US,D,20150831,000000,8.21,8.34,8.09,8.32,679000,0
+NMIH.US,D,20150901,000000,8.2,8.47,8.2,8.34,469200,0
+NMIH.US,D,20150902,000000,8.44,8.45,8.37,8.4,259300,0
+NMIH.US,D,20150903,000000,8.41,8.51,8.37,8.43,212100,0
+NMIH.US,D,20150904,000000,8.35,8.43,8.18,8.24,127300,0
+NMIH.US,D,20150908,000000,8.34,8.51,8.3,8.5,362200,0
+NMIH.US,D,20150909,000000,8.57,8.59,8.42,8.47,402000,0
+NMIH.US,D,20150910,000000,8.45,8.5,8.4,8.47,249532,0
+NMIH.US,D,20150911,000000,8.4,8.47,8.35,8.44,758500,0
+NMIH.US,D,20150914,000000,8.44,8.51,8.36,8.44,532300,0
+NMIH.US,D,20150915,000000,8.46,8.5,8.41,8.46,203600,0
+NMIH.US,D,20150916,000000,8.46,8.51,8.41,8.42,261900,0
+NMIH.US,D,20150917,000000,8.4,8.47,8.33,8.34,231000,0
+NMIH.US,D,20150918,000000,8.24,8.37,7.98,8.17,869900,0
+NMIH.US,D,20150921,000000,8.22,8.3,8.19,8.22,119500,0
+NMIH.US,D,20150922,000000,8.15,8.2,8,8.11,146700,0
+NMIH.US,D,20150923,000000,8.1,8.11,8,8.01,112400,0
+NMIH.US,D,20150924,000000,8,8.06,8,8,159410,0
+NMIH.US,D,20150925,000000,8.07,8.13,7.82,7.88,220500,0
+NMIH.US,D,20150928,000000,7.83,7.97,7.76,7.78,150380,0
+NMIH.US,D,20150929,000000,7.8,7.8,7.55,7.57,174600,0
+NMIH.US,D,20150930,000000,7.63,7.63,7.41,7.6,291700,0
+NMIH.US,D,20151001,000000,7.6,7.63,7.25,7.26,879900,0
+NMIH.US,D,20151002,000000,7.3,7.37,7.22,7.25,492500,0
+NMIH.US,D,20151005,000000,7.31,7.59,7.25,7.54,465178,0
+NMIH.US,D,20151006,000000,7.51,7.58,7.44,7.48,148100,0
+NMIH.US,D,20151007,000000,7.51,7.65,7.47,7.6,410800,0
+NMIH.US,D,20151008,000000,7.58,7.59,7.42,7.51,169000,0
+NMIH.US,D,20151009,000000,7.53,7.56,7.43,7.52,238500,0
+NMIH.US,D,20151012,000000,7.52,7.53,7.42,7.53,151984,0
+NMIH.US,D,20151013,000000,7.49,7.6,7.36,7.46,92500,0
+NMIH.US,D,20151014,000000,7.6,8.23,7.56,7.91,1035200,0
+NMIH.US,D,20151015,000000,7.95,8.18,7.71,8.17,599500,0
+NMIH.US,D,20151016,000000,8.2,8.2,7.95,7.95,146500,0
+NMIH.US,D,20151019,000000,7.93,7.97,7.7,7.77,160400,0
+NMIH.US,D,20151020,000000,7.84,7.89,7.76,7.82,113499,0
+NMIH.US,D,20151021,000000,7.82,7.82,7.56,7.6,735500,0
+NMIH.US,D,20151022,000000,7.63,7.85,7.57,7.73,500000,0
+NMIH.US,D,20151023,000000,7.75,7.89,7.6,7.82,166400,0
+NMIH.US,D,20151026,000000,7.84,7.88,7.72,7.79,119300,0
+NMIH.US,D,20151027,000000,7.81,7.81,7.61,7.69,624900,0
+NMIH.US,D,20151028,000000,7.68,7.89,7.53,7.68,722000,0
+NMIH.US,D,20151029,000000,7.71,7.81,7.6,7.69,351800,0
+NMIH.US,D,20151030,000000,7.69,7.75,7.47,7.52,313700,0
+NMIH.US,D,20151102,000000,7.55,7.76,7.51,7.56,552676,0
+NMIH.US,D,20151103,000000,7.52,7.67,7.47,7.5,263000,0
+NMIH.US,D,20151104,000000,7.47,7.67,7.47,7.64,388620,0
+NMIH.US,D,20151105,000000,7.64,7.77,7.51,7.75,298400,0
+NMIH.US,D,20151106,000000,7.72,7.88,7.64,7.75,219800,0
+NMIH.US,D,20151109,000000,7.75,7.89,7.56,7.83,191399,0
+NMIH.US,D,20151110,000000,7.83,7.83,7.67,7.77,174800,0
+NMIH.US,D,20151111,000000,7.79,7.81,7.63,7.77,192500,0
+NMIH.US,D,20151112,000000,7.7,7.7,7.31,7.36,230700,0
+NMIH.US,D,20151113,000000,7.3,7.34,7.1,7.11,328400,0
+NMIH.US,D,20151116,000000,7.21,7.43,7.21,7.4,214300,0
+NMIH.US,D,20151117,000000,7.37,7.41,7.13,7.2,100200,0
+NMIH.US,D,20151118,000000,7.25,7.35,7.16,7.33,140000,0
+NMIH.US,D,20151119,000000,7.31,7.4,7.17,7.19,117100,0
+NMIH.US,D,20151120,000000,7.24,7.34,7.16,7.24,184700,0
+NMIH.US,D,20151123,000000,7.2,7.27,7.08,7.17,302900,0
+NMIH.US,D,20151124,000000,7.12,7.23,7.07,7.14,199800,0
+NMIH.US,D,20151125,000000,7.18,7.25,7.11,7.19,117600,0
+NMIH.US,D,20151127,000000,7.2,7.27,7.15,7.18,43200,0
+NMIH.US,D,20151130,000000,7.22,7.4,7.16,7.39,276100,0
+NMIH.US,D,20151201,000000,7.43,7.44,7.24,7.4,146780,0
+NMIH.US,D,20151202,000000,7.46,7.5,7.3,7.39,167802,0
+NMIH.US,D,20151203,000000,7.4,7.45,7.2,7.22,186413,0
+NMIH.US,D,20151204,000000,7.23,7.24,7,7.02,469300,0
+NMIH.US,D,20151207,000000,7.04,7.1,6.79,6.98,396900,0
+NMIH.US,D,20151208,000000,7.03,7.1,6.875,6.91,205405,0
+NMIH.US,D,20151209,000000,6.9,7.01,6.83,6.84,149700,0
+NMIH.US,D,20151210,000000,6.87,7.01,6.84,6.99,263800,0
+NMIH.US,D,20151211,000000,6.87,7.02,6.84,6.85,254300,0
+NMIH.US,D,20151214,000000,6.86,6.92,6.8,6.81,233777,0
+NMIH.US,D,20151215,000000,6.81,6.83,6.71,6.81,232000,0
+NMIH.US,D,20151216,000000,6.86,6.97,6.8,6.97,174900,0
+NMIH.US,D,20151217,000000,6.97,7.02,6.77,6.78,391400,0
+NMIH.US,D,20151218,000000,6.75,6.84,6.73,6.8,411300,0
+NMIH.US,D,20151221,000000,6.81,6.89,6.72,6.86,296900,0
+NMIH.US,D,20151222,000000,6.85,6.98,6.79,6.97,128972,0
+NMIH.US,D,20151223,000000,6.99,6.99,6.73,6.88,279200,0
+NMIH.US,D,20151224,000000,6.86,6.95,6.85,6.93,52878,0
+NMIH.US,D,20151228,000000,6.7,6.94,6.7,6.87,99297,0
+NMIH.US,D,20151229,000000,6.92,6.975,6.83,6.91,81697,0
+NMIH.US,D,20151230,000000,6.93,6.95,6.76,6.78,78837,0
+NMIH.US,D,20151231,000000,6.78,6.87,6.75,6.77,121959,0
+NMIH.US,D,20160104,000000,6.7,6.87,6.6,6.65,176617,0
+NMIH.US,D,20160105,000000,6.65,6.78,6.56,6.73,221005,0
+NMIH.US,D,20160106,000000,6.66,6.89,6.66,6.85,205165,0
+NMIH.US,D,20160107,000000,6.75,6.75,6.55,6.66,193447,0
+NMIH.US,D,20160108,000000,6.67,6.71,6.16,6.67,302156,0
+NMIH.US,D,20160111,000000,6.66,6.66,6.215,6.23,522601,0
+NMIH.US,D,20160112,000000,6.29,6.34,5.84,5.92,360898,0
+NMIH.US,D,20160113,000000,5.95,6,5.56,5.6,270180,0
+NMIH.US,D,20160114,000000,5.6,5.8,5.35,5.61,857717,0
+NMIH.US,D,20160115,000000,5.47,5.47,5.23,5.4,251414,0
+NMIH.US,D,20160119,000000,5.46,5.46,5.22,5.31,284300,0
+NMIH.US,D,20160120,000000,5.23,5.29,4.97,5.21,475680,0
+NMIH.US,D,20160121,000000,5.23,5.34,5.015,5.06,298522,0
+NMIH.US,D,20160122,000000,5.11,5.34,5,5.14,457122,0
+NMIH.US,D,20160125,000000,5.11,5.15,4.7,4.73,314356,0
+NMIH.US,D,20160126,000000,4.8,4.9,4.69,4.88,389462,0
+NMIH.US,D,20160127,000000,4.84,4.96,4.8,4.85,289615,0
+NMIH.US,D,20160128,000000,4.92,4.995,4.79,4.93,731594,0
+NMIH.US,D,20160129,000000,4.96,5.26,4.96,5.25,273479,0
+NMIH.US,D,20160201,000000,5.24,5.36,5.12,5.33,421313,0
+NMIH.US,D,20160202,000000,5.27,5.37,4.96,4.99,242390,0
+NMIH.US,D,20160203,000000,5.04,5.17,4.84,5.01,824681,0
+NMIH.US,D,20160204,000000,5,5.13,4.74,4.77,267156,0
+NMIH.US,D,20160205,000000,4.8,4.805,4.66,4.66,363165,0
+NMIH.US,D,20160208,000000,4.63,4.67,4.34,4.41,499699,0
+NMIH.US,D,20160209,000000,4.38,4.78,4.19,4.75,274955,0
+NMIH.US,D,20160210,000000,4.78,4.86,4.62,4.78,291196,0
+NMIH.US,D,20160211,000000,4.79,4.79,4.41,4.5,499742,0
+NMIH.US,D,20160212,000000,4.53,4.89,4.53,4.87,204494,0
+NMIH.US,D,20160216,000000,5.03,5.03,4.76,4.9,676380,0
+NMIH.US,D,20160217,000000,4.9,5.14,4.84,5.13,543450,0
+NMIH.US,D,20160218,000000,5.1,5.31,5,5.26,351118,0
+NMIH.US,D,20160219,000000,4.9,5.16,4.9,5.12,352249,0
+NMIH.US,D,20160222,000000,5.12,5.22,5.02,5.06,204971,0
+NMIH.US,D,20160223,000000,5.11,5.115,4.7501,4.88,289009,0
+NMIH.US,D,20160224,000000,4.84,4.95,4.75,4.89,304338,0
+NMIH.US,D,20160225,000000,4.95,4.95,4.85,4.89,147968,0
+NMIH.US,D,20160226,000000,4.99,5.01,4.895,4.97,502082,0
+NMIH.US,D,20160229,000000,4.99,5.15,4.9,5.105,584824,0
+NMIH.US,D,20160301,000000,5.14,5.26,5.1,5.22,149125,0
+NMIH.US,D,20160302,000000,5.22,5.36,5.19,5.24,256784,0
+NMIH.US,D,20160303,000000,5.22,5.33,5.2,5.24,216652,0
+NMIH.US,D,20160304,000000,5.25,5.25,5.11,5.19,170166,0
+NMIH.US,D,20160307,000000,5.15,5.24,4.98,5.18,165966,0
+NMIH.US,D,20160308,000000,5.16,5.2,4.97,4.97,354541,0
+NMIH.US,D,20160309,000000,5,5.0499,4.82,4.9,254987,0
+NMIH.US,D,20160310,000000,4.9,4.96,4.75,4.93,272158,0
+NMIH.US,D,20160311,000000,5,5.1,4.95,5.1,215314,0
+NMIH.US,D,20160314,000000,5.09,5.2,5,5.05,2019368,0
+NMIH.US,D,20160315,000000,5.05,5.18,5.01,5.06,282112,0
+NMIH.US,D,20160316,000000,5.02,5.16,5.01,5.13,228752,0
+NMIH.US,D,20160317,000000,5.15,5.24,5.14,5.18,291552,0
+NMIH.US,D,20160318,000000,5.2,5.28,5.18,5.25,372396,0
+NMIH.US,D,20160321,000000,5.24,5.31,5.22,5.3,143927,0
+NMIH.US,D,20160322,000000,5.25,5.29,5.14,5.15,107421,0
+NMIH.US,D,20160323,000000,5.19,5.19,4.93,4.93,163816,0
+NMIH.US,D,20160324,000000,4.9,5,4.82,4.9,2006982,0
+NMIH.US,D,20160328,000000,4.93,5.1,4.85,5.01,101950,0
+NMIH.US,D,20160329,000000,5,5.22,4.9,5.09,305708,0
+NMIH.US,D,20160330,000000,5.1,5.16,5.025,5.04,122396,0
+NMIH.US,D,20160331,000000,5.05,5.17,4.99,5.05,125280,0
+NMIH.US,D,20160401,000000,5.01,5.05,4.94,4.98,81165,0
+NMIH.US,D,20160404,000000,4.95,5,4.89,4.9,75808,0
+NMIH.US,D,20160405,000000,4.86,4.87,4.65,4.68,184579,0
+NMIH.US,D,20160406,000000,4.68,4.71,4.605,4.67,143766,0
+NMIH.US,D,20160407,000000,4.63,4.66,4.56,4.6,132896,0
+NMIH.US,D,20160408,000000,4.72,4.8,4.6,4.61,77222,0
+NMIH.US,D,20160411,000000,4.64,4.74,4.62,4.7,133321,0
+NMIH.US,D,20160412,000000,4.68,4.84,4.63,4.79,78047,0
+NMIH.US,D,20160413,000000,4.81,5,4.78,4.95,120843,0
+NMIH.US,D,20160414,000000,4.9,5,4.87,4.96,143729,0
+NMIH.US,D,20160415,000000,4.93,5.23,4.93,5.21,214634,0
+NMIH.US,D,20160418,000000,5.16,5.24,5.12,5.22,91720,0
+NMIH.US,D,20160419,000000,5.25,5.29,5.0863,5.18,88961,0
+NMIH.US,D,20160420,000000,5.19,5.23,5.14,5.15,57619,0
+NMIH.US,D,20160421,000000,5.18,5.23,5.08,5.2,37494,0
+NMIH.US,D,20160422,000000,5.18,5.41,5.18,5.36,202086,0
+NMIH.US,D,20160425,000000,5.58,5.8,5.26,5.5,242443,0
+NMIH.US,D,20160426,000000,5.5,5.65,5.37,5.65,159650,0
+NMIH.US,D,20160427,000000,5.9,6.66,5.9,6.35,1652853,0
+NMIH.US,D,20160428,000000,6.25,6.49,6.16,6.26,555610,0
+NMIH.US,D,20160429,000000,6.26,6.3889,6.25,6.285,680474,0
+NMIH.US,D,20160502,000000,6.35,6.6,6.21,6.28,310412,0
+NMIH.US,D,20160503,000000,6.21,6.46,6.14,6.35,433265,0
+NMIH.US,D,20160504,000000,6.3,6.45,6.195,6.32,220094,0
+NMIH.US,D,20160505,000000,6.48,6.56,6.4,6.51,591892,0
+NMIH.US,D,20160506,000000,6.45,6.53,6.3,6.37,289860,0
+NMIH.US,D,20160509,000000,6.32,6.44,6.31,6.37,249274,0
+NMIH.US,D,20160510,000000,6.45,6.49,6.13,6.26,1329883,0
+NMIH.US,D,20160511,000000,6.22,6.25,5.89,5.93,580679,0
+NMIH.US,D,20160512,000000,5.99,6.19,5.9811,6.12,413969,0
+NMIH.US,D,20160513,000000,6.1,6.15,5.9,5.94,399378,0
+NMIH.US,D,20160516,000000,5.93,6.06,5.93,6.01,160722,0
+NMIH.US,D,20160517,000000,6,6.015,5.91,5.93,308369,0
+NMIH.US,D,20160518,000000,5.91,6.02,5.91,5.99,172477,0
+NMIH.US,D,20160519,000000,5.97,6.01,5.84,5.87,226662,0
+NMIH.US,D,20160520,000000,5.92,6.05,5.76,5.99,279669,0
+NMIH.US,D,20160523,000000,6,6.03,5.87,5.94,276423,0
+NMIH.US,D,20160524,000000,6,6.05,5.95,5.99,487466,0
+NMIH.US,D,20160525,000000,6.01,6.1,5.925,6.09,3690247,0
+NMIH.US,D,20160526,000000,6.12,6.19,6.06,6.17,379519,0
+NMIH.US,D,20160527,000000,6.2,6.29,6.15,6.28,383275,0
+NMIH.US,D,20160531,000000,6.28,6.32,6.18,6.24,403139,0
+NMIH.US,D,20160601,000000,6.22,6.24,6.11,6.21,227077,0
+NMIH.US,D,20160602,000000,6.19,6.194,6.06,6.11,305124,0
+NMIH.US,D,20160603,000000,6.06,6.12,6,6.07,200867,0
+NMIH.US,D,20160606,000000,6.12,6.17,6.06,6.11,198609,0
+NMIH.US,D,20160607,000000,6.11,6.13,6,6.02,207181,0
+NMIH.US,D,20160608,000000,6.05,6.07,5.98,5.99,233889,0
+NMIH.US,D,20160609,000000,5.98,5.99,5.825,5.89,315374,0
+NMIH.US,D,20160610,000000,5.85,5.97,5.77,5.87,253210,0
+NMIH.US,D,20160613,000000,5.88,5.88,5.61,5.62,441100,0
+NMIH.US,D,20160614,000000,5.59,5.69,5.46,5.52,768531,0
+NMIH.US,D,20160615,000000,5.53,5.6,5.42,5.43,303356,0
+NMIH.US,D,20160616,000000,5.38,5.485,5.33,5.47,332989,0
+NMIH.US,D,20160617,000000,5.49,5.8,5.46,5.72,896575,0
+NMIH.US,D,20160620,000000,5.83,5.89,5.67,5.68,298518,0
+NMIH.US,D,20160621,000000,5.75,5.75,5.51,5.61,301920,0
+NMIH.US,D,20160622,000000,5.66,5.735,5.45,5.47,737106,0
+NMIH.US,D,20160623,000000,5.51,5.67,5.49,5.585,479225,0
+NMIH.US,D,20160624,000000,5.49,5.5,5.3,5.36,268640,0
+NMIH.US,D,20160627,000000,5.3,5.31,5.02,5.11,819523,0
+NMIH.US,D,20160628,000000,5.15,5.28,5.15,5.26,391462,0
+NMIH.US,D,20160629,000000,5.34,5.4011,5.275,5.37,289262,0
+NMIH.US,D,20160630,000000,5.41,5.48,5.32,5.48,338592,0
+NMIH.US,D,20160701,000000,5.46,5.57,5.4,5.57,317564,0
+NMIH.US,D,20160705,000000,5.51,5.52,5.24,5.3,209383,0
+NMIH.US,D,20160706,000000,5.28,5.41,5.24,5.4,174470,0
+NMIH.US,D,20160707,000000,5.41,5.57,5.41,5.44,229930,0
+NMIH.US,D,20160708,000000,5.52,5.635,5.5,5.63,169183,0
+NMIH.US,D,20160711,000000,5.69,5.73,5.655,5.705,274307,0
+NMIH.US,D,20160712,000000,5.75,5.83,5.73,5.83,270124,0
+NMIH.US,D,20160713,000000,5.86,5.88,5.79,5.85,196323,0
+NMIH.US,D,20160714,000000,5.9,6.05,5.89,5.94,351107,0
+NMIH.US,D,20160715,000000,5.98,6,5.91,5.99,140222,0
+NMIH.US,D,20160718,000000,5.99,6.03,5.93,5.94,115028,0
+NMIH.US,D,20160719,000000,5.95,5.98,5.8899,5.92,201921,0
+NMIH.US,D,20160720,000000,5.93,6.014,5.92,5.98,182447,0
+NMIH.US,D,20160721,000000,5.97,6.05,5.95,6.04,108484,0
+NMIH.US,D,20160722,000000,6.05,6.07,5.99,6.06,135570,0
+NMIH.US,D,20160725,000000,6.21,6.25,6.13,6.24,357283,0
+NMIH.US,D,20160726,000000,6.26,6.27,6.18,6.24,230874,0
+NMIH.US,D,20160727,000000,6.26,6.26,6.145,6.22,123802,0
+NMIH.US,D,20160728,000000,6.22,6.29,6.16,6.27,121768,0
+NMIH.US,D,20160729,000000,6.24,6.29,6.17,6.28,177679,0
+NMIH.US,D,20160801,000000,6.3,6.31,6.14,6.15,206794,0
+NMIH.US,D,20160802,000000,6.15,6.2,6.09,6.14,259106,0
+NMIH.US,D,20160803,000000,6.6,6.84,6.42,6.81,926796,0
+NMIH.US,D,20160804,000000,6.81,6.9,6.8001,6.85,593975,0
+NMIH.US,D,20160805,000000,6.9,7,6.89,6.97,352815,0
+NMIH.US,D,20160808,000000,7,7.025,6.92,6.98,207886,0
+NMIH.US,D,20160809,000000,7,7.04,6.94,6.98,222907,0
+NMIH.US,D,20160810,000000,7,7,6.83,6.86,155293,0
+NMIH.US,D,20160811,000000,6.9,6.91,6.84,6.85,211798,0
+NMIH.US,D,20160812,000000,6.81,6.9,6.79,6.89,131972,0
+NMIH.US,D,20160815,000000,6.96,7.06,6.92,7.03,359301,0
+NMIH.US,D,20160816,000000,7.02,7.25,7.02,7.15,513336,0
+NMIH.US,D,20160817,000000,7.15,7.25,7.12,7.23,700847,0
+NMIH.US,D,20160818,000000,7.27,7.34,7.21,7.31,295339,0
+NMIH.US,D,20160819,000000,7.33,7.46,7.28,7.43,235794,0
+NMIH.US,D,20160822,000000,7.47,7.51,7.34,7.5,193524,0
+NMIH.US,D,20160823,000000,7.5,7.68,7.5,7.68,456165,0
+NMIH.US,D,20160824,000000,7.71,7.83,7.7,7.75,326075,0
+NMIH.US,D,20160825,000000,7.75,7.9,7.71,7.86,473958,0
+NMIH.US,D,20160826,000000,7.92,8.13,7.89,8.11,451869,0
+NMIH.US,D,20160829,000000,8.1,8.2,7.99,8.05,454820,0
+NMIH.US,D,20160830,000000,8.05,8.06,7.97,7.99,685238,0
+NMIH.US,D,20160831,000000,8.02,8.03,7.88,7.94,336826,0
+NMIH.US,D,20160901,000000,7.95,8,7.82,7.98,214591,0
+NMIH.US,D,20160902,000000,8.01,8.01,7.965,8,423922,0
+NMIH.US,D,20160906,000000,8,8,7.7735,7.91,284799,0
+NMIH.US,D,20160907,000000,7.88,7.98,7.85,7.89,154636,0
+NMIH.US,D,20160908,000000,7.9,7.97,7.8,7.85,189934,0
+NMIH.US,D,20160909,000000,7.84,7.85,7.63,7.65,302664,0
+NMIH.US,D,20160912,000000,7.67,7.83,7.57,7.77,263763,0
+NMIH.US,D,20160913,000000,7.69,7.71,7.55,7.68,256622,0
+NMIH.US,D,20160914,000000,7.68,7.93,7.66,7.87,213789,0
+NMIH.US,D,20160915,000000,7.85,7.95,7.83,7.9,322433,0
+NMIH.US,D,20160916,000000,7.91,7.91,7.83,7.9,278201,0
+NMIH.US,D,20160919,000000,7.92,8,7.85,7.96,370846,0
+NMIH.US,D,20160920,000000,8,8.039,7.825,7.85,401905,0
+NMIH.US,D,20160921,000000,7.87,7.91,7.81,7.88,159894,0
+NMIH.US,D,20160922,000000,7.9,7.92,7.83,7.84,258277,0
+NMIH.US,D,20160923,000000,7.81,7.92,7.73,7.73,256137,0
+NMIH.US,D,20160926,000000,7.69,7.69,7.55,7.57,221953,0
+NMIH.US,D,20160927,000000,7.54,7.63,7.51,7.59,179945,0
+NMIH.US,D,20160928,000000,7.59,7.61,7.52,7.6,179038,0
+NMIH.US,D,20160929,000000,7.6,7.63,7.49,7.5,169061,0
+NMIH.US,D,20160930,000000,7.57,7.685,7.51,7.62,544322,0
+NMIH.US,D,20161003,000000,7.59,7.61,7.5152,7.56,107641,0
+NMIH.US,D,20161004,000000,7.59,7.61,7.49,7.6,236311,0
+NMIH.US,D,20161005,000000,7.6,7.67,7.6,7.64,281369,0
+NMIH.US,D,20161006,000000,7.63,7.68,7.5,7.51,281266,0
+NMIH.US,D,20161007,000000,7.54,7.69,7.485,7.6,330200,0
+NMIH.US,D,20161010,000000,7.65,7.88,7.63,7.88,336364,0
+NMIH.US,D,20161011,000000,7.88,8.15,7.87,8.13,2014921,0
+NMIH.US,D,20161012,000000,8.18,8.19,8.09,8.11,834522,0
+NMIH.US,D,20161013,000000,8.06,8.07,7.81,7.84,311096,0
+NMIH.US,D,20161014,000000,7.89,8.01,7.84,7.98,277177,0
+NMIH.US,D,20161017,000000,8.03,8.05,7.93,7.97,199204,0
+NMIH.US,D,20161018,000000,8.07,8.135,8.01,8.09,388325,0
+NMIH.US,D,20161019,000000,8.13,8.24,8.06,8.195,319441,0
+NMIH.US,D,20161020,000000,8.2,8.24,8.135,8.18,221550,0
+NMIH.US,D,20161021,000000,8.09,8.15,8.055,8.11,134473,0
+NMIH.US,D,20161024,000000,8.15,8.25,8.1,8.2,148046,0
+NMIH.US,D,20161025,000000,8.2,8.2,8.05,8.1,243616,0
+NMIH.US,D,20161026,000000,8.15,8.15,8.0247,8.05,136362,0
+NMIH.US,D,20161027,000000,8.05,8.1,7.55,7.75,643204,0
+NMIH.US,D,20161028,000000,7.7,7.85,7.625,7.65,405108,0
+NMIH.US,D,20161031,000000,7.6,7.75,7.5,7.65,422091,0
+NMIH.US,D,20161101,000000,7.65,7.75,7.55,7.65,343176,0
+NMIH.US,D,20161102,000000,8.2,8.25,7.7,8.2,969355,0
+NMIH.US,D,20161103,000000,8.3,8.45,8.1,8.15,773853,0
+NMIH.US,D,20161104,000000,8.2,8.3,8.15,8.2,497528,0
+NMIH.US,D,20161107,000000,8.3,8.4,8.2,8.35,438849,0
+NMIH.US,D,20161108,000000,8.25,8.45,8.25,8.4,361259,0
+NMIH.US,D,20161109,000000,8.3,8.525,8.25,8.5,586623,0
+NMIH.US,D,20161110,000000,8.5,9.05,8.45,9,1105749,0
+NMIH.US,D,20161111,000000,8.95,9.05,8.8,8.95,704250,0
+NMIH.US,D,20161114,000000,8.95,9.05,8.625,8.8,452975,0
+NMIH.US,D,20161115,000000,8.8,8.8,8.55,8.65,533877,0
+NMIH.US,D,20161116,000000,8.6,8.95,8.56,8.9,276811,0
+NMIH.US,D,20161117,000000,8.9,9,8.8,8.9,191300,0
+NMIH.US,D,20161118,000000,9,9.1,8.8,9.05,313344,0
+NMIH.US,D,20161121,000000,9.1,9.1,8.85,8.95,276213,0
+NMIH.US,D,20161122,000000,9,9,8.65,8.65,377009,0
+NMIH.US,D,20161123,000000,8.7,8.9,8.7,8.8,222508,0
+NMIH.US,D,20161125,000000,8.8,8.85,8.75,8.75,91551,0
+NMIH.US,D,20161128,000000,8.75,8.8,8.65,8.7,385472,0
+NMIH.US,D,20161129,000000,8.75,8.9,8.65,8.7,294933,0
+NMIH.US,D,20161130,000000,8.75,8.9,8.55,8.6,450222,0
+NMIH.US,D,20161201,000000,8.6,8.85,8.6,8.75,265762,0
+NMIH.US,D,20161202,000000,8.8,8.925,8.65,8.875,209999,0
+NMIH.US,D,20161205,000000,8.8,9.25,8.75,9.2,545043,0
+NMIH.US,D,20161206,000000,9.25,9.5,9.05,9.45,1541302,0
+NMIH.US,D,20161207,000000,9.5,9.5,9.25,9.3,432559,0
+NMIH.US,D,20161208,000000,9.4,9.45,9.35,9.4,394679,0
+NMIH.US,D,20161209,000000,9.4,10.175,9.35,10.1,1805246,0
+NMIH.US,D,20161212,000000,10,10.05,9.75,9.95,394150,0
+NMIH.US,D,20161213,000000,10,10.045,9.8,9.9,216387,0
+NMIH.US,D,20161214,000000,9.9,10.1,9.75,9.9,1237599,0
+NMIH.US,D,20161215,000000,9.95,10.025,9.75,10,447874,0
+NMIH.US,D,20161216,000000,10.05,10.15,9.95,10.05,1144274,0
+NMIH.US,D,20161219,000000,10.05,10.45,10,10.4,540090,0
+NMIH.US,D,20161220,000000,10.45,10.75,10.4,10.6,574112,0
+NMIH.US,D,20161221,000000,10.7,10.773,10.5,10.6,296490,0
+NMIH.US,D,20161222,000000,10.65,10.7,10.4,10.6,225671,0
+NMIH.US,D,20161223,000000,10.6,10.85,10.55,10.8,126365,0
+NMIH.US,D,20161227,000000,10.85,10.95,10.45,10.7,320150,0
+NMIH.US,D,20161228,000000,10.7,10.75,10.55,10.6,202369,0
+NMIH.US,D,20161229,000000,10.6,10.75,10.6,10.7,223869,0
+NMIH.US,D,20161230,000000,10.75,10.75,10.6,10.65,212143,0
+NMIH.US,D,20170103,000000,10.8,10.9,10.6,10.8,371662,0
+NMIH.US,D,20170104,000000,10.85,11.1,10.8,10.9,430674,0
+NMIH.US,D,20170105,000000,10.95,11,10.45,10.55,379102,0
+NMIH.US,D,20170106,000000,10.6,10.75,10.3,10.5,240592,0
+NMIH.US,D,20170109,000000,10.4,10.4,9.9,10.05,952961,0
+NMIH.US,D,20170110,000000,10.1,10.475,10.1,10.45,319725,0
+NMIH.US,D,20170111,000000,10.35,10.65,10.225,10.5,230528,0
+NMIH.US,D,20170112,000000,10.4,10.5,10.2,10.25,337512,0
+NMIH.US,D,20170113,000000,10.3,10.6,10.25,10.35,221103,0
+NMIH.US,D,20170117,000000,10.3,10.35,10.0701,10.2,400478,0
+NMIH.US,D,20170118,000000,10.3,10.55,10.1,10.55,283741,0
+NMIH.US,D,20170119,000000,10.5,10.6,10.35,10.45,487133,0
+NMIH.US,D,20170120,000000,10.5,10.7,10.45,10.5,328698,0
+NMIH.US,D,20170123,000000,10.5,10.6,10.3,10.55,197489,0
+NMIH.US,D,20170124,000000,10.6,10.75,10.475,10.6,155740,0
+NMIH.US,D,20170125,000000,10.55,10.75,10.45,10.7,303263,0
+NMIH.US,D,20170126,000000,10.65,10.7,10.475,10.5,160933,0
+NMIH.US,D,20170127,000000,10.5,10.75,10.425,10.65,357273,0
+NMIH.US,D,20170130,000000,10.6,10.7,10.375,10.65,400322,0
+NMIH.US,D,20170131,000000,10.55,10.85,10.45,10.8,382652,0
+NMIH.US,D,20170201,000000,10.9,11.05,10.8,10.95,267319,0
+NMIH.US,D,20170202,000000,10.9,11.2,10.85,10.9,371433,0
+NMIH.US,D,20170203,000000,10.9,11.15,10.85,11.1,428128,0
+NMIH.US,D,20170206,000000,11.1,11.3,11,11.1,387148,0
+NMIH.US,D,20170207,000000,11.15,11.275,11,11.1,371606,0
+NMIH.US,D,20170208,000000,11.1,11.25,10.95,11.2,189113,0
+NMIH.US,D,20170209,000000,11.2,11.45,11.1,11.1,551422,0
+NMIH.US,D,20170210,000000,11.2,11.4,11.15,11.25,518977,0
+NMIH.US,D,20170213,000000,11.25,11.5,11.25,11.45,449239,0
+NMIH.US,D,20170214,000000,11.4,11.5,11.2,11.5,373386,0
+NMIH.US,D,20170215,000000,11.5,11.555,11.35,11.55,347946,0
+NMIH.US,D,20170216,000000,11.45,11.45,10.45,11.3,932919,0
+NMIH.US,D,20170217,000000,11.3,11.3,10.85,11.1,612943,0
+NMIH.US,D,20170221,000000,11.15,11.2,10.75,10.85,532848,0
+NMIH.US,D,20170222,000000,10.8,11.075,10.75,11,317614,0
+NMIH.US,D,20170223,000000,11.05,11.1,10.85,10.9,192065,0
+NMIH.US,D,20170224,000000,10.85,10.95,10.7,10.95,312895,0
+NMIH.US,D,20170227,000000,10.9,11,10.825,10.95,328295,0
+NMIH.US,D,20170228,000000,10.9,11.15,10.825,11.1,538767,0
+NMIH.US,D,20170301,000000,11.25,12,11.2,11.9,776704,0
+NMIH.US,D,20170302,000000,11.95,11.95,10.9,10.9,507361,0
+NMIH.US,D,20170303,000000,10.85,11.1,10.7762,11.05,316923,0
+NMIH.US,D,20170306,000000,11,11.225,10.775,11.2,350988,0
+NMIH.US,D,20170307,000000,11.15,11.225,10.9,11.05,236636,0
+NMIH.US,D,20170308,000000,11.1,11.15,10.9,10.95,203038,0
+NMIH.US,D,20170309,000000,10.95,11.145,10.8,10.925,223397,0
+NMIH.US,D,20170310,000000,10.95,11.025,10.65,10.95,409845,0
+NMIH.US,D,20170313,000000,10.905,11.3,10.85,11.25,243099,0
+NMIH.US,D,20170314,000000,11.2,11.6,11.05,11.55,611129,0
+NMIH.US,D,20170315,000000,11.45,11.55,11.2,11.45,422643,0
+NMIH.US,D,20170316,000000,11.5,11.95,11.5,11.9,665397,0
+NMIH.US,D,20170317,000000,12.4,12.4,11.7,11.8,455459,0
+NMIH.US,D,20170320,000000,11.85,11.85,11.4,11.4,333870,0
+NMIH.US,D,20170321,000000,11.5,11.5,10.95,10.95,401151,0
+NMIH.US,D,20170322,000000,11,11.1,10.705,10.85,351273,0
+NMIH.US,D,20170323,000000,10.8,11.3,10.8,11.05,340732,0
+NMIH.US,D,20170324,000000,11.1,11.125,10.95,11.05,212372,0
+NMIH.US,D,20170327,000000,10.9,11.25,10.8,11.2,161354,0
+NMIH.US,D,20170328,000000,11.1,11.3,11.05,11.1,356465,0
+NMIH.US,D,20170329,000000,11.1,11.15,10.89,10.95,318072,0
+NMIH.US,D,20170330,000000,10.9,11.3,10.875,11.25,243638,0
+NMIH.US,D,20170331,000000,11.25,11.55,11.15,11.4,673500,0
+NMIH.US,D,20170403,000000,11.4,11.49,11.075,11.25,304953,0
+NMIH.US,D,20170404,000000,11.25,11.5,11.25,11.45,441238,0
+NMIH.US,D,20170405,000000,11.5,11.6,11.25,11.3,339744,0
+NMIH.US,D,20170406,000000,11.3,11.55,11.2,11.55,289720,0
+NMIH.US,D,20170407,000000,11.45,11.65,11.35,11.55,171360,0
+NMIH.US,D,20170410,000000,12,12.25,11.7,12.2,680730,0
+NMIH.US,D,20170411,000000,12.2,12.5,12.1,12.45,394812,0
+NMIH.US,D,20170412,000000,12.45,12.55,12.3,12.45,260611,0
+NMIH.US,D,20170413,000000,12.35,12.45,12.175,12.2,185321,0
+NMIH.US,D,20170417,000000,12.3,12.325,12.1,12.3,386434,0
+NMIH.US,D,20170418,000000,12.25,12.35,12.075,12.3,325734,0
+NMIH.US,D,20170419,000000,12.3,12.4,12.15,12.2,383584,0
+NMIH.US,D,20170420,000000,12.2,12.333,12.025,12.15,235687,0
+NMIH.US,D,20170421,000000,12.15,12.2,11.76,11.95,357513,0
+NMIH.US,D,20170424,000000,12.15,12.35,11.95,12.05,271503,0
+NMIH.US,D,20170425,000000,12.2,12.275,12.075,12.2,304830,0
+NMIH.US,D,20170426,000000,12.2,12.5,12.2,12.35,603305,0
+NMIH.US,D,20170427,000000,12.35,12.49,11.75,11.75,547690,0
+NMIH.US,D,20170428,000000,11.75,11.75,11.45,11.6,496629,0
+NMIH.US,D,20170501,000000,11.7,11.79,11.25,11.3,717547,0
+NMIH.US,D,20170502,000000,11.35,12,11.35,11.8,662954,0
+NMIH.US,D,20170503,000000,11.7,11.95,11.6,11.65,583171,0
+NMIH.US,D,20170504,000000,11.65,11.7,11.25,11.5,689339,0
+NMIH.US,D,20170505,000000,11.5,11.5,10.46,11.1,1708871,0
+NMIH.US,D,20170508,000000,11.05,11.05,10.65,10.8,1252730,0
+NMIH.US,D,20170509,000000,10.8,11.025,10.65,10.95,816833,0
+NMIH.US,D,20170510,000000,10.9,10.9,10.475,10.8,745306,0
+NMIH.US,D,20170511,000000,10.8,11.05,10.75,11,376542,0
+NMIH.US,D,20170512,000000,11,11.05,10.775,10.85,314802,0
+NMIH.US,D,20170515,000000,10.85,11.025,10.85,10.95,228005,0
+NMIH.US,D,20170516,000000,11,11,10.8,10.9,243110,0
+NMIH.US,D,20170517,000000,10.7,10.75,10.5,10.55,383832,0
+NMIH.US,D,20170518,000000,10.5,10.85,10.45,10.75,404616,0
+NMIH.US,D,20170519,000000,10.75,10.85,10.45,10.5,290871,0
+NMIH.US,D,20170522,000000,10.45,10.65,10.36,10.55,271888,0
+NMIH.US,D,20170523,000000,10.6,10.7,10.35,10.55,226362,0
+NMIH.US,D,20170524,000000,10.6,10.65,10.5,10.6,233353,0
+NMIH.US,D,20170525,000000,10.6,10.65,10.5,10.5,369898,0
+NMIH.US,D,20170526,000000,10.55,10.8,10.41,10.75,207935,0
+NMIH.US,D,20170530,000000,10.75,10.8,10.45,10.55,285557,0
+NMIH.US,D,20170531,000000,10.5,10.7,10.2,10.35,475255,0
+NMIH.US,D,20170601,000000,10.45,10.675,10.35,10.65,264665,0
+NMIH.US,D,20170602,000000,10.65,10.9,10.575,10.75,260709,0
+NMIH.US,D,20170605,000000,10.7,10.75,10.45,10.55,363798,0
+NMIH.US,D,20170606,000000,10.55,10.6,10.4,10.5,263335,0
+NMIH.US,D,20170607,000000,10.5,10.75,10.45,10.7,393342,0
+NMIH.US,D,20170608,000000,10.65,11.15,10.6,11,430795,0
+NMIH.US,D,20170609,000000,11,11.35,10.975,11.15,473519,0
+NMIH.US,D,20170612,000000,11.1,11.175,10.85,11.05,263015,0
+NMIH.US,D,20170613,000000,11.05,11.3,10.95,11.2,229166,0
+NMIH.US,D,20170614,000000,11.15,11.15,10.95,11.1,327541,0
+NMIH.US,D,20170615,000000,11,11.1,10.9,10.95,247165,0
+NMIH.US,D,20170616,000000,11,11.2,10.8709,10.95,527214,0
+NMIH.US,D,20170619,000000,11,11.25,11,11.1,249749,0
+NMIH.US,D,20170620,000000,11,11.25,10.8,10.85,457393,0
+NMIH.US,D,20170621,000000,10.95,11.05,10.775,10.8,386832,0
+NMIH.US,D,20170622,000000,10.85,10.975,10.8,10.9,295858,0
+NMIH.US,D,20170623,000000,11,11.025,10.9,10.95,1068172,0
+NMIH.US,D,20170626,000000,10.9,11.175,10.9,10.95,157983,0
+NMIH.US,D,20170627,000000,11,11.24,10.95,11.1,271896,0
+NMIH.US,D,20170628,000000,11.2,11.475,11.2,11.25,350975,0
+NMIH.US,D,20170629,000000,11.35,11.65,11.2,11.45,374825,0
+NMIH.US,D,20170630,000000,11.5,11.525,11.3,11.45,374789,0
+NMIH.US,D,20170703,000000,11.45,11.85,11.45,11.8,346704,0
+NMIH.US,D,20170705,000000,11.8,11.9,11.65,11.7,324358,0
+NMIH.US,D,20170706,000000,12,12.1,11.7,12.05,705158,0
+NMIH.US,D,20170707,000000,12.05,12.175,11.8,12.15,351223,0
+NMIH.US,D,20170710,000000,12.15,12.25,12,12,318386,0
+NMIH.US,D,20170711,000000,11.95,12.05,11.7,11.75,632049,0
+NMIH.US,D,20170712,000000,11.8,12.05,11.75,11.85,301256,0
+NMIH.US,D,20170713,000000,11.8,12.05,11.8,11.95,233858,0
+NMIH.US,D,20170714,000000,11.8,12.25,11.8,12.2,288975,0
+NMIH.US,D,20170717,000000,11.65,11.875,11.4,11.8,554438,0
+NMIH.US,D,20170718,000000,11.75,11.9,11.7,11.7,341139,0
+NMIH.US,D,20170719,000000,11.8,11.85,11.65,11.7,178583,0
+NMIH.US,D,20170720,000000,11.7,11.775,11.6,11.7,158168,0
+NMIH.US,D,20170721,000000,11.8,11.8,11.4214,11.65,293595,0
+NMIH.US,D,20170724,000000,11.7,11.8,11.567,11.675,335117,0
+NMIH.US,D,20170725,000000,11.7,11.95,11.65,11.65,201350,0
+NMIH.US,D,20170726,000000,11.65,11.725,11.3714,11.5,207410,0
+NMIH.US,D,20170727,000000,11.55,11.75,11.525,11.7,351168,0
+NMIH.US,D,20170728,000000,11.65,11.7,11.55,11.55,206774,0
+NMIH.US,D,20170731,000000,11.6,11.9,11.45,11.8,406388,0
+NMIH.US,D,20170801,000000,11.85,12,11.75,11.8,449439,0
+NMIH.US,D,20170802,000000,11.7,12.01,11.4214,11.8,428084,0
+NMIH.US,D,20170803,000000,11.85,11.95,11.65,11.8,265708,0
+NMIH.US,D,20170804,000000,11.75,12,11.75,12,410245,0
+NMIH.US,D,20170807,000000,12,12.7,11.9,12.45,1609228,0
+NMIH.US,D,20170808,000000,12.25,12.4,11.9,12.4,742915,0
+NMIH.US,D,20170809,000000,12.25,12.3,11.9,12.05,395370,0
+NMIH.US,D,20170810,000000,12,12.05,11.775,11.85,342238,0
+NMIH.US,D,20170811,000000,11.85,11.95,11.55,11.55,253393,0
+NMIH.US,D,20170814,000000,11.65,11.925,11.65,11.85,322234,0
+NMIH.US,D,20170815,000000,11.9,11.95,11.6,11.6,209782,0
+NMIH.US,D,20170816,000000,11.6,11.7,11.55,11.6,231727,0
+NMIH.US,D,20170817,000000,11.6,11.75,11.425,11.45,269140,0
+NMIH.US,D,20170818,000000,11.35,11.6,10.95,11.35,371592,0
+NMIH.US,D,20170821,000000,11.25,11.45,11.225,11.25,124311,0
+NMIH.US,D,20170822,000000,11.25,11.55,11.2,11.55,386587,0
+NMIH.US,D,20170823,000000,11.4,11.75,11.4,11.75,325956,0
+NMIH.US,D,20170824,000000,11.7,11.75,11.4,11.45,220884,0
+NMIH.US,D,20170825,000000,11.45,11.55,11.37,11.45,173349,0
+NMIH.US,D,20170828,000000,11.45,11.45,10.85,10.85,499394,0
+NMIH.US,D,20170829,000000,10.85,11.1,10.56,10.8,683127,0
+NMIH.US,D,20170830,000000,10.85,10.95,10.65,10.65,452941,0
+NMIH.US,D,20170831,000000,10.75,10.95,10.7,10.85,348633,0
+NMIH.US,D,20170901,000000,11,11.2,10.9,10.9,269381,0
+NMIH.US,D,20170905,000000,11.15,11.15,10.475,10.5,611763,0
+NMIH.US,D,20170906,000000,10.6,10.85,10.5,10.55,301115,0
+NMIH.US,D,20170907,000000,10.6,10.6,10.1,10.35,1118413,0
+NMIH.US,D,20170908,000000,10.35,10.525,10.2,10.35,791868,0
+NMIH.US,D,20170911,000000,10.5,10.75,10.5,10.65,461714,0
+NMIH.US,D,20170912,000000,10.75,11.25,10.75,11.15,369453,0
+NMIH.US,D,20170913,000000,11.15,11.225,11,11.15,218333,0
+NMIH.US,D,20170914,000000,11.1,11.25,10.975,11,295036,0
+NMIH.US,D,20170915,000000,11.05,11.45,10.95,11.35,670838,0
+NMIH.US,D,20170918,000000,11.3,11.4,11.2,11.25,259648,0
+NMIH.US,D,20170919,000000,11.3,11.65,11.225,11.6,295604,0
+NMIH.US,D,20170920,000000,11.55,11.875,11.45,11.7,423178,0
+NMIH.US,D,20170921,000000,11.75,12,11.625,11.975,351798,0
+NMIH.US,D,20170922,000000,11.9,12.125,11.85,12.025,375643,0
+NMIH.US,D,20170925,000000,11.95,12.095,11.8,11.9,182965,0
+NMIH.US,D,20170926,000000,11.95,12.25,11.825,12.1,372254,0
+NMIH.US,D,20170927,000000,12.15,12.6,12.15,12.45,670222,0
+NMIH.US,D,20170928,000000,12.45,12.55,12.175,12.5,200413,0
+NMIH.US,D,20170929,000000,12.5,12.6,12.325,12.4,220867,0
+NMIH.US,D,20171002,000000,12.45,12.5,12.075,12.1,614220,0
+NMIH.US,D,20171003,000000,12.2,12.4,12.15,12.35,408384,0
+NMIH.US,D,20171004,000000,12.4,12.4,12,12.05,178587,0
+NMIH.US,D,20171005,000000,12.1,12.3,12.05,12.3,155255,0
+NMIH.US,D,20171006,000000,12.25,12.25,12.1,12.15,125854,0
+NMIH.US,D,20171009,000000,12.2,12.2,11.95,12.05,291425,0
+NMIH.US,D,20171010,000000,12.05,12.25,11.95,12.25,212648,0
+NMIH.US,D,20171011,000000,12.35,12.45,12.2,12.35,446072,0
+NMIH.US,D,20171012,000000,13.15,13.6,12.85,13.05,3780002,0
+NMIH.US,D,20171013,000000,13.1,13.5,12.95,13.35,11986621,0
+NMIH.US,D,20171016,000000,13.05,13.475,12.7,13.45,1903847,0
+NMIH.US,D,20171017,000000,13.5,13.9,13.4,13.85,1941940,0
+NMIH.US,D,20171018,000000,13.9,14.05,13.75,13.9,1582965,0
+NMIH.US,D,20171019,000000,13.85,14.225,13.8,14.15,1480549,0
+NMIH.US,D,20171020,000000,14.25,14.4,14.1,14.35,1525919,0
+NMIH.US,D,20171023,000000,14.35,14.6,14.3,14.4,1350359,0
+NMIH.US,D,20171024,000000,14.55,14.85,14.5,14.625,2747907,0
+NMIH.US,D,20171025,000000,14.55,14.7,14.425,14.55,729551,0
+NMIH.US,D,20171026,000000,14.5,14.75,14.45,14.55,626369,0
+NMIH.US,D,20171027,000000,14.55,14.8,14.45,14.65,854753,0
+NMIH.US,D,20171030,000000,14.5,14.7,14.41,14.525,637885,0
+NMIH.US,D,20171031,000000,14.6,14.6,14.35,14.55,962063,0
+NMIH.US,D,20171101,000000,14.7,14.75,14.325,14.4,1085214,0
+NMIH.US,D,20171102,000000,15.2,17.075,14.75,16.5,2550721,0
+NMIH.US,D,20171103,000000,16.2,16.4,15.35,15.9,1484255,0
+NMIH.US,D,20171106,000000,15.95,16.25,15.75,16.2,1068290,0
+NMIH.US,D,20171107,000000,16.25,16.35,15.65,15.95,667143,0
+NMIH.US,D,20171108,000000,15.85,16.15,15.75,15.9,758438,0
+NMIH.US,D,20171109,000000,15.7,16,15.7,15.9,541503,0
+NMIH.US,D,20171110,000000,15.95,16,15.7,15.8,411114,0
+NMIH.US,D,20171113,000000,16.025,16.125,16.025,16.025,739377,0
+NMIH.US,D,20171114,000000,16,16.1,15.775,16,732508,0
+NMIH.US,D,20171115,000000,15.85,16.25,15.775,16.2,695457,0
+NMIH.US,D,20171116,000000,16.25,16.4,16.2,16.35,869828,0
+NMIH.US,D,20171117,000000,16.15,16.35,15.95,16.3,923510,0
+NMIH.US,D,20171120,000000,16.4,16.45,16.05,16.45,576343,0
+NMIH.US,D,20171121,000000,16.45,16.75,16.3,16.65,482446,0
+NMIH.US,D,20171122,000000,16.6,16.85,16.3,16.45,326052,0
+NMIH.US,D,20171124,000000,16.5,16.675,16.45,16.5,205796,0
+NMIH.US,D,20171127,000000,16.6,16.675,16.3,16.45,557369,0
+NMIH.US,D,20171128,000000,16.4,16.85,16.4,16.8,357227,0
+NMIH.US,D,20171129,000000,16.9,17.275,16.75,16.85,463579,0
+NMIH.US,D,20171130,000000,17.05,17.4,16.775,17.05,804321,0
+NMIH.US,D,20171201,000000,17,17.2,16.4,17.15,479192,0
+NMIH.US,D,20171204,000000,17.45,17.95,17.45,17.7,1361689,0
+NMIH.US,D,20171205,000000,17.7,17.875,17.175,17.3,511327,0
+NMIH.US,D,20171206,000000,17.2,17.55,17.0587,17.35,349978,0
+NMIH.US,D,20171207,000000,17.3,17.75,17.25,17.4,306225,0
+NMIH.US,D,20171208,000000,17.55,17.75,17.25,17.5,274124,0
+NMIH.US,D,20171211,000000,17.45,17.65,17.4,17.6,835710,0
+NMIH.US,D,20171212,000000,17.6,17.825,17.4,17.7,434422,0
+NMIH.US,D,20171213,000000,17.65,17.9,17.3,17.35,606706,0
+NMIH.US,D,20171214,000000,17.4,17.45,16.85,17,584803,0
+NMIH.US,D,20171215,000000,17,17.4,17,17.25,1265310,0
+NMIH.US,D,20171218,000000,17.45,17.7,17.15,17.25,399862,0
+NMIH.US,D,20171219,000000,17.2,17.375,17.1,17.15,655962,0
+NMIH.US,D,20171220,000000,17.35,17.95,17.3,17.75,495386,0
+NMIH.US,D,20171221,000000,17.8,18.05,17.6,17.7,432996,0
+NMIH.US,D,20171222,000000,17.8,17.8,17.1,17.4,410233,0
+NMIH.US,D,20171226,000000,17.5,17.8,17.45,17.45,318186,0
+NMIH.US,D,20171227,000000,17.5,17.75,17.125,17.15,298998,0
+NMIH.US,D,20171228,000000,17.3,17.5,17.2,17.3,203919,0
+NMIH.US,D,20171229,000000,17.3,17.5,16.925,17,359175,0
+NMIH.US,D,20180102,000000,17,17.9,16.75,17.75,698550,0
+NMIH.US,D,20180103,000000,17.75,17.75,16.875,17.2,823698,0
+NMIH.US,D,20180104,000000,17.4,17.5,17,17.2,471122,0
+NMIH.US,D,20180105,000000,17.25,17.4,17.15,17.3,287572,0
+NMIH.US,D,20180108,000000,17.9,18.95,17.7,18.25,686535,0
+NMIH.US,D,20180109,000000,18.25,18.55,18.1,18.15,763518,0
+NMIH.US,D,20180110,000000,18.15,18.525,17.919,18,479432,0
+NMIH.US,D,20180111,000000,18.15,18.6,18.05,18.5,391457,0
+NMIH.US,D,20180112,000000,18.7,19,18.5,18.95,494521,0
+NMIH.US,D,20180116,000000,19.15,19.35,18.8,19.15,622975,0
+NMIH.US,D,20180117,000000,19.15,19.45,19,19.4,450182,0
+NMIH.US,D,20180118,000000,19.35,19.55,19.15,19.35,394274,0
+NMIH.US,D,20180119,000000,19.4,19.65,19.15,19.6,485157,0
+NMIH.US,D,20180122,000000,19.65,20.05,19.55,20,221738,0
+NMIH.US,D,20180123,000000,19.9,20.375,19.9,20.2,557070,0
+NMIH.US,D,20180124,000000,20.35,20.35,19.4,19.6,1015705,0
+NMIH.US,D,20180125,000000,19.8,19.825,19.3451,19.75,625580,0
+NMIH.US,D,20180126,000000,19.8,19.8,19.45,19.8,398930,0
+NMIH.US,D,20180129,000000,19.7,19.7,19.45,19.65,569263,0
+NMIH.US,D,20180130,000000,19.55,19.55,18.95,19,416394,0
+NMIH.US,D,20180131,000000,19.15,19.45,18.3,18.35,559218,0
+NMIH.US,D,20180201,000000,18.35,18.9,18.3,18.9,333060,0
+NMIH.US,D,20180202,000000,18.85,19,18.4,18.55,330204,0
+NMIH.US,D,20180205,000000,18.45,18.875,17.7,17.85,461512,0
+NMIH.US,D,20180206,000000,18,18.863,16.85,18.4,816743,0
+NMIH.US,D,20180207,000000,18.4,18.8,18.25,18.7,335187,0
+NMIH.US,D,20180208,000000,18.65,19,17.85,18.05,542652,0
+NMIH.US,D,20180209,000000,18.25,18.45,17.55,18.2,408734,0
+NMIH.US,D,20180212,000000,18.25,18.425,18.1,18.2,289820,0
+NMIH.US,D,20180213,000000,18.1,18.65,18.05,18.5,258506,0
+NMIH.US,D,20180214,000000,18.3,19.2,18.3,19.1,367117,0
+NMIH.US,D,20180215,000000,19.15,19.35,18.65,19,311900,0
+NMIH.US,D,20180216,000000,19.25,21,19.15,20.509,1405571,0
+NMIH.US,D,20180220,000000,20.65,21.55,20.65,20.65,710339,0
+NMIH.US,D,20180221,000000,20.8,21.7,20.8,21.3,636503,0
+NMIH.US,D,20180222,000000,21.5,21.55,21.05,21.1,385640,0
+NMIH.US,D,20180223,000000,21.25,21.35,20.9,21.25,322873,0
+NMIH.US,D,20180226,000000,21.25,21.9236,21.25,21.7,500097,0
+NMIH.US,D,20180227,000000,21.65,21.75,19.75,19.95,1530745,0
+NMIH.US,D,20180228,000000,20.1,21,19.7,19.85,4596844,0
+NMIH.US,D,20180301,000000,19.7,20,19.3,19.6,650957,0
+NMIH.US,D,20180302,000000,19.55,19.8,19.15,19.65,465175,0
+NMIH.US,D,20180305,000000,19.65,19.8,19.075,19.575,594673,0
+NMIH.US,D,20180306,000000,19.55,19.85,19.15,19.7,813480,0
+NMIH.US,D,20180307,000000,19.5,20.25,19.25,20.2,650958,0
+NMIH.US,D,20180308,000000,20.35,20.4,19.7,19.8,488620,0
+NMIH.US,D,20180309,000000,20,20.35,19.85,20.2,566394,0
+NMIH.US,D,20180312,000000,19.8,20.05,17.25,18.05,2074592,0
+NMIH.US,D,20180313,000000,18.2,18.425,17.85,17.9,938566,0
+NMIH.US,D,20180314,000000,17.9,17.9,16.95,17,1741832,0
+NMIH.US,D,20180315,000000,17.15,17.2,15.75,16,2278266,0
+NMIH.US,D,20180316,000000,15.9,16.14,15.35,15.9,2430249,0
+NMIH.US,D,20180319,000000,15.7,16.1,15.5,16.1,845481,0
+NMIH.US,D,20180320,000000,16,16.05,15.75,15.95,915123,0
+NMIH.US,D,20180321,000000,15.85,16.5,15.825,16.45,674401,0
+NMIH.US,D,20180322,000000,16.3,16.75,16.05,16.35,746721,0
+NMIH.US,D,20180323,000000,16.35,16.65,16.05,16.2,1240443,0
+NMIH.US,D,20180326,000000,16.45,16.7,16.25,16.6,507941,0
+NMIH.US,D,20180327,000000,16.55,17.15,16.3,16.75,898779,0
+NMIH.US,D,20180328,000000,16.85,17,16.325,16.5,902219,0
+NMIH.US,D,20180329,000000,16.65,16.99,16.375,16.55,694793,0
+NMIH.US,D,20180402,000000,16.5,16.6717,16.2,16.5,385894,0
+NMIH.US,D,20180403,000000,16.55,16.975,16.55,16.95,429775,0
+NMIH.US,D,20180404,000000,16.8,17.1,16.55,17.1,559087,0
+NMIH.US,D,20180405,000000,17.2,17.75,17.075,17.55,708340,0
+NMIH.US,D,20180406,000000,17.45,17.8,17.4,17.7,840293,0
+NMIH.US,D,20180409,000000,16.4,16.45,13.45,13.7,3240669,0
+NMIH.US,D,20180410,000000,13.65,14.15,13.35,13.8,1014140,0
+NMIH.US,D,20180411,000000,14.3,14.45,13.8,14.3,838981,0
+NMIH.US,D,20180412,000000,14.5,14.75,14.4,14.75,1044386,0
+NMIH.US,D,20180413,000000,14.75,14.75,14.35,14.65,493729,0
+NMIH.US,D,20180416,000000,14.75,14.817,14.425,14.55,281867,0
+NMIH.US,D,20180417,000000,14.55,14.7,14.3,14.4,626663,0
+NMIH.US,D,20180418,000000,14.5,14.6,13.75,13.95,674053,0
+NMIH.US,D,20180419,000000,14.2,14.55,13.9,14,491016,0
+NMIH.US,D,20180420,000000,13.95,14.4,13.95,14.4,321355,0
+NMIH.US,D,20180423,000000,14.5,14.55,14.25,14.25,464651,0
+NMIH.US,D,20180424,000000,14.3,14.6,14.1692,14.45,345431,0
+NMIH.US,D,20180425,000000,14.4,14.55,13.8,13.9,595933,0
+NMIH.US,D,20180426,000000,13.95,14,13.7,13.9,438611,0
+NMIH.US,D,20180427,000000,13.9,14.15,13.7,13.95,463400,0
+NMIH.US,D,20180430,000000,14,14.25,13.75,13.85,719521,0
+NMIH.US,D,20180501,000000,13.75,14.75,13.75,14.6,678077,0
+NMIH.US,D,20180502,000000,15.35,16.9,15.075,15.6,1263284,0
+NMIH.US,D,20180503,000000,15.35,16,14.66,15.8,538848,0
+NMIH.US,D,20180504,000000,15.85,16.65,15.6,16.5,754992,0
+NMIH.US,D,20180507,000000,16.4,16.65,16.2,16.35,500227,0
+NMIH.US,D,20180508,000000,16.45,16.55,16,16.45,515498,0
+NMIH.US,D,20180509,000000,16.45,16.45,15.95,16.3,306353,0
+NMIH.US,D,20180510,000000,16.35,16.375,16,16.25,263614,0
+NMIH.US,D,20180511,000000,16.35,16.35,15.055,16.15,266132,0
+NMIH.US,D,20180514,000000,16.1,16.5,15.97,16.1,623435,0
+NMIH.US,D,20180515,000000,16.1,16.6,16.1,16.45,424535,0
+NMIH.US,D,20180516,000000,16.45,17.15,16.3,16.85,416330,0
+NMIH.US,D,20180517,000000,16.7,17.05,16.65,17,396908,0
+NMIH.US,D,20180518,000000,17.05,17.1,16.85,17.1,281715,0
+NMIH.US,D,20180521,000000,17.2,17.25,16.775,17.1,269381,0
+NMIH.US,D,20180522,000000,17.4,17.4,17.1,17.3,325193,0
+NMIH.US,D,20180523,000000,17.25,17.3,17.05,17.2,302891,0
+NMIH.US,D,20180524,000000,17.15,17.325,16.56,17.3,326079,0
+NMIH.US,D,20180525,000000,17.25,17.275,16.895,17,314381,0
+NMIH.US,D,20180529,000000,16.9,17.2,16.61,17.15,355136,0
+NMIH.US,D,20180530,000000,17.25,17.5,17.15,17.2,443552,0
+NMIH.US,D,20180531,000000,17.2,17.2,16.55,16.65,384680,0
+NMIH.US,D,20180601,000000,16.8,17.1,16.5,16.9,358692,0
+NMIH.US,D,20180604,000000,16.9,17.075,16.825,17.05,291113,0
+NMIH.US,D,20180605,000000,17,17.25,16.8,17.2,361024,0
+NMIH.US,D,20180606,000000,17.2,18,17.2,17.8,873204,0
+NMIH.US,D,20180607,000000,17.9,18.0661,17.55,17.6,335627,0
+NMIH.US,D,20180608,000000,17.7,18.1,17.65,18,461724,0
+NMIH.US,D,20180611,000000,17.95,18.25,17.55,17.6,498349,0
+NMIH.US,D,20180612,000000,17.55,17.95,17.475,17.6,365737,0
+NMIH.US,D,20180613,000000,17.65,17.75,17.35,17.5,422180,0
+NMIH.US,D,20180614,000000,17.6,17.6,17.25,17.4,338503,0
+NMIH.US,D,20180615,000000,17.3,17.55,17.15,17.2,604760,0
+NMIH.US,D,20180618,000000,17.2,17.45,16.9,17.35,349098,0
+NMIH.US,D,20180619,000000,17.3,17.525,17.15,17.3,290381,0
+NMIH.US,D,20180620,000000,17.45,17.6,17.25,17.45,243899,0
+NMIH.US,D,20180621,000000,17.5,17.625,17.1,17.15,366924,0
+NMIH.US,D,20180622,000000,17.15,17.3,16.9,17.1,1735280,0
+NMIH.US,D,20180625,000000,17,17.3,16.4,16.4,408361,0
+NMIH.US,D,20180626,000000,16.4,16.7,15.95,16.4,379837,0
+NMIH.US,D,20180627,000000,16.4,16.4,16.1,16.1,260773,0
+NMIH.US,D,20180628,000000,16.15,16.4,16.075,16.3,256865,0
+NMIH.US,D,20180629,000000,16.45,16.8,16.15,16.3,385826,0
+NMIH.US,D,20180702,000000,16.15,16.5,16.15,16.5,210957,0
+NMIH.US,D,20180703,000000,16.5,16.8,16.45,16.5,139476,0
+NMIH.US,D,20180705,000000,16.5,16.9,16.475,16.8,298681,0
+NMIH.US,D,20180706,000000,16.75,17.15,16.7,16.9,255200,0
+NMIH.US,D,20180709,000000,17.05,17.5,17,17.45,331102,0
+NMIH.US,D,20180710,000000,17.45,17.45,16.8,16.85,283556,0
+NMIH.US,D,20180711,000000,16.75,16.95,16.425,16.65,354267,0
+NMIH.US,D,20180712,000000,16.75,16.75,16.25,16.4,288137,0
+NMIH.US,D,20180713,000000,16.4,16.5,16.15,16.4,438634,0
+NMIH.US,D,20180716,000000,16.55,17.55,16.5,17.4,456467,0
+NMIH.US,D,20180717,000000,17.45,17.85,17.45,17.75,367111,0
+NMIH.US,D,20180718,000000,17.75,18.725,17.7,18.65,524292,0
+NMIH.US,D,20180719,000000,18.85,19.85,18.85,19.5,838341,0
+NMIH.US,D,20180720,000000,19.5,20.1,19.5,19.7,376014,0
+NMIH.US,D,20180723,000000,19.4,19.85,19.35,19.85,415256,0
+NMIH.US,D,20180724,000000,19.95,20.15,19.6,19.8,301259,0
+NMIH.US,D,20180725,000000,19.75,20,19.3701,19.8,327968,0
+NMIH.US,D,20180726,000000,19.75,20.85,19.4753,20.6,588759,0
+NMIH.US,D,20180727,000000,20.6,21.05,20.4,20.7,568119,0
+NMIH.US,D,20180730,000000,20.75,21.4,20.65,21,641429,0
+NMIH.US,D,20180731,000000,21,21.75,20.8,20.9,740562,0
+NMIH.US,D,20180801,000000,21,21.15,20.6,20.9,830771,0
+NMIH.US,D,20180802,000000,22.35,22.5,19.01,22.35,831770,0
+NMIH.US,D,20180803,000000,22.2,22.3166,21.275,21.7,619578,0
+NMIH.US,D,20180806,000000,21.15,21.5,20.5,21.2,473043,0
+NMIH.US,D,20180807,000000,21.4,22.075,21.4,21.65,460293,0
+NMIH.US,D,20180808,000000,21.75,21.8,21.35,21.65,260803,0
+NMIH.US,D,20180809,000000,21.6,21.8,21.5,21.55,202843,0
+NMIH.US,D,20180810,000000,21.45,21.8,21.325,21.6,268908,0
+NMIH.US,D,20180813,000000,21.7,21.775,21.35,21.45,340560,0
+NMIH.US,D,20180814,000000,21.55,21.85,21.475,21.8,324369,0
+NMIH.US,D,20180815,000000,21.7,22.1693,21.55,21.65,335059,0
+NMIH.US,D,20180816,000000,21.8,21.975,21.625,21.7,344223,0
+NMIH.US,D,20180817,000000,21.6,21.825,21.45,21.65,318518,0
+NMIH.US,D,20180820,000000,21.65,22.1,21.6,21.9,279800,0
+NMIH.US,D,20180821,000000,21.95,22.25,21.9,21.95,414865,0
+NMIH.US,D,20180822,000000,21.95,22.275,21.51,22.25,322766,0
+NMIH.US,D,20180823,000000,22.1,22.35,22,22.1,225160,0
+NMIH.US,D,20180824,000000,22.15,22.4,22.05,22.3,171487,0
+NMIH.US,D,20180827,000000,22.3,22.8,22.15,22.2,231146,0
+NMIH.US,D,20180828,000000,22.35,22.65,21.25,21.35,318896,0
+NMIH.US,D,20180829,000000,21.4,21.6,21.25,21.45,336229,0
+NMIH.US,D,20180830,000000,21.35,21.75,21.275,21.35,230583,0
+NMIH.US,D,20180831,000000,21.4,21.65,21.3,21.6,303694,0
+NMIH.US,D,20180904,000000,21.7,22.1,21.55,22.05,165441,0
+NMIH.US,D,20180905,000000,22,22.225,20.75,20.85,522206,0
+NMIH.US,D,20180906,000000,20.85,21.15,20.605,21.1,311916,0
+NMIH.US,D,20180907,000000,21.1,21.4,21,21.15,273550,0
+NMIH.US,D,20180910,000000,21.8,24.5,21.8,23.25,1139689,0
+NMIH.US,D,20180911,000000,23.35,23.425,22.7,23.225,342405,0
+NMIH.US,D,20180912,000000,23.25,23.3,22.65,23.275,361622,0
+NMIH.US,D,20180913,000000,23.45,23.5,23.125,23.25,234405,0
+NMIH.US,D,20180914,000000,23.25,23.4,22.875,23.3,375682,0
+NMIH.US,D,20180917,000000,23.25,23.8506,22.25,22.45,410268,0
+NMIH.US,D,20180918,000000,22.4,22.45,22.05,22.4,490389,0
+NMIH.US,D,20180919,000000,22.45,22.55,21.85,22.35,355848,0
+NMIH.US,D,20180920,000000,22.5,23.1,22.17,22.85,524324,0
+NMIH.US,D,20180921,000000,22.8,23.04,22.55,22.8,1836391,0
+NMIH.US,D,20180924,000000,22.7,22.875,22.45,22.75,481947,0
+NMIH.US,D,20180925,000000,22.8,23.6,22.7219,23.4,350236,0
+NMIH.US,D,20180926,000000,23.55,23.95,23.35,23.8,503662,0
+NMIH.US,D,20180927,000000,23.95,23.9746,22.65,22.75,364486,0
+NMIH.US,D,20180928,000000,22.75,23.15,22.55,22.65,395529,0
+NMIH.US,D,20181001,000000,22.75,23.08,22.46,22.69,333994,0
+NMIH.US,D,20181002,000000,22.63,22.82,22.19,22.34,318356,0
+NMIH.US,D,20181003,000000,22.48,22.82,22.11,22.72,367305,0
+NMIH.US,D,20181004,000000,22.74,23.01,22.23,22.33,528608,0
+NMIH.US,D,20181005,000000,22.33,22.33,21.15,21.47,608226,0
+NMIH.US,D,20181008,000000,21.53,21.53,20.33,20.78,644084,0
+NMIH.US,D,20181009,000000,20.75,20.91,20.36,20.72,407345,0
+NMIH.US,D,20181010,000000,20.7,20.8,19.94,19.99,368974,0
+NMIH.US,D,20181011,000000,19.95,20.2,19.39,19.4,453960,0
+NMIH.US,D,20181012,000000,19.64,20.2,19.5,19.67,383657,0
+NMIH.US,D,20181015,000000,19.84,19.95,19.35,19.43,213984,0
+NMIH.US,D,20181016,000000,19.62,20.19,19.23,20.08,285964,0
+NMIH.US,D,20181017,000000,20.09,20.32,19.81,20.22,269869,0
+NMIH.US,D,20181018,000000,20.1,20.33,19.47,19.74,334168,0
+NMIH.US,D,20181019,000000,19.75,20.06,19.26,19.5,260257,0
+NMIH.US,D,20181022,000000,19.55,19.95,19.38,19.51,319510,0
+NMIH.US,D,20181023,000000,19.22,19.45,18.88,19.38,314531,0
+NMIH.US,D,20181024,000000,19.35,19.42,18.18,18.2,405223,0
+NMIH.US,D,20181025,000000,18.23,18.84,18.23,18.75,266583,0
+NMIH.US,D,20181026,000000,18.51,18.67,18.04,18.45,200748,0
+NMIH.US,D,20181029,000000,18.66,18.9345,18.22,18.47,207764,0
+NMIH.US,D,20181030,000000,18.53,19.17,18.3,19.14,267097,0
+NMIH.US,D,20181031,000000,21,22.36,20.78,21.14,966943,0
+NMIH.US,D,20181101,000000,21.34,21.3534,20.43,20.52,406043,0
+NMIH.US,D,20181102,000000,20.52,20.9,20.09,20.31,207358,0
+NMIH.US,D,20181105,000000,20.94,21.23,20.51,20.87,313401,0
+NMIH.US,D,20181106,000000,20.86,21.25,20.77,21.15,212255,0
+NMIH.US,D,20181107,000000,21.27,21.54,20.72,21.26,286967,0
+NMIH.US,D,20181108,000000,21.27,21.85,21.155,21.84,188351,0
+NMIH.US,D,20181109,000000,21.7,21.85,20.32,20.45,502766,0
+NMIH.US,D,20181112,000000,20.38,20.855,19.99,20.51,377845,0
+NMIH.US,D,20181113,000000,20.7,21.28,20.59,20.69,252376,0
+NMIH.US,D,20181114,000000,20.87,20.87,20.04,20.13,301583,0
+NMIH.US,D,20181115,000000,20,20.68,19.96,20.65,253888,0
+NMIH.US,D,20181116,000000,20.34,20.455,19.89,20.26,340642,0
+NMIH.US,D,20181119,000000,20.24,20.24,19.32,19.59,225172,0
+NMIH.US,D,20181120,000000,19.2,19.41,18.66,18.72,262309,0
+NMIH.US,D,20181121,000000,18.98,19.28,18.39,18.98,174028,0
+NMIH.US,D,20181123,000000,18.9,19.32,18.82,18.99,105868,0
+NMIH.US,D,20181126,000000,19.25,19.64,19.04,19.45,277891,0
+NMIH.US,D,20181127,000000,19.3,19.34,18.99,19.04,178853,0
+NMIH.US,D,20181128,000000,19.1,19.87,19,19.81,229997,0
+NMIH.US,D,20181129,000000,19.64,20,19.56,19.6,196527,0
+NMIH.US,D,20181130,000000,19.47,19.76,19.33,19.54,373998,0
+NMIH.US,D,20181203,000000,19.95,20.46,19.69,20.45,226513,0
+NMIH.US,D,20181204,000000,20.21,20.39,18.7,18.76,308922,0
+NMIH.US,D,20181206,000000,18.6,18.99,18.25,18.97,245215,0
+NMIH.US,D,20181207,000000,19,19.29,18.18,18.28,210827,0
+NMIH.US,D,20181210,000000,18.3,18.68,17.83,18.13,262604,0
+NMIH.US,D,20181211,000000,18.65,19.18,18.49,18.7,260983,0
+NMIH.US,D,20181212,000000,18.97,19.19,18.52,18.78,202791,0
+NMIH.US,D,20181213,000000,18.91,18.92,18.55,18.56,309055,0
+NMIH.US,D,20181214,000000,18.37,18.96,18,18.03,300001,0
+NMIH.US,D,20181217,000000,17.98,18.34,17.7,17.78,391575,0
+NMIH.US,D,20181218,000000,17.94,18.145,17.48,17.59,273149,0
+NMIH.US,D,20181219,000000,17.59,17.89,16.65,16.8,498339,0
+NMIH.US,D,20181220,000000,16.71,16.8218,16.24,16.5,473661,0
+NMIH.US,D,20181221,000000,16.5,16.58,16.06,16.19,1682658,0
+NMIH.US,D,20181224,000000,16.12,16.54,15.76,16.03,264999,0
+NMIH.US,D,20181226,000000,16.18,17.38,15.6196,17.33,310825,0
+NMIH.US,D,20181227,000000,17.12,17.45,16.67,17.44,293144,0
+NMIH.US,D,20181228,000000,17.52,17.91,17.18,17.59,309645,0
+NMIH.US,D,20181231,000000,17.68,17.89,17.41,17.85,324336,0
+NMIH.US,D,20190102,000000,17.57,18.08,17.42,17.86,260903,0
+NMIH.US,D,20190103,000000,17.82,17.99,17.38,17.47,201055,0
+NMIH.US,D,20190104,000000,17.74,18.25,17.74,18.14,279439,0
+NMIH.US,D,20190107,000000,18.14,18.46,17.96,18.26,318656,0
+NMIH.US,D,20190108,000000,18.42,18.6,18.23,18.5,420981,0
+NMIH.US,D,20190109,000000,18.6,18.8325,18.1877,18.55,517897,0
+NMIH.US,D,20190110,000000,18.47,19.15,18.372,19.11,298670,0
+NMIH.US,D,20190111,000000,19.04,19.16,18.71,19.08,388400,0
+NMIH.US,D,20190114,000000,18.99,19.46,18.96,19.1,524651,0
+NMIH.US,D,20190115,000000,19.21,19.47,19.02,19.46,283265,0
+NMIH.US,D,20190116,000000,19.5,19.89,19.49,19.84,275268,0
+NMIH.US,D,20190117,000000,19.76,20,19.6,19.8,387056,0
+NMIH.US,D,20190118,000000,19.9,20.03,19.48,20,366521,0
+NMIH.US,D,20190122,000000,19.89,20.03,19.6,19.85,439883,0
+NMIH.US,D,20190123,000000,19.89,20.61,19.87,20.53,452351,0
+NMIH.US,D,20190124,000000,20.53,20.99,20.53,20.88,496916,0
+NMIH.US,D,20190125,000000,21,21.79,20.93,21.7,484052,0
+NMIH.US,D,20190128,000000,21.53,21.72,21.47,21.55,310931,0
+NMIH.US,D,20190129,000000,21.63,21.925,21.3202,21.76,441797,0
+NMIH.US,D,20190130,000000,21.96,21.97,21.3245,21.67,421402,0
+NMIH.US,D,20190131,000000,21.68,22.02,21.63,22,332242,0
+NMIH.US,D,20190201,000000,22,22.25,21.91,22.22,396029,0
+NMIH.US,D,20190204,000000,22.24,22.385,22.1465,22.3,461990,0
+NMIH.US,D,20190205,000000,22.3,22.3,21.67,21.94,270625,0
+NMIH.US,D,20190206,000000,21.97,22.04,21.77,21.95,202625,0
+NMIH.US,D,20190207,000000,21.93,22.14,21.8,21.98,177837,0
+NMIH.US,D,20190208,000000,21.87,21.92,21.5,21.88,224658,0
+NMIH.US,D,20190211,000000,22.01,22.24,21.9,22.16,309821,0
+NMIH.US,D,20190212,000000,22.33,22.71,22.25,22.6,429107,0
+NMIH.US,D,20190213,000000,22.49,23.31,21.94,22.19,576559,0
+NMIH.US,D,20190214,000000,22.11,22.97,22.06,22.79,334877,0
+NMIH.US,D,20190215,000000,23,24.16,23,23.79,495863,0
+NMIH.US,D,20190219,000000,23.78,24.37,23.53,24.36,427038,0
+NMIH.US,D,20190220,000000,24.28,24.81,24.09,24.75,552692,0
+NMIH.US,D,20190221,000000,24.72,24.97,24.57,24.64,376283,0
+NMIH.US,D,20190222,000000,24.76,24.95,24.4,24.73,375708,0
+NMIH.US,D,20190225,000000,24.94,24.96,24.09,24.21,385142,0
+NMIH.US,D,20190226,000000,24.09,24.42,24.04,24.31,223130,0
+NMIH.US,D,20190227,000000,24.25,24.48,24.05,24.39,179315,0
+NMIH.US,D,20190228,000000,24.4,24.47,24.11,24.15,328811,0
+NMIH.US,D,20190301,000000,24.34,24.58,24.11,24.42,479896,0
+NMIH.US,D,20190304,000000,24.37,24.55,24.25,24.33,296895,0
+NMIH.US,D,20190305,000000,24.29,24.67,24.145,24.53,290160,0
+NMIH.US,D,20190306,000000,24.59,24.98,24.5285,24.79,652345,0
+NMIH.US,D,20190307,000000,24.82,24.924,24.47,24.73,418683,0
+NMIH.US,D,20190308,000000,24.48,24.81,24.02,24.74,731933,0
+NMIH.US,D,20190311,000000,24.8,25.51,24.68,25.48,633742,0
+NMIH.US,D,20190312,000000,25.5,26.19,25.5,25.91,780499,0
+NMIH.US,D,20190313,000000,26.05,26.28,25.7901,26.15,320133,0
+NMIH.US,D,20190314,000000,26.14,26.2366,25.82,25.93,263407,0
+NMIH.US,D,20190315,000000,25.84,26.11,25.66,25.73,807200,0
+NMIH.US,D,20190318,000000,25.78,26.48,25.78,26.19,643768,0
+NMIH.US,D,20190319,000000,26.31,26.53,25.91,25.93,319984,0
+NMIH.US,D,20190320,000000,25.92,26.24,25.62,25.78,386449,0
+NMIH.US,D,20190321,000000,25.54,26.5,25.39,26.47,588459,0
+NMIH.US,D,20190322,000000,26.31,26.31,25.25,25.3,468057,0
+NMIH.US,D,20190325,000000,25.3,25.36,24.6066,25.1,451906,0
+NMIH.US,D,20190326,000000,25.24,25.64,24.27,25.59,333597,0
+NMIH.US,D,20190327,000000,25.51,25.67,25,25.52,236611,0
+NMIH.US,D,20190328,000000,25.53,26.26,25.5169,26.23,280053,0
+NMIH.US,D,20190329,000000,26.45,26.56,25.67,25.87,545841,0
+NMIH.US,D,20190401,000000,26.07,26.83,26.05,26.68,422908,0
+NMIH.US,D,20190402,000000,26.66,27.12,26.56,27.05,558315,0
+NMIH.US,D,20190403,000000,27.23,27.35,26.06,26.2,448635,0
+NMIH.US,D,20190404,000000,26.25,26.76,26.05,26.64,501589,0
+NMIH.US,D,20190405,000000,26.65,27,26.48,26.92,395133,0
+NMIH.US,D,20190408,000000,26.91,27.65,26.85,27.63,294272,0
+NMIH.US,D,20190409,000000,27.47,27.8075,26.46,26.55,1256244,0
+NMIH.US,D,20190410,000000,26.75,27.17,26.62,27,1142703,0
+NMIH.US,D,20190411,000000,27.08,27.45,26.88,27.01,603964,0
+NMIH.US,D,20190412,000000,26.78,27.195,26.31,26.96,686953,0
+NMIH.US,D,20190415,000000,27.06,27.27,26.76,26.99,295999,0
+NMIH.US,D,20190416,000000,27.13,27.49,26.965,27.34,389956,0
+NMIH.US,D,20190417,000000,27.37,27.4,27.01,27.08,233666,0
+NMIH.US,D,20190418,000000,27.23,27.3128,26.43,26.49,406984,0
+NMIH.US,D,20190422,000000,26.4,26.9,26.23,26.82,366918,0
+NMIH.US,D,20190423,000000,27.02,27.46,26.94,27.33,455521,0
+NMIH.US,D,20190424,000000,27.36,27.96,27.29,27.71,427541,0
+NMIH.US,D,20190425,000000,27.66,28.02,27.4,27.97,207113,0
+NMIH.US,D,20190426,000000,28.1,28.59,27.89,28.14,401134,0
+NMIH.US,D,20190429,000000,28.29,28.4063,27.975,28.04,604447,0
+NMIH.US,D,20190430,000000,28.12,28.23,27.8,28.08,362668,0
+NMIH.US,D,20190501,000000,28.32,28.53,27.81,27.84,551512,0
+NMIH.US,D,20190502,000000,28.85,28.85,27.78,28.08,391485,0
+NMIH.US,D,20190503,000000,28.13,28.18,26.98,27.4,728089,0
+NMIH.US,D,20190506,000000,26.86,28.3869,26.59,28.14,551031,0
+NMIH.US,D,20190507,000000,27.89,28.09,27.09,27.43,397173,0
+NMIH.US,D,20190508,000000,27.43,27.5464,27.1,27.28,226355,0
+NMIH.US,D,20190509,000000,27.06,27.63,26.6801,27.56,348951,0
+NMIH.US,D,20190510,000000,27.46,27.59,26.99,27.44,244565,0
+NMIH.US,D,20190513,000000,26.88,26.91,25.88,25.92,468015,0
+NMIH.US,D,20190514,000000,26.07,26.82,25.75,26.64,252563,0
+NMIH.US,D,20190515,000000,26.3,27.06,26.24,26.91,386928,0
+NMIH.US,D,20190516,000000,27.02,27.42,27.02,27.22,266063,0
+NMIH.US,D,20190517,000000,27.01,27.32,26.89,27.24,315606,0
+NMIH.US,D,20190520,000000,27,27.8197,26.745,27.75,266279,0
+NMIH.US,D,20190521,000000,27.92,28.553,27.92,28.24,379506,0
+NMIH.US,D,20190522,000000,28.23,28.46,28.07,28.22,274153,0
+NMIH.US,D,20190523,000000,27.99,28.2,27.4,27.54,374969,0
+NMIH.US,D,20190524,000000,27.74,28.08,27.62,27.83,266434,0
+NMIH.US,D,20190528,000000,27.75,28.26,27.73,28.04,346200,0
+NMIH.US,D,20190529,000000,27.91,28.27,27.79,28.08,341790,0
+NMIH.US,D,20190530,000000,28.15,28.625,27.6801,27.89,496184,0
+NMIH.US,D,20190531,000000,27.53,27.53,26.595,27.26,559622,0
+NMIH.US,D,20190603,000000,27.28,27.39,26.61,26.79,402194,0
+NMIH.US,D,20190604,000000,27,27.82,26.89,27.7,360239,0
+NMIH.US,D,20190605,000000,27.74,28.51,27.6701,28.19,409859,0
+NMIH.US,D,20190606,000000,28.16,28.615,28.1,28.32,187865,0
+NMIH.US,D,20190607,000000,28.28,29.32,28.28,29.18,394525,0
+NMIH.US,D,20190610,000000,29.55,31.34,29.41,30.29,743854,0
+NMIH.US,D,20190611,000000,30.59,30.61,28.62,28.98,462777,0
+NMIH.US,D,20190612,000000,28.91,29.19,28.75,29.01,209117,0
+NMIH.US,D,20190613,000000,29.2,29.6,28.61,28.79,283216,0
+NMIH.US,D,20190614,000000,28.8,28.9996,28.57,28.84,244475,0
+NMIH.US,D,20190617,000000,28.97,29.42,28.92,29.06,219142,0
+NMIH.US,D,20190618,000000,29.11,30.15,28.99,29.85,349140,0
+NMIH.US,D,20190619,000000,30.01,30.72,29.88,30.61,290792,0
+NMIH.US,D,20190620,000000,30.86,31.31,30.49,30.79,347957,0
+NMIH.US,D,20190621,000000,30.61,30.88,29.52,29.65,550593,0
+NMIH.US,D,20190624,000000,29.67,29.945,28.895,28.95,301776,0
+NMIH.US,D,20190625,000000,28.96,29.0788,27.57,27.73,562335,0
+NMIH.US,D,20190626,000000,27.96,28.52,27.93,28.07,543931,0
+NMIH.US,D,20190627,000000,27.95,28.53,27.8,28.39,283478,0
+NMIH.US,D,20190628,000000,28.54,28.79,27.97,28.39,1761879,0
+NMIH.US,D,20190701,000000,28.86,29.14,28.64,28.77,519989,0
+NMIH.US,D,20190702,000000,28.71,28.919,28.56,28.7,407813,0
+NMIH.US,D,20190703,000000,28.75,28.89,28.55,28.66,270768,0
+NMIH.US,D,20190705,000000,28.63,29.07,28.52,28.9,602073,0
+NMIH.US,D,20190708,000000,28.87,28.94,28.37,28.49,353267,0
+NMIH.US,D,20190709,000000,28.43,28.64,27.99,28.12,564845,0
+NMIH.US,D,20190710,000000,28.31,28.56,28.15,28.21,539492,0
+NMIH.US,D,20190711,000000,28.15,28.34,27.72,28.26,762057,0
+NMIH.US,D,20190712,000000,28.38,29.26,28.35,29.08,963279,0
+NMIH.US,D,20190715,000000,29.03,29.47,27.26,27.39,551986,0
+NMIH.US,D,20190716,000000,27.33,27.86,27.1,27.31,357600,0
+NMIH.US,D,20190717,000000,27.36,27.36,26.59,26.97,532102,0
+NMIH.US,D,20190718,000000,27.1,27.61,26.95,27.31,516243,0
+NMIH.US,D,20190719,000000,27.31,27.495,26.47,26.52,610380,0
+NMIH.US,D,20190722,000000,26.51,27.02,26.41,26.52,592357,0
+NMIH.US,D,20190723,000000,26.89,26.96,26.41,26.89,564561,0
+NMIH.US,D,20190724,000000,26.97,27.83,26.78,27.78,383269,0
+NMIH.US,D,20190725,000000,27.7,27.73,25.9,26,561035,0
+NMIH.US,D,20190726,000000,26.12,26.48,24.35,24.63,1190447,0
+NMIH.US,D,20190729,000000,24.63,25.38,24.42,25.2,567409,0
+NMIH.US,D,20190730,000000,24.87,25.4,24.87,25.3,460298,0
+NMIH.US,D,20190731,000000,25.21,25.4,24.72,24.88,581805,0
+NMIH.US,D,20190801,000000,25.78,26.9973,25.27,25.5,832899,0
+NMIH.US,D,20190802,000000,25.37,26.1,25.02,25.98,688635,0
+NMIH.US,D,20190805,000000,25.38,25.54,24.51,25.09,507219,0
+NMIH.US,D,20190806,000000,25.21,26.05,25.21,26.01,634642,0
+NMIH.US,D,20190807,000000,25.57,26.775,25.29,26.64,441906,0
+NMIH.US,D,20190808,000000,27.49,27.53,26.62,27.49,570625,0
+NMIH.US,D,20190809,000000,27.42,27.96,27.28,27.41,567514,0
+NMIH.US,D,20190812,000000,27.05,27.28,26.62,27.23,594944,0
+NMIH.US,D,20190813,000000,27.04,27.9,27.04,27.44,266126,0
+NMIH.US,D,20190814,000000,26.84,27.17,26.37,26.72,469381,0
+NMIH.US,D,20190815,000000,26.76,27.29,26.71,27.07,286896,0
+NMIH.US,D,20190816,000000,27.335,27.93,27.28,27.81,341447,0
+NMIH.US,D,20190819,000000,28.19,28.22,27.85,27.91,338674,0
+NMIH.US,D,20190820,000000,27.71,27.73,27.17,27.23,476688,0
+NMIH.US,D,20190821,000000,27.58,27.79,27.155,27.45,259203,0
+NMIH.US,D,20190822,000000,27.63,28.44,27.45,28.37,345421,0
+NMIH.US,D,20190823,000000,28.25,28.9495,27.9,28,545034,0
+NMIH.US,D,20190826,000000,28.25,28.57,27.97,28.52,296913,0
+NMIH.US,D,20190827,000000,28.65,28.735,27.79,27.82,530028,0
+NMIH.US,D,20190828,000000,27.72,28.47,27.59,28.21,227089,0
+NMIH.US,D,20190829,000000,28.46,28.72,28.4237,28.65,181629,0
+NMIH.US,D,20190830,000000,28.7,28.94,28.03,28.34,289414,0
+NMIH.US,D,20190903,000000,28.13,28.42,27.9,28.08,287427,0
+NMIH.US,D,20190904,000000,28.33,28.59,27.58,27.89,224791,0
+NMIH.US,D,20190905,000000,28.24,28.8,27.72,27.95,395519,0
+NMIH.US,D,20190906,000000,28.06,28.1,27.47,27.51,250813,0
+NMIH.US,D,20190909,000000,27.7396,27.97,27.25,27.76,305501,0
+NMIH.US,D,20190910,000000,27.64,27.67,26.701,26.91,839432,0
+NMIH.US,D,20190911,000000,27.07,27.57,26.93,27.18,332811,0
+NMIH.US,D,20190912,000000,27.17,27.55,26.99,27.13,507364,0
+NMIH.US,D,20190913,000000,27.16,27.92,26.4,26.42,586316,0
+NMIH.US,D,20190916,000000,26.25,27.51,25.901,27.36,604857,0
+NMIH.US,D,20190917,000000,27.26,27.92,27,27.89,337790,0
+NMIH.US,D,20190918,000000,27.74,27.87,26.67,27.2,323596,0
+NMIH.US,D,20190919,000000,27.24,27.935,27.24,27.42,310478,0
+NMIH.US,D,20190920,000000,27.4,28.365,27.4,28.05,762249,0
+NMIH.US,D,20190923,000000,27.95,28.24,27.56,27.74,269303,0
+NMIH.US,D,20190924,000000,27.76,27.87,27.19,27.29,290476,0
+NMIH.US,D,20190925,000000,27.27,28.1,27.08,28,292502,0
+NMIH.US,D,20190926,000000,27.88,28.15,27.47,27.87,270114,0
+NMIH.US,D,20190927,000000,28,28.06,26.84,26.95,280848,0
+NMIH.US,D,20190930,000000,26.91,26.96,26.19,26.26,527901,0
+NMIH.US,D,20191001,000000,26.33,27.04,26.33,26.56,466637,0
+NMIH.US,D,20191002,000000,26.41,26.6305,26.035,26.31,351654,0
+NMIH.US,D,20191003,000000,26.2,26.58,26.01,26.41,273987,0
+NMIH.US,D,20191004,000000,26.52,27.26,26.52,27.23,217597,0
+NMIH.US,D,20191007,000000,27.23,27.75,27.06,27.07,371887,0
+NMIH.US,D,20191008,000000,26.83,26.83,26.1,26.28,233140,0
+NMIH.US,D,20191009,000000,26.41,26.92,25.9,26.71,462939,0
+NMIH.US,D,20191010,000000,26.8,27.38,26.425,26.495,401142,0
+NMIH.US,D,20191011,000000,26.95,27.73,26.73,26.95,383456,0
+NMIH.US,D,20191014,000000,26.84,27.06,26.49,26.93,307274,0
+NMIH.US,D,20191015,000000,27.87,28.69,27.46,28.38,443519,0
+NMIH.US,D,20191016,000000,28.38,28.6,27.815,27.96,437937,0
+NMIH.US,D,20191017,000000,27.94,28.24,27.83,27.99,348927,0
+NMIH.US,D,20191018,000000,27.94,28.0437,27.51,27.82,513222,0
+NMIH.US,D,20191021,000000,28.17,29.69,28.08,29.38,723706,0
+NMIH.US,D,20191022,000000,29.71,30.64,29.59,29.8,544241,0
+NMIH.US,D,20191023,000000,29.65,29.9,29.34,29.88,365882,0
+NMIH.US,D,20191024,000000,29.97,30.2572,29.48,29.49,231819,0
+NMIH.US,D,20191025,000000,29.6,29.83,29.39,29.41,188650,0
+NMIH.US,D,20191028,000000,29.57,29.7,29.12,29.37,294935,0
+NMIH.US,D,20191029,000000,29.34,29.49,28.92,29.08,317657,0
+NMIH.US,D,20191030,000000,29.26,29.53,28.63,29.48,385304,0
+NMIH.US,D,20191031,000000,29.32,29.609,28.785,29.25,270805,0
+NMIH.US,D,20191101,000000,29.36,29.415,28.85,29.245,315165,0
+NMIH.US,D,20191104,000000,29.62,29.62,29.11,29.43,228429,0
+NMIH.US,D,20191105,000000,29.48,29.71,29.015,29.35,250557,0
+NMIH.US,D,20191106,000000,29.37,29.4,28.93,29.12,359731,0
+NMIH.US,D,20191107,000000,31,33.54,30.1758,31.995,1462901,0
+NMIH.US,D,20191108,000000,32,33.24,31.751,32.91,832985,0
+NMIH.US,D,20191111,000000,32.83,32.9,31.94,32.42,563100,0
+NMIH.US,D,20191112,000000,32.43,33.88,32.31,33.59,471915,0
+NMIH.US,D,20191113,000000,33.2,34.5,33.16,34.37,588522,0
+NMIH.US,D,20191114,000000,34.37,34.44,33.56,33.89,527085,0
+NMIH.US,D,20191115,000000,34.03,34.28,33.31,34.09,978108,0
+NMIH.US,D,20191118,000000,33.85,34.13,33.31,33.57,545090,0
+NMIH.US,D,20191119,000000,33.7,33.8252,33.28,33.44,565069,0
+NMIH.US,D,20191120,000000,33.41,33.54,32.64,32.81,635605,0
+NMIH.US,D,20191121,000000,32.78,33.04,32.55,32.97,325087,0
+NMIH.US,D,20191122,000000,33.32,33.85,33,33.11,376856,0
+NMIH.US,D,20191125,000000,33.36,33.83,33.18,33.36,357879,0
+NMIH.US,D,20191126,000000,33.33,33.85,33.16,33.58,408777,0
+NMIH.US,D,20191127,000000,33.7,34.06,33.365,34.06,291855,0
+NMIH.US,D,20191129,000000,33.87,34,33.57,33.57,127725,0
+NMIH.US,D,20191202,000000,33.68,34.05,32.54,32.65,593369,0
+NMIH.US,D,20191203,000000,32.17,32.38,30.74,32.27,513929,0
+NMIH.US,D,20191204,000000,32.56,32.88,32.35,32.66,411774,0
+NMIH.US,D,20191205,000000,32.59,33.27,32.59,32.94,360135,0
+NMIH.US,D,20191206,000000,33.28,33.74,33.28,33.44,462388,0
+NMIH.US,D,20191209,000000,33.41,33.98,33.33,33.61,445272,0
+NMIH.US,D,20191210,000000,33.62,34.11,33.51,33.98,319598,0
+NMIH.US,D,20191211,000000,33.98,34.29,33.4901,33.73,274930,0
+NMIH.US,D,20191212,000000,33.77,34.18,33.125,33.19,458260,0
+NMIH.US,D,20191213,000000,33.39,33.46,32.77,33.24,448556,0
+NMIH.US,D,20191216,000000,33.43,33.9795,33.395,33.58,340297,0
+NMIH.US,D,20191217,000000,33.66,34.21,33.56,34,341040,0
+NMIH.US,D,20191218,000000,33.99,34.74,33.7188,34.445,753941,0
+NMIH.US,D,20191219,000000,35.65,35.79,34.65,34.76,1337496,0
+NMIH.US,D,20191220,000000,34.77,35.405,34.39,34.43,2058272,0
+NMIH.US,D,20191223,000000,34.51,34.56,33.435,34.16,494105,0
+NMIH.US,D,20191224,000000,34.46,34.5099,33.84,34.07,199979,0
+NMIH.US,D,20191226,000000,34.07,34.405,33.12,33.26,607860,0
+NMIH.US,D,20191227,000000,33.45,33.63,32.78,33.57,447279,0
+NMIH.US,D,20191230,000000,33.64,33.7917,32.96,32.99,471791,0
+NMIH.US,D,20191231,000000,33.11,33.4,32.985,33.18,423277,0
+NMIH.US,D,20200102,000000,33.25,33.37,31.54,32.27,841224,0
+NMIH.US,D,20200103,000000,31.82,32.52,31.46,32.35,661120,0
+NMIH.US,D,20200106,000000,32.13,32.44,31.78,32.21,438610,0
+NMIH.US,D,20200107,000000,32.06,32.42,31.62,31.78,431326,0
+NMIH.US,D,20200108,000000,31.74,32.31,31.54,32.08,439074,0
+NMIH.US,D,20200109,000000,32.35,32.59,32.0303,32.1,373650,0
+NMIH.US,D,20200110,000000,32.1,32.235,31.83,32.02,313594,0
+NMIH.US,D,20200113,000000,32.24,32.43,31.99,32.28,372970,0
+NMIH.US,D,20200114,000000,32.25,32.25,31.7,32.15,368650,0
+NMIH.US,D,20200115,000000,32.05,32.79,32,32.78,459928,0
+NMIH.US,D,20200116,000000,32.93,33.23,32.57,33.15,431511,0
+NMIH.US,D,20200117,000000,33.35,33.67,33.16,33.53,468412,0
+NMIH.US,D,20200121,000000,33.57,33.7,32.95,33.06,681305,0
+NMIH.US,D,20200122,000000,33.08,33.48,32.79,33.29,506390,0
+NMIH.US,D,20200123,000000,33.19,33.26,32.22,32.76,554896,0
+NMIH.US,D,20200124,000000,32.95,33.18,32.2901,32.66,411274,0
+NMIH.US,D,20200127,000000,32.01,32.62,31.67,32.15,397845,0
+NMIH.US,D,20200128,000000,32.42,32.79,32.25,32.65,454228,0
+NMIH.US,D,20200129,000000,32.63,33.17,32.62,32.66,274235,0
+NMIH.US,D,20200130,000000,32.36,32.78,31.85,32.61,280762,0
+NMIH.US,D,20200131,000000,32.4,32.66,31.79,31.92,477070,0
+NMIH.US,D,20200203,000000,31.92,32.99,31.92,32.79,431828,0
+NMIH.US,D,20200204,000000,33.06,33.73,33.06,33.17,505693,0
+NMIH.US,D,20200205,000000,33.49,33.5878,32.89,33.34,359059,0
+NMIH.US,D,20200206,000000,33.41,34.24,33.31,33.53,419711,0
+NMIH.US,D,20200207,000000,33.43,33.86,33.25,33.8,320815,0
+NMIH.US,D,20200210,000000,33.8,34.27,33.32,34.2,454772,0
+NMIH.US,D,20200211,000000,34.29,35.66,34.274,35.57,1075998,0
+NMIH.US,D,20200212,000000,33.99,34,29.54,31,4152163,0
+NMIH.US,D,20200213,000000,30.9,30.9088,29.15,29.33,1316564,0
+NMIH.US,D,20200214,000000,29.36,29.78,28.55,29.65,1545615,0
+NMIH.US,D,20200218,000000,29.8,30.22,29.21,29.49,1197485,0
+NMIH.US,D,20200219,000000,29.63,30.13,29.265,29.66,1044511,0
+NMIH.US,D,20200220,000000,29.6,29.87,28.67,29.06,718029,0
+NMIH.US,D,20200221,000000,29.03,29.27,28.42,28.475,653975,0
+NMIH.US,D,20200224,000000,27.5,28.4,27.283,27.45,989204,0
+NMIH.US,D,20200225,000000,27.55,27.7228,26.165,26.56,1111382,0
+NMIH.US,D,20200226,000000,27.1,27.44,26.2,26.4,712985,0
+NMIH.US,D,20200227,000000,25.61,25.91,24.63,24.94,1206522,0
+NMIH.US,D,20200228,000000,24.05,24.6399,23,23.34,1356646,0
+NMIH.US,D,20200302,000000,23.35,24.65,23.29,24.63,968405,0
+NMIH.US,D,20200303,000000,24.63,25.11,23.925,24.35,777824,0
+NMIH.US,D,20200304,000000,24.7,25.38,24.3,25.31,633351,0
+NMIH.US,D,20200305,000000,24.66,25.18,24.4913,24.81,1099939,0
+NMIH.US,D,20200306,000000,23.9,24.59,23.4,24.51,1017345,0
+NMIH.US,D,20200309,000000,22.94,22.94,20.31,22.29,1139559,0
+NMIH.US,D,20200310,000000,23.02,23.4,22.11,23.2,979816,0
+NMIH.US,D,20200311,000000,22.27,22.52,20.21,20.69,904224,0
+NMIH.US,D,20200312,000000,19.17,19.93,18.35,19.59,1095847,0
+NMIH.US,D,20200313,000000,20.79,20.8499,18.0101,19.1,935292,0
+NMIH.US,D,20200316,000000,18.48,18.48,15.55,16.99,1596379,0
+NMIH.US,D,20200317,000000,17.27,18.29,15.13,17.83,1707066,0
+NMIH.US,D,20200318,000000,16.72,16.985,8.06,13.62,1547604,0
+NMIH.US,D,20200319,000000,13.26,13.91,10.02,13.07,2899207,0
+NMIH.US,D,20200320,000000,13.25,13.882,11.1,11.29,1564531,0
+NMIH.US,D,20200323,000000,11.25,11.495,9.2,9.58,1687164,0
+NMIH.US,D,20200324,000000,10.21,11.135,10.2006,10.72,1393798,0
+NMIH.US,D,20200325,000000,11.11,12.28,10.65,11.84,1826872,0
+NMIH.US,D,20200326,000000,11.83,14.81,11.64,13.9,1513535,0
+NMIH.US,D,20200327,000000,13.27,14.23,13.07,13.59,1148944,0
+NMIH.US,D,20200330,000000,13.43,13.51,11.85,12.84,1056324,0
+NMIH.US,D,20200331,000000,12.72,12.87,11.35,11.61,1530003,0
+NMIH.US,D,20200401,000000,11.34,11.49,10.37,10.9,1374408,0
+NMIH.US,D,20200402,000000,10.96,11.42,10.52,10.85,1204479,0
+NMIH.US,D,20200403,000000,10.77,10.92,9.49,9.73,911563,0
+NMIH.US,D,20200406,000000,10.38,10.84,10.08,10.65,1176091,0
+NMIH.US,D,20200407,000000,11.35,12.0399,11.16,11.43,2387259,0
+NMIH.US,D,20200408,000000,11.8,12.8,11.1,12.3,1534331,0
+NMIH.US,D,20200409,000000,12.86,13.35,12.4001,12.84,2508869,0
+NMIH.US,D,20200413,000000,12.8,12.8,11.7,11.99,961406,0
+NMIH.US,D,20200414,000000,12.18,12.62,11.79,12.08,1211440,0
+NMIH.US,D,20200415,000000,11.49,11.9,11.14,11.45,642052,0
+NMIH.US,D,20200416,000000,11.34,11.56,10.61,10.9,1655797,0
+NMIH.US,D,20200417,000000,11.55,12.07,11.39,11.955,1372759,0
+NMIH.US,D,20200420,000000,11.57,11.72,10.4,10.71,1358788,0
+NMIH.US,D,20200421,000000,10.37,10.41,9.83,10.17,1158439,0
+NMIH.US,D,20200422,000000,10.43,10.59,9.96,10.14,1478135,0
+NMIH.US,D,20200423,000000,10.26,11.4,10.05,11.22,1170620,0
+NMIH.US,D,20200424,000000,11.33,11.74,11.13,11.51,747909,0
+NMIH.US,D,20200427,000000,11.63,12.32,11.15,12.08,887062,0
+NMIH.US,D,20200428,000000,12.55,13.09,12.42,12.82,1241506,0
+NMIH.US,D,20200429,000000,13.26,15,13.19,14.56,1209543,0
+NMIH.US,D,20200430,000000,14,14.15,13.5,13.52,887462,0
+NMIH.US,D,20200501,000000,13.19,13.45,12.54,12.63,1254768,0
+NMIH.US,D,20200504,000000,12.5,13.27,11.69,13.06,1654284,0
+NMIH.US,D,20200505,000000,13.26,14.01,13.16,13.25,915268,0
+NMIH.US,D,20200506,000000,13.28,13.6199,12.83,13.28,610942,0
+NMIH.US,D,20200507,000000,14.68,15.48,14.1056,14.85,1612420,0
+NMIH.US,D,20200508,000000,15.09,15.57,14.01,14.45,1232657,0
+NMIH.US,D,20200511,000000,14.36,14.49,13.81,14.22,956251,0
+NMIH.US,D,20200512,000000,14.15,14.27,12.97,13.03,1018256,0
+NMIH.US,D,20200513,000000,12.82,12.97,11.87,12.1,1245571,0
+NMIH.US,D,20200514,000000,11.81,13.32,11.44,13.31,1299718,0
+NMIH.US,D,20200515,000000,13.15,13.6,12.5,12.63,990609,0
+NMIH.US,D,20200518,000000,13.39,13.93,13.18,13.8,1047749,0
+NMIH.US,D,20200519,000000,13.77,14.48,13.5,14.01,1125766,0
+NMIH.US,D,20200520,000000,14.33,15,14.26,14.88,1774441,0
+NMIH.US,D,20200521,000000,14.78,14.865,14.09,14.5,1263895,0
+NMIH.US,D,20200522,000000,14.55,14.71,13.925,14.46,867500,0
+NMIH.US,D,20200526,000000,15.22,16.26,15.22,15.93,1035125,0
+NMIH.US,D,20200527,000000,16.64,17.595,15.96,17.5,1281628,0
+NMIH.US,D,20200528,000000,17.5,17.74,15.22,15.49,2132848,0
+NMIH.US,D,20200529,000000,15.72,15.99,14.67,15.365,928612,0
+NMIH.US,D,20200601,000000,15.53,16.33,15.46,16.02,961987,0
+NMIH.US,D,20200602,000000,16.24,16.7,15.94,16.01,967589,0
+NMIH.US,D,20200603,000000,16.83,17.55,16.45,16.86,953337,0
+NMIH.US,D,20200604,000000,16.31,17.22,15.53,16.4,8556301,0
+NMIH.US,D,20200605,000000,17.75,18.995,17.52,18.76,8001184,0
+NMIH.US,D,20200608,000000,19.98,20.43,18.87,19.57,2380327,0
+NMIH.US,D,20200609,000000,18.64,18.96,17.62,17.8,2297446,0
+NMIH.US,D,20200610,000000,17.7,17.78,16.42,17.15,1580877,0
+NMIH.US,D,20200611,000000,15.92,16.1892,15.3,15.43,2351081,0
+NMIH.US,D,20200612,000000,16.2,17.1,16.03,17,1205413,0
+NMIH.US,D,20200615,000000,15.94,17.05,15.66,17.03,1711169,0
+NMIH.US,D,20200616,000000,17.89,18.05,16.82,17.43,1459467,0
+NMIH.US,D,20200617,000000,17.53,17.625,16.84,17.06,1674006,0
+NMIH.US,D,20200618,000000,16.97,17.73,16.72,16.91,1168297,0
+NMIH.US,D,20200619,000000,17.1,17.19,16.51,16.72,2361570,0
+NMIH.US,D,20200622,000000,16.53,17.05,16.16,16.93,975073,0
+NMIH.US,D,20200623,000000,17.3,17.58,16.93,17.375,1695527,0
+NMIH.US,D,20200624,000000,16.91,16.945,15.62,16.06,1056687,0
+NMIH.US,D,20200625,000000,15.52,16.435,15.52,16.2,1098228,0
+NMIH.US,D,20200626,000000,15.96,16.05,14.79,14.84,3209319,0
+NMIH.US,D,20200629,000000,15.24,16.08,15,15.76,1031575,0
+NMIH.US,D,20200630,000000,15.77,16.36,15.54,16.08,912456,0
+NMIH.US,D,20200701,000000,16.06,16.2818,15.31,15.6,1114137,0
+NMIH.US,D,20200702,000000,16.09,16.6501,15.64,15.7,837851,0
+NMIH.US,D,20200706,000000,16.15,16.47,15.59,15.84,773130,0
+NMIH.US,D,20200707,000000,15.59,15.59,14.25,14.46,1514955,0
+NMIH.US,D,20200708,000000,14.56,15.16,14.35,14.67,1400921,0
+NMIH.US,D,20200709,000000,14.54,14.67,13.62,13.77,1727371,0
+NMIH.US,D,20200710,000000,13.67,14.39,13.66,14.31,703945,0
+NMIH.US,D,20200713,000000,14.39,14.535,13.82,14.15,714250,0
+NMIH.US,D,20200714,000000,13.97,14.1,13.57,13.87,853826,0
+NMIH.US,D,20200715,000000,14.71,15.44,14.62,15.19,1476959,0
+NMIH.US,D,20200716,000000,14.87,14.93,14.35,14.56,914538,0
+NMIH.US,D,20200717,000000,14.56,14.91,14.3,14.36,538504,0
+NMIH.US,D,20200720,000000,14.4,14.5799,14.03,14.31,675534,0
+NMIH.US,D,20200721,000000,14.4,14.85,14.315,14.69,596612,0
+NMIH.US,D,20200722,000000,14.51,15.1,14.51,14.8,912870,0
+NMIH.US,D,20200723,000000,14.83,15.14,14.46,14.62,706048,0
+NMIH.US,D,20200724,000000,14.6,14.615,14.22,14.34,1112365,0
+NMIH.US,D,20200727,000000,14.16,14.375,13.5477,14,1023330,0
+NMIH.US,D,20200728,000000,13.99,14.63,13.99,14.38,1593219,0
+NMIH.US,D,20200729,000000,14.54,14.91,14.27,14.83,748005,0
+NMIH.US,D,20200730,000000,14.47,15.26,14.26,15.15,616838,0
+NMIH.US,D,20200731,000000,15,15.55,14.87,15.52,934433,0
+NMIH.US,D,20200803,000000,15.51,16.11,15.4,15.88,1452742,0
+NMIH.US,D,20200804,000000,15.9,15.995,15.3,15.57,1050782,0
+NMIH.US,D,20200805,000000,15.9,16.19,15.77,16,1494591,0
+NMIH.US,D,20200806,000000,16.04,16.72,15.52,15.72,1198016,0
+NMIH.US,D,20200807,000000,15.5,16.31,15.42,16.17,1249111,0
+NMIH.US,D,20200810,000000,16.33,17.26,16.33,16.95,1198862,0
+NMIH.US,D,20200811,000000,17.31,17.95,17.31,17.46,1102793,0
+NMIH.US,D,20200812,000000,17.83,17.94,16.8,17.19,1155135,0
+NMIH.US,D,20200813,000000,16.89,17.08,16.5,16.6,645561,0
+NMIH.US,D,20200814,000000,16.76,17.08,16.37,16.965,609883,0
+NMIH.US,D,20200817,000000,16.94,16.98,16.585,16.74,1048722,0
+NMIH.US,D,20200818,000000,16.79,16.84,16.145,16.38,889064,0
+NMIH.US,D,20200819,000000,16.31,16.54,15.95,16.02,679540,0
+NMIH.US,D,20200820,000000,16.03,16.36,15.7601,16.1,463650,0
+NMIH.US,D,20200821,000000,15.99,16.37,15.93,16.09,444052,0
+NMIH.US,D,20200824,000000,16.19,16.89,16.09,16.76,474539,0
+NMIH.US,D,20200825,000000,16.94,17.07,16.46,16.85,628380,0
+NMIH.US,D,20200826,000000,16.75,16.92,16.505,16.53,434666,0
+NMIH.US,D,20200827,000000,16.64,16.99,16.56,16.94,419911,0
+NMIH.US,D,20200828,000000,17.12,17.4,17,17.3,933922,0
+NMIH.US,D,20200831,000000,17.21,17.35,16.9,17.15,766018,0
+NMIH.US,D,20200901,000000,16.88,17.32,16.75,17.29,630784,0
+NMIH.US,D,20200902,000000,17.21,18,17.076,17.93,680124,0
+NMIH.US,D,20200903,000000,17.93,18.48,17.72,18.07,1076826,0
+NMIH.US,D,20200904,000000,18.43,18.67,17.82,18.19,618190,0
+NMIH.US,D,20200908,000000,18.03,18.12,17.25,17.42,738704,0
+NMIH.US,D,20200909,000000,17.6,18.27,17.505,18.17,1015574,0
+NMIH.US,D,20200910,000000,18.06,18.5,17.91,18.02,1193847,0
+NMIH.US,D,20200911,000000,18.09,18.83,17.7718,18.76,1039032,0
+NMIH.US,D,20200914,000000,18.79,19.1973,18.63,18.83,886929,0
+NMIH.US,D,20200915,000000,18.95,19.01,18.51,18.8,541837,0
+NMIH.US,D,20200916,000000,18.92,19.36,18.74,19.07,767427,0
+NMIH.US,D,20200917,000000,18.64,18.82,18.2104,18.54,742341,0
+NMIH.US,D,20200918,000000,18.63,18.84,17.96,18.22,2636267,0
+NMIH.US,D,20200921,000000,17.81,17.865,16.48,16.68,1233753,0
+NMIH.US,D,20200922,000000,16.8,17.27,16.76,17.11,694337,0
+NMIH.US,D,20200923,000000,17.17,17.69,16.37,16.41,499285,0
+NMIH.US,D,20200924,000000,16.37,16.85,16.01,16.45,600658,0
+NMIH.US,D,20200925,000000,16.26,17.26,16.25,17.06,835706,0
+NMIH.US,D,20200928,000000,17.45,18.2,17.3,17.8,884475,0
+NMIH.US,D,20200929,000000,17.65,17.92,17.28,17.54,728528,0
+NMIH.US,D,20200930,000000,17.69,18.18,17.61,17.8,831703,0
+NMIH.US,D,20201001,000000,17.9053,18.64,17.735,18.62,483797,0
+NMIH.US,D,20201002,000000,18.13,19.78,17.85,19.64,1047051,0
+NMIH.US,D,20201005,000000,20,20.8,19.86,20.77,989666,0
+NMIH.US,D,20201006,000000,21.08,22.34,20.91,21.51,1596151,0
+NMIH.US,D,20201007,000000,21.97,22.74,21.53,22.4,1334841,0
+NMIH.US,D,20201008,000000,22.7,23,22.14,22.97,512409,0
+NMIH.US,D,20201009,000000,23.36,23.58,22.61,22.75,640052,0
+NMIH.US,D,20201012,000000,23.07,23.23,22.67,23.07,484257,0
+NMIH.US,D,20201013,000000,22.7,23.1,22,22.43,955330,0
+NMIH.US,D,20201014,000000,22.48,22.715,21.85,21.99,571670,0
+NMIH.US,D,20201015,000000,21.62,23.46,21.45,23.11,790279,0
+NMIH.US,D,20201016,000000,22.92,23.2,22.08,22.97,550082,0
+NMIH.US,D,20201019,000000,22.84,23.75,22.84,23.11,499657,0
+NMIH.US,D,20201020,000000,23.54,24.25,23.49,23.72,679951,0
+NMIH.US,D,20201021,000000,24.19,24.24,23.1733,23.45,538138,0
+NMIH.US,D,20201022,000000,23.42,24.02,23.42,23.93,515060,0
+NMIH.US,D,20201023,000000,24.22,24.55,23.67,24.5,603049,0
+NMIH.US,D,20201026,000000,24.06,24.06,22.85,23.11,686354,0
+NMIH.US,D,20201027,000000,22.87,23.06,21.86,21.97,948643,0
+NMIH.US,D,20201028,000000,21.15,21.88,20.93,21.02,816949,0
+NMIH.US,D,20201029,000000,20.84,21.72,20.51,21.61,559920,0
+NMIH.US,D,20201030,000000,21.48,21.69,20.9874,21.49,886821,0
+NMIH.US,D,20201102,000000,21.9,22.09,21.35,21.82,697109,0
+NMIH.US,D,20201103,000000,22.34,22.62,21.79,22.47,666024,0
+NMIH.US,D,20201104,000000,21.96,23.17,21.08,22.81,604852,0
+NMIH.US,D,20201105,000000,23.08,23.72,22.58,22.79,774944,0
+NMIH.US,D,20201106,000000,23.3,23.88,21.65,22.01,596575,0
+NMIH.US,D,20201109,000000,24.19,25.62,22.94,22.97,847513,0
+NMIH.US,D,20201110,000000,23.21,23.67,22.88,23.49,811097,0
+NMIH.US,D,20201111,000000,23.53,23.53,22.25,23.25,611831,0
+NMIH.US,D,20201112,000000,22.9,23.27,22.19,22.35,487285,0
+NMIH.US,D,20201113,000000,22.43,23.1,22.4,22.77,529758,0
+NMIH.US,D,20201116,000000,23.62,24.08,22.97,23.55,832226,0
+NMIH.US,D,20201117,000000,23.03,23.65,22.68,23.64,661625,0
+NMIH.US,D,20201118,000000,23.79,23.95,22.9,22.91,497584,0
+NMIH.US,D,20201119,000000,22.55,22.91,22.07,22.87,699239,0
+NMIH.US,D,20201120,000000,22.54,22.9125,22.27,22.72,431829,0
+NMIH.US,D,20201123,000000,22.74,23.2,22.57,22.64,579636,0
+NMIH.US,D,20201124,000000,23.21,23.98,23.13,23.45,794455,0
+NMIH.US,D,20201125,000000,23.64,23.71,22.68,23.19,980731,0
+NMIH.US,D,20201127,000000,23.27,23.35,22.6188,22.8,267045,0
+NMIH.US,D,20201130,000000,22.57,22.86,21.81,21.91,602431,0
+NMIH.US,D,20201201,000000,22.26,22.64,22.07,22.45,492252,0
+NMIH.US,D,20201202,000000,22.4,23.015,22.1013,22.84,525496,0
+NMIH.US,D,20201203,000000,22.9,23.51,22.46,22.61,963717,0
+NMIH.US,D,20201204,000000,22.75,23.54,22.7,23.5,697574,0
+NMIH.US,D,20201207,000000,23.26,23.4,22.88,23.23,527376,0
+NMIH.US,D,20201208,000000,23,23.68,22.95,23.64,567744,0
+NMIH.US,D,20201209,000000,23.91,24.78,23.9,24.37,721047,0
+NMIH.US,D,20201210,000000,24.22,24.64,24.04,24.47,723119,0
+NMIH.US,D,20201211,000000,24.16,24.47,23.45,23.51,584178,0
+NMIH.US,D,20201214,000000,23.76,24.12,23.12,23.25,508989,0
+NMIH.US,D,20201215,000000,23.47,24.205,23.31,24,612691,0
+NMIH.US,D,20201216,000000,24.24,24.661,23.92,24.56,567463,0
+NMIH.US,D,20201217,000000,24.69,24.88,23.63,23.7,590741,0
+NMIH.US,D,20201218,000000,23.78,24.2,23.39,23.52,1262283,0
+NMIH.US,D,20201221,000000,23.09,23.4899,22.63,23.22,641378,0
+NMIH.US,D,20201222,000000,23.6,23.82,22.43,22.97,663000,0
+NMIH.US,D,20201223,000000,23,23.56,22.82,22.9,538646,0
+NMIH.US,D,20201224,000000,23.08,23.28,22.35,22.75,232458,0
+NMIH.US,D,20201228,000000,22.75,23.3257,22.712,22.76,396535,0
+NMIH.US,D,20201229,000000,22.74,22.855,22.01,22.33,469905,0
+NMIH.US,D,20201230,000000,22.6,22.73,22.28,22.44,289118,0
+NMIH.US,D,20201231,000000,22.45,22.87,21.94,22.65,513559,0
+NMIH.US,D,20210104,000000,22.73,22.73,21.55,22,670116,0
+NMIH.US,D,20210105,000000,21.95,22.79,21.95,22.65,486848,0
+NMIH.US,D,20210106,000000,23.09,24.15,22.99,23.58,878139,0
+NMIH.US,D,20210107,000000,23.8,24.47,23.6,24.29,602871,0
+NMIH.US,D,20210108,000000,24.44,24.44,23.52,24.13,751736,0
+NMIH.US,D,20210111,000000,23.75,24.45,23.75,24.3,674123,0
+NMIH.US,D,20210112,000000,24.34,24.72,23.9443,24.21,425327,0
+NMIH.US,D,20210113,000000,24.31,24.38,23.59,23.77,668533,0
+NMIH.US,D,20210114,000000,23.87,24.79,23.677,24.56,674048,0
+NMIH.US,D,20210115,000000,24.25,24.79,23.66,24.33,747230,0
+NMIH.US,D,20210119,000000,24.23,24.81,24.195,24.45,930062,0
+NMIH.US,D,20210120,000000,24.37,24.89,24.23,24.52,711376,0
+NMIH.US,D,20210121,000000,24.65,24.7199,23.01,23.29,867659,0
+NMIH.US,D,20210122,000000,23.2,23.27,19.83,22.57,3316263,0
+NMIH.US,D,20210125,000000,22.6,22.87,22.165,22.81,729722,0
+NMIH.US,D,20210126,000000,23.02,23.2,22.035,22.27,474717,0
+NMIH.US,D,20210127,000000,21.86,21.87,21.04,21.07,567698,0
+NMIH.US,D,20210128,000000,21.235,22.565,21.235,22.15,725640,0
+NMIH.US,D,20210129,000000,22.12,22.38,21.21,21.21,468446,0
+NMIH.US,D,20210201,000000,21.4,21.83,21.08,21.72,506718,0
+NMIH.US,D,20210202,000000,22.13,22.32,21.74,21.77,364630,0
+NMIH.US,D,20210203,000000,21.64,22.04,21.265,21.38,473173,0
+NMIH.US,D,20210204,000000,21.45,22.3243,21.28,22.1,656042,0
+NMIH.US,D,20210205,000000,22.37,22.38,21.77,22.03,542407,0
+NMIH.US,D,20210208,000000,22.14,22.75,21.95,22.75,509159,0
+NMIH.US,D,20210209,000000,22.72,23.21,22.1,22.96,514036,0
+NMIH.US,D,20210210,000000,23.29,23.59,22.77,23,552572,0
+NMIH.US,D,20210211,000000,22.94,23.33,22.52,22.75,1421995,0
+NMIH.US,D,20210212,000000,22.46,22.99,22.2,22.38,540013,0
+NMIH.US,D,20210216,000000,22.56,23.55,22.51,23.4,958525,0
+NMIH.US,D,20210217,000000,22.53,23.53,21.91,22.75,862730,0
+NMIH.US,D,20210218,000000,22.59,22.7799,22.14,22.47,1024601,0
+NMIH.US,D,20210219,000000,22.59,23.43,22.23,23.39,1142062,0
+NMIH.US,D,20210222,000000,23.28,23.58,22.89,23.1,1209524,0
+NMIH.US,D,20210223,000000,23.12,23.6276,22.78,23.44,1121383,0
+NMIH.US,D,20210224,000000,23.7,24.87,23.46,24.15,1385463,0
+NMIH.US,D,20210225,000000,24.08,24.48,22.45,22.83,1224107,0
+NMIH.US,D,20210226,000000,22.58,23.38,22.23,22.86,1407616,0
+NMIH.US,D,20210301,000000,23.3,24.2,23.24,24.14,1080626,0
+NMIH.US,D,20210302,000000,24.135,24.6,23.83,23.86,1189423,0
+NMIH.US,D,20210303,000000,23.85,24.54,23.6717,23.93,1131591,0
+NMIH.US,D,20210304,000000,23.86,24.37,23.02,23.22,810417,0
+NMIH.US,D,20210305,000000,23.78,23.78,21.89,23.04,1180771,0
+NMIH.US,D,20210308,000000,23.27,23.67,22.99,23.09,806381,0
+NMIH.US,D,20210309,000000,23.31,24.43,23.05,23.98,1062546,0
+NMIH.US,D,20210310,000000,24.14,24.875,23.69,24.41,1073000,0
+NMIH.US,D,20210311,000000,24.69,24.72,24.01,24.64,804753,0
+NMIH.US,D,20210312,000000,24.85,25.23,24.52,24.64,792116,0
+NMIH.US,D,20210315,000000,24.72,24.94,24.2,24.89,848954,0
+NMIH.US,D,20210316,000000,24.65,24.86,24.15,24.58,766971,0
+NMIH.US,D,20210317,000000,24.57,25.26,24.57,25.24,772733,0
+NMIH.US,D,20210318,000000,25.315,26.13,24.855,24.9,838349,0
+NMIH.US,D,20210319,000000,24.84,24.84,23.63,24.15,1266795,0
+NMIH.US,D,20210322,000000,23.97,24.175,23.28,23.63,657151,0
+NMIH.US,D,20210323,000000,23.52,23.78,22.76,22.98,831032,0
+NMIH.US,D,20210324,000000,23.37,23.83,22.5,22.52,702674,0
+NMIH.US,D,20210325,000000,22.37,23.065,21.62,22.89,875939,0
+NMIH.US,D,20210326,000000,23.17,23.27,22.545,23.04,610221,0
+NMIH.US,D,20210329,000000,22.68,23.1,22.28,22.69,768551,0
+NMIH.US,D,20210330,000000,22.95,23.28,22.5,23.17,1678304,0
+NMIH.US,D,20210331,000000,23.11,23.97,23.11,23.64,781474,0
+NMIH.US,D,20210401,000000,23.66,23.83,22.93,23.2,545529,0
+NMIH.US,D,20210405,000000,23.44,23.73,23.08,23.53,396935,0
+NMIH.US,D,20210406,000000,23.48,23.68,22.71,22.72,1139729,0
+NMIH.US,D,20210407,000000,22.72,23.32,22.54,23.25,572180,0
+NMIH.US,D,20210408,000000,23.34,23.51,23.12,23.5,642574,0
+NMIH.US,D,20210409,000000,23.5,23.5,23.02,23.17,312942,0
+NMIH.US,D,20210412,000000,23.19,23.37,22.72,22.73,412135,0
+NMIH.US,D,20210413,000000,22.74,22.88,22.53,22.58,429576,0
+NMIH.US,D,20210414,000000,22.51,22.995,22.51,22.75,407348,0
+NMIH.US,D,20210415,000000,22.94,22.94,22.45,22.89,276644,0
+NMIH.US,D,20210416,000000,22.855,23.23,22.78,23.13,525624,0
+NMIH.US,D,20210419,000000,23.03,23.38,22.92,23.36,376902,0
+NMIH.US,D,20210420,000000,23.26,23.5,22.69,22.92,463760,0
+NMIH.US,D,20210421,000000,22.495,23.405,22.495,23.37,439605,0
+NMIH.US,D,20210422,000000,23.4,23.78,23.25,23.5,546581,0
+NMIH.US,D,20210423,000000,23.59,24.27,23.5,23.98,606622,0
+NMIH.US,D,20210426,000000,24.05,24.785,24.05,24.54,492751,0
+NMIH.US,D,20210427,000000,24.66,24.89,24.43,24.77,445034,0
+NMIH.US,D,20210428,000000,24.83,25.47,24.66,25.45,577615,0
+NMIH.US,D,20210429,000000,25.65,26.14,25.65,26.1,682935,0
+NMIH.US,D,20210430,000000,25.91,26.12,25.78,25.84,904270,0
+NMIH.US,D,20210503,000000,26,26.24,25.66,26.05,979694,0
+NMIH.US,D,20210504,000000,26.07,26.62,25.885,26.55,678176,0
+NMIH.US,D,20210505,000000,26.51,26.82,24.82,25.05,1417833,0
+NMIH.US,D,20210506,000000,25,25.16,23.23,23.51,1931011,0
+NMIH.US,D,20210507,000000,23.39,24.21,23.39,23.9,1173856,0
+NMIH.US,D,20210510,000000,23.95,24.05,23.38,23.41,677486,0
+NMIH.US,D,20210511,000000,23,23.39,22.79,23.06,417660,0
+NMIH.US,D,20210512,000000,23.04,23.24,22.38,22.48,713172,0
+NMIH.US,D,20210513,000000,22.54,23.53,22.54,23.39,638305,0
+NMIH.US,D,20210514,000000,23.53,23.76,23.24,23.65,541263,0
+NMIH.US,D,20210517,000000,23.36,23.68,23.1547,23.62,351027,0
+NMIH.US,D,20210518,000000,23.74,24.435,23.39,24.24,718005,0
+NMIH.US,D,20210519,000000,23.94,23.94,23.3515,23.63,713259,0
+NMIH.US,D,20210520,000000,23.59,23.91,23.36,23.84,318301,0
+NMIH.US,D,20210521,000000,24.18,24.44,23.81,23.86,392603,0
+NMIH.US,D,20210524,000000,23.81,23.915,23.33,23.67,402637,0
+NMIH.US,D,20210525,000000,23.84,24.08,23.34,23.39,581703,0
+NMIH.US,D,20210526,000000,23.47,24.35,23.44,24.19,654172,0
+NMIH.US,D,20210527,000000,24.165,24.66,24.165,24.37,501851,0
+NMIH.US,D,20210528,000000,24.4,24.535,23.92,24.19,392952,0
+NMIH.US,D,20210601,000000,24.26,24.53,23.86,24.16,679564,0
+NMIH.US,D,20210602,000000,24.27,24.6,23.832,23.92,582207,0
+NMIH.US,D,20210603,000000,23.81,24.2756,23.39,23.84,608852,0
+NMIH.US,D,20210604,000000,23.84,24.16,23.54,24.05,423073,0
+NMIH.US,D,20210607,000000,24.05,24.835,23.96,24.7,572979,0
+NMIH.US,D,20210608,000000,24.67,25.28,24.59,25.22,397984,0
+NMIH.US,D,20210609,000000,25.26,25.43,25.07,25.39,537627,0
+NMIH.US,D,20210610,000000,25.5,25.5,24.25,24.29,552057,0
+NMIH.US,D,20210611,000000,24.53,24.87,24.44,24.79,550724,0
+NMIH.US,D,20210614,000000,24.91,25.23,24.86,25.02,524139,0
+NMIH.US,D,20210615,000000,25.1,25.87,24.8,25.51,662968,0
+NMIH.US,D,20210616,000000,25.47,25.47,24.61,24.82,553441,0
+NMIH.US,D,20210617,000000,25.07,25.07,24.01,24.26,435545,0
+NMIH.US,D,20210618,000000,23.85,24.05,22.47,22.67,1465538,0
+NMIH.US,D,20210621,000000,22.94,23.515,22.92,22.97,809984,0
+NMIH.US,D,20210622,000000,22.85,23.16,22.36,23.02,413103,0
+NMIH.US,D,20210623,000000,22.92,23.23,22.82,22.9,332892,0
+NMIH.US,D,20210624,000000,23.04,23.16,22.6,23.06,523293,0
+NMIH.US,D,20210625,000000,23.25,23.66,23.11,23.43,936505,0
+NMIH.US,D,20210628,000000,23.75,23.8,22.81,23.18,602302,0
+NMIH.US,D,20210629,000000,23.23,23.45,22.44,22.44,701958,0
+NMIH.US,D,20210630,000000,22.32,22.7,22.06,22.48,438222,0
+NMIH.US,D,20210701,000000,22.53,22.8,22.5,22.72,388213,0
+NMIH.US,D,20210702,000000,22.65,22.67,22.295,22.31,272797,0
+NMIH.US,D,20210706,000000,22.3,22.33,21.43,21.79,384617,0
+NMIH.US,D,20210707,000000,21.74,21.99,21.39,21.53,285424,0
+NMIH.US,D,20210708,000000,21.1,21.55,20.87,21.03,339895,0
+NMIH.US,D,20210709,000000,21.5,22.02,21.38,21.49,322452,0
+NMIH.US,D,20210712,000000,21.3,21.91,21.2,21.83,260054,0
+NMIH.US,D,20210713,000000,21.78,21.81,21.25,21.4,323197,0
+NMIH.US,D,20210714,000000,21.57,21.78,21.14,21.28,203052,0
+NMIH.US,D,20210715,000000,21.1,21.5,21.06,21.38,216480,0
+NMIH.US,D,20210716,000000,21.255,21.63,21.07,21.41,420787,0
+NMIH.US,D,20210719,000000,21,21.045,20.14,20.28,639065,0
+NMIH.US,D,20210720,000000,20.39,20.91,20.19,20.64,539682,0
+NMIH.US,D,20210721,000000,20.84,21.36,20.84,21.27,300368,0
+NMIH.US,D,20210722,000000,21.14,21.29,20.4,20.8,241187,0
+NMIH.US,D,20210723,000000,20.91,21.055,20.75,21.04,254639,0
+NMIH.US,D,20210726,000000,21,21.67,20.9296,21.55,983221,0
+NMIH.US,D,20210727,000000,21.23,21.3375,20.86,21.12,227674,0
+NMIH.US,D,20210728,000000,21.29,21.77,20.98,21.54,173872,0
+NMIH.US,D,20210729,000000,21.55,22.1,21.55,21.91,227573,0
+NMIH.US,D,20210730,000000,21.73,22.3,21.6601,22.02,715623,0
+NMIH.US,D,20210802,000000,22.08,22.65,21.78,21.84,266681,0
+NMIH.US,D,20210803,000000,21.81,22.18,21.44,21.9,389393,0
+NMIH.US,D,20210804,000000,21.98,22.04,21.34,21.39,340402,0
+NMIH.US,D,20210805,000000,21.6,22.08,21.465,21.86,297476,0
+NMIH.US,D,20210806,000000,22.21,22.66,21.84,22.53,208419,0
+NMIH.US,D,20210809,000000,22.46,22.61,22.16,22.17,143576,0
+NMIH.US,D,20210810,000000,22.08,22.71,22.08,22.68,269578,0
+NMIH.US,D,20210811,000000,22.67,23.105,22.44,22.91,238745,0
+NMIH.US,D,20210812,000000,23.02,23.02,22.44,22.81,195772,0
+NMIH.US,D,20210813,000000,22.77,22.86,22.57,22.73,167570,0
+NMIH.US,D,20210816,000000,22.65,22.75,22.24,22.64,186426,0
+NMIH.US,D,20210817,000000,22.47,22.47,22.075,22.1,536958,0
+NMIH.US,D,20210818,000000,22.1,23.12,21.87,22.72,341631,0
+NMIH.US,D,20210819,000000,22.42,22.63,21.78,21.94,641198,0
+NMIH.US,D,20210820,000000,21.8,22.4,21.62,22.39,394375,0
+NMIH.US,D,20210823,000000,22.53,22.75,21.84,22.19,279313,0
+NMIH.US,D,20210824,000000,22.22,22.6,22.09,22.45,259334,0
+NMIH.US,D,20210825,000000,22.58,22.8,22.37,22.61,324725,0
+NMIH.US,D,20210826,000000,22.59,22.78,22.18,22.24,280976,0
+NMIH.US,D,20210827,000000,22.36,23,22.33,22.98,401611,0
+NMIH.US,D,20210830,000000,23.05,23.07,22.43,22.46,299733,0
+NMIH.US,D,20210831,000000,22.57,22.79,22.29,22.57,317215,0
+NMIH.US,D,20210901,000000,22.59,22.75,22.21,22.49,288985,0
+NMIH.US,D,20210902,000000,22.65,22.65,22.27,22.52,357199,0
+NMIH.US,D,20210903,000000,22.44,22.5,21.85,22.12,459749,0
+NMIH.US,D,20210907,000000,22.09,22.35,21.97,22.26,574034,0
+NMIH.US,D,20210908,000000,22.09,22.1952,21.75,22.08,392590,0
+NMIH.US,D,20210909,000000,22.01,22.6,22.01,22.24,322280,0
+NMIH.US,D,20210910,000000,22.38,22.38,21.26,21.75,713367,0
+NMIH.US,D,20210913,000000,22.05,22.36,21.655,22.28,722898,0
+NMIH.US,D,20210914,000000,22.45,22.45,21.74,21.84,822252,0
+NMIH.US,D,20210915,000000,21.84,22.145,21.58,22.07,409521,0
+NMIH.US,D,20210916,000000,22.08,22.35,21.88,21.93,404198,0
+NMIH.US,D,20210917,000000,22.04,22.195,21.45,21.83,1563540,0
+NMIH.US,D,20210920,000000,21.36,21.69,21.11,21.65,337459,0
+NMIH.US,D,20210921,000000,21.76,21.8299,21.37,21.56,437377,0
+NMIH.US,D,20210922,000000,21.81,22.06,21.74,21.81,246780,0
+NMIH.US,D,20210923,000000,22.04,22.34,21.98,22.03,284458,0
+NMIH.US,D,20210924,000000,21.94,22.195,21.78,21.79,280901,0
+NMIH.US,D,20210927,000000,21.93,22.83,21.93,22.58,394564,0
+NMIH.US,D,20210928,000000,22.65,22.86,22.49,22.59,340527,0
+NMIH.US,D,20210929,000000,22.62,23,22.34,22.88,193320,0
+NMIH.US,D,20210930,000000,23,23.27,22.61,22.61,429535,0
+NMIH.US,D,20211001,000000,22.68,23.71,22.68,23.5,428192,0
+NMIH.US,D,20211004,000000,23.46,23.775,22.59,22.83,562820,0
+NMIH.US,D,20211005,000000,23,23.34,22.72,22.88,243459,0
+NMIH.US,D,20211006,000000,22.64,23.005,22.28,22.54,221107,0
+NMIH.US,D,20211007,000000,22.79,23.25,22.615,23.05,270997,0
+NMIH.US,D,20211008,000000,23.05,23.43,22.955,23.32,192965,0
+NMIH.US,D,20211011,000000,24.04,24.22,23.68,23.97,349940,0
+NMIH.US,D,20211012,000000,23.86,24.4,23.86,24.3,297817,0
+NMIH.US,D,20211013,000000,24.5,24.69,24.11,24.34,310987,0
+NMIH.US,D,20211014,000000,24.66,25.11,24.605,24.97,370270,0
+NMIH.US,D,20211015,000000,25.37,25.37,24.49,24.65,413882,0
+NMIH.US,D,20211018,000000,24.53,24.599,24.19,24.34,407575,0
+NMIH.US,D,20211019,000000,24.44,24.58,24.13,24.27,256378,0
+NMIH.US,D,20211020,000000,24.48,24.89,24.28,24.69,191254,0
+NMIH.US,D,20211021,000000,24.7,24.92,24.63,24.87,319882,0
+NMIH.US,D,20211022,000000,25,25.09,24.59,24.63,176223,0
+NMIH.US,D,20211025,000000,24.78,24.8,24.45,24.75,267864,0
+NMIH.US,D,20211026,000000,24.72,24.93,24.39,24.4,269346,0
+NMIH.US,D,20211027,000000,24.24,24.34,23.98,24.17,321752,0
+NMIH.US,D,20211028,000000,24.33,24.53,24.01,24.19,360794,0
+NMIH.US,D,20211029,000000,24.2,24.555,24.115,24.28,316728,0
+NMIH.US,D,20211101,000000,24.42,25.32,24.34,25.22,342792,0
+NMIH.US,D,20211102,000000,25.16,25.6,24.9901,25.21,347754,0
+NMIH.US,D,20211103,000000,23.442,23.442,21.52,22.86,1328824,0
+NMIH.US,D,20211104,000000,22.87,22.87,21.72,21.85,784653,0
+NMIH.US,D,20211105,000000,22.22,22.75,22.19,22.69,595459,0
+NMIH.US,D,20211108,000000,22.73,23.37,22.56,22.7,361057,0
+NMIH.US,D,20211109,000000,22.67,22.67,21.82,21.86,407361,0
+NMIH.US,D,20211110,000000,21.86,22.24,21.66,21.73,391030,0
+NMIH.US,D,20211111,000000,21.71,21.97,21.57,21.59,287971,0
+NMIH.US,D,20211112,000000,21.72,21.72,21.12,21.44,388307,0
+NMIH.US,D,20211115,000000,21.45,21.82,21.36,21.51,337170,0
+NMIH.US,D,20211116,000000,21.53,21.84,21.42,21.68,320098,0
+NMIH.US,D,20211117,000000,21.53,21.73,21.25,21.35,427298,0
+NMIH.US,D,20211118,000000,21.33,21.48,20.72,20.74,441613,0
+NMIH.US,D,20211119,000000,20.59,21.09,20.46,20.88,419771,0
+NMIH.US,D,20211122,000000,21.13,21.745,20.85,20.915,561220,0
+NMIH.US,D,20211123,000000,21.06,21.625,21.06,21.61,481256,0
+NMIH.US,D,20211124,000000,21.42,21.685,21.41,21.5,263776,0
+NMIH.US,D,20211126,000000,20.9,20.9,20.02,20.49,345982,0
+NMIH.US,D,20211129,000000,20.77,20.82,19.85,20.03,752634,0
+NMIH.US,D,20211130,000000,19.78,19.96,19.45,19.6,550648,0
+NMIH.US,D,20211201,000000,20.03,20.3,19.43,19.46,925424,0
+NMIH.US,D,20211202,000000,19.67,20.42,19.62,20.26,560207,0
+NMIH.US,D,20211203,000000,20.31,20.4,19.8,19.95,368439,0
+NMIH.US,D,20211206,000000,20.31,20.725,20.11,20.44,487313,0
+NMIH.US,D,20211207,000000,20.61,21.19,20.46,20.92,410887,0
+NMIH.US,D,20211208,000000,20.92,21.25,20.72,21.1,410650,0
+NMIH.US,D,20211209,000000,20.84,21.01,20.51,20.7,357050,0
+NMIH.US,D,20211210,000000,20.74,20.93,20.4,20.51,360474,0
+NMIH.US,D,20211213,000000,21.31,21.33,20.5,20.73,724394,0
+NMIH.US,D,20211214,000000,20.81,21.16,20.6,20.76,633940,0
+NMIH.US,D,20211215,000000,20.73,21.11,20.25,20.99,704258,0
+NMIH.US,D,20211216,000000,21.32,21.36,20.53,20.64,765270,0
+NMIH.US,D,20211217,000000,20.6,20.98,20.22,20.71,4772071,0
+NMIH.US,D,20211220,000000,20.38,20.795,19.46,19.98,817452,0
+NMIH.US,D,20211221,000000,20.33,20.79,20.2697,20.65,842225,0
+NMIH.US,D,20211222,000000,20.61,21.2,20.61,21.2,498861,0
+NMIH.US,D,20211223,000000,21.13,21.47,21.12,21.34,378596,0
+NMIH.US,D,20211227,000000,21.47,21.59,21.06,21.57,415283,0
+NMIH.US,D,20211228,000000,21.49,21.84,21.31,21.68,478552,0
+NMIH.US,D,20211229,000000,21.68,21.895,21.38,21.76,283378,0
+NMIH.US,D,20211230,000000,21.83,22.1799,21.79,21.86,540383,0
+NMIH.US,D,20211231,000000,21.88,21.98,21.72,21.85,378187,0
+NMIH.US,D,20220103,000000,22.05,22.47,21.96,22.18,607896,0
+NMIH.US,D,20220104,000000,22.31,22.85,22.31,22.72,541289,0
+NMIH.US,D,20220105,000000,22.88,23.315,22.34,22.39,864138,0
+NMIH.US,D,20220106,000000,22.54,23.19,22.363,23.17,773126,0
+NMIH.US,D,20220107,000000,23.21,24,23.14,23.94,734574,0
+NMIH.US,D,20220110,000000,24.19,25.25,24.01,25.22,1233002,0
+NMIH.US,D,20220111,000000,25.19,25.6,23.7633,25.18,817528,0
+NMIH.US,D,20220112,000000,25.1,25.34,24.77,25.07,776472,0
+NMIH.US,D,20220113,000000,25.22,25.53,25.04,25.14,486135,0
+NMIH.US,D,20220114,000000,24.79,25.59,24.69,25.56,426713,0
+NMIH.US,D,20220118,000000,25.52,25.98,25.37,25.38,579770,0
+NMIH.US,D,20220119,000000,25.73,25.74,24.87,24.93,758049,0
+NMIH.US,D,20220120,000000,24.86,25.44,24.51,24.64,625894,0
+NMIH.US,D,20220121,000000,24.39,24.99,23.75,23.77,937569,0
+NMIH.US,D,20220124,000000,23.31,24.34,23.13,24.27,569300,0
+NMIH.US,D,20220125,000000,24.045,24.91,23.44,24.7,950121,0
+NMIH.US,D,20220126,000000,24.88,24.96,23.88,24.29,584215,0
+NMIH.US,D,20220127,000000,24.52,24.74,23.27,23.59,530399,0
+NMIH.US,D,20220128,000000,23.56,24.35,23.28,24.32,942932,0
+NMIH.US,D,20220131,000000,24.06,24.78,23.65,24.74,1432303,0
+NMIH.US,D,20220201,000000,24.85,26.16,24.82,25.78,1873462,0
+NMIH.US,D,20220202,000000,25.88,26.0296,24.77,24.88,1026876,0
+NMIH.US,D,20220203,000000,24.89,25.34,24.66,24.72,473161,0
+NMIH.US,D,20220204,000000,24.46,25.205,24.34,25.07,477641,0
+NMIH.US,D,20220207,000000,25.07,25.7,24.93,25.46,492667,0
+NMIH.US,D,20220208,000000,25.87,26.83,25.48,26.59,1102369,0
+NMIH.US,D,20220209,000000,26.65,26.8,25.76,25.83,640712,0
+NMIH.US,D,20220210,000000,25.65,26.19,25.42,25.63,553812,0
+NMIH.US,D,20220211,000000,25.56,26.12,25.39,25.97,630748,0
+NMIH.US,D,20220214,000000,25.83,26.318,25.1,25.3,666467,0
+NMIH.US,D,20220215,000000,25.6,26.19,25.5738,26.12,552446,0
+NMIH.US,D,20220216,000000,26.5,27.25,25.69,26.04,1214609,0
+NMIH.US,D,20220217,000000,25.1,25.49,24.1,24.57,813004,0
+NMIH.US,D,20220218,000000,24.69,25.05,24.24,24.24,867180,0
+NMIH.US,D,20220222,000000,23.87,24.33,23.62,23.75,827394,0
+NMIH.US,D,20220223,000000,23.88,24.175,23.38,23.43,670797,0
+NMIH.US,D,20220224,000000,22.25,22.87,22.01,22.74,835937,0
+NMIH.US,D,20220225,000000,23,23.42,22.91,23.34,698430,0
+NMIH.US,D,20220228,000000,23,23.18,22.66,23.14,672134,0
+NMIH.US,D,20220301,000000,22.99,23.09,21.76,21.94,942781,0
+NMIH.US,D,20220302,000000,22.08,22.82,22.08,22.8,676540,0
+NMIH.US,D,20220303,000000,22.84,22.91,22.27,22.72,570907,0
+NMIH.US,D,20220304,000000,22.46,22.46,21.61,21.86,432442,0
+NMIH.US,D,20220307,000000,21.7,21.72,20.27,20.32,659450,0
+NMIH.US,D,20220308,000000,20.56,20.72,19.8,20.21,538100,0
+NMIH.US,D,20220309,000000,20.8,21.3,20.61,21.25,541678,0
+NMIH.US,D,20220310,000000,20.84,21.04,20.66,20.98,449346,0
+NMIH.US,D,20220311,000000,21.19,21.31,20.83,20.85,406800,0
+NMIH.US,D,20220314,000000,21.07,21.55,20.79,21.06,368214,0
+NMIH.US,D,20220315,000000,21.06,21.405,20.9,21.14,480586,0
+NMIH.US,D,20220316,000000,21.46,21.75,20.94,21.4,566980,0
+NMIH.US,D,20220317,000000,21.17,21.27,20.83,20.88,670293,0
+NMIH.US,D,20220318,000000,20.85,21.15,20.67,21,1785348,0
+NMIH.US,D,20220321,000000,20.99,21.485,20.99,21.19,1296375,0
+NMIH.US,D,20220322,000000,21.66,21.79,21.24,21.44,960193,0
+NMIH.US,D,20220323,000000,21.29,21.52,20.7825,20.81,752720,0
+NMIH.US,D,20220324,000000,20.92,21.41,20.68,21.36,444442,0
+NMIH.US,D,20220325,000000,21.42,21.795,21.38,21.62,469349,0
+NMIH.US,D,20220328,000000,21.6,21.6,21.03,21.34,366318,0
+NMIH.US,D,20220329,000000,21.68,21.87,21.535,21.74,859332,0
+NMIH.US,D,20220330,000000,21.56,21.775,20.9,20.98,477350,0
+NMIH.US,D,20220331,000000,20.98,21.1561,20.59,20.62,432671,0
+NMIH.US,D,20220401,000000,20.77,20.93,20.37,20.47,477304,0
+NMIH.US,D,20220404,000000,20.38,20.38,19.58,19.64,946378,0
+NMIH.US,D,20220405,000000,19.78,19.95,19.27,19.4,587838,0
+NMIH.US,D,20220406,000000,19.32,19.46,18.615,18.76,778807,0
+NMIH.US,D,20220407,000000,18.83,19,18.43,18.76,919837,0
+NMIH.US,D,20220408,000000,18.81,18.935,18.46,18.85,1126572,0
+NMIH.US,D,20220411,000000,18.89,19.28,18.57,18.63,994976,0
+NMIH.US,D,20220412,000000,18.93,19,18.36,18.43,471672,0
+NMIH.US,D,20220413,000000,18.31,18.94,18.17,18.84,560409,0
+NMIH.US,D,20220414,000000,18.89,19.405,18.73,19.38,544446,0
+NMIH.US,D,20220418,000000,19.2,19.87,19.18,19.7,670416,0
+NMIH.US,D,20220419,000000,19.73,20.215,19.68,19.9,471687,0
+NMIH.US,D,20220420,000000,20.09,20.51,19.99,20.31,681348,0
+NMIH.US,D,20220421,000000,20.46,20.66,19.93,20.03,304529,0
+NMIH.US,D,20220422,000000,19.94,20.06,19.02,19.08,434880,0
+NMIH.US,D,20220425,000000,18.84,19.015,18.4,18.98,459828,0
+NMIH.US,D,20220426,000000,18.7,18.83,18.465,18.6,416569,0
+NMIH.US,D,20220427,000000,18.58,18.65,18.28,18.39,437694,0
+NMIH.US,D,20220428,000000,18.56,18.87,18.4401,18.67,538171,0
+NMIH.US,D,20220429,000000,18.7,18.78,18.28,18.38,500474,0
+NMIH.US,D,20220502,000000,18.48,18.85,18.37,18.66,1444082,0
+NMIH.US,D,20220503,000000,18.87,19.23,18.38,19.13,916870,0
+NMIH.US,D,20220504,000000,19.27,19.43,18.82,19.43,885094,0
+NMIH.US,D,20220505,000000,19.56,19.698,18.29,18.64,665324,0
+NMIH.US,D,20220506,000000,18.45,18.8,18.15,18.58,553857,0
+NMIH.US,D,20220509,000000,18.34,18.45,17.64,17.68,678191,0
+NMIH.US,D,20220510,000000,17.67,18.1075,16.69,17.45,1588722,0
+NMIH.US,D,20220511,000000,17.49,18.14,17.35,17.74,1012397,0
+NMIH.US,D,20220512,000000,17.72,17.72,16.86,17.29,457252,0
+NMIH.US,D,20220513,000000,17.59,17.89,17.45,17.64,812734,0
+NMIH.US,D,20220516,000000,17.51,17.89,17.47,17.68,388636,0
+NMIH.US,D,20220517,000000,18.11,18.63,18.11,18.52,617719,0
+NMIH.US,D,20220518,000000,18.45,18.62,17.51,17.55,1187450,0
+NMIH.US,D,20220519,000000,17.34,17.83,17.34,17.65,653412,0
+NMIH.US,D,20220520,000000,17.86,18.0123,16.96,17.46,433887,0
+NMIH.US,D,20220523,000000,17.79,18.02,17.53,17.69,358912,0
+NMIH.US,D,20220524,000000,17.6,17.76,17.13,17.36,629994,0
+NMIH.US,D,20220525,000000,17.33,17.855,17.33,17.66,425248,0
+NMIH.US,D,20220526,000000,17.93,18.275,17.79,18.16,440135,0
+NMIH.US,D,20220527,000000,18.26,18.475,18.23,18.4,416026,0
+NMIH.US,D,20220531,000000,18.36,18.66,18.12,18.61,850572,0
+NMIH.US,D,20220601,000000,18.61,18.83,18.305,18.61,757712,0
+NMIH.US,D,20220602,000000,18.59,18.96,18.54,18.85,1319638,0
+NMIH.US,D,20220603,000000,18.61,18.78,18.49,18.64,593283,0
+NMIH.US,D,20220606,000000,18.78,19.1,18.67,18.95,504886,0
+NMIH.US,D,20220607,000000,18.8,19.59,18.8,19.57,751945,0
+NMIH.US,D,20220608,000000,19.57,19.61,18.99,19.16,476851,0
+NMIH.US,D,20220609,000000,19.07,19.12,18.86,18.99,613699,0
+NMIH.US,D,20220610,000000,18.59,18.87,17.6,17.79,886027,0
+NMIH.US,D,20220613,000000,17.2,17.42,16.76,16.87,726033,0
+NMIH.US,D,20220614,000000,17.18,17.29,16.735,17.01,786315,0
+NMIH.US,D,20220615,000000,17.23,17.44,16.565,16.89,866913,0
+NMIH.US,D,20220616,000000,16.51,16.61,15.36,15.48,948841,0
+NMIH.US,D,20220617,000000,15.59,16.265,15.38,16.19,1609627,0
+NMIH.US,D,20220621,000000,16.56,16.69,15.84,15.92,1036739,0
+NMIH.US,D,20220622,000000,15.96,16.055,15.67,15.98,604940,0
+NMIH.US,D,20220623,000000,15.49,16.11,15.33,16.02,1028880,0
+NMIH.US,D,20220624,000000,16.17,16.975,16.17,16.89,1030732,0
+NMIH.US,D,20220627,000000,17.03,17.16,16.71,16.87,445452,0
+NMIH.US,D,20220628,000000,17.1,17.28,16.59,16.63,408388,0
+NMIH.US,D,20220629,000000,16.65,16.71,16.35,16.56,434779,0
+NMIH.US,D,20220630,000000,16.27,16.86,16.14,16.65,572579,0
+NMIH.US,D,20220701,000000,16.49,16.985,16.34,16.92,496708,0
+NMIH.US,D,20220705,000000,16.63,16.83,16.22,16.82,534825,0
+NMIH.US,D,20220706,000000,16.72,17,16.21,16.8,367522,0
+NMIH.US,D,20220707,000000,16.9,17.23,16.64,16.69,408059,0
+NMIH.US,D,20220708,000000,16.73,17.02,16.49,16.99,503545,0
+NMIH.US,D,20220711,000000,16.88,17.09,16.72,16.84,234675,0
+NMIH.US,D,20220712,000000,16.8,17.23,16.785,16.96,251312,0
+NMIH.US,D,20220713,000000,16.74,17.01,16.61,16.84,342256,0
+NMIH.US,D,20220714,000000,16.44,16.7,16.28,16.65,340343,0
+NMIH.US,D,20220715,000000,17.01,17.6,16.39,17.19,400932,0
+NMIH.US,D,20220718,000000,17.35,17.46,16.98,17.02,372734,0
+NMIH.US,D,20220719,000000,17.25,17.73,17.25,17.68,441460,0
+NMIH.US,D,20220720,000000,17.58,18.09,17.58,18.05,423300,0
+NMIH.US,D,20220721,000000,17.81,17.9359,17.47,17.82,306872,0
+NMIH.US,D,20220722,000000,17.9,18.19,17.7597,18.03,410732,0
+NMIH.US,D,20220725,000000,18.12,18.54,18.01,18.45,291080,0
+NMIH.US,D,20220726,000000,18.29,18.455,18.21,18.28,309630,0
+NMIH.US,D,20220727,000000,18.41,18.665,18.3,18.61,267320,0
+NMIH.US,D,20220728,000000,18.72,18.77,18.15,18.74,287201,0
+NMIH.US,D,20220729,000000,18.74,19.07,18.7,18.94,288473,0
+NMIH.US,D,20220801,000000,18.68,19.11,18.48,19,291850,0
+NMIH.US,D,20220802,000000,18.91,19.05,18.78,18.79,269878,0
+NMIH.US,D,20220803,000000,19.18,20.66,19.18,20.39,1293260,0
+NMIH.US,D,20220804,000000,20.51,21.15,20.45,21.04,646326,0
+NMIH.US,D,20220805,000000,20.9,21.2,20.53,20.8,339010,0
+NMIH.US,D,20220808,000000,20.87,21.22,20.87,21.07,319152,0
+NMIH.US,D,20220809,000000,20.96,21.16,20.76,20.97,396986,0
+NMIH.US,D,20220810,000000,21.21,21.75,21.21,21.71,380774,0
+NMIH.US,D,20220811,000000,21.93,22,21.505,21.66,377301,0
+NMIH.US,D,20220812,000000,21.84,22.35,21.69,22.34,279369,0
+NMIH.US,D,20220815,000000,22.05,22.43,22.01,22.41,245954,0
+NMIH.US,D,20220816,000000,22.25,22.79,22.195,22.58,285700,0
+NMIH.US,D,20220817,000000,22.38,22.865,22.21,22.7,397202,0
+NMIH.US,D,20220818,000000,22.68,22.915,22.68,22.87,508753,0
+NMIH.US,D,20220819,000000,22.75,22.83,22.54,22.7,485686,0
+NMIH.US,D,20220822,000000,22.23,22.6,22.095,22.27,451577,0
+NMIH.US,D,20220823,000000,22.33,22.59,22.25,22.33,286250,0
+NMIH.US,D,20220824,000000,22.27,22.34,21.95,22,239978,0
+NMIH.US,D,20220825,000000,22.01,22.2,21.89,22.18,355959,0
+NMIH.US,D,20220826,000000,22.19,22.19,21.235,21.26,304080,0
+NMIH.US,D,20220829,000000,21.08,21.52,21.01,21.21,248836,0
+NMIH.US,D,20220830,000000,21.24,21.34,20.76,20.96,352214,0
+NMIH.US,D,20220831,000000,21.04,21.44,20.51,20.53,360020,0
+NMIH.US,D,20220901,000000,20.41,20.53,19.995,20.14,380398,0
+NMIH.US,D,20220902,000000,20.44,20.62,20.05,20.2,309518,0
+NMIH.US,D,20220906,000000,20.26,20.36,19.5,19.63,460526,0
+NMIH.US,D,20220907,000000,19.54,20.09,19.52,19.96,391249,0
+NMIH.US,D,20220908,000000,19.78,19.93,19.53,19.92,433758,0
+NMIH.US,D,20220909,000000,20.08,20.56,20.07,20.32,388096,0
+NMIH.US,D,20220912,000000,20.43,20.99,20.41,20.98,337833,0
+NMIH.US,D,20220913,000000,20.54,20.69,20.2091,20.5,498631,0
+NMIH.US,D,20220914,000000,20.47,20.755,20.42,20.57,520429,0
+NMIH.US,D,20220915,000000,20.48,21.07,20.48,20.94,443567,0
+NMIH.US,D,20220916,000000,20.71,21.19,20.5,21.13,1729930,0
+NMIH.US,D,20220919,000000,20.74,21.385,20.74,21.28,390672,0
+NMIH.US,D,20220920,000000,21.16,21.16,20.74,20.99,398850,0
+NMIH.US,D,20220921,000000,21.05,21.35,20.83,20.84,419049,0
+NMIH.US,D,20220922,000000,20.84,20.84,19.8,19.95,627375,0
+NMIH.US,D,20220923,000000,19.61,19.75,19.145,19.6,434292,0
+NMIH.US,D,20220926,000000,19.54,19.95,19.37,19.52,558281,0
+NMIH.US,D,20220927,000000,19.6,19.92,19.39,19.82,581797,0
+NMIH.US,D,20220928,000000,19.78,20.61,19.5,20.44,675537,0
+NMIH.US,D,20220929,000000,20.15,20.49,19.82,20.42,546430,0
+NMIH.US,D,20220930,000000,20.39,20.69,20.18,20.37,786721,0
+NMIH.US,D,20221003,000000,20.57,21.0519,20.03,20.91,683791,0
+NMIH.US,D,20221004,000000,21.16,22.17,21.16,22.15,565001,0
+NMIH.US,D,20221005,000000,21.79,22.17,21.64,22.02,362359,0
+NMIH.US,D,20221006,000000,21.9,22.16,21.84,21.95,376207,0
+NMIH.US,D,20221007,000000,21.71,21.81,21.165,21.28,412180,0
+NMIH.US,D,20221010,000000,21.28,21.28,20.69,20.75,334988,0
+NMIH.US,D,20221011,000000,20.57,21.37,20.525,21.05,547939,0
+NMIH.US,D,20221012,000000,21.09,21.09,20.56,20.8,357623,0
+NMIH.US,D,20221013,000000,20.4,21.49,20.13,21.16,890752,0
+NMIH.US,D,20221014,000000,21.45,21.57,20.57,20.58,334987,0
+NMIH.US,D,20221017,000000,20.3,20.94,20.3,20.64,591892,0
+NMIH.US,D,20221018,000000,20.95,21.38,20.46,20.78,447349,0
+NMIH.US,D,20221019,000000,20.63,21.01,20.23,20.68,347757,0
+NMIH.US,D,20221020,000000,20.62,20.98,20.46,20.69,252180,0
+NMIH.US,D,20221021,000000,20.93,20.93,20.18,20.77,365715,0
+NMIH.US,D,20221024,000000,21,21.4,20.91,21.2,522798,0
+NMIH.US,D,20221025,000000,21.16,21.8,21.07,21.53,506187,0
+NMIH.US,D,20221026,000000,21.65,21.77,21.36,21.42,359456,0
+NMIH.US,D,20221027,000000,21.65,22.04,21.55,21.61,368768,0
+NMIH.US,D,20221028,000000,21.8,22.03,21.635,21.91,523659,0
+NMIH.US,D,20221031,000000,21.88,22.2,21.69,21.93,703729,0
+NMIH.US,D,20221101,000000,22.07,22.16,21.28,21.51,571259,0
+NMIH.US,D,20221102,000000,21.72,22.54,21.23,21.84,774732,0
+NMIH.US,D,20221103,000000,21.84,21.95,21.11,21.17,326634,0
+NMIH.US,D,20221104,000000,21.5,22.115,21.3509,21.76,340756,0
+NMIH.US,D,20221107,000000,21.82,22.16,21.45,21.79,292018,0
+NMIH.US,D,20221108,000000,21.87,21.97,21.445,21.64,402829,0
+NMIH.US,D,20221109,000000,21.49,21.6,21.22,21.28,279116,0
+NMIH.US,D,20221110,000000,21.99,22.6,21.92,22.59,468617,0
+NMIH.US,D,20221111,000000,22.64,22.76,21.77,21.82,412831,0
+NMIH.US,D,20221114,000000,21.76,21.76,20.92,21.24,423332,0
+NMIH.US,D,20221115,000000,21.41,21.915,21.14,21.55,388637,0
+NMIH.US,D,20221116,000000,21.49,21.49,20.86,21.07,314373,0
+NMIH.US,D,20221117,000000,20.81,21.01,20.62,20.9,269881,0
+NMIH.US,D,20221118,000000,21.34,21.34,20.42,20.68,414516,0
+NMIH.US,D,20221121,000000,20.73,21.11,20.65,21.04,232033,0
+NMIH.US,D,20221122,000000,21.19,21.3,20.97,21.14,196472,0
+NMIH.US,D,20221123,000000,21.15,21.4199,21.14,21.22,165392,0
+NMIH.US,D,20221125,000000,21.28,21.4499,21.06,21.07,97728,0
+NMIH.US,D,20221128,000000,21,21.255,20.8,21.05,289425,0
+NMIH.US,D,20221129,000000,21.04,21.29,20.87,21.01,312222,0
+NMIH.US,D,20221130,000000,20.99,21.57,20.48,21.53,659136,0
+NMIH.US,D,20221201,000000,21.62,21.73,21.02,21.09,252484,0
+NMIH.US,D,20221202,000000,20.8,20.94,20.56,20.63,238759,0
+NMIH.US,D,20221205,000000,20.44,20.44,19.76,19.84,357856,0
+NMIH.US,D,20221206,000000,19.51,19.78,19.13,19.53,565969,0
+NMIH.US,D,20221207,000000,19.5,19.77,19.02,19.62,557941,0
+NMIH.US,D,20221208,000000,19.77,20.115,19.37,19.89,324525,0
+NMIH.US,D,20221209,000000,19.75,19.855,19.63,19.65,287150,0
+NMIH.US,D,20221212,000000,19.65,20.26,19.36,20.14,310314,0
+NMIH.US,D,20221213,000000,20.69,20.85,19.99,20.11,578241,0
+NMIH.US,D,20221214,000000,20.06,20.24,19.88,20.03,531081,0
+NMIH.US,D,20221215,000000,19.87,20.13,19.73,20.01,443546,0
+NMIH.US,D,20221216,000000,19.79,19.98,19.42,19.89,2673700,0
+NMIH.US,D,20221219,000000,19.96,20.25,19.55,19.76,425677,0
+NMIH.US,D,20221220,000000,19.87,20.168,19.69,20.1,305166,0
+NMIH.US,D,20221221,000000,20.32,20.87,20.22,20.7,358328,0
+NMIH.US,D,20221222,000000,20.57,20.57,19.865,20.06,324828,0
+NMIH.US,D,20221223,000000,20.14,20.66,20.07,20.61,209444,0
+NMIH.US,D,20221227,000000,20.7,20.735,20.48,20.7,373602,0
+NMIH.US,D,20221228,000000,20.74,20.84,20.59,20.59,298378,0
+NMIH.US,D,20221229,000000,20.71,21.07,20.65,21.04,208141,0
+NMIH.US,D,20221230,000000,20.81,20.99,20.78,20.9,241019,0
+NMIH.US,D,20230103,000000,21,21.38,20.79,21.14,276084,0
+NMIH.US,D,20230104,000000,21.3,21.53,20.91,21.06,255447,0
+NMIH.US,D,20230105,000000,20.96,21.05,20.7,20.8,170108,0
+NMIH.US,D,20230106,000000,20.35,20.51,19.205,20.14,497332,0
+NMIH.US,D,20230109,000000,20.2,20.53,19.96,20.06,298013,0
+NMIH.US,D,20230110,000000,20.16,20.58,19.985,20.55,276586,0
+NMIH.US,D,20230111,000000,20.68,20.8925,20.6,20.85,386935,0
+NMIH.US,D,20230112,000000,20.96,21.43,20.83,21.4,192867,0
+NMIH.US,D,20230113,000000,21.19,21.62,21.14,21.5,225535,0
+NMIH.US,D,20230117,000000,21.6,21.6,21.32,21.45,167357,0
+NMIH.US,D,20230118,000000,21.5,22.15,21.5,21.74,230980,0
+NMIH.US,D,20230119,000000,21.56,22.11,21.54,22.06,191353,0
+NMIH.US,D,20230120,000000,22.28,22.56,22.06,22.33,370846,0
+NMIH.US,D,20230123,000000,22.28,22.59,22.12,22.21,312758,0
+NMIH.US,D,20230124,000000,22.19,22.4,21.92,21.93,270877,0
+NMIH.US,D,20230125,000000,21.85,22.43,21.67,22.41,214363,0
+NMIH.US,D,20230126,000000,22.65,23.35,22.59,23.35,381926,0
+NMIH.US,D,20230127,000000,23.23,23.36,22.86,22.99,224935,0
+NMIH.US,D,20230130,000000,22.83,23.19,22.69,22.82,264275,0
+NMIH.US,D,20230131,000000,22.79,23.23,22.79,23.23,410369,0
+NMIH.US,D,20230201,000000,23.2,23.34,22.78,23.08,409782,0
+NMIH.US,D,20230202,000000,23.17,23.7,23.085,23.33,342405,0
+NMIH.US,D,20230203,000000,23.27,23.67,23.16,23.53,447726,0
+NMIH.US,D,20230206,000000,23.46,23.49,22.74,22.87,354581,0
+NMIH.US,D,20230207,000000,22.75,23.36,22.5503,23.25,250039,0
+NMIH.US,D,20230208,000000,23.13,23.38,22.96,23.15,241030,0
+NMIH.US,D,20230209,000000,23.28,23.435,22.7,22.97,349812,0
+NMIH.US,D,20230210,000000,22.89,23.21,22.83,22.95,200860,0
+NMIH.US,D,20230213,000000,23.03,23.6,22.96,23.54,245284,0
+NMIH.US,D,20230214,000000,23.61,23.89,23.25,23.68,314627,0
+NMIH.US,D,20230215,000000,24.52,24.52,22.8,23.87,553249,0
+NMIH.US,D,20230216,000000,23.67,24.19,23.63,23.87,428010,0
+NMIH.US,D,20230217,000000,23.94,24.26,23.76,24.19,340603,0
+NMIH.US,D,20230221,000000,24,24.02,22.84,23.01,464392,0
+NMIH.US,D,20230222,000000,22.96,23.23,22.85,23.04,566124,0
+NMIH.US,D,20230223,000000,23.08,23.47,22.5,23.37,261411,0
+NMIH.US,D,20230224,000000,23.02,23.38,22.915,23.35,298671,0
+NMIH.US,D,20230227,000000,23.61,23.87,23.21,23.29,180547,0
+NMIH.US,D,20230228,000000,23.24,23.72,23.24,23.34,1112265,0
+NMIH.US,D,20230301,000000,23.11,23.66,23.11,23.33,247820,0
+NMIH.US,D,20230302,000000,23.12,23.8,23.07,23.72,331174,0
+NMIH.US,D,20230303,000000,23.82,24.33,23.76,24.24,333853,0
+NMIH.US,D,20230306,000000,24.27,24.72,23.93,24.13,423641,0
+NMIH.US,D,20230307,000000,24.09,24.29,23.71,23.78,254160,0
+NMIH.US,D,20230308,000000,23.78,24.17,23.655,23.8,275256,0
+NMIH.US,D,20230309,000000,23.62,23.81,22.8,22.8,313085,0
+NMIH.US,D,20230310,000000,22.46,22.69,21.95,22.18,440192,0
+NMIH.US,D,20230313,000000,21.55,21.8,20.76,21.32,485481,0
+NMIH.US,D,20230314,000000,22.12,22.56,21.73,21.87,477501,0
+NMIH.US,D,20230315,000000,21,21.72,20.83,21.58,673582,0
+NMIH.US,D,20230316,000000,21.31,22.35,20.84,22.09,520099,0
+NMIH.US,D,20230317,000000,21.52,21.79,20.77,20.91,1764570,0
+NMIH.US,D,20230320,000000,21.3,21.65,20.92,21.27,587690,0
+NMIH.US,D,20230321,000000,21.91,22.11,21.69,21.78,567081,0
+NMIH.US,D,20230322,000000,21.78,21.89,21.19,21.21,537687,0
+NMIH.US,D,20230323,000000,21.28,21.48,20.81,21.02,565876,0
+NMIH.US,D,20230324,000000,20.7,21.77,20.61,21.65,450098,0
+NMIH.US,D,20230327,000000,21.99,21.99,21.53,21.7,269263,0
+NMIH.US,D,20230328,000000,21.54,21.89,21.12,21.83,311187,0
+NMIH.US,D,20230329,000000,22.01,22.18,21.8,21.88,421601,0
+NMIH.US,D,20230330,000000,21.99,22.06,21.79,21.88,317696,0
+NMIH.US,D,20230331,000000,21.95,22.4,21.9,22.33,510779,0
+NMIH.US,D,20230403,000000,22.36,22.5,22.04,22.32,290148,0
+NMIH.US,D,20230404,000000,22.39,22.4,21.61,21.76,277057,0
+NMIH.US,D,20230405,000000,21.65,21.84,21.55,21.62,254624,0
+NMIH.US,D,20230406,000000,21.62,22.02,21.38,21.95,250105,0
+NMIH.US,D,20230410,000000,21.95,22.09,21.73,21.94,292753,0
+NMIH.US,D,20230411,000000,22.11,22.81,22.07,22.71,294635,0
+NMIH.US,D,20230412,000000,22.88,23.18,22.68,23.08,325261,0
+NMIH.US,D,20230413,000000,23.15,23.255,23.04,23.15,256419,0
+NMIH.US,D,20230414,000000,23.33,23.435,23.12,23.38,201060,0
+NMIH.US,D,20230417,000000,23.26,23.3,22.94,23.18,237129,0
+NMIH.US,D,20230418,000000,23.31,23.4,22.91,23.07,326563,0
+NMIH.US,D,20230419,000000,23.02,23.19,22.825,23.09,297175,0
+NMIH.US,D,20230420,000000,22.99,23.07,22.76,22.96,440761,0
+NMIH.US,D,20230421,000000,22.93,23.175,22.6,22.95,303945,0
+NMIH.US,D,20230424,000000,22.86,22.89,22.535,22.76,228123,0
+NMIH.US,D,20230425,000000,22.55,22.615,22.25,22.45,298474,0
+NMIH.US,D,20230426,000000,22.27,22.5,22.22,22.36,266649,0
+NMIH.US,D,20230427,000000,22.47,22.96,22.28,22.85,225864,0
+NMIH.US,D,20230428,000000,22.83,23.51,22.83,23.4,321077,0
+NMIH.US,D,20230501,000000,23.37,23.71,23.22,23.28,214259,0
+NMIH.US,D,20230502,000000,23.24,23.34,22.4,22.71,416293,0
+NMIH.US,D,20230503,000000,23.1,23.84,23.05,23.09,623242,0
+NMIH.US,D,20230504,000000,22.91,23.14,22.49,23.05,377156,0
+NMIH.US,D,20230505,000000,23.49,23.83,23.3436,23.65,467950,0
+NMIH.US,D,20230508,000000,23.69,24.1,23.64,23.98,307444,0
+NMIH.US,D,20230509,000000,23.78,24.095,23.71,23.88,252064,0
+NMIH.US,D,20230510,000000,24.25,24.25,23.66,23.79,275143,0
+NMIH.US,D,20230511,000000,23.63,23.96,23.63,23.94,314424,0
+NMIH.US,D,20230512,000000,23.99,24.025,23.66,23.75,326176,0
+NMIH.US,D,20230515,000000,23.91,24.19,23.86,23.94,353618,0
+NMIH.US,D,20230516,000000,23.82,24.185,23.7024,24,318957,0
+NMIH.US,D,20230517,000000,24.21,24.86,23.94,24.82,626068,0
+NMIH.US,D,20230518,000000,24.81,25.69,24.59,25.64,417241,0
+NMIH.US,D,20230519,000000,25.9,25.9,24.87,25.11,405990,0
+NMIH.US,D,20230522,000000,25.27,25.373,24.97,25.04,255402,0
+NMIH.US,D,20230523,000000,24.93,25.49,24.9,24.98,343326,0
+NMIH.US,D,20230524,000000,24.8,25.02,24.46,24.61,315388,0
+NMIH.US,D,20230525,000000,24.5,24.7,24.44,24.58,281820,0
+NMIH.US,D,20230526,000000,24.53,25.41,24.29,25.26,265738,0
+NMIH.US,D,20230530,000000,25.36,25.67,25.32,25.6,298406,0
+NMIH.US,D,20230531,000000,25.55,25.82,24.9,25.15,480157,0
+NMIH.US,D,20230601,000000,25.1,25.55,24.95,25.29,311707,0
+NMIH.US,D,20230602,000000,25.62,26.13,25.585,26.1,299588,0
+NMIH.US,D,20230605,000000,25.84,25.97,25.08,25.36,338725,0
+NMIH.US,D,20230606,000000,25.39,26.37,25.15,26.27,466202,0
+NMIH.US,D,20230607,000000,26.47,26.7225,26.1742,26.57,557432,0
+NMIH.US,D,20230608,000000,26.43,26.66,26.23,26.31,396110,0
+NMIH.US,D,20230609,000000,26.31,26.44,26.16,26.29,227659,0
+NMIH.US,D,20230612,000000,26.38,26.45,26.01,26.05,318664,0
+NMIH.US,D,20230613,000000,26.08,26.35,25.58,25.76,433527,0
+NMIH.US,D,20230614,000000,25.76,25.83,25.2504,25.38,395608,0
+NMIH.US,D,20230615,000000,25.25,25.47,24.95,25.42,376987,0
+NMIH.US,D,20230616,000000,25.6,25.715,24.99,25.34,1080343,0
+NMIH.US,D,20230620,000000,25.28,25.35,25.09,25.2,358563,0
+NMIH.US,D,20230621,000000,25.14,25.405,24.92,25.24,265463,0
+NMIH.US,D,20230622,000000,25.27,25.33,24.74,24.82,489658,0
+NMIH.US,D,20230623,000000,24.56,24.945,24.53,24.86,758792,0
+NMIH.US,D,20230626,000000,25.135,25.23,24.72,24.79,276926,0
+NMIH.US,D,20230627,000000,24.8,25.26,24.69,25.23,263595,0
+NMIH.US,D,20230628,000000,25.22,25.5336,25.06,25.35,295695,0
+NMIH.US,D,20230629,000000,25.49,25.95,25.49,25.75,338391,0
+NMIH.US,D,20230630,000000,25.96,26.16,25.78,25.82,421360,0
+NMIH.US,D,20230703,000000,25.77,26.24,25.77,26.19,161680,0
+NMIH.US,D,20230705,000000,26.07,26.195,25.63,25.66,279356,0
+NMIH.US,D,20230706,000000,25.42,25.42,24.83,25.13,282135,0
+NMIH.US,D,20230707,000000,25.23,25.65,25.23,25.42,480855,0
+NMIH.US,D,20230710,000000,25.36,25.8,25.29,25.66,294239,0
+NMIH.US,D,20230711,000000,25.97,26.01,25.66,25.7,320305,0
+NMIH.US,D,20230712,000000,26.17,26.43,26,26.29,369948,0
+NMIH.US,D,20230713,000000,26.3,26.4781,26.2501,26.36,189605,0
+NMIH.US,D,20230714,000000,26.36,26.41,26.01,26.37,218914,0
+NMIH.US,D,20230717,000000,26.3,27.13,26.26,26.9,289206,0
+NMIH.US,D,20230718,000000,26.96,27.2,26.65,26.79,351238,0
+NMIH.US,D,20230719,000000,26.8,27.1,26.58,26.93,475095,0
+NMIH.US,D,20230720,000000,26.92,27.21,26.91,27.18,215781,0
+NMIH.US,D,20230721,000000,27.24,27.4815,26.96,26.99,290129,0
+NMIH.US,D,20230724,000000,26.99,27.33,26.99,27.27,276710,0
+NMIH.US,D,20230725,000000,27.17,27.62,27.17,27.33,293488,0
+NMIH.US,D,20230726,000000,27.36,27.59,27.23,27.31,325761,0
+NMIH.US,D,20230727,000000,27.39,27.555,27.04,27.2,261961,0
+NMIH.US,D,20230728,000000,27.37,27.43,26.87,26.93,549833,0
+NMIH.US,D,20230731,000000,27,27.12,26.58,26.71,610588,0
+NMIH.US,D,20230801,000000,26.69,27.12,26.57,26.97,526617,0
+NMIH.US,D,20230802,000000,28.45,29.8525,28.08,28.39,1666757,0
+NMIH.US,D,20230803,000000,28.44,29.35,28.36,29.2,841761,0
+NMIH.US,D,20230804,000000,29.21,30.085,29.2,29.71,1003565,0
+NMIH.US,D,20230807,000000,29.9,30.14,29.34,29.56,471093,0
+NMIH.US,D,20230808,000000,29.28,29.58,29.12,29.46,398171,0
+NMIH.US,D,20230809,000000,29.35,29.81,29.28,29.59,451193,0
+NMIH.US,D,20230810,000000,29.75,29.83,28.985,29.11,395229,0
+NMIH.US,D,20230811,000000,28.94,29.45,28.94,29.3,402637,0
+NMIH.US,D,20230814,000000,29.16,29.77,29.1,29.74,557953,0
+NMIH.US,D,20230815,000000,29.59,29.77,29.29,29.32,352668,0
+NMIH.US,D,20230816,000000,29.3,29.59,28.57,28.71,436659,0
+NMIH.US,D,20230817,000000,28.85,29.069,28.175,28.28,406379,0
+NMIH.US,D,20230818,000000,28.08,28.56,28.08,28.36,468217,0
+NMIH.US,D,20230821,000000,28.34,28.49,27.87,28.07,347535,0
+NMIH.US,D,20230822,000000,28.09,28.29,27.89,27.93,231985,0
+NMIH.US,D,20230823,000000,27.92,28.14,27.79,28.05,586235,0
+NMIH.US,D,20230824,000000,28.02,28.42,27.97,28.1,352561,0
+NMIH.US,D,20230825,000000,28.12,28.52,27.865,28.32,249571,0
+NMIH.US,D,20230828,000000,28.36,28.82,28.36,28.48,430671,0
+NMIH.US,D,20230829,000000,28.45,28.56,28.32,28.46,229534,0
+NMIH.US,D,20230830,000000,28.41,28.7151,28.35,28.39,452692,0
+NMIH.US,D,20230831,000000,28.42,28.93,28.42,28.62,479705,0
+NMIH.US,D,20230901,000000,28.68,29.22,28.68,28.96,350471,0
+NMIH.US,D,20230905,000000,28.81,28.81,27.57,28.11,580507,0
+NMIH.US,D,20230906,000000,28.12,28.48,28.04,28.45,402014,0
+NMIH.US,D,20230907,000000,28.55,28.83,28.41,28.48,470652,0
+NMIH.US,D,20230908,000000,28.45,28.88,28.28,28.45,389676,0
+NMIH.US,D,20230911,000000,28.5,28.63,28.17,28.22,351898,0
+NMIH.US,D,20230912,000000,28.26,28.765,28.235,28.7,296415,0
+NMIH.US,D,20230913,000000,28.85,28.87,28.05,28.15,345446,0
+NMIH.US,D,20230914,000000,28.36,28.655,28,28.11,323081,0
+NMIH.US,D,20230915,000000,28.05,28.2,27.86,28.08,1483354,0
+NMIH.US,D,20230918,000000,28.18,28.58,28.06,28.48,535386,0
+NMIH.US,D,20230919,000000,28.46,28.72,28.31,28.38,315182,0
+NMIH.US,D,20230920,000000,28.52,28.74,28.25,28.25,504861,0
+NMIH.US,D,20230921,000000,28.16,28.46,28,28.23,523641,0
+NMIH.US,D,20230922,000000,28.11,28.485,28.06,28.32,414585,0
+NMIH.US,D,20230925,000000,28.16,28.68,28.16,28.41,422816,0
+NMIH.US,D,20230926,000000,28.29,28.395,27.8025,27.84,440120,0
+NMIH.US,D,20230927,000000,27.84,28.22,27.57,27.71,541632,0
+NMIH.US,D,20230928,000000,27.71,28.1,27.71,27.88,987869,0
+NMIH.US,D,20230929,000000,27.93,27.93,26.98,27.09,844949,0
+NMIH.US,D,20231002,000000,27.07,27.13,26.13,26.47,2326779,0
+NMIH.US,D,20231003,000000,26.39,26.53,25.62,26.16,1483969,0
+NMIH.US,D,20231004,000000,26.2,27,26.1,26.67,800751,0
+NMIH.US,D,20231005,000000,26.8,27.38,26.75,27.32,747216,0
+NMIH.US,D,20231006,000000,27.23,27.38,26.73,26.74,507527,0
+NMIH.US,D,20231009,000000,26.62,27.1,26.55,26.87,291803,0
+NMIH.US,D,20231010,000000,26.84,27.305,26.84,27.14,305527,0
+NMIH.US,D,20231011,000000,27.12,27.46,27,27.44,258425,0
+NMIH.US,D,20231012,000000,27.56,27.56,26.925,27.15,392136,0
+NMIH.US,D,20231013,000000,27.21,27.449,26.67,26.81,385270,0
+NMIH.US,D,20231016,000000,27.08,27.885,27.05,27.75,534939,0
+NMIH.US,D,20231017,000000,27.75,28.445,27.75,28.04,626497,0
+NMIH.US,D,20231018,000000,27.96,28.29,27.77,27.86,425722,0
+NMIH.US,D,20231019,000000,27.8,28.1,27.09,27.2,679125,0
+NMIH.US,D,20231020,000000,27.35,27.525,26.79,26.82,471647,0
+NMIH.US,D,20231023,000000,26.7,26.9,26.49,26.7,407796,0
+NMIH.US,D,20231024,000000,26.94,27.07,26.69,26.87,396005,0
+NMIH.US,D,20231025,000000,26.68,27.16,26.68,27.03,349102,0
+NMIH.US,D,20231026,000000,27.03,27.43,27,27.08,314534,0
+NMIH.US,D,20231027,000000,27.05,27.22,26.41,26.79,386125,0
+NMIH.US,D,20231030,000000,27.05,27.19,26.81,26.91,310045,0
+NMIH.US,D,20231031,000000,26.92,27.43,26.91,27.35,337635,0
+NMIH.US,D,20231101,000000,27.38,27.66,27.145,27.55,398625,0
+NMIH.US,D,20231102,000000,28.13,29.5,26.92,27.96,1499575,0
+NMIH.US,D,20231103,000000,28.47,29.21,27.96,29.14,535604,0
+NMIH.US,D,20231106,000000,29.02,29.24,28.54,28.89,746962,0
+NMIH.US,D,20231107,000000,28.71,28.93,28.22,28.25,648478,0
+NMIH.US,D,20231108,000000,28.36,28.47,28.07,28.11,534706,0
+NMIH.US,D,20231109,000000,28.15,28.165,27.85,27.94,491919,0
+NMIH.US,D,20231110,000000,27.98,28.48,27.98,28.35,908348,0
+NMIH.US,D,20231113,000000,28.32,28.7,28.32,28.35,231335,0
+NMIH.US,D,20231114,000000,29.08,29.085,28.62,28.93,497349,0
+NMIH.US,D,20231115,000000,29.04,29.16,28.64,28.64,607840,0
+NMIH.US,D,20231116,000000,28.61,28.73,27.41,27.5,941544,0
+NMIH.US,D,20231117,000000,27.7,27.91,27.49,27.7,1012905,0
+NMIH.US,D,20231120,000000,27.83,27.97,27.59,27.76,466424,0
+NMIH.US,D,20231121,000000,27.74,27.9,27.17,27.26,452666,0
+NMIH.US,D,20231122,000000,27.5,27.65,27.21,27.42,449366,0
+NMIH.US,D,20231124,000000,27.49,27.61,27.41,27.53,128108,0
+NMIH.US,D,20231127,000000,27.31,27.61,27.22,27.28,345796,0
+NMIH.US,D,20231128,000000,27.3,27.36,27,27.21,644774,0
+NMIH.US,D,20231129,000000,27.31,27.66,27.2,27.23,467605,0
+NMIH.US,D,20231130,000000,27.25,27.7499,27.25,27.5,411342,0
+NMIH.US,D,20231201,000000,27.54,27.76,27.34,27.65,447804,0
+NMIH.US,D,20231204,000000,27.57,27.9,27.48,27.75,479714,0
+NMIH.US,D,20231205,000000,27.61,27.83,27.26,27.29,348146,0
+NMIH.US,D,20231206,000000,27.73,27.91,27.345,27.4,348778,0
+NMIH.US,D,20231207,000000,27.36,27.63,27.25,27.61,297220,0
+NMIH.US,D,20231208,000000,27.53,28.1,27.53,28.1,431913,0
+NMIH.US,D,20231211,000000,28.13,28.385,27.95,28.22,348382,0
+NMIH.US,D,20231212,000000,28.32,28.45,28.13,28.2,284978,0
+NMIH.US,D,20231213,000000,28.41,29.14,28.3997,29.08,485088,0
+NMIH.US,D,20231214,000000,29.3,29.53,28.93,29.49,613098,0
+NMIH.US,D,20231215,000000,29.64,29.64,28.59,28.76,1550556,0
+NMIH.US,D,20231218,000000,28.93,29.32,28.425,28.67,569784,0
+NMIH.US,D,20231219,000000,28.73,29.62,28.59,29.41,604410,0
+NMIH.US,D,20231220,000000,29.41,30.39,29.32,29.38,777180,0
+NMIH.US,D,20231221,000000,29.49,30.01,28.93,30.01,607672,0
+NMIH.US,D,20231222,000000,30.15,30.28,29.81,29.98,386169,0
+NMIH.US,D,20231226,000000,30.09,30.28,29.92,30.11,435839,0
+NMIH.US,D,20231227,000000,30.07,30.321,29.98,30.12,253232,0
+NMIH.US,D,20231228,000000,29.99,30.27,29.74,29.95,229804,0
+NMIH.US,D,20231229,000000,30.02,30.07,29.63,29.68,300727,0
+NMIH.US,D,20240102,000000,29.48,29.8,29.28,29.66,289451,0
+NMIH.US,D,20240103,000000,29.57,29.82,29.24,29.4,431334,0
+NMIH.US,D,20240104,000000,29.55,29.769,29.41,29.67,311925,0
+NMIH.US,D,20240105,000000,29.44,30.1,29.44,29.51,373629,0
+NMIH.US,D,20240108,000000,29.61,29.92,29.5,29.82,289110,0
+NMIH.US,D,20240109,000000,29.45,29.45,28.751,29.13,455639,0
+NMIH.US,D,20240110,000000,29.1,29.39,29.09,29.14,370764,0
+NMIH.US,D,20240111,000000,28.98,29.35,28.67,29.25,488394,0
+NMIH.US,D,20240112,000000,29.58,29.7,29.32,29.58,526775,0
+NMIH.US,D,20240116,000000,29.49,29.55,29.155,29.33,655328,0
+NMIH.US,D,20240117,000000,28.86,29.25,28.76,29.22,432197,0
+NMIH.US,D,20240118,000000,29.49,29.64,29.14,29.62,225303,0
+NMIH.US,D,20240119,000000,29.75,30.06,29.58,30.06,250145,0
+NMIH.US,D,20240122,000000,30.34,30.75,30.19,30.34,953600,0
+NMIH.US,D,20240123,000000,30.37,30.575,30.05,30.09,296744,0
+NMIH.US,D,20240124,000000,30.43,31,30.43,30.78,545119,0
+NMIH.US,D,20240125,000000,31.1,31.34,30.8,31.29,719971,0
+NMIH.US,D,20240126,000000,31.52,31.92,31.36,31.47,446286,0
+NMIH.US,D,20240129,000000,31.62,32.07,31.46,31.98,584977,0
+NMIH.US,D,20240130,000000,31.89,32.32,31.89,32.26,408591,0
+NMIH.US,D,20240131,000000,32.15,32.5,31.82,31.92,522177,0
+NMIH.US,D,20240201,000000,31.92,32.01,31.3,31.88,538701,0
+NMIH.US,D,20240202,000000,31.61,31.96,31.27,31.28,393399,0
+NMIH.US,D,20240205,000000,31.03,31.07,30.27,30.56,446243,0
+NMIH.US,D,20240206,000000,30.48,30.94,30.46,30.6,315795,0
+NMIH.US,D,20240207,000000,30.66,30.66,29.96,29.99,329630,0
+NMIH.US,D,20240208,000000,29.88,30.01,29.45,29.93,998101,0
+NMIH.US,D,20240209,000000,30,30.33,29.55,30.19,421990,0
+NMIH.US,D,20240212,000000,30.24,30.72,30.17,30.42,443632,0
+NMIH.US,D,20240213,000000,29.81,30.46,29.61,29.77,832671,0
+NMIH.US,D,20240214,000000,30.1,30.37,29.93,30.29,553330,0
+NMIH.US,D,20240215,000000,30.75,31.81,29.38,29.78,847383,0
+NMIH.US,D,20240216,000000,29.95,29.95,29.03,29.05,798002,0
+NMIH.US,D,20240220,000000,28.86,29.31,28.73,28.94,652123,0
+NMIH.US,D,20240221,000000,29.09,29.855,29.09,29.45,755313,0
+NMIH.US,D,20240222,000000,29.29,29.52,28.82,29.17,831322,0
+NMIH.US,D,20240223,000000,29.28,29.76,29.23,29.57,659139,0
+NMIH.US,D,20240226,000000,29.4,29.545,29.26,29.29,551334,0
+NMIH.US,D,20240227,000000,29.32,29.69,29.28,29.61,912170,0
+NMIH.US,D,20240228,000000,29.61,30.63,29.41,30.3,557090,0
+NMIH.US,D,20240229,000000,30.71,30.71,30,30.08,535406,0
+NMIH.US,D,20240301,000000,30.01,30.405,29.84,30.05,468308,0
+NMIH.US,D,20240304,000000,29.85,30.41,29.48,29.54,532940,0
+NMIH.US,D,20240305,000000,29.49,30.01,29.475,29.59,676873,0
+NMIH.US,D,20240306,000000,29.8,30.12,29.5,29.5,516947,0
+NMIH.US,D,20240307,000000,29.81,30.03,29.28,29.3,335223,0
+NMIH.US,D,20240308,000000,29.67,29.8,29.24,29.27,396222,0
+NMIH.US,D,20240311,000000,29.27,30.695,29.27,30.37,555287,0
+NMIH.US,D,20240312,000000,30.23,30.41,30.02,30.13,329189,0
+NMIH.US,D,20240313,000000,30.05,30.685,29.935,30.09,386039,0
+NMIH.US,D,20240314,000000,29.91,30.23,29.77,29.9,351511,0
+NMIH.US,D,20240315,000000,29.77,30.15,29.7021,30.01,1071235,0
+NMIH.US,D,20240318,000000,29.83,30.1148,29.49,29.53,629022,0
+NMIH.US,D,20240319,000000,29.53,30.15,29.4987,30.11,526794,0
+NMIH.US,D,20240320,000000,30.05,31.24,30.03,31,384961,0
+NMIH.US,D,20240321,000000,31,31.37,30.9,31.31,587912,0
+NMIH.US,D,20240322,000000,31.27,31.45,30.69,30.82,289665,0
+NMIH.US,D,20240325,000000,30.88,31.4,30.84,31.17,755887,0
+NMIH.US,D,20240326,000000,31.43,31.505,31.01,31.26,1245766,0
+NMIH.US,D,20240327,000000,31.34,32.11,31.34,32.11,477354,0
+NMIH.US,D,20240328,000000,32.19,32.44,32.09,32.34,558285,0
+NMIH.US,D,20240401,000000,32.25,32.35,31.66,31.75,865993,0
+NMIH.US,D,20240402,000000,31.51,31.785,31.235,31.57,544926,0
+NMIH.US,D,20240403,000000,31.7,32.03,31.44,31.85,1324027,0
+NMIH.US,D,20240404,000000,32.1,32.29,30.77,30.77,811739,0
+NMIH.US,D,20240405,000000,30.82,31.32,30.82,31.03,400444,0
+NMIH.US,D,20240408,000000,31.14,31.32,31.04,31.18,520114,0
+NMIH.US,D,20240409,000000,31.35,31.35,30.75,30.84,310505,0
+NMIH.US,D,20240410,000000,30.39,30.53,29.53,29.84,552160,0
+NMIH.US,D,20240411,000000,29.95,30.13,29.67,29.95,431830,0
+NMIH.US,D,20240412,000000,29.87,29.87,29.37,29.87,405534,0
+NMIH.US,D,20240415,000000,29.89,30.11,29.46,29.64,742680,0
+NMIH.US,D,20240416,000000,29.41,29.78,29.05,29.64,657558,0
+NMIH.US,D,20240417,000000,29.89,30.015,29.37,29.5,679031,0
+NMIH.US,D,20240418,000000,29.7,29.92,29.505,29.59,354360,0
+NMIH.US,D,20240419,000000,29.52,30.075,29.51,30.03,409098,0
+NMIH.US,D,20240422,000000,30.22,30.58,29.92,30.48,357059,0
+NMIH.US,D,20240423,000000,30.49,30.86,30.4236,30.79,347393,0
+NMIH.US,D,20240424,000000,30.66,30.89,30.4,30.78,348186,0
+NMIH.US,D,20240425,000000,30.65,30.92,30.37,30.81,354511,0
+NMIH.US,D,20240426,000000,30.78,31.23,30.3,31.11,585699,0
+NMIH.US,D,20240429,000000,31.07,31.425,31.07,31.13,585214,0
+NMIH.US,D,20240430,000000,30.99,31.24,30.661,30.86,888796,0
+NMIH.US,D,20240501,000000,30.94,32.66,30.35,31.65,615212,0
+NMIH.US,D,20240502,000000,31.85,32.51,31.73,32.47,807231,0
+NMIH.US,D,20240503,000000,32.64,32.8,31.85,32.51,669494,0
+NMIH.US,D,20240506,000000,32.71,33.58,32.7,33.41,463479,0
+NMIH.US,D,20240507,000000,33.47,33.97,33.41,33.66,1391682,0
+NMIH.US,D,20240508,000000,33.49,33.78,33.03,33.42,627951,0
+NMIH.US,D,20240509,000000,33.51,33.78,33.35,33.6,1148643,0
+NMIH.US,D,20240510,000000,33.59,33.95,33.59,33.92,335276,0
+NMIH.US,D,20240513,000000,34.23,34.33,33.41,33.45,412917,0
+NMIH.US,D,20240514,000000,33.57,33.69,33.29,33.52,304135,0
+NMIH.US,D,20240515,000000,33.72,33.79,33.38,33.61,310164,0
+NMIH.US,D,20240516,000000,33.67,33.82,33.48,33.72,277482,0
+NMIH.US,D,20240517,000000,33.82,34.26,33.66,34.23,300384,0
+NMIH.US,D,20240520,000000,34.11,34.26,33.34,33.37,350830,0
+NMIH.US,D,20240521,000000,33.34,33.87,33.275,33.77,366987,0
+NMIH.US,D,20240522,000000,32.81,33.37,31.5901,33.09,491400,0
+NMIH.US,D,20240523,000000,33.2,33.4898,32.495,32.57,397978,0
+NMIH.US,D,20240524,000000,32.84,32.97,32.64,32.7,372336,0
+NMIH.US,D,20240528,000000,32.79,32.81,32.39,32.43,373560,0
+NMIH.US,D,20240529,000000,32.18,32.36,31.99,32.16,656781,0
+NMIH.US,D,20240530,000000,32.39,32.88,32.39,32.86,292333,0
+NMIH.US,D,20240531,000000,32.95,33.19,32.86,33.18,500492,0
+NMIH.US,D,20240603,000000,33.37,33.6,33.17,33.56,390074,0
+NMIH.US,D,20240604,000000,33.33,33.72,32.97,33.06,433888,0
+NMIH.US,D,20240605,000000,33.02,33.21,32.73,33.02,377398,0
+NMIH.US,D,20240606,000000,32.84,33.2816,32.84,33.02,414891,0
+NMIH.US,D,20240607,000000,32.78,32.955,32.54,32.72,252141,0
+NMIH.US,D,20240610,000000,32.6,32.6,31.91,32.5,615551,0
+NMIH.US,D,20240611,000000,32.3,32.3,31.6,31.8,599143,0
+NMIH.US,D,20240612,000000,32.42,32.85,32.35,32.48,422730,0
+NMIH.US,D,20240613,000000,32.36,32.36,31.9,32.23,340340,0
+NMIH.US,D,20240614,000000,31.79,31.98,31.72,31.77,298526,0
+NMIH.US,D,20240617,000000,31.79,32.29,31.67,32.26,382374,0
+NMIH.US,D,20240618,000000,32.33,32.82,32.16,32.71,359061,0
+NMIH.US,D,20240620,000000,32.58,33.21,32.58,33.07,316835,0
+NMIH.US,D,20240621,000000,33.07,33.24,32.94,33.13,1249434,0
+NMIH.US,D,20240624,000000,33.22,33.88,33.19,33.71,480767,0
+NMIH.US,D,20240625,000000,33.67,33.75,33.29,33.48,377508,0
+NMIH.US,D,20240626,000000,33.32,33.54,33.05,33.06,623315,0
+NMIH.US,D,20240627,000000,33.26,33.41,32.96,33.4,319727,0
+NMIH.US,D,20240628,000000,33.72,34.11,33.7,34.04,997424,0
+NMIH.US,D,20240701,000000,34.19,34.39,33.63,34.02,603039,0
+NMIH.US,D,20240702,000000,34.07,34.58,34.02,34.25,743689,0
+NMIH.US,D,20240703,000000,34.39,34.39,33.89,34.23,310785,0
+NMIH.US,D,20240705,000000,34.23,34.38,33.9301,33.99,507776,0
+NMIH.US,D,20240708,000000,34.23,34.48,33.77,33.86,521295,0
+NMIH.US,D,20240709,000000,34,34.59,33.88,34.35,412998,0
+NMIH.US,D,20240710,000000,34.45,34.82,34.38,34.82,261404,0
+NMIH.US,D,20240711,000000,35.15,35.45,34.95,35.43,536876,0
+NMIH.US,D,20240712,000000,35.66,36.07,35.51,35.56,536570,0
+NMIH.US,D,20240715,000000,35.84,36.82,35.84,36.61,528630,0
+NMIH.US,D,20240716,000000,36.77,37.8,36.56,37.42,726236,0
+NMIH.US,D,20240717,000000,37.31,37.9,37.28,37.86,745239,0
+NMIH.US,D,20240718,000000,37.91,38.68,37.5,37.53,729659,0
+NMIH.US,D,20240719,000000,37.81,37.81,37.3,37.48,509166,0
+NMIH.US,D,20240722,000000,37.57,38.05,37.425,38,372307,0
+NMIH.US,D,20240723,000000,37.99,38.62,37.98,38.33,425322,0
+NMIH.US,D,20240724,000000,38.08,38.42,37.71,37.8,406808,0
+NMIH.US,D,20240725,000000,38.04,39.28,38.04,38.7,806523,0
+NMIH.US,D,20240726,000000,39.19,39.38,38.71,39.38,573000,0
+NMIH.US,D,20240729,000000,39.36,39.81,39.34,39.39,525323,0
+NMIH.US,D,20240730,000000,39.58,39.93,39.17,39.2,755899,0
+NMIH.US,D,20240731,000000,40.54,42.01,38.4,39.35,866455,0
+NMIH.US,D,20240801,000000,39.34,39.86,37.94,38.22,539026,0
+NMIH.US,D,20240802,000000,37.25,38.1,36.56,37.69,502788,0
+NMIH.US,D,20240805,000000,36.35,36.72,35.51,36.27,737135,0
+NMIH.US,D,20240806,000000,36.24,36.77,35.87,36.48,702290,0
+NMIH.US,D,20240807,000000,36.94,37.09,36.46,36.5,447638,0
+NMIH.US,D,20240808,000000,36.75,37.27,36.64,37.24,862751,0
+NMIH.US,D,20240809,000000,37.31,37.55,37.25,37.4,1149412,0
+NMIH.US,D,20240812,000000,37.35,37.35,36.64,36.77,762676,0
+NMIH.US,D,20240813,000000,37,37.605,36.91,37.39,773862,0
+NMIH.US,D,20240814,000000,37.58,37.7,37.14,37.35,650356,0
+NMIH.US,D,20240815,000000,37.98,38.13,37.55,38.01,325735,0
+NMIH.US,D,20240816,000000,38.03,38.65,38.03,38.26,387887,0
+NMIH.US,D,20240819,000000,38.26,38.53,38.15,38.51,257044,0
+NMIH.US,D,20240820,000000,38.59,38.59,37.99,38.25,239270,0
+NMIH.US,D,20240821,000000,38.45,38.5,37.94,38.47,291308,0
+NMIH.US,D,20240822,000000,38.47,38.72,38.2,38.56,251811,0
+NMIH.US,D,20240823,000000,38.82,39.82,38.73,39.8,309024,0
+NMIH.US,D,20240826,000000,40.1,40.42,39.84,39.95,360065,0
+NMIH.US,D,20240827,000000,39.78,40.11,39.6,40.04,286463,0
+NMIH.US,D,20240828,000000,40.04,40.725,39.875,40.31,285168,0
+NMIH.US,D,20240829,000000,40.7,40.7,40.335,40.4,445664,0
+NMIH.US,D,20240830,000000,40.57,41.16,40.4,41.07,499936,0
+NMIH.US,D,20240903,000000,41.14,41.47,40.755,40.91,596555,0
+NMIH.US,D,20240904,000000,40.81,42.055,40.81,41.55,626863,0
+NMIH.US,D,20240905,000000,41.81,41.89,40.9,40.96,491210,0
+NMIH.US,D,20240906,000000,41.01,41.36,40.435,40.57,479526,0
+NMIH.US,D,20240909,000000,40.73,40.73,39.595,40.23,643331,0
+NMIH.US,D,20240910,000000,40.23,40.41,39.58,40.1,459381,0
+NMIH.US,D,20240911,000000,39.77,39.905,38.8,39.34,662886,0
+NMIH.US,D,20240912,000000,39.58,39.92,39.455,39.73,467947,0
+NMIH.US,D,20240913,000000,40.13,41.3,40.12,41.07,416098,0
+NMIH.US,D,20240916,000000,41.25,41.73,40.95,41.73,342592,0
+NMIH.US,D,20240917,000000,41.91,42.09,41.07,41.15,572874,0
+NMIH.US,D,20240918,000000,42,42.49,41.47,41.66,1174607,0
+NMIH.US,D,20240919,000000,41.92,42.18,40.99,41.51,838484,0
+NMIH.US,D,20240920,000000,41.41,41.45,40.635,40.84,1762341,0
+NMIH.US,D,20240923,000000,41.02,41.54,40.84,41.43,410415,0
+NMIH.US,D,20240924,000000,41.4,41.615,40.74,41.01,354252,0
+NMIH.US,D,20240925,000000,41.04,41.23,40.56,40.92,395882,0
+NMIH.US,D,20240926,000000,41.15,41.71,40.8,40.85,347343,0
+NMIH.US,D,20240927,000000,41.21,41.52,40.89,41.03,511478,0
+NMIH.US,D,20240930,000000,41,41.46,40.76,41.19,391225,0
+NMIH.US,D,20241001,000000,41.32,41.47,40.63,41.13,391582,0
+NMIH.US,D,20241002,000000,41,41.24,40.74,41.04,344552,0
+NMIH.US,D,20241003,000000,40.81,41.38,40.65,41.02,394716,0
+NMIH.US,D,20241004,000000,41.32,41.59,41.03,41.27,1054437,0
+NMIH.US,D,20241007,000000,41.23,41.26,40.57,40.8,446371,0
+NMIH.US,D,20241008,000000,41.17,41.5,40.88,41.19,853488,0
+NMIH.US,D,20241009,000000,41.24,41.56,40.79,40.83,303526,0
+NMIH.US,D,20241010,000000,40.78,40.85,40.22,40.64,452797,0
+NMIH.US,D,20241011,000000,40.72,41.18,40.72,40.87,381127,0
+NMIH.US,D,20241014,000000,40.85,41.05,40.535,41,309761,0
+NMIH.US,D,20241015,000000,41.07,41.65,40.965,41.18,456815,0
+NMIH.US,D,20241016,000000,41.63,41.85,41.25,41.52,471308,0
+NMIH.US,D,20241017,000000,41.8,41.95,41.205,41.5,306675,0
+NMIH.US,D,20241018,000000,41.67,41.67,40.41,40.42,511394,0
+NMIH.US,D,20241021,000000,40.47,40.9,39.37,39.39,444141,0
+NMIH.US,D,20241022,000000,39.29,39.72,38.93,39.45,354195,0
+NMIH.US,D,20241023,000000,39.34,39.58,39.04,39.49,345254,0
+NMIH.US,D,20241024,000000,39.49,39.79,39.25,39.37,305356,0
+NMIH.US,D,20241025,000000,39.54,39.64,38.47,38.59,296013,0
+NMIH.US,D,20241028,000000,38.83,39.24,38.65,38.72,359678,0
+NMIH.US,D,20241029,000000,38.33,38.89,38.33,38.87,456579,0
+NMIH.US,D,20241030,000000,38.93,39.62,38.93,39.17,352424,0
+NMIH.US,D,20241031,000000,39.15,39.29,38.68,38.68,370967,0
+NMIH.US,D,20241101,000000,38.58,38.58,36.5,36.79,744437,0
+NMIH.US,D,20241104,000000,36.65,37.23,36.58,36.96,455312,0
+NMIH.US,D,20241105,000000,37.06,37.85,37.06,37.56,480085,0
+NMIH.US,D,20241106,000000,39.87,40.6,38.12,39.28,1048867,0
+NMIH.US,D,20241107,000000,36.96,37.69,36.12,37.25,932272,0
+NMIH.US,D,20241108,000000,37.24,37.72,37.02,37.1,560758,0
+NMIH.US,D,20241111,000000,37.61,38.23,37.525,37.98,548719,0
+NMIH.US,D,20241112,000000,37.88,38.615,37.88,38.53,516955,0
+NMIH.US,D,20241113,000000,38.74,38.74,38.11,38.19,394792,0
+NMIH.US,D,20241114,000000,38.11,38.31,36.92,37.37,690665,0
+NMIH.US,D,20241115,000000,37.7,37.92,37.43,37.62,282377,0
+NMIH.US,D,20241118,000000,37.98,38.07,37.6,37.61,340489,0
+NMIH.US,D,20241119,000000,37.13,37.92,37.13,37.78,535220,0
+NMIH.US,D,20241120,000000,37.64,37.95,37.53,37.92,400055,0
+NMIH.US,D,20241121,000000,38.11,38.53,37.87,38.27,541710,0
+NMIH.US,D,20241122,000000,38.43,39.06,38.43,38.73,452366,0
+NMIH.US,D,20241125,000000,38.79,40.19,38.755,40,697481,0
+NMIH.US,D,20241126,000000,39.84,40.03,39.425,40,498323,0
+NMIH.US,D,20241127,000000,40.13,40.53,39.9,40.03,307695,0
+NMIH.US,D,20241129,000000,40.39,40.47,39.78,39.99,520550,0
+NMIH.US,D,20241202,000000,39.66,40.57,39.66,40.38,484187,0
+NMIH.US,D,20241203,000000,40.48,40.66,39.815,40.21,480493,0
+NMIH.US,D,20241204,000000,40.06,40.265,38.87,39.16,348795,0
+NMIH.US,D,20241205,000000,39.12,39.63,39.06,39.42,433907,0
+NMIH.US,D,20241206,000000,39.62,39.77,39.03,39.29,300433,0
+NMIH.US,D,20241209,000000,38.68,39.01,37.19,37.59,608750,0
+NMIH.US,D,20241210,000000,37.43,38.05,37.13,37.92,810089,0
+NMIH.US,D,20241211,000000,37.92,38.54,37.83,38.52,398000,0
+NMIH.US,D,20241212,000000,38.67,38.78,38.15,38.22,456711,0
+NMIH.US,D,20241213,000000,37.82,38.24,37.715,37.97,307034,0
+NMIH.US,D,20241216,000000,38.05,38.66,37.98,38.08,358783,0
+NMIH.US,D,20241217,000000,37.83,38.24,37.49,37.69,475970,0
+NMIH.US,D,20241218,000000,37.91,38.08,35.91,36.32,498599,0
+NMIH.US,D,20241219,000000,36.34,37,36.34,36.58,513944,0
+NMIH.US,D,20241220,000000,36.32,36.965,36.32,36.54,1610160,0
+NMIH.US,D,20241223,000000,36.41,36.65,36.3,36.62,331031,0
+NMIH.US,D,20241224,000000,36.78,37.01,36.43,36.99,226494,0
+NMIH.US,D,20241226,000000,36.91,37.33,36.69,37.26,298280,0
+NMIH.US,D,20241227,000000,36.96,37.37,36.53,36.72,470923,0
+NMIH.US,D,20241230,000000,36.49,37.13,36.35,36.83,280677,0
+NMIH.US,D,20241231,000000,36.97,37.31,36.605,36.76,374041,0
+NMIH.US,D,20250102,000000,37.13,37.23,36.45,36.6,421745,0
+NMIH.US,D,20250103,000000,36.75,36.97,36.52,36.92,217123,0
+NMIH.US,D,20250106,000000,36.5,36.56,35.41,35.62,658132,0
+NMIH.US,D,20250107,000000,35.61,35.94,35.5,35.81,560054,0
+NMIH.US,D,20250108,000000,35.44,35.71,35.11,35.68,636240,0
+NMIH.US,D,20250110,000000,35.25,35.295,34.57,34.86,571797,0
+NMIH.US,D,20250113,000000,34.52,35.27,34.52,35.15,359197,0
+NMIH.US,D,20250114,000000,35.33,36.03,35.085,35.84,651899,0
+NMIH.US,D,20250115,000000,36.6,36.83,36.3,36.79,311796,0
+NMIH.US,D,20250116,000000,36.55,37.555,36.55,37.48,453786,0
+NMIH.US,D,20250117,000000,37.59,37.89,37.37,37.72,373449,0
+NMIH.US,D,20250121,000000,37.75,38.22,37.53,37.76,508460,0
+NMIH.US,D,20250122,000000,37.5,37.97,37.5,37.85,403606,0
+NMIH.US,D,20250123,000000,37.53,38.02,37.53,37.87,421629,0
+NMIH.US,D,20250124,000000,37.64,38.15,37.64,38.05,371401,0
+NMIH.US,D,20250127,000000,38.1,39.305,38.05,39.04,553949,0
+NMIH.US,D,20250128,000000,39.06,39.36,38.86,38.97,373403,0
+NMIH.US,D,20250129,000000,38.8,39.28,38.39,38.55,330963,0
+NMIH.US,D,20250130,000000,38.89,39.39,38.85,39.13,318351,0
+NMIH.US,D,20250131,000000,39,39.17,38.51,38.62,279223,0
+NMIH.US,D,20250203,000000,37.79,38.75,37.79,38.26,352073,0
+NMIH.US,D,20250204,000000,38.11,39.025,38.11,38.78,386730,0
+NMIH.US,D,20250205,000000,38.78,39.125,38.43,39.05,484359,0
+NMIH.US,D,20250206,000000,39.26,39.265,38.5,38.8,393923,0
+NMIH.US,D,20250207,000000,37.82,38.08,35.97,36.95,667272,0
+NMIH.US,D,20250210,000000,37.12,37.4,36.45,36.48,652856,0
+NMIH.US,D,20250211,000000,36.35,36.685,35.99,36.15,627649,0
+NMIH.US,D,20250212,000000,35.52,35.78,34.735,35.16,905666,0
+NMIH.US,D,20250213,000000,35.4,35.64,34.99,35.53,624042,0
+NMIH.US,D,20250214,000000,35.49,35.905,35.235,35.51,455954,0
+NMIH.US,D,20250218,000000,35.47,35.69,35.175,35.46,675659,0
+NMIH.US,D,20250219,000000,35.17,35.49,35.06,35.18,560240,0
+NMIH.US,D,20250220,000000,35.18,35.555,34.93,35.19,408832,0
+NMIH.US,D,20250221,000000,35.47,35.71,34.85,34.88,497066,0
+NMIH.US,D,20250224,000000,35.72,36.09,35.37,35.69,791220,0
+NMIH.US,D,20250225,000000,35.92,36.13,35.62,35.96,572676,0
+NMIH.US,D,20250226,000000,35.65,36.065,35.33,35.57,338897,0
+NMIH.US,D,20250227,000000,35.55,36.12,35.36,35.8,652702,0
+NMIH.US,D,20250228,000000,36.12,36.52,35.84,36.44,609345,0
+NMIH.US,D,20250303,000000,36.17,37.085,36.17,36.53,1126143,0
+NMIH.US,D,20250304,000000,36.16,36.19,35.54,35.68,622170,0
+NMIH.US,D,20250305,000000,35.47,36.09,35.3401,35.81,364175,0
+NMIH.US,D,20250306,000000,35.63,35.66,35.27,35.47,323598,0
+NMIH.US,D,20250307,000000,35.45,35.77,35.125,35.43,786453,0
+NMIH.US,D,20250310,000000,35.23,35.84,34.54,34.63,664801,0
+NMIH.US,D,20250311,000000,34.8,34.94,34.24,34.46,591652,0
+NMIH.US,D,20250312,000000,34.58,34.695,34.03,34.56,469214,0
+NMIH.US,D,20250313,000000,34.52,35.085,34.47,34.67,303347,0
+NMIH.US,D,20250314,000000,34.9,35.46,34.67,35.4,313092,0
+NMIH.US,D,20250317,000000,35.25,35.42,34.76,35.37,597028,0
+NMIH.US,D,20250318,000000,35.19,35.47,35.13,35.29,421781,0
+NMIH.US,D,20250319,000000,35.23,35.7,34.81,35.42,415544,0
+NMIH.US,D,20250320,000000,35.15,35.7,35.15,35.46,444543,0
+NMIH.US,D,20250321,000000,35.15,35.58,34.89,35.29,1738678,0
+NMIH.US,D,20250324,000000,35.62,36.22,35.5,36.14,285019,0
+NMIH.US,D,20250325,000000,36.22,36.51,35.92,36.08,385564,0
+NMIH.US,D,20250326,000000,36.22,36.7199,36.08,36.28,360859,0
+NMIH.US,D,20250327,000000,36.23,36.98,36.19,36.53,326180,0
+NMIH.US,D,20250328,000000,36.59,36.85,35.83,36,544073,0
+NMIH.US,D,20250331,000000,35.79,36.3394,35.6,36.05,417510,0
+NMIH.US,D,20250401,000000,36.11,36.76,36.1,36.59,593161,0
+NMIH.US,D,20250402,000000,36.3,37.03,36.3,36.98,501431,0
+NMIH.US,D,20250403,000000,35.87,36.53,35.36,35.88,938416,0
+NMIH.US,D,20250404,000000,34.8,35.04,33.5801,33.83,725969,0
+NMIH.US,D,20250407,000000,32.78,34.3576,32.13,32.79,1007649,0
+NMIH.US,D,20250408,000000,33.62,34.07,32.4,32.84,799862,0
+NMIH.US,D,20250409,000000,32.52,34.965,31.9,34.63,791676,0
+NMIH.US,D,20250410,000000,34.11,34.49,32.695,33.23,765327,0
+NMIH.US,D,20250411,000000,33.18,33.96,32.66,33.94,469054,0
+NMIH.US,D,20250414,000000,34.33,34.595,33.94,34.35,408106,0
+NMIH.US,D,20250415,000000,34.35,34.945,34.08,34.1,602297,0
+NMIH.US,D,20250416,000000,34.1,34.56,33.24,33.43,1490286,0
+NMIH.US,D,20250417,000000,33.53,33.97,33.46,33.68,854583,0
+NMIH.US,D,20250421,000000,33.33,33.385,32.71,33.06,511934,0
+NMIH.US,D,20250422,000000,33.56,33.98,33.22,33.75,1149941,0
+NMIH.US,D,20250423,000000,34.24,34.64,33.35,33.49,975249,0
+NMIH.US,D,20250424,000000,33.48,34.13,33.38,33.9,793247,0
+NMIH.US,D,20250425,000000,33.8,33.8,33.11,33.4,693438,0
+NMIH.US,D,20250428,000000,33.45,33.825,33.22,33.47,990738,0
+NMIH.US,D,20250429,000000,33.33,33.86,33.32,33.64,1366709,0
+NMIH.US,D,20250430,000000,35.11,36.26,34.87,36.17,1774159,0
+NMIH.US,D,20250501,000000,36.08,36.89,35.62,36.38,1222682,0
+NMIH.US,D,20250502,000000,36.67,37.78,36.64,37.62,806930,0
+NMIH.US,D,20250505,000000,37.61,37.83,37.28,37.48,832565,0
+NMIH.US,D,20250506,000000,37.23,38.161,37.19,37.97,571389,0
+NMIH.US,D,20250507,000000,37.85,38.48,37.85,38.24,648966,0
+NMIH.US,D,20250508,000000,38.7,38.965,38.26,38.29,495333,0
+NMIH.US,D,20250509,000000,38.33,38.625,37.625,37.88,362941,0
+NMIH.US,D,20250512,000000,38.66,38.81,37.89,38.2,633811,0
+NMIH.US,D,20250513,000000,38.46,38.46,37.98,38,420114,0
+NMIH.US,D,20250514,000000,37.81,38.05,37.21,37.22,556243,0
+NMIH.US,D,20250515,000000,37.16,37.7,37.06,37.65,483643,0
+NMIH.US,D,20250516,000000,37.53,38.44,37.46,38.41,532362,0
+NMIH.US,D,20250519,000000,38.23,38.37,37.98,38.22,337629,0
+NMIH.US,D,20250520,000000,38.31,38.8725,38.02,38.63,672661,0
+NMIH.US,D,20250521,000000,38.12,38.456,37.58,37.64,716097,0
+NMIH.US,D,20250522,000000,37.61,37.91,37.245,37.77,532920,0
+NMIH.US,D,20250523,000000,37.65,38.37,37.51,37.96,672564,0
+NMIH.US,D,20250527,000000,38.3,39.24,37.91,39.15,754033,0
+NMIH.US,D,20250528,000000,39.01,39.3,38.753,38.91,586628,0
+NMIH.US,D,20250529,000000,38.86,39.49,38.68,39.47,557174,0
+NMIH.US,D,20250530,000000,39.36,39.9,39.25,39.72,1009376,0
+NMIH.US,D,20250602,000000,39.42,39.71,38.81,39.61,702584,0
+NMIH.US,D,20250603,000000,39.32,39.79,38.98,39.7,446877,0
+NMIH.US,D,20250604,000000,39.67,39.82,39.22,39.26,383321,0
+NMIH.US,D,20250605,000000,39.27,39.505,38.95,39.31,520377,0
+NMIH.US,D,20250606,000000,39.78,39.85,39.215,39.81,330334,0
+NMIH.US,D,20250609,000000,39.77,39.77,39.14,39.25,387796,0
+NMIH.US,D,20250610,000000,39.23,39.675,39.08,39.42,375628,0
+NMIH.US,D,20250611,000000,39.61,40.91,39.23,40.4,845300,0
+NMIH.US,D,20250612,000000,40.09,40.69,39.845,40.6,434600,0
+NMIH.US,D,20250613,000000,40.16,40.73,39.835,40.34,443845,0
+NMIH.US,D,20250616,000000,40.58,41.3,40.35,40.69,499899,0
+NMIH.US,D,20250617,000000,40.37,40.62,39.22,39.625,583542,0
+NMIH.US,D,20250618,000000,39.74,40.6,39.67,40.38,459112,0
+NMIH.US,D,20250620,000000,40.4,41.15,40.345,40.85,902455,0
+NMIH.US,D,20250623,000000,40.97,41.89,40.832,41.88,426468,0
+NMIH.US,D,20250624,000000,42,42.48,41.93,42.12,1009805,0
+NMIH.US,D,20250625,000000,41.91,42.16,41.5,41.81,393764,0
+NMIH.US,D,20250626,000000,42.06,42.325,41.75,42.24,479147,0
+NMIH.US,D,20250627,000000,42.25,42.32,41.83,42.19,810422,0
+NMIH.US,D,20250630,000000,42.23,42.47,41.77,42.19,403671,0
+NMIH.US,D,20250701,000000,41.93,43.15,41.93,42.88,578355,0
+NMIH.US,D,20250702,000000,42.77,42.95,42.315,42.53,332205,0
+NMIH.US,D,20250703,000000,42.78,43.2,42.7,43.15,251010,0
+NMIH.US,D,20250707,000000,42.49,42.57,41.085,41.19,570650,0
+NMIH.US,D,20250708,000000,41.16,41.59,40.82,40.97,467325,0
+NMIH.US,D,20250709,000000,41.09,41.36,39.915,40.02,370473,0
+NMIH.US,D,20250710,000000,39.83,39.83,38.45,38.59,697750,0
+NMIH.US,D,20250711,000000,38.65,38.75,37.74,37.9,587294,0
+NMIH.US,D,20250714,000000,37.87,38.415,37.82,38.18,511099,0
+NMIH.US,D,20250715,000000,38.15,38.47,37.225,37.29,626766,0
+NMIH.US,D,20250716,000000,37.52,37.72,37.01,37.63,648981,0
+NMIH.US,D,20250717,000000,37.73,38.04,37.67,37.86,638639,0
+NMIH.US,D,20250718,000000,38.34,38.69,37.815,38.01,590467,0
+NMIH.US,D,20250721,000000,38.36,38.48,37.935,38.26,442322,0
+NMIH.US,D,20250722,000000,38.3,38.7,38.24,38.6,394805,0
+NMIH.US,D,20250723,000000,38.7,38.79,38.145,38.48,400302,0
+NMIH.US,D,20250724,000000,38.43,38.43,38.015,38.06,466877,0
+NMIH.US,D,20250725,000000,38.02,38.32,37.87,38.07,471688,0
+NMIH.US,D,20250728,000000,38.02,38.06,37.4818,37.81,444932,0
+NMIH.US,D,20250729,000000,38.06,38.2402,37.865,37.96,552513,0
+NMIH.US,D,20250730,000000,38.03,38.93,37.305,37.37,594145,0
+NMIH.US,D,20250731,000000,36.96,37.58,36.615,37.32,618363,0
+NMIH.US,D,20250801,000000,37.09,37.91,37.01,37.19,585663,0
+NMIH.US,D,20250804,000000,37.21,37.66,37.15,37.6,365819,0
+NMIH.US,D,20250805,000000,37.64,38.12,37.55,37.85,467448,0
+NMIH.US,D,20250806,000000,37.87,38.475,37.87,38.29,431749,0
+NMIH.US,D,20250807,000000,38.47,38.7,38.09,38.24,355040,0
+NMIH.US,D,20250808,000000,38.26,39.25,38.21,38.98,398162,0
+NMIH.US,D,20250811,000000,38.94,39.46,38.9,39.25,365963,0
+NMIH.US,D,20250812,000000,39.51,39.785,39.19,39.65,317193,0
+NMIH.US,D,20250813,000000,39.66,40.06,39.445,40.01,395329,0
+NMIH.US,D,20250814,000000,39.85,39.97,39.58,39.75,505968,0
+NMIH.US,D,20250815,000000,39.95,39.965,38.83,38.97,338624,0
+NMIH.US,D,20250818,000000,38.92,39.24,38.64,38.67,245685,0
+NMIH.US,D,20250819,000000,38.64,39.33,38.64,39.18,349385,0
+NMIH.US,D,20250820,000000,39.38,39.51,39.16,39.3,269015,0
+NMIH.US,D,20250821,000000,39.24,39.44,39.03,39.23,333527,0
+NMIH.US,D,20250822,000000,39.52,40.42,39.3236,40.345,334665,0
+NMIH.US,D,20250825,000000,40.4,40.485,39.6,39.61,255593,0
+NMIH.US,D,20250826,000000,39.45,39.6103,39.29,39.36,287247,0
+NMIH.US,D,20250827,000000,39.25,39.77,39.145,39.69,248279,0
+NMIH.US,D,20250828,000000,39.65,39.65,39.03,39.33,304110,0
+NMIH.US,D,20250829,000000,39.33,39.63,39.225,39.35,224628,0
+NMIH.US,D,20250902,000000,39,39.3575,38.77,39.2,545543,0
+NMIH.US,D,20250903,000000,38.95,39.7,38.95,39.61,320037,0
+NMIH.US,D,20250904,000000,39.8,40.16,39.53,40.1,276178,0
+NMIH.US,D,20250905,000000,40.03,40.4,39.735,39.98,354163,0
+NMIH.US,D,20250908,000000,40.01,40.015,39.15,39.89,328317,0
+NMIH.US,D,20250909,000000,39.73,40,39.26,39.48,271472,0
+NMIH.US,D,20250910,000000,39.29,39.69,39.215,39.63,383998,0
+NMIH.US,D,20250911,000000,39.71,40.45,39.71,40.34,369627,0
+NMIH.US,D,20250912,000000,40.12,40.14,39.62,39.68,240103,0
+NMIH.US,D,20250915,000000,39.67,39.68,38.98,39.03,308566,0
+NMIH.US,D,20250916,000000,39,39.51,38.3309,38.45,291190,0
+NMIH.US,D,20250917,000000,38.61,39.29,38.44,38.63,328923,0
+NMIH.US,D,20250918,000000,38.4,40.405,38.4,39.39,363667,0
+NMIH.US,D,20250919,000000,39.39,40.06,39.135,39.46,1027385,0
+NMIH.US,D,20250922,000000,39.2,39.345,38.75,38.83,383271,0
+NMIH.US,D,20250923,000000,38.87,39.4,38.83,39.19,434317,0
+NMIH.US,D,20250924,000000,38.96,39.61,38.68,39.59,470898,0
+NMIH.US,D,20250925,000000,39.59,39.79,38.97,39.15,341316,0
+NMIH.US,D,20250926,000000,39.22,39.59,38.98,39.26,241712,0
+NMIH.US,D,20250929,000000,39.26,39.26,38.52,38.69,358210,0
+NMIH.US,D,20250930,000000,38.64,38.945,38.19,38.34,271877,0
+NMIH.US,D,20251001,000000,38.11,38.235,37.46,37.52,344315,0
+NMIH.US,D,20251002,000000,37.22,37.565,36.92,37.26,458745,0
+NMIH.US,D,20251003,000000,37.26,37.61,36.66,36.72,459113,0
+NMIH.US,D,20251006,000000,36.68,36.845,36.17,36.4,472744,0
+NMIH.US,D,20251007,000000,36.44,36.53,35.99,36.04,421013,0
+NMIH.US,D,20251008,000000,36.29,36.29,35.8,35.99,512670,0
+NMIH.US,D,20251009,000000,35.97,36.075,35.55,35.83,336411,0
+NMIH.US,D,20251010,000000,35.89,36.1,35.415,35.47,349956,0
+NMIH.US,D,20251013,000000,35.55,35.95,35.44,35.68,319737,0
+NMIH.US,D,20251014,000000,35.68,36.38,35.465,36.28,456556,0
+NMIH.US,D,20251015,000000,36.26,36.515,35.66,35.91,329250,0
+NMIH.US,D,20251016,000000,35.8,35.86,35.11,35.35,383404,0
+NMIH.US,D,20251017,000000,35.47,35.9,35.47,35.77,309876,0
+NMIH.US,D,20251020,000000,35.87,36.1698,35.58,36.13,235242,0
+NMIH.US,D,20251021,000000,36.13,36.75,36.075,36.57,290503,0
+NMIH.US,D,20251022,000000,36.71,37.22,36.355,37.04,396432,0
+NMIH.US,D,20251023,000000,36.99,37.27,36.58,36.82,268690,0
+NMIH.US,D,20251024,000000,36.82,37.17,36.725,36.92,247362,0
+NMIH.US,D,20251027,000000,36.92,37.1,35.83,35.94,387363,0
+NMIH.US,D,20251028,000000,35.84,36.015,35.41,35.95,385738,0
+NMIH.US,D,20251029,000000,35.61,35.94,35.26,35.58,388576,0
+NMIH.US,D,20251030,000000,35.73,36.425,35.4247,36.35,508745,0
+NMIH.US,D,20251031,000000,35.99,36.62,35.99,36.43,483064,0
+NMIH.US,D,20251103,000000,36.29,36.86,35.855,36.79,560184,0
+NMIH.US,D,20251104,000000,36.8,37.54,36.62,37.52,502833,0
+NMIH.US,D,20251105,000000,35.34,36.84,34.84,36.83,847732,0
+NMIH.US,D,20251106,000000,37.03,37.38,36.04,36.08,488249,0
+NMIH.US,D,20251107,000000,36.25,36.765,35.44,36.65,506880,0
+NMIH.US,D,20251110,000000,36.53,37.82,36.415,37.54,461268,0
+NMIH.US,D,20251111,000000,37.73,37.98,37.405,37.73,291319,0
+NMIH.US,D,20251112,000000,37.72,38.04,37.3,37.55,484560,0
+NMIH.US,D,20251113,000000,37.32,37.72,37.2,37.22,355739,0
+NMIH.US,D,20251114,000000,37.1,37.7,36.9,37.58,355106,0
+NMIH.US,D,20251117,000000,37.53,37.575,36.56,36.62,307231,0
+NMIH.US,D,20251118,000000,36.63,37.4,36.41,36.83,439216,0
+NMIH.US,D,20251119,000000,36.71,37.19,36.6801,36.9,290734,0
+NMIH.US,D,20251120,000000,37.21,37.655,37,37.29,338614,0
+NMIH.US,D,20251121,000000,37.29,38.06,37.255,37.63,575109,0
+NMIH.US,D,20251124,000000,37.46,38.08,37.41,37.62,531852,0
+NMIH.US,D,20251125,000000,37.72,38.555,37.72,38.27,378927,0
+NMIH.US,D,20251126,000000,38.24,38.65,38.09,38.12,727479,0
+NMIH.US,D,20251128,000000,38.18,38.37,37.91,38.15,244474,0
+NMIH.US,D,20251201,000000,37.99,38.54,37.96,38.53,467350,0
+NMIH.US,D,20251202,000000,38.65,38.65,38.205,38.25,300138,0
+NMIH.US,D,20251203,000000,38.47,38.895,38.16,38.2,426680,0
+NMIH.US,D,20251204,000000,38.07,38.3799,37.37,37.5,386897,0
+NMIH.US,D,20251205,000000,37.5,37.725,37.29,37.57,329591,0
+NMIH.US,D,20251208,000000,37.61,37.72,37.075,37.3,416543,0
+NMIH.US,D,20251209,000000,37.47,37.76,37.17,37.51,281529,0
+NMIH.US,D,20251210,000000,37.66,39.57,37.66,39.29,541864,0
+NMIH.US,D,20251211,000000,39.43,39.6,39.055,39.52,633112,0
+NMIH.US,D,20251212,000000,39.52,39.7501,39.09,39.57,369244,0
+NMIH.US,D,20251215,000000,39.74,40.255,39.47,40.13,356519,0
+NMIH.US,D,20251216,000000,40.26,40.48,39.8821,40.07,384850,0
+NMIH.US,D,20251217,000000,40,40.7,40,40.46,370486,0
+NMIH.US,D,20251218,000000,41.23,42.28,40.79,41.81,591802,0
+NMIH.US,D,20251219,000000,41.43,41.79,40.66,41.07,964868,0
+NMIH.US,D,20251222,000000,40.98,41.59,40.96,41.4,380856,0
+NMIH.US,D,20251223,000000,41.4,41.865,41.23,41.62,314792,0
+NMIH.US,D,20251224,000000,41.52,41.725,41.48,41.6,181602,0
+NMIH.US,D,20251226,000000,41.58,41.86,41.14,41.41,192409,0
+NMIH.US,D,20251229,000000,41.53,41.545,41.12,41.41,240167,0
+NMIH.US,D,20251230,000000,41.3,41.485,41.16,41.21,200085,0
+NMIH.US,D,20251231,000000,41.25,41.335,40.75,40.79,277622,0
+NMIH.US,D,20260102,000000,40.73,41,40.265,40.61,293248,0
+NMIH.US,D,20260105,000000,40.39,41.75,40.37,41.21,341765,0
+NMIH.US,D,20260106,000000,40.94,41.025,40.31,40.37,418918,0
+NMIH.US,D,20260107,000000,40.62,40.77,39.7,39.88,437810,0
+NMIH.US,D,20260108,000000,39.72,40.8,39.72,40.48,260734,0
+NMIH.US,D,20260109,000000,40.57,41,40.45,40.48,343439,0
+NMIH.US,D,20260112,000000,40.37,40.37,39.105,39.31,478473,0
+NMIH.US,D,20260113,000000,39.41,39.41,36.38,36.39,631283,0
+NMIH.US,D,20260114,000000,36.51,37.52,35.74,37.05,866077,0
+NMIH.US,D,20260115,000000,37.13,37.72,37.13,37.62,561131,0
+NMIH.US,D,20260116,000000,37.63,38.07,37.63,38.01,636937,0
+NMIH.US,D,20260120,000000,37.67,38.33,37.62,37.76,645299,0
+NMIH.US,D,20260121,000000,37.86,38.41,37.425,38.18,356387,0
+NMIH.US,D,20260122,000000,38.41,38.7,38.1,38.69,411617,0
+NMIH.US,D,20260123,000000,38.44,38.63,37.42,37.74,335736,0
+NMIH.US,D,20260126,000000,37.73,38.58,37.73,38.36,393019,0
+NMIH.US,D,20260127,000000,38.25,38.265,37.955,38.24,275662,0
+NMIH.US,D,20260128,000000,38.25,38.57,37.76,38.04,498287,0
+NMIH.US,D,20260129,000000,38.24,38.96,38.025,38.8,508170,0
+NMIH.US,D,20260130,000000,38.66,39.09,38.0323,38.72,662022,0
+NMIH.US,D,20260202,000000,38.72,39.27,38.41,39.24,502070,0
+NMIH.US,D,20260203,000000,38.68,39.45,37.83,38.72,783530,0
+NMIH.US,D,20260204,000000,38.97,40.66,38.97,40.31,488731,0
+NMIH.US,D,20260205,000000,40.53,41.435,40.13,41.26,786074,0
+NMIH.US,D,20260206,000000,41.43,41.91,41,41.05,610565,0
+NMIH.US,D,20260209,000000,41.08,41.1,39.72,39.94,833865,0
+NMIH.US,D,20260210,000000,39.91,40.26,39.53,40.19,439625,0
+NMIH.US,D,20260211,000000,39.54,41.17,39.19,40.92,519156,0
+NMIH.US,D,20260212,000000,41.21,41.315,40.48,40.95,628805,0
+NMIH.US,D,20260213,000000,40.72,40.95,39.35,39.65,440711,0
+NMIH.US,D,20260217,000000,40.01,40.5851,39.62,40.03,402935,0
+NMIH.US,D,20260218,000000,40.07,40.43,39.49,39.68,545214,0
diff --git a/daily/us/nasdaq stocks/2/nmp.us.txt b/daily/us/nasdaq stocks/2/nmp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..83740a34cc1bda37fb5de11db8bf48d196b42207
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nmp.us.txt	
@@ -0,0 +1,72 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NMP.US,D,20250904,000000,9.915,9.92,9.91,9.91,1706931,0
+NMP.US,D,20250905,000000,9.92,9.92,9.92,9.92,592359,0
+NMP.US,D,20250908,000000,9.93,9.93,9.92,9.92,81088,0
+NMP.US,D,20250909,000000,9.93,9.93,9.91,9.91,261169,0
+NMP.US,D,20250910,000000,9.92,9.92,9.91,9.91,171967,0
+NMP.US,D,20250911,000000,9.92,9.92,9.91,9.91,529786,0
+NMP.US,D,20250912,000000,9.92,9.92,9.92,9.92,53335,0
+NMP.US,D,20250915,000000,9.92,9.92,9.91,9.91,114602,0
+NMP.US,D,20250916,000000,9.92,9.92,9.915,9.92,127097,0
+NMP.US,D,20250917,000000,9.92,9.92,9.92,9.92,27816,0
+NMP.US,D,20250918,000000,9.93,9.93,9.91,9.91,111421,0
+NMP.US,D,20250919,000000,9.93,9.94,9.92,9.94,169278,0
+NMP.US,D,20250922,000000,9.94,9.94,9.92,9.92,7397,0
+NMP.US,D,20250923,000000,9.94,9.94,9.92,9.92,3841,0
+NMP.US,D,20250924,000000,9.95,9.95,9.92,9.92,2960,0
+NMP.US,D,20250925,000000,9.95,9.95,9.92,9.92,1250,0
+NMP.US,D,20250926,000000,9.92,9.92,9.92,9.92,353,0
+NMP.US,D,20250929,000000,9.92,9.93,9.92,9.93,505,0
+NMP.US,D,20250930,000000,9.93,9.93,9.92,9.93,65992,0
+NMP.US,D,20251002,000000,9.94,9.94,9.93,9.93,86067,0
+NMP.US,D,20251003,000000,9.99,9.99,9.93,9.93,473,0
+NMP.US,D,20251006,000000,9.99,9.99,9.94,9.94,9923,0
+NMP.US,D,20251007,000000,9.97,9.97,9.94,9.94,583,0
+NMP.US,D,20251008,000000,9.98,9.98,9.93,9.93,492,0
+NMP.US,D,20251009,000000,9.97,9.97,9.94,9.94,10491,0
+NMP.US,D,20251010,000000,9.96,9.96,9.96,9.96,117,0
+NMP.US,D,20251013,000000,9.97,9.97,9.97,9.97,145,0
+NMP.US,D,20251014,000000,9.97,9.97,9.97,9.97,114,0
+NMP.US,D,20251015,000000,9.96,9.96,9.95,9.95,330,0
+NMP.US,D,20251016,000000,9.97,9.97,9.97,9.97,110,0
+NMP.US,D,20251017,000000,9.97,9.97,9.97,9.97,106,0
+NMP.US,D,20251020,000000,9.969,9.97,9.969,9.97,1703,0
+NMP.US,D,20251021,000000,9.9535,9.98,9.947,9.98,425262,0
+NMP.US,D,20251022,000000,9.98,10,9.9799,10,254961,0
+NMP.US,D,20251023,000000,9.96,9.96,9.96,9.96,150,0
+NMP.US,D,20251024,000000,10,10,9.98,9.98,1314,0
+NMP.US,D,20251027,000000,10,10,9.97,9.97,1203,0
+NMP.US,D,20251030,000000,9.989,10,9.9865,10,19073,0
+NMP.US,D,20251104,000000,10,10.02,9.995,10,232724,0
+NMP.US,D,20251105,000000,10.01,10.01,10.01,10.01,10451,0
+NMP.US,D,20251106,000000,10.01,10.01,10,10,77921,0
+NMP.US,D,20251107,000000,10.01,10.015,10.005,10.01,86530,0
+NMP.US,D,20251110,000000,10.02,10.05,10.02,10.05,5600,0
+NMP.US,D,20251112,000000,10.07,10.07,10.04,10.04,607,0
+NMP.US,D,20251114,000000,10.04,10.045,10.035,10.04,29442,0
+NMP.US,D,20251117,000000,10.0301,10.0301,10.0301,10.0301,10053,0
+NMP.US,D,20251119,000000,10.04,10.04,10,10.01,9571,0
+NMP.US,D,20251120,000000,10.04,10.04,10.04,10.04,3899,0
+NMP.US,D,20251128,000000,10.05,10.05,10.05,10.05,452,0
+NMP.US,D,20251204,000000,10.05,10.05,10,10,6300,0
+NMP.US,D,20251205,000000,10.03,10.03,10,10,6200,0
+NMP.US,D,20251210,000000,10.03,10.03,10.03,10.03,16488,0
+NMP.US,D,20251211,000000,10.04,10.04,10.04,10.04,16493,0
+NMP.US,D,20251212,000000,10.03,10.03,10.025,10.025,7115,0
+NMP.US,D,20251215,000000,10.03,10.05,10.0299,10.05,43492,0
+NMP.US,D,20251217,000000,10.0335,10.05,10.03,10.05,29652,0
+NMP.US,D,20251218,000000,10.04,10.04,10.03,10.03,20201,0
+NMP.US,D,20251219,000000,10.05,10.05,10.03,10.03,1679,0
+NMP.US,D,20251222,000000,10.02,10.02,10.02,10.02,111,0
+NMP.US,D,20251229,000000,10.02,10.02,10.02,10.02,6369,0
+NMP.US,D,20251230,000000,10.02,10.02,10.02,10.02,15116,0
+NMP.US,D,20251231,000000,10.05,10.05,10.02,10.02,7783,0
+NMP.US,D,20260115,000000,10.05,10.1,10.05,10.1,13924,0
+NMP.US,D,20260122,000000,10.09,10.09,10.09,10.09,100000,0
+NMP.US,D,20260126,000000,10.085,10.1,10.0845,10.1,112838,0
+NMP.US,D,20260127,000000,10.09,10.1,10.09,10.1,512,0
+NMP.US,D,20260128,000000,10.08,10.08,10.08,10.08,152,0
+NMP.US,D,20260210,000000,10.08,10.08,10.08,10.08,1141,0
+NMP.US,D,20260211,000000,10.08,10.0801,10.08,10.0801,3305,0
+NMP.US,D,20260217,000000,10.12,10.12,10.12,10.12,206,0
+NMP.US,D,20260218,000000,10.08,10.0801,10.08,10.0801,1600,0
diff --git a/daily/us/nasdaq stocks/2/ntes.us.txt b/daily/us/nasdaq stocks/2/ntes.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eb3ae8ce6bca57c2e78d2b0fe559c9871383dd53
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ntes.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NTES.US,D,20050225,000000,1.76605,1.78668,1.74583,1.77819,12749945.738303,0
+NTES.US,D,20050228,000000,1.77326,1.81727,1.76447,1.79852,13823172.159927,0
+NTES.US,D,20050301,000000,1.8071,1.9043,1.79852,1.87686,67606887.306318,0
+NTES.US,D,20050302,000000,1.85487,1.94812,1.85487,1.93282,35320466.494113,0
+NTES.US,D,20050303,000000,1.92265,1.99577,1.91091,1.96183,24746030.497561,0
+NTES.US,D,20050304,000000,1.96716,1.96716,1.91249,1.94812,23474660.207615,0
+NTES.US,D,20050307,000000,1.94812,1.99577,1.93855,1.96716,15342841.972558,0
+NTES.US,D,20050308,000000,1.97417,2.04196,1.96183,1.99045,18722908.263973,0
+NTES.US,D,20050309,000000,1.9724,2.01157,1.91408,1.9191,21357777.037625,0
+NTES.US,D,20050310,000000,1.91408,1.95186,1.83917,1.93134,27018209.428509,0
+NTES.US,D,20050311,000000,1.89414,1.95838,1.89414,1.92424,11586524.668844,0
+NTES.US,D,20050314,000000,1.92424,1.92424,1.87845,1.90588,11551971.14922,0
+NTES.US,D,20050315,000000,1.88012,1.95838,1.87845,1.90588,14397915.646311,0
+NTES.US,D,20050316,000000,1.90923,1.95186,1.88536,1.92424,14188131.993656,0
+NTES.US,D,20050317,000000,1.92424,1.94319,1.90923,1.92265,17064194.407375,0
+NTES.US,D,20050318,000000,1.91574,1.93993,1.91574,1.92957,18646357.883619,0
+NTES.US,D,20050321,000000,1.93993,1.96519,1.90253,1.92265,20360024.777395,0
+NTES.US,D,20050322,000000,1.9191,1.95502,1.91734,1.93134,17321274.944446,0
+NTES.US,D,20050323,000000,1.92265,1.99894,1.92265,1.93282,14648383.821135,0
+NTES.US,D,20050324,000000,1.93282,1.96519,1.93134,1.93658,12835553.7882,0
+NTES.US,D,20050328,000000,1.93658,2.02006,1.93658,1.99203,14817070.502359,0
+NTES.US,D,20050329,000000,1.99894,2.01492,1.96519,1.99577,17838247.159258,0
+NTES.US,D,20050330,000000,1.99894,2.0537,1.99203,2.03505,17501461.562342,0
+NTES.US,D,20050331,000000,2.03505,2.08281,2.02825,2.05074,19109787.698531,0
+NTES.US,D,20050401,000000,2.08962,2.08962,2.00268,2.01492,30068995.280833,0
+NTES.US,D,20050404,000000,2.00447,2.07926,1.98867,2.06397,17875715.185216,0
+NTES.US,D,20050405,000000,2.07235,2.08104,2.04719,2.05528,10415383.603126,0
+NTES.US,D,20050406,000000,2.07058,2.11232,2.05528,2.09495,25700132.046457,0
+NTES.US,D,20050407,000000,2.08587,2.13027,2.08587,2.10019,21412498.008758,0
+NTES.US,D,20050408,000000,2.09495,2.12505,2.0758,2.07729,15037098.5029,0
+NTES.US,D,20050411,000000,2.07729,2.1213,2.0624,2.10837,16941684.815886,0
+NTES.US,D,20050412,000000,2.10019,2.13027,2.09318,2.11823,17368838.350129,0
+NTES.US,D,20050413,000000,2.12002,2.17992,2.11823,2.15781,27852329.791099,0
+NTES.US,D,20050414,000000,2.16965,2.19165,2.12002,2.13027,27325603.708603,0
+NTES.US,D,20050415,000000,2.12692,2.14064,2.11232,2.12692,13494642.641973,0
+NTES.US,D,20050418,000000,2.11035,2.20024,2.11035,2.12505,19290422.234299,0
+NTES.US,D,20050419,000000,2.13551,2.19165,2.11528,2.17992,20690260.842173,0
+NTES.US,D,20050420,000000,2.21189,2.21189,2.15781,2.16965,13645217.024279,0
+NTES.US,D,20050421,000000,2.17616,2.26842,2.14884,2.25985,20252871.067155,0
+NTES.US,D,20050422,000000,2.25452,2.29398,2.2188,2.25452,13479102.323955,0
+NTES.US,D,20050425,000000,2.28047,2.28047,2.19866,2.2188,17097507.539047,0
+NTES.US,D,20050426,000000,2.14715,2.19472,2.09653,2.13226,39608100.531812,0
+NTES.US,D,20050427,000000,2.19165,2.19472,2.03702,2.11232,49943570.316991,0
+NTES.US,D,20050428,000000,2.10837,2.20734,2.0841,2.12002,24236236.115974,0
+NTES.US,D,20050429,000000,2.13226,2.1438,2.10136,2.10136,10852088.327281,0
+NTES.US,D,20050502,000000,2.10136,2.1287,2.07926,2.10335,14826051.15435,0
+NTES.US,D,20050503,000000,2.10335,2.16462,2.09318,2.1287,14035167.027053,0
+NTES.US,D,20050504,000000,2.14242,2.1661,2.11823,2.13027,11994651.827425,0
+NTES.US,D,20050505,000000,2.14715,2.16965,2.12002,2.14715,8435372.7847979,0
+NTES.US,D,20050506,000000,2.13383,2.16965,2.12692,2.1438,9948939.9697726,0
+NTES.US,D,20050509,000000,2.1287,2.15623,2.12505,2.14242,10862612.370491,0
+NTES.US,D,20050510,000000,2.1287,2.14064,2.1066,2.11666,14189298.404222,0
+NTES.US,D,20050511,000000,2.1287,2.15938,2.10837,2.13226,16463172.734716,0
+NTES.US,D,20050512,000000,2.10492,2.13728,2.10492,2.11528,7989644.8463203,0
+NTES.US,D,20050513,000000,2.11232,2.12505,2.06397,2.06881,23539838.338293,0
+NTES.US,D,20050516,000000,2.06397,2.0841,2.05528,2.0758,14699053.263644,0
+NTES.US,D,20050517,000000,2.06881,2.07433,2.03702,2.05686,14118229.444158,0
+NTES.US,D,20050518,000000,2.04897,2.09318,2.04719,2.0841,14593761.148721,0
+NTES.US,D,20050519,000000,2.0841,2.13027,2.07926,2.12002,13613754.340647,0
+NTES.US,D,20050520,000000,2.12692,2.13226,2.11035,2.12505,10829898.151629,0
+NTES.US,D,20050523,000000,2.14715,2.22205,2.13907,2.20024,19997095.774923,0
+NTES.US,D,20050524,000000,2.19314,2.23242,2.16965,2.19866,16896644.74844,0
+NTES.US,D,20050525,000000,2.14715,2.18169,2.13907,2.16274,15677634.233605,0
+NTES.US,D,20050526,000000,2.15061,2.19866,2.13383,2.16117,7134394.3128155,0
+NTES.US,D,20050527,000000,2.14715,2.22934,2.14715,2.17992,9736802.2148186,0
+NTES.US,D,20050531,000000,2.19165,2.2103,2.15061,2.19669,5321949.3676439,0
+NTES.US,D,20050601,000000,2.19669,2.26981,2.17992,2.2188,18283846.397352,0
+NTES.US,D,20050602,000000,2.22205,2.26842,2.20734,2.25274,8675522.6343488,0
+NTES.US,D,20050603,000000,2.25787,2.38241,2.23605,2.37767,36902476.94864,0
+NTES.US,D,20050606,000000,2.36701,2.47279,2.32773,2.40934,37718654.248249,0
+NTES.US,D,20050607,000000,2.41605,2.45542,2.35674,2.37254,22915692.145462,0
+NTES.US,D,20050608,000000,2.3531,2.40934,2.33977,2.34787,18443515.944587,0
+NTES.US,D,20050609,000000,2.34609,2.36197,2.3076,2.34934,19307998.450517,0
+NTES.US,D,20050610,000000,2.34787,2.35477,2.32575,2.34432,11588529.151991,0
+NTES.US,D,20050613,000000,2.34283,2.46775,2.34136,2.43677,21329989.915353,0
+NTES.US,D,20050614,000000,2.4198,2.44684,2.37076,2.38418,14996901.420769,0
+NTES.US,D,20050615,000000,2.38902,2.41132,2.35477,2.38241,6327012.2150383,0
+NTES.US,D,20050616,000000,2.38586,2.56101,2.37925,2.50447,40650049.719966,0
+NTES.US,D,20050617,000000,2.53388,2.57829,2.44881,2.46954,28862132.258145,0
+NTES.US,D,20050620,000000,2.46954,2.4947,2.42977,2.45711,17886285.844312,0
+NTES.US,D,20050621,000000,2.46244,2.58617,2.44684,2.54019,24221295.724156,0
+NTES.US,D,20050622,000000,2.51334,2.60473,2.48789,2.59663,28010548.165501,0
+NTES.US,D,20050623,000000,2.5917,2.62042,2.50447,2.52834,13389463.013212,0
+NTES.US,D,20050624,000000,2.52657,2.54542,2.46065,2.48612,12218800.267031,0
+NTES.US,D,20050627,000000,2.46065,2.48612,2.38902,2.41289,19719966.35284,0
+NTES.US,D,20050628,000000,2.4198,2.46775,2.41605,2.46579,18689635.667855,0
+NTES.US,D,20050629,000000,2.45187,2.46775,2.44053,2.4417,9570203.1146255,0
+NTES.US,D,20050630,000000,2.43323,2.44881,2.41803,2.42977,9578732.8085775,0
+NTES.US,D,20050701,000000,2.43519,2.44329,2.40598,2.4281,6217673.6384362,0
+NTES.US,D,20050705,000000,2.4198,2.4198,2.35674,2.37076,19780805.152461,0
+NTES.US,D,20050706,000000,2.35674,2.39208,2.34283,2.37589,19524516.072081,0
+NTES.US,D,20050707,000000,2.36523,2.46579,2.35674,2.38902,17423358.670269,0
+NTES.US,D,20050708,000000,2.40598,2.45187,2.37589,2.43519,9571976.5451133,0
+NTES.US,D,20050711,000000,2.44684,2.54207,2.42454,2.5321,18236252.590003,0
+NTES.US,D,20050712,000000,2.53032,2.58973,2.51512,2.55055,20419900.85761,0
+NTES.US,D,20050713,000000,2.55213,2.55923,2.50447,2.51996,10040538.161163,0
+NTES.US,D,20050714,000000,2.52173,2.53032,2.46244,2.46954,21406375.113324,0
+NTES.US,D,20050715,000000,2.46775,2.48276,2.39088,2.39721,13822083.780302,0
+NTES.US,D,20050718,000000,2.39208,2.40934,2.33109,2.33266,20435304.368132,0
+NTES.US,D,20050719,000000,2.34934,2.37411,2.33109,2.34934,13141729.974896,0
+NTES.US,D,20050720,000000,2.31431,2.35674,2.27682,2.32951,12304417.437428,0
+NTES.US,D,20050721,000000,2.34609,2.45711,2.34609,2.41289,21469674.421074,0
+NTES.US,D,20050722,000000,2.41803,2.43519,2.39088,2.4281,6127676.6014287,0
+NTES.US,D,20050725,000000,2.42622,2.48789,2.42139,2.46421,11672656.640777,0
+NTES.US,D,20050726,000000,2.46775,2.48433,2.39208,2.43173,11478631.184742,0
+NTES.US,D,20050727,000000,2.43519,2.47822,2.40046,2.45868,9790098.3612277,0
+NTES.US,D,20050728,000000,2.45187,2.55213,2.42977,2.49746,11640474.451062,0
+NTES.US,D,20050729,000000,2.49746,2.51996,2.47635,2.50269,6712042.2149451,0
+NTES.US,D,20050801,000000,2.49569,2.59486,2.49302,2.57305,15945274.282495,0
+NTES.US,D,20050802,000000,2.57305,2.57305,2.53032,2.54019,23840431.765813,0
+NTES.US,D,20050803,000000,3.14775,3.18536,3.00714,3.08539,188874583.93249,0
+NTES.US,D,20050804,000000,3.10503,3.22847,3.07848,3.12072,45800577.269878,0
+NTES.US,D,20050805,000000,3.13947,3.46086,3.08204,3.22661,65863993.264712,0
+NTES.US,D,20050808,000000,3.27593,3.33297,3.12733,3.13828,41779402.683057,0
+NTES.US,D,20050809,000000,3.14775,3.18536,3.08697,3.11893,26479505.089804,0
+NTES.US,D,20050810,000000,3.11736,3.14252,3.08539,3.11381,19467154.209606,0
+NTES.US,D,20050811,000000,3.12733,3.29795,3.09358,3.21989,24840779.314887,0
+NTES.US,D,20050812,000000,3.19364,3.33643,3.19069,3.29074,55974565.568556,0
+NTES.US,D,20050815,000000,3.29251,3.35251,3.24485,3.28393,23378554.462618,0
+NTES.US,D,20050816,000000,3.31837,3.3608,3.18397,3.21989,25915220.789743,0
+NTES.US,D,20050817,000000,3.21634,3.24131,3.17114,3.19217,11812147.589228,0
+NTES.US,D,20050818,000000,3.18733,3.19069,3.12733,3.13285,15152199.208505,0
+NTES.US,D,20050819,000000,3.08025,3.1445,3.00862,3.07167,19738351.25336,0
+NTES.US,D,20050822,000000,3.02214,3.1293,3.02036,3.11381,12196640.493044,0
+NTES.US,D,20050823,000000,3.08539,3.11381,3.0322,3.06812,10589677.364859,0
+NTES.US,D,20050824,000000,3.02865,3.07522,2.98247,3.03585,24943544.038018,0
+NTES.US,D,20050825,000000,3.0392,3.08697,3.02036,3.03585,9525863.2988743,0
+NTES.US,D,20050826,000000,3.02036,3.10138,2.99294,3.03724,10727819.492749,0
+NTES.US,D,20050829,000000,3.02214,3.08845,3.01345,3.05273,8477281.4806974,0
+NTES.US,D,20050830,000000,3.0478,3.09614,3.02865,3.08025,9571134.4189787,0
+NTES.US,D,20050831,000000,3.09614,3.14252,3.06615,3.09181,19801435.722673,0
+NTES.US,D,20050901,000000,3.11204,3.12249,3.08025,3.09358,7555019.5960853,0
+NTES.US,D,20050902,000000,3.0771,3.1068,3.0628,3.07345,3615296.1380987,0
+NTES.US,D,20050906,000000,3.05431,3.12397,3.05273,3.08845,6714395.3038553,0
+NTES.US,D,20050907,000000,3.08351,3.2564,3.06477,3.22521,36182222.984035,0
+NTES.US,D,20050908,000000,3.17489,3.24131,3.14775,3.21989,16797633.61761,0
+NTES.US,D,20050909,000000,3.20242,3.29251,3.20242,3.26894,23266487.843231,0
+NTES.US,D,20050912,000000,3.3384,3.60534,3.33297,3.56309,80043611.778637,0
+NTES.US,D,20050913,000000,3.52205,3.68358,3.48829,3.61766,49900413.126027,0
+NTES.US,D,20050914,000000,3.52381,3.65674,3.52017,3.57386,38888450.546962,0
+NTES.US,D,20050915,000000,3.5702,3.58678,3.5254,3.53585,18476841.236926,0
+NTES.US,D,20050916,000000,3.56151,3.60534,3.52205,3.57711,17658090.943027,0
+NTES.US,D,20050919,000000,3.60335,3.63158,3.51544,3.59704,23759779.187393,0
+NTES.US,D,20050920,000000,3.57533,3.72493,3.2942,3.3239,53457188.084805,0
+NTES.US,D,20050921,000000,3.3239,3.55126,3.31837,3.50694,49980257.020145,0
+NTES.US,D,20050922,000000,3.53053,3.59043,3.50053,3.5254,20416133.077864,0
+NTES.US,D,20050923,000000,3.55293,3.55293,3.48829,3.52017,5922303.2170497,0
+NTES.US,D,20050926,000000,3.53961,3.91518,3.24485,3.90334,58473862.168441,0
+NTES.US,D,20050927,000000,3.90334,4.08353,3.72493,3.7423,90787241.150839,0
+NTES.US,D,20050928,000000,3.75532,3.80821,3.69088,3.71625,26574371.460237,0
+NTES.US,D,20050929,000000,3.74368,3.93452,3.69602,3.90176,40646142.092559,0
+NTES.US,D,20050930,000000,3.93807,3.97163,3.82697,3.82874,19369731.059104,0
+NTES.US,D,20051003,000000,3.80979,3.89683,3.79933,3.81493,15396843.437606,0
+NTES.US,D,20051004,000000,3.85449,3.99077,3.84048,3.90018,28184796.324735,0
+NTES.US,D,20051005,000000,3.93255,4.06162,3.7946,3.79776,48631132.44389,0
+NTES.US,D,20051006,000000,3.79776,3.81828,3.45958,3.57533,51399828.335709,0
+NTES.US,D,20051007,000000,3.59507,3.67845,3.4954,3.54671,23404888.385279,0
+NTES.US,D,20051010,000000,3.56684,3.65674,3.52017,3.61579,22343119.337995,0
+NTES.US,D,20051011,000000,3.61579,3.63158,3.4138,3.45425,33518308.459159,0
+NTES.US,D,20051012,000000,3.48662,3.50517,3.29795,3.39336,41093062.789713,0
+NTES.US,D,20051013,000000,3.39336,3.41182,3.20785,3.35054,32184885.329749,0
+NTES.US,D,20051014,000000,3.43925,3.45801,3.30377,3.37925,24583104.93195,0
+NTES.US,D,20051017,000000,3.39662,3.4954,3.35251,3.41014,21043877.814501,0
+NTES.US,D,20051018,000000,3.40018,3.4138,3.2564,3.27593,16415290.111545,0
+NTES.US,D,20051019,000000,3.23824,3.38291,3.21989,3.33475,24408953.044656,0
+NTES.US,D,20051020,000000,3.3384,3.3384,3.10503,3.1293,36747459.869616,0
+NTES.US,D,20051021,000000,3.22521,3.26173,3.16186,3.23666,28029168.172234,0
+NTES.US,D,20051024,000000,3.30238,3.51544,3.23479,3.50517,40526183.200807,0
+NTES.US,D,20051025,000000,3.42504,3.55777,3.42504,3.46244,24723786.6123,0
+NTES.US,D,20051026,000000,3.47962,3.61579,3.36613,3.38094,31535995.221364,0
+NTES.US,D,20051027,000000,3.33989,3.3608,3.22325,3.26173,22674821.776439,0
+NTES.US,D,20051028,000000,3.26894,3.33989,3.2564,3.30091,15755572.956684,0
+NTES.US,D,20051031,000000,3.34719,3.35409,3.20785,3.24485,20899689.808731,0
+NTES.US,D,20051101,000000,3.23172,3.56684,3.22521,3.52381,56149352.850658,0
+NTES.US,D,20051102,000000,3.51681,3.65674,3.48138,3.54139,33630006.205004,0
+NTES.US,D,20051103,000000,3.54335,3.65496,3.54139,3.57849,29494781.796818,0
+NTES.US,D,20051104,000000,3.57217,3.63513,3.44547,3.45801,29401247.019334,0
+NTES.US,D,20051107,000000,3.4954,3.61401,3.33139,3.37097,110859143.26391,0
+NTES.US,D,20051108,000000,2.65456,2.71189,2.58815,2.63275,265721992.61236,0
+NTES.US,D,20051109,000000,2.63808,2.67124,2.54207,2.55539,68010839.302836,0
+NTES.US,D,20051110,000000,2.54542,2.67479,2.54345,2.629,40229142.714595,0
+NTES.US,D,20051111,000000,2.65762,2.71565,2.63808,2.64973,26540518.192308,0
+NTES.US,D,20051114,000000,2.64123,2.68011,2.59663,2.61321,14785709.157612,0
+NTES.US,D,20051115,000000,2.61153,2.61696,2.43173,2.43677,44178355.545775,0
+NTES.US,D,20051116,000000,2.47111,2.53032,2.44329,2.49569,27919727.243357,0
+NTES.US,D,20051117,000000,2.53032,2.61153,2.52499,2.5765,28826150.873631,0
+NTES.US,D,20051118,000000,2.57503,2.59308,2.55213,2.55735,14035346.396879,0
+NTES.US,D,20051121,000000,2.58973,2.629,2.55213,2.58617,20900779.201744,0
+NTES.US,D,20051122,000000,2.57829,2.59999,2.55735,2.5765,14377869.801465,0
+NTES.US,D,20051123,000000,2.57503,2.6363,2.5696,2.5846,14949634.938019,0
+NTES.US,D,20051125,000000,2.61696,2.6363,2.59486,2.59486,7463571.3862442,0
+NTES.US,D,20051128,000000,2.5765,2.5765,2.39088,2.4947,55491147.671962,0
+NTES.US,D,20051129,000000,2.5096,2.5168,2.42454,2.4417,32822882.521384,0
+NTES.US,D,20051130,000000,2.44053,2.4417,2.34609,2.42316,43838072.743937,0
+NTES.US,D,20051201,000000,2.44684,2.51996,2.44053,2.46954,18499464.129618,0
+NTES.US,D,20051202,000000,2.47279,2.52657,2.47279,2.51138,16799171.941884,0
+NTES.US,D,20051205,000000,2.49302,2.49746,2.42454,2.43519,14663030.330186,0
+NTES.US,D,20051206,000000,2.44053,2.47111,2.39208,2.41605,13629445.653603,0
+NTES.US,D,20051207,000000,2.41467,2.43519,2.37589,2.42316,10938317.584543,0
+NTES.US,D,20051208,000000,2.47279,2.48276,2.4281,2.45187,15841821.468334,0
+NTES.US,D,20051209,000000,2.45187,2.50092,2.4417,2.46421,10932616.258872,0
+NTES.US,D,20051212,000000,2.46421,2.49903,2.46065,2.46579,12433100.593792,0
+NTES.US,D,20051213,000000,2.47822,2.47822,2.40224,2.43677,13414948.729406,0
+NTES.US,D,20051214,000000,2.4281,2.43323,2.39889,2.42454,8336715.3266767,0
+NTES.US,D,20051215,000000,2.42454,2.42454,2.38902,2.39889,11600683.737859,0
+NTES.US,D,20051216,000000,2.40401,2.48789,2.38902,2.44329,13580585.110192,0
+NTES.US,D,20051219,000000,2.46954,2.51818,2.44684,2.45365,20541038.320594,0
+NTES.US,D,20051220,000000,2.45187,2.47822,2.42622,2.44881,7390301.345598,0
+NTES.US,D,20051221,000000,2.45868,2.47635,2.43677,2.44881,4927297.2406045,0
+NTES.US,D,20051222,000000,2.47279,2.50092,2.45711,2.46954,6065665.3109081,0
+NTES.US,D,20051223,000000,2.48789,2.48789,2.43677,2.4504,4485105.0158251,0
+NTES.US,D,20051227,000000,2.44329,2.47822,2.4417,2.46954,15324458.085426,0
+NTES.US,D,20051228,000000,2.48433,2.48433,2.42977,2.43519,11059413.498585,0
+NTES.US,D,20051229,000000,2.43323,2.43519,2.38241,2.41605,9151105.008353,0
+NTES.US,D,20051230,000000,2.40224,2.43173,2.38063,2.38902,8178280.0870607,0
+NTES.US,D,20060103,000000,2.41132,2.48986,2.39385,2.40598,19094051.796465,0
+NTES.US,D,20060104,000000,2.40598,2.49164,2.40598,2.47279,22534465.39391,0
+NTES.US,D,20060105,000000,2.48276,2.49746,2.4281,2.43173,12411119.176242,0
+NTES.US,D,20060106,000000,2.44486,2.55213,2.44486,2.50447,25890281.29014,0
+NTES.US,D,20060109,000000,2.51334,2.88428,2.5096,2.85044,72005401.285061,0
+NTES.US,D,20060110,000000,2.84165,2.95582,2.78729,2.9507,47662644.826876,0
+NTES.US,D,20060111,000000,2.95898,3.01029,2.85528,2.86909,37225032.539322,0
+NTES.US,D,20060112,000000,2.92,2.9507,2.78729,2.80939,22553626.550289,0
+NTES.US,D,20060113,000000,2.8074,2.86751,2.79035,2.82981,15215536.011641,0
+NTES.US,D,20060117,000000,2.83278,2.98622,2.81767,2.92158,29839381.635157,0
+NTES.US,D,20060118,000000,2.85902,2.92869,2.85369,2.90935,20394571.203299,0
+NTES.US,D,20060119,000000,2.94409,3.05273,2.9352,2.95246,25870180.722296,0
+NTES.US,D,20060120,000000,2.95246,2.99825,2.89227,2.90935,16310849.243256,0
+NTES.US,D,20060123,000000,2.93342,2.9352,2.86208,2.90757,21447450.80359,0
+NTES.US,D,20060124,000000,2.90116,2.99648,2.85202,2.91645,16461157.104294,0
+NTES.US,D,20060125,000000,2.93342,3.05114,2.91823,2.95582,17523881.777264,0
+NTES.US,D,20060126,000000,2.9949,3.00862,2.9352,2.96056,9617671.2617571,0
+NTES.US,D,20060127,000000,2.98622,3.05578,2.96056,3.00338,14426687.782546,0
+NTES.US,D,20060130,000000,3.02549,3.08025,3.00536,3.0392,13350457.676369,0
+NTES.US,D,20060131,000000,3.0478,3.10138,2.988,3.03724,15079259.532623,0
+NTES.US,D,20060201,000000,2.99825,3.16345,2.96894,3.13483,23569199.253449,0
+NTES.US,D,20060202,000000,3.10503,3.1891,3.05924,3.10138,14241212.288239,0
+NTES.US,D,20060203,000000,3.11381,3.11381,2.98069,3.01345,16896973.086427,0
+NTES.US,D,20060206,000000,3.01345,3.09792,3.01345,3.07345,11040299.971482,0
+NTES.US,D,20060207,000000,3.09358,3.14973,3.05756,3.06812,13777587.902668,0
+NTES.US,D,20060208,000000,3.06615,3.07167,3.00536,3.04266,9380557.5252013,0
+NTES.US,D,20060209,000000,3.05756,3.07522,3.03063,3.0628,10065619.535205,0
+NTES.US,D,20060210,000000,3.05273,3.08351,3.02549,3.06991,12076208.348699,0
+NTES.US,D,20060213,000000,3.06477,3.06477,2.988,3.0392,9225774.5390014,0
+NTES.US,D,20060214,000000,3.05273,3.05273,2.99648,3.00161,7677261.6529168,0
+NTES.US,D,20060215,000000,3.02036,3.05114,2.99115,3.01681,8434775.8987651,0
+NTES.US,D,20060216,000000,3.00862,3.02865,2.99825,3.01345,8040118.7047816,0
+NTES.US,D,20060217,000000,3.02392,3.11204,2.99965,3.06615,9751412.2418717,0
+NTES.US,D,20060221,000000,3.10869,3.24131,3.04937,3.18733,22919198.470883,0
+NTES.US,D,20060222,000000,3.23331,3.28225,3.09614,3.09959,30596814.809897,0
+NTES.US,D,20060223,000000,3.11204,3.24663,3.06615,3.21258,71385285.339687,0
+NTES.US,D,20060224,000000,3.61766,3.71783,3.56309,3.66197,134568428.32506,0
+NTES.US,D,20060227,000000,3.66197,3.87759,3.65003,3.77259,36794504.420209,0
+NTES.US,D,20060228,000000,3.73312,3.76064,3.64845,3.72493,25791494.118246,0
+NTES.US,D,20060301,000000,3.66868,3.83378,3.66868,3.76894,17420985.313582,0
+NTES.US,D,20060302,000000,3.74555,3.81493,3.74368,3.74368,11045585.807725,0
+NTES.US,D,20060303,000000,3.72799,3.73114,3.65851,3.67352,13134018.085746,0
+NTES.US,D,20060306,000000,3.65851,3.70895,3.59507,3.60335,14049875.352825,0
+NTES.US,D,20060307,000000,3.58027,3.63513,3.50517,3.5854,17433764.146983,0
+NTES.US,D,20060308,000000,3.50517,3.67007,3.50517,3.64845,18816211.988798,0
+NTES.US,D,20060309,000000,3.59704,3.66711,3.58027,3.63315,10445930.183237,0
+NTES.US,D,20060310,000000,3.59221,3.70115,3.5854,3.65003,11729850.280704,0
+NTES.US,D,20060313,000000,3.63315,3.73114,3.6297,3.66375,17751430.136462,0
+NTES.US,D,20060314,000000,3.64667,3.72147,3.64667,3.71979,15067497.128239,0
+NTES.US,D,20060315,000000,3.73489,3.98021,3.72799,3.97163,39416208.259308,0
+NTES.US,D,20060316,000000,3.97163,4.01337,3.84048,3.86555,17155452.100111,0
+NTES.US,D,20060317,000000,3.83851,3.87057,3.77259,3.82874,15855147.531715,0
+NTES.US,D,20060320,000000,3.90511,4.15872,3.89683,4.09182,39793741.208501,0
+NTES.US,D,20060321,000000,4.06695,4.10297,3.88597,3.93452,26357074.542646,0
+NTES.US,D,20060322,000000,3.89307,3.96433,3.85449,3.92584,13992944.18061,0
+NTES.US,D,20060323,000000,3.91231,3.9594,3.87581,3.90334,7830364.4404031,0
+NTES.US,D,20060324,000000,3.90857,3.92218,3.79776,3.82874,17210235.901353,0
+NTES.US,D,20060327,000000,3.84936,3.99895,3.83052,3.94794,26278817.615468,0
+NTES.US,D,20060328,000000,3.99895,4.04671,3.87759,3.93807,10020714.248476,0
+NTES.US,D,20060329,000000,4.01012,4.16898,3.91854,4.07346,15313523.619733,0
+NTES.US,D,20060330,000000,4.1977,4.25404,4.11806,4.2197,15822913.659168,0
+NTES.US,D,20060331,000000,4.33773,4.33773,4.0852,4.17539,20077923.669614,0
+NTES.US,D,20060403,000000,4.20776,4.29667,4.11806,4.17382,10526854.349869,0
+NTES.US,D,20060404,000000,4.23894,4.24615,3.97844,4.02737,12248956.692435,0
+NTES.US,D,20060405,000000,4.05017,4.05017,3.89683,3.94794,12502525.83714,0
+NTES.US,D,20060406,000000,4.01012,4.02412,3.89851,3.91696,8730089.5703761,0
+NTES.US,D,20060407,000000,3.98722,3.99895,3.84561,3.88597,8202877.0612324,0
+NTES.US,D,20060410,000000,3.9594,3.97004,3.87956,3.94953,10211654.948851,0
+NTES.US,D,20060411,000000,3.94123,4.00389,3.83713,3.94637,17696062.623244,0
+NTES.US,D,20060412,000000,3.99077,4.05333,3.94637,4.00656,10257482.419434,0
+NTES.US,D,20060413,000000,4.01337,4.06695,3.99077,4.01533,6921095.2142392,0
+NTES.US,D,20060417,000000,4.03636,4.07485,3.88794,3.91055,7765811.5706462,0
+NTES.US,D,20060418,000000,3.94123,3.98179,3.91231,3.94794,6545802.8677939,0
+NTES.US,D,20060419,000000,4.01198,4.01337,3.87956,3.91854,7625631.5177774,0
+NTES.US,D,20060420,000000,3.9139,3.95594,3.86199,3.87581,5449219.85995,0
+NTES.US,D,20060421,000000,3.87581,3.9139,3.83228,3.84758,6360751.9834164,0
+NTES.US,D,20060424,000000,3.84561,3.98179,3.74861,3.9139,13187696.279751,0
+NTES.US,D,20060425,000000,3.98021,3.98879,3.84561,3.8913,5299463.282447,0
+NTES.US,D,20060426,000000,3.94123,3.95436,3.83052,3.87393,4229103.7378796,0
+NTES.US,D,20060427,000000,3.9139,3.9139,3.54958,3.67007,24236980.95678,0
+NTES.US,D,20060428,000000,3.64126,3.71269,3.64126,3.68891,5197975.4292673,0
+NTES.US,D,20060501,000000,3.73687,3.74368,3.60335,3.64126,5483978.0841227,0
+NTES.US,D,20060502,000000,3.65851,3.67688,3.52017,3.60335,10877186.928934,0
+NTES.US,D,20060503,000000,3.5854,3.63947,3.54958,3.59981,3953331.2434669,0
+NTES.US,D,20060504,000000,3.61401,3.73114,3.60178,3.69976,7394871.7293123,0
+NTES.US,D,20060505,000000,3.76894,3.7946,3.67549,3.74555,6365940.5343294,0
+NTES.US,D,20060508,000000,3.79776,3.80447,3.70895,3.75059,4643380.1400028,0
+NTES.US,D,20060509,000000,3.76894,3.78602,3.75375,3.77782,4401428.4850763,0
+NTES.US,D,20060510,000000,3.82874,3.87581,3.60335,3.66,11286512.926524,0
+NTES.US,D,20060511,000000,3.70598,3.74368,3.58678,3.62142,6658333.619274,0
+NTES.US,D,20060512,000000,3.57533,3.65496,3.45425,3.62803,12734312.18851,0
+NTES.US,D,20060515,000000,3.6449,3.78118,3.6449,3.74861,15717482.709972,0
+NTES.US,D,20060516,000000,3.80821,4.0399,3.7638,3.9139,39439583.086526,0
+NTES.US,D,20060517,000000,3.98544,4.02737,3.61944,3.70895,50268723.223295,0
+NTES.US,D,20060518,000000,3.74704,3.78602,3.58875,3.62448,25417464.454308,0
+NTES.US,D,20060519,000000,3.63315,3.67007,3.59043,3.62803,14178982.105727,0
+NTES.US,D,20060522,000000,3.62448,3.62448,3.46244,3.50409,23151421.592848,0
+NTES.US,D,20060523,000000,3.48483,3.59043,3.44704,3.50409,18681707.92688,0
+NTES.US,D,20060524,000000,3.49363,3.71269,3.49363,3.66513,41521379.694356,0
+NTES.US,D,20060525,000000,3.6449,3.76755,3.62448,3.73114,9332083.0829415,0
+NTES.US,D,20060526,000000,3.65121,3.78118,3.65121,3.71447,5346040.6607794,0
+NTES.US,D,20060530,000000,3.66711,3.69779,3.56506,3.5854,13695691.896129,0
+NTES.US,D,20060531,000000,3.55648,3.59803,3.44547,3.47962,12648982.820547,0
+NTES.US,D,20060601,000000,3.53961,3.55777,3.48316,3.5104,13329221.099624,0
+NTES.US,D,20060602,000000,3.57386,3.66868,3.53764,3.56309,16225365.840188,0
+NTES.US,D,20060605,000000,3.55777,3.57849,3.50231,3.5104,5223432.7705729,0
+NTES.US,D,20060606,000000,3.50409,3.62289,3.49007,3.55648,7213286.6348026,0
+NTES.US,D,20060607,000000,3.56862,3.61244,3.50517,3.53231,5642278.5430216,0
+NTES.US,D,20060608,000000,3.51681,3.55126,3.36968,3.47459,11642272.202882,0
+NTES.US,D,20060609,000000,3.50694,3.57386,3.46935,3.52205,6689781.1020731,0
+NTES.US,D,20060612,000000,3.46086,3.52865,3.39662,3.40659,6563028.4514693,0
+NTES.US,D,20060613,000000,3.3608,3.42682,3.30238,3.36811,8859924.949862,0
+NTES.US,D,20060614,000000,3.32212,3.44261,3.32015,3.40481,5018311.7200176,0
+NTES.US,D,20060615,000000,3.43767,3.49363,3.40481,3.44704,5835923.9782374,0
+NTES.US,D,20060616,000000,3.45425,3.46086,3.40285,3.40481,4193163.9023077,0
+NTES.US,D,20060619,000000,3.42159,3.44547,3.38489,3.41182,4845061.7488006,0
+NTES.US,D,20060620,000000,3.43767,3.47784,3.39839,3.45602,4362019.8194702,0
+NTES.US,D,20060621,000000,3.51366,3.70895,3.47093,3.62803,12202224.265609,0
+NTES.US,D,20060622,000000,3.61579,3.65496,3.58363,3.63315,3522070.4442145,0
+NTES.US,D,20060623,000000,3.65496,3.78423,3.59378,3.74704,5753648.9642683,0
+NTES.US,D,20060626,000000,3.79597,3.87759,3.76064,3.81147,6720728.9841689,0
+NTES.US,D,20060627,000000,3.84048,3.84048,3.62142,3.66513,9188238.6159905,0
+NTES.US,D,20060628,000000,3.74704,3.75375,3.63315,3.7265,5949510.6808996,0
+NTES.US,D,20060629,000000,3.7265,3.88469,3.70895,3.84048,10664807.987433,0
+NTES.US,D,20060630,000000,3.84561,3.89485,3.78602,3.79933,5097114.8637858,0
+NTES.US,D,20060703,000000,3.84758,3.9139,3.81147,3.86199,3965449.3473375,0
+NTES.US,D,20060705,000000,3.87057,3.87393,3.79776,3.85765,6053789.4069727,0
+NTES.US,D,20060706,000000,3.85588,3.93077,3.83713,3.88597,9769406.9876846,0
+NTES.US,D,20060707,000000,3.88597,3.89307,3.74861,3.80289,5602271.9779939,0
+NTES.US,D,20060710,000000,3.74555,3.81828,3.71783,3.76064,5176255.4660412,0
+NTES.US,D,20060711,000000,3.7265,3.7265,3.50409,3.59803,14307093.710779,0
+NTES.US,D,20060712,000000,3.54671,3.65003,3.51879,3.56862,6083530.342948,0
+NTES.US,D,20060713,000000,3.54335,3.63315,3.45958,3.5702,9402148.7880434,0
+NTES.US,D,20060714,000000,3.55777,3.63315,3.46579,3.55648,6612830.4331229,0
+NTES.US,D,20060717,000000,3.5254,3.56151,3.4287,3.52017,7032704.7952547,0
+NTES.US,D,20060718,000000,3.52205,3.53231,3.36435,3.43925,10615186.388996,0
+NTES.US,D,20060719,000000,3.27593,3.3608,3.26894,3.35587,14721179.595798,0
+NTES.US,D,20060720,000000,3.37274,3.38489,3.14252,3.17646,17969636.063851,0
+NTES.US,D,20060721,000000,3.06477,3.09358,2.86553,2.92504,39654224.925329,0
+NTES.US,D,20060724,000000,2.95898,3.06991,2.92,3.05114,16865439.465576,0
+NTES.US,D,20060725,000000,3.05431,3.07345,2.96894,3.01859,9379405.3020787,0
+NTES.US,D,20060726,000000,3.04266,3.04266,2.91291,2.98622,7555230.380966,0
+NTES.US,D,20060727,000000,3.01345,3.02865,2.87955,2.90294,6109923.0421623,0
+NTES.US,D,20060728,000000,2.84866,2.93885,2.82824,2.92158,5351710.5713961,0
+NTES.US,D,20060731,000000,2.85705,2.97596,2.85705,2.94409,5066447.6904015,0
+NTES.US,D,20060801,000000,2.92671,3.04089,2.89415,3.01345,8575746.3949371,0
+NTES.US,D,20060802,000000,3.05273,3.09792,3.02549,3.0628,7957136.3453951,0
+NTES.US,D,20060803,000000,3.10503,3.22147,3.08845,3.16759,10233052.654423,0
+NTES.US,D,20060804,000000,3.18397,3.24801,3.1445,3.17489,7238880.783603,0
+NTES.US,D,20060807,000000,3.14775,3.1891,3.12574,3.16622,4324068.4070307,0
+NTES.US,D,20060808,000000,3.23172,3.24801,3.14775,3.16186,3410705.089912,0
+NTES.US,D,20060809,000000,3.15674,3.18022,3.08025,3.14252,7819764.3930302,0
+NTES.US,D,20060810,000000,3.12733,3.1822,3.08025,3.16009,5271284.9920787,0
+NTES.US,D,20060811,000000,3.15831,3.24485,3.14973,3.19364,9834641.8681376,0
+NTES.US,D,20060814,000000,3.23479,3.25107,3.15831,3.17845,20990730.636254,0
+NTES.US,D,20060815,000000,2.85528,3.05114,2.82656,2.93185,55896947.076353,0
+NTES.US,D,20060816,000000,2.93885,2.94409,2.88586,2.93017,18915797.711106,0
+NTES.US,D,20060817,000000,2.90116,3.00714,2.87599,2.97073,10681012.075149,0
+NTES.US,D,20060818,000000,2.99115,2.99115,2.90461,2.9576,4876323.7814401,0
+NTES.US,D,20060821,000000,2.95582,2.95582,2.86751,2.91112,7176894.8278035,0
+NTES.US,D,20060822,000000,2.8975,2.92504,2.84343,2.88941,11089574.990934,0
+NTES.US,D,20060823,000000,2.87244,2.91645,2.82123,2.86553,7373209.5292508,0
+NTES.US,D,20060824,000000,2.86041,2.86366,2.81767,2.84688,6130924.5126936,0
+NTES.US,D,20060825,000000,2.82656,2.87086,2.81945,2.85369,11653861.317773,0
+NTES.US,D,20060828,000000,2.8382,2.92504,2.82981,2.89415,5569358.1215286,0
+NTES.US,D,20060829,000000,2.97773,2.99965,2.95405,2.98247,10039756.83836,0
+NTES.US,D,20060830,000000,3.00338,3.04464,2.97417,2.98444,4525065.9783546,0
+NTES.US,D,20060831,000000,2.97773,2.99115,2.96589,2.97773,4293654.5808589,0
+NTES.US,D,20060901,000000,2.97773,2.99965,2.96056,2.97073,3122122.347044,0
+NTES.US,D,20060905,000000,2.97073,2.98444,2.95405,2.97891,5456489.9115613,0
+NTES.US,D,20060906,000000,2.97773,2.98069,2.93017,2.97417,8922619.2644678,0
+NTES.US,D,20060907,000000,2.94409,2.97417,2.91487,2.9576,5208379.8925922,0
+NTES.US,D,20060908,000000,2.94063,2.96056,2.89948,2.90294,7360063.8490862,0
+NTES.US,D,20060911,000000,2.89227,2.96392,2.86208,2.9352,7209200.6509587,0
+NTES.US,D,20060912,000000,2.9352,3.05756,2.92,3.00714,8882314.7631181,0
+NTES.US,D,20060913,000000,2.98958,3.06101,2.97596,3.01188,5373914.9344926,0
+NTES.US,D,20060914,000000,3.01188,3.01188,2.92671,2.93185,6804588.9382997,0
+NTES.US,D,20060915,000000,2.9576,3.01681,2.94211,2.96392,8406526.6711773,0
+NTES.US,D,20060918,000000,2.97596,2.99825,2.93342,2.94734,6366613.424526,0
+NTES.US,D,20060919,000000,2.91823,2.9352,2.85202,2.89415,10607397.482293,0
+NTES.US,D,20060920,000000,2.89099,2.89099,2.81116,2.82458,20261483.858992,0
+NTES.US,D,20060921,000000,2.82824,2.85705,2.75462,2.76854,18291451.880673,0
+NTES.US,D,20060922,000000,2.76695,2.76695,2.64795,2.66443,17062549.677271,0
+NTES.US,D,20060925,000000,2.67479,2.68011,2.6067,2.63946,14347307.007132,0
+NTES.US,D,20060926,000000,2.62199,2.68712,2.61874,2.6363,11351428.589489,0
+NTES.US,D,20060927,000000,2.65762,2.73804,2.65762,2.7262,7706122.9673701,0
+NTES.US,D,20060928,000000,2.69887,2.76518,2.65614,2.74663,11237435.517898,0
+NTES.US,D,20060929,000000,2.74356,2.82656,2.74356,2.78432,5842582.956372,0
+NTES.US,D,20061002,000000,2.77524,2.82458,2.72422,2.8074,7407915.0572031,0
+NTES.US,D,20061003,000000,2.78906,2.82824,2.76695,2.79035,6009243.873285,0
+NTES.US,D,20061004,000000,2.79222,2.83968,2.78729,2.82824,3311283.5365977,0
+NTES.US,D,20061005,000000,2.82824,2.88941,2.81442,2.82824,4481429.4544655,0
+NTES.US,D,20061006,000000,2.84165,2.8827,2.81442,2.86751,2938397.9886715,0
+NTES.US,D,20061009,000000,2.85044,2.86366,2.82123,2.84165,2118210.7093834,0
+NTES.US,D,20061010,000000,2.83278,2.84688,2.80563,2.82981,2863682.855525,0
+NTES.US,D,20061011,000000,2.81116,2.83623,2.79873,2.82458,1644874.0050712,0
+NTES.US,D,20061012,000000,2.84511,2.85044,2.80228,2.80563,4204149.0374437,0
+NTES.US,D,20061013,000000,2.79557,2.87086,2.78609,2.83623,5552533.8398379,0
+NTES.US,D,20061016,000000,2.79035,2.83623,2.79035,2.80939,5838331.7901455,0
+NTES.US,D,20061017,000000,2.79873,2.8382,2.75788,2.79035,3129304.2338254,0
+NTES.US,D,20061018,000000,2.77347,2.83968,2.77228,2.8164,2350238.2473001,0
+NTES.US,D,20061019,000000,2.8074,2.85902,2.79873,2.83455,2503638.9711084,0
+NTES.US,D,20061020,000000,2.84165,2.91291,2.84165,2.87244,3392733.6520427,0
+NTES.US,D,20061023,000000,2.87599,2.93185,2.86366,2.89948,3074659.2668567,0
+NTES.US,D,20061024,000000,2.92671,2.92671,2.82458,2.85902,4365977.1029301,0
+NTES.US,D,20061025,000000,2.81274,2.85044,2.7938,2.83455,3766692.3787613,0
+NTES.US,D,20061026,000000,2.82123,2.87244,2.8007,2.85202,4276638.7686753,0
+NTES.US,D,20061027,000000,2.84688,2.85902,2.81945,2.84165,3689845.0754738,0
+NTES.US,D,20061030,000000,2.84866,2.84866,2.79716,2.82458,4907647.6307994,0
+NTES.US,D,20061031,000000,2.8074,2.82458,2.78609,2.8074,5865803.7484852,0
+NTES.US,D,20061101,000000,2.8074,2.8074,2.72797,2.76518,10559155.10608,0
+NTES.US,D,20061102,000000,2.74663,2.78609,2.72245,2.78609,8439114.2164328,0
+NTES.US,D,20061103,000000,2.78729,2.80563,2.73627,2.74514,12507081.020022,0
+NTES.US,D,20061106,000000,2.74771,2.78235,2.67301,2.77722,28828632.662925,0
+NTES.US,D,20061107,000000,2.61321,2.67301,2.56653,2.60995,36792834.355383,0
+NTES.US,D,20061108,000000,2.56802,2.59486,2.56279,2.58006,11304243.177847,0
+NTES.US,D,20061109,000000,2.58617,2.62723,2.56101,2.59486,9336427.4809422,0
+NTES.US,D,20061110,000000,2.59486,2.629,2.57157,2.61696,4256860.4584862,0
+NTES.US,D,20061113,000000,2.60334,2.68199,2.60334,2.64123,4797029.1440795,0
+NTES.US,D,20061114,000000,2.62042,2.6884,2.62042,2.66788,4121148.437058,0
+NTES.US,D,20061115,000000,2.66788,2.75284,2.65456,2.70488,6991866.2379809,0
+NTES.US,D,20061116,000000,2.71909,2.75284,2.70863,2.72245,6801607.5483024,0
+NTES.US,D,20061117,000000,2.70863,2.80405,2.70863,2.74663,9482200.4268751,0
+NTES.US,D,20061120,000000,2.72245,2.9352,2.72245,2.86909,15024374.392498,0
+NTES.US,D,20061121,000000,2.86751,3.12249,2.86041,3.03724,21028126.711603,0
+NTES.US,D,20061122,000000,3.04621,3.08025,3.02865,3.05924,5089398.9210805,0
+NTES.US,D,20061124,000000,3.02549,3.12249,3.02549,3.09002,4485331.0015388,0
+NTES.US,D,20061127,000000,3.13108,3.1822,3.0322,3.05273,13026660.684346,0
+NTES.US,D,20061128,000000,3.05924,3.05924,2.94585,3.04464,6890232.4568067,0
+NTES.US,D,20061129,000000,3.0628,3.10503,3.0478,3.10305,7226977.5181687,0
+NTES.US,D,20061130,000000,3.1068,3.14648,3.06812,3.14104,12674167.560252,0
+NTES.US,D,20061201,000000,3.14648,3.18733,3.09959,3.16622,11344199.073432,0
+NTES.US,D,20061204,000000,3.18022,3.22521,3.10305,3.19217,7979859.5635829,0
+NTES.US,D,20061205,000000,3.20785,3.21258,3.15328,3.1822,6275251.3527373,0
+NTES.US,D,20061206,000000,3.19896,3.19896,3.13108,3.14104,4240362.4880052,0
+NTES.US,D,20061207,000000,3.11559,3.1822,3.11381,3.13828,3972045.4953633,0
+NTES.US,D,20061208,000000,3.14775,3.14775,3.11381,3.11893,3470285.2605811,0
+NTES.US,D,20061211,000000,3.11381,3.13483,3.09181,3.09959,3012973.2741569,0
+NTES.US,D,20061212,000000,3.11381,3.11381,3.04089,3.07345,4109915.0216536,0
+NTES.US,D,20061213,000000,3.07167,3.07167,2.99965,3.04266,5277963.2246015,0
+NTES.US,D,20061214,000000,3.05756,3.06812,2.9949,3.00338,5632222.6854612,0
+NTES.US,D,20061215,000000,3.04089,3.0771,3.01345,3.02727,5878621.0906624,0
+NTES.US,D,20061218,000000,3.03063,3.05431,3.00862,3.01029,6055114.9195887,0
+NTES.US,D,20061219,000000,2.9949,3.04621,2.94585,3.02036,10306321.68168,0
+NTES.US,D,20061220,000000,3.01543,3.04621,2.98958,3.01029,3838979.4322228,0
+NTES.US,D,20061221,000000,3.02549,3.04089,2.97073,3.01188,3002861.6802097,0
+NTES.US,D,20061222,000000,3.01029,3.0478,2.97773,3.0322,4356255.6636903,0
+NTES.US,D,20061226,000000,3.0478,3.08539,3.01345,3.04621,11502962.651035,0
+NTES.US,D,20061227,000000,3.08204,3.19069,2.9949,3.15831,18132173.501533,0
+NTES.US,D,20061228,000000,3.16759,3.20242,3.11736,3.14775,5904146.3290209,0
+NTES.US,D,20061229,000000,3.1068,3.18536,3.1068,3.18022,5184829.7491026,0
+NTES.US,D,20070103,000000,3.1822,3.37097,3.1822,3.32617,23159328.052657,0
+NTES.US,D,20070104,000000,3.34857,3.3608,3.20597,3.34521,8090258.1449222,0
+NTES.US,D,20070105,000000,3.35409,3.35409,3.23331,3.24949,5133995.1242107,0
+NTES.US,D,20070108,000000,3.25798,3.26173,3.1822,3.18733,6449752.8591842,0
+NTES.US,D,20070109,000000,3.19069,3.24949,3.15328,3.18022,3749444.500531,0
+NTES.US,D,20070110,000000,3.15831,3.1891,3.09959,3.15151,5617170.8208693,0
+NTES.US,D,20070111,000000,3.17845,3.2044,3.11204,3.13483,6661064.7022253,0
+NTES.US,D,20070112,000000,3.13108,3.14775,3.11006,3.13651,4503720.969003,0
+NTES.US,D,20070116,000000,3.13108,3.26696,3.13108,3.22325,9004650.0517239,0
+NTES.US,D,20070117,000000,3.23331,3.29251,3.21634,3.23666,8582954.6298284,0
+NTES.US,D,20070118,000000,3.25995,3.26173,3.20597,3.24308,7691183.5889407,0
+NTES.US,D,20070119,000000,3.21101,3.29251,3.20785,3.26894,7047979.6053935,0
+NTES.US,D,20070122,000000,3.30091,3.30574,3.1972,3.24002,13650065.076538,0
+NTES.US,D,20070123,000000,3.22521,3.32617,3.22521,3.30377,7838602.2783663,0
+NTES.US,D,20070124,000000,3.30091,3.51544,3.28718,3.50517,17837785.053942,0
+NTES.US,D,20070125,000000,3.51879,3.54829,3.41527,3.43225,7306096.8392582,0
+NTES.US,D,20070126,000000,3.43767,3.4954,3.4359,3.47784,3768266.1716456,0
+NTES.US,D,20070129,000000,3.48829,3.62289,3.46579,3.47093,12645543.37879,0
+NTES.US,D,20070130,000000,3.45228,3.47093,3.4138,3.44704,4167386.3301255,0
+NTES.US,D,20070131,000000,3.41666,3.49007,3.40285,3.47784,4275929.3964802,0
+NTES.US,D,20070201,000000,3.45801,3.47271,3.33475,3.42159,5390000.4557117,0
+NTES.US,D,20070202,000000,3.3608,3.47784,3.3384,3.45228,7511815.7892351,0
+NTES.US,D,20070205,000000,3.45425,3.47784,3.38962,3.46392,6078291.1225925,0
+NTES.US,D,20070206,000000,3.42159,3.44892,3.37925,3.42682,3924304.746631,0
+NTES.US,D,20070207,000000,3.4138,3.47093,3.39662,3.40145,12977126.237349,0
+NTES.US,D,20070208,000000,3.41803,3.50517,3.36968,3.40481,8533081.7109553,0
+NTES.US,D,20070209,000000,3.41014,3.46392,3.30574,3.31126,9505988.7167445,0
+NTES.US,D,20070212,000000,3.31837,3.41014,3.25995,3.28393,5692995.614807,0
+NTES.US,D,20070213,000000,3.36257,3.39475,3.25305,3.29932,4295824.2463871,0
+NTES.US,D,20070214,000000,3.3608,3.39475,3.32617,3.33643,3384907.2499527,0
+NTES.US,D,20070215,000000,3.33475,3.37274,3.29795,3.35251,4015928.272743,0
+NTES.US,D,20070216,000000,3.33989,3.41981,3.33989,3.41182,7392610.8587876,0
+NTES.US,D,20070220,000000,3.47784,3.60888,3.44704,3.56862,10613752.443772,0
+NTES.US,D,20070221,000000,3.55648,3.62142,3.53053,3.60335,5068936.5734175,0
+NTES.US,D,20070222,000000,3.60335,3.63809,3.5702,3.61065,3992979.0688417,0
+NTES.US,D,20070223,000000,3.61579,3.63513,3.50694,3.61766,8844281.2661817,0
+NTES.US,D,20070226,000000,3.62448,3.71979,3.61766,3.71269,17367375.01663,0
+NTES.US,D,20070227,000000,3.52205,3.61401,3.34857,3.41981,20321400.47476,0
+NTES.US,D,20070228,000000,3.46935,3.52381,3.41981,3.47093,7226650.1935701,0
+NTES.US,D,20070301,000000,3.41014,3.48483,3.32794,3.43767,4061470.9810592,0
+NTES.US,D,20070302,000000,3.41527,3.48483,3.36257,3.38824,4087060.0629153,0
+NTES.US,D,20070305,000000,3.3608,3.36257,3.24308,3.25482,8296745.2436476,0
+NTES.US,D,20070306,000000,3.30238,3.38489,3.29795,3.3758,6965733.9797011,0
+NTES.US,D,20070307,000000,3.38094,3.39662,3.24131,3.24949,9158750.0138388,0
+NTES.US,D,20070308,000000,3.27239,3.31126,3.20074,3.21792,7524265.2712597,0
+NTES.US,D,20070309,000000,3.20242,3.23824,3.06991,3.13947,12472084.649469,0
+NTES.US,D,20070312,000000,3.14973,3.23331,3.14973,3.19364,6410305.6848018,0
+NTES.US,D,20070313,000000,3.1822,3.21792,3.11381,3.11736,4855014.2406983,0
+NTES.US,D,20070314,000000,3.11893,3.14973,3.04937,3.09614,7021756.1421172,0
+NTES.US,D,20070315,000000,3.11893,3.15831,3.09002,3.09959,5107278.1405644,0
+NTES.US,D,20070316,000000,3.09614,3.13651,3.05924,3.08697,4835740.5981566,0
+NTES.US,D,20070319,000000,3.12249,3.16622,3.08351,3.10138,3514173.104905,0
+NTES.US,D,20070320,000000,3.12072,3.12072,3.0628,3.09614,4225530.5287938,0
+NTES.US,D,20070321,000000,3.11559,3.16009,3.09614,3.14252,7712749.5170615,0
+NTES.US,D,20070322,000000,3.16186,3.18536,3.07848,3.08351,8115320.2645762,0
+NTES.US,D,20070323,000000,3.09792,3.13947,3.07522,3.09792,5585056.5282069,0
+NTES.US,D,20070326,000000,3.08845,3.12072,3.0628,3.09792,2939986.9823887,0
+NTES.US,D,20070327,000000,3.10138,3.12397,3.08204,3.09358,2709526.1436344,0
+NTES.US,D,20070328,000000,3.07848,3.07848,3.01543,3.04937,5149995.5207664,0
+NTES.US,D,20070329,000000,3.05756,3.06101,2.97891,3.00714,3781971.2424555,0
+NTES.US,D,20070330,000000,3.02214,3.07345,3.00714,3.01859,4661892.727518,0
+NTES.US,D,20070402,000000,3.05273,3.05431,2.93185,3.00536,7368802.3011413,0
+NTES.US,D,20070403,000000,3.02036,3.05273,2.97073,2.98622,6684691.8632675,0
+NTES.US,D,20070404,000000,3.00338,3.00338,2.93885,2.94892,6489206.1138997,0
+NTES.US,D,20070405,000000,2.94409,2.98069,2.92,2.93718,4182900.300033,0
+NTES.US,D,20070409,000000,2.94063,2.97773,2.93342,2.9507,4313241.3605553,0
+NTES.US,D,20070410,000000,2.94211,2.97773,2.87422,2.90294,8292334.9753716,0
+NTES.US,D,20070411,000000,2.90294,2.92869,2.88102,2.90116,5317168.1990487,0
+NTES.US,D,20070412,000000,2.89415,2.96589,2.89415,2.95582,3794201.8324884,0
+NTES.US,D,20070413,000000,2.9352,2.96233,2.92671,2.94892,1987567.6589837,0
+NTES.US,D,20070416,000000,2.94892,3.07345,2.94892,3.01681,4808925.3157917,0
+NTES.US,D,20070417,000000,3.1445,3.1822,3.08025,3.08697,9834887.1082394,0
+NTES.US,D,20070418,000000,3.10869,3.21634,3.0771,3.19364,11472060.371438,0
+NTES.US,D,20070419,000000,3.13108,3.21101,3.13108,3.16009,6112827.414607,0
+NTES.US,D,20070420,000000,3.17292,3.21989,3.11559,3.14973,3718018.2988979,0
+NTES.US,D,20070423,000000,3.14775,3.16443,3.09959,3.11381,4117030.0247708,0
+NTES.US,D,20070424,000000,3.10305,3.14648,3.07167,3.08845,3035850.5274499,0
+NTES.US,D,20070425,000000,3.08845,3.17845,3.08845,3.16186,6339108.0243541,0
+NTES.US,D,20070426,000000,3.16443,3.27051,3.15525,3.25798,11169950.914198,0
+NTES.US,D,20070427,000000,3.27239,3.32488,3.24485,3.25107,7238875.7166588,0
+NTES.US,D,20070430,000000,3.18022,3.19069,3.05578,3.0771,11168232.206708,0
+NTES.US,D,20070501,000000,3.06477,3.09792,2.99825,3.06101,7244160.5395125,0
+NTES.US,D,20070502,000000,3.04621,3.06615,3.01859,3.04089,3922599.2131961,0
+NTES.US,D,20070503,000000,3.0392,3.08204,3.01859,3.04621,3490340.2259262,0
+NTES.US,D,20070504,000000,3.0628,3.08539,3.04266,3.04621,2507665.1650102,0
+NTES.US,D,20070507,000000,3.07848,3.07848,3.01345,3.02727,2373808.6585665,0
+NTES.US,D,20070508,000000,3.02727,3.06101,3.01029,3.0322,1980118.237546,0
+NTES.US,D,20070509,000000,3.01029,3.1068,2.98622,3.0628,4453944.3220707,0
+NTES.US,D,20070510,000000,3.05273,3.07848,3.01345,3.03063,2437176.8767576,0
+NTES.US,D,20070511,000000,3.03724,3.11006,3.02214,3.06812,4683885.2923449,0
+NTES.US,D,20070514,000000,3.09358,3.09358,3.03724,3.05431,3535487.7125909,0
+NTES.US,D,20070515,000000,3.06615,3.06991,3.02392,3.02549,2516214.1133503,0
+NTES.US,D,20070516,000000,3.03724,3.04621,3.00338,3.01188,3020487.5524811,0
+NTES.US,D,20070517,000000,3.00338,3.02036,2.98247,3.01345,2655998.9445675,0
+NTES.US,D,20070518,000000,3.05578,3.07345,3.01345,3.03389,5854988.862676,0
+NTES.US,D,20070521,000000,3.0628,3.13108,3.0628,3.11204,16084786.512112,0
+NTES.US,D,20070522,000000,3.0322,3.07167,2.99648,3.05924,12886433.002201,0
+NTES.US,D,20070523,000000,3.04621,3.0628,2.98444,3.00338,5134143.0789828,0
+NTES.US,D,20070524,000000,2.98247,2.9949,2.88763,2.92671,6325536.7208724,0
+NTES.US,D,20070525,000000,2.91112,2.9949,2.91112,2.94063,3693264.2494544,0
+NTES.US,D,20070529,000000,2.99648,3.05924,2.99648,3.0322,12394913.061749,0
+NTES.US,D,20070530,000000,2.95898,3.06101,2.95898,3.05114,12356886.658535,0
+NTES.US,D,20070531,000000,3.03063,3.08025,3.02727,3.07167,8842609.1745789,0
+NTES.US,D,20070601,000000,3.08025,3.11736,3.08025,3.09614,11219633.315967,0
+NTES.US,D,20070604,000000,3.06991,3.1068,3.0628,3.09959,5856289.0405708,0
+NTES.US,D,20070605,000000,3.06477,3.12733,3.05431,3.11006,7634400.3714981,0
+NTES.US,D,20070606,000000,3.05924,3.14775,3.05924,3.13483,6582467.2763936,0
+NTES.US,D,20070607,000000,3.08697,3.1445,3.04937,3.05431,4433797.1383401,0
+NTES.US,D,20070608,000000,3.0628,3.1293,3.05431,3.12072,4837237.3734883,0
+NTES.US,D,20070611,000000,3.10503,3.14252,3.06991,3.08025,3208633.3264069,0
+NTES.US,D,20070612,000000,3.0628,3.07167,2.98622,3.02036,7391345.1361137,0
+NTES.US,D,20070613,000000,3.02036,3.04621,2.97773,3.00862,4747187.6402606,0
+NTES.US,D,20070614,000000,2.99825,3.02865,2.96056,2.98622,8468280.56093,0
+NTES.US,D,20070615,000000,2.99825,3.01681,2.96766,2.97417,4209568.6410145,0
+NTES.US,D,20070618,000000,2.97073,2.97891,2.93185,2.96056,5185290.8410295,0
+NTES.US,D,20070619,000000,2.94892,2.97596,2.94892,2.96766,2467858.2375859,0
+NTES.US,D,20070620,000000,2.96766,2.96766,2.89593,2.9352,5130916.4488839,0
+NTES.US,D,20070621,000000,2.92671,2.93342,2.89227,2.90294,5543542.0405701,0
+NTES.US,D,20070622,000000,2.88586,2.9352,2.88428,2.88586,5190972.9123125,0
+NTES.US,D,20070625,000000,2.89227,2.92158,2.85202,2.86751,3376734.2688759,0
+NTES.US,D,20070626,000000,2.87599,2.89593,2.83623,2.85902,2678063.4600026,0
+NTES.US,D,20070627,000000,2.83278,2.87244,2.81116,2.86041,4592012.4725756,0
+NTES.US,D,20070628,000000,2.85902,2.88763,2.82458,2.88102,5296295.4289013,0
+NTES.US,D,20070629,000000,2.87086,2.91823,2.86366,2.89593,4785606.2249601,0
+NTES.US,D,20070702,000000,2.97596,3.11736,2.97596,3.08351,16336127.214735,0
+NTES.US,D,20070703,000000,3.08025,3.1068,3.06101,3.09181,5637226.7996035,0
+NTES.US,D,20070705,000000,3.21792,3.27416,3.15831,3.24131,20072989.479303,0
+NTES.US,D,20070706,000000,3.26696,3.29251,3.19896,3.21457,9032843.5429249,0
+NTES.US,D,20070709,000000,3.2637,3.28225,3.23479,3.27416,10246449.655022,0
+NTES.US,D,20070710,000000,3.26696,3.26696,3.16956,3.19561,4851867.6683185,0
+NTES.US,D,20070711,000000,3.18397,3.24801,3.17646,3.23479,4144482.7287224,0
+NTES.US,D,20070712,000000,3.23666,3.25305,3.19561,3.20597,7237990.0148037,0
+NTES.US,D,20070713,000000,3.20903,3.21989,3.12397,3.16443,7499932.7915779,0
+NTES.US,D,20070716,000000,3.11381,3.12072,3.0478,3.07848,9830702.825677,0
+NTES.US,D,20070717,000000,3.08025,3.14104,3.06615,3.12397,5079551.8216232,0
+NTES.US,D,20070718,000000,3.09614,3.10503,3.03389,3.07167,3626437.3351176,0
+NTES.US,D,20070719,000000,3.09614,3.10503,3.0628,3.09959,4754681.6508078,0
+NTES.US,D,20070720,000000,3.08025,3.09181,3.02549,3.04089,3014787.2401987,0
+NTES.US,D,20070723,000000,3.04621,3.0628,2.98069,3.00714,4391687.7914483,0
+NTES.US,D,20070724,000000,2.98247,3.00536,2.93885,2.95405,3688110.1537623,0
+NTES.US,D,20070725,000000,2.94734,2.98069,2.89415,2.93342,3925379.952201,0
+NTES.US,D,20070726,000000,2.94063,2.94585,2.8382,2.86208,7425400.0684243,0
+NTES.US,D,20070727,000000,2.89227,2.90294,2.78729,2.82656,5229000.3289158,0
+NTES.US,D,20070730,000000,2.82656,2.93718,2.77524,2.90294,7657134.7369632,0
+NTES.US,D,20070731,000000,2.94211,2.94211,2.88428,2.89415,4002807.9272996,0
+NTES.US,D,20070801,000000,2.8827,2.9352,2.79222,2.81945,7123578.4136175,0
+NTES.US,D,20070802,000000,2.82123,2.87244,2.8007,2.84343,5847908.3147797,0
+NTES.US,D,20070803,000000,2.85202,2.86751,2.79716,2.80563,3196825.3195245,0
+NTES.US,D,20070806,000000,2.82123,2.8382,2.69709,2.75284,6001398.2168068,0
+NTES.US,D,20070807,000000,2.72245,2.77347,2.71387,2.74356,6615468.2843,0
+NTES.US,D,20070808,000000,2.78235,2.80563,2.72797,2.77347,8951552.5295295,0
+NTES.US,D,20070809,000000,2.7636,2.7636,2.60473,2.62565,9789832.8533489,0
+NTES.US,D,20070810,000000,2.5765,2.66788,2.5096,2.55055,14630337.39249,0
+NTES.US,D,20070813,000000,2.60334,2.71909,2.55923,2.63808,16836237.652469,0
+NTES.US,D,20070814,000000,2.65614,2.65762,2.40224,2.42454,19992984.456358,0
+NTES.US,D,20070815,000000,2.43519,2.52657,2.40401,2.43323,16039878.185216,0
+NTES.US,D,20070816,000000,2.38241,2.47635,2.28906,2.37589,13761655.403166,0
+NTES.US,D,20070817,000000,2.40401,2.51138,2.35113,2.49569,7747899.9227191,0
+NTES.US,D,20070820,000000,2.50447,2.53032,2.39889,2.45711,4677228.3409879,0
+NTES.US,D,20070821,000000,2.4504,2.4504,2.35862,2.38241,8221271.0822522,0
+NTES.US,D,20070822,000000,2.46775,2.63808,2.43854,2.60847,13456362.891546,0
+NTES.US,D,20070823,000000,2.72245,2.86751,2.72245,2.73123,20443749.95081,0
+NTES.US,D,20070824,000000,2.74663,2.79873,2.69709,2.79557,5258380.4984604,0
+NTES.US,D,20070827,000000,2.77524,2.85705,2.74356,2.79035,5238099.5474016,0
+NTES.US,D,20070828,000000,2.7563,2.76854,2.70152,2.72956,3952350.2830599,0
+NTES.US,D,20070829,000000,2.72422,2.78609,2.72422,2.7636,4725403.833537,0
+NTES.US,D,20070830,000000,2.72422,2.77228,2.72422,2.76695,4175832.9261918,0
+NTES.US,D,20070831,000000,2.75984,2.8164,2.74663,2.81442,4765777.2453285,0
+NTES.US,D,20070904,000000,2.7563,2.85902,2.7563,2.82981,4644507.0284042,0
+NTES.US,D,20070905,000000,2.79222,2.84165,2.79222,2.82656,2926027.5509773,0
+NTES.US,D,20070906,000000,2.82656,2.96392,2.82656,2.91645,8494946.8751339,0
+NTES.US,D,20070907,000000,2.85902,3.00862,2.82458,2.95405,8047608.6617733,0
+NTES.US,D,20070910,000000,2.9576,2.99294,2.90461,2.96392,3957023.0190481,0
+NTES.US,D,20070911,000000,2.94892,3.04266,2.94585,2.95405,4616076.4042122,0
+NTES.US,D,20070912,000000,2.91487,3.00536,2.87599,2.98069,3992979.0688417,0
+NTES.US,D,20070913,000000,2.98069,2.98247,2.92671,2.96766,2760795.5123431,0
+NTES.US,D,20070914,000000,2.91823,3.00161,2.9058,2.94892,2524897.8424076,0
+NTES.US,D,20070917,000000,2.93718,2.99294,2.92671,2.9507,1675194.5994688,0
+NTES.US,D,20070918,000000,2.96233,3.03389,2.94409,2.98069,3487350.7288182,0
+NTES.US,D,20070919,000000,2.97773,3.02549,2.9723,2.99648,3958564.3834893,0
+NTES.US,D,20070920,000000,2.9949,3.01029,2.94585,2.96056,3673225.4983308,0
+NTES.US,D,20070921,000000,2.98622,2.99965,2.94734,2.95405,3013749.5300162,0
+NTES.US,D,20070924,000000,2.98247,3.05114,2.97073,2.97773,7023338.0421124,0
+NTES.US,D,20070925,000000,2.95246,3.02865,2.9507,2.97596,6696989.3369644,0
+NTES.US,D,20070926,000000,2.9723,2.97596,2.80939,2.89593,12614413.086701,0
+NTES.US,D,20070927,000000,2.9352,2.9352,2.85044,2.88428,4928782.8686589,0
+NTES.US,D,20070928,000000,2.90294,2.91645,2.85528,2.87599,4344057.5021006,0
+NTES.US,D,20071001,000000,2.87422,2.92671,2.81767,2.85202,9734920.3517238,0
+NTES.US,D,20071002,000000,2.85528,2.86909,2.8164,2.83968,6511177.3975606,0
+NTES.US,D,20071003,000000,2.85369,2.88428,2.8074,2.81767,4577432.847188,0
+NTES.US,D,20071004,000000,2.80939,2.9058,2.80563,2.85705,5612563.9551564,0
+NTES.US,D,20071005,000000,2.86208,2.91823,2.85902,2.89948,4687135.2303874,0
+NTES.US,D,20071008,000000,2.89227,2.94585,2.89227,2.92869,3608052.4345975,0
+NTES.US,D,20071009,000000,2.94409,3.04937,2.92504,2.94211,8679085.709546,0
+NTES.US,D,20071010,000000,2.9352,3.00536,2.9352,2.96894,5159935.8519978,0
+NTES.US,D,20071011,000000,3.02036,3.33989,3.00536,3.16759,30581267.398159,0
+NTES.US,D,20071012,000000,3.19896,3.23015,3.14104,3.16759,8376364.1654403,0
+NTES.US,D,20071015,000000,3.16186,3.46579,3.09792,3.27593,19996427.95167,0
+NTES.US,D,20071016,000000,3.29932,3.3239,3.18397,3.1972,6506216.859139,0
+NTES.US,D,20071017,000000,3.24949,3.42682,3.24663,3.40285,14127745.165462,0
+NTES.US,D,20071018,000000,3.3758,3.61244,3.32015,3.49007,17606183.139343,0
+NTES.US,D,20071019,000000,3.49896,3.52865,3.35409,3.39475,6529089.0454877,0
+NTES.US,D,20071022,000000,3.32212,3.48483,3.28077,3.38646,6382706.0394669,0
+NTES.US,D,20071023,000000,3.41981,3.48829,3.39662,3.41803,5047642.2335085,0
+NTES.US,D,20071024,000000,3.38094,3.41666,3.20242,3.38646,7655172.8161492,0
+NTES.US,D,20071025,000000,3.40145,3.45228,3.29795,3.33297,3297670.6841732,0
+NTES.US,D,20071026,000000,3.3608,3.41803,3.34343,3.38962,5087123.8631119,0
+NTES.US,D,20071029,000000,3.43225,3.65674,3.43225,3.50517,13925256.89914,0
+NTES.US,D,20071030,000000,3.59378,3.60888,3.40659,3.4359,10371405.567194,0
+NTES.US,D,20071031,000000,3.46244,3.5702,3.4505,3.54139,8116913.3118487,0
+NTES.US,D,20071101,000000,3.51879,3.89485,3.44261,3.81304,21105298.299323,0
+NTES.US,D,20071102,000000,3.93956,3.94953,3.78602,3.89683,15715483.293771,0
+NTES.US,D,20071105,000000,3.85124,4.08353,3.81304,3.93956,20141929.309392,0
+NTES.US,D,20071106,000000,3.97498,3.99895,3.74555,3.89485,11607941.628804,0
+NTES.US,D,20071107,000000,3.75868,3.88991,3.71783,3.79124,11365127.579966,0
+NTES.US,D,20071108,000000,3.43047,3.51208,3.17114,3.30238,47078554.855127,0
+NTES.US,D,20071109,000000,3.23172,3.29932,3.19896,3.2637,10213999.93065,0
+NTES.US,D,20071112,000000,3.20242,3.30377,3.16956,3.22521,9327390.0791762,0
+NTES.US,D,20071113,000000,3.26696,3.33297,3.19364,3.26894,5487078.0406153,0
+NTES.US,D,20071114,000000,3.27051,3.32617,3.24131,3.28225,4690246.3341575,0
+NTES.US,D,20071115,000000,3.23331,3.28393,3.17845,3.23015,3287109.1455765,0
+NTES.US,D,20071116,000000,3.23824,3.27416,3.16009,3.23331,3859189.4460622,0
+NTES.US,D,20071119,000000,3.23331,3.23331,3.14104,3.17646,3848491.0999707,0
+NTES.US,D,20071120,000000,3.15328,3.25482,3.14775,3.24308,6090212.6290261,0
+NTES.US,D,20071121,000000,3.1891,3.27416,3.16009,3.22847,6755605.774837,0
+NTES.US,D,20071123,000000,3.20785,3.2942,3.20785,3.27239,3012412.8701227,0
+NTES.US,D,20071126,000000,3.24308,3.35409,3.23479,3.28393,6080728.3227772,0
+NTES.US,D,20071127,000000,3.27593,3.34857,3.24949,3.29074,4522217.3422967,0
+NTES.US,D,20071128,000000,3.30091,3.40018,3.26894,3.36435,6503923.560171,0
+NTES.US,D,20071129,000000,3.32015,3.47616,3.32015,3.42159,12109234.691327,0
+NTES.US,D,20071130,000000,3.48829,3.5104,3.42504,3.44892,4696485.7693081,0
+NTES.US,D,20071203,000000,3.47616,3.50409,3.41803,3.44892,3347665.2097084,0
+NTES.US,D,20071204,000000,3.48483,3.55126,3.46579,3.49896,6814198.904766,0
+NTES.US,D,20071205,000000,3.55777,3.56684,3.49363,3.52205,2636195.2996571,0
+NTES.US,D,20071206,000000,3.53231,3.60335,3.50409,3.52017,2369789.5583867,0
+NTES.US,D,20071207,000000,3.49698,3.5702,3.47459,3.53764,2914615.7791354,0
+NTES.US,D,20071210,000000,3.55126,3.58027,3.48483,3.5104,4008575.123246,0
+NTES.US,D,20071211,000000,3.56151,3.56862,3.44408,3.47616,3676700.4086981,0
+NTES.US,D,20071212,000000,3.45958,3.57711,3.43925,3.46579,6535819.9742306,0
+NTES.US,D,20071213,000000,3.42682,3.46244,3.38824,3.45958,3582357.960301,0
+NTES.US,D,20071214,000000,3.41666,3.46086,3.40481,3.40481,2287656.4188567,0
+NTES.US,D,20071217,000000,3.42159,3.43047,3.3608,3.37925,6161519.7354695,0
+NTES.US,D,20071218,000000,3.37738,3.43225,3.33139,3.37097,3339502.3625201,0
+NTES.US,D,20071219,000000,3.37097,3.37097,3.20785,3.23479,12309670.845228,0
+NTES.US,D,20071220,000000,3.23479,3.27051,3.17646,3.24308,2699610.1337353,0
+NTES.US,D,20071221,000000,3.24485,3.31669,3.23331,3.25995,4561525.6824066,0
+NTES.US,D,20071224,000000,3.26548,3.32972,3.2637,3.30091,2015503.7494169,0
+NTES.US,D,20071226,000000,3.30091,3.32617,3.27593,3.28896,2122781.0930977,0
+NTES.US,D,20071227,000000,3.30949,3.31324,3.21989,3.23824,3040852.6148144,0
+NTES.US,D,20071228,000000,3.23331,3.24949,3.19069,3.23331,3410052.4674924,0
+NTES.US,D,20071231,000000,3.1972,3.25482,3.17489,3.22661,4579128.2467344,0
+NTES.US,D,20080102,000000,3.23331,3.29251,3.16345,3.18397,4961704.8322349,0
+NTES.US,D,20080103,000000,3.18733,3.31669,3.18397,3.25995,5945670.9505462,0
+NTES.US,D,20080104,000000,3.24002,3.2789,3.19364,3.22847,5141273.2829328,0
+NTES.US,D,20080107,000000,3.2044,3.24949,3.19364,3.23331,2889903.2786347,0
+NTES.US,D,20080108,000000,3.21989,3.2942,3.20074,3.22661,2205072.3212884,0
+NTES.US,D,20080109,000000,3.28225,3.30377,3.17292,3.21634,6478697.2715232,0
+NTES.US,D,20080110,000000,3.21634,3.33139,3.21634,3.27751,5191502.9146812,0
+NTES.US,D,20080111,000000,3.24131,3.33475,3.21457,3.2564,5737494.5326076,0
+NTES.US,D,20080114,000000,3.26696,3.33989,3.26696,3.31126,5860205.7884768,0
+NTES.US,D,20080115,000000,3.31324,3.31324,3.19217,3.26548,9105365.7025997,0
+NTES.US,D,20080116,000000,3.22661,3.33297,3.16443,3.21258,6172982.176754,0
+NTES.US,D,20080117,000000,3.21634,3.30091,3.17646,3.20074,4911024.2424482,0
+NTES.US,D,20080118,000000,3.20242,3.25482,3.13947,3.18397,3823002.3436109,0
+NTES.US,D,20080122,000000,2.97773,3.10503,2.90294,3.09614,9158930.3970541,0
+NTES.US,D,20080123,000000,3.0322,3.09959,2.88941,3.06101,20324807.488074,0
+NTES.US,D,20080124,000000,3.01188,3.23015,2.97773,3.15328,8591354.6100076,0
+NTES.US,D,20080125,000000,3.17114,3.24002,3.14648,3.16622,5467310.8777036,0
+NTES.US,D,20080128,000000,3.15328,3.15328,3.07167,3.12072,9307161.8243377,0
+NTES.US,D,20080129,000000,3.12397,3.16009,3.03063,3.06615,4103258.0702967,0
+NTES.US,D,20080130,000000,3.06812,3.08351,2.96392,2.99965,6834829.4749781,0
+NTES.US,D,20080131,000000,2.94585,3.11006,2.94585,3.07522,6362655.1276771,0
+NTES.US,D,20080201,000000,3.1068,3.13828,3.05756,3.09358,5314073.3095002,0
+NTES.US,D,20080204,000000,3.11006,3.14648,3.04464,3.05924,4954065.9070822,0
+NTES.US,D,20080205,000000,3.01188,3.05924,2.9352,2.97773,4564595.2372338,0
+NTES.US,D,20080206,000000,3.02727,3.09358,2.87955,2.93017,4996962.6571106,0
+NTES.US,D,20080207,000000,2.8827,2.94892,2.84688,2.91645,3548396.2597646,0
+NTES.US,D,20080208,000000,2.93342,3.00714,2.90757,2.9949,3403847.4875628,0
+NTES.US,D,20080211,000000,2.9949,3.04266,2.92,3.00714,3507206.0565599,0
+NTES.US,D,20080212,000000,3.01188,3.05431,2.90294,2.91823,5072986.0752629,0
+NTES.US,D,20080213,000000,2.94063,3.01029,2.93342,2.97417,2926880.8243892,0
+NTES.US,D,20080214,000000,3.01681,3.03389,2.96233,2.98958,5948809.4158152,0
+NTES.US,D,20080215,000000,2.97773,3.01188,2.89415,2.9949,5754162.7524154,0
+NTES.US,D,20080219,000000,3.01188,3.22147,3.01188,3.17845,13327890.520064,0
+NTES.US,D,20080220,000000,3.16443,3.22521,3.08697,3.21634,8393180.3400203,0
+NTES.US,D,20080221,000000,3.43225,3.60335,3.42682,3.55126,35541178.532129,0
+NTES.US,D,20080222,000000,3.49896,3.55472,3.46244,3.54139,3763654.2389884,0
+NTES.US,D,20080225,000000,3.55472,3.57386,3.49007,3.50694,4740725.259563,0
+NTES.US,D,20080226,000000,3.50863,3.5854,3.49363,3.54829,3692903.4830238,0
+NTES.US,D,20080227,000000,3.56862,3.65674,3.51879,3.59507,16956399.221992,0
+NTES.US,D,20080228,000000,3.57386,3.61766,3.52688,3.58184,6007772.4326745,0
+NTES.US,D,20080229,000000,3.58184,3.69602,3.57533,3.65003,8150675.3747816,0
+NTES.US,D,20080303,000000,3.64126,3.71625,3.59221,3.65121,7671554.2469125,0
+NTES.US,D,20080304,000000,3.65851,3.67688,3.50694,3.57533,7052046.3348493,0
+NTES.US,D,20080305,000000,3.62803,3.65003,3.52205,3.52205,7104062.5711405,0
+NTES.US,D,20080306,000000,3.42682,3.63513,3.40285,3.55648,5288533.8836978,0
+NTES.US,D,20080307,000000,3.51366,3.60888,3.45958,3.51681,5553771.187624,0
+NTES.US,D,20080310,000000,3.48829,3.54958,3.38824,3.43047,5531511.0881407,0
+NTES.US,D,20080311,000000,3.48662,3.5702,3.42327,3.48662,3039723.6996353,0
+NTES.US,D,20080312,000000,3.45801,3.54829,3.4505,3.47784,4295089.5394707,0
+NTES.US,D,20080313,000000,3.43767,3.48316,3.37097,3.44408,4399537.5014818,0
+NTES.US,D,20080314,000000,3.44704,3.48662,3.38094,3.43421,3187849.7344784,0
+NTES.US,D,20080317,000000,3.40659,3.40836,3.09002,3.15674,16378258.856182,0
+NTES.US,D,20080318,000000,3.17845,3.2564,3.09181,3.19896,11033344.070414,0
+NTES.US,D,20080319,000000,3.19069,3.19069,2.76518,2.76518,22050098.965352,0
+NTES.US,D,20080320,000000,2.76162,2.95246,2.76162,2.93342,8532537.5211427,0
+NTES.US,D,20080324,000000,2.97773,3.12733,2.96392,2.99965,7116101.6306808,0
+NTES.US,D,20080325,000000,2.99115,3.12574,2.97891,3.09002,5459419.6187272,0
+NTES.US,D,20080326,000000,3.13651,3.2044,3.10138,3.12574,13697721.713996,0
+NTES.US,D,20080327,000000,3.13285,3.20785,3.11893,3.18022,4940749.9775907,0
+NTES.US,D,20080328,000000,3.18733,3.26696,3.17292,3.21989,6239513.1815466,0
+NTES.US,D,20080331,000000,3.21989,3.27593,3.2044,3.26894,2521576.9671455,0
+NTES.US,D,20080401,000000,3.31491,3.35251,3.24663,3.30949,3952157.7391783,0
+NTES.US,D,20080402,000000,3.30091,3.34186,3.25482,3.29932,3376379.5827784,0
+NTES.US,D,20080403,000000,3.30238,3.34186,3.23331,3.31126,1653814.1215075,0
+NTES.US,D,20080404,000000,3.29795,3.36257,3.2637,3.29597,1326005.1230266,0
+NTES.US,D,20080407,000000,3.36811,3.39662,3.3239,3.39662,3200368.1269448,0
+NTES.US,D,20080408,000000,3.39662,3.39662,3.26696,3.29251,3579328.9410278,0
+NTES.US,D,20080409,000000,3.27593,3.32617,3.23666,3.26173,2120390.5088001,0
+NTES.US,D,20080410,000000,3.24801,3.31669,3.22847,3.27751,940893.03862289,0
+NTES.US,D,20080411,000000,3.26696,3.34521,3.24949,3.28077,2000039.435563,0
+NTES.US,D,20080414,000000,3.26548,3.31491,3.23172,3.27416,1411242.2726047,0
+NTES.US,D,20080415,000000,3.28393,3.39839,3.28393,3.39839,4293613.031916,0
+NTES.US,D,20080416,000000,3.39839,3.47962,3.39475,3.43925,3107470.7710481,0
+NTES.US,D,20080417,000000,3.44261,3.47616,3.4287,3.47093,1089067.7161308,0
+NTES.US,D,20080418,000000,3.47962,3.55293,3.41182,3.46086,5166886.6861213,0
+NTES.US,D,20080421,000000,3.44083,3.52205,3.38646,3.46579,2770648.6921335,0
+NTES.US,D,20080422,000000,3.43767,3.48138,3.41182,3.41803,1911167.2601793,0
+NTES.US,D,20080423,000000,3.42159,3.48316,3.38489,3.41803,5684311.8857497,0
+NTES.US,D,20080424,000000,3.41981,3.43767,3.38962,3.40836,1735725.3288794,0
+NTES.US,D,20080425,000000,3.41182,3.48829,3.40018,3.46392,9673331.6443536,0
+NTES.US,D,20080428,000000,3.57386,3.78946,3.55648,3.65674,13491918.652744,0
+NTES.US,D,20080429,000000,3.7423,3.82874,3.64667,3.7946,8080454.6211855,0
+NTES.US,D,20080430,000000,3.78779,3.87759,3.69976,3.79776,4287386.7708204,0
+NTES.US,D,20080501,000000,3.80447,3.94637,3.80447,3.93077,6997866.5133628,0
+NTES.US,D,20080502,000000,3.91055,4.1147,3.89683,3.95771,9272156.3332856,0
+NTES.US,D,20080505,000000,4.0399,4.05658,3.94123,4.0257,5910212.4746782,0
+NTES.US,D,20080506,000000,4.07169,4.09014,3.96629,4.02737,4538309.9572377,0
+NTES.US,D,20080507,000000,4.0632,4.09359,3.90857,3.95239,6858138.4319213,0
+NTES.US,D,20080508,000000,3.9594,3.97844,3.83052,3.85588,7994115.9179273,0
+NTES.US,D,20080509,000000,3.82874,3.97844,3.82874,3.95594,5849677.6917121,0
+NTES.US,D,20080512,000000,3.94953,4.11806,3.91696,4.1078,7640884.0333616,0
+NTES.US,D,20080513,000000,4.10948,4.1823,4.03261,4.15705,6450437.9100469,0
+NTES.US,D,20080514,000000,4.17855,4.31729,4.1379,4.15379,9295013.3188016,0
+NTES.US,D,20080515,000000,4.30546,4.32203,4.15379,4.18566,11420918.689724,0
+NTES.US,D,20080516,000000,4.25404,4.34266,4.18566,4.24773,14783267.903872,0
+NTES.US,D,20080519,000000,4.25404,4.37295,3.93077,3.98367,16447656.738032,0
+NTES.US,D,20080520,000000,3.96629,4.11648,3.87956,4.1078,15770505.241391,0
+NTES.US,D,20080521,000000,4.16366,4.23185,4.03813,4.09182,14995586.042042,0
+NTES.US,D,20080522,000000,3.95436,4.00211,3.74704,3.84561,27120838.357534,0
+NTES.US,D,20080523,000000,3.90334,3.94459,3.83228,3.92386,10644386.175324,0
+NTES.US,D,20080527,000000,3.92386,3.9361,3.861,3.88597,5573513.0158144,0
+NTES.US,D,20080528,000000,3.9066,3.92218,3.83555,3.88133,4556446.5774895,0
+NTES.US,D,20080529,000000,3.89851,3.91696,3.85124,3.87057,6527392.6325525,0
+NTES.US,D,20080530,000000,3.89683,3.9139,3.85963,3.87057,4748641.8532607,0
+NTES.US,D,20080602,000000,3.87393,3.87956,3.66868,3.72325,6870733.8419403,0
+NTES.US,D,20080603,000000,3.7045,3.77782,3.62448,3.74368,4702116.1577597,0
+NTES.US,D,20080604,000000,3.69286,3.85765,3.69286,3.83228,3342725.9524526,0
+NTES.US,D,20080605,000000,3.82874,3.96807,3.82874,3.91518,5074298.4138239,0
+NTES.US,D,20080606,000000,3.85963,4.10435,3.83052,3.99077,9591801.4711895,0
+NTES.US,D,20080609,000000,4.03636,4.06843,3.87956,3.95436,5459501.7032241,0
+NTES.US,D,20080610,000000,3.90511,3.90511,3.68536,3.74368,5762096.5737236,0
+NTES.US,D,20080611,000000,3.7423,3.76242,3.63315,3.63809,6017457.3899158,0
+NTES.US,D,20080612,000000,3.6367,3.7265,3.54139,3.58184,4086790.5014812,0
+NTES.US,D,20080613,000000,3.59043,3.92218,3.59043,3.91231,7810666.1879332,0
+NTES.US,D,20080616,000000,3.91231,3.98879,3.87057,3.94459,3855703.3884176,0
+NTES.US,D,20080617,000000,3.98722,3.99895,3.9139,3.95594,6018017.7939499,0
+NTES.US,D,20080618,000000,3.9066,4.03261,3.9066,3.9732,6164573.0760752,0
+NTES.US,D,20080619,000000,3.98544,3.98544,3.85765,3.92218,2732964.8143504,0
+NTES.US,D,20080620,000000,3.90018,3.90018,3.68536,3.73312,14337086.980578,0
+NTES.US,D,20080623,000000,3.66868,3.75059,3.60335,3.62803,5113569.2585464,0
+NTES.US,D,20080624,000000,3.59803,3.65003,3.47616,3.54139,14131061.987169,0
+NTES.US,D,20080625,000000,3.56684,3.68358,3.49007,3.64312,7818382.1306386,0
+NTES.US,D,20080626,000000,3.63809,3.69976,3.57533,3.66711,7718003.9382497,0
+NTES.US,D,20080627,000000,3.62448,3.67549,3.45425,3.52017,6982421.4538971,0
+NTES.US,D,20080630,000000,3.61401,3.74704,3.54139,3.70776,18066307.279826,0
+NTES.US,D,20080701,000000,3.64667,3.76755,3.58184,3.74555,6656076.8023047,0
+NTES.US,D,20080702,000000,3.76578,3.79124,3.68191,3.72493,7314558.6361573,0
+NTES.US,D,20080703,000000,3.71979,3.72956,3.55648,3.61944,3215966.2081268,0
+NTES.US,D,20080707,000000,3.58184,3.69444,3.5254,3.57386,3064495.9900781,0
+NTES.US,D,20080708,000000,3.53053,3.65299,3.49698,3.61579,6323871.7229915,0
+NTES.US,D,20080709,000000,3.6367,3.7045,3.60534,3.61401,3399534.5046163,0
+NTES.US,D,20080710,000000,3.61065,3.68536,3.54139,3.61944,2064440.2969924,0
+NTES.US,D,20080711,000000,3.57386,3.60691,3.44547,3.50053,4849820.6228411,0
+NTES.US,D,20080714,000000,3.50517,3.59507,3.32488,3.39139,6791938.8052828,0
+NTES.US,D,20080715,000000,3.35054,3.41666,3.23666,3.29074,6673135.1768199,0
+NTES.US,D,20080716,000000,3.26173,3.58027,3.25798,3.56309,13372298.232868,0
+NTES.US,D,20080717,000000,3.58184,3.62645,3.51366,3.54335,5644792.7607589,0
+NTES.US,D,20080718,000000,3.52381,3.58027,3.49698,3.55126,3036759.5372484,0
+NTES.US,D,20080721,000000,3.77436,3.83851,3.67007,3.82518,17960726.34908,0
+NTES.US,D,20080722,000000,3.82193,3.9066,3.7796,3.8913,7375681.1846564,0
+NTES.US,D,20080723,000000,3.90857,3.91231,3.83555,3.87581,4492055.8499485,0
+NTES.US,D,20080724,000000,3.9594,4.03261,3.87581,3.91518,14427833.925335,0
+NTES.US,D,20080725,000000,3.98021,3.98179,3.81304,3.8913,4573828.2230479,0
+NTES.US,D,20080728,000000,3.96433,3.98179,3.68023,3.70282,4676132.8676409,0
+NTES.US,D,20080729,000000,3.66513,3.77615,3.66513,3.75532,3392337.4170023,0
+NTES.US,D,20080730,000000,3.75532,3.79124,3.69088,3.78423,7294515.8314783,0
+NTES.US,D,20080731,000000,3.77615,3.87393,3.74555,3.86199,5391723.216757,0
+NTES.US,D,20080801,000000,3.8694,3.96117,3.77091,3.93452,4888523.9698075,0
+NTES.US,D,20080804,000000,3.96284,3.99077,3.87956,3.93255,4726597.6056025,0
+NTES.US,D,20080805,000000,3.98879,4.18763,3.9594,4.1306,14350309.678296,0
+NTES.US,D,20080806,000000,4.10603,4.22651,4.10297,4.14866,6822664.7552205,0
+NTES.US,D,20080807,000000,4.10603,4.11984,3.87956,3.93956,13080403.735238,0
+NTES.US,D,20080808,000000,3.90334,3.94637,3.76578,3.78602,12927654.62046,0
+NTES.US,D,20080811,000000,3.77782,3.93956,3.54335,3.88133,18093786.331888,0
+NTES.US,D,20080812,000000,3.85124,3.92042,3.79302,3.861,4828163.4897238,0
+NTES.US,D,20080813,000000,3.82015,4.20776,3.74368,4.09182,18616197.404659,0
+NTES.US,D,20080814,000000,4.14491,4.3393,3.99895,4.26677,19264542.309844,0
+NTES.US,D,20080815,000000,4.30546,4.41716,4.28118,4.32893,25760035.488169,0
+NTES.US,D,20080818,000000,4.3393,4.3476,4.18566,4.21822,13701561.444349,0
+NTES.US,D,20080819,000000,4.28118,4.37295,4.18427,4.32696,16130900.771739,0
+NTES.US,D,20080820,000000,4.33042,4.40699,4.29529,4.40157,6512154.3044122,0
+NTES.US,D,20080821,000000,4.40877,4.49254,4.35904,4.4663,7532718.9610479,0
+NTES.US,D,20080822,000000,4.4805,4.57406,4.47509,4.56193,3817969.8545808,0
+NTES.US,D,20080825,000000,4.57584,4.62142,4.51574,4.5861,7620896.9650694,0
+NTES.US,D,20080826,000000,4.56193,4.57938,4.44005,4.47509,11618960.205773,0
+NTES.US,D,20080827,000000,4.46117,4.57406,4.46117,4.51752,9700290.8279352,0
+NTES.US,D,20080828,000000,4.49433,4.54179,4.42584,4.51752,5506495.5843738,0
+NTES.US,D,20080829,000000,4.50765,4.50765,4.44291,4.44291,7076003.8606566,0
+NTES.US,D,20080902,000000,4.45634,4.57228,4.42743,4.47133,7933251.7835849,0
+NTES.US,D,20080903,000000,4.44143,4.46976,4.29529,4.36931,7388384.0138934,0
+NTES.US,D,20080904,000000,4.32529,4.36732,4.17382,4.2197,5618121.3796108,0
+NTES.US,D,20080905,000000,4.16898,4.21102,4.0257,4.14332,8633423.4213455,0
+NTES.US,D,20080908,000000,4.23185,4.3393,4.11126,4.17243,8967499.216476,0
+NTES.US,D,20080909,000000,4.11126,4.11126,3.89485,3.93255,11519773.758671,0
+NTES.US,D,20080910,000000,3.9066,3.9594,3.83851,3.87581,11844442.265106,0
+NTES.US,D,20080911,000000,3.86199,3.87956,3.73114,3.79302,8732634.1897788,0
+NTES.US,D,20080912,000000,3.79302,3.9139,3.70115,3.84206,10132165.740831,0
+NTES.US,D,20080915,000000,3.82874,3.84936,3.70115,3.74368,8370744.924266,0
+NTES.US,D,20080916,000000,3.69088,3.83851,3.65851,3.78423,6685853.2068898,0
+NTES.US,D,20080917,000000,3.76894,3.89851,3.65299,3.72493,11968099.012773,0
+NTES.US,D,20080918,000000,3.80289,3.93255,3.61579,3.90511,6597840.385251,0
+NTES.US,D,20080919,000000,4.17717,4.25404,3.99895,4.18427,17403540.837915,0
+NTES.US,D,20080922,000000,4.12359,4.17539,3.9139,3.92761,4624111.5644053,0
+NTES.US,D,20080923,000000,3.91055,4.05658,3.87057,3.91055,7038180.1352122,0
+NTES.US,D,20080924,000000,3.94637,4.04316,3.87759,3.90511,5215643.8638703,0
+NTES.US,D,20080925,000000,3.9066,3.96284,3.87581,3.9066,6805559.7648181,0
+NTES.US,D,20080926,000000,3.81828,3.89485,3.74861,3.80289,2570493.2469441,0
+NTES.US,D,20080929,000000,3.75197,3.77782,3.2637,3.44408,6365178.4659141,0
+NTES.US,D,20080930,000000,3.48662,4.03813,3.44547,3.87956,12877106.784613,0
+NTES.US,D,20081001,000000,3.87956,3.8829,3.66,3.69976,4336818.8655437,0
+NTES.US,D,20081002,000000,3.70895,3.71269,3.47962,3.49185,6280147.0342726,0
+NTES.US,D,20081003,000000,3.50694,3.6367,3.38646,3.40285,5948122.3381748,0
+NTES.US,D,20081006,000000,3.33989,3.35587,3.00338,3.34521,8574296.2354924,0
+NTES.US,D,20081007,000000,3.24131,3.49363,3.24131,3.28393,7955496.6822355,0
+NTES.US,D,20081008,000000,3.23331,3.53053,3.21258,3.38291,7490731.2208181,0
+NTES.US,D,20081009,000000,3.34719,3.66868,3.25798,3.34521,8415440.4395036,0
+NTES.US,D,20081010,000000,3.22147,3.34857,3.06477,3.17845,8072368.7915499,0
+NTES.US,D,20081013,000000,3.45602,3.65674,3.38824,3.64126,7331581.5420627,0
+NTES.US,D,20081014,000000,3.74368,3.82874,3.65851,3.7265,8319680.2601051,0
+NTES.US,D,20081015,000000,3.65851,3.67352,3.53585,3.55777,7159019.6618751,0
+NTES.US,D,20081016,000000,3.54335,3.61579,3.44704,3.57217,6756953.5820077,0
+NTES.US,D,20081017,000000,3.53961,3.79933,3.46244,3.71625,7156772.9787942,0
+NTES.US,D,20081020,000000,3.72799,3.88469,3.68733,3.85302,6933125.1532798,0
+NTES.US,D,20081021,000000,3.77782,3.84561,3.68891,3.69602,3119201.7603778,0
+NTES.US,D,20081022,000000,3.6367,3.80643,3.54829,3.79124,6436773.374791,0
+NTES.US,D,20081023,000000,3.79124,3.79124,3.48662,3.66375,8293146.6998406,0
+NTES.US,D,20081024,000000,3.43421,3.49896,3.19561,3.2564,17458132.095274,0
+NTES.US,D,20081027,000000,3.22521,3.32212,3.00161,3.01859,7380004.3014912,0
+NTES.US,D,20081028,000000,3.14775,3.36613,3.0322,3.34343,8196229.2303753,0
+NTES.US,D,20081029,000000,3.34186,3.63158,3.25798,3.50231,7785426.7252304,0
+NTES.US,D,20081030,000000,3.62289,3.80821,3.56309,3.77259,8704600.8140161,0
+NTES.US,D,20081031,000000,3.75868,3.92042,3.65851,3.82874,6656950.3434935,0
+NTES.US,D,20081103,000000,3.80447,3.99895,3.79933,3.86742,3984783.7932101,0
+NTES.US,D,20081104,000000,3.9139,3.95594,3.84758,3.8829,3329231.6665234,0
+NTES.US,D,20081105,000000,3.88133,3.88794,3.74704,3.75197,4705843.4019507,0
+NTES.US,D,20081106,000000,3.70598,3.77436,3.57386,3.63158,3466567.1368897,0
+NTES.US,D,20081107,000000,3.58363,3.75197,3.58363,3.69602,3245838.8846527,0
+NTES.US,D,20081110,000000,3.78779,3.82697,3.65851,3.69976,3407482.5133684,0
+NTES.US,D,20081111,000000,3.74368,3.78423,3.53388,3.56862,7724986.1874275,0
+NTES.US,D,20081112,000000,3.56862,3.65674,3.3239,3.36435,4816575.3882219,0
+NTES.US,D,20081113,000000,3.33475,3.54513,3.18022,3.39139,11428300.214109,0
+NTES.US,D,20081114,000000,3.45801,3.48483,3.27593,3.34343,8298652.4414636,0
+NTES.US,D,20081117,000000,3.31837,3.36968,3.17292,3.23666,4761915.2204204,0
+NTES.US,D,20081118,000000,3.23015,3.24308,2.99648,3.09959,6419842.687271,0
+NTES.US,D,20081119,000000,3.0771,3.09456,2.60334,2.66788,11294665.639824,0
+NTES.US,D,20081120,000000,2.59663,2.82824,2.55213,2.70152,7379460.1116787,0
+NTES.US,D,20081121,000000,2.72956,2.8164,2.57829,2.70488,7443948.1245492,0
+NTES.US,D,20081124,000000,2.81767,3.11736,2.79035,3.06477,8101499.6674374,0
+NTES.US,D,20081125,000000,3.09792,3.12574,2.88102,2.97596,6811097.9348844,0
+NTES.US,D,20081126,000000,2.92671,3.2564,2.92671,3.24308,5106686.3214759,0
+NTES.US,D,20081128,000000,3.19217,3.25107,3.01859,3.13108,2201505.1925357,0
+NTES.US,D,20081201,000000,3.11204,3.1293,2.97891,3.0322,5900032.983678,0
+NTES.US,D,20081202,000000,3.09614,3.13947,2.96894,3.02214,6506351.639856,0
+NTES.US,D,20081203,000000,2.95405,3.2637,2.9507,3.24308,5221375.591207,0
+NTES.US,D,20081204,000000,3.18397,3.35587,3.11381,3.16622,5506073.0012233,0
+NTES.US,D,20081205,000000,3.1293,3.2855,3.10503,3.20785,4808056.8415472,0
+NTES.US,D,20081208,000000,3.24485,3.42504,3.23479,3.36811,6529747.7482403,0
+NTES.US,D,20081209,000000,3.35744,3.44408,3.30091,3.33643,3636609.7323958,0
+NTES.US,D,20081210,000000,3.37274,3.46392,3.33643,3.43767,2614962.776468,0
+NTES.US,D,20081211,000000,3.41014,3.4954,3.25798,3.30752,3802551.1432252,0
+NTES.US,D,20081212,000000,3.26894,3.37097,3.23666,3.31669,3213898.8948725,0
+NTES.US,D,20081215,000000,3.32212,3.39336,3.28718,3.31837,3262008.5171463,0
+NTES.US,D,20081216,000000,3.34343,3.61766,3.34343,3.54513,5397603.9122546,0
+NTES.US,D,20081217,000000,3.53053,3.72147,3.46244,3.66868,7601108.5209918,0
+NTES.US,D,20081218,000000,3.64667,3.74033,3.53585,3.55955,6669120.1301955,0
+NTES.US,D,20081219,000000,3.59378,3.63809,3.54139,3.57711,4479814.1126383,0
+NTES.US,D,20081222,000000,3.56684,3.57386,3.47093,3.53961,2339919.9220274,0
+NTES.US,D,20081223,000000,3.55126,3.60178,3.48662,3.54829,4108954.3290236,0
+NTES.US,D,20081224,000000,3.56309,3.56309,3.46392,3.53231,1116168.7741514,0
+NTES.US,D,20081226,000000,3.55472,3.56151,3.49698,3.5254,434752.93723014,0
+NTES.US,D,20081229,000000,3.54671,3.66375,3.44892,3.65851,1989612.6776835,0
+NTES.US,D,20081230,000000,3.66,3.76064,3.66,3.76064,3870074.255702,0
+NTES.US,D,20081231,000000,3.74368,3.8167,3.73489,3.76064,2206434.315903,0
+NTES.US,D,20090102,000000,3.78423,3.90018,3.76578,3.87581,3408694.5264332,0
+NTES.US,D,20090105,000000,3.80643,3.80643,3.46392,3.52017,15133578.188383,0
+NTES.US,D,20090106,000000,3.51366,3.55472,3.37097,3.40836,10065563.798819,0
+NTES.US,D,20090107,000000,3.37097,3.39336,3.18022,3.20242,10457922.62689,0
+NTES.US,D,20090108,000000,3.22147,3.28393,3.11736,3.22521,11500767.650786,0
+NTES.US,D,20090109,000000,3.18733,3.26548,3.1445,3.16009,7689046.3518556,0
+NTES.US,D,20090112,000000,3.14775,3.23172,3.02727,3.06991,5496486.3427005,0
+NTES.US,D,20090113,000000,3.02036,3.1822,3.00338,3.11006,5352899.2765174,0
+NTES.US,D,20090114,000000,3.06477,3.08025,2.88763,2.90294,8821286.4597821,0
+NTES.US,D,20090115,000000,2.8975,3.00536,2.82656,2.96233,8814588.9728712,0
+NTES.US,D,20090116,000000,3.01859,3.08025,2.95405,2.98444,9474798.6347133,0
+NTES.US,D,20090120,000000,2.98444,3.0322,2.93885,2.93885,3876262.0080213,0
+NTES.US,D,20090121,000000,2.95405,3.01859,2.95405,2.9949,4762219.2370754,0
+NTES.US,D,20090122,000000,2.9949,3.00338,2.89948,2.94063,3578178.7446828,0
+NTES.US,D,20090123,000000,2.92,3.05924,2.89227,3.0478,7244714.8632135,0
+NTES.US,D,20090126,000000,3.03063,3.16759,2.99115,3.01543,7523062.3786945,0
+NTES.US,D,20090127,000000,3.0322,3.17845,3.0322,3.11006,2443506.503516,0
+NTES.US,D,20090128,000000,3.16956,3.20242,3.01681,3.18022,4410627.0156695,0
+NTES.US,D,20090129,000000,3.15831,3.20785,3.11204,3.17292,3444800.5577765,0
+NTES.US,D,20090130,000000,3.17646,3.26173,3.15674,3.23479,5798920.0843728,0
+NTES.US,D,20090202,000000,3.20785,3.2637,3.17845,3.18733,3557598.8439133,0
+NTES.US,D,20090203,000000,3.21101,3.25995,3.16622,3.24801,3257344.9016577,0
+NTES.US,D,20090204,000000,3.24663,3.31837,3.21258,3.24949,2266671.162547,0
+NTES.US,D,20090205,000000,3.21634,3.32972,3.20074,3.31126,2966128.3611682,0
+NTES.US,D,20090206,000000,3.32488,3.5104,3.27416,3.49698,4954322.2944613,0
+NTES.US,D,20090209,000000,3.48138,3.58363,3.39662,3.44261,5444427.5440775,0
+NTES.US,D,20090210,000000,3.40145,3.42159,3.32488,3.35054,3106982.3176223,0
+NTES.US,D,20090211,000000,3.35409,3.44083,3.2637,3.3608,6519469.9585217,0
+NTES.US,D,20090212,000000,3.31126,3.37738,3.16345,3.2855,4741091.0929379,0
+NTES.US,D,20090213,000000,3.29251,3.30949,3.19217,3.27593,2681323.5319337,0
+NTES.US,D,20090217,000000,3.19217,3.23015,3.12733,3.16622,4539844.2279569,0
+NTES.US,D,20090218,000000,3.2044,3.28225,3.17292,3.24663,3476129.4740801,0
+NTES.US,D,20090219,000000,3.27239,3.36435,3.26173,3.29074,6140739.1837077,0
+NTES.US,D,20090220,000000,3.25482,3.40145,3.23015,3.27051,8188866.9603786,0
+NTES.US,D,20090223,000000,3.27751,3.30574,3.13947,3.16956,6380870.7922593,0
+NTES.US,D,20090224,000000,3.17489,3.27751,3.14775,3.24801,5117610.6532808,0
+NTES.US,D,20090225,000000,3.24131,3.29795,3.14775,3.1822,8855406.2489791,0
+NTES.US,D,20090226,000000,3.24949,3.30949,3.10869,3.19217,9687427.8832597,0
+NTES.US,D,20090227,000000,3.16345,3.52865,3.10503,3.48483,14639406.209311,0
+NTES.US,D,20090302,000000,3.49363,3.57533,3.41666,3.47962,11875940.417348,0
+NTES.US,D,20090303,000000,3.49698,3.59803,3.42159,3.55472,11958896.428624,0
+NTES.US,D,20090304,000000,3.60534,3.70115,3.55472,3.55777,9645751.2534069,0
+NTES.US,D,20090305,000000,3.59704,3.59704,3.42682,3.49007,5942056.1925175,0
+NTES.US,D,20090306,000000,3.49007,3.59803,3.46758,3.58184,7576286.5744953,0
+NTES.US,D,20090309,000000,3.58363,3.67174,3.55126,3.55648,7448173.9560545,0
+NTES.US,D,20090310,000000,3.65851,3.74555,3.59803,3.69779,8487079.9374898,0
+NTES.US,D,20090311,000000,3.70598,3.74033,3.49698,3.57533,13169727.882049,0
+NTES.US,D,20090312,000000,3.59704,3.64845,3.55126,3.58875,4974999.4805605,0
+NTES.US,D,20090313,000000,3.57386,3.82874,3.57386,3.78276,19066566.66407,0
+NTES.US,D,20090316,000000,3.82874,3.98722,3.68191,3.70115,17284988.529887,0
+NTES.US,D,20090317,000000,3.66711,3.99254,3.65003,3.97163,11231803.102669,0
+NTES.US,D,20090318,000000,3.96284,4.03813,3.861,3.98722,6164310.608363,0
+NTES.US,D,20090319,000000,4.03439,4.06162,3.82874,3.88133,7134774.3336344,0
+NTES.US,D,20090320,000000,3.87057,3.90334,3.76064,3.7946,6589434.3247387,0
+NTES.US,D,20090323,000000,3.9066,4.1379,3.87956,4.10099,11684019.769955,0
+NTES.US,D,20090324,000000,4.14491,4.26854,4.01533,4.21102,7585125.3520466,0
+NTES.US,D,20090325,000000,4.25404,4.33773,4.14491,4.2354,6970185.79692,0
+NTES.US,D,20090326,000000,4.30546,4.38203,4.17855,4.22315,10081701.002869,0
+NTES.US,D,20090327,000000,4.17243,4.3393,4.03813,4.18566,7190780.2818288,0
+NTES.US,D,20090330,000000,4.11304,4.38203,3.97675,4.30388,12672326.232711,0
+NTES.US,D,20090331,000000,4.3393,4.61491,4.30388,4.56873,21801624.126397,0
+NTES.US,D,20090401,000000,4.47509,4.54308,4.34601,4.50173,15116078.989717,0
+NTES.US,D,20090402,000000,4.64176,4.73056,4.50173,4.53606,15126341.578604,0
+NTES.US,D,20090403,000000,4.5861,4.65744,4.52294,4.6384,7320569.0454278,0
+NTES.US,D,20090406,000000,4.7137,4.88845,4.64353,4.86654,13354850.717034,0
+NTES.US,D,20090407,000000,4.8172,4.83438,4.7137,4.74241,7996310.9181768,0
+NTES.US,D,20090408,000000,4.78849,4.82075,4.61491,4.67579,9771084.1462316,0
+NTES.US,D,20090409,000000,4.68813,4.85707,4.58413,4.84148,12718282.403678,0
+NTES.US,D,20090413,000000,4.96522,5.09765,4.90592,4.99808,12575908.363949,0
+NTES.US,D,20090414,000000,5.01939,5.05907,4.93443,4.97015,9843375.2532486,0
+NTES.US,D,20090415,000000,5.13534,5.14689,4.63692,5.06893,28111423.931815,0
+NTES.US,D,20090416,000000,5.23432,5.31789,5.07565,5.24053,23456692.823301,0
+NTES.US,D,20090417,000000,5.24053,5.24053,5.08788,5.12577,12648601.786339,0
+NTES.US,D,20090420,000000,5.08078,5.09942,4.88845,4.92102,9391786.8870503,0
+NTES.US,D,20090421,000000,4.86496,5.17136,4.86319,5.13811,10407634.218589,0
+NTES.US,D,20090422,000000,5.10486,5.28356,5.09233,5.09233,10589107.840325,0
+NTES.US,D,20090423,000000,5.21389,5.22781,5.04554,5.15409,10241149.631336,0
+NTES.US,D,20090424,000000,5.14008,5.28179,5.13357,5.25958,11994709.590589,0
+NTES.US,D,20090427,000000,5.10653,5.21054,5.06252,5.14689,10633379.759022,0
+NTES.US,D,20090428,000000,5.07366,5.13021,5.01298,5.04732,14655232.302983,0
+NTES.US,D,20090429,000000,5.10486,5.36033,5.08078,5.12025,20846135.248165,0
+NTES.US,D,20090430,000000,5.21389,5.27814,5.13534,5.13534,14147508.274819,0
+NTES.US,D,20090501,000000,5.20363,5.24754,5.05285,5.09942,6670478.0712548,0
+NTES.US,D,20090504,000000,5.20521,5.27468,5.10486,5.23432,14872576.84985,0
+NTES.US,D,20090505,000000,5.26629,5.33586,5.19672,5.29008,9392978.6323381,0
+NTES.US,D,20090506,000000,5.35875,5.55098,5.33783,5.44668,22289041.868783,0
+NTES.US,D,20090507,000000,5.53312,5.55591,5.20363,5.26451,9528675.4529336,0
+NTES.US,D,20090508,000000,5.32776,5.36033,5.20698,5.26274,8844769.7196075,0
+NTES.US,D,20090511,000000,5.09233,5.30053,5.07012,5.26827,11136837.420129,0
+NTES.US,D,20090512,000000,5.30241,5.37701,5.24053,5.30556,13716061.012018,0
+NTES.US,D,20090513,000000,5.27814,5.29352,5.18439,5.24913,9194001.7583814,0
+NTES.US,D,20090514,000000,5.27182,5.27468,5.13811,5.19851,10537336.844135,0
+NTES.US,D,20090515,000000,5.15212,5.24448,5.13712,5.18103,7111831.2100661,0
+NTES.US,D,20090518,000000,5.22593,5.2735,5.09606,5.20521,13295543.147965,0
+NTES.US,D,20090519,000000,5.27814,5.31237,5.18991,5.20363,13520538.780651,0
+NTES.US,D,20090520,000000,5.14866,5.28179,4.8035,4.93443,32239342.819781,0
+NTES.US,D,20090521,000000,4.97548,5.47223,4.97015,5.40513,29649993.446502,0
+NTES.US,D,20090522,000000,5.4451,5.72594,5.39389,5.57258,22175217.019741,0
+NTES.US,D,20090526,000000,5.65962,5.68499,5.3996,5.45378,20404385.874313,0
+NTES.US,D,20090527,000000,5.51782,5.549,5.36508,5.37987,13641628.61436,0
+NTES.US,D,20090528,000000,5.505,5.8483,5.45378,5.82758,23618619.187506,0
+NTES.US,D,20090529,000000,5.90632,5.95221,5.80251,5.88402,13566838.490438,0
+NTES.US,D,20090601,000000,6.03204,6.11532,5.97244,6.09371,17943266.672581,0
+NTES.US,D,20090602,000000,6.12569,6.20739,6.00668,6.09499,9008742.115901,0
+NTES.US,D,20090603,000000,6.10684,6.1769,6.01861,6.17315,13686154.89366,0
+NTES.US,D,20090604,000000,6.18243,6.36311,6.08857,6.35088,15403198.399086,0
+NTES.US,D,20090605,000000,6.36488,6.52406,6.3264,6.45616,13361372.887675,0
+NTES.US,D,20090608,000000,6.46455,6.55464,6.1543,6.37919,11113292.343584,0
+NTES.US,D,20090609,000000,6.28742,6.50845,6.28742,6.50332,9680668.579629,0
+NTES.US,D,20090610,000000,6.52228,6.59125,6.33903,6.4831,13103326.591029,0
+NTES.US,D,20090611,000000,6.20068,6.39863,6.17137,6.23828,21157993.506143,0
+NTES.US,D,20090612,000000,6.20423,6.20423,5.91175,6.08326,15601358.48163,0
+NTES.US,D,20090615,000000,5.94036,6.01684,5.79561,5.96238,12898947.341112,0
+NTES.US,D,20090616,000000,5.96415,6.07813,5.91333,5.98803,12985686.332966,0
+NTES.US,D,20090617,000000,5.98269,6.09056,5.92704,5.96918,11189876.16577,0
+NTES.US,D,20090618,000000,5.97244,6.04042,5.83112,6.01526,10744359.012173,0
+NTES.US,D,20090619,000000,6.05947,6.14631,5.95577,6.01684,13742942.164658,0
+NTES.US,D,20090622,000000,6.01684,6.01684,5.68359,5.75109,15897251.811662,0
+NTES.US,D,20090623,000000,5.70699,5.82432,5.63061,5.78574,10469788.396937,0
+NTES.US,D,20090624,000000,5.78574,6.27715,5.72594,6.2363,18559507.418991,0
+NTES.US,D,20090625,000000,6.12569,6.40643,6.11888,6.38472,10898625.17006,0
+NTES.US,D,20090626,000000,6.38106,6.54753,6.3334,6.41195,10080296.445923,0
+NTES.US,D,20090629,000000,6.51014,6.52406,6.06282,6.11888,12808792.215444,0
+NTES.US,D,20090630,000000,6.005,6.15252,5.85343,5.98625,14801398.443791,0
+NTES.US,D,20090701,000000,5.91965,6.07664,5.70343,5.89231,16405084.272435,0
+NTES.US,D,20090702,000000,5.781,5.82599,5.50007,5.70521,10991830.596166,0
+NTES.US,D,20090706,000000,5.60041,5.77192,5.55591,5.77014,9085938.0249528,0
+NTES.US,D,20090707,000000,5.77192,5.98072,5.72791,5.79225,14645674.019349,0
+NTES.US,D,20090708,000000,5.78396,5.91806,5.34464,5.55098,22064051.303041,0
+NTES.US,D,20090709,000000,5.60812,5.91639,5.60812,5.82758,13035179.23102,0
+NTES.US,D,20090710,000000,5.85688,5.89231,5.72248,5.84119,5592036.7506071,0
+NTES.US,D,20090713,000000,5.81287,5.99,5.69633,5.95734,12660183.807508,0
+NTES.US,D,20090714,000000,5.99,6.09056,5.96721,6.03204,8284484.2519492,0
+NTES.US,D,20090715,000000,6.13466,6.30923,6.0868,6.15252,15683361.907386,0
+NTES.US,D,20090716,000000,6.28051,6.55859,6.20068,6.53224,19252301.585922,0
+NTES.US,D,20090717,000000,6.6773,6.82286,6.60912,6.66556,20418148.708287,0
+NTES.US,D,20090720,000000,6.79976,7.05543,6.72989,6.97343,13841088.874798,0
+NTES.US,D,20090721,000000,7.05543,7.13132,6.81772,7.08188,14680088.704702,0
+NTES.US,D,20090722,000000,7.05978,7.60113,6.96672,7.41936,22360049.012126,0
+NTES.US,D,20090723,000000,7.51587,7.62323,7.33677,7.3795,17772952.488863,0
+NTES.US,D,20090724,000000,7.27776,7.35108,7.05721,7.1774,15259668.082678,0
+NTES.US,D,20090727,000000,7.23167,7.2965,6.91699,7.00915,16200333.10881,0
+NTES.US,D,20090728,000000,6.95064,7.21983,6.87771,7.09551,11704947.2631,0
+NTES.US,D,20090729,000000,7.09551,7.14277,6.97808,7.11998,8827557.309987,0
+NTES.US,D,20090730,000000,7.14987,7.43259,7.09718,7.28743,10931295.813201,0
+NTES.US,D,20090731,000000,7.36657,7.58899,7.32364,7.49693,10376844.425153,0
+NTES.US,D,20090803,000000,7.64839,7.94473,7.64376,7.81013,13723622.919618,0
+NTES.US,D,20090804,000000,7.79809,7.80835,7.64376,7.70395,7249707.8300784,0
+NTES.US,D,20090805,000000,7.58899,7.76968,7.36322,7.75713,13161487.003919,0
+NTES.US,D,20090806,000000,7.64198,7.66734,7.37309,7.48371,11931736.59405,0
+NTES.US,D,20090807,000000,7.55337,7.68314,7.39647,7.44443,6618203.4208066,0
+NTES.US,D,20090810,000000,7.44443,7.74095,7.42913,7.71817,10589159.523156,0
+NTES.US,D,20090811,000000,7.66576,7.9766,7.62166,7.65846,11108294.309775,0
+NTES.US,D,20090812,000000,7.65846,7.98716,7.57548,7.93723,15860000.650919,0
+NTES.US,D,20090813,000000,7.11336,7.34949,6.84979,7.11998,51494694.706142,0
+NTES.US,D,20090814,000000,7.10448,7.31743,6.9683,7.06165,20116598.641693,0
+NTES.US,D,20090817,000000,6.78545,6.87426,6.39863,6.84239,15879727.278276,0
+NTES.US,D,20090818,000000,6.8792,7.05168,6.79245,7.04122,11597537.165479,0
+NTES.US,D,20090819,000000,6.80658,7.1331,6.7673,7.05168,9087824.9549919,0
+NTES.US,D,20090820,000000,7.05168,7.19773,7.05168,7.1027,6583121.9255909,0
+NTES.US,D,20090821,000000,7.17908,7.2747,7.09165,7.23167,11133481.076257,0
+NTES.US,D,20090824,000000,7.30874,7.38146,7.18362,7.19418,5505400.1110268,0
+NTES.US,D,20090825,000000,7.22635,7.29119,7.1552,7.2454,4787707.9934354,0
+NTES.US,D,20090826,000000,7.22635,7.31407,7.18934,7.28575,7119269.4842265,0
+NTES.US,D,20090827,000000,7.30874,7.3121,7.12116,7.22299,8724079.1611056,0
+NTES.US,D,20090828,000000,7.31575,7.3648,7.05168,7.1552,7671406.2921404,0
+NTES.US,D,20090831,000000,7.17444,7.19901,6.95745,7.14473,7778616.7521571,0
+NTES.US,D,20090901,000000,7.09551,7.30549,7.02928,7.04448,8060578.0122779,0
+NTES.US,D,20090902,000000,6.99376,7.09353,6.9764,7.04803,5129754.0918727,0
+NTES.US,D,20090903,000000,7.14277,7.14473,7.00027,7.03028,10472334.029729,0
+NTES.US,D,20090904,000000,7.06165,7.24381,7.02741,7.23523,3985072.6090325,0
+NTES.US,D,20090908,000000,7.31743,7.62166,7.31053,7.52633,9934005.6582874,0
+NTES.US,D,20090909,000000,7.54814,7.73237,7.50906,7.64839,8257242.3328785,0
+NTES.US,D,20090910,000000,7.59936,7.72379,7.51282,7.56028,4644038.8427554,0
+NTES.US,D,20090911,000000,7.58593,7.64198,7.3648,7.39499,6820450.5005828,0
+NTES.US,D,20090914,000000,7.35809,7.39499,7.2297,7.24381,8837325.365114,0
+NTES.US,D,20090915,000000,7.26068,7.29119,7.05346,7.17257,16417330.063301,0
+NTES.US,D,20090916,000000,7.29473,7.58761,7.29316,7.54814,21628933.545825,0
+NTES.US,D,20090917,000000,7.63162,7.82246,7.49515,7.7375,11410558.815509,0
+NTES.US,D,20090918,000000,7.75892,7.75892,7.52772,7.69784,9247318.1725675,0
+NTES.US,D,20090921,000000,7.70554,7.70731,7.33835,7.45173,13066127.113116,0
+NTES.US,D,20090922,000000,7.48548,7.74243,7.47028,7.64021,14057874.031019,0
+NTES.US,D,20090923,000000,7.66734,8.25211,7.66734,7.99723,26993820.199051,0
+NTES.US,D,20090924,000000,7.99723,8.04045,7.66576,7.81723,15536396.202777,0
+NTES.US,D,20090925,000000,7.80835,7.95696,7.51587,7.54981,12230285.00287,0
+NTES.US,D,20090928,000000,7.65521,7.66734,7.47028,7.50235,6883575.5054499,0
+NTES.US,D,20090929,000000,7.52929,7.7679,7.402,7.72181,9468057.5720819,0
+NTES.US,D,20090930,000000,7.77145,7.82898,7.48844,7.77342,7659238.5322162,0
+NTES.US,D,20091001,000000,7.78803,7.94276,7.51587,7.61987,7265822.7395741,0
+NTES.US,D,20091002,000000,7.48686,7.71115,7.446,7.47719,8011190.5066641,0
+NTES.US,D,20091005,000000,7.4547,7.52772,7.26967,7.31743,13818078.867566,0
+NTES.US,D,20091006,000000,7.34378,7.61633,7.33499,7.56867,8473682.9368904,0
+NTES.US,D,20091007,000000,7.56867,7.64839,7.45311,7.56028,5698686.8065896,0
+NTES.US,D,20091008,000000,7.57192,7.57192,7.04992,7.09353,18672844.827996,0
+NTES.US,D,20091009,000000,6.98823,7.03195,6.72111,6.89341,25926381.24115,0
+NTES.US,D,20091012,000000,6.87248,6.91699,6.15124,6.52543,54048906.847819,0
+NTES.US,D,20091013,000000,6.62263,6.95942,6.55119,6.91018,38792138.070641,0
+NTES.US,D,20091014,000000,7.01586,7.05879,6.7518,6.80508,21024317.382915,0
+NTES.US,D,20091015,000000,6.80658,6.95409,6.7367,6.77066,9526942.5579997,0
+NTES.US,D,20091016,000000,6.789,6.789,6.50845,6.54636,11542313.553477,0
+NTES.US,D,20091019,000000,6.57358,6.74005,6.47649,6.69724,8264912.6730855,0
+NTES.US,D,20091020,000000,6.7591,6.7591,6.54082,6.61957,5412699.352567,0
+NTES.US,D,20091021,000000,6.51735,6.70097,6.46653,6.47116,7384199.731331,0
+NTES.US,D,20091022,000000,6.47649,6.49544,6.19387,6.39004,12904525.033343,0
+NTES.US,D,20091023,000000,6.33163,6.41017,6.25021,6.36311,6351400.431107,0
+NTES.US,D,20091026,000000,6.2961,6.4983,6.23275,6.36686,10358239.619252,0
+NTES.US,D,20091027,000000,6.29798,6.34752,6.02632,6.07664,15731491.797437,0
+NTES.US,D,20091028,000000,6.12569,6.22762,6.05601,6.12569,11075084.543766,0
+NTES.US,D,20091029,000000,6.17137,6.61769,6.17137,6.54951,13153136.679793,0
+NTES.US,D,20091030,000000,6.51892,6.61227,6.48981,6.57181,11329100.592953,0
+NTES.US,D,20091102,000000,6.13644,6.45616,6.0648,6.41333,28677091.507657,0
+NTES.US,D,20091103,000000,6.26384,6.51892,6.24518,6.49168,11930898.52147,0
+NTES.US,D,20091104,000000,6.56175,6.76285,6.3934,6.73512,10774222.568199,0
+NTES.US,D,20091105,000000,6.67365,6.79245,6.67365,6.74203,9152017.0583181,0
+NTES.US,D,20091106,000000,6.69407,6.95607,6.6773,6.92203,7912634.387428,0
+NTES.US,D,20091109,000000,6.99514,7.21983,6.98005,7.14652,6522949.9358332,0
+NTES.US,D,20091110,000000,7.10448,7.14652,7.05346,7.11159,3278181.1898064,0
+NTES.US,D,20091111,000000,7.17444,7.21293,7.1331,7.20602,4385195.0090852,0
+NTES.US,D,20091112,000000,7.18934,7.20602,7.06679,7.08691,6285792.6235569,0
+NTES.US,D,20091113,000000,7.07013,7.07013,6.69536,6.80825,11216024.638272,0
+NTES.US,D,20091116,000000,6.87771,7.09718,6.85906,7.05879,6876538.5332742,0
+NTES.US,D,20091117,000000,7.07833,7.20602,7.02267,7.13606,8335014.8601862,0
+NTES.US,D,20091118,000000,7.08376,7.13743,6.84791,6.9238,9837257.42476,0
+NTES.US,D,20091119,000000,6.30567,6.45753,6.13644,6.32995,29454466.148191,0
+NTES.US,D,20091120,000000,6.32264,6.51359,6.27518,6.50845,10720489.651196,0
+NTES.US,D,20091123,000000,6.57684,6.63595,6.38106,6.44018,9203579.2964046,0
+NTES.US,D,20091124,000000,6.39488,6.41333,6.30389,6.37741,6962674.5587624,0
+NTES.US,D,20091125,000000,6.39004,6.44876,6.33537,6.43031,2994752.5426305,0
+NTES.US,D,20091127,000000,6.2583,6.40514,6.1841,6.35422,2791587.3325561,0
+NTES.US,D,20091130,000000,6.37544,6.60595,6.37012,6.50708,6375049.8867038,0
+NTES.US,D,20091201,000000,6.54951,6.77746,6.52543,6.76552,7447314.6023095,0
+NTES.US,D,20091202,000000,6.81111,6.89973,6.72111,6.7673,7080921.8367465,0
+NTES.US,D,20091203,000000,6.77066,6.79621,6.59125,6.59322,7599961.3648133,0
+NTES.US,D,20091204,000000,6.59322,6.63595,6.30745,6.41846,9469790.4670158,0
+NTES.US,D,20091207,000000,6.41472,6.44501,6.28919,6.33537,5517204.0643538,0
+NTES.US,D,20091208,000000,6.28386,6.33903,6.23828,6.26206,4974676.2095173,0
+NTES.US,D,20091209,000000,6.27084,6.27894,6.13466,6.15923,8876411.7730657,0
+NTES.US,D,20091210,000000,6.15588,6.22762,6.13802,6.17887,7613013.8132038,0
+NTES.US,D,20091211,000000,6.23275,6.25644,6.13466,6.23275,4161745.8077854,0
+NTES.US,D,20091214,000000,6.19229,6.31416,6.19229,6.29975,4637227.8562934,0
+NTES.US,D,20091215,000000,6.27084,6.36488,6.26749,6.29975,7363353.3092938,0
+NTES.US,D,20091216,000000,6.38106,6.46297,6.34101,6.40327,6155910.6281838,0
+NTES.US,D,20091217,000000,6.44018,6.44018,6.34909,6.38284,4605747.9450511,0
+NTES.US,D,20091218,000000,6.37741,6.38472,6.29116,6.32995,8025764.0517186,0
+NTES.US,D,20091221,000000,6.3334,6.41846,6.3334,6.34258,3710980.3133334,0
+NTES.US,D,20091222,000000,6.38472,6.39686,6.28386,6.32087,2007251.7240098,0
+NTES.US,D,20091223,000000,6.30745,6.41333,6.28249,6.38106,6114113.4050579,0
+NTES.US,D,20091224,000000,6.40821,6.46455,6.40643,6.41472,944831.06769471,0
+NTES.US,D,20091228,000000,6.3934,6.46297,6.34258,6.35719,2633398.3464306,0
+NTES.US,D,20091229,000000,6.42497,6.42497,6.33903,6.38807,1979176.7993042,0
+NTES.US,D,20091230,000000,6.39163,6.40643,6.25485,6.29798,3501937.4479278,0
+NTES.US,D,20091231,000000,6.28545,6.45616,6.23986,6.4018,3368821.7287338,0
+NTES.US,D,20100104,000000,6.46455,7.10448,6.44165,7.0885,12797267.95744,0
+NTES.US,D,20100105,000000,7.05721,7.12816,6.9764,7.12116,6457424.2127801,0
+NTES.US,D,20100106,000000,7.09718,7.19901,7.04448,7.12935,4921231.0949472,0
+NTES.US,D,20100107,000000,6.99376,7.0357,6.87604,6.90149,4657158.17481,0
+NTES.US,D,20100108,000000,6.88107,6.89695,6.7591,6.77193,5163719.8459644,0
+NTES.US,D,20100111,000000,6.84071,6.86577,6.60399,6.63753,4560898.3947083,0
+NTES.US,D,20100112,000000,6.44165,6.61602,6.37346,6.52899,8642605.737717,0
+NTES.US,D,20100113,000000,6.80508,6.80508,6.47649,6.52543,6853568.0482069,0
+NTES.US,D,20100114,000000,6.51014,6.70097,6.41472,6.66062,4519127.5196925,0
+NTES.US,D,20100115,000000,6.66062,6.67069,6.30272,6.34909,9138705.1823821,0
+NTES.US,D,20100119,000000,6.36152,6.44333,6.31239,6.32995,5552055.5203005,0
+NTES.US,D,20100120,000000,6.32443,6.32443,6.12746,6.15588,7230463.5758133,0
+NTES.US,D,20100121,000000,6.18578,6.29116,6.06638,6.08326,5815145.4532531,0
+NTES.US,D,20100122,000000,6.11197,6.11197,5.66949,5.69811,11674656.056979,0
+NTES.US,D,20100125,000000,5.69279,5.92704,5.67325,5.76186,10718700.006486,0
+NTES.US,D,20100126,000000,5.68222,5.71557,5.50164,5.5938,6841023.3076305,0
+NTES.US,D,20100127,000000,5.63574,5.72091,5.5938,5.67492,9673486.6928477,0
+NTES.US,D,20100128,000000,5.70521,5.74448,5.53135,5.57062,8542241.7327722,0
+NTES.US,D,20100129,000000,5.58275,5.68992,5.5419,5.58137,4287269.2177138,0
+NTES.US,D,20100201,000000,5.5644,5.66811,5.53312,5.61344,4817213.8231974,0
+NTES.US,D,20100202,000000,5.60812,5.75811,5.59006,5.72928,3957356.4239799,0
+NTES.US,D,20100203,000000,5.73294,6.00165,5.73294,5.82599,7838246.5788799,0
+NTES.US,D,20100204,000000,5.78396,5.79047,5.61847,5.63219,4033412.2705752,0
+NTES.US,D,20100205,000000,5.59548,5.624,5.43128,5.52966,7330815.420092,0
+NTES.US,D,20100208,000000,5.61669,5.92704,5.61483,5.77359,10152214.625843,0
+NTES.US,D,20100209,000000,5.87691,5.87691,5.75288,5.81445,3020894.9347988,0
+NTES.US,D,20100210,000000,5.77725,5.82254,5.65784,5.781,3832770.3987378,0
+NTES.US,D,20100211,000000,5.79047,5.97914,5.7887,5.91965,3958844.0788119,0
+NTES.US,D,20100212,000000,6.30389,6.51211,6.12934,6.36686,21101308.58742,0
+NTES.US,D,20100216,000000,6.35581,6.47649,6.33903,6.45616,6122421.1668517,0
+NTES.US,D,20100217,000000,6.44018,6.51211,6.44018,6.48981,3594598.6842224,0
+NTES.US,D,20100218,000000,6.4682,6.50007,6.38629,6.48824,2847695.6330244,0
+NTES.US,D,20100219,000000,6.43031,6.48478,6.38472,6.4234,3887778.1589148,0
+NTES.US,D,20100222,000000,6.46653,6.46653,6.31583,6.37012,4372049.3289205,0
+NTES.US,D,20100223,000000,6.37189,6.3934,6.22593,6.37012,3337024.6267814,0
+NTES.US,D,20100224,000000,6.41333,6.59322,6.37919,6.50708,6655959.2491981,0
+NTES.US,D,20100225,000000,6.46455,6.55997,6.29798,6.52899,8938679.4509656,0
+NTES.US,D,20100226,000000,6.50845,6.71608,6.50007,6.61227,7306462.6726331,0
+NTES.US,D,20100301,000000,6.59865,6.61769,6.4234,6.51892,7048025.2078917,0
+NTES.US,D,20100302,000000,6.59865,6.59865,6.41195,6.42852,5149279.0548492,0
+NTES.US,D,20100303,000000,6.40514,6.45753,6.27518,6.30923,3843510.293772,0
+NTES.US,D,20100304,000000,6.27715,6.47649,6.26561,6.46455,3142061.7860603,0
+NTES.US,D,20100305,000000,6.54951,6.67069,6.4983,6.66891,3217975.7582167,0
+NTES.US,D,20100308,000000,6.6024,6.77567,6.6024,6.76414,3914738.3558852,0
+NTES.US,D,20100309,000000,6.70779,6.81772,6.699,6.78239,3160437.5660808,0
+NTES.US,D,20100310,000000,6.80658,6.83549,6.75358,6.77746,2587057.0877004,0
+NTES.US,D,20100311,000000,6.72792,6.81279,6.66891,6.81111,1819039.0664198,0
+NTES.US,D,20100312,000000,6.84417,6.94925,6.82838,6.84071,2770298.0595913,0
+NTES.US,D,20100315,000000,6.85304,6.93958,6.78081,6.81111,2892442.8310933,0
+NTES.US,D,20100316,000000,6.80983,6.85768,6.74519,6.789,3197147.5771788,0
+NTES.US,D,20100317,000000,6.82482,6.95064,6.77923,6.92538,4614467.1427181,0
+NTES.US,D,20100318,000000,6.94768,7.08376,6.91018,7.02267,3758554.8662943,0
+NTES.US,D,20100319,000000,7.06343,7.0885,6.89538,6.91018,2395433.3632407,0
+NTES.US,D,20100322,000000,6.84417,6.9082,6.77371,6.84239,2408116.9380896,0
+NTES.US,D,20100323,000000,6.84239,6.84239,6.60399,6.61769,3219870.7953666,0
+NTES.US,D,20100324,000000,6.55287,6.55997,6.27518,6.35719,17763060.800296,0
+NTES.US,D,20100325,000000,6.42497,6.44501,6.19762,6.19762,13405421.860826,0
+NTES.US,D,20100326,000000,6.23433,6.35856,6.12934,6.17137,7792475.8580723,0
+NTES.US,D,20100329,000000,6.1769,6.25644,6.15124,6.25169,1907870.7062496,0
+NTES.US,D,20100330,000000,6.28742,6.34752,6.21578,6.25021,3884991.3395768,0
+NTES.US,D,20100331,000000,6.19229,6.19585,6.0352,6.04418,7674737.301291,0
+NTES.US,D,20100401,000000,6.04221,6.16763,6.04042,6.13288,6560998.6336024,0
+NTES.US,D,20100405,000000,6.13644,6.19762,6.09854,6.11374,3997790.6391023,0
+NTES.US,D,20100406,000000,6.12065,6.24164,6.11532,6.21065,3429326.1100341,0
+NTES.US,D,20100407,000000,6.22258,6.2363,6.11888,6.12934,3974269.8838895,0
+NTES.US,D,20100408,000000,6.13969,6.27715,6.0648,6.22593,3122753.6882977,0
+NTES.US,D,20100409,000000,6.25308,6.32264,6.21381,6.31416,2991329.3150946,0
+NTES.US,D,20100412,000000,6.29798,6.3264,6.10348,6.12746,6412660.8004896,0
+NTES.US,D,20100413,000000,6.08522,6.20926,5.92536,6.16763,6386293.4359966,0
+NTES.US,D,20100414,000000,6.22436,6.34752,6.16763,6.19387,4820482.0022393,0
+NTES.US,D,20100415,000000,6.16279,6.17512,6.08326,6.09499,5264091.9580201,0
+NTES.US,D,20100416,000000,6.02828,6.09056,5.92536,5.97244,5268775.8412857,0
+NTES.US,D,20100419,000000,5.92536,6.01369,5.85026,5.98269,4647108.3975827,0
+NTES.US,D,20100420,000000,5.99,6.15923,5.92882,6.15923,5500002.8020107,0
+NTES.US,D,20100421,000000,6.17315,6.22762,5.98625,6.07329,7048278.5551043,0
+NTES.US,D,20100422,000000,6.04772,6.21755,5.95912,6.20068,4661641.4070832,0
+NTES.US,D,20100423,000000,6.19762,6.29798,6.16427,6.29295,3698050.4849938,0
+NTES.US,D,20100426,000000,6.30389,6.44876,6.27518,6.36488,5832192.680491,0
+NTES.US,D,20100427,000000,6.35581,6.39686,6.18243,6.20582,3384429.9438043,0
+NTES.US,D,20100428,000000,6.28545,6.28919,5.95221,5.95912,4988468.4317684,0
+NTES.US,D,20100429,000000,6.00865,6.18578,5.95577,6.04221,5025968.8861696,0
+NTES.US,D,20100430,000000,6.08522,6.10506,5.91333,5.94036,3201631.8228409,0
+NTES.US,D,20100503,000000,5.90465,5.92882,5.76837,5.85343,4178685.6158051,0
+NTES.US,D,20100504,000000,5.76837,5.80409,5.53135,5.57258,7204815.7174039,0
+NTES.US,D,20100505,000000,5.53686,5.68825,5.49828,5.57771,3065404.9998768,0
+NTES.US,D,20100506,000000,5.53135,5.63574,5.09233,5.45378,7614002.8807215,0
+NTES.US,D,20100507,000000,5.54723,5.54723,5.24053,5.46552,7158907.1757127,0
+NTES.US,D,20100510,000000,5.70877,5.80606,5.67146,5.72436,3182368.3141877,0
+NTES.US,D,20100511,000000,5.68359,5.70343,5.58275,5.62903,3532737.3752516,0
+NTES.US,D,20100512,000000,5.624,5.72091,5.624,5.69633,4237874.618378,0
+NTES.US,D,20100513,000000,5.66683,5.78396,5.64078,5.69456,2837738.0741824,0
+NTES.US,D,20100514,000000,5.68359,5.68359,5.56568,5.65784,2485680.7072942,0
+NTES.US,D,20100517,000000,5.58275,5.66811,5.37858,5.47056,9686636.4265678,0
+NTES.US,D,20100518,000000,5.47223,5.50855,5.079,5.33112,14518253.545493,0
+NTES.US,D,20100519,000000,5.20698,5.36508,5.15913,5.29352,9017439.0190132,0
+NTES.US,D,20100520,000000,4.55176,5.18991,4.4514,5.11028,28513578.176512,0
+NTES.US,D,20100521,000000,5.00489,5.22416,4.99956,5.13021,8664377.3837745,0
+NTES.US,D,20100524,000000,5.07742,5.13021,5.0112,5.08591,7231384.7462782,0
+NTES.US,D,20100525,000000,4.92476,4.93572,4.74418,4.92102,8820641.9444734,0
+NTES.US,D,20100526,000000,4.92476,5.08788,4.90928,4.95694,5329217.3924774,0
+NTES.US,D,20100527,000000,5.01939,5.25248,4.99956,5.21577,7078496.797228,0
+NTES.US,D,20100528,000000,5.20166,5.24913,5.10486,5.16652,5640922.6287401,0
+NTES.US,D,20100601,000000,5.05432,5.23096,5.05432,5.15735,4526688.4139037,0
+NTES.US,D,20100602,000000,5.17136,5.30892,5.17136,5.30892,3068259.7162677,0
+NTES.US,D,20100603,000000,5.30556,5.49117,5.30379,5.45378,5871743.2205361,0
+NTES.US,D,20100604,000000,5.38895,5.46079,5.30556,5.31948,3188419.2590121,0
+NTES.US,D,20100607,000000,5.36192,5.43759,5.15409,5.17007,3174682.7731479,0
+NTES.US,D,20100608,000000,5.18103,5.20363,5.13021,5.16455,5828918.421116,0
+NTES.US,D,20100609,000000,5.1609,5.20166,5.01939,5.05107,3521122.9256396,0
+NTES.US,D,20100610,000000,5.10486,5.10486,4.89743,5.08945,8156402.035174,0
+NTES.US,D,20100611,000000,4.99808,5.19851,4.99808,5.17669,4336319.2648406,0
+NTES.US,D,20100614,000000,5.36329,5.44135,5.2505,5.27004,3527077.5985233,0
+NTES.US,D,20100615,000000,5.27004,5.33783,5.20166,5.27468,5629132.862857,0
+NTES.US,D,20100616,000000,5.28868,5.32293,5.2206,5.24053,2864891.8284232,0
+NTES.US,D,20100617,000000,5.29875,5.33783,5.13534,5.14531,10215645.674142,0
+NTES.US,D,20100618,000000,5.14689,5.20166,5.12577,5.16455,7274990.8685017,0
+NTES.US,D,20100621,000000,5.29156,5.69169,5.29008,5.67146,12832165.015884,0
+NTES.US,D,20100622,000000,5.60663,5.60663,5.33112,5.36675,10738328.335126,0
+NTES.US,D,20100623,000000,5.47056,5.52789,5.37009,5.4148,3633494.5750703,0
+NTES.US,D,20100624,000000,5.37542,5.45545,5.32293,5.32776,3703094.1213012,0
+NTES.US,D,20100625,000000,5.34464,5.34464,5.27468,5.3245,2688942.1893094,0
+NTES.US,D,20100628,000000,5.30379,5.40809,5.28356,5.40118,5248406.7253969,0
+NTES.US,D,20100629,000000,5.30556,5.37188,5.17136,5.21054,5630645.8524103,0
+NTES.US,D,20100630,000000,5.23767,5.45921,5.18636,5.39586,5446263.804674,0
+NTES.US,D,20100701,000000,5.44135,5.62223,5.39586,5.60209,11293072.592551,0
+NTES.US,D,20100702,000000,5.62706,5.68222,5.51654,5.52621,3025044.7621404,0
+NTES.US,D,20100706,000000,5.62903,5.80084,5.59904,5.62706,5740400.9318299,0
+NTES.US,D,20100707,000000,5.62903,5.70521,5.5797,5.69633,2516965.0344883,0
+NTES.US,D,20100708,000000,5.70877,5.77537,5.68647,5.75811,3376507.2697736,0
+NTES.US,D,20100709,000000,5.781,5.78268,5.5577,5.69988,4934760.8494861,0
+NTES.US,D,20100712,000000,5.67146,5.77537,5.64591,5.72791,2751569.620251,0
+NTES.US,D,20100713,000000,5.78574,5.86172,5.69988,5.83646,3752128.9675952,0
+NTES.US,D,20100714,000000,5.78268,5.82758,5.63061,5.68222,8951645.7613036,0
+NTES.US,D,20100715,000000,5.64591,5.75288,5.63397,5.74172,3977313.0906066,0
+NTES.US,D,20100716,000000,5.74172,5.74172,5.60663,5.61483,4755977.7751471,0
+NTES.US,D,20100719,000000,5.64078,5.714,5.58848,5.70521,1893977.1451136,0
+NTES.US,D,20100720,000000,5.67492,5.89379,5.64414,5.86172,4898908.1653553,0
+NTES.US,D,20100721,000000,5.89557,5.91333,5.781,5.83468,2345559.4309787,0
+NTES.US,D,20100722,000000,5.91639,6.25021,5.88915,6.22762,9983410.3915117,0
+NTES.US,D,20100723,000000,6.19229,6.28742,6.13288,6.26561,4358210.4907824,0
+NTES.US,D,20100726,000000,6.36686,6.67069,6.21755,6.56175,9777360.0633808,0
+NTES.US,D,20100727,000000,6.70937,6.70937,6.23077,6.23433,8051952.0463851,0
+NTES.US,D,20100728,000000,6.22258,6.33537,6.22091,6.32264,2762962.1377049,0
+NTES.US,D,20100729,000000,6.39488,6.4234,6.22436,6.31239,1786636.9713239,0
+NTES.US,D,20100730,000000,6.23986,6.82838,6.19229,6.51735,4664252.9101502,0
+NTES.US,D,20100802,000000,6.55119,6.61957,6.47649,6.61423,6619308.0146533,0
+NTES.US,D,20100803,000000,6.58641,6.789,6.57358,6.74361,3578024.7095776,0
+NTES.US,D,20100804,000000,6.74519,6.80658,6.68411,6.78743,2866444.3401417,0
+NTES.US,D,20100805,000000,6.70276,6.81969,6.70276,6.78387,2756603.1226698,0
+NTES.US,D,20100806,000000,6.70443,6.81111,6.57181,6.62095,5916946.4435876,0
+NTES.US,D,20100809,000000,6.69092,6.76285,6.66201,6.73828,4249971.4410827,0
+NTES.US,D,20100810,000000,6.62756,6.70779,6.52406,6.54951,3637685.9513547,0
+NTES.US,D,20100811,000000,6.39863,6.50175,6.37741,6.41846,4650757.6108322,0
+NTES.US,D,20100812,000000,6.34594,6.4002,6.29452,6.3264,3970692.6212483,0
+NTES.US,D,20100813,000000,6.34594,6.37189,6.25021,6.34101,2339330.1297167,0
+NTES.US,D,20100816,000000,6.34101,6.51892,6.31909,6.46653,2467750.8183678,0
+NTES.US,D,20100817,000000,6.54437,6.58305,6.30745,6.32264,5021444.1049534,0
+NTES.US,D,20100818,000000,6.31583,6.33537,6.18904,6.21065,7213329.1971344,0
+NTES.US,D,20100819,000000,6.7143,7.06165,6.51536,6.96672,22679293.861435,0
+NTES.US,D,20100820,000000,6.9683,7.17079,6.9082,7.12481,8199324.1199237,0
+NTES.US,D,20100823,000000,7.08188,7.09551,6.83193,7.00027,5380752.2690648,0
+NTES.US,D,20100824,000000,6.85304,7.12619,6.85304,6.98005,3702827.6000336,0
+NTES.US,D,20100825,000000,6.9082,6.95064,6.72111,6.84613,6865079.1321562,0
+NTES.US,D,20100826,000000,6.82639,6.87248,6.73828,6.81456,4017521.3200155,0
+NTES.US,D,20100827,000000,7.04122,7.04122,6.82838,6.99179,2061325.139667,0
+NTES.US,D,20100830,000000,6.92883,6.9985,6.87051,6.87051,1120215.2358302,0
+NTES.US,D,20100831,000000,6.80825,6.85768,6.69269,6.76089,9753897.0713324,0
+NTES.US,D,20100901,000000,6.80332,6.9459,6.77746,6.84071,3237702.3855745,0
+NTES.US,D,20100902,000000,6.7673,6.89341,6.74845,6.789,7494125.0600775,0
+NTES.US,D,20100903,000000,6.91877,6.9238,6.77567,6.80983,3175756.9653291,0
+NTES.US,D,20100907,000000,6.72792,6.79621,6.33903,6.38807,10074289.076819,0
+NTES.US,D,20100908,000000,6.39863,6.65135,6.39863,6.60753,7239686.4277389,0
+NTES.US,D,20100909,000000,6.63595,6.68411,6.47974,6.54951,4194460.0266471,0
+NTES.US,D,20100910,000000,6.48824,6.58484,6.46455,6.5356,5274085.9988606,0
+NTES.US,D,20100913,000000,6.59322,6.88107,6.57684,6.77066,7316250.9955372,0
+NTES.US,D,20100914,000000,6.77193,6.79621,6.63595,6.79087,4194114.4610491,0
+NTES.US,D,20100915,000000,6.64799,6.7673,6.64799,6.68223,2680408.441802,0
+NTES.US,D,20100916,000000,6.69092,6.70937,6.63595,6.64799,2520523.0427413,0
+NTES.US,D,20100917,000000,6.61769,6.64957,6.43504,6.44876,9436558.4064516,0
+NTES.US,D,20100920,000000,6.43346,6.55119,6.3934,6.53057,4385164.6074196,0
+NTES.US,D,20100921,000000,6.52543,6.57358,6.46653,6.50845,3208109.4043713,0
+NTES.US,D,20100922,000000,6.46653,6.55119,6.45753,6.50175,2119427.7893924,0
+NTES.US,D,20100923,000000,6.50007,6.71253,6.4682,6.6326,5713373.8511954,0
+NTES.US,D,20100924,000000,6.72635,6.74845,6.51359,6.60399,3678005.6535371,0
+NTES.US,D,20100927,000000,6.60399,6.86755,6.60399,6.79778,7263165.6340089,0
+NTES.US,D,20100928,000000,6.80508,6.86577,6.66062,6.76285,2678617.7837037,0
+NTES.US,D,20100929,000000,6.7367,6.80658,6.70937,6.75536,2195828.188197,0
+NTES.US,D,20100930,000000,6.82482,6.95409,6.58987,6.71094,6424301.5982118,0
+NTES.US,D,20101001,000000,6.77371,6.86577,6.72447,6.83193,3913545.5972085,0
+NTES.US,D,20101004,000000,6.87051,6.93406,6.73828,6.84791,4475300.4786996,0
+NTES.US,D,20101005,000000,6.89834,6.89834,6.57023,6.64957,7311985.6418667,0
+NTES.US,D,20101006,000000,6.52228,6.60753,6.38472,6.45952,6485555.8872613,0
+NTES.US,D,20101007,000000,6.4682,6.5651,6.45073,6.48655,3709905.1077633,0
+NTES.US,D,20101008,000000,6.53925,6.6024,6.46653,6.58799,5440324.3326231,0
+NTES.US,D,20101011,000000,6.59322,6.64444,6.38106,6.45616,9657230.9223018,0
+NTES.US,D,20101012,000000,6.40514,6.45222,6.34436,6.43859,8265283.5734047,0
+NTES.US,D,20101013,000000,6.50845,6.68411,6.46297,6.48113,6007377.211023,0
+NTES.US,D,20101014,000000,6.53057,6.53057,6.38106,6.45616,5408306.3119014,0
+NTES.US,D,20101015,000000,6.51014,6.64957,6.46977,6.62756,6588694.550878,0
+NTES.US,D,20101018,000000,6.58987,6.72447,6.55287,6.63595,3783690.9633343,0
+NTES.US,D,20101019,000000,6.58484,6.69092,6.5651,6.59668,5875706.5843292,0
+NTES.US,D,20101020,000000,6.63595,6.74845,6.59865,6.72269,2899470.6827693,0
+NTES.US,D,20101021,000000,6.76089,6.88986,6.69092,6.73324,3626673.4547197,0
+NTES.US,D,20101022,000000,6.79976,6.81279,6.73512,6.76285,1889075.3832452,0
+NTES.US,D,20101025,000000,6.84071,7.36943,6.82838,7.20948,14198670.224309,0
+NTES.US,D,20101026,000000,7.19269,7.39133,7.1774,7.25427,7214172.3366577,0
+NTES.US,D,20101027,000000,7.2077,7.26265,7.01074,7.11159,5513415.0034429,0
+NTES.US,D,20101028,000000,7.18737,7.18737,6.8561,6.9612,3634713.6818571,0
+NTES.US,D,20101029,000000,6.98528,7.20069,6.93247,7.11682,4328412.8050314,0
+NTES.US,D,20101101,000000,7.19595,7.31053,6.88641,6.93406,3670370.7819398,0
+NTES.US,D,20101102,000000,7.00027,7.0357,6.89162,6.94925,2077144.1396184,0
+NTES.US,D,20101103,000000,7.00718,7.00718,6.77567,6.85768,3118137.7020852,0
+NTES.US,D,20101104,000000,6.90327,6.9082,6.75022,6.80658,3228009.3212225,0
+NTES.US,D,20101105,000000,6.84239,7.00363,6.80658,6.99179,4578797.8819692,0
+NTES.US,D,20101108,000000,6.96989,7.42913,6.84979,7.33499,11017392.316524,0
+NTES.US,D,20101109,000000,7.33184,7.38937,6.9764,6.99672,5687766.52834,0
+NTES.US,D,20101110,000000,6.98359,7.05168,6.80332,7.00551,2943791.2441323,0
+NTES.US,D,20101111,000000,6.97808,6.98528,6.84791,6.90662,1534866.591828,0
+NTES.US,D,20101112,000000,7.0885,7.1331,6.88808,7.01586,3408459.42022,0
+NTES.US,D,20101115,000000,7.1331,7.1331,6.86084,6.89695,2314205.179954,0
+NTES.US,D,20101116,000000,6.85906,6.95064,6.72635,6.73828,5437366.2505694,0
+NTES.US,D,20101117,000000,6.81456,7.04803,6.75022,6.96308,5986803.3905865,0
+NTES.US,D,20101118,000000,7.29119,7.34752,6.65697,6.74203,11959810.505367,0
+NTES.US,D,20101119,000000,6.72111,6.75713,6.56175,6.6107,4819762.4961557,0
+NTES.US,D,20101122,000000,6.58484,6.71785,6.55464,6.64068,2115660.0096474,0
+NTES.US,D,20101123,000000,6.55859,6.5651,6.43504,6.5051,2403195.9218331,0
+NTES.US,D,20101124,000000,6.66062,6.69724,6.55287,6.61602,2739395.7799937,0
+NTES.US,D,20101126,000000,6.63595,6.65135,6.49346,6.62263,1425729.679607,0
+NTES.US,D,20101129,000000,6.57684,6.66713,6.53363,6.56865,3261951.7673706,0
+NTES.US,D,20101130,000000,6.53756,6.53756,6.4831,6.49711,1889178.7489079,0
+NTES.US,D,20101201,000000,6.6326,6.66378,6.56175,6.62914,2638874.6997771,0
+NTES.US,D,20101202,000000,6.60399,6.63082,6.54753,6.6024,2195478.5690437,0
+NTES.US,D,20101203,000000,6.62263,6.77746,6.58799,6.74203,2299573.8717349,0
+NTES.US,D,20101206,000000,6.74845,6.79443,6.69407,6.7673,2264255.2435282,0
+NTES.US,D,20101207,000000,6.84071,6.84071,6.58484,6.61227,4879438.9387655,0
+NTES.US,D,20101208,000000,6.61227,6.67365,6.34436,6.50175,4778983.7288242,0
+NTES.US,D,20101209,000000,6.49168,6.49168,6.30133,6.37741,3776912.4053154,0
+NTES.US,D,20101210,000000,6.5051,6.51892,6.4018,6.44018,2686704.6267282,0
+NTES.US,D,20101213,000000,6.44018,6.54951,6.37741,6.4018,2195752.1840332,0
+NTES.US,D,20101214,000000,6.45418,6.5051,6.38106,6.41846,1897501.7115344,0
+NTES.US,D,20101215,000000,6.46653,6.48981,6.37346,6.39863,3159166.7764627,0
+NTES.US,D,20101216,000000,6.38106,6.4234,6.09173,6.16427,5137018.0631509,0
+NTES.US,D,20101217,000000,6.20068,6.25021,6.102,6.18727,3352756.4752917,0
+NTES.US,D,20101220,000000,6.26206,6.27361,5.99,6.0352,4693865.1457415,0
+NTES.US,D,20101221,000000,6.04042,6.16427,6.04042,6.13644,2033363.7145126,0
+NTES.US,D,20101222,000000,6.13644,6.1543,6.04221,6.13802,1472969.8142473,0
+NTES.US,D,20101223,000000,6.102,6.17512,6.0494,6.13288,1296228.7184415,0
+NTES.US,D,20101227,000000,6.13111,6.1543,6.06125,6.14789,856081.51236184,0
+NTES.US,D,20101228,000000,6.1841,6.1841,6.11374,6.1769,1512056.2221991,0
+NTES.US,D,20101229,000000,6.19229,6.21894,6.09499,6.20226,2676650.7959454,0
+NTES.US,D,20101230,000000,6.22436,6.2961,6.1769,6.25485,4170300.8364586,0
+NTES.US,D,20101231,000000,6.26907,6.32264,6.13111,6.15124,5846926.3409839,0
+NTES.US,D,20110103,000000,6.26206,6.26561,6.15923,6.23828,2776245.6387531,0
+NTES.US,D,20110104,000000,6.27518,6.311,6.1841,6.23433,2375526.3526677,0
+NTES.US,D,20110105,000000,6.25308,6.37346,6.25308,6.31732,4094323.0208047,0
+NTES.US,D,20110106,000000,6.2961,6.34436,6.2583,6.28742,4469518.0819204,0
+NTES.US,D,20110107,000000,6.30567,6.31583,6.22762,6.29798,2595215.8813332,0
+NTES.US,D,20110110,000000,6.26384,6.42695,6.26384,6.4018,2137276.6072108,0
+NTES.US,D,20110111,000000,6.48113,6.71608,6.46653,6.6244,6647029.2666502,0
+NTES.US,D,20110112,000000,6.66891,6.68223,6.60043,6.6326,1956737.3299945,0
+NTES.US,D,20110113,000000,6.67069,6.70779,6.62756,6.63595,4951925.6298306,0
+NTES.US,D,20110114,000000,6.58484,6.64068,6.48478,6.58987,3038435.6824067,0
+NTES.US,D,20110118,000000,6.6107,6.68223,6.56707,6.65697,2284866.5593522,0
+NTES.US,D,20110119,000000,6.67365,6.69269,6.57684,6.6326,2326024.3341137,0
+NTES.US,D,20110120,000000,6.57684,6.69092,6.49711,6.61957,2290207.1185926,0
+NTES.US,D,20110121,000000,6.6024,6.7518,6.6024,6.68756,3500512.6232045,0
+NTES.US,D,20110124,000000,6.74845,7.00551,6.65509,6.98675,6528276.3076298,0
+NTES.US,D,20110125,000000,6.98528,7.0209,6.84417,6.93071,3049613.3614242,0
+NTES.US,D,20110126,000000,6.93071,7.04992,6.92005,7.00186,2697732.3241959,0
+NTES.US,D,20110127,000000,7.00718,7.07517,6.88107,6.88986,6191543.4069341,0
+NTES.US,D,20110128,000000,6.84417,6.92005,6.72989,6.80983,2774853.2424729,0
+NTES.US,D,20110131,000000,6.85906,6.88808,6.78239,6.864,2175063.8506567,0
+NTES.US,D,20110201,000000,6.94413,7.00186,6.83549,6.87604,3854790.3250635,0
+NTES.US,D,20110202,000000,6.90327,6.98359,6.87426,6.96672,3220519.3642307,0
+NTES.US,D,20110203,000000,6.96308,6.98359,6.83193,6.92005,1843717.1116996,0
+NTES.US,D,20110204,000000,6.9082,7.05721,6.85304,7.05721,8663904.1311814,0
+NTES.US,D,20110207,000000,7.07182,7.21293,7.00363,7.05543,3852599.3783694,0
+NTES.US,D,20110208,000000,7.01074,7.01074,6.87248,6.89162,4006936.4734752,0
+NTES.US,D,20110209,000000,6.88285,6.99376,6.87604,6.93406,3528548.0257449,0
+NTES.US,D,20110210,000000,6.93406,7.77993,6.789,7.72181,18883696.592499,0
+NTES.US,D,20110211,000000,7.62521,7.73237,7.44976,7.46169,9971489.898467,0
+NTES.US,D,20110214,000000,7.72882,7.9766,7.52929,7.5958,10750287.336947,0
+NTES.US,D,20110215,000000,7.57351,7.64544,7.45646,7.49693,3098345.2044521,0
+NTES.US,D,20110216,000000,7.56374,7.62323,7.50382,7.53788,2768909.7168666,0
+NTES.US,D,20110218,000000,7.67287,7.67287,7.52288,7.56867,2693521.6935234,0
+NTES.US,D,20110222,000000,7.48686,7.5361,7.26611,7.31743,5435483.3740858,0
+NTES.US,D,20110223,000000,7.32858,7.41087,7.23346,7.2965,8304456.1194087,0
+NTES.US,D,20110224,000000,8.25211,8.28705,7.6998,7.73572,23500382.04341,0
+NTES.US,D,20110225,000000,7.90043,8.02347,7.8341,7.85325,7498097.5443702,0
+NTES.US,D,20110228,000000,7.89855,7.96891,7.66576,7.93723,6876969.2235355,0
+NTES.US,D,20110301,000000,7.69784,7.89026,7.68314,7.78644,5396211.5159745,0
+NTES.US,D,20110302,000000,7.79434,7.88849,7.72379,7.76613,3403909.3042826,0
+NTES.US,D,20110303,000000,7.827,8.06364,7.81723,8.03196,8935169.0719885,0
+NTES.US,D,20110304,000000,8.04903,8.09956,7.93279,8.05367,3540367.1799046,0
+NTES.US,D,20110307,000000,8.00414,8.05683,7.78803,7.92608,2561158.922245,0
+NTES.US,D,20110308,000000,7.89707,8.05367,7.81723,7.98026,2055187.0434014,0
+NTES.US,D,20110309,000000,7.92766,8.03196,7.84625,8.00058,3354853.1768227,0
+NTES.US,D,20110310,000000,7.89193,8.08228,7.81369,8.05367,5592303.2718746,0
+NTES.US,D,20110311,000000,7.98716,8.02841,7.82562,7.98538,4383596.8948684,0
+NTES.US,D,20110314,000000,7.78319,7.96703,7.68945,7.7752,5202236.7293824,0
+NTES.US,D,20110315,000000,7.5361,7.73376,7.402,7.6783,5413340.8277092,0
+NTES.US,D,20110316,000000,7.67968,7.87832,7.29828,7.29996,17187357.634671,0
+NTES.US,D,20110317,000000,7.39301,7.60626,7.39301,7.44265,6243409.6616755,0
+NTES.US,D,20110318,000000,7.52772,7.57548,7.4547,7.53788,4721308.7291934,0
+NTES.US,D,20110321,000000,7.58761,7.89193,7.58238,7.78487,9695725.5111651,0
+NTES.US,D,20110322,000000,7.84625,7.90407,7.70554,7.80342,2055941.0047059,0
+NTES.US,D,20110323,000000,7.75062,7.87161,7.70554,7.865,4202967.4260443,0
+NTES.US,D,20110324,000000,7.95875,7.99407,7.86993,7.92924,2657104.551803,0
+NTES.US,D,20110325,000000,7.99564,8.13025,7.96388,8.08407,5527728.1075629,0
+NTES.US,D,20110328,000000,8.11159,8.39588,8.10784,8.24087,9232714.2258475,0
+NTES.US,D,20110329,000000,8.26978,8.35702,8.13499,8.2902,7017112.7944057,0
+NTES.US,D,20110330,000000,8.3801,8.42785,8.30293,8.33974,6143067.9512854,0
+NTES.US,D,20110331,000000,8.34329,8.43309,8.16775,8.42469,5298985.9762986,0
+NTES.US,D,20110401,000000,8.76514,8.76514,8.52319,8.61515,6445311.1758538,0
+NTES.US,D,20110404,000000,8.69854,8.86343,8.66143,8.79859,5192102.8408805,0
+NTES.US,D,20110405,000000,8.96606,8.96606,8.62216,8.83067,6147499.5007273,0
+NTES.US,D,20110406,000000,8.88198,8.92511,8.63675,8.73782,7419688.6088646,0
+NTES.US,D,20110407,000000,8.73782,9.06957,8.72903,9.01855,6414002.5273273,0
+NTES.US,D,20110408,000000,9.13627,9.16489,8.90309,9.00621,5330051.4115012,0
+NTES.US,D,20110411,000000,9.01521,9.09128,8.85711,8.98096,3665852.0810568,0
+NTES.US,D,20110412,000000,8.918,8.96783,8.66143,8.83797,4620148.2006122,0
+NTES.US,D,20110413,000000,8.90309,9.07667,8.8654,8.99912,5925054.567778,0
+NTES.US,D,20110414,000000,8.98421,9.14101,8.92333,9.07311,4333050.0724099,0
+NTES.US,D,20110415,000000,9.09839,9.13134,8.92165,8.98096,5887500.4037677,0
+NTES.US,D,20110418,000000,8.95549,9.14931,8.68156,9.105,8325620.7455449,0
+NTES.US,D,20110419,000000,9.052,9.3584,8.94878,9.04549,9351619.1931953,0
+NTES.US,D,20110420,000000,9.18858,9.2312,8.67791,8.71541,10183018.606722,0
+NTES.US,D,20110421,000000,8.79376,8.85376,8.59334,8.77857,8085975.5636413,0
+NTES.US,D,20110425,000000,8.78744,8.88375,8.45668,8.50453,12101327.218129,0
+NTES.US,D,20110426,000000,8.53226,8.54074,8.16942,8.46013,11263803.89578,0
+NTES.US,D,20110427,000000,8.51499,8.51815,8.21541,8.41119,4727743.7483921,0
+NTES.US,D,20110428,000000,8.39885,8.46527,8.31911,8.43121,2996664.8073908,0
+NTES.US,D,20110429,000000,8.42135,8.4993,8.34487,8.38543,3869375.0173954,0
+NTES.US,D,20110502,000000,8.39727,8.5814,8.34487,8.46191,4573596.1570012,0
+NTES.US,D,20110503,000000,8.41455,8.46013,7.60113,7.74243,15423047.646495,0
+NTES.US,D,20110504,000000,7.72181,8.01292,7.68314,7.96703,9582515.7891552,0
+NTES.US,D,20110505,000000,7.86194,8.10598,7.79809,7.86016,4567113.5085266,0
+NTES.US,D,20110506,000000,7.99407,8.1332,7.92283,8.0217,5416708.3188583,0
+NTES.US,D,20110509,000000,8.04529,8.15906,8.02347,8.09255,6519275.3878624,0
+NTES.US,D,20110510,000000,8.10439,8.1332,7.8431,7.84971,6815972.3352539,0
+NTES.US,D,20110511,000000,7.8341,7.88849,7.74727,7.76613,5317816.7679128,0
+NTES.US,D,20110512,000000,7.74402,7.86341,7.6998,7.75713,4025773.3454225,0
+NTES.US,D,20110513,000000,7.80519,7.87278,7.60972,7.74243,4467763.9058207,0
+NTES.US,D,20110516,000000,7.52456,7.78644,7.44799,7.6928,8022330.6902942,0
+NTES.US,D,20110517,000000,7.63162,7.81369,7.60972,7.80204,4242352.7837069,0
+NTES.US,D,20110518,000000,7.827,7.90209,7.66734,7.81723,5798498.5146111,0
+NTES.US,D,20110519,000000,7.79276,8.18155,7.78487,7.97167,8683532.4598207,0
+NTES.US,D,20110520,000000,7.91286,7.99723,7.827,7.86993,2616900.3759496,0
+NTES.US,D,20110523,000000,7.72379,7.78803,7.41403,7.44088,7500303.6918971,0
+NTES.US,D,20110524,000000,7.52772,7.62323,7.42114,7.43722,4436383.3066858,0
+NTES.US,D,20110525,000000,7.40555,7.60972,7.39133,7.57548,3981653.4350519,0
+NTES.US,D,20110526,000000,7.53463,7.68314,7.53463,7.67129,2706605.5569681,0
+NTES.US,D,20110527,000000,7.67129,7.81369,7.65846,7.7375,4657730.7395103,0
+NTES.US,D,20110531,000000,7.71115,7.85148,7.71115,7.84971,2199998.2833155,0
+NTES.US,D,20110601,000000,7.78319,7.89707,7.71648,7.79631,3192192.1057015,0
+NTES.US,D,20110602,000000,7.7375,7.98341,7.7375,7.93901,3022919.6857215,0
+NTES.US,D,20110603,000000,7.79099,7.99723,7.68314,7.6928,3682031.8474389,0
+NTES.US,D,20110606,000000,7.61791,7.74095,6.98005,7.07517,17664954.62571,0
+NTES.US,D,20110607,000000,7.065,7.40555,7.03768,7.31407,11170131.297413,0
+NTES.US,D,20110608,000000,7.27312,7.38797,7.20602,7.2454,7273468.7584487,0
+NTES.US,D,20110609,000000,7.2525,7.29316,7.04992,7.22635,4756924.2803333,0
+NTES.US,D,20110610,000000,7.20445,7.29996,7.08188,7.10448,3600351.6927249,0
+NTES.US,D,20110613,000000,7.15717,7.17908,6.88808,7.07636,9519425.2395091,0
+NTES.US,D,20110614,000000,7.12481,7.35108,7.07182,7.26068,5286071.3487918,0
+NTES.US,D,20110615,000000,7.12116,7.37141,7.09353,7.29996,5527696.6925086,0
+NTES.US,D,20110616,000000,7.34229,7.46169,7.11682,7.14829,3677362.1516172,0
+NTES.US,D,20110617,000000,7.23523,7.28042,7.05168,7.18224,4027474.825302,0
+NTES.US,D,20110620,000000,7.08691,7.19595,7.07013,7.12816,3765998.2073989,0
+NTES.US,D,20110621,000000,7.19773,7.67633,7.18737,7.45992,5650088.73089,0
+NTES.US,D,20110622,000000,7.42429,7.51587,7.31053,7.402,5415679.7291754,0
+NTES.US,D,20110623,000000,7.39301,7.52456,7.2525,7.51587,4570584.3653384,0
+NTES.US,D,20110624,000000,7.53966,7.63004,7.35611,7.36766,4636795.1392544,0
+NTES.US,D,20110627,000000,7.42114,7.52633,7.30193,7.36657,3314938.8301804,0
+NTES.US,D,20110628,000000,7.41403,7.56028,7.35265,7.5212,5149315.5368479,0
+NTES.US,D,20110629,000000,7.52288,7.59936,7.46169,7.53788,3033958.5304666,0
+NTES.US,D,20110630,000000,7.51282,7.7011,7.50038,7.67287,3444770.1561111,0
+NTES.US,D,20110701,000000,7.62847,8.18314,7.59738,8.13143,6050144.2472786,0
+NTES.US,D,20110705,000000,8.18471,8.3648,8.1332,8.33303,5485231.6461304,0
+NTES.US,D,20110706,000000,8.28182,8.32612,8.11318,8.14228,3615028.6034422,0
+NTES.US,D,20110707,000000,8.25034,8.25034,7.81526,8.07242,4664906.5459585,0
+NTES.US,D,20110708,000000,7.98893,8.0742,7.87161,8.05851,2456955.1869467,0
+NTES.US,D,20110711,000000,7.98183,8.04529,7.74905,7.77677,2150444.5819301,0
+NTES.US,D,20110712,000000,7.73237,7.99723,7.59936,7.87477,2879579.8864178,0
+NTES.US,D,20110713,000000,7.86795,8.16597,7.86795,8.06364,3407749.034636,0
+NTES.US,D,20110714,000000,8.00236,8.31398,8.00236,8.27491,6349886.4281647,0
+NTES.US,D,20110715,000000,8.42312,8.51163,8.35346,8.40971,5455280.938663,0
+NTES.US,D,20110718,000000,8.35702,8.41799,8.10301,8.25745,3132068.7586086,0
+NTES.US,D,20110719,000000,8.28863,8.34151,8.2226,8.30688,3385910.5049144,0
+NTES.US,D,20110720,000000,8.30293,8.37171,8.22458,8.33787,3766631.5754302,0
+NTES.US,D,20110721,000000,8.37517,8.37517,8.1332,8.18155,4386629.967697,0
+NTES.US,D,20110722,000000,8.1557,8.45865,8.13025,8.41119,4482498.5797024,0
+NTES.US,D,20110725,000000,8.35702,8.57628,8.31911,8.48085,4245503.4096421,0
+NTES.US,D,20110726,000000,8.55861,8.89026,8.53403,8.75981,10663872.629525,0
+NTES.US,D,20110727,000000,8.80926,8.80926,8.41119,8.61861,7391993.7049778,0
+NTES.US,D,20110728,000000,8.60361,8.6866,8.52496,8.5814,2531997.644692,0
+NTES.US,D,20110729,000000,8.62718,8.71698,8.43309,8.5965,4109884.6199881,0
+NTES.US,D,20110801,000000,8.76357,8.76692,8.32612,8.39588,5534232.0372034,0
+NTES.US,D,20110802,000000,8.30293,8.46348,8.07597,8.09087,4696347.9484244,0
+NTES.US,D,20110803,000000,8.14919,8.23811,7.65669,8.04351,8106189.6310361,0
+NTES.US,D,20110804,000000,7.97483,7.99032,7.44443,7.47028,9555084.3663695,0
+NTES.US,D,20110805,000000,7.41738,7.70267,7.16073,7.56195,7320229.5601629,0
+NTES.US,D,20110808,000000,6.95942,7.41403,6.91541,7.03945,7212876.2123183,0
+NTES.US,D,20110809,000000,7.18065,7.6928,7.14987,7.6783,6225508.147637,0
+NTES.US,D,20110810,000000,7.53788,7.89352,7.46524,7.66211,4121422.0520475,0
+NTES.US,D,20110811,000000,7.68136,8.02841,7.60626,7.92766,3817605.0345947,0
+NTES.US,D,20110812,000000,7.99564,8.26799,7.99032,8.24333,6104089.9759406,0
+NTES.US,D,20110815,000000,8.2986,8.57962,8.28863,8.4993,4681829.1263678,0
+NTES.US,D,20110816,000000,8.48578,8.48578,8.14761,8.32948,5142324.1671704,0
+NTES.US,D,20110817,000000,8.42312,8.50789,8.16775,8.38918,8967819.4473527,0
+NTES.US,D,20110818,000000,7.86637,8.08111,7.49515,7.60469,15029633.88063,0
+NTES.US,D,20110819,000000,7.55159,7.75713,7.27618,7.28219,10634074.943774,0
+NTES.US,D,20110822,000000,7.26967,7.52633,7.26444,7.33015,6401067.6320435,0
+NTES.US,D,20110823,000000,7.43585,7.92608,7.36144,7.90407,6149756.3176966,0
+NTES.US,D,20110824,000000,7.77855,8.05683,7.77855,7.88118,3990877.3003663,0
+NTES.US,D,20110825,000000,7.85858,8.02347,7.77855,7.81921,2895275.2529296,0
+NTES.US,D,20110826,000000,7.70918,8.0145,7.70918,7.94098,5746743.7326432,0
+NTES.US,D,20110829,000000,8.01628,8.16775,8.00414,8.11831,2976611.8688233,0
+NTES.US,D,20110830,000000,8.03709,8.41119,7.99723,8.34487,6639968.986531,0
+NTES.US,D,20110831,000000,8.34487,8.63154,8.34329,8.60361,6111188.7648362,0
+NTES.US,D,20110901,000000,8.57786,8.69715,8.54914,8.66499,8148191.5587098,0
+NTES.US,D,20110902,000000,8.45293,8.48431,8.33974,8.42312,4326849.1460356,0
+NTES.US,D,20110906,000000,8.16221,8.31576,8.05546,8.19853,5595536.9956956,0
+NTES.US,D,20110907,000000,8.34792,8.46013,8.24204,8.36659,3164389.7825966,0
+NTES.US,D,20110908,000000,8.36037,8.48085,8.24204,8.31911,4596304.1743562,0
+NTES.US,D,20110909,000000,8.26978,8.40448,8.09087,8.15748,6333376.2970175,0
+NTES.US,D,20110912,000000,8.05851,8.10152,7.91286,8.0522,3959928.4048817,0
+NTES.US,D,20110913,000000,8.04903,8.11652,7.92924,7.97167,5393187.5636455,0
+NTES.US,D,20110914,000000,8.00611,8.3207,7.93437,8.1332,4702790.0613451,0
+NTES.US,D,20110915,000000,8.27866,8.27866,7.71817,7.74727,8937692.4102255,0
+NTES.US,D,20110916,000000,7.81526,7.81526,7.54478,7.63004,5799171.4048077,0
+NTES.US,D,20110919,000000,7.5583,7.68314,7.42735,7.58899,4797372.6828996,0
+NTES.US,D,20110920,000000,7.68491,7.70267,7.40378,7.43259,7559066.0577641,0
+NTES.US,D,20110921,000000,7.57045,7.57351,7.35433,7.35611,5507996.4132609,0
+NTES.US,D,20110922,000000,7.14473,7.18934,6.7367,6.82128,10256900.734234,0
+NTES.US,D,20110923,000000,6.78387,7.11998,6.71253,7.10625,5387568.3224712,0
+NTES.US,D,20110926,000000,7.11159,7.11159,6.57684,6.67908,8157640.3963489,0
+NTES.US,D,20110927,000000,6.85906,7.27312,6.85906,7.04448,8926125.5898894,0
+NTES.US,D,20110928,000000,7.04448,7.07379,6.75022,6.78081,3878833.9889231,0
+NTES.US,D,20110929,000000,7.04992,7.05168,6.38106,6.62914,7399521.157357,0
+NTES.US,D,20110930,000000,6.47974,6.70937,6.34101,6.49346,4123888.6405088,0
+NTES.US,D,20111003,000000,6.34436,6.4234,6.13802,6.18578,7066035.1545373,0
+NTES.US,D,20111004,000000,6.14473,6.5426,6.08147,6.48113,9243695.3074281,0
+NTES.US,D,20111005,000000,6.51735,6.62756,6.35719,6.56865,4017258.8523032,0
+NTES.US,D,20111006,000000,6.56175,7.04626,6.53756,7.02741,6495559.0486016,0
+NTES.US,D,20111007,000000,7.04803,7.2077,6.91373,7.05346,8909834.3507338,0
+NTES.US,D,20111010,000000,7.20445,7.38937,7.09165,7.34752,6487849.1862293,0
+NTES.US,D,20111011,000000,7.31743,7.49338,7.26265,7.42578,4748225.3504433,0
+NTES.US,D,20111012,000000,7.43722,7.60814,7.32661,7.43386,4508569.0212624,0
+NTES.US,D,20111013,000000,7.56195,7.68136,7.33184,7.52288,3414668.4537051,0
+NTES.US,D,20111014,000000,7.60113,7.74243,7.543,7.71817,3855436.8671499,0
+NTES.US,D,20111017,000000,7.75892,7.88315,7.69616,7.77993,3809995.4977187,0
+NTES.US,D,20111018,000000,7.65669,7.72537,7.32858,7.63665,3731153.8451741,0
+NTES.US,D,20111019,000000,7.60469,7.76089,7.43259,7.59402,2785715.7575581,0
+NTES.US,D,20111020,000000,7.57045,7.65175,7.46703,7.59402,2498463.5942504,0
+NTES.US,D,20111021,000000,7.5958,7.86016,7.5958,7.78161,2550761.5526421,0
+NTES.US,D,20111024,000000,7.8431,8.33974,7.82366,8.22458,5577863.4941482,0
+NTES.US,D,20111025,000000,8.20485,8.21541,8.02485,8.1712,3137580.5805649,0
+NTES.US,D,20111026,000000,8.29346,8.35859,7.95351,8.13025,4441981.2666942,0
+NTES.US,D,20111027,000000,8.54914,8.67633,8.38918,8.43762,14326027.868056,0
+NTES.US,D,20111028,000000,8.50611,8.53226,8.13025,8.21709,10686209.746561,0
+NTES.US,D,20111031,000000,7.98893,8.17445,7.86795,8.06029,4657558.4634058,0
+NTES.US,D,20111101,000000,7.78803,7.99209,7.66211,7.86993,2534418.6306551,0
+NTES.US,D,20111102,000000,8.05546,8.13499,7.80519,7.96891,3584624.9111589,0
+NTES.US,D,20111103,000000,8.11998,8.15906,7.86194,8.13874,5672796.748245,0
+NTES.US,D,20111104,000000,8.08407,8.22458,8.00058,8.15067,4157881.7560996,0
+NTES.US,D,20111107,000000,8.06167,8.15906,8.00808,8.06513,2622329.10002,0
+NTES.US,D,20111108,000000,8.18314,8.23514,8.03196,8.07933,5919770.7583131,0
+NTES.US,D,20111109,000000,7.82898,7.89352,7.48844,7.5361,10282550.619421,0
+NTES.US,D,20111110,000000,7.51409,7.57902,7.39824,7.45311,3701372.3736448,0
+NTES.US,D,20111111,000000,7.58593,7.87832,7.4091,7.58761,3794783.5176885,0
+NTES.US,D,20111114,000000,7.52772,7.62688,7.4391,7.54143,4813388.280288,0
+NTES.US,D,20111115,000000,7.54143,7.57045,7.48844,7.52772,11807257.988025,0
+NTES.US,D,20111116,000000,7.54646,7.89707,7.46703,7.77677,8231373.5556997,0
+NTES.US,D,20111117,000000,8.10152,8.33303,7.85148,8.09611,12824345.707516,0
+NTES.US,D,20111118,000000,8.15423,8.1557,7.78319,7.83253,6687159.4651177,0
+NTES.US,D,20111121,000000,7.72004,7.72379,7.38797,7.57192,5134060.994486,0
+NTES.US,D,20111122,000000,7.49022,7.57045,7.31053,7.42429,3314476.7248648,0
+NTES.US,D,20111123,000000,7.32068,7.40732,7.1027,7.11001,4453030.2453278,0
+NTES.US,D,20111125,000000,7.00718,7.20445,6.9238,7.06165,1844184.2839595,0
+NTES.US,D,20111128,000000,7.12116,7.38937,7.09718,7.30874,5491185.3056252,0
+NTES.US,D,20111129,000000,7.17257,7.38621,7.14652,7.30874,2346300.2182282,0
+NTES.US,D,20111130,000000,7.61633,7.68314,7.469,7.67287,3385319.6992148,0
+NTES.US,D,20111201,000000,7.74905,7.93595,7.6998,7.89529,4327369.0145158,0
+NTES.US,D,20111202,000000,7.9992,7.9992,7.85858,7.91433,2774843.1085844,0
+NTES.US,D,20111205,000000,7.98716,8.11318,7.87278,7.96388,2801235.8077987,0
+NTES.US,D,20111206,000000,7.92766,8.10982,7.91433,8.02644,2924048.402553,0
+NTES.US,D,20111207,000000,7.94098,8.03018,7.74727,7.93595,3112436.3764139,0
+NTES.US,D,20111208,000000,7.82366,7.9465,7.72181,7.84971,2232305.1198594,0
+NTES.US,D,20111209,000000,7.80007,8.07044,7.74402,8.04183,2724948.9085455,0
+NTES.US,D,20111212,000000,7.90575,8.15748,7.827,8.1332,3573741.1149079,0
+NTES.US,D,20111213,000000,8.16942,8.2226,7.95875,8.02485,4777070.4506749,0
+NTES.US,D,20111214,000000,7.92924,7.98716,7.81171,7.91433,4568928.4879572,0
+NTES.US,D,20111215,000000,7.89855,8.03334,7.82366,7.94473,3507002.365401,0
+NTES.US,D,20111216,000000,7.93723,8.06886,7.84625,8.0217,4767031.820725,0
+NTES.US,D,20111219,000000,8.04183,8.0893,7.75892,7.77342,3365351.8853107,0
+NTES.US,D,20111220,000000,7.96703,8.14761,7.89352,8.11831,2796084.7522732,0
+NTES.US,D,20111221,000000,8.11652,8.11652,7.50561,7.57902,5321841.9484257,0
+NTES.US,D,20111222,000000,7.68945,7.7375,7.56551,7.65846,2447777.9375194,0
+NTES.US,D,20111223,000000,7.71648,7.74402,7.62847,7.68136,1171569.7292023,0
+NTES.US,D,20111227,000000,7.6928,7.76089,7.59738,7.62521,1265155.1761282,0
+NTES.US,D,20111228,000000,7.60271,7.66576,7.46524,7.51785,2079811.3790721,0
+NTES.US,D,20111229,000000,7.48844,7.63843,7.22299,7.43091,2932234.5576847,0
+NTES.US,D,20111230,000000,7.39499,7.64839,7.39499,7.63162,3749141.4972649,0
+NTES.US,D,20120103,000000,7.70918,7.82366,7.66211,7.67968,1957142.6855346,0
+NTES.US,D,20120104,000000,7.68314,7.74243,7.5583,7.68826,1777049.2994123,0
+NTES.US,D,20120105,000000,7.64198,7.7306,7.60626,7.70918,1397263.5868053,0
+NTES.US,D,20120106,000000,7.6783,7.75892,7.52288,7.53463,1566233.003519,0
+NTES.US,D,20120109,000000,7.59046,7.59046,7.14987,7.16073,5180335.3695521,0
+NTES.US,D,20120110,000000,7.29316,7.46524,7.21825,7.36144,3140341.0517928,0
+NTES.US,D,20120111,000000,7.38266,7.60972,7.36144,7.57902,3284484.4684546,0
+NTES.US,D,20120112,000000,7.5958,7.62323,7.52772,7.59245,2049187.7814082,0
+NTES.US,D,20120113,000000,7.56719,7.65521,7.52929,7.6335,2484371.4088998,0
+NTES.US,D,20120117,000000,7.72537,7.7898,7.57548,7.60972,3279857.3349646,0
+NTES.US,D,20120118,000000,7.60469,7.7526,7.60469,7.66932,2043202.7068591,0
+NTES.US,D,20120119,000000,7.64544,7.81013,7.64198,7.77677,2402913.186344,0
+NTES.US,D,20120120,000000,7.827,8.21709,7.63665,8.20326,6484219.2273679,0
+NTES.US,D,20120123,000000,8.20011,8.39885,8.09798,8.24658,3770579.7383906,0
+NTES.US,D,20120124,000000,8.26978,8.26978,7.9992,8.26435,1772716.0486889,0
+NTES.US,D,20120125,000000,8.34792,8.34792,8.20326,8.33442,2537996.9066852,0
+NTES.US,D,20120126,000000,8.41455,8.46013,8.17624,8.2081,2456682.585346,0
+NTES.US,D,20120127,000000,8.23514,8.46527,8.17248,8.38918,3121771.7145019,0
+NTES.US,D,20120130,000000,8.2986,8.34329,8.01292,8.12532,3001149.0530529,0
+NTES.US,D,20120131,000000,8.178,8.21886,8.00058,8.13499,2022927.8361334,0
+NTES.US,D,20120201,000000,8.16942,8.42785,8.05081,8.3874,3645966.3516496,0
+NTES.US,D,20120202,000000,8.3648,8.57252,8.33303,8.49605,3775905.0967983,0
+NTES.US,D,20120203,000000,8.56878,8.62551,8.54608,8.5521,2700626.5627521,0
+NTES.US,D,20120206,000000,8.34487,8.46191,8.23662,8.29346,2990256.1363022,0
+NTES.US,D,20120207,000000,8.2834,8.48282,8.25586,8.31398,2697434.387874,0
+NTES.US,D,20120208,000000,8.34487,8.45293,8.16775,8.22636,1817694.2994157,0
+NTES.US,D,20120209,000000,8.28033,8.32425,8.13025,8.14919,2429691.9867101,0
+NTES.US,D,20120210,000000,8.02841,8.37004,8.00611,8.23662,6345268.4151745,0
+NTES.US,D,20120213,000000,8.3207,8.32948,8.06029,8.19025,4397081.046909,0
+NTES.US,D,20120214,000000,8.178,8.33787,8.178,8.27866,4020337.5276301,0
+NTES.US,D,20120215,000000,8.41799,8.68501,8.37349,8.62551,6774139.6435181,0
+NTES.US,D,20120216,000000,8.18846,8.41976,7.92924,8.2834,8925220.6336461,0
+NTES.US,D,20120217,000000,8.25586,8.28182,8.07242,8.13499,7493378.1924948,0
+NTES.US,D,20120221,000000,8.1405,8.23662,8.08228,8.21166,3871512.2544805,0
+NTES.US,D,20120222,000000,8.19498,8.28182,8.1405,8.21541,1653016.5844824,0
+NTES.US,D,20120223,000000,8.16775,8.35168,8.16775,8.30037,2061946.3470321,0
+NTES.US,D,20120224,000000,8.33303,8.50789,8.30037,8.50611,2627491.3028228,0
+NTES.US,D,20120227,000000,8.51163,8.79188,8.48717,8.70692,5485277.2486286,0
+NTES.US,D,20120228,000000,8.76357,9.18157,8.76357,9.07134,6030521.9989724,0
+NTES.US,D,20120229,000000,8.97444,9.01698,8.73782,8.91977,2538150.9417904,0
+NTES.US,D,20120301,000000,8.87902,9.02388,8.77185,8.93527,3095963.7406541,0
+NTES.US,D,20120302,000000,8.95046,9.05901,8.70692,8.93665,5660334.0921654,0
+NTES.US,D,20120305,000000,9.04016,9.04016,8.76357,8.77511,1684892.7307651,0
+NTES.US,D,20120306,000000,8.67989,8.68501,8.3874,8.41296,2839644.2586097,0
+NTES.US,D,20120307,000000,8.61684,8.69538,8.47562,8.65275,3677959.03765,0
+NTES.US,D,20120308,000000,8.7528,8.95708,8.69183,8.88198,3270766.2235896,0
+NTES.US,D,20120309,000000,8.8055,9.29101,8.8055,9.23791,4594325.0259318,0
+NTES.US,D,20120312,000000,9.11209,9.3208,9.04352,9.16292,3366255.8281651,0
+NTES.US,D,20120313,000000,9.16924,9.37211,9.15957,9.3584,3642336.3927882,0
+NTES.US,D,20120314,000000,9.35742,9.35742,9.14101,9.29101,3084386.7864296,0
+NTES.US,D,20120315,000000,9.27058,9.37942,9.08812,9.19015,2269909.9533123,0
+NTES.US,D,20120316,000000,9.22933,9.37942,9.15423,9.34656,2937605.5185908,0
+NTES.US,D,20120319,000000,9.3584,9.66854,9.31252,9.65473,5570474.8760416,0
+NTES.US,D,20120320,000000,9.54815,9.61724,9.37646,9.58072,5315138.3811817,0
+NTES.US,D,20120321,000000,9.74847,9.96754,9.73466,9.88959,6334355.2306467,0
+NTES.US,D,20120322,000000,9.8965,10.082,9.74552,9.93206,5346332.5167682,0
+NTES.US,D,20120323,000000,10.0366,10.2094,9.9281,10.1619,3639050.9861359,0
+NTES.US,D,20120326,000000,10.231,10.2359,10.0564,10.1964,4957853.9546042,0
+NTES.US,D,20120327,000000,9.99229,10.2892,9.95671,10.1097,5696917.4296572,0
+NTES.US,D,20120328,000000,10.1382,10.1857,9.98036,10.1047,3828815.1420555,0
+NTES.US,D,20120329,000000,9.91623,9.99517,9.70408,9.92711,7407848.173539,0
+NTES.US,D,20120330,000000,10.0701,10.2034,9.81657,9.88762,3527847.7740494,0
+NTES.US,D,20120402,000000,9.91226,10.2132,9.81361,10.1945,4239863.9006909,0
+NTES.US,D,20120403,000000,10.2094,10.2675,10.006,10.0465,4265446.9022139,0
+NTES.US,D,20120404,000000,10.007,10.007,9.62415,9.67841,4513071.5079237,0
+NTES.US,D,20120405,000000,9.62415,9.85998,9.6202,9.84518,2057941.4342962,0
+NTES.US,D,20120409,000000,9.77217,9.93493,9.72479,9.82644,1270467.3604809,0
+NTES.US,D,20120410,000000,9.83334,9.98633,9.41692,9.45836,3458477.2536986,0
+NTES.US,D,20120411,000000,9.60835,9.84321,9.60244,9.79288,2885373.4304743,0
+NTES.US,D,20120412,000000,9.75045,9.93493,9.66559,9.68533,4236459.9275431,0
+NTES.US,D,20120413,000000,9.65276,9.77217,9.58072,9.69519,2764518.7029787,0
+NTES.US,D,20120416,000000,9.69914,9.76525,9.50573,9.52053,2349682.9102101,0
+NTES.US,D,20120417,000000,9.66954,9.8955,9.53237,9.84124,3410227.7837635,0
+NTES.US,D,20120418,000000,9.86985,10.1925,9.73861,10.1561,4631354.2545176,0
+NTES.US,D,20120419,000000,10.0425,10.2941,9.9281,9.9903,4623618.0440353,0
+NTES.US,D,20120420,000000,9.93008,10.1284,9.93008,9.96168,2259073.7863372,0
+NTES.US,D,20120423,000000,9.85998,10.1117,9.83236,9.98036,4307926.1360361,0
+NTES.US,D,20120424,000000,10.002,10.002,9.86196,9.89453,3179221.7418078,0
+NTES.US,D,20120425,000000,9.97241,10.1787,9.90435,10.1461,3763860.9703139,0
+NTES.US,D,20120426,000000,10.1906,10.456,10.1551,10.2814,3769916.9820826,0
+NTES.US,D,20120427,000000,10.1619,10.2765,10.1619,10.2094,3619855.3745357,0
+NTES.US,D,20120430,000000,10.1964,10.2814,10.0524,10.2635,3625778.632365,0
+NTES.US,D,20120501,000000,10.2814,10.2814,10.1748,10.2034,3957320.9553701,0
+NTES.US,D,20120502,000000,10.1581,10.2695,10.0406,10.2379,2713079.0849432,0
+NTES.US,D,20120503,000000,10.2113,10.2448,10.1581,10.1945,3681656.8935644,0
+NTES.US,D,20120504,000000,10.1748,10.2094,10.1402,10.1718,5827628.3771098,0
+NTES.US,D,20120507,000000,10.1628,10.379,10.0425,10.2241,3717318.0472024,0
+NTES.US,D,20120508,000000,10.1817,10.3425,9.66263,9.79979,6047868.175921,0
+NTES.US,D,20120509,000000,9.65671,9.81657,9.50573,9.68334,3892241.1234111,0
+NTES.US,D,20120510,000000,9.72085,9.78203,9.49488,9.53237,4941089.4628556,0
+NTES.US,D,20120511,000000,9.54422,9.84518,9.49192,9.74354,2689608.9991728,0
+NTES.US,D,20120514,000000,9.78401,9.83827,9.55802,9.57382,1968314.284219,0
+NTES.US,D,20120515,000000,9.67447,9.75538,9.58961,9.66263,3447730.2649424,0
+NTES.US,D,20120516,000000,9.84321,9.94776,9.71789,9.81657,3736278.5525894,0
+NTES.US,D,20120517,000000,10.5487,10.7284,10.0188,10.2892,12412924.021785,0
+NTES.US,D,20120518,000000,10.4126,10.4895,10.002,10.012,6119398.2279115,0
+NTES.US,D,20120521,000000,10.0564,10.0919,9.67841,9.96754,7596424.6377262,0
+NTES.US,D,20120522,000000,10.0228,10.2202,9.97738,10.1145,7199036.3607913,0
+NTES.US,D,20120523,000000,10.0977,10.231,10.0465,10.1581,5986307.8434387,0
+NTES.US,D,20120524,000000,10.2902,10.381,9.79782,9.85505,2806618.9293709,0
+NTES.US,D,20120525,000000,9.82348,9.89255,9.71986,9.74354,1092352.1093943,0
+NTES.US,D,20120529,000000,9.90731,10.3702,9.78105,10.3267,5075573.2569974,0
+NTES.US,D,20120530,000000,10.1678,10.5142,10.1678,10.452,3891105.11451,0
+NTES.US,D,20120531,000000,10.4136,10.674,10.3159,10.6109,6641655.2655777,0
+NTES.US,D,20120601,000000,10.4018,10.6869,10.1265,10.2162,6856117.734554,0
+NTES.US,D,20120604,000000,10.1876,10.3592,9.99229,10.0731,3060635.9919478,0
+NTES.US,D,20120605,000000,10.0771,10.1017,9.76625,10.0731,2169250.038823,0
+NTES.US,D,20120606,000000,10.1117,10.8428,10.1117,10.7343,5369920.1556452,0
+NTES.US,D,20120607,000000,10.9701,11.1517,10.756,10.8241,3509745.6090185,0
+NTES.US,D,20120608,000000,10.7945,10.7945,10.5527,10.6563,2951584.2043903,0
+NTES.US,D,20120611,000000,10.7254,10.8922,10.4925,10.5142,2373918.1045624,0
+NTES.US,D,20120612,000000,10.6197,10.6197,10.2458,10.3366,3580718.2971414,0
+NTES.US,D,20120613,000000,10.3031,10.4175,10.0504,10.082,4927655.9802575,0
+NTES.US,D,20120614,000000,10.1382,10.2586,10.014,10.1245,4046810.2845636,0
+NTES.US,D,20120615,000000,10.084,10.2655,10.084,10.2528,4138458.132008,0
+NTES.US,D,20120618,000000,10.2705,10.4876,10.2251,10.3928,3067863.4812273,0
+NTES.US,D,20120619,000000,10.5014,10.8922,10.4333,10.8577,3451211.2556428,0
+NTES.US,D,20120620,000000,10.8952,10.904,10.4787,10.7037,3514542.9918353,0
+NTES.US,D,20120621,000000,10.758,10.8359,10.3908,10.4225,3178062.4249632,0
+NTES.US,D,20120622,000000,10.5162,10.5162,10.0958,10.16,2903294.1989011,0
+NTES.US,D,20120625,000000,10.1284,10.2528,9.38732,9.61328,5788982.7933079,0
+NTES.US,D,20120626,000000,9.6873,10.2399,9.63204,10.1581,7874094.1960664,0
+NTES.US,D,20120627,000000,10.2784,10.4501,9.9281,10.0614,3310112.0590869,0
+NTES.US,D,20120628,000000,9.89749,10.002,9.64389,9.88367,3045449.3466388,0
+NTES.US,D,20120629,000000,10.0731,10.1628,9.85702,10.014,3297582.5193433,0
+NTES.US,D,20120702,000000,10.0445,10.1561,9.93889,10.0406,3772981.4699656,0
+NTES.US,D,20120703,000000,9.95472,10.0248,9.77018,9.98235,2820226.7148512,0
+NTES.US,D,20120705,000000,10.0475,10.532,9.97241,10.4452,5181492.659619,0
+NTES.US,D,20120706,000000,10.2833,10.3573,10.1906,10.2202,2778719.3209364,0
+NTES.US,D,20120709,000000,10.1333,10.2615,9.93691,9.98633,2441310.4898776,0
+NTES.US,D,20120710,000000,10.0159,10.0425,9.65868,9.85407,4815612.6688142,0
+NTES.US,D,20120711,000000,9.87281,9.95174,9.67052,9.77217,2645002.6621541,0
+NTES.US,D,20120712,000000,9.66854,9.87183,9.53928,9.76625,1808547.4516538,0
+NTES.US,D,20120713,000000,9.88959,9.89255,9.56296,9.73861,3036838.5815788,0
+NTES.US,D,20120716,000000,9.78105,9.86393,9.64092,9.65671,1656092.2196428,0
+NTES.US,D,20120717,000000,9.65276,9.83631,8.9858,9.19706,9796998.5259086,0
+NTES.US,D,20120718,000000,9.04213,9.63204,9.0373,9.41002,5609916.9834797,0
+NTES.US,D,20120719,000000,9.43073,9.59454,9.41889,9.43469,1773650.3932089,0
+NTES.US,D,20120720,000000,9.41395,9.42186,9.27343,9.34163,2018259.1537006,0
+NTES.US,D,20120723,000000,9.23298,9.23298,9.01855,9.17101,4154635.8716124,0
+NTES.US,D,20120724,000000,9.26348,9.32278,9.01855,9.08477,1930862.4724827,0
+NTES.US,D,20120725,000000,9.08328,9.18157,8.85001,8.96072,3130604.4117201,0
+NTES.US,D,20120726,000000,9.12957,9.1867,9.01698,9.03226,1588245.8361227,0
+NTES.US,D,20120727,000000,9.15285,9.15423,8.77857,9.09325,3403883.9695614,0
+NTES.US,D,20120730,000000,9.18315,9.2096,8.82436,9.04016,4243375.2930568,0
+NTES.US,D,20120731,000000,9.02033,9.18858,8.88198,8.9858,2391283.5358992,0
+NTES.US,D,20120801,000000,8.97444,9.11209,8.89225,9.03582,1605539.3168512,0
+NTES.US,D,20120802,000000,9.22933,9.23791,8.828,8.84153,2793885.6984683,0
+NTES.US,D,20120803,000000,8.82929,9.09996,8.63006,9.04687,3001708.4436982,0
+NTES.US,D,20120806,000000,9.2096,9.46725,9.19192,9.38732,3715636.8351,0
+NTES.US,D,20120807,000000,9.38929,9.71395,9.37114,9.59454,3789574.6989985,0
+NTES.US,D,20120808,000000,9.47218,9.54322,9.24147,9.3208,1800295.4262468,0
+NTES.US,D,20120809,000000,9.36225,9.46922,9.16292,9.21907,3277763.6736002,0
+NTES.US,D,20120810,000000,9.25509,9.36423,9.15423,9.35742,1777193.2006291,0
+NTES.US,D,20120813,000000,9.41692,9.49685,9.30965,9.43073,4818833.2185801,0
+NTES.US,D,20120814,000000,9.46231,9.6054,9.44553,9.53435,5007870.774694,0
+NTES.US,D,20120815,000000,9.59257,9.90246,9.55112,9.8995,11172758.001313,0
+NTES.US,D,20120816,000000,9.01855,9.14605,8.40971,8.43309,33264030.955648,0
+NTES.US,D,20120817,000000,8.39076,8.4025,8.08407,8.20149,10752734.67102,0
+NTES.US,D,20120820,000000,8.20968,8.39411,8.09956,8.31023,6434664.5125938,0
+NTES.US,D,20120821,000000,8.34487,8.38918,8.18846,8.25211,3252018.5298611,0
+NTES.US,D,20120822,000000,8.13025,8.33787,8.09798,8.30037,2166416.603598,0
+NTES.US,D,20120823,000000,8.38188,8.65965,8.32612,8.64199,6718698.1529132,0
+NTES.US,D,20120824,000000,8.52674,8.84636,8.52496,8.81774,4873244.0927243,0
+NTES.US,D,20120827,000000,8.70189,8.84458,8.59847,8.72212,3414478.9499901,0
+NTES.US,D,20120828,000000,8.75981,8.81271,8.68156,8.74146,2546896.4875674,0
+NTES.US,D,20120829,000000,8.73259,8.77185,8.6866,8.74146,2068702.6104963,0
+NTES.US,D,20120830,000000,8.71876,8.80926,8.61022,8.64575,3159917.6976006,0
+NTES.US,D,20120831,000000,8.69538,8.8654,8.63499,8.86008,3594392.9662858,0
+NTES.US,D,20120904,000000,8.75981,8.95194,8.60183,8.65098,6062473.1360299,0
+NTES.US,D,20120905,000000,8.74146,8.76357,8.28033,8.38918,7210465.3602437,0
+NTES.US,D,20120906,000000,8.48717,8.56038,8.39885,8.4549,4152149.0153741,0
+NTES.US,D,20120907,000000,8.52496,8.60183,8.45164,8.52674,4760708.2742999,0
+NTES.US,D,20120910,000000,8.50789,8.53571,8.2902,8.33638,2311331.2091748,0
+NTES.US,D,20120911,000000,8.31911,8.3648,8.1712,8.29484,4015096.280497,0
+NTES.US,D,20120912,000000,8.31576,8.45865,8.31576,8.41296,6596112.5572614,0
+NTES.US,D,20120913,000000,8.3648,8.71698,8.3648,8.63499,5080759.7811326,0
+NTES.US,D,20120914,000000,8.5521,8.85376,8.5521,8.79188,7588989.4037324,0
+NTES.US,D,20120917,000000,8.72903,8.7528,8.40082,8.54233,11190086.950651,0
+NTES.US,D,20120918,000000,8.59847,8.68344,8.51322,8.5441,2495912.8945145,0
+NTES.US,D,20120919,000000,8.6866,9.12109,8.6866,8.83639,9294107.3491695,0
+NTES.US,D,20120920,000000,8.67436,8.76514,8.62216,8.6711,2744052.3017603,0
+NTES.US,D,20120921,000000,8.71876,8.91622,8.58279,8.59502,5078478.6428309,0
+NTES.US,D,20120924,000000,8.51815,8.79188,8.51657,8.77185,5684736.495678,0
+NTES.US,D,20120925,000000,8.67989,9.10175,8.67989,8.93527,6237584.7025647,0
+NTES.US,D,20120926,000000,8.86175,9.01855,8.77185,8.99557,4674946.1892974,0
+NTES.US,D,20120927,000000,9.02545,9.41199,9.01855,9.35346,7945734.7074416,0
+NTES.US,D,20120928,000000,9.26348,9.76525,9.26348,9.55309,10198957.186557,0
+NTES.US,D,20121001,000000,9.49685,9.53533,9.40015,9.49192,4355018.3159042,0
+NTES.US,D,20121002,000000,9.58566,9.59454,9.24147,9.3584,3085460.9786108,0
+NTES.US,D,20121003,000000,9.55507,9.55507,9.21117,9.21759,4374260.5433916,0
+NTES.US,D,20121004,000000,9.32771,9.35544,9.14279,9.17101,4486441.6757185,0
+NTES.US,D,20121005,000000,9.2686,9.30374,9.13934,9.15798,4188346.2517139,0
+NTES.US,D,20121008,000000,9.11585,9.19192,8.97287,9.03425,3700162.3873576,0
+NTES.US,D,20121009,000000,8.97444,9.03582,8.82603,8.85198,4181489.6627536,0
+NTES.US,D,20121010,000000,8.84153,9.00286,8.72212,8.83994,2511444.0920325,0
+NTES.US,D,20121011,000000,8.9774,9.01352,8.81271,8.92165,3192337.020307,0
+NTES.US,D,20121012,000000,8.91306,9.05743,8.85711,8.97287,1868029.3236044,0
+NTES.US,D,20121015,000000,8.96606,9.05397,8.86343,9.00977,1181578.9708756,0
+NTES.US,D,20121016,000000,8.93034,9.08812,8.83067,8.96941,2970832.5122107,0
+NTES.US,D,20121017,000000,8.89225,9.06769,8.89225,8.99557,1985844.8979385,0
+NTES.US,D,20121018,000000,9.04213,9.12109,8.90309,8.95194,2373387.0888049,0
+NTES.US,D,20121019,000000,8.89777,9.04016,8.88849,9.02033,3277261.0327305,0
+NTES.US,D,20121022,000000,9.11388,9.15423,9.02704,9.13312,2082851.5456227,0
+NTES.US,D,20121023,000000,9.00977,9.1867,9.00977,9.13312,1654143.4728839,0
+NTES.US,D,20121024,000000,9.30275,9.30275,9.14279,9.20773,2255664.7462452,0
+NTES.US,D,20121025,000000,9.25962,9.25962,9.14605,9.19192,2229240.6319765,0
+NTES.US,D,20121026,000000,9.17101,9.24641,9.08812,9.19192,1968895.9694191,0
+NTES.US,D,20121031,000000,9.105,9.28134,9.0895,9.18858,2150814.4688605,0
+NTES.US,D,20121101,000000,9.3584,9.52744,9.17298,9.52053,3136391.8754436,0
+NTES.US,D,20121102,000000,9.5156,9.52941,9.2312,9.23594,2884158.377243,0
+NTES.US,D,20121105,000000,9.25124,9.32179,9.18858,9.27343,3155604.7146543,0
+NTES.US,D,20121106,000000,9.31784,9.54422,9.30374,9.53237,3656742.7286825,0
+NTES.US,D,20121107,000000,9.52644,9.67941,9.37211,9.38732,3851282.986253,0
+NTES.US,D,20121108,000000,9.45343,9.51856,9.26348,9.31252,3768770.839293,0
+NTES.US,D,20121109,000000,9.314,9.314,9.08812,9.16292,2936397.5590813,0
+NTES.US,D,20121112,000000,9.16598,9.18235,8.94198,8.98096,2530809.9529596,0
+NTES.US,D,20121113,000000,8.88553,9.04213,8.8585,8.90309,3119001.1093855,0
+NTES.US,D,20121114,000000,8.90754,9.01175,8.5441,8.55861,5381549.80609,0
+NTES.US,D,20121115,000000,8.30491,8.4993,7.91286,8.05081,14923647.594344,0
+NTES.US,D,20121116,000000,8.05081,8.05081,7.41571,7.50038,13489085.217519,0
+NTES.US,D,20121119,000000,7.72882,7.78487,7.60972,7.66576,10765102.068548,0
+NTES.US,D,20121120,000000,7.66576,7.72981,7.53788,7.58593,4227536.0253283,0
+NTES.US,D,20121121,000000,7.50738,7.67129,7.43722,7.49515,3738654.9494431,0
+NTES.US,D,20121123,000000,7.48548,7.51962,7.30707,7.34229,3888087.2425141,0
+NTES.US,D,20121126,000000,7.38146,7.52772,7.31743,7.49515,4863255.1188281,0
+NTES.US,D,20121127,000000,7.47226,7.56374,7.39824,7.51409,5043661.6421049,0
+NTES.US,D,20121128,000000,7.4547,7.53966,7.32661,7.47226,3700215.0835778,0
+NTES.US,D,20121129,000000,7.45992,7.54064,7.38424,7.47424,3518203.3523621,0
+NTES.US,D,20121130,000000,7.48371,7.53788,7.35265,7.46337,2632966.6427805,0
+NTES.US,D,20121203,000000,7.45992,7.49515,7.40378,7.43969,3173125.1944852,0
+NTES.US,D,20121204,000000,7.45311,7.47581,7.01911,7.04992,12360109.235079,0
+NTES.US,D,20121205,000000,7.00551,7.14829,6.97165,6.98488,6369872.4830681,0
+NTES.US,D,20121206,000000,6.98528,7.04803,6.69536,6.82286,13520492.164764,0
+NTES.US,D,20121207,000000,6.82639,6.90662,6.62756,6.63595,13988095.114962,0
+NTES.US,D,20121210,000000,6.65312,6.65312,6.2961,6.32087,23999401.061353,0
+NTES.US,D,20121211,000000,6.36152,6.59668,6.35719,6.46653,15902386.652966,0
+NTES.US,D,20121212,000000,6.45073,6.59668,6.44876,6.53363,10506351.466652,0
+NTES.US,D,20121213,000000,6.52899,6.60595,6.40643,6.51211,10564624.365704,0
+NTES.US,D,20121214,000000,6.50007,6.63595,6.46297,6.59322,10614359.463694,0
+NTES.US,D,20121217,000000,6.59322,6.6773,6.43168,6.66891,7389890.9231137,0
+NTES.US,D,20121218,000000,6.68223,6.79443,6.63595,6.71785,7333267.8211095,0
+NTES.US,D,20121219,000000,6.71608,7.22476,6.70443,7.13743,15141350.880863,0
+NTES.US,D,20121220,000000,7.08987,7.13458,6.98528,7.11001,5909352.1075443,0
+NTES.US,D,20121221,000000,6.98005,7.1552,6.91196,7.14987,6334589.3234712,0
+NTES.US,D,20121224,000000,7.12619,7.23167,7.00718,7.07182,3095084.1191322,0
+NTES.US,D,20121226,000000,7.06382,7.16931,7.06382,7.14099,4152281.7693134,0
+NTES.US,D,20121227,000000,7.14473,7.19595,7.04803,7.11001,3582697.4455658,0
+NTES.US,D,20121228,000000,7.12481,7.30352,7.09628,7.20445,3278756.7946732,0
+NTES.US,D,20121231,000000,7.19773,7.28743,7.16427,7.23681,4586248.3167958,0
+NTES.US,D,20130102,000000,7.40732,7.54814,7.20266,7.2297,5238008.3424051,0
+NTES.US,D,20130103,000000,7.31743,7.37477,7.20948,7.28042,4079522.4766477,0
+NTES.US,D,20130104,000000,7.28219,7.41087,7.24717,7.38424,2745086.9717763,0
+NTES.US,D,20130107,000000,7.31743,7.38424,7.31743,7.32068,3788027.2542243,0
+NTES.US,D,20130108,000000,7.36144,7.38424,7.21489,7.23167,3016684.3041263,0
+NTES.US,D,20130109,000000,7.22635,7.32523,7.17257,7.21648,4424935.0528452,0
+NTES.US,D,20130110,000000,7.28398,7.56374,7.24974,7.52772,7324184.8168452,0
+NTES.US,D,20130111,000000,7.59916,7.76633,7.4547,7.75892,5566567.2486353,0
+NTES.US,D,20130114,000000,7.64938,7.8195,7.64464,7.69654,4865965.9340023,0
+NTES.US,D,20130115,000000,7.67089,7.72083,7.53304,7.59205,1844235.9667909,0
+NTES.US,D,20130116,000000,7.59382,7.71372,7.58721,7.61652,2266747.1667108,0
+NTES.US,D,20130117,000000,7.62383,7.73001,7.56107,7.65619,4290904.2435194,0
+NTES.US,D,20130118,000000,7.74056,7.74343,7.62649,7.71175,2436601.2718908,0
+NTES.US,D,20130122,000000,7.72822,7.76089,7.57843,7.69319,3429341.3108669,0
+NTES.US,D,20130123,000000,7.708,7.84645,7.63745,7.80934,4342776.578594,0
+NTES.US,D,20130124,000000,7.80461,7.96348,7.708,7.86697,5316587.5272375,0
+NTES.US,D,20130125,000000,8.15788,8.20109,8.0294,8.15788,5991150.8287538,0
+NTES.US,D,20130128,000000,8.0742,8.26544,8.03452,8.23968,4761920.2873647,0
+NTES.US,D,20130129,000000,8.1859,8.37004,8.11081,8.17524,4042224.7000165,0
+NTES.US,D,20130130,000000,8.19616,8.28497,8.14406,8.25113,3457889.4881655,0
+NTES.US,D,20130131,000000,8.23198,8.25685,8.00651,8.07775,4003708.8299874,0
+NTES.US,D,20130201,000000,8.23681,8.26356,8.03452,8.20109,3018447.6007256,0
+NTES.US,D,20130204,000000,8.22824,8.22824,7.9019,8.05683,3796368.4578501,0
+NTES.US,D,20130205,000000,8.01706,8.01706,7.8793,7.95253,3669493.1871955,0
+NTES.US,D,20130206,000000,7.92144,7.97128,7.88414,7.9398,6122077.6280314,0
+NTES.US,D,20130207,000000,8.58082,8.6343,8.32327,8.48351,16741906.351349,0
+NTES.US,D,20130208,000000,8.65572,9.12572,8.54648,9.04667,14262923.130966,0
+NTES.US,D,20130211,000000,8.92914,9.01598,8.84863,8.91149,3868837.9213048,0
+NTES.US,D,20130212,000000,8.89185,8.91149,8.82929,8.85415,2881507.3520109,0
+NTES.US,D,20130213,000000,8.86234,8.95649,8.86234,8.91306,1600357.8596602,0
+NTES.US,D,20130214,000000,8.84675,8.91306,8.84675,8.88158,2524593.8257525,0
+NTES.US,D,20130215,000000,8.88672,8.96112,8.85041,8.94662,2738077.3610996,0
+NTES.US,D,20130219,000000,8.98934,9.43961,8.94799,9.26061,7147724.4297509,0
+NTES.US,D,20130220,000000,9.24542,9.34262,9.20397,9.20753,5959143.9553094,0
+NTES.US,D,20130221,000000,9.13934,9.13934,8.8956,8.9993,4430544.160131,0
+NTES.US,D,20130222,000000,9.08516,9.08516,8.93565,9.0298,2733390.4376675,0
+NTES.US,D,20130225,000000,9.20239,9.25025,8.9927,9.00325,4062679.9539575,0
+NTES.US,D,20130226,000000,9.00325,9.0753,8.90113,8.9858,2979242.6262784,0
+NTES.US,D,20130227,000000,9.03345,9.10776,8.94948,9.02625,2711665.4074971,0
+NTES.US,D,20130228,000000,9.06247,9.06602,8.8732,8.92353,3435845.2405075,0
+NTES.US,D,20130301,000000,8.86945,9.08714,8.79338,8.81409,5880862.706799,0
+NTES.US,D,20130304,000000,8.81409,9.05003,8.61525,9.05003,4846773.3625686,0
+NTES.US,D,20130305,000000,9.06977,9.41988,8.97918,9.24738,7665365.4812045,0
+NTES.US,D,20130306,000000,9.1566,9.31163,9.08714,9.22065,2875065.2390902,0
+NTES.US,D,20130307,000000,9.27343,9.4485,9.13934,9.36916,5349705.0748616,0
+NTES.US,D,20130308,000000,9.39719,9.50474,9.35544,9.43764,3053478.4264989,0
+NTES.US,D,20130311,000000,9.44948,9.58072,9.29199,9.5156,3306189.2308478,0
+NTES.US,D,20130312,000000,9.50672,9.50672,9.37211,9.38436,4053744.9044654,0
+NTES.US,D,20130313,000000,9.31597,9.37646,9.25598,9.29397,1325745.695481,0
+NTES.US,D,20130314,000000,9.3741,9.3741,9.09208,9.22223,2925108.4072902,0
+NTES.US,D,20130315,000000,9.14781,9.17181,8.67417,8.98934,6647659.5945151,0
+NTES.US,D,20130318,000000,8.92017,9.15285,8.8278,9.09739,1886871.262496,0
+NTES.US,D,20130319,000000,9.17545,9.37211,9.12069,9.2314,2639737.0936885,0
+NTES.US,D,20130320,000000,9.29781,9.49783,9.22953,9.48205,2325237.9443659,0
+NTES.US,D,20130321,000000,9.44751,9.51166,9.36916,9.47612,1592264.9363026,0
+NTES.US,D,20130322,000000,9.47612,9.63993,9.3652,9.57382,2403040.8733391,0
+NTES.US,D,20130325,000000,9.65572,9.65572,9.5156,9.57185,1657202.8938226,0
+NTES.US,D,20130326,000000,9.62118,9.63402,9.46231,9.56396,1278650.4754461,0
+NTES.US,D,20130327,000000,9.49586,9.59454,9.39915,9.59257,1957862.1916182,0
+NTES.US,D,20130328,000000,9.54815,9.59651,9.46429,9.53138,2626951.1665658,0
+NTES.US,D,20130401,000000,9.52448,9.7396,9.45738,9.58566,2841623.407034,0
+NTES.US,D,20130402,000000,9.69421,9.73664,9.56098,9.69321,3300647.0072262,0
+NTES.US,D,20130403,000000,9.67645,9.73466,9.40606,9.4554,4360883.8105691,0
+NTES.US,D,20130404,000000,9.49981,9.61921,9.34262,9.59948,2077349.857555,0
+NTES.US,D,20130405,000000,9.51757,9.64191,9.42876,9.52644,1514497.4759392,0
+NTES.US,D,20130408,000000,9.48995,9.58961,9.45146,9.52941,1706683.6312107,0
+NTES.US,D,20130409,000000,9.59849,9.59849,9.40408,9.52744,1937319.7862361,0
+NTES.US,D,20130410,000000,9.64289,9.64289,9.50967,9.54815,1938670.6335734,0
+NTES.US,D,20130411,000000,9.54815,9.56789,9.21256,9.28232,4998144.2685099,0
+NTES.US,D,20130412,000000,9.30571,9.32574,9.17378,9.27837,3967268.3803235,0
+NTES.US,D,20130415,000000,9.17181,9.23456,8.99577,9.00524,2917675.2000741,0
+NTES.US,D,20130416,000000,9.13608,9.17378,8.96013,9.08852,2230299.6233249,0
+NTES.US,D,20130417,000000,9.04667,9.1566,9.03987,9.05733,2727695.1923295,0
+NTES.US,D,20130418,000000,9.04845,9.08368,8.9327,9.03987,1777876.2247141,0
+NTES.US,D,20130419,000000,9.09917,9.24838,9.05634,9.09739,1616901.4326395,0
+NTES.US,D,20130422,000000,9.11505,9.15838,8.94948,9.11329,1509506.535852,0
+NTES.US,D,20130423,000000,9.07154,9.35346,9.00681,9.30767,2681419.8038745,0
+NTES.US,D,20130424,000000,9.28232,9.50672,9.26061,9.49488,3697315.7780774,0
+NTES.US,D,20130425,000000,9.53237,9.59948,9.44948,9.57875,1773650.3932089,0
+NTES.US,D,20130426,000000,9.50672,9.60638,9.4179,9.55409,1032273.3514109,0
+NTES.US,D,20130429,000000,9.6725,9.82841,9.62415,9.71098,2183773.927824,0
+NTES.US,D,20130430,000000,9.73072,9.81262,9.58172,9.81262,1360366.0987699,0
+NTES.US,D,20130501,000000,9.78105,9.79388,9.69618,9.70999,1424211.6231094,0
+NTES.US,D,20130502,000000,9.74453,9.96665,9.7396,9.89749,1505121.6022973,0
+NTES.US,D,20130503,000000,9.93593,9.99418,9.83531,9.97639,1268692.9166042,0
+NTES.US,D,20130506,000000,9.99915,10.1581,9.95472,10.0968,1361636.888388,0
+NTES.US,D,20130507,000000,10.161,10.161,10.0465,10.1057,677700.75339641,0
+NTES.US,D,20130508,000000,10.1382,10.2558,10.0238,10.1866,1549564.7837111,0
+NTES.US,D,20130509,000000,10.0484,10.4126,9.96267,10.1916,3186307.3566484,0
+NTES.US,D,20130510,000000,10.1728,10.3208,10.0465,10.086,1714724.871737,0
+NTES.US,D,20130513,000000,10.0258,10.2379,10.0258,10.1195,3636994.8201588,0
+NTES.US,D,20130514,000000,10.1778,10.4333,10.1245,10.4057,2043625.2900095,0
+NTES.US,D,20130515,000000,10.383,10.6889,10.3632,10.5123,4864673.8632183,0
+NTES.US,D,20130516,000000,10.6149,10.6149,9.72382,10.1037,5573369.1145977,0
+NTES.US,D,20130517,000000,10.2054,10.3978,10.1708,10.3396,1741360.7842753,0
+NTES.US,D,20130520,000000,10.754,11.0274,10.5764,10.9474,3315088.8117302,0
+NTES.US,D,20130521,000000,10.9,10.9355,10.7471,10.8754,1647972.9481751,0
+NTES.US,D,20130522,000000,10.8843,11.0688,10.5991,10.6099,2441522.2881473,0
+NTES.US,D,20130523,000000,10.3928,10.7224,10.2873,10.7066,2114796.6023471,0
+NTES.US,D,20130524,000000,10.7294,10.8043,10.6701,10.7994,1131390.88807,0
+NTES.US,D,20130528,000000,10.9711,11.1162,10.9691,11.1004,2630648.0090912,0
+NTES.US,D,20130529,000000,11.0599,11.0599,10.8804,10.9385,2707146.7066142,0
+NTES.US,D,20130530,000000,11.0076,11.1645,10.8932,11.1231,2389206.0887563,0
+NTES.US,D,20130531,000000,11.1585,11.3263,11.1251,11.1251,4412102.5098354,0
+NTES.US,D,20130603,000000,11.1162,11.1379,10.8645,11.0332,2272464.7066035,0
+NTES.US,D,20130604,000000,10.9939,11.1951,10.9711,11.0274,3351909.282213,0
+NTES.US,D,20130605,000000,10.9987,11.1359,10.8487,10.8567,3755615.0252399,0
+NTES.US,D,20130606,000000,10.7905,10.9819,10.7017,10.9603,1522051.2764284,0
+NTES.US,D,20130607,000000,11.0628,11.1092,10.9781,11.1063,1741236.1374468,0
+NTES.US,D,20130610,000000,11.1389,11.1981,11.0876,11.1259,3172723.8925005,0
+NTES.US,D,20130611,000000,10.9573,11.0708,10.9,10.9198,2190655.8515056,0
+NTES.US,D,20130612,000000,11.0382,11.0925,10.5004,10.604,3524972.7898814,0
+NTES.US,D,20130613,000000,10.5458,10.7353,10.4116,10.6682,3743733.0409715,0
+NTES.US,D,20130614,000000,10.683,10.7066,10.525,10.6149,1674845.9937044,0
+NTES.US,D,20130617,000000,10.7353,10.8754,10.7334,10.8023,3451263.951863,0
+NTES.US,D,20130618,000000,10.8664,10.906,10.8171,10.8645,2632195.4538654,0
+NTES.US,D,20130619,000000,10.8664,10.9622,10.6189,10.6347,1864313.2266908,0
+NTES.US,D,20130620,000000,10.4836,10.6237,10.2645,10.3455,2337376.3160134,0
+NTES.US,D,20130621,000000,10.4225,10.4235,10.0949,10.1313,3056641.2131004,0
+NTES.US,D,20130624,000000,9.93305,9.94975,9.53928,9.77709,4045227.3711796,0
+NTES.US,D,20130625,000000,9.89057,9.97639,9.84321,9.91523,2963599.9559869,0
+NTES.US,D,20130626,000000,10.0524,10.2558,10.006,10.2518,4017238.5845262,0
+NTES.US,D,20130627,000000,10.3948,10.6869,10.3475,10.6227,3591539.2632837,0
+NTES.US,D,20130628,000000,10.6297,11.058,10.5113,10.9929,4512337.8143962,0
+NTES.US,D,20130701,000000,11.0648,11.1448,10.8843,11.0352,3742726.7458432,0
+NTES.US,D,20130702,000000,10.9957,11.2572,10.9741,11.1112,2837850.5603448,0
+NTES.US,D,20130703,000000,11.1389,11.202,11.0362,11.0906,2216639.1416244,0
+NTES.US,D,20130705,000000,11.1645,11.2504,11.0974,11.2276,1806188.2824106,0
+NTES.US,D,20130708,000000,11.274,11.3363,11.1872,11.2198,2702961.4106629,0
+NTES.US,D,20130709,000000,11.2928,11.3974,11.1339,11.2208,1685380.1708021,0
+NTES.US,D,20130710,000000,11.2484,11.3175,11.1941,11.2879,1723006.2854207,0
+NTES.US,D,20130711,000000,11.3885,11.3885,11.2316,11.2947,3414067.5141169,0
+NTES.US,D,20130712,000000,11.2435,11.277,11.204,11.2326,2684721.4247484,0
+NTES.US,D,20130715,000000,11.3047,11.3441,11.2405,11.2859,2799134.0393234,0
+NTES.US,D,20130716,000000,11.3126,11.4359,11.2908,11.3146,3132413.3108177,0
+NTES.US,D,20130717,000000,11.3126,11.4793,11.2316,11.4073,2712425.4491348,0
+NTES.US,D,20130718,000000,11.4379,11.6815,11.425,11.5336,3305781.8485301,0
+NTES.US,D,20130719,000000,11.5454,11.6777,11.507,11.6214,3433382.7056015,0
+NTES.US,D,20130722,000000,11.6037,11.7241,11.5543,11.5898,2614314.2076039,0
+NTES.US,D,20130723,000000,11.7704,11.8257,11.5138,11.5336,2131403.0054352,0
+NTES.US,D,20130724,000000,11.5336,11.7013,11.4566,11.6391,2450513.0740261,0
+NTES.US,D,20130725,000000,11.7625,11.9668,11.5563,11.6727,1981335.3175551,0
+NTES.US,D,20130726,000000,11.6569,11.7131,11.3559,11.4379,5153930.5096716,0
+NTES.US,D,20130729,000000,11.3836,11.3836,11.0501,11.1231,2397515.8773278,0
+NTES.US,D,20130730,000000,11.1675,11.1941,11.0491,11.0501,2587895.1602795,0
+NTES.US,D,20130731,000000,11.1409,11.1803,10.9661,11.0876,4236429.5258776,0
+NTES.US,D,20130801,000000,11.2208,11.2326,11.0718,11.1488,4221357.3935087,0
+NTES.US,D,20130802,000000,11.1379,11.1379,10.8872,11.1092,2567342.6210089,0
+NTES.US,D,20130805,000000,11.1192,11.1537,11.0422,11.0758,1913093.7123834,0
+NTES.US,D,20130806,000000,11.056,11.1251,10.7659,10.8872,3416648.6155183,0
+NTES.US,D,20130807,000000,10.8291,10.8557,10.5853,10.6031,2211041.181616,0
+NTES.US,D,20130808,000000,10.6031,10.6435,10.5073,10.5429,3006474.4114607,0
+NTES.US,D,20130809,000000,10.5449,10.6347,10.4876,10.5093,2054342.8904892,0
+NTES.US,D,20130812,000000,10.5212,10.6189,10.455,10.5429,2857505.2370942,0
+NTES.US,D,20130813,000000,10.6149,10.8418,10.4955,10.5961,4565904.5356283,0
+NTES.US,D,20130814,000000,10.6553,10.8063,10.6169,10.6919,5404046.0251753,0
+NTES.US,D,20130815,000000,11.0066,11.1279,10.7905,10.9909,9917867.4408481,0
+NTES.US,D,20130816,000000,11.0362,11.0668,10.9326,11.0618,4483864.6278725,0
+NTES.US,D,20130819,000000,11.2246,12.0901,11.1379,11.6658,11533603.476309,0
+NTES.US,D,20130820,000000,11.9205,12.997,11.8681,12.9121,17300952.444444,0
+NTES.US,D,20130821,000000,12.8184,12.9644,12.4799,12.6082,7556227.5555947,0
+NTES.US,D,20130822,000000,12.6684,12.8933,12.6486,12.8796,3172544.522674,0
+NTES.US,D,20130823,000000,13.07,13.2999,12.9062,13.1243,5549036.6349158,0
+NTES.US,D,20130826,000000,13.2881,13.4825,13.0532,13.2467,5612662.2538748,0
+NTES.US,D,20130827,000000,13.0631,13.1894,12.7029,12.766,5822625.2763564,0
+NTES.US,D,20130828,000000,12.7414,13.1065,12.7168,12.994,3458101.2864352,0
+NTES.US,D,20130829,000000,12.9674,13.1351,12.9259,13.0196,1896855.1694481,0
+NTES.US,D,20130830,000000,12.8893,12.9387,12.2678,12.3092,6196298.2274192,0
+NTES.US,D,20130903,000000,12.4938,12.8332,12.3595,12.7907,5276230.3296676,0
+NTES.US,D,20130904,000000,12.7375,12.7907,12.4848,12.6892,3773638.1459405,0
+NTES.US,D,20130905,000000,12.6912,12.7907,12.5065,12.5668,4092501.9610408,0
+NTES.US,D,20130906,000000,12.5628,12.8154,12.5105,12.7829,3629542.3585546,0
+NTES.US,D,20130909,000000,12.8006,12.9477,12.4828,12.4997,6128771.0613869,0
+NTES.US,D,20130910,000000,12.6486,12.7553,12.5687,12.7533,3369972.9384675,0
+NTES.US,D,20130911,000000,12.7463,13.0088,12.7158,12.8836,4590392.0638042,0
+NTES.US,D,20130912,000000,12.9249,13.3641,12.9062,13.0088,3636112.1584704,0
+NTES.US,D,20130913,000000,12.994,13.0374,12.5026,12.5825,3215277.1037087,0
+NTES.US,D,20130916,000000,12.7829,13.1815,12.7375,13.0335,5486148.7630397,0
+NTES.US,D,20130917,000000,13.072,13.2782,12.8352,12.9082,2250338.3744486,0
+NTES.US,D,20130918,000000,12.9309,13.0088,12.7029,12.8707,3584999.8650335,0
+NTES.US,D,20130919,000000,12.9052,13.3078,12.9052,13.0857,3315674.5504856,0
+NTES.US,D,20130920,000000,13.0444,13.0818,12.7779,12.8943,3310198.1971392,0
+NTES.US,D,20130923,000000,12.852,13.0818,12.5559,12.6625,4620692.3904249,0
+NTES.US,D,20130924,000000,12.7414,12.7433,12.3674,12.5293,4488867.7286259,0
+NTES.US,D,20130925,000000,12.6576,12.9033,12.5144,12.5342,3511781.5072185,0
+NTES.US,D,20130926,000000,12.5263,12.6852,12.5263,12.5726,2526645.9381742,0
+NTES.US,D,20130927,000000,12.5293,12.5648,12.4108,12.475,2280845.4323946,0
+NTES.US,D,20130930,000000,12.5293,12.7936,12.3595,12.6318,6620142.0336771,0
+NTES.US,D,20131001,000000,12.6922,12.7009,12.4434,12.6181,3635330.8356668,0
+NTES.US,D,20131002,000000,12.5194,12.6772,12.4828,12.6161,3496847.1957333,0
+NTES.US,D,20131003,000000,12.6418,12.6822,12.4701,12.6181,6133855.2332483,0
+NTES.US,D,20131004,000000,12.6318,12.7395,12.5845,12.6309,4280853.4529032,0
+NTES.US,D,20131007,000000,12.6279,12.8865,12.2233,12.3635,10373852.901268,0
+NTES.US,D,20131008,000000,12.3546,12.4,11.5267,11.5484,8031085.3565709,0
+NTES.US,D,20131009,000000,11.5878,12.1474,11.581,12.0181,9619876.3958951,0
+NTES.US,D,20131010,000000,12.1513,12.1513,11.9766,12.0833,3953109.3113087,0
+NTES.US,D,20131011,000000,12.0556,12.247,11.9914,12.1069,3090551.2308053,0
+NTES.US,D,20131014,000000,11.9826,12.1631,11.9362,12.1049,3508326.8646283,0
+NTES.US,D,20131015,000000,12.092,12.2658,11.9876,12.0743,4466864.0165218,0
+NTES.US,D,20131016,000000,12.1089,12.2608,12.0487,12.1927,2190640.6506729,0
+NTES.US,D,20131017,000000,12.1366,12.179,12.092,12.1366,3618093.0913252,0
+NTES.US,D,20131018,000000,12.0605,12.3398,12.0427,12.2323,2969869.792803,0
+NTES.US,D,20131021,000000,12.3635,12.4918,12.2894,12.4237,3049746.1153636,0
+NTES.US,D,20131022,000000,12.5668,13.0177,12.5322,12.6713,7016080.1511673,0
+NTES.US,D,20131023,000000,12.7128,12.7463,12.2826,12.3319,3751409.4615116,0
+NTES.US,D,20131024,000000,12.4257,12.6012,12.2678,12.5174,3160610.8555741,0
+NTES.US,D,20131025,000000,12.7158,12.769,12.5293,12.6772,4422620.4727115,0
+NTES.US,D,20131028,000000,12.4769,12.5283,11.3213,11.3747,11675058.372352,0
+NTES.US,D,20131029,000000,11.4872,12.177,11.4694,11.9846,5561612.7905467,0
+NTES.US,D,20131030,000000,12.0901,12.1997,11.4872,11.6056,5498964.0784393,0
+NTES.US,D,20131031,000000,11.6076,11.9076,11.2246,11.7487,4888373.9882577,0
+NTES.US,D,20131101,000000,11.8375,11.9776,11.5968,11.6767,2422227.3644396,0
+NTES.US,D,20131104,000000,11.7467,11.8009,11.5267,11.6264,2398079.3215286,0
+NTES.US,D,20131105,000000,11.6609,11.7467,11.352,11.5681,2180868.5419905,0
+NTES.US,D,20131106,000000,11.5454,11.6362,11.2908,11.3451,3741685.9954941,0
+NTES.US,D,20131107,000000,11.4477,11.5356,10.9415,11.1507,4977758.9383996,0
+NTES.US,D,20131108,000000,11.6145,11.6184,11.0668,11.5948,4073671.1694267,0
+NTES.US,D,20131111,000000,11.5948,11.8218,11.4872,11.6342,2791135.3611288,0
+NTES.US,D,20131112,000000,11.6234,11.7043,11.4951,11.6767,2944583.7142131,0
+NTES.US,D,20131113,000000,11.6589,12.2164,11.578,12.0783,7073375.1299792,0
+NTES.US,D,20131114,000000,10.9661,11.8218,10.9622,11.5454,10685109.20627,0
+NTES.US,D,20131115,000000,11.5454,11.8375,11.4586,11.8365,4510830.905176,0
+NTES.US,D,20131118,000000,11.9382,12.2786,11.7171,11.7467,4874890.8496059,0
+NTES.US,D,20131119,000000,11.8267,11.8553,11.4961,11.5513,2933664.4493524,0
+NTES.US,D,20131120,000000,11.7102,11.7102,11.428,11.5109,4157717.5871058,0
+NTES.US,D,20131121,000000,11.65,11.7348,11.4744,11.7241,3898379.2196766,0
+NTES.US,D,20131122,000000,11.7902,11.7902,11.4586,11.5375,3497984.2180232,0
+NTES.US,D,20131125,000000,11.5988,11.7764,11.429,11.7062,4270816.849731,0
+NTES.US,D,20131126,000000,11.6678,11.8849,11.4901,11.7271,4611131.0666233,0
+NTES.US,D,20131127,000000,11.7832,12.3477,11.6727,12.2727,5152347.5962876,0
+NTES.US,D,20131129,000000,12.3575,12.624,12.3546,12.4958,4235380.6684177,0
+NTES.US,D,20131202,000000,12.3941,12.6398,12.3831,12.5628,3514023.1233552,0
+NTES.US,D,20131203,000000,12.471,12.5599,11.9697,12.0605,4428364.3607143,0
+NTES.US,D,20131204,000000,11.9934,12.1691,11.9579,12.1099,2327395.4492279,0
+NTES.US,D,20131205,000000,12.0575,12.2253,12.0249,12.1542,2898025.5902689,0
+NTES.US,D,20131206,000000,12.181,12.6959,12.0853,12.3043,6347159.3987689,0
+NTES.US,D,20131209,000000,12.3615,12.4779,12.2678,12.402,2785408.7007365,0
+NTES.US,D,20131210,000000,12.2894,12.6418,12.1927,12.626,3149739.2199894,0
+NTES.US,D,20131211,000000,12.6684,12.9723,12.101,12.1394,8065371.3415393,0
+NTES.US,D,20131212,000000,12.1562,12.4306,12.1326,12.2934,2996866.4717721,0
+NTES.US,D,20131213,000000,12.3546,12.4049,12.2017,12.2539,2003268.0924397,0
+NTES.US,D,20131216,000000,12.3546,12.4197,12.2874,12.3378,2220500.1531436,0
+NTES.US,D,20131217,000000,12.471,12.5599,12.3319,12.4661,2774478.2885984,0
+NTES.US,D,20131218,000000,12.4277,12.7869,12.4277,12.6378,6378359.6146885,0
+NTES.US,D,20131219,000000,12.5648,12.8687,12.4414,12.7187,4145058.3335892,0
+NTES.US,D,20131220,000000,12.7029,13.0513,12.6428,12.9654,4744426.1556439,0
+NTES.US,D,20131223,000000,13.0937,13.2495,12.845,13.1421,2704951.7063647,0
+NTES.US,D,20131224,000000,13.2062,13.4154,12.9832,13.1854,2626633.9758556,0
+NTES.US,D,20131226,000000,13.2101,13.3621,13.1954,13.2575,2729654.0729768,0
+NTES.US,D,20131227,000000,13.3956,13.897,13.1864,13.6533,4056429.3715296,0
+NTES.US,D,20131230,000000,13.669,13.8338,13.4203,13.6197,2453144.8448701,0
+NTES.US,D,20131231,000000,13.7223,13.7913,13.5693,13.6779,2052127.6224627,0
+NTES.US,D,20140102,000000,13.66,13.8061,13.4006,13.6265,3632235.9461184,0
+NTES.US,D,20140103,000000,13.6966,13.6966,13.4992,13.6097,3806653.3412907,0
+NTES.US,D,20140106,000000,13.5871,13.6533,13.3522,13.5782,7867766.5960858,0
+NTES.US,D,20140107,000000,13.5733,14.0242,13.5032,13.8664,3941712.7402995,0
+NTES.US,D,20140108,000000,14.0035,14.4406,13.9176,14.34,4074365.340789,0
+NTES.US,D,20140109,000000,14.4613,14.6785,13.8594,13.8802,5148981.1185273,0
+NTES.US,D,20140110,000000,13.9216,14.262,13.7893,14.2285,2983725.8585517,0
+NTES.US,D,20140113,000000,14.2325,14.3549,13.5752,13.6413,2904348.1233052,0
+NTES.US,D,20140114,000000,13.662,14.0696,13.518,13.8348,2814577.0720114,0
+NTES.US,D,20140115,000000,13.967,14.0242,13.6097,13.8041,2627361.5890501,0
+NTES.US,D,20140116,000000,13.7953,13.9414,13.6818,13.9068,1903291.2020356,0
+NTES.US,D,20140117,000000,13.9867,14.0469,13.6818,13.8249,3596845.3673033,0
+NTES.US,D,20140121,000000,13.9216,14.1406,13.8348,14.0478,2001037.6235805,0
+NTES.US,D,20140122,000000,14.1436,14.2572,13.9245,14.1378,4081105.3900316,0
+NTES.US,D,20140123,000000,13.659,13.8841,13.368,13.5506,6208106.2343016,0
+NTES.US,D,20140124,000000,13.4351,13.5506,12.6161,12.9575,8282649.0047415,0
+NTES.US,D,20140127,000000,12.9555,13.0158,12.5875,12.9437,3410057.5344367,0
+NTES.US,D,20140128,000000,13.0532,13.4933,13.0355,13.2714,3252600.2150611,0
+NTES.US,D,20140129,000000,13.1766,13.3286,12.9368,13.0977,3840830.8936522,0
+NTES.US,D,20140130,000000,13.2615,13.4163,13.1085,13.223,1603308.8479919,0
+NTES.US,D,20140131,000000,12.9803,13.1954,12.8707,13.0454,1713664.8669997,0
+NTES.US,D,20140203,000000,13.1322,13.2249,12.5085,12.5825,2620786.7221901,0
+NTES.US,D,20140204,000000,12.8687,12.8687,12.3941,12.5016,2772262.007183,0
+NTES.US,D,20140205,000000,12.3921,12.6398,11.9914,12.4582,4164908.5943867,0
+NTES.US,D,20140206,000000,12.4148,12.6141,12.2303,12.4454,2632402.1851909,0
+NTES.US,D,20140207,000000,12.6141,12.8262,12.1454,12.6733,5332132.9121994,0
+NTES.US,D,20140210,000000,12.7029,12.9477,12.4522,12.5973,6170710.1589519,0
+NTES.US,D,20140211,000000,12.5283,12.8224,12.4582,12.475,3935189.5562708,0
+NTES.US,D,20140212,000000,12.5293,12.6733,12.3941,12.4503,7561030.0053557,0
+NTES.US,D,20140213,000000,12.6605,13.0394,12.3555,12.5992,10339002.45871,0
+NTES.US,D,20140214,000000,12.6161,12.771,12.4592,12.7573,4275162.2611207,0
+NTES.US,D,20140218,000000,12.7573,12.9703,12.6872,12.8066,4378933.2793799,0
+NTES.US,D,20140219,000000,12.8085,12.994,12.6446,12.7049,4383304.0254907,0
+NTES.US,D,20140220,000000,12.6181,12.7128,12.323,12.3871,3962059.5616336,0
+NTES.US,D,20140221,000000,12.3724,12.6556,12.2589,12.3457,6446955.9059577,0
+NTES.US,D,20140224,000000,12.3802,12.4217,12.0694,12.0694,4357321.7487607,0
+NTES.US,D,20140225,000000,11.9816,12.1197,11.798,11.8178,7425498.3671427,0
+NTES.US,D,20140226,000000,11.8454,12.2757,11.8238,12.0289,7711160.5233444,0
+NTES.US,D,20140227,000000,12.0723,12.6141,12.0723,12.1967,4954764.132,0
+NTES.US,D,20140228,000000,12.2391,12.4197,12.1177,12.2777,4345856.2673097,0
+NTES.US,D,20140303,000000,12.094,12.249,11.8188,12.0379,5638253.3625087,0
+NTES.US,D,20140304,000000,12.2431,12.323,12.0743,12.2174,4972002.8897306,0
+NTES.US,D,20140305,000000,12.2135,12.5441,12.179,12.4967,2870896.1573606,0
+NTES.US,D,20140306,000000,12.5509,13.0591,12.5234,12.8796,4961679.4975137,0
+NTES.US,D,20140307,000000,13.0621,13.0621,12.6832,12.7089,5789327.3455169,0
+NTES.US,D,20140310,000000,12.6042,12.6042,12.2658,12.4257,3909693.7061889,0
+NTES.US,D,20140311,000000,12.5342,12.5677,12.1177,12.1266,3239541.6863376,0
+NTES.US,D,20140312,000000,11.9816,12.091,11.7487,11.9993,3046955.2424703,0
+NTES.US,D,20140313,000000,12.1129,12.1216,11.6284,11.7388,5121949.9843374,0
+NTES.US,D,20140314,000000,11.654,11.7271,11.5109,11.5543,3804684.3267549,0
+NTES.US,D,20140317,000000,11.7438,11.7616,11.3451,11.4911,6095920.0350304,0
+NTES.US,D,20140318,000000,11.5128,11.7714,11.4398,11.7043,3728634.5604925,0
+NTES.US,D,20140319,000000,11.6046,11.656,11.2672,11.3569,6091062.8622715,0
+NTES.US,D,20140320,000000,11.3273,11.4103,11.1685,11.2464,4738185.7071044,0
+NTES.US,D,20140321,000000,11.4951,11.5543,11.1921,11.4467,4295649.9435048,0
+NTES.US,D,20140324,000000,11.6017,11.6027,11.3273,11.5187,7174025.9239687,0
+NTES.US,D,20140325,000000,11.6658,11.7112,11.4191,11.4941,4384907.2066517,0
+NTES.US,D,20140326,000000,11.5711,11.798,11.4763,11.7714,6384191.6675213,0
+NTES.US,D,20140327,000000,11.7616,11.9282,11.2662,11.5385,8750102.9867784,0
+NTES.US,D,20140328,000000,11.6085,12.1049,11.5404,12.094,6665165.8869021,0
+NTES.US,D,20140331,000000,12.2243,12.4177,11.9224,11.946,3841844.2825024,0
+NTES.US,D,20140401,000000,12.0289,12.4355,12.0289,12.3951,3227306.0293604,0
+NTES.US,D,20140402,000000,12.4257,12.6902,11.7171,11.7576,5509765.7901934,0
+NTES.US,D,20140403,000000,11.8059,11.9588,11.4576,11.6322,5512685.3634707,0
+NTES.US,D,20140404,000000,11.7004,11.7201,11.3233,11.4408,3710503.0071849,0
+NTES.US,D,20140407,000000,11.3639,11.5533,11.2316,11.4852,4042397.9895098,0
+NTES.US,D,20140408,000000,11.6579,11.9421,11.4872,11.9282,3207604.7367239,0
+NTES.US,D,20140409,000000,12.0349,12.1612,11.9095,12.0546,3996345.546602,0
+NTES.US,D,20140410,000000,12.0349,12.2431,11.9836,12.1216,4434454.8277039,0
+NTES.US,D,20140411,000000,12.0723,12.4177,12.0487,12.1109,5332817.9630622,0
+NTES.US,D,20140414,000000,12.1394,12.3911,12.0477,12.2747,3318389.4192153,0
+NTES.US,D,20140415,000000,12.2283,12.3901,12.177,12.3427,4386912.7031862,0
+NTES.US,D,20140416,000000,12.4257,12.5134,12.2086,12.3861,1783202.5965107,0
+NTES.US,D,20140417,000000,12.4197,12.6566,12.2303,12.6368,2430854.3437213,0
+NTES.US,D,20140421,000000,12.7423,13.3305,12.6566,13.1441,4391143.6016357,0
+NTES.US,D,20140422,000000,13.2782,13.2811,13.0631,13.1618,4811613.8364114,0
+NTES.US,D,20140423,000000,13.1824,13.1824,12.8983,13.0828,3072782.4707061,0
+NTES.US,D,20140424,000000,13.1805,13.1805,12.8983,13.0286,3511679.1549447,0
+NTES.US,D,20140425,000000,12.9052,13.1638,12.4987,12.625,5114392.1302927,0
+NTES.US,D,20140428,000000,12.5589,12.7483,11.8909,12.0674,7351996.2604498,0
+NTES.US,D,20140429,000000,11.955,12.3427,11.955,12.33,3888570.6289957,0
+NTES.US,D,20140430,000000,12.2904,12.3023,11.9826,12.0872,2431541.4213618,0
+NTES.US,D,20140501,000000,12.1612,12.6121,12.0793,12.4267,1999616.8524125,0
+NTES.US,D,20140502,000000,12.3437,12.6161,12.3072,12.4,2989699.7858235,0
+NTES.US,D,20140505,000000,12.2757,12.4987,12.2539,12.4522,1169081.8595751,0
+NTES.US,D,20140506,000000,12.4394,12.5174,12.2816,12.3161,1397608.1390143,0
+NTES.US,D,20140507,000000,12.3477,12.4759,11.8305,11.9056,2479640.909747,0
+NTES.US,D,20140508,000000,11.9205,12.2343,11.8928,12.0043,2603119.3009759,0
+NTES.US,D,20140509,000000,11.955,12.0447,11.5237,11.9185,3666460.1143669,0
+NTES.US,D,20140512,000000,12.0418,12.841,11.9185,12.6872,5399335.7937996,0
+NTES.US,D,20140513,000000,12.6625,12.7365,12.4503,12.6802,3217738.6252258,0
+NTES.US,D,20140514,000000,12.6042,12.7601,12.4257,12.6121,5080749.6472442,0
+NTES.US,D,20140515,000000,12.3911,12.9092,12.2658,12.6476,6164463.6300794,0
+NTES.US,D,20140516,000000,12.6902,12.7375,12.3822,12.546,2981773.0582373,0
+NTES.US,D,20140519,000000,12.5785,12.6882,12.474,12.5509,5424598.5644459,0
+NTES.US,D,20140520,000000,12.6042,12.7276,12.5509,12.6062,5619940.4125969,0
+NTES.US,D,20140521,000000,12.627,12.8362,12.627,12.7227,2924635.1546972,0
+NTES.US,D,20140522,000000,12.7829,12.7879,12.623,12.6812,1406085.1367461,0
+NTES.US,D,20140523,000000,12.7335,12.7335,12.5035,12.6693,2027414.1085731,0
+NTES.US,D,20140527,000000,12.7946,12.7986,12.5302,12.6902,2102987.5820759,0
+NTES.US,D,20140528,000000,12.7759,12.7759,12.6062,12.6713,2041753.5608033,0
+NTES.US,D,20140529,000000,12.7227,12.7621,12.627,12.7463,1885416.0361072,0
+NTES.US,D,20140530,000000,12.7839,12.8095,12.5835,12.6902,1741708.3766509,0
+NTES.US,D,20140602,000000,12.6191,12.7335,12.3734,12.5204,1402969.9794206,0
+NTES.US,D,20140603,000000,12.4661,12.4958,12.328,12.4187,1106181.8270328,0
+NTES.US,D,20140604,000000,12.3457,12.7839,12.3457,12.6693,2093487.0616054,0
+NTES.US,D,20140605,000000,12.6338,12.7305,12.5411,12.6674,1412917.4043741,0
+NTES.US,D,20140606,000000,12.6615,12.7089,12.4908,12.6338,3075840.878256,0
+NTES.US,D,20140609,000000,12.6615,12.84,12.6398,12.7365,1663437.2620289,0
+NTES.US,D,20140610,000000,12.7779,12.9279,12.7779,12.9101,3874262.5918198,0
+NTES.US,D,20140611,000000,12.8993,12.992,12.8233,12.9358,5328498.8997827,0
+NTES.US,D,20140612,000000,13,13.5861,12.9447,13.525,11486311.658838,0
+NTES.US,D,20140613,000000,13.4638,13.5516,13.2328,13.4499,10533538.662725,0
+NTES.US,D,20140616,000000,13.3187,13.4499,13.1391,13.3956,2179033.2947828,0
+NTES.US,D,20140617,000000,13.4114,13.7607,13.4065,13.5002,3580141.6788856,0
+NTES.US,D,20140618,000000,13.4618,13.6433,13.3878,13.6039,2622135.5427497,0
+NTES.US,D,20140619,000000,13.5733,13.742,13.4638,13.7371,1518432.4648444,0
+NTES.US,D,20140620,000000,13.6926,13.7845,13.6039,13.7667,2583963.2115408,0
+NTES.US,D,20140623,000000,13.668,13.7667,13.5546,13.6818,1820835.8048512,0
+NTES.US,D,20140624,000000,13.6078,13.9404,13.5713,13.8427,2602058.2828497,0
+NTES.US,D,20140625,000000,13.7104,13.8387,13.661,13.748,2845290.8612829,0
+NTES.US,D,20140626,000000,13.7766,14.0411,13.7371,13.9621,2497779.5567766,0
+NTES.US,D,20140627,000000,13.889,14.0449,13.7262,13.8554,1700309.415343,0
+NTES.US,D,20140630,000000,13.8574,14.0321,13.8051,13.9749,1980787.0741872,0
+NTES.US,D,20140701,000000,13.9995,14.1072,13.9818,14.0706,1204028.5740737,0
+NTES.US,D,20140702,000000,14.0884,14.2078,13.9641,14.0538,2097106.8865782,0
+NTES.US,D,20140703,000000,14.1643,14.2136,13.9641,14.1565,679725.50431909,0
+NTES.US,D,20140707,000000,14.2117,14.2117,13.7883,13.8999,1040105.8338339,0
+NTES.US,D,20140708,000000,13.885,13.885,13.1243,13.5072,2619693.2756207,0
+NTES.US,D,20140709,000000,13.4332,13.6236,13.3562,13.5623,1739776.8575024,0
+NTES.US,D,20140710,000000,13.3226,13.6433,13.2012,13.5752,1454388.3162903,0
+NTES.US,D,20140711,000000,13.5812,13.7785,13.4666,13.6157,1589707.1428447,0
+NTES.US,D,20140714,000000,13.7697,14.0884,13.7548,13.9108,1851978.2576064,0
+NTES.US,D,20140715,000000,13.9058,14.0183,13.6946,13.9837,1503636.9876317,0
+NTES.US,D,20140716,000000,14.0884,14.6587,14.0598,14.567,4949377.9702612,0
+NTES.US,D,20140717,000000,14.3992,14.6903,14.3686,14.4012,3622597.6047642,0
+NTES.US,D,20140718,000000,14.4653,14.7446,14.4436,14.6213,1916488.5650316,0
+NTES.US,D,20140721,000000,14.6213,14.8916,14.5877,14.7919,2131468.8757104,0
+NTES.US,D,20140722,000000,14.9439,15.1936,14.8788,15.1432,2744952.1910593,0
+NTES.US,D,20140723,000000,15.2409,15.2409,14.8364,15.0022,1712955.4948045,0
+NTES.US,D,20140724,000000,14.939,15.159,14.7002,15.0929,1451010.6912526,0
+NTES.US,D,20140725,000000,15.159,15.233,14.8827,14.9152,2096921.4364187,0
+NTES.US,D,20140728,000000,15.0317,15.4205,14.7939,15.318,4061075.7594077,0
+NTES.US,D,20140729,000000,15.3564,15.4698,15.1255,15.162,3062598.9261506,0
+NTES.US,D,20140730,000000,15.167,15.4127,14.9933,15.3001,1806142.6799123,0
+NTES.US,D,20140731,000000,15.1047,15.2607,14.863,14.9873,2065365.5210127,0
+NTES.US,D,20140801,000000,14.9804,14.9804,14.4051,14.6617,2220921.7229053,0
+NTES.US,D,20140804,000000,14.7702,14.9132,14.5985,14.8759,2251783.4669489,0
+NTES.US,D,20140805,000000,14.8788,14.9588,14.7031,14.7594,1583511.2834146,0
+NTES.US,D,20140806,000000,14.6528,14.7722,14.5344,14.7288,1824993.7393036,0
+NTES.US,D,20140807,000000,14.6873,14.9736,14.5946,14.7939,1845574.653462,0
+NTES.US,D,20140808,000000,14.8314,14.9626,14.638,14.786,2170277.6151171,0
+NTES.US,D,20140811,000000,14.9152,14.9913,14.7939,14.8886,1659957.2847174,0
+NTES.US,D,20140812,000000,14.7268,14.9468,14.5541,14.7407,2408882.0466716,0
+NTES.US,D,20140813,000000,14.9105,15.159,14.6962,14.9913,3577634.5548703,0
+NTES.US,D,20140814,000000,15.159,15.315,14.567,15.232,3894838.4390341,0
+NTES.US,D,20140815,000000,15.2301,15.5902,15.161,15.5074,3144016.6131524,0
+NTES.US,D,20140818,000000,15.6031,15.9909,15.5489,15.8883,3509587.5203579,0
+NTES.US,D,20140819,000000,15.8044,15.9693,15.7038,15.7985,1772437.3667551,0
+NTES.US,D,20140820,000000,15.7985,15.9347,15.7038,15.7127,1067963.8933256,0
+NTES.US,D,20140821,000000,15.7659,15.9139,15.6613,15.7294,1682309.602586,0
+NTES.US,D,20140822,000000,15.7294,15.8419,15.5597,15.6466,836316.37622778,0
+NTES.US,D,20140825,000000,15.7501,15.986,15.7008,15.9683,2073231.4452678,0
+NTES.US,D,20140826,000000,16.0441,16.2395,15.8883,16.0737,2559523.3126407,0
+NTES.US,D,20140827,000000,16.0551,16.2534,15.8716,16.0324,2209442.0540104,0
+NTES.US,D,20140828,000000,15.9219,16.0965,15.7185,15.8093,1282824.6241201,0
+NTES.US,D,20140829,000000,15.8448,15.9297,15.7323,15.7649,1382088.0887737,0
+NTES.US,D,20140902,000000,15.7077,15.8606,15.6692,15.7393,1746058.8549847,0
+NTES.US,D,20140903,000000,15.8952,15.9189,15.7087,15.8044,2578857.7585135,0
+NTES.US,D,20140904,000000,15.8962,16.2405,15.8962,16.0767,1693035.3101764,0
+NTES.US,D,20140905,000000,16.0787,16.0994,15.978,16.057,1777624.9042793,0
+NTES.US,D,20140908,000000,16.0274,16.1734,15.8735,15.9219,1623888.7487615,0
+NTES.US,D,20140909,000000,15.8666,16.0807,15.7353,15.7866,1766731.9875285,0
+NTES.US,D,20140910,000000,15.6869,15.8646,15.6011,15.7413,1320498.3680146,0
+NTES.US,D,20140911,000000,15.7995,15.8873,15.613,15.8696,777121.29332177,0
+NTES.US,D,20140912,000000,15.7826,15.8843,15.7739,15.8142,1026145.3890338,0
+NTES.US,D,20140915,000000,15.8686,15.8686,15.3861,15.5084,1337463.5107557,0
+NTES.US,D,20140916,000000,15.4008,15.8498,15.319,15.7826,1434808.6303158,0
+NTES.US,D,20140917,000000,15.9209,15.9209,15.6859,15.7886,1456832.6101969,0
+NTES.US,D,20140918,000000,15.8843,16.0343,15.8093,16.0166,1168659.2764245,0
+NTES.US,D,20140919,000000,16.0076,16.1291,15.6772,15.906,2267813.2517812,0
+NTES.US,D,20140922,000000,15.9317,15.9317,15.4768,15.5805,1683616.8742027,0
+NTES.US,D,20140923,000000,15.5231,15.8429,15.4895,15.6337,972330.38753341,0
+NTES.US,D,20140924,000000,15.7433,15.8932,15.6337,15.8142,1484136.3459875,0
+NTES.US,D,20140925,000000,15.7107,15.7531,15.1472,15.2143,1866373.4462232,0
+NTES.US,D,20140926,000000,15.2844,15.5459,15.237,15.3446,1599437.7025842,0
+NTES.US,D,20140929,000000,15.1748,15.5291,15.0169,15.2183,2034268.6707558,0
+NTES.US,D,20140930,000000,15.31,15.3603,15.0979,15.3367,2023487.2267787,0
+NTES.US,D,20141001,000000,15.4137,15.4137,14.643,14.8531,2004932.0769317,0
+NTES.US,D,20141002,000000,14.8295,15.0317,14.5778,14.7574,1599751.8531278,0
+NTES.US,D,20141003,000000,14.8975,15.0989,14.8621,14.9292,1452688.8631885,0
+NTES.US,D,20141006,000000,15.0535,15.2696,14.9065,15.0742,1683709.0925881,0
+NTES.US,D,20141007,000000,14.9853,15.2636,14.9508,14.9814,2109568.529269,0
+NTES.US,D,20141008,000000,15.0535,15.3821,14.7998,15.2203,4503145.3641362,0
+NTES.US,D,20141009,000000,15.2656,15.5557,15.2024,15.2203,3754976.5902643,0
+NTES.US,D,20141010,000000,15.2991,15.5044,14.8165,14.938,5193054.4130108,0
+NTES.US,D,20141013,000000,14.8995,15.232,14.7742,14.8639,4521462.3676033,0
+NTES.US,D,20141014,000000,15.0209,15.6672,14.8709,15.3731,3172020.6006385,0
+NTES.US,D,20141015,000000,15.2409,16.0186,15.0169,15.9337,6323721.7414418,0
+NTES.US,D,20141016,000000,15.5479,15.9001,15.3841,15.7759,4559957.9698554,0
+NTES.US,D,20141017,000000,16.0057,16.0955,15.682,15.7679,1763944.1548017,0
+NTES.US,D,20141020,000000,15.8122,16.2188,15.7679,16.1508,2691090.5736718,0
+NTES.US,D,20141021,000000,16.3994,17.0043,16.3994,16.5129,3287624.9605013,0
+NTES.US,D,20141022,000000,16.4912,16.8691,16.4329,16.4685,1986235.0526458,0
+NTES.US,D,20141023,000000,16.658,16.7823,16.4645,16.4922,2553760.1702498,0
+NTES.US,D,20141024,000000,16.3688,16.733,16.2593,16.6057,1716200.3659028,0
+NTES.US,D,20141027,000000,16.4399,16.5849,16.2515,16.4685,2654193.0856365,0
+NTES.US,D,20141028,000000,16.4685,16.6916,16.3955,16.6077,2063628.5725234,0
+NTES.US,D,20141029,000000,16.7743,16.8464,16.4429,16.4755,2365413.7453317,0
+NTES.US,D,20141030,000000,16.5149,16.9935,16.5011,16.8337,2579830.6118097,0
+NTES.US,D,20141031,000000,16.9984,17.1524,16.9353,16.959,2198974.7605768,0
+NTES.US,D,20141103,000000,17.0981,17.1168,16.7467,16.8001,2379855.5498356,0
+NTES.US,D,20141104,000000,16.6806,17.0201,16.6017,16.8444,4463177.3078848,0
+NTES.US,D,20141105,000000,17.0221,17.1001,16.6097,16.7162,1655208.5445655,0
+NTES.US,D,20141106,000000,16.657,16.8494,16.4399,16.6165,1763189.1801083,0
+NTES.US,D,20141107,000000,16.5662,16.7182,16.4349,16.4389,1915942.3484414,0
+NTES.US,D,20141110,000000,16.6077,16.731,16.5416,16.6669,3144176.7285907,0
+NTES.US,D,20141111,000000,16.8218,17.0271,16.7231,16.8041,2688315.915,0
+NTES.US,D,20141112,000000,16.9017,17.2283,16.873,16.9965,2900585.4105046,0
+NTES.US,D,20141113,000000,16.954,17.7572,16.8386,17.549,5485982.5672683,0
+NTES.US,D,20141114,000000,17.8747,18.1352,17.5412,18.0217,3647114.5212168,0
+NTES.US,D,20141117,000000,18.0217,18.2319,17.8757,18.1056,2155363.5714089,0
+NTES.US,D,20141118,000000,18.1174,18.2654,17.8648,18.2467,2137956.5911293,0
+NTES.US,D,20141119,000000,18.1116,18.2803,17.8441,17.9338,1756962.9190127,0
+NTES.US,D,20141120,000000,18.0612,18.5061,17.9458,18.3907,3362720.1144668,0
+NTES.US,D,20141121,000000,18.6958,19.0361,18.5695,18.8427,3795184.8196732,0
+NTES.US,D,20141124,000000,19.124,19.124,18.5369,18.8052,3545579.0387611,0
+NTES.US,D,20141125,000000,18.8901,18.8901,18.5161,18.6592,1830669.7302535,0
+NTES.US,D,20141126,000000,18.6799,19.0302,18.6168,19.0134,1586544.3562432,0
+NTES.US,D,20141128,000000,19.2226,19.3065,18.8576,18.9839,1494111.1324399,0
+NTES.US,D,20141201,000000,18.8467,19.0381,18.6414,18.8348,2068722.8782733,0
+NTES.US,D,20141202,000000,18.7667,18.9858,18.6424,18.8002,1292502.4876394,0
+NTES.US,D,20141203,000000,18.8112,18.8536,18.5181,18.5447,1409164.8254619,0
+NTES.US,D,20141204,000000,18.7194,18.7194,18.2299,18.3128,2374553.4993715,0
+NTES.US,D,20141205,000000,18.3128,18.3987,18.1352,18.2083,2043222.9746361,0
+NTES.US,D,20141208,000000,18.2724,18.3187,17.4473,17.7158,2706122.1704866,0
+NTES.US,D,20141209,000000,17.2442,18.0572,17.1099,17.9487,3348654.2772261,0
+NTES.US,D,20141210,000000,17.9418,18.2615,17.3162,17.3467,2088573.1390708,0
+NTES.US,D,20141211,000000,17.5224,18.1983,17.2491,18.1056,2581737.8096258,0
+NTES.US,D,20141212,000000,17.8737,18.3256,17.6497,17.8668,1897969.8971832,0
+NTES.US,D,20141215,000000,17.8994,18.0879,17.7484,17.9211,1662533.3191746,0
+NTES.US,D,20141216,000000,17.8481,17.9615,17.5648,17.773,2397314.2129467,0
+NTES.US,D,20141217,000000,17.8816,17.9605,17.4839,17.5609,1438755.7798873,0
+NTES.US,D,20141218,000000,17.8648,18.5004,17.7514,18.3828,2534727.7142544,0
+NTES.US,D,20141219,000000,18.5191,18.5447,18.2576,18.3147,2185532.1574791,0
+NTES.US,D,20141222,000000,18.5101,18.7331,18.3641,18.443,1831903.0244842,0
+NTES.US,D,20141223,000000,18.4342,18.5061,17.8905,18.0415,1367260.1831178,0
+NTES.US,D,20141224,000000,18.0168,18.5861,17.9181,18.2023,430433.87395064,0
+NTES.US,D,20141226,000000,18.217,18.5081,17.9388,18.2536,1376808.3328642,0
+NTES.US,D,20141229,000000,18.3128,18.4688,17.8451,17.8648,1349667.7526785,0
+NTES.US,D,20141230,000000,17.7859,17.9951,17.6695,17.7839,1483673.2272831,0
+NTES.US,D,20141231,000000,17.8727,17.9803,17.6517,17.8105,951431.26927599,0
+NTES.US,D,20150102,000000,17.9338,18.0966,17.399,17.7514,1820336.2041481,0
+NTES.US,D,20150105,000000,17.777,18.1402,17.6833,17.8579,1170185.4400329,0
+NTES.US,D,20150106,000000,17.9309,18.4134,17.7178,18.1628,2337309.4323494,0
+NTES.US,D,20150107,000000,18.3227,19.1279,18.2744,18.4352,3607270.0984051,0
+NTES.US,D,20150108,000000,18.4855,18.8625,18.4372,18.5279,2364175.3841567,0
+NTES.US,D,20150109,000000,18.5181,18.823,18.3661,18.6108,1680028.4642842,0
+NTES.US,D,20150112,000000,18.7915,18.8447,18.4391,18.6858,2599366.7220637,0
+NTES.US,D,20150113,000000,18.7609,19.1318,18.6197,18.8407,2160972.6786948,0
+NTES.US,D,20150114,000000,18.7431,19.2147,18.5595,18.8388,2462984.8506054,0
+NTES.US,D,20150115,000000,18.973,19.3855,18.8042,19.1654,3162303.214954,0
+NTES.US,D,20150116,000000,19.1674,19.9065,19.1131,19.5296,4164157.6732488,0
+NTES.US,D,20150120,000000,19.9183,20.3772,19.5838,19.9717,3727039.4864423,0
+NTES.US,D,20150121,000000,20.0012,20.2608,19.8532,20.1946,2000857.2403651,0
+NTES.US,D,20150122,000000,20.3446,20.3644,19.7643,20.1078,3397713.4448526,0
+NTES.US,D,20150123,000000,20.1078,20.5864,20.1078,20.2825,2315736.4105066,0
+NTES.US,D,20150126,000000,20.2983,20.4403,19.724,19.9499,4494061.3464831,0
+NTES.US,D,20150127,000000,19.7643,19.9538,19.5985,19.794,2400819.5249794,0
+NTES.US,D,20150128,000000,19.9874,20.0959,19.3894,19.5128,2376334.0235812,0
+NTES.US,D,20150129,000000,19.4871,19.8453,19.2798,19.6124,2006706.5208084,0
+NTES.US,D,20150130,000000,19.4692,19.7516,19.2681,19.6263,1845496.6225205,0
+NTES.US,D,20150202,000000,19.6796,20.3466,19.3953,20.2805,1973254.5548637,0
+NTES.US,D,20150203,000000,20.1887,20.6357,19.9381,20.6258,2112658.3518732,0
+NTES.US,D,20150204,000000,20.6417,21.283,20.5982,20.9377,2769403.2372366,0
+NTES.US,D,20150205,000000,20.8883,20.8962,20.5253,20.8202,2027559.0231787,0
+NTES.US,D,20150206,000000,20.9022,20.9022,20.0388,20.0584,2404176.8822401,0
+NTES.US,D,20150209,000000,19.7861,19.7861,18.9789,19.2088,4835637.2324938,0
+NTES.US,D,20150210,000000,19.8374,20.8805,19.642,20.6337,7358778.8720241,0
+NTES.US,D,20150211,000000,20.4659,20.9653,20.4266,20.8489,3645951.1508169,0
+NTES.US,D,20150212,000000,20.9899,21.1055,20.0979,20.391,2677857.7420661,0
+NTES.US,D,20150213,000000,20.4097,20.5449,20.1098,20.3002,1845293.9447505,0
+NTES.US,D,20150217,000000,20.3022,20.6821,20.0841,20.6613,1343505.3350805,0
+NTES.US,D,20150218,000000,20.6801,20.7078,20.4236,20.6593,752732.06386431,0
+NTES.US,D,20150219,000000,20.7177,20.761,19.8394,19.868,1805663.3469862,0
+NTES.US,D,20150220,000000,19.9361,19.9361,19.4792,19.7802,1266332.7339722,0
+NTES.US,D,20150223,000000,19.9281,20.1966,19.72,20.1295,2310620.8235909,0
+NTES.US,D,20150224,000000,20.0505,20.0584,19.2937,19.7556,2646502.4776524,0
+NTES.US,D,20150225,000000,19.7763,19.8058,18.3336,18.3868,3111675.3213874,0
+NTES.US,D,20150226,000000,18.3907,19.2957,18.3907,18.8842,3788761.9611407,0
+NTES.US,D,20150227,000000,18.9858,19.1151,17.8194,18.0375,3904923.6848711,0
+NTES.US,D,20150302,000000,18.2467,18.3483,17.4178,17.5067,5696788.7292732,0
+NTES.US,D,20150303,000000,17.4869,17.7878,17.181,17.3576,4930829.9141363,0
+NTES.US,D,20150304,000000,17.1563,17.6379,17.1563,17.4957,3843161.6880076,0
+NTES.US,D,20150305,000000,17.6417,18.2812,17.5934,18.2299,2747723.8095645,0
+NTES.US,D,20150306,000000,18.3296,18.5279,18.0306,18.1667,2154253.910618,0
+NTES.US,D,20150309,000000,18.1529,18.3237,18.0109,18.0315,3021172.6033438,0
+NTES.US,D,20150310,000000,17.8579,18.1283,17.6961,17.9378,2027235.7521355,0
+NTES.US,D,20150311,000000,17.8925,17.8925,17.549,17.5747,1653958.0227243,0
+NTES.US,D,20150312,000000,17.7297,17.7297,16.9787,17.0971,2860321.4447089,0
+NTES.US,D,20150313,000000,16.9955,17.5086,16.9767,17.2579,3056101.0768432,0
+NTES.US,D,20150316,000000,17.4889,17.9822,17.403,17.9032,3247453.213091,0
+NTES.US,D,20150317,000000,17.9181,18.1392,17.6685,17.9438,1891898.6845818,0
+NTES.US,D,20150318,000000,17.9803,18.4134,17.8687,18.0473,3089399.0076827,0
+NTES.US,D,20150319,000000,18.1372,18.1875,17.5194,17.7001,2617944.1664652,0
+NTES.US,D,20150320,000000,17.8085,18.3621,17.6705,18.15,2727206.7389037,0
+NTES.US,D,20150323,000000,18.3463,18.8368,18.307,18.7283,2239676.5103558,0
+NTES.US,D,20150324,000000,18.5971,18.821,18.3987,18.5081,2026691.5623229,0
+NTES.US,D,20150325,000000,18.5319,18.747,17.927,18.0217,2043329.3804654,0
+NTES.US,D,20150326,000000,18.0454,18.4578,17.8055,18.2921,1972334.3977877,0
+NTES.US,D,20150327,000000,18.3987,18.8842,18.2921,18.7213,2834241.8826493,0
+NTES.US,D,20150330,000000,18.7529,19.0401,18.4894,18.9355,1965672.3794866,0
+NTES.US,D,20150331,000000,18.7243,19.3519,18.5991,18.9839,4710748.2039856,0
+NTES.US,D,20150401,000000,18.8842,19.5108,18.8842,19.3006,1964570.8258065,0
+NTES.US,D,20150402,000000,19.4496,20.1512,19.3262,20.1058,5814393.5187263,0
+NTES.US,D,20150406,000000,20.0131,20.1966,19.6776,20.0248,2799317.4627053,0
+NTES.US,D,20150407,000000,19.861,20.9959,19.8157,20.1966,4524465.0387664,0
+NTES.US,D,20150408,000000,20.8666,21.8188,20.4877,21.1055,7320244.7609957,0
+NTES.US,D,20150409,000000,21.5465,21.7596,21.0156,21.661,4199265.5165746,0
+NTES.US,D,20150410,000000,21.9333,22.1366,21.3511,21.4202,4929162.8894777,0
+NTES.US,D,20150413,000000,21.3669,21.512,21.064,21.2406,1981757.9007057,0
+NTES.US,D,20150414,000000,21.1982,21.2712,20.4679,21.0078,3853698.9052718,0
+NTES.US,D,20150415,000000,21.0936,21.2752,20.7018,20.8647,2319545.7391945,0
+NTES.US,D,20150416,000000,20.9139,21.1587,20.624,20.9594,4425592.742209,0
+NTES.US,D,20150417,000000,20.6613,20.9574,19.9381,20.3169,4084447.5464596,0
+NTES.US,D,20150420,000000,20.5449,20.6081,20.1966,20.537,1535016.5733778,0
+NTES.US,D,20150421,000000,20.7235,21.0315,20.6574,20.7729,1620613.4759978,0
+NTES.US,D,20150422,000000,20.9534,21.0156,20.2706,20.6663,3658856.6578239,0
+NTES.US,D,20150423,000000,20.624,21.4458,20.5015,21.44,4170396.0950105,0
+NTES.US,D,20150424,000000,21.4616,22.3883,21.1943,22.0281,3284993.1896573,0
+NTES.US,D,20150427,000000,22.1701,22.4237,22.0301,22.2225,2898030.6572132,0
+NTES.US,D,20150428,000000,22.3586,22.3824,21.8722,22.3132,1935484.5390284,0
+NTES.US,D,20150429,000000,22.3132,23.0405,22.0843,22.5353,3480426.2428049,0
+NTES.US,D,20150430,000000,22.5807,23.1215,22.5254,23.1115,3887536.9723685,0
+NTES.US,D,20150501,000000,23.1411,23.1896,22.5826,22.7909,3460460.4556785,0
+NTES.US,D,20150504,000000,23.0148,23.5813,22.7909,23.076,3226940.1959855,0
+NTES.US,D,20150505,000000,23.0839,23.1451,22.5559,22.5885,3299037.7457321,0
+NTES.US,D,20150506,000000,22.5353,22.6981,21.9966,22.2303,3515984.0307803,0
+NTES.US,D,20150507,000000,22.4485,23.1037,22.3568,22.9912,5738987.2543838,0
+NTES.US,D,20150508,000000,23.4343,23.5033,22.8116,23.2991,3180909.0342434,0
+NTES.US,D,20150511,000000,23.2575,23.4263,22.9063,23.2379,3114348.6411743,0
+NTES.US,D,20150512,000000,23.3721,23.4343,23.007,23.0346,3148268.7927677,0
+NTES.US,D,20150513,000000,23.001,23.7154,22.9754,23.4343,6026774.4870044,0
+NTES.US,D,20150514,000000,24.6371,25.9506,24.5305,25.3881,16933972.926737,0
+NTES.US,D,20150515,000000,25.394,25.7078,25.09,25.4404,4911533.9770398,0
+NTES.US,D,20150518,000000,25.3801,25.6842,25.1512,25.4778,3315576.2517671,0
+NTES.US,D,20150519,000000,25.7867,25.8539,25.2479,25.2993,3288762.9961801,0
+NTES.US,D,20150520,000000,25.5696,26.1598,25.4246,25.9841,7185844.0647396,0
+NTES.US,D,20150521,000000,26.2425,27.0962,26.067,26.9472,6289143.9004845,0
+NTES.US,D,20150522,000000,27.1012,27.1012,26.3966,26.4322,5526024.6009058,0
+NTES.US,D,20150526,000000,26.9215,26.9985,26.0454,26.0975,5548789.3680364,0
+NTES.US,D,20150527,000000,26.3039,26.3196,25.6742,26.0058,5449117.5076762,0
+NTES.US,D,20150528,000000,25.7058,26.1163,25.2401,25.6259,4249467.7868241,0
+NTES.US,D,20150529,000000,25.6555,25.9387,25.4177,25.5598,2798140.9182502,0
+NTES.US,D,20150601,000000,25.9723,26.4123,25.5775,26.0571,5008807.1459917,0
+NTES.US,D,20150602,000000,25.8716,26.2408,25.8657,26.1055,5076314.0442468,0
+NTES.US,D,20150603,000000,26.4479,26.4657,26.0018,26.0511,3922797.8374107,0
+NTES.US,D,20150604,000000,25.9091,26.0975,25.8006,25.8815,4311159.859857,0
+NTES.US,D,20150605,000000,25.7809,26.5614,25.7809,26.3196,7892087.9284903,0
+NTES.US,D,20150608,000000,26.3432,27.1149,25.8321,26.0394,4949552.2731435,0
+NTES.US,D,20150609,000000,25.9743,26.2239,25.4661,26.065,2404628.8536673,0
+NTES.US,D,20150610,000000,26.1242,26.6521,26.0275,26.587,3301028.0414339,0
+NTES.US,D,20150611,000000,26.7223,27.2364,26.4873,26.8515,6712433.3830413,0
+NTES.US,D,20150612,000000,26.7518,27.3577,26.4489,27.1129,7034078.9505355,0
+NTES.US,D,20150615,000000,26.6768,27.1761,26.4439,26.7893,5258818.2824437,0
+NTES.US,D,20150616,000000,26.8811,27.3705,26.5436,27.0863,3421065.9775163,0
+NTES.US,D,20150617,000000,27.4741,27.9952,27.2976,27.3439,5137106.2279808,0
+NTES.US,D,20150618,000000,27.2956,27.4534,27.0192,27.2482,3366286.2298305,0
+NTES.US,D,20150619,000000,27.039,27.1405,26.5989,27.0025,3384547.496911,0
+NTES.US,D,20150622,000000,27.2778,27.3321,26.1381,26.1914,5571384.899229,0
+NTES.US,D,20150623,000000,26.5535,27.3419,26.212,27.183,5411140.7605154,0
+NTES.US,D,20150624,000000,27.0626,27.183,26.6503,26.7874,2836303.1155706,0
+NTES.US,D,20150625,000000,26.9334,27.0172,26.4123,26.5722,2310200.267218,0
+NTES.US,D,20150626,000000,26.4854,26.5376,25.3781,26.1153,6454844.1247675,0
+NTES.US,D,20150629,000000,25.848,25.9703,25.3724,25.4177,3952142.5383457,0
+NTES.US,D,20150630,000000,25.8953,26.2939,25.8006,26.1854,6006748.9099359,0
+NTES.US,D,20150701,000000,25.9269,26.4399,25.8223,26.0491,4296240.7492046,0
+NTES.US,D,20150702,000000,25.9544,26.3176,25.69,26.1982,3542772.965035,0
+NTES.US,D,20150706,000000,25.4404,25.5638,23.6819,24.2178,11254510.106635,0
+NTES.US,D,20150707,000000,23.6139,23.8537,20.986,23.4569,19452522.901387,0
+NTES.US,D,20150708,000000,22.1426,24.3155,22.0517,23.9208,8334105.8503875,0
+NTES.US,D,20150709,000000,24.8927,26.0176,24.8927,25.4798,11330852.742275,0
+NTES.US,D,20150710,000000,25.7078,26.0236,24.7091,25.2973,6211444.3371741,0
+NTES.US,D,20150713,000000,25.6722,25.846,25.174,25.4917,4522495.0108416,0
+NTES.US,D,20150714,000000,25.2361,26.9837,25.2341,26.2485,6466183.9460012,0
+NTES.US,D,20150715,000000,25.8243,26.5022,25.4404,25.6496,5250557.136537,0
+NTES.US,D,20150716,000000,26.1617,27.2837,25.848,27.2522,5638871.5297073,0
+NTES.US,D,20150717,000000,27.6597,27.932,27.0232,27.2857,5949226.9320215,0
+NTES.US,D,20150720,000000,27.1781,27.2166,26.5722,27.1425,3161589.7892034,0
+NTES.US,D,20150721,000000,27.1109,27.5649,26.7795,27.3053,3368488.323802,0
+NTES.US,D,20150722,000000,26.587,27.2876,26.5702,27.1425,3527273.1825714,0
+NTES.US,D,20150723,000000,27.4564,27.8155,27.1347,27.2166,3959336.5857931,0
+NTES.US,D,20150724,000000,27.2166,27.2936,26.6246,26.8732,3853107.0861833,0
+NTES.US,D,20150727,000000,25.6141,25.9387,24.6411,25.0467,8564246.4582651,0
+NTES.US,D,20150728,000000,25.3013,25.7503,25.0377,25.3861,6001778.2376257,0
+NTES.US,D,20150729,000000,25.6536,25.9604,25.4039,25.5716,3781478.7354744,0
+NTES.US,D,20150730,000000,25.4878,26.0275,25.1434,25.4898,2502713.7470881,0
+NTES.US,D,20150731,000000,25.4898,25.9012,24.7221,25.0545,4098729.2355252,0
+NTES.US,D,20150803,000000,25.1434,25.4177,24.4546,25.094,4070072.6256197,0
+NTES.US,D,20150804,000000,25.3841,26.2761,25.3288,25.9249,3539986.145697,0
+NTES.US,D,20150805,000000,26.0098,26.6581,25.9506,26.3117,3396706.1363355,0
+NTES.US,D,20150806,000000,26.4025,26.7933,26.1834,26.4025,2132064.7483543,0
+NTES.US,D,20150807,000000,26.587,27.0922,26.2999,26.7124,3174312.8862176,0
+NTES.US,D,20150810,000000,27.0045,27.1052,26.4696,26.9739,4112558.9531638,0
+NTES.US,D,20150811,000000,26.4992,26.738,25.3288,25.5904,5631329.8898842,0
+NTES.US,D,20150812,000000,24.947,25.622,24.1743,25.5213,7483816.8686934,0
+NTES.US,D,20150813,000000,24.9865,25.0545,23.6424,24.2019,9498610.2325262,0
+NTES.US,D,20150814,000000,23.8773,24.3362,22.7129,22.7869,6635754.302303,0
+NTES.US,D,20150817,000000,22.3705,22.6409,21.9245,22.4119,6644056.9971526,0
+NTES.US,D,20150818,000000,21.7853,22.4119,21.062,22.1386,8143261.4219536,0
+NTES.US,D,20150819,000000,21.9294,22.408,21.6018,22.0695,3489650.1081193,0
+NTES.US,D,20150820,000000,21.7912,22.0517,21.4064,21.6422,5365026.5008876,0
+NTES.US,D,20150821,000000,21.2327,21.882,20.6317,20.6417,6699924.1110746,0
+NTES.US,D,20150824,000000,18.8002,20.088,18.5842,19.3678,9368945.102367,0
+NTES.US,D,20150825,000000,20.5904,21.1745,20.2548,20.3406,7671365.7565864,0
+NTES.US,D,20150826,000000,20.9396,20.9396,19.4358,20.2242,6258930.725305,0
+NTES.US,D,20150827,000000,20.7748,22.1366,20.7748,21.9294,6195007.170024,0
+NTES.US,D,20150828,000000,21.5938,21.7695,21.0856,21.4004,5149093.6046897,0
+NTES.US,D,20150831,000000,21.0798,21.2327,20.0288,20.1788,3506945.6156254,0
+NTES.US,D,20150901,000000,19.4832,20.315,19.3075,20.0012,6014260.1480934,0
+NTES.US,D,20150902,000000,20.0505,20.2006,19.3519,19.872,4179777.0355967,0
+NTES.US,D,20150903,000000,19.9597,20.3101,19.7082,19.8256,3258968.3505957,0
+NTES.US,D,20150904,000000,19.646,20.088,19.3598,19.5374,4115308.2771143,0
+NTES.US,D,20150908,000000,20.2262,20.8883,19.9617,20.395,5777851.7301774,0
+NTES.US,D,20150909,000000,20.839,21.9245,20.6593,20.7254,6210996.4193023,0
+NTES.US,D,20150910,000000,20.7254,22.7721,20.5528,21.6531,9650145.3074613,0
+NTES.US,D,20150911,000000,21.4695,21.5583,20.9396,21.3146,3331710.415651,0
+NTES.US,D,20150914,000000,21.2021,21.3146,20.7512,20.8321,3076027.3418044,0
+NTES.US,D,20150915,000000,20.8351,21.4064,20.7906,20.8429,3611094.6279258,0
+NTES.US,D,20150916,000000,21.1823,21.8228,20.9919,21.5662,4949058.7527735,0
+NTES.US,D,20150917,000000,21.7755,21.7755,20.9515,21.1212,3915370.7105277,0
+NTES.US,D,20150918,000000,21.0492,21.3669,20.7848,20.8706,3023107.1626588,0
+NTES.US,D,20150921,000000,21.1429,21.3748,20.8666,20.8824,2936593.1431294,0
+NTES.US,D,20150922,000000,20.4995,20.9416,20.395,20.6258,4243176.6688421,0
+NTES.US,D,20150923,000000,20.5804,20.8261,20.3446,20.7748,4177700.6018427,0
+NTES.US,D,20150924,000000,20.4917,20.758,20.0801,20.4877,3233162.4035256,0
+NTES.US,D,20150925,000000,20.6081,20.7334,20.3446,20.5253,2467648.4660939,0
+NTES.US,D,20150928,000000,20.5054,20.841,20.3406,20.7531,3130268.9800107,0
+NTES.US,D,20150929,000000,20.5449,21.6945,20.4156,21.5179,4232687.0808538,0
+NTES.US,D,20150930,000000,21.7537,22.5056,21.6985,21.8012,4265198.6219456,0
+NTES.US,D,20151001,000000,21.9225,22.0459,21.0511,21.3067,2952021.9883735,0
+NTES.US,D,20151002,000000,21.2604,22.7267,21.1311,22.2698,4740750.5942842,0
+NTES.US,D,20151005,000000,22.3242,23.7786,21.959,23.4362,6984420.8700986,0
+NTES.US,D,20151006,000000,23.2498,23.4915,22.6606,22.8747,3250693.0172451,0
+NTES.US,D,20151007,000000,23.3169,23.6444,22.7741,23.2734,3523761.7902054,0
+NTES.US,D,20151008,000000,23.228,24.1033,22.9793,23.7234,3585735.5853387,0
+NTES.US,D,20151009,000000,23.9069,24.0322,23.3662,23.4343,2780101.583328,0
+NTES.US,D,20151012,000000,23.678,24.3173,23.678,23.8605,3379524.1283805,0
+NTES.US,D,20151013,000000,23.6217,24.2159,23.5813,24.0105,2481410.2866795,0
+NTES.US,D,20151014,000000,24.1763,24.3173,23.3721,23.4549,4444846.1169737,0
+NTES.US,D,20151015,000000,23.8101,24.2977,23.7313,24.2039,4912140.9969611,0
+NTES.US,D,20151016,000000,24.3421,25.5519,24.0165,25.3654,7941872.6825335,0
+NTES.US,D,20151019,000000,25.0397,25.3634,24.7654,25.0703,6265691.0423246,0
+NTES.US,D,20151020,000000,25.0545,25.2993,24.8236,25.2578,3045038.9241545,0
+NTES.US,D,20151021,000000,25.2213,25.2213,24.4625,24.8986,3864576.6211898,0
+NTES.US,D,20151022,000000,25.1118,25.5272,24.9045,25.2578,3781366.249312,0
+NTES.US,D,20151023,000000,26.0176,26.071,25.4601,25.6979,4587575.8561895,0
+NTES.US,D,20151026,000000,25.763,25.9743,25.321,25.5618,3668947.9839941,0
+NTES.US,D,20151027,000000,25.6634,26.0995,25.5865,25.8617,3602809.1606867,0
+NTES.US,D,20151028,000000,25.9802,25.986,25.5035,25.9564,2926672.066286,0
+NTES.US,D,20151029,000000,25.836,25.9743,25.315,25.5559,2511726.8275217,0
+NTES.US,D,20151030,000000,25.7709,26.665,25.7236,26.2259,4123576.516743,0
+NTES.US,D,20151102,000000,26.2663,26.5742,26.0216,26.2022,4547049.4226817,0
+NTES.US,D,20151103,000000,26.0295,26.3156,25.8065,25.8776,3704435.8481389,0
+NTES.US,D,20151104,000000,26.1716,26.8437,26.1716,26.5989,4245924.9794039,0
+NTES.US,D,20151105,000000,26.6483,27.0331,26.0176,26.29,5312762.9977169,0
+NTES.US,D,20151106,000000,26.3156,26.8051,26.1075,26.6383,3773643.2128847,0
+NTES.US,D,20151109,000000,26.6709,27.3053,26.5012,26.9511,4923661.2014101,0
+NTES.US,D,20151110,000000,26.7321,26.9157,26.1934,26.6926,5599326.0566065,0
+NTES.US,D,20151111,000000,26.9649,27.491,26.7775,27.2324,6710256.6237911,0
+NTES.US,D,20151112,000000,28.6751,28.9129,27.7307,27.8294,16547201.924785,0
+NTES.US,D,20151113,000000,27.7919,28.302,26.8574,26.8791,10482796.256218,0
+NTES.US,D,20151116,000000,26.367,26.8051,25.5479,26.4657,7551169.7318433,0
+NTES.US,D,20151117,000000,26.6383,27.491,26.6383,27.3459,6590672.6859135,0
+NTES.US,D,20151118,000000,27.4811,28.078,27.2186,27.9932,6776921.3959118,0
+NTES.US,D,20151119,000000,28.3801,29.1804,28.31,28.8961,6196656.9670722,0
+NTES.US,D,20151120,000000,29.0352,29.8997,28.9149,29.7014,7151642.1910458,0
+NTES.US,D,20151123,000000,29.9411,30.549,29.7931,29.9174,6204930.2736451,0
+NTES.US,D,20151124,000000,29.882,30.1325,29.5977,30.0418,3852295.3617143,0
+NTES.US,D,20151125,000000,30.9476,31.0177,30.4562,30.8509,7128559.2198161,0
+NTES.US,D,20151127,000000,30.549,30.5598,28.8705,29.8642,7799144.9700954,0
+NTES.US,D,20151130,000000,30.0477,30.3487,29.3658,30.3467,39444343.987345,0
+NTES.US,D,20151201,000000,29.953,30.1019,29.3658,29.9411,10326711.065346,0
+NTES.US,D,20151202,000000,30.1315,31.3187,29.8307,31.1204,9267815.9888402,0
+NTES.US,D,20151203,000000,31.2368,32.0667,30.8469,30.9999,10464885.621679,0
+NTES.US,D,20151204,000000,30.9673,32.7593,30.9516,32.6173,9062829.719002,0
+NTES.US,D,20151207,000000,32.4249,32.5778,31.7904,32.4022,7278491.1135902,0
+NTES.US,D,20151208,000000,31.5407,33.0091,31.2457,32.866,6729797.8009893,0
+NTES.US,D,20151209,000000,32.7456,33.0732,32.0706,32.1397,7171960.637492,0
+NTES.US,D,20151210,000000,32.2205,32.7653,31.7765,32.2641,5665501.3619125,0
+NTES.US,D,20151211,000000,31.8772,32.1199,30.8539,31.4154,8803610.9314571,0
+NTES.US,D,20151214,000000,31.4687,32.3578,31.3206,32.3351,5533695.9545017,0
+NTES.US,D,20151215,000000,32.4111,33.4897,32.4071,32.8955,6993458.2718645,0
+NTES.US,D,20151216,000000,33.378,33.6811,32.9261,33.5686,4028903.7035807,0
+NTES.US,D,20151217,000000,33.689,33.8429,32.9775,33.2075,4099757.8252082,0
+NTES.US,D,20151218,000000,33.1491,33.3159,32.3035,33.1048,5454073.9925425,0
+NTES.US,D,20151221,000000,33.237,33.7294,32.4605,32.7751,3743321.6050983,0
+NTES.US,D,20151222,000000,32.9577,33.0475,32.3686,33.0298,5391332.0486608,0
+NTES.US,D,20151223,000000,33.4146,33.4146,32.9677,33.163,2914029.0269911,0
+NTES.US,D,20151224,000000,33.1048,33.8725,33.0436,33.4757,1857026.960858,0
+NTES.US,D,20151228,000000,33.1788,33.5034,32.3884,33.0889,2549467.4550804,0
+NTES.US,D,20151229,000000,33.2113,33.9514,33.2113,33.6376,2219241.5241917,0
+NTES.US,D,20151230,000000,33.5093,33.6435,32.8077,32.8916,2501279.8018651,0
+NTES.US,D,20151231,000000,32.7791,33.2212,32.6548,33.0011,1659362.4254623,0
+NTES.US,D,20160104,000000,31.3483,31.5851,30.0576,31.3424,5311781.0239211,0
+NTES.US,D,20160105,000000,31.5111,31.8653,31.2269,31.6502,3498691.5634406,0
+NTES.US,D,20160106,000000,31.3187,31.9956,31.0404,31.6246,4744426.1556439,0
+NTES.US,D,20160107,000000,30.098,30.4997,29.6373,30.1109,6347284.0455975,0
+NTES.US,D,20160108,000000,30.4306,30.9516,29.6589,29.7615,4646356.4630558,0
+NTES.US,D,20160111,000000,29.1329,29.7655,28.2694,28.9109,6648309.1767681,0
+NTES.US,D,20160112,000000,29.1902,29.3885,28.8566,29.2928,3656291.7706441,0
+NTES.US,D,20160113,000000,29.497,29.497,28.6533,28.7363,3089675.6628387,0
+NTES.US,D,20160114,000000,28.5882,29.9294,28.3258,29.7733,4067400.3192217,0
+NTES.US,D,20160115,000000,28.7776,29.3125,27.7642,28.2221,4670056.5880951,0
+NTES.US,D,20160119,000000,28.827,30.0221,28.827,29.4369,7604167.9419304,0
+NTES.US,D,20160120,000000,28.5625,29.3925,28.1334,29.1902,4418597.3189761,0
+NTES.US,D,20160121,000000,29.2355,29.4003,28.5922,28.977,5216456.6017282,0
+NTES.US,D,20160122,000000,29.5386,29.6786,27.5225,27.9478,7955137.9425825,0
+NTES.US,D,20160125,000000,28.0386,29.2987,27.8768,28.8566,3819284.2199195,0
+NTES.US,D,20160126,000000,28.3604,28.3987,27.406,27.7485,5729137.1147601,0
+NTES.US,D,20160127,000000,27.8116,28.312,27.5166,28.0445,4524562.324096,0
+NTES.US,D,20160128,000000,28.2843,28.5251,27.6794,27.9932,4806273.2771708,0
+NTES.US,D,20160129,000000,28.3258,28.6909,28.076,28.4087,5517214.1982422,0
+NTES.US,D,20160201,000000,28.3781,28.6573,27.9537,28.4984,3864149.9844838,0
+NTES.US,D,20160202,000000,28.2241,28.5586,28.0583,28.1737,4279603.944451,0
+NTES.US,D,20160203,000000,28.2123,28.312,26.6107,27.2245,5892886.5655065,0
+NTES.US,D,20160204,000000,27.2146,27.8215,27.0508,27.4416,3499169.882978,0
+NTES.US,D,20160205,000000,27.5649,27.5649,25.2854,25.394,5678075.4907657,0
+NTES.US,D,20160208,000000,24.8986,25.1256,23.6918,24.2395,5974361.0022838,0
+NTES.US,D,20160209,000000,23.9759,25.3092,23.598,24.8394,5654987.4525918,0
+NTES.US,D,20160210,000000,25.1118,25.5618,25.0358,25.1621,2673986.5966584,0
+NTES.US,D,20160211,000000,24.4093,25.4137,24.1269,24.9243,2910585.5316782,0
+NTES.US,D,20160212,000000,25.5735,26.4578,24.9943,25.2036,5825461.7517481,0
+NTES.US,D,20160216,000000,26.1133,27.8629,26.1133,27.4337,8434071.5935143,0
+NTES.US,D,20160217,000000,27.6775,28.531,26.9551,28.3968,5329522.4225213,0
+NTES.US,D,20160218,000000,28.5882,28.7067,27.404,27.7287,3739574.0931303,0
+NTES.US,D,20160219,000000,27.5047,28.2754,27.4258,28.0287,3819233.550477,0
+NTES.US,D,20160222,000000,28.5705,29.5977,28.2241,29.1487,4507072.2459307,0
+NTES.US,D,20160223,000000,29.1922,29.2425,28.1866,28.6553,3525430.8416417,0
+NTES.US,D,20160224,000000,28.3681,29.2099,27.6775,29.1132,3908692.478005,0
+NTES.US,D,20160225,000000,26.746,26.746,24.0342,24.8098,19091208.227352,0
+NTES.US,D,20160226,000000,25.0783,25.9644,24.6411,24.6519,7799310.1524779,0
+NTES.US,D,20160229,000000,24.6085,24.8908,24.425,24.5108,6165621.9335352,0
+NTES.US,D,20160301,000000,24.7842,25.5174,24.5808,25.2637,6504015.7785564,0
+NTES.US,D,20160302,000000,25.618,25.8016,24.1447,24.7516,7241943.2447083,0
+NTES.US,D,20160303,000000,24.5651,25.7157,24.5562,25.5016,4969071.1557869,0
+NTES.US,D,20160304,000000,25.7216,26.3867,25.5439,25.8006,6458622.0384011,0
+NTES.US,D,20160307,000000,25.7946,26.0769,25.4246,25.7907,4678890.2987022,0
+NTES.US,D,20160308,000000,25.618,26.0314,24.9865,25.0644,5747032.5484655,0
+NTES.US,D,20160309,000000,25.4917,25.7216,24.9342,25.6979,4748862.77203,0
+NTES.US,D,20160310,000000,25.6358,25.9743,25.1098,25.4996,5943169.9068639,0
+NTES.US,D,20160311,000000,25.9743,26.4913,25.7946,26.369,6015849.1418106,0
+NTES.US,D,20160314,000000,26.1942,27.404,26.1942,26.819,6253738.1208366,0
+NTES.US,D,20160315,000000,26.5061,27.0085,26.4045,26.7597,13925822.370117,0
+NTES.US,D,20160316,000000,26.6907,27.5788,26.4439,27.5748,5394894.1104693,0
+NTES.US,D,20160317,000000,27.6221,28.4382,27.6084,27.7899,7512343.7648261,0
+NTES.US,D,20160318,000000,27.6735,27.6735,26.6147,27.041,10560965.018566,0
+NTES.US,D,20160321,000000,27.0114,27.4416,26.89,27.1969,4290082.385162,0
+NTES.US,D,20160322,000000,27.1583,27.6104,27.0764,27.3459,4580481.1208494,0
+NTES.US,D,20160323,000000,27.1909,27.3262,26.3729,26.66,5370002.240142,0
+NTES.US,D,20160324,000000,26.5259,26.5259,25.9269,26.4342,4137425.4887697,0
+NTES.US,D,20160328,000000,26.4163,26.4459,25.5439,25.6121,4070001.6884002,0
+NTES.US,D,20160329,000000,25.5885,25.618,24.947,25.4019,9346777.2212692,0
+NTES.US,D,20160330,000000,25.5855,26.212,25.5193,26.0887,4786743.24725,0
+NTES.US,D,20160331,000000,26.1756,26.7044,26.0917,26.2644,4973970.8908776,0
+NTES.US,D,20160401,000000,26.0334,26.2199,25.6782,26.1617,4639729.9133645,0
+NTES.US,D,20160404,000000,26.1498,26.3768,25.5795,25.85,4772104.8453091,0
+NTES.US,D,20160405,000000,25.6615,26.0078,25.4443,25.848,4628025.2721447,0
+NTES.US,D,20160406,000000,25.9209,26.6246,25.7443,26.4715,4493392.5098419,0
+NTES.US,D,20160407,000000,26.3906,26.7104,26.0847,26.5012,5613290.5549619,0
+NTES.US,D,20160408,000000,26.6443,26.8131,25.9763,26.2042,5060515.3120725,0
+NTES.US,D,20160411,000000,26.4834,26.6009,25.3704,25.4117,5233179.5445339,0
+NTES.US,D,20160412,000000,25.4878,25.6742,24.9262,25.094,5319146.3340843,0
+NTES.US,D,20160413,000000,25.6121,26.21,25.4482,26.1095,4779709.3152409,0
+NTES.US,D,20160414,000000,26.2485,26.4715,25.7098,25.8736,4717859.1535474,0
+NTES.US,D,20160415,000000,25.9308,25.9447,25.1917,25.2934,4572336.5146605,0
+NTES.US,D,20160418,000000,25.0358,25.6022,25.0358,25.4285,5693884.3568286,0
+NTES.US,D,20160419,000000,25.6279,25.6279,24.7694,25.2016,3452979.6191864,0
+NTES.US,D,20160420,000000,25.0604,25.2381,24.8533,24.871,4695536.2239555,0
+NTES.US,D,20160421,000000,25.176,25.2302,24.3677,24.9105,5068180.5853353,0
+NTES.US,D,20160422,000000,24.7012,24.9223,24.2059,24.3441,4572076.0737259,0
+NTES.US,D,20160425,000000,24.3303,24.3638,23.9286,24.3461,3711935.9390191,0
+NTES.US,D,20160426,000000,24.3461,24.6618,24.1447,24.4526,3411249.2797245,0
+NTES.US,D,20160427,000000,24.3135,24.6559,24.1605,24.3579,3094401.0950472,0
+NTES.US,D,20160428,000000,24.423,25.2243,24.423,24.6618,3886823.546618,0
+NTES.US,D,20160429,000000,24.6371,25.7463,24.6371,25.7443,6690808.6783672,0
+NTES.US,D,20160502,000000,25.4976,25.7403,25.2598,25.4956,3508064.396916,0
+NTES.US,D,20160503,000000,25.2421,25.4117,24.9569,25.1857,3714466.370978,0
+NTES.US,D,20160504,000000,25.0319,25.7236,25.0319,25.5174,3941465.47342,0
+NTES.US,D,20160505,000000,25.62,26.065,25.5322,25.6999,4166271.6023902,0
+NTES.US,D,20160506,000000,25.6042,25.9347,25.1532,25.6703,4422894.0877009,0
+NTES.US,D,20160509,000000,25.5193,25.765,25.2578,25.4207,3905099.0011422,0
+NTES.US,D,20160510,000000,25.4246,26.369,25.2834,26.2318,4425339.3949965,0
+NTES.US,D,20160511,000000,26.2624,27.1072,25.9427,26.5554,8223496.4841672,0
+NTES.US,D,20160512,000000,27.2876,27.4416,25.5302,26.6669,16369796.045893,0
+NTES.US,D,20160513,000000,26.8456,28.232,26.815,28.0563,10287233.489297,0
+NTES.US,D,20160516,000000,28.4491,29.8424,28.382,29.5682,8098200.0733412,0
+NTES.US,D,20160517,000000,29.5366,30.4937,29.3441,29.9056,8201570.8030045,0
+NTES.US,D,20160518,000000,29.9569,30.0882,29.2997,29.9194,6730173.7682527,0
+NTES.US,D,20160519,000000,29.7793,30.0882,29.0697,29.4931,4472726.4710201,0
+NTES.US,D,20160520,000000,29.721,30.8925,29.721,30.5154,5310844.6526235,0
+NTES.US,D,20160523,000000,30.5056,30.8045,30.1257,30.1701,2591550.4538621,0
+NTES.US,D,20160524,000000,30.5134,31.9936,30.32,31.972,7779449.757792,0
+NTES.US,D,20160525,000000,32.3479,32.3479,31.4213,31.7845,5038944.3170073,0
+NTES.US,D,20160526,000000,31.7865,32.5246,31.6028,32.488,5075623.9264399,0
+NTES.US,D,20160527,000000,32.6093,32.6794,31.8417,32.3015,6314109.7481977,0
+NTES.US,D,20160531,000000,32.5048,32.9054,32.2186,32.6736,26318273.910351,0
+NTES.US,D,20160601,000000,32.3381,32.5739,31.7095,32.3638,7556545.7596936,0
+NTES.US,D,20160602,000000,32.2907,32.5068,31.7331,31.8989,5054901.1378424,0
+NTES.US,D,20160603,000000,31.9543,32.6173,31.8989,32.2601,5011881.7677631,0
+NTES.US,D,20160606,000000,32.3035,32.3331,31.7865,32.0667,4772425.0761857,0
+NTES.US,D,20160607,000000,31.9285,32.5699,31.6858,32.1199,6301908.5464415,0
+NTES.US,D,20160608,000000,32.0963,32.3232,31.8357,32.1219,6606940.6171257,0
+NTES.US,D,20160609,000000,31.8812,32.0864,31.1342,31.5091,5152759.0321608,0
+NTES.US,D,20160610,000000,31.0601,31.1342,29.6629,29.7596,11753268.683643,0
+NTES.US,D,20160613,000000,29.5839,30.5293,29.5839,29.9845,4945676.0607915,0
+NTES.US,D,20160614,000000,29.9036,30.399,29.7793,30.2036,3070557.0687911,0
+NTES.US,D,20160615,000000,30.2746,30.3783,30.0941,30.1879,4109935.2894306,0
+NTES.US,D,20160616,000000,30.0418,30.474,29.8563,30.3664,5492100.3957569,0
+NTES.US,D,20160617,000000,30.172,30.4582,29.6373,29.9667,3794531.1838648,0
+NTES.US,D,20160620,000000,30.5598,30.7582,30.0674,30.3043,3674402.0427859,0
+NTES.US,D,20160621,000000,30.392,30.7306,30.2668,30.4621,3403090.4860916,0
+NTES.US,D,20160622,000000,30.6101,31.0966,30.32,30.7848,3874648.6929718,0
+NTES.US,D,20160623,000000,31.1597,31.7825,30.8331,31.7666,3233228.2738009,0
+NTES.US,D,20160624,000000,30.397,31.8989,30.3427,31.6186,5646587.4724126,0
+NTES.US,D,20160627,000000,31.3266,31.4193,30.399,30.62,4672005.3348541,0
+NTES.US,D,20160628,000000,30.9939,31.8298,30.9939,31.7845,3147737.7770102,0
+NTES.US,D,20160629,000000,32.1574,33.7875,31.6779,33.3416,8016668.8867882,0
+NTES.US,D,20160630,000000,33.9583,35.5106,33.8685,35.5016,11150470.540331,0
+NTES.US,D,20160701,000000,35.5076,35.5412,33.7698,33.9139,10184043.14285,0
+NTES.US,D,20160705,000000,33.8074,34.9087,33.7137,34.3284,7694895.632299,0
+NTES.US,D,20160706,000000,34.136,34.6284,34.0501,34.1863,7581983.846611,0
+NTES.US,D,20160707,000000,33.9919,34.802,33.9919,34.6204,5553206.7300343,0
+NTES.US,D,20160708,000000,34.7517,34.8416,33.5961,34.0145,6846463.1789783,0
+NTES.US,D,20160711,000000,34.7517,36.4135,34.5465,36.1204,13211924.380382,0
+NTES.US,D,20160712,000000,36.6749,37.2444,35.8934,36.2566,7979196.8072747,0
+NTES.US,D,20160713,000000,36.3178,36.3612,35.4652,35.5757,5015895.8009987,0
+NTES.US,D,20160714,000000,35.856,36.2467,35.5549,35.9201,3512359.1388632,0
+NTES.US,D,20160715,000000,35.9921,36.7046,35.6941,35.8658,3842567.8421414,0
+NTES.US,D,20160718,000000,36.1381,37.0973,35.8638,36.6433,6764645.2033807,0
+NTES.US,D,20160719,000000,36.4213,36.7904,36.0671,36.522,2991293.8464848,0
+NTES.US,D,20160720,000000,36.745,36.745,36.2003,36.5754,4539583.7870224,0
+NTES.US,D,20160721,000000,36.4135,36.743,36.1026,36.2526,3312538.1119943,0
+NTES.US,D,20160722,000000,36.379,36.4667,35.7237,36.0118,4068514.0335681,0
+NTES.US,D,20160725,000000,36.0277,37.0351,35.5106,36.9522,3052815.6701909,0
+NTES.US,D,20160726,000000,37.0095,37.8582,36.9246,37.5729,4156003.9465601,0
+NTES.US,D,20160727,000000,37.7742,38.2055,37.5748,38.0643,3130248.7122337,0
+NTES.US,D,20160728,000000,38.1768,38.6299,37.5512,37.8522,3410937.1559587,0
+NTES.US,D,20160729,000000,37.7822,37.8463,37.3371,37.5295,2146129.5722061,0
+NTES.US,D,20160801,000000,37.5275,37.5275,36.4865,37.2454,5676812.8082583,0
+NTES.US,D,20160802,000000,37.1683,37.2187,36.598,36.8061,3304441.1350813,0
+NTES.US,D,20160803,000000,36.6848,37.2404,36.1964,36.4904,4085752.7912986,0
+NTES.US,D,20160804,000000,36.598,36.9582,36.2269,36.4549,2777166.8092179,0
+NTES.US,D,20160805,000000,36.8377,37.1112,36.6671,37.0341,2556509.4942004,0
+NTES.US,D,20160808,000000,37.0391,37.3607,36.6789,36.8101,2720023.8387335,0
+NTES.US,D,20160809,000000,36.6671,36.825,36.3158,36.5634,3016572.8313528,0
+NTES.US,D,20160810,000000,36.745,37.0035,36.375,36.6395,3558579.8043202,0
+NTES.US,D,20160811,000000,36.9976,37.2049,36.6888,36.7964,2870345.887215,0
+NTES.US,D,20160812,000000,36.7372,37.942,36.5674,37.8216,5111693.4757846,0
+NTES.US,D,20160815,000000,38.4068,39.6807,37.7595,38.8548,6473802.6033769,0
+NTES.US,D,20160816,000000,39.1982,39.9412,39.0354,39.1696,6821353.4300484,0
+NTES.US,D,20160817,000000,39.3728,39.59,39.0018,39.1942,5017701.6599297,0
+NTES.US,D,20160818,000000,39.8722,39.8722,36.5891,38.1206,14905895.048466,0
+NTES.US,D,20160819,000000,37.9243,38.7137,37.5177,38.5399,6210481.6177664,0
+NTES.US,D,20160822,000000,38.4009,39.4103,38.2953,39.0551,4182610.4708218,0
+NTES.US,D,20160823,000000,39.2386,39.4991,38.9031,39.1636,3579499.1903546,0
+NTES.US,D,20160824,000000,39.1074,39.3916,38.6702,38.7857,4486698.0630976,0
+NTES.US,D,20160825,000000,38.5844,38.6356,37.942,38.3071,3493964.1044546,0
+NTES.US,D,20160826,000000,38.4956,40.1899,38.3111,40.0015,5813052.8052776,0
+NTES.US,D,20160829,000000,40.0152,40.0952,39.2841,39.3866,4064267.9342858,0
+NTES.US,D,20160830,000000,39.7695,39.7695,38.5745,38.9051,4624987.1323719,0
+NTES.US,D,20160831,000000,39.0058,39.2328,38.5863,39.0857,3384768.4156803,0
+NTES.US,D,20160901,000000,39.0719,40.0271,38.8913,39.7883,5209120.6798417,0
+NTES.US,D,20160902,000000,40.0152,40.263,39.0915,39.6245,7520744.7583942,0
+NTES.US,D,20160906,000000,40.1031,41.3405,39.9491,40.932,10344359.232171,0
+NTES.US,D,20160907,000000,40.9113,41.0493,40.1722,40.3694,5112213.3442648,0
+NTES.US,D,20160908,000000,40.3833,41.1707,40.1031,40.8738,3045231.468036,0
+NTES.US,D,20160909,000000,40.5658,41.0178,38.9427,39.3077,3910079.8073409,0
+NTES.US,D,20160912,000000,38.4087,42.5129,38.3574,42.4259,7880957.8787488,0
+NTES.US,D,20160913,000000,42.1684,44.3444,42.1664,42.6411,13339179.671855,0
+NTES.US,D,20160914,000000,42.8453,44.8357,42.8453,43.2873,11466739.066586,0
+NTES.US,D,20160915,000000,43.474,44.1055,42.8838,43.8401,3790422.9054661,0
+NTES.US,D,20160916,000000,43.7946,44.8032,43.5588,43.8933,4944657.604997,0
+NTES.US,D,20160919,000000,44.6432,46.5448,44.3561,45.9074,10019259.022087,0
+NTES.US,D,20160920,000000,46.0909,46.6455,44.4578,45.0221,6620096.4311787,0
+NTES.US,D,20160921,000000,45.7267,46.3711,45.3568,46.0101,5872018.8623033,0
+NTES.US,D,20160922,000000,46.3277,46.9238,46.0474,46.4757,5638918.1455944,0
+NTES.US,D,20160923,000000,45.7485,46.0771,45.3252,45.6093,4298445.8833425,0
+NTES.US,D,20160926,000000,44.8456,44.963,43.7414,44.4774,7765289.6753883,0
+NTES.US,D,20160927,000000,44.9748,45.8353,44.7093,45.0241,5214786.5369031,0
+NTES.US,D,20160928,000000,45.1752,45.4022,44.5416,44.8999,3060762.665554,0
+NTES.US,D,20160929,000000,44.6995,45.0498,44.4578,44.6335,3643520.0309653,0
+NTES.US,D,20160930,000000,44.8959,44.9936,43.8913,44.4025,3494539.7093214,0
+NTES.US,D,20161003,000000,44.9493,45.705,44.8653,45.1475,3310385.6740765,0
+NTES.US,D,20161004,000000,45.4899,46.2773,45.3962,45.8413,4728937.5204576,0
+NTES.US,D,20161005,000000,45.861,46.0494,45.5926,45.7544,2891338.2372466,0
+NTES.US,D,20161006,000000,45.633,47.3391,45.1534,47.2021,4998787.7704298,0
+NTES.US,D,20161007,000000,47.0243,47.4892,46.1639,46.6415,3700903.1746071,0
+NTES.US,D,20161010,000000,46.9258,48.4453,46.9258,48.1878,3836286.8580479,0
+NTES.US,D,20161011,000000,48.1878,48.1878,46.7077,46.8735,5131718.0394643,0
+NTES.US,D,20161012,000000,47.05,49.9612,46.9258,48.2036,9678097.6121161,0
+NTES.US,D,20161013,000000,47.6175,48.5923,46.5261,48.326,6265629.2256048,0
+NTES.US,D,20161014,000000,49.0296,50.258,47.9095,48.1938,7879173.3009836,0
+NTES.US,D,20161017,000000,48.2135,48.6575,47.6786,48.1424,3915020.0779855,0
+NTES.US,D,20161018,000000,48.7947,49.597,48.7651,48.9703,3921483.472072,0
+NTES.US,D,20161019,000000,49.3049,49.5427,48.3092,48.6595,2740763.8549415,0
+NTES.US,D,20161020,000000,48.6595,48.9645,48.3132,48.7691,3927909.3707711,0
+NTES.US,D,20161021,000000,48.5667,48.8608,48.1227,48.5923,1890388.735195,0
+NTES.US,D,20161024,000000,49.4085,49.4796,48.8628,49.2653,4985565.0727126,0
+NTES.US,D,20161025,000000,49.4361,49.8664,48.9901,49.7094,5260084.0051176,0
+NTES.US,D,20161026,000000,49.4607,49.4607,48.9023,49.0038,3149146.387512,0
+NTES.US,D,20161027,000000,49.4529,50.0942,48.547,49.2417,5527075.4851434,0
+NTES.US,D,20161028,000000,49.2338,49.2417,48.5352,48.8568,3768933.9948979,0
+NTES.US,D,20161031,000000,48.9525,49.595,47.3609,47.3865,6086615.098608,0
+NTES.US,D,20161101,000000,47.7595,47.9214,45.4761,45.9191,14032981.147303,0
+NTES.US,D,20161102,000000,45.8728,45.9134,44.4458,44.7962,9030101.3126964,0
+NTES.US,D,20161103,000000,44.8297,45.3863,43.8223,44.886,4928072.4830748,0
+NTES.US,D,20161104,000000,44.3314,45.3351,44.292,44.888,3776158.4440109,0
+NTES.US,D,20161107,000000,46.3633,47.2039,46.1018,46.3159,6397669.7392288,0
+NTES.US,D,20161108,000000,46.2833,46.4481,45.5452,45.9054,4709559.4988643,0
+NTES.US,D,20161109,000000,44.5239,47.1517,44.3807,46.4402,8349142.5141466,0
+NTES.US,D,20161110,000000,44.2071,46.4856,41.4352,42.1546,24852023.877569,0
+NTES.US,D,20161111,000000,42.2275,43.4937,40.1919,43.2529,15306845.38721,0
+NTES.US,D,20161114,000000,43.2006,43.4444,39.9038,40.1741,10653733.674079,0
+NTES.US,D,20161115,000000,41.9691,42.947,41.5891,42.0569,9314039.6944638,0
+NTES.US,D,20161116,000000,41.7303,42.7743,41.2793,42.4378,4580203.4523044,0
+NTES.US,D,20161117,000000,42.4378,43.7236,42.3401,43.6674,5100403.3106047,0
+NTES.US,D,20161118,000000,43.7048,44.1815,42.3856,42.5572,4065894.4233903,0
+NTES.US,D,20161121,000000,42.6125,43.7433,42.6046,43.1809,4070864.0823116,0
+NTES.US,D,20161122,000000,43.4957,43.8302,42.7368,42.8878,4151316.0097392,0
+NTES.US,D,20161123,000000,42.7861,43.2362,42.3934,42.8453,4665681.7884289,0
+NTES.US,D,20161125,000000,43.1236,43.2687,41.298,42.0115,5765713.3585298,0
+NTES.US,D,20161128,000000,42.6411,43.6565,42.2967,42.8808,8976430.2124127,0
+NTES.US,D,20161129,000000,42.7644,43.1769,42.0254,42.5572,5360492.5991719,0
+NTES.US,D,20161130,000000,42.6757,43.4186,41.4155,41.4608,5624302.0382081,0
+NTES.US,D,20161201,000000,41.6445,41.7786,39.7804,40.2975,6358983.6198728,0
+NTES.US,D,20161202,000000,40.2491,40.9942,39.9038,40.8096,4386099.9653283,0
+NTES.US,D,20161205,000000,40.1396,41.971,40.1297,41.8408,4481752.7255087,0
+NTES.US,D,20161206,000000,41.9217,41.9217,40.5293,41.1925,4592901.2145973,0
+NTES.US,D,20161207,000000,41.2161,41.603,40.4494,41.2932,6035657.8536651,0
+NTES.US,D,20161208,000000,41.2023,42.0638,40.7582,41.6642,4820329.9939118,0
+NTES.US,D,20161209,000000,41.7875,42.0697,41.0297,41.3554,3167448.1901464,0
+NTES.US,D,20161212,000000,40.5195,40.6399,39.1192,40.4415,9115283.7392765,0
+NTES.US,D,20161213,000000,40.4415,41.827,40.0676,40.7839,5338011.5809194,0
+NTES.US,D,20161214,000000,40.5837,41.2654,40.1109,40.2333,4846238.2932557,0
+NTES.US,D,20161215,000000,39.7804,40.399,39.2959,39.4715,4428524.4761526,0
+NTES.US,D,20161216,000000,39.587,40.4258,39.3412,39.4182,5566810.4619593,0
+NTES.US,D,20161219,000000,39.4479,40.3359,39.0551,40.1012,5464025.4710513,0
+NTES.US,D,20161220,000000,40.1396,40.5136,39.8662,40.1238,2433778.983943,0
+NTES.US,D,20161221,000000,40.2294,41.8526,40.1012,41.2852,6465392.4893091,0
+NTES.US,D,20161222,000000,40.9803,41.0523,39.9915,40.1593,4146314.9357636,0
+NTES.US,D,20161223,000000,39.9629,41.6129,39.9629,41.3909,4459353.791753,0
+NTES.US,D,20161227,000000,41.5359,42.3302,41.3494,41.4392,3027808.2735348,0
+NTES.US,D,20161228,000000,41.9177,42.2691,41.2872,41.4273,2925565.4456617,0
+NTES.US,D,20161229,000000,41.5023,41.6129,41.0139,41.2615,2369423.7250118,0
+NTES.US,D,20161230,000000,41.1747,41.2615,39.73,39.8406,3661771.1641571,0
+NTES.US,D,20170103,000000,40.5876,40.7524,39.8958,40.3617,4280262.6472036,0
+NTES.US,D,20170104,000000,40.6991,40.9182,40.1238,40.4632,5930853.1787787,0
+NTES.US,D,20170105,000000,40.6735,42.6776,40.6635,42.4072,11685240.903519,0
+NTES.US,D,20170106,000000,42.4477,42.5947,41.676,41.9868,4210569.8691985,0
+NTES.US,D,20170109,000000,42.1447,43.7512,42.0776,43.4581,6023915.717058,0
+NTES.US,D,20170110,000000,44.0197,45.1337,43.7749,44.4025,6627797.1730514,0
+NTES.US,D,20170111,000000,43.9328,44.7213,43.5904,44.2663,3549697.4510483,0
+NTES.US,D,20170112,000000,44.1973,44.2447,42.9489,43.5509,5135197.003387,0
+NTES.US,D,20170113,000000,43.8084,44.3098,43.2223,43.9722,3667286.0262798,0
+NTES.US,D,20170117,000000,44.3058,45.1317,43.6052,44.9788,6194345.4271049,0
+NTES.US,D,20170118,000000,44.6976,45.1298,43.2026,43.619,6487849.1862293,0
+NTES.US,D,20170119,000000,43.7167,44.4736,43.6732,44.2111,3402789.5096031,0
+NTES.US,D,20170120,000000,44.2564,45.2155,44.2564,44.8357,5137357.5484156,0
+NTES.US,D,20170123,000000,44.7883,46.2716,44.7725,45.9902,5891155.6973503,0
+NTES.US,D,20170124,000000,46.8044,47.6688,46.0081,47.0766,6999643.9974061,0
+NTES.US,D,20170125,000000,47.357,47.357,46.384,46.5468,3635232.5369484,0
+NTES.US,D,20170126,000000,46.6198,46.7077,45.4781,46.61,3412658.9036151,0
+NTES.US,D,20170127,000000,46.4935,46.8399,46.1155,46.7807,1851182.747359,0
+NTES.US,D,20170130,000000,46.3179,46.5961,45.935,46.3435,2032906.6761411,0
+NTES.US,D,20170131,000000,46.1758,47.0086,45.9409,46.9712,2348860.0384638,0
+NTES.US,D,20170201,000000,47.432,47.501,46.4096,46.9563,3494123.206504,0
+NTES.US,D,20170202,000000,46.6958,47.4161,46.2773,47.3274,3393287.9757438,0
+NTES.US,D,20170203,000000,47.5208,47.5464,46.9286,47.1803,3059266.9036112,0
+NTES.US,D,20170206,000000,47.0403,48.7137,46.8083,47.8553,5701946.8785206,0
+NTES.US,D,20170207,000000,48.1049,48.2529,47.272,47.7379,3487752.0308029,0
+NTES.US,D,20170208,000000,47.9658,49.2398,47.7753,49.1233,5522664.2034786,0
+NTES.US,D,20170209,000000,49.1805,49.1805,47.4852,47.6451,11931238.006736,0
+NTES.US,D,20170210,000000,48.3318,48.3684,47.3935,47.6195,7015719.3847366,0
+NTES.US,D,20170213,000000,47.877,48.4109,46.7234,48.2471,5506635.4320351,0
+NTES.US,D,20170214,000000,48.2036,48.3438,46.9909,47.3827,5844742.4880117,0
+NTES.US,D,20170215,000000,47.9154,48.6674,47.3974,48.4453,6104506.478758,0
+NTES.US,D,20170216,000000,52.4251,55.4427,51.5775,55.2621,20102542.938341,0
+NTES.US,D,20170217,000000,54.7144,55.1211,53.5362,54.9967,10471253.757215,0
+NTES.US,D,20170221,000000,54.816,55.04,53.6536,54.2862,6767732.9992072,0
+NTES.US,D,20170222,000000,54.3049,56.9396,54.0593,56.2549,12037064.177583,0
+NTES.US,D,20170223,000000,56.4274,56.5035,53.1909,55.3115,12445711.204643,0
+NTES.US,D,20170224,000000,54.9483,56.7265,54.6897,55.488,9261372.8625307,0
+NTES.US,D,20170227,000000,55.0519,56.7551,55.0519,55.8255,5609833.885594,0
+NTES.US,D,20170228,000000,56.0446,57.0739,55.8748,56.4394,5649330.7160301,0
+NTES.US,D,20170301,000000,57.0817,57.291,54.9848,56.1363,7546705.7539583,0
+NTES.US,D,20170302,000000,55.4052,55.6814,52.806,53.7129,12325378.372406,0
+NTES.US,D,20170303,000000,53.5521,54.7106,53.3112,54.4726,5471994.7609692,0
+NTES.US,D,20170306,000000,54.5723,54.5823,53.3231,54.2487,4824264.9828171,0
+NTES.US,D,20170307,000000,53.9625,54.665,53.6536,54.2171,4835616.9647168,0
+NTES.US,D,20170308,000000,54.6848,55.0381,53.9783,54.1017,4544507.8434454,0
+NTES.US,D,20170309,000000,53.8253,54.2743,53.5678,54.0691,3834199.2770165,0
+NTES.US,D,20170310,000000,54.075,54.1333,53.4573,53.7169,3621085.6285998,0
+NTES.US,D,20170313,000000,53.8549,54.0177,53.0636,53.7968,5368392.9786479,0
+NTES.US,D,20170314,000000,53.1987,53.8164,53.1119,53.7247,4012981.3379667,0
+NTES.US,D,20170315,000000,53.6349,53.7227,52.7891,53.248,4355330.4396701,0
+NTES.US,D,20170316,000000,53.5322,53.5401,52.5129,52.581,4738724.8299727,0
+NTES.US,D,20170317,000000,53.1198,54.2033,52.9017,54.1114,6928533.4883996,0
+NTES.US,D,20170320,000000,54.1114,55.0855,54.0296,54.596,6976857.9491096,0
+NTES.US,D,20170321,000000,54.9365,55.3855,52.28,52.4656,6161041.4159323,0
+NTES.US,D,20170322,000000,52.6491,53.4277,52.0324,53.1218,5836582.68099,0
+NTES.US,D,20170323,000000,53.1929,53.8648,52.7794,53.1376,5099755.7551294,0
+NTES.US,D,20170324,000000,53.2876,53.996,53.0812,53.6388,4711036.0064191,0
+NTES.US,D,20170327,000000,53.0053,54.3148,52.9056,53.6891,4671263.5342158,0
+NTES.US,D,20170328,000000,54.158,54.3484,53.6211,53.7089,3599467.0042587,0
+NTES.US,D,20170329,000000,53.7938,53.8589,52.4833,52.59,5195090.3112108,0
+NTES.US,D,20170330,000000,52.7695,53.1809,52.3709,52.4053,5343845.6605299,0
+NTES.US,D,20170331,000000,52.3471,53.03,52.0402,52.7162,4138360.8466784,0
+NTES.US,D,20170403,000000,52.5938,53.252,52.586,52.9412,4641909.7127812,0
+NTES.US,D,20170404,000000,52.8592,53.1435,50.4111,50.6893,8822252.2193564,0
+NTES.US,D,20170405,000000,51.0811,52.4053,50.5867,51.314,7821980.6744456,0
+NTES.US,D,20170406,000000,51.531,51.8183,50.6735,51.2341,4242542.2874219,0
+NTES.US,D,20170407,000000,51.0426,51.9751,50.7662,51.4571,4210808.0155783,0
+NTES.US,D,20170410,000000,51.5775,51.7709,50.3992,50.5511,4696960.03529,0
+NTES.US,D,20170411,000000,50.5926,51.2084,49.672,49.747,6838447.2731733,0
+NTES.US,D,20170412,000000,49.8861,50.4712,49.0729,49.2693,5110850.3362613,0
+NTES.US,D,20170413,000000,49.1885,49.6246,48.7631,49.3187,5012230.3735276,0
+NTES.US,D,20170417,000000,49.373,49.7765,49.2476,49.4104,2932901.3675482,0
+NTES.US,D,20170418,000000,49.3907,49.747,48.5175,49.0454,5790081.3068214,0
+NTES.US,D,20170419,000000,48.9042,49.1865,47.4517,48.7947,7492006.0639917,0
+NTES.US,D,20170420,000000,49.0967,49.4687,48.6398,49.3946,3977972.8067481,0
+NTES.US,D,20170421,000000,49.7677,50.0331,49.2753,49.9296,5206282.1776723,0
+NTES.US,D,20170424,000000,50.6182,51.1453,50.4654,50.8847,6726456.6579502,0
+NTES.US,D,20170425,000000,51.2666,51.7571,50.9253,51.5933,5703399.0647429,0
+NTES.US,D,20170426,000000,51.7116,51.7531,49.2022,49.2634,9047627.8728604,0
+NTES.US,D,20170427,000000,49.5387,50.348,49.1529,49.3207,6110653.6955233,0
+NTES.US,D,20170428,000000,49.5013,49.5289,48.5036,49.2614,4415295.6981023,0
+NTES.US,D,20170501,000000,49.2575,50.3114,49.2575,50.0825,3083672.3472902,0
+NTES.US,D,20170502,000000,50.4989,50.5729,49.1726,49.3009,5169113.1014251,0
+NTES.US,D,20170503,000000,49.3769,50.0035,49.1962,49.8151,3900493.1488181,0
+NTES.US,D,20170504,000000,50.3015,50.3015,49.067,49.2536,4528294.6352312,0
+NTES.US,D,20170505,000000,49.1885,49.4529,48.0833,49.0967,5707955.2610134,0
+NTES.US,D,20170508,000000,48.9091,50.0766,48.6379,49.9256,4881659.2737363,0
+NTES.US,D,20170509,000000,50.112,51.1374,50.112,50.4732,7369421.4817288,0
+NTES.US,D,20170510,000000,51.0969,52.3215,50.9173,51.7955,11898480.212153,0
+NTES.US,D,20170511,000000,53.4356,53.7721,50.3677,51.3732,19117150.981917,0
+NTES.US,D,20170512,000000,51.461,51.8754,50.1723,50.3577,8716754.3864964,0
+NTES.US,D,20170515,000000,50.5768,53.2125,50.3577,52.7586,9319386.3340374,0
+NTES.US,D,20170516,000000,52.8988,54.818,52.7162,53.7721,9931486.3736059,0
+NTES.US,D,20170517,000000,53.0497,53.2373,51.6969,52.5346,12539875.296603,0
+NTES.US,D,20170518,000000,52.1557,53.6675,51.2705,52.4793,8885269.8050053,0
+NTES.US,D,20170519,000000,52.9008,54.0118,52.6333,53.2274,7181444.9437409,0
+NTES.US,D,20170522,000000,53.7562,55.1071,53.4573,54.5122,9502813.7694768,0
+NTES.US,D,20170523,000000,55.0736,56.0259,54.0257,54.2487,7652229.9349283,0
+NTES.US,D,20170524,000000,54.3621,54.7086,52.8375,53.7701,7504333.9393542,0
+NTES.US,D,20170525,000000,54.3582,55.2562,54.0336,54.6632,7958252.0865191,0
+NTES.US,D,20170526,000000,54.675,55.4289,54.3819,54.4648,3854217.7603631,0
+NTES.US,D,20170530,000000,54.3997,54.82,53.2896,53.7415,4940591.8889301,0
+NTES.US,D,20170531,000000,53.7522,53.9625,52.584,53.0556,6487661.709292,0
+NTES.US,D,20170601,000000,53.1336,53.7701,52.8711,53.7622,4223691.2280307,0
+NTES.US,D,20170602,000000,53.554,54.3542,53.3132,54.3365,3229110.8749026,0
+NTES.US,D,20170605,000000,54.5042,55.791,54.3997,54.6878,5383189.4692495,0
+NTES.US,D,20170606,000000,54.7243,56.8242,54.6878,56.4294,9741815.4494604,0
+NTES.US,D,20170607,000000,56.4511,58.6853,56.0792,58.6201,10378449.633092,0
+NTES.US,D,20170608,000000,59.6819,60.1961,57.4311,58.4317,13978450.693274,0
+NTES.US,D,20170609,000000,58.704,59.6918,55.3806,56.5647,11621930.448493,0
+NTES.US,D,20170612,000000,56.1749,57.6362,55.2345,57.0956,7463139.6825941,0
+NTES.US,D,20170613,000000,57.7301,57.8554,55.9923,56.2045,6957656.2571763,0
+NTES.US,D,20170614,000000,56.8242,56.9988,54.3384,54.9187,5714906.0951369,0
+NTES.US,D,20170615,000000,54.4332,54.8674,53.1789,54.5239,5936245.4208506,0
+NTES.US,D,20170616,000000,54.7747,55.347,54.2585,55.3252,5493669.121697,0
+NTES.US,D,20170619,000000,55.8571,58.3942,55.6341,58.2975,8026108.6039277,0
+NTES.US,D,20170620,000000,57.9748,59.2477,57.9541,58.9635,7876848.5869613,0
+NTES.US,D,20170621,000000,58.9833,60.9697,58.5965,60.3105,5559598.1735125,0
+NTES.US,D,20170622,000000,59.9562,60.8542,59.2497,60.6026,5819293.253817,0
+NTES.US,D,20170623,000000,59.6178,62.1835,59.4332,62.1419,7290166.3665333,0
+NTES.US,D,20170626,000000,62.1656,62.886,59.4727,59.7342,8063931.3159832,0
+NTES.US,D,20170627,000000,59.9246,59.9246,57.7557,58.035,6580195.2585915,0
+NTES.US,D,20170628,000000,58.2392,59.2004,57.4172,59.1392,6413376.2530179,0
+NTES.US,D,20170629,000000,58.5906,58.9615,55.7338,56.2804,7710703.484973,0
+NTES.US,D,20170630,000000,56.8302,57.3048,55.5256,56.0131,5252038.711036,0
+NTES.US,D,20170703,000000,56.3733,56.6949,54.9385,55.2986,4079070.5052204,0
+NTES.US,D,20170705,000000,54.82,55.4663,54.0533,54.8003,8358504.2003447,0
+NTES.US,D,20170706,000000,54.5901,56.0002,54.451,55.2926,6524842.9462054,0
+NTES.US,D,20170707,000000,55.5216,55.793,54.7263,55.1071,3972070.8300845,0
+NTES.US,D,20170710,000000,55.4269,56.1669,55.0282,56.0742,5087613.3299265,0
+NTES.US,D,20170711,000000,56.3693,57.5554,56.0772,57.5012,6926100.3417703,0
+NTES.US,D,20170712,000000,57.9244,58.787,57.7557,58.5866,5760686.9498329,0
+NTES.US,D,20170713,000000,58.7435,59.152,57.0639,57.2613,6293699.0833661,0
+NTES.US,D,20170714,000000,57.283,58.3093,56.8705,57.8229,4584622.8410801,0
+NTES.US,D,20170717,000000,57.7557,57.8336,55.9538,56.2607,6698458.7507972,0
+NTES.US,D,20170718,000000,56.2627,57.6482,55.9242,57.6086,5399381.3962978,0
+NTES.US,D,20170719,000000,58.5007,59.1984,56.9476,57.1854,5579807.1739629,0
+NTES.US,D,20170720,000000,57.1933,57.8929,56.9811,57.5032,4549588.9751402,0
+NTES.US,D,20170721,000000,57.2091,57.9403,57.0936,57.2327,4126633.9109041,0
+NTES.US,D,20170724,000000,57.6126,58.4593,57.3048,58.035,3609440.7773223,0
+NTES.US,D,20170725,000000,58.11,58.2116,56.8863,57.5475,4578557.7088117,0
+NTES.US,D,20170726,000000,57.7725,58.7771,57.4508,58.1564,4954420.5931797,0
+NTES.US,D,20170727,000000,58.8698,59.7875,56.9219,57.7823,8799328.3501763,0
+NTES.US,D,20170728,000000,57.4409,58.9172,57.1034,58.4593,4124628.4143695,0
+NTES.US,D,20170731,000000,58.8934,59.0228,57.1933,57.9787,5834401.8681844,0
+NTES.US,D,20170801,000000,58.5007,58.6813,57.1577,57.4587,4344837.8115153,0
+NTES.US,D,20170802,000000,57.1044,57.2948,54.7283,55.7654,8244980.3277912,0
+NTES.US,D,20170803,000000,56.0605,56.765,55.4999,56.2943,4102640.916487,0
+NTES.US,D,20170804,000000,56.5449,57.2791,56.3002,56.7245,3655560.1038943,0
+NTES.US,D,20170807,000000,56.8262,57.5189,56.3594,57.3471,6833188.7984297,0
+NTES.US,D,20170808,000000,57.7557,58.3389,56.8903,57.6106,6715994.4314609,0
+NTES.US,D,20170809,000000,56.9969,58.9438,56.3496,58.697,8893727.548349,0
+NTES.US,D,20170810,000000,55.6983,56.0772,52.7774,52.9569,32956208.012071,0
+NTES.US,D,20170811,000000,52.4231,52.6254,50.8945,52.3471,15610956.28743,0
+NTES.US,D,20170814,000000,53.1672,53.6488,51.7916,51.911,7883050.5267244,0
+NTES.US,D,20170815,000000,51.9515,52.0955,51.0949,51.4315,7872826.4466148,0
+NTES.US,D,20170816,000000,51.8538,52.8159,51.7313,51.8991,6845824.7440027,0
+NTES.US,D,20170817,000000,52.1557,52.6924,50.8266,50.9706,7633985.8954584,0
+NTES.US,D,20170818,000000,51.01,51.0307,50.3035,50.3677,6050813.0839197,0
+NTES.US,D,20170821,000000,50.6972,51.4827,50.3035,51.1847,6216040.0556096,0
+NTES.US,D,20170822,000000,51.6515,52.0659,50.8927,51.605,5473751.9772354,0
+NTES.US,D,20170823,000000,51.2498,51.9495,51.0633,51.5833,4039628.3977823,0
+NTES.US,D,20170824,000000,52.0659,52.0818,49.9236,50.5611,8571768.8437001,0
+NTES.US,D,20170825,000000,50.8689,50.8827,49.7697,49.9612,7494976.3067116,0
+NTES.US,D,20170828,000000,49.9157,49.9878,49.0779,49.8615,5492938.468336,0
+NTES.US,D,20170829,000000,48.7513,49.6957,48.4819,49.5447,6327068.9648139,0
+NTES.US,D,20170830,000000,49.892,51.6534,49.8348,51.4886,8313597.9002263,0
+NTES.US,D,20170831,000000,51.5468,51.9455,51.2124,51.5429,6744089.6239435,0
+NTES.US,D,20170901,000000,51.6396,51.6475,50.1278,50.4358,4954261.4911303,0
+NTES.US,D,20170905,000000,50.2226,50.7998,49.5753,50.2818,5874560.4415397,0
+NTES.US,D,20170906,000000,50.6321,50.9449,50.3271,50.6528,4163869.8708153,0
+NTES.US,D,20170907,000000,51.014,51.4946,50.4811,51.4068,4309340.8268709,0
+NTES.US,D,20170908,000000,51.1254,51.7847,50.9706,51.02,4512845.5222102,0
+NTES.US,D,20170911,000000,51.5715,51.7236,50.5689,50.79,5915064.5804928,0
+NTES.US,D,20170912,000000,50.8266,50.8768,50.4111,50.7012,5345293.7931968,0
+NTES.US,D,20170913,000000,50.6045,51.014,50.3657,50.5088,6046968.2866221,0
+NTES.US,D,20170914,000000,50.3498,50.6399,49.7154,50.1723,5393871.6011194,0
+NTES.US,D,20170915,000000,49.9038,51.4452,49.0898,50.6528,11410995.586103,0
+NTES.US,D,20170918,000000,51.8558,54.8634,51.7452,54.8063,17578139.629691,0
+NTES.US,D,20170919,000000,54.9069,55.2246,53.4424,53.6813,9569916.3255809,0
+NTES.US,D,20170920,000000,53.8668,53.9862,52.4112,52.9875,7008816.1798892,0
+NTES.US,D,20170921,000000,53.1336,53.2234,51.4275,51.8774,8040241.3248324,0
+NTES.US,D,20170922,000000,51.5468,51.9475,50.0845,50.7525,8897480.1272612,0
+NTES.US,D,20170925,000000,50.2561,50.4574,48.3989,49.2753,10678945.775283,0
+NTES.US,D,20170926,000000,49.517,49.6661,48.2115,48.249,10116583.87387,0
+NTES.US,D,20170927,000000,49.065,49.065,47.6767,48.1661,6820171.8186491,0
+NTES.US,D,20170928,000000,47.8671,48.3161,47.3155,48.0871,5194607.9381181,0
+NTES.US,D,20170929,000000,48.0497,49.593,47.8977,49.2989,7724070.083907,0
+NTES.US,D,20171002,000000,49.5427,49.9315,48.8648,49.817,4704408.4433388,0
+NTES.US,D,20171003,000000,50.0706,51.3396,49.8387,50.8571,9578450.0730883,0
+NTES.US,D,20171004,000000,50.6588,50.7702,50.1633,50.6361,8933447.324332,0
+NTES.US,D,20171005,000000,50.6292,51.167,50.1516,51.0307,5229210.1004078,0
+NTES.US,D,20171006,000000,50.7289,51.7293,50.7289,51.7067,5073274.8910852,0
+NTES.US,D,20171009,000000,51.759,51.7629,50.9233,51.5015,5160579.3539177,0
+NTES.US,D,20171010,000000,51.9209,51.9277,49.7608,50.3291,8159567.861942,0
+NTES.US,D,20171011,000000,50.043,50.3074,49.597,50.2294,5648300.0995694,0
+NTES.US,D,20171012,000000,50.2818,51.3041,50.2818,50.7801,4809146.2345611,0
+NTES.US,D,20171013,000000,51.1531,52.2839,50.9804,52.2593,5196895.156753,0
+NTES.US,D,20171016,000000,52.6984,52.9569,52.2613,52.8021,7104253.0882444,0
+NTES.US,D,20171017,000000,52.9174,52.9549,51.7827,52.2959,5883354.6299816,0
+NTES.US,D,20171018,000000,52.507,52.509,51.6515,51.8991,5651929.045042,0
+NTES.US,D,20171019,000000,51.3869,52.2819,51.0466,51.7106,3940360.8795733,0
+NTES.US,D,20171020,000000,52.1389,52.6905,51.6269,51.6949,3339282.4571396,0
+NTES.US,D,20171023,000000,51.4669,52.0442,51.016,51.4048,4488933.5989011,0
+NTES.US,D,20171024,000000,51.5735,53.028,51.1215,52.4192,6139525.1438652,0
+NTES.US,D,20171025,000000,52.3215,53.0922,50.8136,51.4275,7583577.9072723,0
+NTES.US,D,20171026,000000,51.7629,52.0087,50.6735,51.5833,6241533.8789139,0
+NTES.US,D,20171027,000000,51.689,53.1396,51.2044,52.9816,8017990.3458489,0
+NTES.US,D,20171030,000000,52.6511,52.7615,51.4068,51.6712,6817199.5491514,0
+NTES.US,D,20171031,000000,51.3869,52.883,51.3178,52.6827,4482338.4642641,0
+NTES.US,D,20171101,000000,53.0832,53.1849,51.4886,51.5676,8228077.0017701,0
+NTES.US,D,20171102,000000,51.5015,52.7162,50.8512,51.5913,4724637.7115663,0
+NTES.US,D,20171103,000000,51.3889,53.3389,51.3889,52.4152,7492221.9158168,0
+NTES.US,D,20171106,000000,56.0605,57.9284,55.6834,57.8712,16968135.278265,0
+NTES.US,D,20171107,000000,57.6482,58.2491,57.1479,57.289,7639378.1375302,0
+NTES.US,D,20171108,000000,57.1775,59.9226,56.993,58.71,7667997.2520484,0
+NTES.US,D,20171109,000000,58.4021,59.1412,57.3719,58.4613,5915106.1294356,0
+NTES.US,D,20171110,000000,57.8574,58.1021,56.4917,56.5962,10469882.6421,0
+NTES.US,D,20171113,000000,56.2726,57.6462,56.245,56.462,6089154.6510666,0
+NTES.US,D,20171114,000000,56.1709,56.4098,54.9769,55.791,5716649.1239591,0
+NTES.US,D,20171115,000000,55.4999,56.8588,55.3095,56.5213,8152500.4881007,0
+NTES.US,D,20171116,000000,58.0824,62.0788,57.0107,60.9618,19553249.69954,0
+NTES.US,D,20171117,000000,63.5344,70.0935,63.5344,68.6755,32364172.058346,0
+NTES.US,D,20171120,000000,67.6473,67.818,63.26,64.2932,18618268.771469,0
+NTES.US,D,20171121,000000,65.1211,66.5035,64.2597,64.4639,11723456.810448,0
+NTES.US,D,20171122,000000,64.2912,66.4068,64.2912,64.9751,10761601.823459,0
+NTES.US,D,20171124,000000,63.9103,64.8438,63.6715,64.3168,3777139.4044179,0
+NTES.US,D,20171127,000000,63.7189,64.1117,62.1439,62.3216,5270257.4157846,0
+NTES.US,D,20171128,000000,62.1144,62.8939,61.0121,62.0404,7835937.0656904,0
+NTES.US,D,20171129,000000,61.7847,61.8924,59.461,60.6242,9192696.5135424,0
+NTES.US,D,20171130,000000,60.5019,61.9585,59.5932,61.5588,8109583.4702953,0
+NTES.US,D,20171201,000000,60.795,61.539,59.6218,60.6618,6322632.3484278,0
+NTES.US,D,20171204,000000,61.0565,62.9038,60.6262,61.5943,7162936.409781,0
+NTES.US,D,20171205,000000,60.9854,61.4295,59.23,59.5557,7462641.0952798,0
+NTES.US,D,20171206,000000,58.4317,60.2099,58.4297,59.6079,7823723.7032678,0
+NTES.US,D,20171207,000000,59.9789,60.5888,59.2842,59.9987,6006759.0438243,0
+NTES.US,D,20171208,000000,61.1374,61.6763,59.9572,60.2118,9079200.0024879,0
+NTES.US,D,20171211,000000,60.8917,64.5991,60.7437,64.5991,9455648.6256113,0
+NTES.US,D,20171212,000000,64.016,64.9307,62.1045,64.5202,7216758.5050034,0
+NTES.US,D,20171213,000000,65.5484,68.2659,65.4576,67.0097,8702801.0354181,0
+NTES.US,D,20171214,000000,66.4858,68.1131,66.4049,66.7532,6913059.0406572,0
+NTES.US,D,20171215,000000,66.5115,66.777,65.3856,66.6338,9946636.5369161,0
+NTES.US,D,20171218,000000,67.6305,69.2084,67.4421,68.0578,7352702.5924784,0
+NTES.US,D,20171219,000000,67.8704,69.3603,67.2329,67.7963,8045314.3494164,0
+NTES.US,D,20171220,000000,67.7144,68.037,66.5815,67.8644,5124329.4213576,0
+NTES.US,D,20171221,000000,69.6002,70.7261,69.317,69.5468,7742598.8856438,0
+NTES.US,D,20171222,000000,70.357,70.4221,67.9897,68.4772,3963844.1393987,0
+NTES.US,D,20171226,000000,67.9541,68.5463,65.9825,67.7084,4512181.7525133,0
+NTES.US,D,20171227,000000,67.812,68.1476,67.0601,67.7233,3019121.504311,0
+NTES.US,D,20171228,000000,67.6887,67.9483,64.6514,65.5384,9936657.6969084,0
+NTES.US,D,20171229,000000,65.3402,65.572,63.2423,64.6257,8936705.3694854,0
+NTES.US,D,20180102,000000,65.1735,66.5638,64.4205,65.2444,10285351.626203,0
+NTES.US,D,20180103,000000,65.5464,65.6589,63.8245,64.0475,7672305.1680505,0
+NTES.US,D,20180104,000000,64.5656,65.1755,63.035,63.6913,6676475.3064701,0
+NTES.US,D,20180105,000000,65.5001,65.5484,63.9083,64.4719,7625569.7010576,0
+NTES.US,D,20180108,000000,64.6701,65.1675,63.0389,64.5695,6688617.7316731,0
+NTES.US,D,20180109,000000,65.352,65.3599,62.9877,63.4949,5640054.1544954,0
+NTES.US,D,20180110,000000,63.2067,63.264,62.2673,62.7143,4885113.9163266,0
+NTES.US,D,20180111,000000,62.8268,63.2956,61.0121,61.3171,9565238.5226484,0
+NTES.US,D,20180112,000000,61.7236,62.2516,60.7072,61.5806,5643482.4489756,0
+NTES.US,D,20180116,000000,62.2476,62.7301,59.9523,60.3184,8616905.1830874,0
+NTES.US,D,20180117,000000,60.6578,61.3929,60.3451,60.7545,5507666.0484958,0
+NTES.US,D,20180118,000000,60.8977,60.8977,59.3129,60.3401,6985757.529992,0
+NTES.US,D,20180119,000000,61.8311,62.1676,60.4921,60.9677,7548206.5828454,0
+NTES.US,D,20180122,000000,61.0101,62.1045,60.1161,62.0868,5399965.1082756,0
+NTES.US,D,20180123,000000,62.2476,63.2443,61.6141,62.6621,6560732.1123347,0
+NTES.US,D,20180124,000000,62.8348,64.38,60.3264,60.795,10699428.390723,0
+NTES.US,D,20180125,000000,61.3072,62.2613,60.9213,61.7236,5998379.3314221,0
+NTES.US,D,20180126,000000,61.9762,63.8709,61.9545,62.9097,7781064.0862303,0
+NTES.US,D,20180129,000000,64.2359,64.2359,61.1019,61.1848,10349778.835743,0
+NTES.US,D,20180130,000000,60.5691,61.0743,59.3287,60.4536,6241800.4001815,0
+NTES.US,D,20180131,000000,61.2825,61.5252,59.9286,59.9612,5645693.6634467,0
+NTES.US,D,20180201,000000,59.5694,60.3303,58.6833,59.1905,5521976.1124493,0
+NTES.US,D,20180202,000000,58.9951,60.1586,58.3666,59.4451,6320503.2184535,0
+NTES.US,D,20180205,000000,58.9931,61.0348,58.5146,58.5146,8149713.6687627,0
+NTES.US,D,20180206,000000,57.2091,59.2932,57.0443,58.7751,8723288.7178024,0
+NTES.US,D,20180207,000000,58.4059,58.9478,57.5109,57.9403,9128119.3224531,0
+NTES.US,D,20180208,000000,55.1377,58.9931,54.1895,54.2358,16298639.934389,0
+NTES.US,D,20180209,000000,54.6355,55.5571,53.1593,54.6177,12929915.490985,0
+NTES.US,D,20180212,000000,54.9227,55.5176,53.9033,55.2266,5796930.8020598,0
+NTES.US,D,20180213,000000,54.6019,56.61,54.594,56.2025,5145660.2432652,0
+NTES.US,D,20180214,000000,56.1562,57.6126,56.091,57.3374,4507488.748748,0
+NTES.US,D,20180215,000000,58.0528,58.2935,56.9811,57.9748,4521215.1007238,0
+NTES.US,D,20180216,000000,58.0153,58.4495,57.4508,57.6086,3542706.0813709,0
+NTES.US,D,20180220,000000,56.9811,58.6617,56.8953,58.2018,5889792.6893468,0
+NTES.US,D,20180221,000000,58.7258,59.2182,57.3758,57.4488,6344022.9602776,0
+NTES.US,D,20180222,000000,57.7557,58.7593,57.3797,58.0231,4498512.1503131,0
+NTES.US,D,20180223,000000,58.6339,58.6932,57.2988,58.4356,4036481.8254025,0
+NTES.US,D,20180226,000000,58.6932,59.4254,57.6976,57.8613,4468781.3482263,0
+NTES.US,D,20180227,000000,57.6936,57.9225,55.1782,55.563,7283168.9165227,0
+NTES.US,D,20180228,000000,56.017,56.3476,54.8891,55.0084,6222050.4648801,0
+NTES.US,D,20180301,000000,55.1289,55.3568,53.256,53.7326,8172558.4936125,0
+NTES.US,D,20180302,000000,53.0962,54.3188,52.3175,54.1401,7807283.4959513,0
+NTES.US,D,20180305,000000,54.1934,55.5394,54.1401,55.2739,6054551.475388,0
+NTES.US,D,20180306,000000,55.9548,56.5291,55.7022,56.386,4903863.6368327,0
+NTES.US,D,20180307,000000,55.712,57.6186,55.6381,57.439,4997789.5824124,0
+NTES.US,D,20180308,000000,57.9225,58.9132,57.5949,58.7751,9231330.950067,0
+NTES.US,D,20180309,000000,58.9595,59.7757,58.3686,58.6013,5515173.2330979,0
+NTES.US,D,20180312,000000,58.6053,59.5813,58.4969,58.93,4339116.2180671,0
+NTES.US,D,20180313,000000,58.9794,59.4993,57.3837,58.4317,4844124.3641142,0
+NTES.US,D,20180314,000000,58.9379,59.6601,58.5442,58.9092,4961334.9453046,0
+NTES.US,D,20180315,000000,59.606,61.688,59.4411,61.0506,8143785.3439891,0
+NTES.US,D,20180316,000000,60.7813,61.5746,60.5888,61.3072,9144494.6728833,0
+NTES.US,D,20180319,000000,60.0203,60.8206,58.182,59.6198,7480599.359094,0
+NTES.US,D,20180320,000000,59.6218,60.0106,58.3566,58.9931,3554293.169484,0
+NTES.US,D,20180321,000000,58.8422,60.347,58.3132,59.9632,5009444.5675784,0
+NTES.US,D,20180322,000000,58.5046,59.0228,56.1926,56.7245,7545637.6421102,0
+NTES.US,D,20180323,000000,56.6022,56.989,55.3816,55.4407,3721287.4913286,0
+NTES.US,D,20180326,000000,56.7571,56.7571,54.3365,55.7614,5508219.3588079,0
+NTES.US,D,20180327,000000,55.7614,55.7614,52.3076,52.6471,9772963.9825487,0
+NTES.US,D,20180328,000000,52.9875,52.9875,50.7347,51.4788,11327111.310641,0
+NTES.US,D,20180329,000000,51.8814,53.2333,51.5272,52.577,6941101.5369197,0
+NTES.US,D,20180402,000000,52.8771,53.5481,51.1748,51.7274,3780511.9625113,0
+NTES.US,D,20180403,000000,52.1715,52.509,50.4475,50.8552,6509894.4472763,0
+NTES.US,D,20180404,000000,49.4973,52.1113,49.1065,51.9357,5248366.1898428,0
+NTES.US,D,20180405,000000,52.2158,52.9738,51.8183,52.1439,4469244.4669308,0
+NTES.US,D,20180406,000000,51.4185,52.4369,50.7169,51.1413,3367866.103048,0
+NTES.US,D,20180409,000000,51.6929,53.927,51.6011,52.5977,5555196.0123473,0
+NTES.US,D,20180410,000000,53.8629,54.2704,52.1636,52.9708,5447373.4654651,0
+NTES.US,D,20180411,000000,52.8297,53.8164,52.503,52.8297,2702791.1613361,0
+NTES.US,D,20180412,000000,51.7531,52.2712,51.0426,51.7196,6696521.1513157,0
+NTES.US,D,20180413,000000,51.9435,52.0818,50.6025,51.1886,4643996.2804237,0
+NTES.US,D,20180416,000000,50.939,51.6752,50.4051,51.1314,3862572.1380441,0
+NTES.US,D,20180417,000000,51.0041,52.501,50.8649,52.1636,3890313.6578179,0
+NTES.US,D,20180418,000000,52.1331,52.8672,51.4146,51.9851,4130221.3074336,0
+NTES.US,D,20180419,000000,51.7047,51.8222,50.5808,51.5893,4858716.150168,0
+NTES.US,D,20180420,000000,51.0929,51.1492,49.1331,49.9354,8801332.8333219,0
+NTES.US,D,20180423,000000,49.6778,50.2916,48.8104,48.8984,4768646.1491634,0
+NTES.US,D,20180424,000000,49.1233,49.2082,47.2237,47.6451,8232673.7335945,0
+NTES.US,D,20180425,000000,47.9776,48.1029,46.5883,46.7037,6327536.1370739,0
+NTES.US,D,20180426,000000,47.4181,47.952,46.904,46.9789,4410210.512852,0
+NTES.US,D,20180427,000000,47.4852,48.0014,46.7254,47.6145,3395995.7507515,0
+NTES.US,D,20180430,000000,47.9934,48.919,47.9135,48.2055,3409166.7656374,0
+NTES.US,D,20180501,000000,48.3072,49.2358,48.2875,48.9309,2604188.4262129,0
+NTES.US,D,20180502,000000,48.8164,48.846,47.6254,47.7753,4574491.9927448,0
+NTES.US,D,20180503,000000,47.6254,48.027,46.6435,46.7313,6188014.7869577,0
+NTES.US,D,20180504,000000,46.5053,47.4951,45.7524,47.1763,5202435.3535969,0
+NTES.US,D,20180507,000000,47.4794,48.1307,47.3925,47.9214,3664259.0337843,0
+NTES.US,D,20180508,000000,47.9115,48.6398,47.8513,48.4089,3748662.1643387,0
+NTES.US,D,20180509,000000,48.3664,49.0512,48.2875,48.7394,3417177.6044982,0
+NTES.US,D,20180510,000000,49.0078,50.266,48.9723,50.043,5075491.1725005,0
+NTES.US,D,20180511,000000,50.5374,50.6292,49.593,50.1979,3796242.7976327,0
+NTES.US,D,20180514,000000,50.4693,50.8285,50.0075,50.5472,5293879.5098825,0
+NTES.US,D,20180515,000000,50.037,50.5009,48.9665,49.9453,5604107.2252015,0
+NTES.US,D,20180516,000000,49.9788,50.5225,49.4104,49.8782,9684185.0389391,0
+NTES.US,D,20180517,000000,47.0403,47.2918,45.0183,46.158,26435201.756051,0
+NTES.US,D,20180518,000000,45.6053,46.7274,45.6053,46.1896,5848483.9196466,0
+NTES.US,D,20180521,000000,46.2992,46.4777,43.399,43.8025,11667022.19877,0
+NTES.US,D,20180522,000000,43.5904,44.9097,43.5904,44.135,7293168.0243075,0
+NTES.US,D,20180523,000000,43.6871,44.5771,43.2923,43.6022,6064646.8551136,0
+NTES.US,D,20180524,000000,43.5203,43.6407,41.6898,41.819,11174953.001562,0
+NTES.US,D,20180525,000000,41.9888,43.1849,41.8329,42.8582,8620777.3418839,0
+NTES.US,D,20180529,000000,42.5927,43.5765,42.5651,43.1888,8762030.573545,0
+NTES.US,D,20180530,000000,43.2026,43.2903,42.1566,42.5671,6034773.1651989,0
+NTES.US,D,20180531,000000,42.491,42.9707,42.3578,42.8572,5576062.7021615,0
+NTES.US,D,20180601,000000,43.0427,44.0799,42.8137,43.6368,5775605.0470966,0
+NTES.US,D,20180604,000000,44.0463,44.805,43.8341,44.5614,6836154.9875942,0
+NTES.US,D,20180605,000000,45.0498,45.0498,44.2051,44.737,5865697.3426559,0
+NTES.US,D,20180606,000000,44.6887,45.2008,43.9289,44.6571,5747715.5725505,0
+NTES.US,D,20180607,000000,44.5712,45.3646,44.4942,44.9837,5735088.7474772,0
+NTES.US,D,20180608,000000,44.4478,45.7997,43.8381,45.7228,6302032.1798812,0
+NTES.US,D,20180611,000000,46.0356,48.0595,45.9617,47.5247,10597152.121017,0
+NTES.US,D,20180612,000000,47.9934,49.6206,47.9214,48.3241,9905514.2307644,0
+NTES.US,D,20180613,000000,48.622,49.3305,47.4398,47.9056,5710104.6587647,0
+NTES.US,D,20180614,000000,47.7655,48.0694,47.2021,47.873,4772856.7798359,0
+NTES.US,D,20180615,000000,47.282,47.9994,46.9445,47.8434,9154821.1052666,0
+NTES.US,D,20180618,000000,47.0659,47.4774,46.6603,47.3668,4965725.9591925,0
+NTES.US,D,20180619,000000,45.6053,47.3925,45.559,46.7728,5672872.7524088,0
+NTES.US,D,20180620,000000,47.5622,48.1049,46.5981,47.8473,5037951.1959341,0
+NTES.US,D,20180621,000000,47.4122,48.2737,47.0363,47.7142,3661179.3450686,0
+NTES.US,D,20180622,000000,48.0891,48.9605,47.8789,48.69,5121471.6648001,0
+NTES.US,D,20180625,000000,47.7083,48.0931,45.9862,46.612,6938384.6414122,0
+NTES.US,D,20180626,000000,46.8439,47.5819,46.5507,46.9198,6437477.6800419,0
+NTES.US,D,20180627,000000,47.0303,47.3175,45.5136,45.7751,4699725.5734621,0
+NTES.US,D,20180628,000000,45.4278,46.4876,44.811,46.2952,4920253.1747068,0
+NTES.US,D,20180629,000000,46.8735,47.7595,46.6622,47.4241,4959335.5291032,0
+NTES.US,D,20180702,000000,46.8201,47.2978,46.4797,47.048,4090170.1532966,0
+NTES.US,D,20180703,000000,48.4285,48.6122,46.8122,46.8498,3631563.0559218,0
+NTES.US,D,20180705,000000,46.9464,48.1424,46.8399,48.0971,4893731.7751086,0
+NTES.US,D,20180706,000000,47.9214,49.3384,47.9154,49.0276,6079294.3775543,0
+NTES.US,D,20180709,000000,49.743,50.6419,49.5013,50.2236,5823714.6693703,0
+NTES.US,D,20180710,000000,50.3054,50.7643,49.3611,49.7884,3877902.6845697,0
+NTES.US,D,20180711,000000,48.842,50.2127,48.62,49.8387,4520048.6901573,0
+NTES.US,D,20180712,000000,50.1476,50.3232,49.515,50.1337,4149011.5634939,0
+NTES.US,D,20180713,000000,50.3035,50.3035,49.5289,49.9512,1862750.5810839,0
+NTES.US,D,20180716,000000,50.1496,50.6646,49.6463,50.3193,2703110.3788238,0
+NTES.US,D,20180717,000000,49.591,50.5245,49.0898,50.0095,2866203.1535953,0
+NTES.US,D,20180718,000000,50.11,50.11,48.4572,49.1085,3842270.9192082,0
+NTES.US,D,20180719,000000,48.771,49.8635,48.3931,49.2002,3322890.8924879,0
+NTES.US,D,20180720,000000,49.6503,49.9315,49.2338,49.601,2889743.1631964,0
+NTES.US,D,20180723,000000,49.3108,49.4834,48.5272,49.0454,2691821.2270328,0
+NTES.US,D,20180724,000000,49.595,50.0193,49.4341,49.5091,2766353.9501864,0
+NTES.US,D,20180725,000000,49.8289,50.7979,49.7735,50.7446,2283786.2868378,0
+NTES.US,D,20180726,000000,50.0153,50.4554,49.9592,50.2394,2279688.1423276,0
+NTES.US,D,20180727,000000,50.0133,50.3814,48.9921,49.7252,2822602.098316,0
+NTES.US,D,20180730,000000,49.8535,49.8535,48.3458,48.7236,2884258.7027392,0
+NTES.US,D,20180731,000000,48.1069,48.5253,46.8902,48.4285,3327709.5564704,0
+NTES.US,D,20180801,000000,48.1404,49.0157,47.8691,48.5648,1999848.9184592,0
+NTES.US,D,20180802,000000,47.7812,48.0092,47.3175,47.8711,4170748.7543303,0
+NTES.US,D,20180803,000000,48.1444,48.8648,47.8592,48.4533,2814422.0235173,0
+NTES.US,D,20180806,000000,48.2529,48.6239,48.1011,48.3911,2996614.1379483,0
+NTES.US,D,20180807,000000,48.6417,50.0785,48.6417,49.0928,4666293.8752944,0
+NTES.US,D,20180808,000000,48.8027,49.2989,47.2297,47.4812,5195976.0130659,0
+NTES.US,D,20180809,000000,44.6709,45.3784,42.0214,42.2731,22246576.822404,0
+NTES.US,D,20180810,000000,42.4229,42.4319,40.9586,42.1724,9659415.7886629,0
+NTES.US,D,20180813,000000,42.0391,42.1684,40.0932,40.5057,11931222.805903,0
+NTES.US,D,20180814,000000,40.0537,40.3557,38.6376,39.0818,11430419.210195,0
+NTES.US,D,20180815,000000,37.5375,38.317,36.6711,37.6658,12543535.657129,0
+NTES.US,D,20180816,000000,37.5966,38.4245,37.3983,37.5907,6385368.2119764,0
+NTES.US,D,20180817,000000,37.3727,39.0492,37.3312,38.7817,7671261.3775348,0
+NTES.US,D,20180820,000000,39.2308,39.957,39.0038,39.3936,5532822.4133128,0
+NTES.US,D,20180821,000000,39.5771,40.1238,39.5159,39.6452,3448239.9995341,0
+NTES.US,D,20180822,000000,39.5456,40.0172,39.1735,39.7143,2628952.6095448,0
+NTES.US,D,20180823,000000,39.7735,40.1278,38.7018,38.7276,3239036.0053014,0
+NTES.US,D,20180824,000000,38.9791,39.2445,38.3752,39.059,3091522.0573238,0
+NTES.US,D,20180827,000000,39.5771,40.1198,39.3846,39.8682,4694594.7857136,0
+NTES.US,D,20180828,000000,40.1899,40.4396,39.2742,39.8277,2681303.2641567,0
+NTES.US,D,20180829,000000,39.7064,39.7921,39.0058,39.4301,3865280.9264406,0
+NTES.US,D,20180830,000000,38.8716,38.8893,36.1085,36.595,14263997.323148,0
+NTES.US,D,20180831,000000,35.8698,37.4704,35.5569,37.2187,9015423.3885903,0
+NTES.US,D,20180904,000000,36.9898,37.4901,35.7711,37.1348,6521084.28696,0
+NTES.US,D,20180905,000000,36.1461,36.377,35.5253,35.7237,6737783.3051287,0
+NTES.US,D,20180906,000000,35.627,36.606,35.627,35.9862,4441786.696035,0
+NTES.US,D,20180907,000000,35.6822,36.9858,35.6151,36.3986,3379067.0900092,0
+NTES.US,D,20180910,000000,35.9507,36.1441,35.327,35.4652,5010369.7915986,0
+NTES.US,D,20180911,000000,34.952,35.706,34.7478,35.5392,3346951.7839578,0
+NTES.US,D,20180912,000000,35.3882,36.4352,34.812,36.0651,4962692.8863639,0
+NTES.US,D,20180913,000000,36.749,38.1107,36.6533,37.9796,7352351.9599362,0
+NTES.US,D,20180914,000000,38.0249,38.2233,37.7338,38.0111,4603796.1581256,0
+NTES.US,D,20180917,000000,37.2424,37.9243,36.8871,37.3411,5372809.3272571,0
+NTES.US,D,20180918,000000,37.3193,38.1394,37.2029,37.4624,4777158.615505,0
+NTES.US,D,20180919,000000,37.4624,38.8716,37.417,38.5379,5224660.9978593,0
+NTES.US,D,20180920,000000,38.8153,40.8293,38.3436,40.1297,7357204.0657509,0
+NTES.US,D,20180921,000000,41.23,41.2833,40.3133,40.4278,7217790.1348529,0
+NTES.US,D,20180924,000000,39.4439,40.1258,39.1735,39.5376,3580475.0838173,0
+NTES.US,D,20180925,000000,39.8218,40.7839,39.5771,40.5757,3336423.6871932,0
+NTES.US,D,20180926,000000,40.932,42.0411,40.7524,41.7203,4936453.2088659,0
+NTES.US,D,20180927,000000,41.672,42.5,41.0928,42.4635,7597920.399669,0
+NTES.US,D,20180928,000000,42.2572,43.2796,42.2375,42.9667,6725401.7201572,0
+NTES.US,D,20181001,000000,43.395,44.7015,43.1869,44.0393,8014541.7835916,0
+NTES.US,D,20181002,000000,43.0161,43.1275,40.6754,41.7579,10783719.035115,0
+NTES.US,D,20181003,000000,42.1261,42.3698,41.6405,41.9138,2850095.3378216,0
+NTES.US,D,20181004,000000,41.0968,41.1184,40.0093,40.402,4691021.5766279,0
+NTES.US,D,20181005,000000,40.3172,40.932,40.251,40.5678,4961709.8991791,0
+NTES.US,D,20181008,000000,39.1775,41.1767,38.9564,40.8136,3822951.6741683,0
+NTES.US,D,20181009,000000,40.6498,41.1027,40.0073,40.8659,3366035.9227845,0
+NTES.US,D,20181010,000000,40.2718,40.4534,39.4182,39.6245,8113664.387195,0
+NTES.US,D,20181011,000000,38.7038,40.0715,38.5923,39.7961,8259822.420891,0
+NTES.US,D,20181012,000000,41.08,41.8586,40.8659,41.5773,6180606.9144628,0
+NTES.US,D,20181015,000000,40.5599,41.3138,40.0211,41.0277,3120517.1391053,0
+NTES.US,D,20181016,000000,41.4135,42.498,41.2714,42.4033,3690302.1138453,0
+NTES.US,D,20181017,000000,42.3185,42.3559,41.2674,41.603,2837928.5912863,0
+NTES.US,D,20181018,000000,40.8481,41.1204,39.5633,39.9058,4542838.7920091,0
+NTES.US,D,20181019,000000,40.8875,41.306,39.3058,39.5652,4357290.3337063,0
+NTES.US,D,20181022,000000,41.0217,41.4451,39.9452,40.3379,4621633.8286667,0
+NTES.US,D,20181023,000000,38.5242,40.033,37.9025,39.7084,4017369.311688,0
+NTES.US,D,20181024,000000,38.6662,39.0551,36.3119,36.3335,6684131.4592333,0
+NTES.US,D,20181025,000000,36.7065,37.6084,36.522,37.5552,4806924.8862015,0
+NTES.US,D,20181026,000000,35.4849,38.688,35.3981,37.8699,5644792.7607589,0
+NTES.US,D,20181029,000000,38.6624,38.6624,36.3986,37.1032,3988846.4691106,0
+NTES.US,D,20181030,000000,37.115,37.9282,36.1501,37.6715,3163018.6674822,0
+NTES.US,D,20181031,000000,38.6003,39.3896,38.2913,39.1291,3490771.9295764,0
+NTES.US,D,20181101,000000,39.9097,42.4753,39.5436,41.5319,5875228.2647919,0
+NTES.US,D,20181102,000000,42.3559,42.5907,41.2003,41.9157,4166008.1212892,0
+NTES.US,D,20181105,000000,42.5424,43.8381,42.1102,42.5967,4466212.4074911,0
+NTES.US,D,20181106,000000,42.796,43.9516,42.4249,43.0427,2697727.2572517,0
+NTES.US,D,20181107,000000,43.913,44.7153,43.6674,44.2487,3935676.9963078,0
+NTES.US,D,20181108,000000,43.8045,44.8939,43.1098,43.5588,5052582.5041532,0
+NTES.US,D,20181109,000000,42.1684,42.354,40.7662,41.7737,7703058.4794872,0
+NTES.US,D,20181112,000000,41.4047,41.4047,39.2761,40.0172,5019937.1957332,0
+NTES.US,D,20181113,000000,40.7859,41.4293,40.0172,40.3202,4432332.7914516,0
+NTES.US,D,20181114,000000,40.8353,41.672,40.5471,41.3574,4784761.0586591,0
+NTES.US,D,20181115,000000,43.0161,45.555,43.0161,43.5568,9320814.1989274,0
+NTES.US,D,20181116,000000,43.2627,44.8012,43.1414,43.9396,4443895.5582322,0
+NTES.US,D,20181119,000000,43.1611,44.9896,43.1611,43.915,5009391.8713582,0
+NTES.US,D,20181120,000000,42.5424,43.6002,42.3559,42.6914,4241364.729578,0
+NTES.US,D,20181121,000000,43.9703,45.0805,43.1275,43.9703,3499203.32481,0
+NTES.US,D,20181123,000000,43.3793,43.4937,41.6049,42.5,2828885.1091872,0
+NTES.US,D,20181126,000000,43.022,43.9032,42.8434,43.2903,2232822.9615619,0
+NTES.US,D,20181127,000000,43.1335,43.5272,42.3716,43.3575,2670218.8169134,0
+NTES.US,D,20181128,000000,43.8913,44.5575,42.1447,43.9732,4162096.4403274,0
+NTES.US,D,20181129,000000,43.024,43.47,41.6602,42.1033,4661912.9952951,0
+NTES.US,D,20181130,000000,42.1082,43.3042,42.1082,42.8277,5647784.2846447,0
+NTES.US,D,20181203,000000,44.1597,44.9818,43.6989,44.3927,5380999.5359443,0
+NTES.US,D,20181204,000000,44.3138,44.7962,43.1729,43.2696,4493427.9784517,0
+NTES.US,D,20181206,000000,42.0677,45.3488,41.4944,44.9818,6007752.1648975,0
+NTES.US,D,20181207,000000,44.8633,45.9942,44.2564,44.6255,5265454.9660236,0
+NTES.US,D,20181210,000000,44.1696,45.3824,43.8499,44.665,3918608.4879041,0
+NTES.US,D,20181211,000000,45.3666,46.1856,44.4794,44.8722,3382670.7007604,0
+NTES.US,D,20181212,000000,46.0455,47.3274,45.4239,46.604,4749963.3123213,0
+NTES.US,D,20181213,000000,47.2958,48.5036,46.8142,47.7832,6330996.8599973,0
+NTES.US,D,20181214,000000,46.7096,47.5188,46.4214,46.7748,4861667.1384998,0
+NTES.US,D,20181217,000000,46.4017,46.4521,44.6373,45.0034,3198047.4664778,0
+NTES.US,D,20181218,000000,45.3045,45.4258,43.7295,43.8559,3426565.6388062,0
+NTES.US,D,20181219,000000,44.8574,45.5452,43.5105,44.0137,4484545.6251798,0
+NTES.US,D,20181220,000000,44.3235,44.8762,43.2262,44.4774,4166538.1236579,0
+NTES.US,D,20181221,000000,47.135,47.7201,45.5076,46.0998,12652364.49914,0
+NTES.US,D,20181224,000000,45.6232,47.123,45.5995,46.2142,2686108.7540843,0
+NTES.US,D,20181226,000000,46.5073,46.5883,44.5653,45.933,3348083.7393035,0
+NTES.US,D,20181227,000000,45.116,46.5369,44.7646,46.4717,5553668.83535,0
+NTES.US,D,20181228,000000,45.6933,46.0061,43.8539,44.6828,4002987.297126,0
+NTES.US,D,20181231,000000,45.0962,45.9981,44.1114,44.3947,2292424.4133968,0
+NTES.US,D,20190102,000000,43.5311,43.9289,42.6421,43.3279,4133461.1115878,0
+NTES.US,D,20190103,000000,42.723,43.1098,41.2793,41.6642,3417061.0647803,0
+NTES.US,D,20190104,000000,42.6618,45.04,42.4871,43.3299,6107301.4052068,0
+NTES.US,D,20190107,000000,44.3255,45.4535,43.5016,45.1692,3673605.5191496,0
+NTES.US,D,20190108,000000,45.4099,45.935,44.8278,45.7228,3293068.8854045,0
+NTES.US,D,20190109,000000,46.0158,48.7947,45.8452,48.7394,6535160.2580891,0
+NTES.US,D,20190110,000000,47.8711,48.2697,46.9563,48.1207,4390360.2520546,0
+NTES.US,D,20190111,000000,47.801,47.9846,45.5492,45.9134,4403841.3639286,0
+NTES.US,D,20190114,000000,45.6754,46.4697,45.1179,45.2817,3930701.2570533,0
+NTES.US,D,20190115,000000,45.8915,46.6958,45.6193,46.5922,3701438.24392,0
+NTES.US,D,20190116,000000,46.7748,48.1128,46.7748,47.948,4741284.6502083,0
+NTES.US,D,20190117,000000,47.6016,48.0911,46.9889,47.5622,2850326.3904795,0
+NTES.US,D,20190118,000000,48.0833,48.7848,47.3648,47.6569,4155829.6436779,0
+NTES.US,D,20190122,000000,46.9809,47.0925,45.7327,46.2261,3400752.5980143,0
+NTES.US,D,20190123,000000,46.5981,47.0579,45.933,46.454,2450050.9687104,0
+NTES.US,D,20190124,000000,46.6583,47.0766,44.8496,45.3351,5090758.8889175,0
+NTES.US,D,20190125,000000,46.3899,46.4274,45.5057,45.7564,5212807.3884786,0
+NTES.US,D,20190128,000000,45.4239,46.0416,44.588,45.5038,2910836.852113,0
+NTES.US,D,20190129,000000,45.0281,45.4099,44.3275,44.9097,2290922.5711209,0
+NTES.US,D,20190130,000000,45.5926,46.0258,44.7409,45.8432,3614766.13573,0
+NTES.US,D,20190131,000000,46.0158,47.6165,46.0158,47.5148,4930011.0959453,0
+NTES.US,D,20190201,000000,47.0225,48.2835,46.7215,47.1132,3325868.2289297,0
+NTES.US,D,20190204,000000,47.1132,48.0615,47.1132,47.4596,1662548.5200073,0
+NTES.US,D,20190205,000000,47.501,48.474,47.501,48.4266,1626561.0551595,0
+NTES.US,D,20190206,000000,47.8246,47.877,45.8274,45.861,3169864.1091652,0
+NTES.US,D,20190207,000000,45.6449,45.7426,44.3927,44.8357,3775493.6609251,0
+NTES.US,D,20190208,000000,44.6976,45.4535,44.3867,45.2443,1874902.1267865,0
+NTES.US,D,20190211,000000,45.709,46.3089,45.2759,45.2936,2371300.5211623,0
+NTES.US,D,20190212,000000,45.6034,46.3357,45.3745,46.0948,2494987.6704943,0
+NTES.US,D,20190213,000000,46.2893,46.7648,44.9877,45.3646,3910202.4273918,0
+NTES.US,D,20190214,000000,45.189,45.5689,44.7489,45.4781,1711178.0107613,0
+NTES.US,D,20190215,000000,45.5966,45.5966,42.6303,42.9332,5865301.1076155,0
+NTES.US,D,20190219,000000,44.3255,45.0221,43.2322,43.3101,6961774.6694635,0
+NTES.US,D,20190220,000000,43.7315,44.813,43.2856,43.8716,5933932.8674945,0
+NTES.US,D,20190221,000000,43.247,43.3793,40.7978,41.2932,14258460.16647,0
+NTES.US,D,20190222,000000,41.6839,42.4339,41.5813,41.9928,6734954.9368479,0
+NTES.US,D,20190225,000000,42.8582,43.2983,41.6246,42.2829,7528930.9135259,0
+NTES.US,D,20190226,000000,41.7639,42.6954,41.5418,42.4052,3628231.0333824,0
+NTES.US,D,20190227,000000,42.3658,42.7684,42.1062,42.5532,2781175.7755093,0
+NTES.US,D,20190228,000000,42.4437,42.6086,41.6839,42.1013,4020576.6873988,0
+NTES.US,D,20190301,000000,42.4378,42.5631,40.0488,41.0001,6825544.8063327,0
+NTES.US,D,20190304,000000,41.308,41.3238,40.2254,41.3,4684427.4553797,0
+NTES.US,D,20190305,000000,41.1747,43.4917,41.1747,43.1888,5078756.3113758,0
+NTES.US,D,20190306,000000,43.2322,44.1657,42.8938,43.7167,3585831.8572795,0
+NTES.US,D,20190307,000000,42.9489,43.3319,42.2731,42.4209,4091335.5504743,0
+NTES.US,D,20190308,000000,41.6977,43.6575,41.3889,42.8217,3322943.588708,0
+NTES.US,D,20190311,000000,43.3279,44.5259,43.2647,44.0255,3323597.2245164,0
+NTES.US,D,20190312,000000,44.139,44.4143,43.4621,43.9852,2710209.1677195,0
+NTES.US,D,20190313,000000,43.8598,45.9429,43.4897,45.5216,4161346.5325784,0
+NTES.US,D,20190314,000000,44.8683,45.2699,44.1795,45.0903,2384282.0323333,0
+NTES.US,D,20190315,000000,45.4535,46.1313,45.4535,45.8057,4124351.7592134,0
+NTES.US,D,20190318,000000,46.2616,46.4856,45.2659,46.0139,2432380.5073297,0
+NTES.US,D,20190319,000000,46.3069,46.4896,45.5709,46.1699,2652698.3370825,0
+NTES.US,D,20190320,000000,45.486,45.9271,44.588,44.7943,3517811.1708772,0
+NTES.US,D,20190321,000000,44.7055,45.6607,44.59,45.3626,3745506.4714593,0
+NTES.US,D,20190322,000000,45.1672,45.2334,43.8203,43.915,2608408.177385,0
+NTES.US,D,20190325,000000,43.7552,44.3985,43.2588,44.1756,3534768.2065073,0
+NTES.US,D,20190326,000000,44.296,45.2048,44.2743,44.4894,2470120.1214996,0
+NTES.US,D,20190327,000000,44.6354,45.0479,44.3749,44.4598,2792332.1733609,0
+NTES.US,D,20190328,000000,44.4874,44.7312,43.919,44.6552,1711697.8792414,0
+NTES.US,D,20190329,000000,45.2364,45.6873,44.9196,45.635,3570484.0831434,0
+NTES.US,D,20190401,000000,46.2833,48.6359,46.0771,48.3852,5452350.2181083,0
+NTES.US,D,20190402,000000,48.8144,48.9743,47.7714,48.8144,3708661.6796442,0
+NTES.US,D,20190403,000000,48.9506,51.0583,48.8815,50.5709,5671525.9586269,0
+NTES.US,D,20190404,000000,50.4654,51.2064,50.3814,50.9864,4078930.6575591,0
+NTES.US,D,20190405,000000,51.3436,53.4375,51.0426,52.8612,6068510.9067994,0
+NTES.US,D,20190408,000000,52.5425,52.727,51.2201,52.6827,5342883.954511,0
+NTES.US,D,20190409,000000,52.5307,53.0773,51.9297,52.3018,3528645.3110745,0
+NTES.US,D,20190410,000000,52.2041,52.2761,50.8462,51.5893,4470559.8456584,0
+NTES.US,D,20190411,000000,51.7007,51.7629,51.2221,51.7136,1751261.5933416,0
+NTES.US,D,20190412,000000,52.058,52.5623,51.6229,51.8715,2485446.6144698,0
+NTES.US,D,20190415,000000,51.7176,51.8636,50.5788,51.1334,2026217.296341,0
+NTES.US,D,20190416,000000,51.4827,51.5715,50.0666,50.2236,2464296.1757775,0
+NTES.US,D,20190417,000000,50.5551,51.2597,50.3557,50.7012,3011728.8326489,0
+NTES.US,D,20190418,000000,50.7366,50.8403,49.7785,50.2739,2585310.0053227,0
+NTES.US,D,20190422,000000,49.6877,50.8038,49.519,50.6608,1667977.2440778,0
+NTES.US,D,20190423,000000,50.6528,51.8912,50.6182,51.8123,3441699.587895,0
+NTES.US,D,20190424,000000,51.3416,51.8754,50.5414,51.8203,2373048.6169289,0
+NTES.US,D,20190425,000000,51.7491,52.7221,51.3061,52.5366,3659312.6828066,0
+NTES.US,D,20190426,000000,52.3629,53.477,52.0146,53.0556,3402438.877061,0
+NTES.US,D,20190429,000000,53.26,53.8489,53.1257,53.6112,1963064.929975,0
+NTES.US,D,20190430,000000,53.6112,54.302,53.1849,53.776,3314537.5281957,0
+NTES.US,D,20190501,000000,54.1273,54.5259,53.7089,53.9349,2660651.4127788,0
+NTES.US,D,20190502,000000,53.2678,54.6592,52.6136,52.9935,4217078.8657832,0
+NTES.US,D,20190503,000000,52.9174,54.7489,52.7162,53.9486,4167411.6648467,0
+NTES.US,D,20190506,000000,51.4295,53.3497,51.2785,53.1889,4359427.5707915,0
+NTES.US,D,20190507,000000,52.5169,52.6708,49.2338,49.9315,9050547.4461377,0
+NTES.US,D,20190508,000000,49.9296,50.1821,47.2898,49.9749,5482329.3004634,0
+NTES.US,D,20190509,000000,48.7533,49.6503,48.0694,49.4529,4341989.1754574,0
+NTES.US,D,20190510,000000,49.5348,50.1989,48.8007,49.9858,5244074.4880623,0
+NTES.US,D,20190513,000000,47.9846,48.5826,47.6905,48.1108,5908936.6181157,0
+NTES.US,D,20190514,000000,48.8648,49.9058,48.2619,49.587,4913723.910345,0
+NTES.US,D,20190515,000000,49.4183,50.4515,48.9525,49.5249,3846172.4662815,0
+NTES.US,D,20190516,000000,51.9771,53.3014,51.5409,52.7508,8292962.2630699,0
+NTES.US,D,20190517,000000,51.838,51.8814,49.9216,50.3755,5464709.5085252,0
+NTES.US,D,20190520,000000,49.517,49.517,48.0437,48.69,5110774.3320976,0
+NTES.US,D,20190521,000000,49.2259,49.9334,48.8342,49.6345,3962138.6059638,0
+NTES.US,D,20190522,000000,49.5131,49.6404,48.4345,49.291,4488040.8033241,0
+NTES.US,D,20190523,000000,48.472,49.3069,47.8207,49.1746,4226687.8188607,0
+NTES.US,D,20190524,000000,49.3009,49.517,48.0655,48.3802,4685552.3170034,0
+NTES.US,D,20190528,000000,48.4513,48.8884,47.3687,47.4053,12536837.15683,0
+NTES.US,D,20190529,000000,46.9178,47.6125,46.5241,46.9543,3979200.0206456,0
+NTES.US,D,20190530,000000,46.9948,47.8869,46.7668,47.2395,3554688.3911355,0
+NTES.US,D,20190531,000000,46.7195,48.0713,46.6238,47.1192,3687927.7437693,0
+NTES.US,D,20190603,000000,47.3036,47.5543,46.0198,46.3711,4432199.0241234,0
+NTES.US,D,20190604,000000,46.9829,47.6145,46.1619,47.5524,3687917.6098808,0
+NTES.US,D,20190605,000000,48.029,48.2234,46.0929,46.5408,3569489.9486813,0
+NTES.US,D,20190606,000000,46.6741,48.0891,46.2873,47.8473,2734335.9294648,0
+NTES.US,D,20190607,000000,48.1069,49.3572,47.9846,48.9447,3023470.969256,0
+NTES.US,D,20190610,000000,49.3966,50.0904,48.7987,49.817,3557761.9995181,0
+NTES.US,D,20190611,000000,50.7585,51.2459,50.2236,51.1354,3965243.6294008,0
+NTES.US,D,20190612,000000,50.5768,50.9093,50.3252,50.7012,3641269.294329,0
+NTES.US,D,20190613,000000,50.792,51.1413,50.5225,50.6755,2893052.8911811,0
+NTES.US,D,20190614,000000,50.2561,50.6795,50.0805,50.4051,5102373.3385295,0
+NTES.US,D,20190617,000000,51.1708,51.1708,49.6621,49.9878,2729967.2101316,0
+NTES.US,D,20190618,000000,50.4534,51.2745,50.262,50.4397,2237856.4639808,0
+NTES.US,D,20190619,000000,50.4534,50.6834,48.923,49.2713,3905221.6211931,0
+NTES.US,D,20190620,000000,50.2354,51.1808,49.9413,50.268,2579943.0979721,0
+NTES.US,D,20190621,000000,50.1673,50.5709,49.6483,49.739,3181382.2868364,0
+NTES.US,D,20190624,000000,50.0686,50.1633,49.4933,49.6424,1602116.0893152,0
+NTES.US,D,20190625,000000,49.2338,49.2792,47.8907,48.2529,2412316.4214848,0
+NTES.US,D,20190626,000000,48.3132,49.2042,48.2559,48.6259,2095670.9145775,0
+NTES.US,D,20190627,000000,48.9901,49.6443,48.7,49.5308,1781135.2832563,0
+NTES.US,D,20190628,000000,49.7785,49.8456,48.2351,48.476,2057134.7767714,0
+NTES.US,D,20190701,000000,49.9897,50.2759,49.5328,49.7924,2665466.023206,0
+NTES.US,D,20190702,000000,49.9216,50.5127,49.371,49.597,2392414.477856,0
+NTES.US,D,20190703,000000,49.8249,50.3657,49.3562,50.3321,1965723.0489291,0
+NTES.US,D,20190705,000000,49.8495,50.4574,49.0157,49.5594,1891482.1817644,0
+NTES.US,D,20190708,000000,49.3365,49.443,48.6733,48.8568,2008315.7823025,0
+NTES.US,D,20190709,000000,48.2331,48.9981,48.1543,48.8104,1582647.8761143,0
+NTES.US,D,20190710,000000,49.5387,50.1476,49.1144,49.7755,1989716.0433462,0
+NTES.US,D,20190711,000000,50.0173,50.0351,49.2812,49.9216,1673067.4962722,0
+NTES.US,D,20190712,000000,50.1841,50.6242,49.1529,49.2536,1909351.2673597,0
+NTES.US,D,20190715,000000,49.4973,49.7035,48.5352,48.5667,2143867.6882924,0
+NTES.US,D,20190716,000000,48.7473,49.4144,48.6023,49.1609,1623445.897834,0
+NTES.US,D,20190717,000000,48.7177,48.7513,47.4812,47.8513,2199468.2809469,0
+NTES.US,D,20190718,000000,47.7359,47.7458,46.9563,47.0007,3470988.5524431,0
+NTES.US,D,20190719,000000,47.5305,47.8572,46.1373,46.2034,3389257.7282867,0
+NTES.US,D,20190722,000000,46.0455,46.6583,45.8274,46.0455,2150413.1668758,0
+NTES.US,D,20190723,000000,46.0732,46.8024,46.0732,46.4461,1978579.9132714,0
+NTES.US,D,20190724,000000,46.4797,46.9198,46.2537,46.464,1812162.2096825,0
+NTES.US,D,20190725,000000,46.5241,46.5241,44.5959,45.4999,2790892.1478048,0
+NTES.US,D,20190726,000000,46.0612,46.1018,45.0844,45.2896,2659395.8239933,0
+NTES.US,D,20190729,000000,45.1752,45.2521,43.6595,43.7452,4818370.0998755,0
+NTES.US,D,20190730,000000,43.6831,44.8012,43.2125,44.1154,3089531.7616221,0
+NTES.US,D,20190731,000000,44.0916,44.3867,42.8453,43.7452,2894519.2648473,0
+NTES.US,D,20190801,000000,44.062,44.7193,42.0776,42.6332,3712666.5923801,0
+NTES.US,D,20190802,000000,42.0234,42.5947,40.8076,41.6385,4835495.3580549,0
+NTES.US,D,20190805,000000,40.3133,40.7898,39.6117,40.1553,5329706.8592921,0
+NTES.US,D,20190806,000000,41.0079,41.2457,40.2076,40.3073,4849359.5309143,0
+NTES.US,D,20190807,000000,39.9895,41.1964,39.7004,40.9113,4081742.8116184,0
+NTES.US,D,20190808,000000,43.5924,46.4294,43.0506,45.1101,10756471.035711,0
+NTES.US,D,20190809,000000,44.661,46.6455,44.6019,46.0337,6887196.3438116,0
+NTES.US,D,20190812,000000,44.8939,45.2955,44.5416,44.5634,4099732.490487,0
+NTES.US,D,20190813,000000,44.6354,49.6187,44.6097,49.4361,10015577.380394,0
+NTES.US,D,20190814,000000,47.95,50.1743,47.9174,49.6798,8318388.1893211,0
+NTES.US,D,20190815,000000,49.6581,49.6996,47.4122,48.2757,5309678.242057,0
+NTES.US,D,20190816,000000,48.8904,49.2002,47.7832,48.9881,4154138.2976869,0
+NTES.US,D,20190819,000000,49.6758,49.8229,48.773,49.7035,3043516.8141016,0
+NTES.US,D,20190820,000000,48.0397,48.8104,47.1763,47.2139,4091789.5486791,0
+NTES.US,D,20190821,000000,47.8473,48.6339,47.578,48.0171,2875339.8674687,0
+NTES.US,D,20190822,000000,48.2451,48.2451,46.9425,47.0283,2832381.3007204,0
+NTES.US,D,20190823,000000,46.7768,47.3333,46.4156,47.05,3102313.6351895,0
+NTES.US,D,20190826,000000,47.5208,47.6491,46.7788,47.3727,4801831.5938404,0
+NTES.US,D,20190827,000000,47.9017,48.9565,47.8246,48.8203,4441201.9706685,0
+NTES.US,D,20190828,000000,48.5292,48.7157,47.5109,47.6688,2756061.9730239,0
+NTES.US,D,20190829,000000,48.2973,48.7157,47.8572,48.2776,3135365.3125383,0
+NTES.US,D,20190830,000000,48.5016,48.6812,47.9599,48.5292,4566354.4802778,0
+NTES.US,D,20190903,000000,48.3161,49.4144,47.6471,49.1825,4263770.7570556,0
+NTES.US,D,20190904,000000,49.9256,52.2494,49.892,51.0751,5653671.0604755,0
+NTES.US,D,20190905,000000,51.5548,52.0482,51.1028,51.5833,3531288.2291958,0
+NTES.US,D,20190906,000000,51.7649,53.7109,51.6949,53.0576,6506068.9043668,0
+NTES.US,D,20190909,000000,53.0942,53.6951,52.9708,53.3517,3068870.7897444,0
+NTES.US,D,20190910,000000,52.9372,53.2836,51.3653,51.9011,3855304.1132106,0
+NTES.US,D,20190911,000000,51.9889,52.8515,51.4649,52.4616,2849206.5958,0
+NTES.US,D,20190912,000000,52.7714,52.9452,51.8814,52.056,2077694.4097641,0
+NTES.US,D,20190913,000000,52.1498,52.9609,51.838,52.3846,2777850.8466917,0
+NTES.US,D,20190916,000000,51.7935,52.2238,51.238,51.4551,2573783.7205406,0
+NTES.US,D,20190917,000000,51.5528,51.7551,50.5709,51.4146,3256430.8249148,0
+NTES.US,D,20190918,000000,51.5933,51.7511,50.7012,51.3869,2484185.9587401,0
+NTES.US,D,20190919,000000,51.2834,52.3965,51.2221,51.6169,3381046.2384335,0
+NTES.US,D,20190920,000000,51.4146,52.1794,51.008,51.2785,3254584.4304298,0
+NTES.US,D,20190923,000000,50.8403,51.0871,50.4989,50.7545,3004094.9744404,0
+NTES.US,D,20190924,000000,51.2124,51.2124,49.593,50.0686,1996907.0506271,0
+NTES.US,D,20190925,000000,49.6641,50.7149,49.2792,50.4949,3309109.8175141,0
+NTES.US,D,20190926,000000,50.6064,52.4172,50.4318,52.0204,2869811.8312909,0
+NTES.US,D,20190927,000000,52.0204,52.8888,48.6476,49.6107,8569172.5414658,0
+NTES.US,D,20190930,000000,50.12,52.4597,50.0529,50.6568,6445675.9958399,0
+NTES.US,D,20191001,000000,50.6312,50.9253,48.5963,50.0035,3692888.282191,0
+NTES.US,D,20191002,000000,49.8615,50.2354,48.9427,49.5071,3122388.8683116,0
+NTES.US,D,20191003,000000,49.7648,50.5048,49.3572,50.0449,3413225.3879824,0
+NTES.US,D,20191004,000000,50.12,50.5591,49.8654,50.1713,2883158.1624478,0
+NTES.US,D,20191007,000000,50.1436,50.7031,49.896,50.3154,2867214.5156679,0
+NTES.US,D,20191008,000000,49.6226,49.8387,48.1344,48.4611,4285788.6566037,0
+NTES.US,D,20191009,000000,48.6674,49.1726,48.2915,48.7947,2369814.893108,0
+NTES.US,D,20191010,000000,48.9723,49.7272,48.6122,49.2852,2898204.9600954,0
+NTES.US,D,20191011,000000,50.2187,52.1832,49.8615,51.1531,4269841.9696571,0
+NTES.US,D,20191014,000000,50.7031,53.175,50.5305,52.6373,4181113.6954901,0
+NTES.US,D,20191015,000000,52.7941,54.6196,52.7615,54.4845,6190190.5328191,0
+NTES.US,D,20191016,000000,54.1056,56.1383,53.8935,56.0949,7386097.8086475,0
+NTES.US,D,20191017,000000,55.9667,56.1383,54.5239,54.9691,3719638.7076693,0
+NTES.US,D,20191018,000000,54.9927,55.4387,54.2111,54.4332,3464711.621905,0
+NTES.US,D,20191021,000000,55.2108,55.3806,53.473,53.5501,2954817.9282112,0
+NTES.US,D,20191022,000000,53.9013,54.2723,51.9357,52.1952,4065523.5230712,0
+NTES.US,D,20191023,000000,51.8834,52.3096,51.1886,51.5449,4689957.5183352,0
+NTES.US,D,20191024,000000,52.0304,54.4253,51.907,53.8332,4084524.5640122,0
+NTES.US,D,20191025,000000,53.8332,54.3878,53.248,53.5066,3504214.5326742,0
+NTES.US,D,20191028,000000,53.6971,54.7667,53.3645,53.9862,2166155.1492746,0
+NTES.US,D,20191029,000000,53.8835,54.156,53.2392,53.9151,2055438.3638362,0
+NTES.US,D,20191030,000000,54.0711,54.5497,53.5165,54.4549,1923767.7371425,0
+NTES.US,D,20191031,000000,54.4628,54.8063,53.7987,54.3997,2456652.1836806,0
+NTES.US,D,20191101,000000,54.8083,55.7515,54.3068,55.1012,2713855.3408024,0
+NTES.US,D,20191104,000000,56.7532,58.8501,56.7532,58.564,5842058.0209476,0
+NTES.US,D,20191105,000000,58.71,58.8057,55.7871,55.9608,4656207.6160685,0
+NTES.US,D,20191106,000000,56.0308,57.6698,55.6983,56.9614,3330635.210081,0
+NTES.US,D,20191107,000000,57.4152,57.8456,56.7788,57.1193,2279452.0227256,0
+NTES.US,D,20191108,000000,56.8064,56.9969,56.2627,56.909,1233799.9117146,0
+NTES.US,D,20191111,000000,56.5844,56.5844,55.7003,56.1907,1624546.4381253,0
+NTES.US,D,20191112,000000,56.7146,56.8044,55.9538,56.4236,1872527.7567105,0
+NTES.US,D,20191113,000000,55.3628,56.469,55.2148,56.1403,2483451.2518237,0
+NTES.US,D,20191114,000000,56.2646,56.2646,54.6612,55.1289,2366803.1014452,0
+NTES.US,D,20191115,000000,55.5236,56.0832,55.2719,55.4229,1430614.2138649,0
+NTES.US,D,20191118,000000,55.2582,55.6707,54.8083,55.2345,1711907.6507334,0
+NTES.US,D,20191119,000000,55.5917,55.6727,54.3937,54.905,2758272.1741062,0
+NTES.US,D,20191120,000000,54.2358,55.0815,53.9645,54.7727,3259936.1369476,0
+NTES.US,D,20191121,000000,56.1383,58.1366,54.9345,56.0259,7636313.6496473,0
+NTES.US,D,20191122,000000,56.7828,59.3307,56.7828,59.0731,6814769.4426887,0
+NTES.US,D,20191125,000000,58.0429,58.0448,56.8973,57.9659,7012553.5579686,0
+NTES.US,D,20191126,000000,57.7804,60.131,57.4607,59.8546,6645460.5407101,0
+NTES.US,D,20191127,000000,59.4036,60.8997,58.1386,60.7545,5366522.2628305,0
+NTES.US,D,20191129,000000,59.5754,60.7229,59.3366,60.0106,4210641.8198068,0
+NTES.US,D,20191202,000000,60.124,60.3284,59.461,59.7125,3279280.7167089,0
+NTES.US,D,20191203,000000,58.6912,60.4999,58.184,60.3875,3488487.7511081,0
+NTES.US,D,20191204,000000,61.5332,61.8498,60.2612,60.573,3387617.0517381,0
+NTES.US,D,20191205,000000,60.7743,61.8804,60.3381,60.5829,3416817.8514563,0
+NTES.US,D,20191206,000000,61.024,61.024,59.5201,59.7085,2261380.2593602,0
+NTES.US,D,20191209,000000,59.5793,60.0145,59.2497,59.3958,2553950.6873536,0
+NTES.US,D,20191210,000000,59.6494,59.9542,59.2902,59.6258,3183433.3858693,0
+NTES.US,D,20191211,000000,60.3321,60.8365,59.8092,59.8705,2797638.2773805,0
+NTES.US,D,20191212,000000,59.4234,60.048,58.1366,58.6636,4011505.8438008,0
+NTES.US,D,20191213,000000,59.0031,59.0731,58.2471,58.6152,4321785.2419512,0
+NTES.US,D,20191216,000000,59.0998,59.5852,58.2432,58.7435,4058197.7350732,0
+NTES.US,D,20191217,000000,58.7593,58.9537,57.5475,58.7258,3864221.9350922,0
+NTES.US,D,20191218,000000,58.8954,58.9418,57.9678,58.1564,3870602.231293,0
+NTES.US,D,20191219,000000,58.4435,59.8901,58.2175,59.232,4392608.9619131,0
+NTES.US,D,20191220,000000,59.5497,59.5537,58.6133,58.8422,3494688.6774824,0
+NTES.US,D,20191223,000000,58.7651,59.0011,58.2955,58.4969,2143400.5160325,0
+NTES.US,D,20191224,000000,58.6774,58.6774,57.9807,58.0123,1335159.0645104,0
+NTES.US,D,20191226,000000,58.3211,59.4629,58.2373,59.0572,4326922.1100328,0
+NTES.US,D,20191227,000000,59.4136,59.4136,58.481,59.0247,1954463.2854147,0
+NTES.US,D,20191230,000000,59.2438,59.2596,58.4159,58.5382,1777039.1655239,0
+NTES.US,D,20191231,000000,58.93,59.226,58.3428,59.1253,1775500.8412493,0
+NTES.US,D,20200102,000000,60.5019,65.1477,60.4654,63.3805,7123401.0705687,0
+NTES.US,D,20200103,000000,62.3334,63.9903,62.1223,62.6008,3409873.097666,0
+NTES.US,D,20200106,000000,62.4084,62.5762,61.5687,62.4853,2900832.6773839,0
+NTES.US,D,20200107,000000,62.5772,63.7722,62.2593,63.2502,2674636.1789113,0
+NTES.US,D,20200108,000000,63.0113,64.4125,63.0113,63.8245,2221216.6190607,0
+NTES.US,D,20200109,000000,64.4018,65.3964,64.1254,65.2444,3642311.058067,0
+NTES.US,D,20200110,000000,65.434,66.0023,65.2148,65.348,2956200.1906028,0
+NTES.US,D,20200113,000000,65.8928,67.6769,65.8928,67.3946,4315340.088864,0
+NTES.US,D,20200114,000000,67.3928,67.741,66.7266,67.2752,4173103.8700182,0
+NTES.US,D,20200115,000000,67.4865,67.7587,66.6122,66.6516,3273091.9510007,0
+NTES.US,D,20200116,000000,66.5796,67.5852,65.8365,67.5102,3376061.3786795,0
+NTES.US,D,20200117,000000,67.8584,67.8704,66.6042,67.4519,4057879.5309742,0
+NTES.US,D,20200121,000000,67.1746,67.1746,65.4004,65.7142,5135444.2702665,0
+NTES.US,D,20200122,000000,66.0419,66.4404,65.5257,65.5859,2608623.0158212,0
+NTES.US,D,20200123,000000,64.674,65.3659,64.0435,64.5833,4460792.8039203,0
+NTES.US,D,20200124,000000,64.833,65.3984,63.0587,63.2738,5171951.6035945,0
+NTES.US,D,20200127,000000,61.2875,62.5723,61.2154,62.1104,5976361.4318741,0
+NTES.US,D,20200128,000000,62.583,63.3765,62.214,63.2225,3489342.0379088,0
+NTES.US,D,20200129,000000,63.9123,64.3228,63.4504,64.2735,3177710.7790323,0
+NTES.US,D,20200130,000000,63.4178,64.1057,63.0804,63.2443,2695872.7556558,0
+NTES.US,D,20200131,000000,62.9975,62.9975,61.6447,61.8479,4166440.8383282,0
+NTES.US,D,20200203,000000,62.4696,64.086,62.3314,63.5324,4827067.0029879,0
+NTES.US,D,20200204,000000,65.3421,66.7572,64.7915,66.0852,5634593.0019817,0
+NTES.US,D,20200205,000000,66.9417,67.0897,64.6159,65.1419,3379936.5776426,0
+NTES.US,D,20200206,000000,65.5938,67.0375,64.8033,66.8835,3986613.9734736,0
+NTES.US,D,20200207,000000,66.8588,66.9624,65.0294,65.5079,5138482.4100393,0
+NTES.US,D,20200210,000000,65.7645,68.5403,65.6194,67.9681,5065137.3786182,0
+NTES.US,D,20200211,000000,68.7348,69.0762,67.4962,67.675,2613545.0454666,0
+NTES.US,D,20200212,000000,68.0114,68.1615,66.9349,67.1588,3273565.2035938,0
+NTES.US,D,20200213,000000,67.0375,68.4219,66.6102,68.3213,3377062.6068634,0
+NTES.US,D,20200214,000000,69.1639,69.1639,67.7844,68.3805,2301347.3022227,0
+NTES.US,D,20200218,000000,68.0677,68.6677,67.7272,68.0154,2775355.8833426,0
+NTES.US,D,20200219,000000,68.411,69.6061,68.2936,68.7939,3079415.1007306,0
+NTES.US,D,20200220,000000,68.1752,68.786,66.1642,67.4539,4073224.2649438,0
+NTES.US,D,20200221,000000,67.4865,67.5753,66.2894,66.5194,2077781.5612051,0
+NTES.US,D,20200224,000000,64.1728,65.4655,63.2956,64.5912,3261194.7658995,0
+NTES.US,D,20200225,000000,65.7625,67.2733,64.5991,65.1536,3683177.9902285,0
+NTES.US,D,20200226,000000,67.0818,67.814,65.5563,66.6852,4687201.1006626,0
+NTES.US,D,20200227,000000,64.0554,64.833,60.8147,62.0749,6723202.6663522,0
+NTES.US,D,20200228,000000,60.4792,62.591,60.0046,61.4513,6023287.4159709,0
+NTES.US,D,20200302,000000,61.5706,61.9781,59.1491,59.7836,7353369.4023418,0
+NTES.US,D,20200303,000000,60.3657,62.2752,59.7875,61.5963,7869652.5127361,0
+NTES.US,D,20200304,000000,62.0907,65.346,62.0907,64.9208,4299031.6220979,0
+NTES.US,D,20200305,000000,64.2084,67.1874,64.1117,65.7398,6083195.9246274,0
+NTES.US,D,20200306,000000,63.3617,65.1675,63.2264,64.827,5229968.1152677,0
+NTES.US,D,20200309,000000,61.3949,63.1277,60.7398,61.9427,4847102.7139449,0
+NTES.US,D,20200310,000000,63.34,63.5521,61.5312,62.6108,4196597.2637321,0
+NTES.US,D,20200311,000000,61.467,64.757,61.3269,62.4923,5086312.1386429,0
+NTES.US,D,20200312,000000,59.1945,60.6638,56.1986,57.5673,7286793.8084398,0
+NTES.US,D,20200313,000000,60.8266,61.8963,58.4455,61.8765,5747896.9691547,0
+NTES.US,D,20200316,000000,57.6758,59.3149,54.7469,54.8063,8172797.6533812,0
+NTES.US,D,20200317,000000,55.9064,58.4139,54.4471,57.2091,5437626.6915039,0
+NTES.US,D,20200318,000000,54.5703,55.9342,51.4215,52.3076,7099839.7798019,0
+NTES.US,D,20200319,000000,52.358,58.037,52.358,56.3219,6394744.0856183,0
+NTES.US,D,20200320,000000,58.2175,60.6242,54.7283,55.1377,6742080.0738535,0
+NTES.US,D,20200323,000000,56.4274,59.3503,55.1722,57.7962,5326633.2509095,0
+NTES.US,D,20200324,000000,59.8092,63.4456,58.6133,62.6384,5570716.0625879,0
+NTES.US,D,20200325,000000,62.5504,63.1929,59.382,59.5557,5130395.5670148,0
+NTES.US,D,20200326,000000,60.6875,62.6008,60.3618,61.4956,4427318.5434208,0
+NTES.US,D,20200327,000000,59.0149,59.5734,58.029,58.2876,3594491.2650043,0
+NTES.US,D,20200330,000000,58.2895,60.1546,58.2058,59.3643,4353999.8601098,0
+NTES.US,D,20200331,000000,60.3125,62.1835,59.4154,62.0828,4720756.4322701,0
+NTES.US,D,20200401,000000,60.3046,64.4373,59.9652,62.5504,4763777.829127,0
+NTES.US,D,20200402,000000,61.8963,64.1373,61.8963,64.0475,2650979.6295926,0
+NTES.US,D,20200403,000000,63.0962,65.3145,62.6788,62.8623,4126125.1897012,0
+NTES.US,D,20200406,000000,64.9791,65.4961,62.3275,65.3017,3677523.2804444,0
+NTES.US,D,20200407,000000,65.7852,66.0339,63.0646,63.2443,4770240.2098248,0
+NTES.US,D,20200408,000000,63.7109,64.0514,62.3177,62.9255,2993626.667618,0
+NTES.US,D,20200409,000000,63.3617,64.0958,62.0907,63.3182,3001421.6546536,0
+NTES.US,D,20200413,000000,63.106,65.7378,62.9719,65.4813,4054258.6926124,0
+NTES.US,D,20200414,000000,67.2111,67.8023,65.8465,66.1266,3380486.8477883,0
+NTES.US,D,20200415,000000,65.4162,67.8466,65.4162,67.665,1867689.8383397,0
+NTES.US,D,20200416,000000,67.9107,70.3028,67.7213,70.0609,4505715.3182602,0
+NTES.US,D,20200417,000000,70.6017,71.0881,66.3121,67.4361,4072869.5788461,0
+NTES.US,D,20200420,000000,66.9368,68.4357,66.8105,67.4726,2856712.7670133,0
+NTES.US,D,20200421,000000,66.8066,67.9661,65.1971,66.6141,2761737.9639738,0
+NTES.US,D,20200422,000000,67.9265,68.0134,66.7651,67.4421,2519232.998735,0
+NTES.US,D,20200423,000000,67.89,67.89,65.6885,66.3181,2968846.2700643,0
+NTES.US,D,20200424,000000,67.221,67.5673,65.7507,67.4943,1982806.7581656,0
+NTES.US,D,20200427,000000,68.936,70.1754,68.1575,69.4867,2745373.7608209,0
+NTES.US,D,20200428,000000,69.7886,70.3965,67.8506,68.3509,3895598.4806717,0
+NTES.US,D,20200429,000000,68.1535,69.3919,67.223,68.3529,2829397.8839454,0
+NTES.US,D,20200430,000000,67.6226,68.4535,65.7438,66.7246,3825614.8600666,0
+NTES.US,D,20200501,000000,65.5079,65.8839,62.7518,62.9295,3609955.5788581,0
+NTES.US,D,20200504,000000,63.9764,64.6682,63.254,63.7485,2877760.8534318,0
+NTES.US,D,20200505,000000,66.1128,67.225,65.2682,65.6155,3334768.8232009,0
+NTES.US,D,20200506,000000,65.9609,67.5753,65.8029,66.1523,1881621.9082521,0
+NTES.US,D,20200507,000000,66.7009,67.5536,66.33,67.1805,2190882.850608,0
+NTES.US,D,20200508,000000,68.4574,69.9258,68.4456,69.5882,2299995.4414966,0
+NTES.US,D,20200511,000000,69.6811,70.6165,68.717,68.8798,2599980.8357069,0
+NTES.US,D,20200512,000000,69.5114,71.0132,69.2883,69.76,2637144.8450098,0
+NTES.US,D,20200513,000000,70.5819,72.7252,70.3136,71.7544,4847971.1881895,0
+NTES.US,D,20200514,000000,69.4137,72.0622,69.4137,71.9615,3173288.35009,0
+NTES.US,D,20200515,000000,71.3586,72.5091,71.2194,72.4204,2881085.7822492,0
+NTES.US,D,20200518,000000,74.4679,74.6604,72.2792,73.866,3571427.5481629,0
+NTES.US,D,20200519,000000,74.4699,77.3376,73.6657,76.5373,6634092.3445887,0
+NTES.US,D,20200520,000000,75.2426,77.2705,73.864,75.4961,7893054.7014534,0
+NTES.US,D,20200521,000000,75.1646,77.7697,75.0255,77.7106,4260494.470903,0
+NTES.US,D,20200522,000000,74.3486,74.5173,70.6777,72.0039,6447980.4420852,0
+NTES.US,D,20200526,000000,73.9844,76.48,73.7397,74.7284,4652773.2412552,0
+NTES.US,D,20200527,000000,74.688,74.9673,72.5348,72.9394,4348883.2598052,0
+NTES.US,D,20200528,000000,72.5348,72.7055,70.7162,70.8416,4366342.9363051,0
+NTES.US,D,20200529,000000,71.2738,74.2252,69.83,74.0634,5732215.7900869,0
+NTES.US,D,20200601,000000,75.4104,76.9517,71.8441,76.9043,6395120.0528817,0
+NTES.US,D,20200602,000000,77.157,80.5546,75.8238,79.0427,7913423.8173423,0
+NTES.US,D,20200603,000000,81.2768,82.2063,79.7049,80.1904,7213904.8020013,0
+NTES.US,D,20200604,000000,80.3137,82.0149,77.6129,78.3391,8043876.350638,0
+NTES.US,D,20200605,000000,80.2485,82.6563,79.3397,82.2774,7943138.4052074,0
+NTES.US,D,20200608,000000,82.2063,82.3928,78.1605,79.1354,7012532.2768028,0
+NTES.US,D,20200609,000000,78.9175,80.1331,77.9947,79.2144,4208212.726733,0
+NTES.US,D,20200610,000000,80.0157,82.5705,78.2405,82.2024,8623593.5494986,0
+NTES.US,D,20200611,000000,79.7483,80.6364,78.2405,79.7986,15556939.621548,0
+NTES.US,D,20200612,000000,80.5969,81.1978,78.3253,79.4197,7265181.2644319,0
+NTES.US,D,20200615,000000,78.5474,80.6107,77.9257,80.141,5090971.700576,0
+NTES.US,D,20200616,000000,82.2961,82.2961,79.4631,80.0374,5053970.8468779,0
+NTES.US,D,20200617,000000,80.665,80.8949,78.7753,79.0102,5336770.1795778,0
+NTES.US,D,20200618,000000,79.4334,80.4636,78.9155,79.3841,2813081.3100685,0
+NTES.US,D,20200619,000000,80.6828,81.2353,79.1847,80.143,4868196.4028616,0
+NTES.US,D,20200622,000000,80.7834,81.1119,79.5331,81.1101,2980267.162406,0
+NTES.US,D,20200623,000000,82.4294,84.9249,82.085,84.3822,7451510.0321493,0
+NTES.US,D,20200624,000000,84.7582,85.7015,82.1482,84.8471,5123348.4609506,0
+NTES.US,D,20200625,000000,83.7931,85.067,83.1063,84.5746,3254949.2504158,0
+NTES.US,D,20200626,000000,84.6467,85.6878,84.0122,84.9605,3068546.5053123,0
+NTES.US,D,20200629,000000,84.3822,84.3822,82.6958,83.9115,3102122.1046967,0
+NTES.US,D,20200630,000000,84.2589,84.9092,82.7748,83.2791,3157619.3316884,0
+NTES.US,D,20200701,000000,83.0146,83.7417,82.4314,82.9603,3627814.530565,0
+NTES.US,D,20200702,000000,84.7197,84.8914,83.2948,83.5779,4444043.5130043,0
+NTES.US,D,20200706,000000,85.4667,87.1265,84.5944,85.3473,5346903.0546908,0
+NTES.US,D,20200707,000000,85.22,87.2192,84.8717,86.1723,4832404.5220618,0
+NTES.US,D,20200708,000000,87.8311,88.44,87.0238,88.1645,4988582.9447084,0
+NTES.US,D,20200709,000000,95.8566,97.6101,92.7097,93.7281,11197665.072472,0
+NTES.US,D,20200710,000000,95.2329,95.4244,91.9055,93.9629,7079695.6362378,0
+NTES.US,D,20200713,000000,94.1682,95.5191,92.0179,92.5144,4971777.9174058,0
+NTES.US,D,20200714,000000,89.5915,92.5104,88.9954,92.3318,4048922.1869274,0
+NTES.US,D,20200715,000000,93.208,93.208,91.341,91.5878,3731964.5562542,0
+NTES.US,D,20200716,000000,88.8277,88.881,86.6163,87.2795,4429865.1896014,0
+NTES.US,D,20200717,000000,87.8764,88.9362,87.5203,88.6885,2888550.4045197,0
+NTES.US,D,20200720,000000,89.2165,91.9154,88.6363,91.3312,2360761.2771204,0
+NTES.US,D,20200721,000000,93.0935,94.2718,90.9759,91.5187,2858487.21089,0
+NTES.US,D,20200722,000000,90.6888,91.7101,89.631,90.2102,2738845.509848,0
+NTES.US,D,20200723,000000,90.2468,90.2941,87.7008,88.3283,3103099.0115483,0
+NTES.US,D,20200724,000000,85.6206,87.0278,84.1799,86.9557,4338952.0490733,0
+NTES.US,D,20200727,000000,87.6277,88.2929,86.9557,87.6494,2811055.545757,0
+NTES.US,D,20200728,000000,86.1358,88.6698,86.1358,87.3336,1969871.8628818,0
+NTES.US,D,20200729,000000,87.3336,88.802,87.1541,87.7452,2941024.6925713,0
+NTES.US,D,20200730,000000,87.4896,88.1833,86.8975,87.5163,2368425.5369944,0
+NTES.US,D,20200731,000000,88.0432,89.1306,87.3564,88.9126,2654013.7158099,0
+NTES.US,D,20200803,000000,89.9793,91.5207,89.9793,90.9641,2651364.7173556,0
+NTES.US,D,20200804,000000,90.6099,93.0551,90.6099,93.0551,3166117.6105861,0
+NTES.US,D,20200805,000000,93.1212,94.4761,92.5932,93.2574,2029836.107925,0
+NTES.US,D,20200806,000000,94.1919,94.4494,92.764,93.4922,3543307.0209591,0
+NTES.US,D,20200807,000000,91.3529,92.0437,89.4721,90.4786,3665795.3312812,0
+NTES.US,D,20200810,000000,90.0799,90.3789,87.9228,88.5158,2803313.2549416,0
+NTES.US,D,20200811,000000,89.4001,89.5194,87.6673,88.1547,2348531.7004763,0
+NTES.US,D,20200812,000000,88.4576,92.5104,88.4576,92.0377,2696586.1814064,0
+NTES.US,D,20200813,000000,90.5378,91.1585,87.6061,90.1638,3698734.5224677,0
+NTES.US,D,20200814,000000,90.2122,90.7905,88.9007,89.4898,1980807.3419642,0
+NTES.US,D,20200817,000000,89.8135,92.5755,89.7503,92.0457,1781861.8830619,0
+NTES.US,D,20200818,000000,92.9169,93.7951,92.5389,93.063,1857629.9272238,0
+NTES.US,D,20200819,000000,93.0975,93.287,91.2109,92.2677,2176236.3415563,0
+NTES.US,D,20200820,000000,92.1276,93.065,91.7565,92.9604,1658477.7369961,0
+NTES.US,D,20200821,000000,92.6584,94.186,92.244,94.0636,1441013.6102456,0
+NTES.US,D,20200824,000000,95.0365,96.7487,94.7839,95.5981,1895769.8299895,0
+NTES.US,D,20200825,000000,96.9361,99.9816,96.4201,99.7241,3207894.5659351,0
+NTES.US,D,20200826,000000,99.7838,100.671,99.0831,99.9816,2743020.6719108,0
+NTES.US,D,20200827,000000,100.643,100.643,98.5702,99.577,2506631.5083829,0
+NTES.US,D,20200828,000000,99.0148,100.178,97.8865,98.063,3086122.7215299,0
+NTES.US,D,20200831,000000,95.6415,96.868,94.4534,94.7702,3849237.9675534,0
+NTES.US,D,20200901,000000,95.38,96.3342,93.5663,95.6602,3750894.6599757,0
+NTES.US,D,20200902,000000,96.8108,98.0926,95.7619,96.0174,2591782.5199088,0
+NTES.US,D,20200903,000000,95.1284,95.301,92.5617,94.405,3342813.1038937,0
+NTES.US,D,20200904,000000,93.1458,94.9981,90.8072,94.3893,3293429.6518352,0
+NTES.US,D,20200908,000000,90.2289,91.3569,88.7942,89.0389,3264881.4745365,0
+NTES.US,D,20200909,000000,90.9937,92.6406,90.5644,91.8118,1976288.6410812,0
+NTES.US,D,20200910,000000,91.05,92.5893,88.8909,89.3842,2130413.9379173,0
+NTES.US,D,20200911,000000,89.623,90.2773,87.8468,88.6422,1462913.9566869,0
+NTES.US,D,20200914,000000,90.1312,91.6242,89.625,90.5378,1761405.615732,0
+NTES.US,D,20200915,000000,91.42,93.2298,91.42,92.8775,1428308.7542307,0
+NTES.US,D,20200916,000000,93.1538,93.504,91.6214,92.2558,1910688.9406419,0
+NTES.US,D,20200917,000000,89.6626,91.7999,89.4741,91.424,2561574.4116736,0
+NTES.US,D,20200918,000000,94.3754,94.7188,89.8274,90.6583,4641771.8918975,0
+NTES.US,D,20200921,000000,90.3226,93.4626,90.1894,93.3452,3551310.7660978,0
+NTES.US,D,20200922,000000,93.3748,94.4801,92.312,94.1998,1776967.2149155,0
+NTES.US,D,20200923,000000,93.5544,93.9511,91.4931,91.6134,2061119.4217304,0
+NTES.US,D,20200924,000000,90.8151,92.3219,90.0621,91.4624,2354422.5298625,0
+NTES.US,D,20200925,000000,90.5921,92.4048,90.3286,91.8374,1731408.2923776,0
+NTES.US,D,20200928,000000,91.5927,91.5927,88.9717,90.2428,2674865.2047915,0
+NTES.US,D,20200929,000000,90.3582,90.3582,87.4639,87.6811,2945379.2244606,0
+NTES.US,D,20200930,000000,87.3406,89.0073,86.3874,88.44,2391160.9158483,0
+NTES.US,D,20201001,000000,89.2914,90.6533,88.4695,90.1757,1758427.2659013,0
+NTES.US,D,20201002,000000,88.7764,89.5649,85.7035,86.6577,1694745.9105555,0
+NTES.US,D,20201005,000000,87.3366,88.4557,86.715,88.1349,1526139.2870501,0
+NTES.US,D,20201006,000000,87.6692,88.6028,86.7733,86.9381,1756794.6964636,0
+NTES.US,D,20201007,000000,87.1422,87.5222,83.7388,84.555,3123147.8965605,0
+NTES.US,D,20201008,000000,84.1276,86.4998,82.7076,85.9946,2690128.867653,0
+NTES.US,D,20201009,000000,86.8501,88.5928,86.5887,88.1162,1751668.9756594,0
+NTES.US,D,20201012,000000,89.2728,90.3326,88.358,88.9916,2528061.6423979,0
+NTES.US,D,20201013,000000,87.9208,89.3211,87.542,88.3777,2188770.9482442,0
+NTES.US,D,20201014,000000,88.952,88.952,86.9478,87.1146,2269625.1910453,0
+NTES.US,D,20201015,000000,85.6344,86.2295,84.0122,85.9089,2127958.4967334,0
+NTES.US,D,20201016,000000,86.5492,87.5222,85.4993,86.0923,2046370.5604048,0
+NTES.US,D,20201019,000000,86.7534,87.8626,84.7414,84.9545,2452687.8064986,0
+NTES.US,D,20201020,000000,85.6641,86.5639,84.7118,85.9463,2365893.0782578,0
+NTES.US,D,20201021,000000,85.6838,86.9281,85.295,85.8219,1539518.0466503,0
+NTES.US,D,20201022,000000,85.8397,87.0455,84.7504,85.1697,2145624.9045587,0
+NTES.US,D,20201023,000000,85.0325,85.1203,82.6484,83.5148,2336351.7798859,0
+NTES.US,D,20201026,000000,82.9701,84.4088,82.834,84.3329,1197062.5391175,0
+NTES.US,D,20201027,000000,84.772,86.6282,83.8069,85.9946,1696846.6656419,0
+NTES.US,D,20201028,000000,85.1973,86.7337,83.6037,83.876,2430125.717138,0
+NTES.US,D,20201029,000000,84.9151,87.1621,84.623,85.7923,2064637.9078182,0
+NTES.US,D,20201030,000000,84.6625,85.2556,83.5543,84.4088,2055305.6098968,0
+NTES.US,D,20201102,000000,83.884,84.0122,80.667,82.0169,2646984.8507451,0
+NTES.US,D,20201103,000000,80.655,84.323,80.655,83.5543,2420502.5766166,0
+NTES.US,D,20201104,000000,87.3564,91.6647,86.3825,91.1112,3639161.4455205,0
+NTES.US,D,20201105,000000,93.4646,93.4646,87.4146,89.0674,3518460.7531302,0
+NTES.US,D,20201106,000000,89.3901,89.778,87.309,89.5155,1962501.4857744,0
+NTES.US,D,20201109,000000,88.8533,89.1168,85.3927,85.4312,3660672.6506435,0
+NTES.US,D,20201110,000000,85.4904,87.7274,83.057,85.1499,3461039.100712,0
+NTES.US,D,20201111,000000,85.965,88.1735,85.743,87.1325,2677174.717981,0
+NTES.US,D,20201112,000000,88.3974,89.0113,84.4769,84.9448,3463164.1771308,0
+NTES.US,D,20201113,000000,86.783,87.2981,84.8756,85.8496,2582702.5558111,0
+NTES.US,D,20201116,000000,85.4706,86.0529,83.8168,84.7118,2327999.4289827,0
+NTES.US,D,20201117,000000,85.3246,86.0243,83.5247,84.4681,2464350.8987754,0
+NTES.US,D,20201118,000000,84.8954,85.6443,82.5527,83.1556,3453493.4073334,0
+NTES.US,D,20201119,000000,84.8559,88.0175,84.6131,86.7733,4334042.1800942,0
+NTES.US,D,20201120,000000,88.5237,91.499,88.5237,90.9464,3685119.6432654,0
+NTES.US,D,20201123,000000,92.085,93.1153,90.8674,92.1887,3071681.9304148,0
+NTES.US,D,20201124,000000,94.3399,95.7017,93.9324,94.8471,4160526.7009985,0
+NTES.US,D,20201125,000000,92.9011,93.6087,90.0701,91.2276,3418346.0418423,0
+NTES.US,D,20201127,000000,90.9464,91.3746,89.6329,90.7805,1446770.6723035,0
+NTES.US,D,20201130,000000,90.5763,90.596,87.6544,87.8922,3304445.1886367,0
+NTES.US,D,20201201,000000,88.2219,88.8829,86.9754,87.5123,2039751.1044353,0
+NTES.US,D,20201202,000000,87.1146,87.308,84.7504,85.7135,2406021.2499475,0
+NTES.US,D,20201203,000000,85.7252,86.3963,85.3059,85.6078,1870340.8635718,0
+NTES.US,D,20201204,000000,86.7476,87.8695,84.8756,85.1707,2344495.3726861,0
+NTES.US,D,20201207,000000,86.8847,88.8346,86.5729,87.1472,3120564.7683813,0
+NTES.US,D,20201208,000000,88.8919,89.4968,87.9761,89.2914,2008836.6641715,0
+NTES.US,D,20201209,000000,88.7112,89.2431,86.3469,86.7574,3062787.4164767,0
+NTES.US,D,20201210,000000,85.8318,85.8417,84.0388,85.1608,2536555.8677402,0
+NTES.US,D,20201211,000000,85.0818,87.2359,85.0325,86.0272,2502057.0711132,0
+NTES.US,D,20201214,000000,85.1983,85.6759,83.4822,84.6822,2160375.792662,0
+NTES.US,D,20201215,000000,84.8559,85.0868,82.6534,83.4141,3544982.1527284,0
+NTES.US,D,20201216,000000,84.554,86.5038,84.4177,86.1535,2886171.9808883,0
+NTES.US,D,20201217,000000,88.5168,89.6636,87.538,88.5908,3012411.8567339,0
+NTES.US,D,20201218,000000,89.5845,93.0451,89.5756,92.392,6725963.1375801,0
+NTES.US,D,20201221,000000,90.2132,92.2943,90.2132,90.5792,2316361.6714271,0
+NTES.US,D,20201222,000000,90.6858,91.0371,89.176,90.1598,1292174.1496519,0
+NTES.US,D,20201223,000000,90.4519,90.9208,88.4241,90.2368,927556.84135442,0
+NTES.US,D,20201224,000000,89.2333,90.6473,88.6491,90.3148,663216.38656068,0
+NTES.US,D,20201228,000000,90.3059,91.0272,87.8982,88.8248,1742842.3587743,0
+NTES.US,D,20201229,000000,89.9833,92.5962,89.9833,91.0756,2196689.5687196,0
+NTES.US,D,20201230,000000,92.4995,94.3409,91.8355,93.5031,1969251.6689055,0
+NTES.US,D,20201231,000000,93.6186,94.5846,92.5282,93.3462,1419628.0653401,0
+NTES.US,D,20210104,000000,93.6284,95.6474,92.8893,94.2926,2215428.1419484,0
+NTES.US,D,20210105,000000,94.4781,99.2909,94.3606,98.995,3010392.1727554,0
+NTES.US,D,20210106,000000,97.4374,103.119,97.4374,100.977,3744760.6172656,0
+NTES.US,D,20210107,000000,102.192,109.899,102.054,109.06,4639718.7660871,0
+NTES.US,D,20210108,000000,108.804,111.892,108.023,111.665,3465761.4927538,0
+NTES.US,D,20210111,000000,108.191,109.138,106.287,106.444,3465413.9003782,0
+NTES.US,D,20210112,000000,106.001,107.284,103.376,104.719,2460476.7132011,0
+NTES.US,D,20210113,000000,102.922,105.053,102.833,104.343,2793980.9570202,0
+NTES.US,D,20210114,000000,105.744,105.783,101.994,102.122,3666649.6180819,0
+NTES.US,D,20210115,000000,102.665,103.998,101.491,102.429,1342544.6424505,0
+NTES.US,D,20210119,000000,105.004,107.58,104.806,107.314,2292101.1423536,0
+NTES.US,D,20210120,000000,109.879,110.708,108.261,110.096,2577057.9799156,0
+NTES.US,D,20210121,000000,112.089,113.165,110.392,113.106,3058656.8435233,0
+NTES.US,D,20210122,000000,111.783,114.586,110.915,113.816,1877206.5730318,0
+NTES.US,D,20210125,000000,122.648,125.134,120.369,121.148,4136203.3418163,0
+NTES.US,D,20210126,000000,119.185,119.727,117.082,118.839,1973162.3364784,0
+NTES.US,D,20210127,000000,116.51,119.224,115.327,116.066,2096564.7235434,0
+NTES.US,D,20210128,000000,114.951,115.168,112.189,114.28,2238943.830217,0
+NTES.US,D,20210129,000000,111.843,113.914,110.599,112.079,3029743.8462386,0
+NTES.US,D,20210201,000000,113.273,116.599,113.273,115.257,1565506.4037134,0
+NTES.US,D,20210202,000000,117.408,120.359,117.082,120.239,2376376.585913,0
+NTES.US,D,20210203,000000,119.638,120.517,118.385,119.816,1564619.6884695,0
+NTES.US,D,20210204,000000,118.019,119.776,117.773,119.175,2564645.9932785,0
+NTES.US,D,20210205,000000,119.036,122.806,118.661,120.882,2195158.338167,0
+NTES.US,D,20210208,000000,121.651,123.655,120.389,120.99,2064235.5924447,0
+NTES.US,D,20210209,000000,127.493,130.364,126.605,129.072,3857407.9084636,0
+NTES.US,D,20210210,000000,129.832,129.832,124.247,127.74,1873003.0360812,0
+NTES.US,D,20210211,000000,129.013,130.927,128.559,129.121,1004666.612354,0
+NTES.US,D,20210212,000000,127.869,129.861,127.266,128.786,1075216.7173264,0
+NTES.US,D,20210216,000000,125.283,126.27,122.193,123.773,2809936.7644664,0
+NTES.US,D,20210217,000000,122.904,125.322,120.487,123.694,1943141.7051804,0
+NTES.US,D,20210218,000000,118.425,121.631,115.829,121.177,2254150.7433029,0
+NTES.US,D,20210219,000000,121.631,123.378,119.608,120.753,1843723.1920327,0
+NTES.US,D,20210222,000000,117.131,117.942,114.447,114.487,2839536.8393915,0
+NTES.US,D,20210223,000000,112.01,117.773,109.681,117.211,2707826.6905327,0
+NTES.US,D,20210224,000000,111.339,115.346,109.316,114.526,4616015.6008812,0
+NTES.US,D,20210225,000000,111.863,111.902,104.51,105.912,4654247.7220322,0
+NTES.US,D,20210226,000000,105.26,107.5,101.619,107.066,5379547.3497219,0
+NTES.US,D,20210301,000000,108.664,108.674,105.449,107.787,3765760.0610191,0
+NTES.US,D,20210302,000000,108.597,110.312,106.998,107.343,3409492.0634583,0
+NTES.US,D,20210303,000000,107.056,108.813,103.998,104.52,3090432.6643099,0
+NTES.US,D,20210304,000000,103.534,106.494,102.31,103.573,3214919.3774446,0
+NTES.US,D,20210305,000000,104.826,106.337,102.548,105.517,2517146.4310925,0
+NTES.US,D,20210308,000000,103.041,104.165,99.1721,99.4975,3011551.4896,0
+NTES.US,D,20210309,000000,102.833,108.339,101.561,107.876,4293316.1089829,0
+NTES.US,D,20210310,000000,109.514,110.245,102.558,103.021,2826038.499907,0
+NTES.US,D,20210311,000000,107.56,108.271,105.636,105.705,2805941.985619,0
+NTES.US,D,20210312,000000,103.859,105.399,102.478,105.27,1616214.354999,0
+NTES.US,D,20210315,000000,103.998,104.965,102.774,104.432,1190391.4003168,0
+NTES.US,D,20210316,000000,105.221,107.146,104.757,105.616,1700839.4177117,0
+NTES.US,D,20210317,000000,105.083,106.05,102.33,105.576,2874624.4149404,0
+NTES.US,D,20210318,000000,102.814,103.336,102.034,102.399,2185998.3163501,0
+NTES.US,D,20210319,000000,102.261,106.968,102.132,106.376,4716310.6953843,0
+NTES.US,D,20210322,000000,106.603,109.228,106.603,107.334,2168545.7335722,0
+NTES.US,D,20210323,000000,105.813,105.843,103.761,103.899,1786622.78388,0
+NTES.US,D,20210324,000000,103.435,103.869,99.7639,100.15,2084665.5116645,0
+NTES.US,D,20210325,000000,98.4124,100.83,98.1222,99.0336,2542693.9640058,0
+NTES.US,D,20210326,000000,99.2613,102.054,96.9381,101.363,2881813.3954437,0
+NTES.US,D,20210329,000000,99.8633,101.628,98.9057,100.524,2272817.3659235,0
+NTES.US,D,20210330,000000,100.178,101.127,98.4025,100.346,1606216.2606031,0
+NTES.US,D,20210331,000000,101.215,102.981,100.494,100.691,2231982.8622051,0
+NTES.US,D,20210401,000000,104.56,106.928,103.84,103.968,1526407.8350954,0
+NTES.US,D,20210405,000000,104.826,104.826,101.432,102.922,859279.76757303,0
+NTES.US,D,20210406,000000,102.922,104.985,102.548,104.609,1064365.3495186,0
+NTES.US,D,20210407,000000,100.761,101.708,98.0137,100.82,2537308.8156558,0
+NTES.US,D,20210408,000000,102.034,103.524,101.6,102.339,1118753.9291082,0
+NTES.US,D,20210409,000000,102.665,102.863,99.587,101.363,1556162.9585147,0
+NTES.US,D,20210412,000000,99.8036,102.488,99.7142,102.162,1855392.3646427,0
+NTES.US,D,20210413,000000,101.245,104.55,101.107,103.582,1322415.6997192,0
+NTES.US,D,20210414,000000,105.656,107.066,104.008,104.254,1977093.2718282,0
+NTES.US,D,20210415,000000,103.652,104.018,102.33,103.218,1260615.1940794,0
+NTES.US,D,20210416,000000,103.287,104.669,103.051,104.156,1269645.5021234,0
+NTES.US,D,20210419,000000,104.649,106.415,103.908,104.185,1450298.2788909,0
+NTES.US,D,20210420,000000,104.185,104.205,102.902,104.086,2059512.187014,0
+NTES.US,D,20210421,000000,103.475,106.406,103.386,106.237,1673258.0133761,0
+NTES.US,D,20210422,000000,106.504,109.691,106.307,108.597,2669443.574443,0
+NTES.US,D,20210423,000000,110.728,112.05,109.641,109.829,1157529.2266829,0
+NTES.US,D,20210426,000000,107.757,109.721,107.373,109.593,1122731.4803452,0
+NTES.US,D,20210427,000000,108.418,109.839,108.043,108.942,1817492.6350344,0
+NTES.US,D,20210428,000000,109.701,112.445,109.405,111.428,1762807.1325118,0
+NTES.US,D,20210429,000000,113.49,113.924,111.222,112.246,1480995.8539408,0
+NTES.US,D,20210430,000000,109.554,110.372,108.912,109.288,1629563.7263226,0
+NTES.US,D,20210503,000000,109.08,110.521,107.57,107.668,922722.97653903,0
+NTES.US,D,20210504,000000,108.103,109.405,105.686,106.415,1933866.1570346,0
+NTES.US,D,20210505,000000,106.406,106.958,104.895,105.014,864973.99952223,0
+NTES.US,D,20210506,000000,104.985,107.056,104.373,107.037,1237336.6388018,0
+NTES.US,D,20210507,000000,107.717,109.208,106.909,107.136,1314290.3479184,0
+NTES.US,D,20210510,000000,106.79,106.879,102.853,102.922,1817161.2568805,0
+NTES.US,D,20210511,000000,100.494,104.402,99.6367,103.82,1664551.9897642,0
+NTES.US,D,20210512,000000,103.031,105.093,101.511,102.044,2145828.5957176,0
+NTES.US,D,20210513,000000,100.987,103.109,98.9453,98.995,2278205.5544399,0
+NTES.US,D,20210514,000000,100.475,103.277,100.346,102.735,1970242.7632009,0
+NTES.US,D,20210517,000000,102.33,102.399,100.484,102.31,2249801.278358,0
+NTES.US,D,20210518,000000,104.748,106.909,101.817,105.922,2752392.4919974,0
+NTES.US,D,20210519,000000,104.086,108.241,103.455,107.53,1847355.1776718,0
+NTES.US,D,20210520,000000,111.576,116.322,111.269,116.115,3447308.6951807,0
+NTES.US,D,20210521,000000,117.033,117.852,114.369,114.477,1718029.5327774,0
+NTES.US,D,20210524,000000,113.066,113.48,110.332,110.688,2756948.6882678,0
+NTES.US,D,20210525,000000,112.82,112.908,109.967,111.625,2197626.953406,0
+NTES.US,D,20210526,000000,113.609,114.566,112.918,113.441,1739247.8685226,0
+NTES.US,D,20210527,000000,113.165,114.152,111.309,113.48,3960534.411414,0
+NTES.US,D,20210528,000000,113.944,115.533,113.293,115.001,1707899.6978309,0
+NTES.US,D,20210601,000000,115.829,116.648,112.346,115.632,2764012.0085536,0
+NTES.US,D,20210602,000000,114.991,115.73,111.833,112.839,1839792.2566829,0
+NTES.US,D,20210603,000000,111.222,112.987,110.678,111.132,2306224.7427588,0
+NTES.US,D,20210604,000000,110.638,112.316,110.422,111.882,1705599.3051411,0
+NTES.US,D,20210607,000000,111.635,111.635,109.671,111.339,1177362.2598699,0
+NTES.US,D,20210608,000000,112.592,112.957,110.047,110.708,1955841.494251,0
+NTES.US,D,20210609,000000,111.192,111.192,107.659,107.856,2436833.3379374,0
+NTES.US,D,20210610,000000,108.398,111.399,107.895,110.589,2180175.3840169,0
+NTES.US,D,20210611,000000,110.776,111.399,109.731,110.57,2189514.7756603,0
+NTES.US,D,20210614,000000,110.886,111.853,109.514,111.605,1722146.9316757,0
+NTES.US,D,20210615,000000,110.362,110.984,108.014,108.655,1505192.5395168,0
+NTES.US,D,20210616,000000,107.008,107.61,105.31,106.464,1950925.5449387,0
+NTES.US,D,20210617,000000,107.234,108.645,106.464,108.378,1840803.6187553,0
+NTES.US,D,20210618,000000,108.161,108.852,103.642,105.004,8378689.8928515,0
+NTES.US,D,20210621,000000,105.192,106.396,104.53,105.527,1362252.0154201,0
+NTES.US,D,20210622,000000,104.225,106.119,103.495,103.573,1944941.4837783,0
+NTES.US,D,20210623,000000,103.899,106.484,103.899,104.156,1972893.788433,0
+NTES.US,D,20210624,000000,105.212,106.247,104.699,105.192,2355233.2409426,0
+NTES.US,D,20210625,000000,105.507,105.932,102.941,104.422,2549713.708571,0
+NTES.US,D,20210628,000000,105.803,109.839,105.686,108.823,3288509.6489675,0
+NTES.US,D,20210629,000000,108.823,112.256,107.55,112.179,2119214.977734,0
+NTES.US,D,20210630,000000,111.655,113.056,111.182,112.682,2657388.3006812,0
+NTES.US,D,20210701,000000,112.435,113.924,110.816,111.182,1646102.2323577,0
+NTES.US,D,20210702,000000,110.974,112.572,110.017,110.786,1595312.1965751,0
+NTES.US,D,20210706,000000,108.497,108.527,106.139,107.174,2226602.7807994,0
+NTES.US,D,20210707,000000,108.291,108.507,104.235,105.004,1804407.7582009,0
+NTES.US,D,20210708,000000,103.189,103.771,101.886,103.011,2739788.9748675,0
+NTES.US,D,20210709,000000,104.472,106.109,103.051,105.912,2356370.2632325,0
+NTES.US,D,20210712,000000,106.623,107.895,105.952,106.504,1243365.2890715,0
+NTES.US,D,20210713,000000,107.935,111.092,107.421,109.661,1636562.189722,0
+NTES.US,D,20210714,000000,110.748,111.468,110.037,110.312,1265857.4546014,0
+NTES.US,D,20210715,000000,109.967,112.01,109.967,111.853,1786061.3664571,0
+NTES.US,D,20210716,000000,112.119,112.208,108.823,109.593,1210510.2091595,0
+NTES.US,D,20210719,000000,108.251,110.264,107.56,109.741,1202285.5452514,0
+NTES.US,D,20210720,000000,110.145,111.488,108.636,110.698,1282400.0141919,0
+NTES.US,D,20210721,000000,109.929,110.648,107.747,110.521,1232341.6451591,0
+NTES.US,D,20210722,000000,110.786,110.856,109.148,110.037,989228.64661028,0
+NTES.US,D,20210723,000000,106.08,106.553,100.614,101.215,7016683.1175331,0
+NTES.US,D,20210726,000000,94.6793,95.4915,86.9754,87.4047,11748676.005374,0
+NTES.US,D,20210727,000000,81.7158,86.9952,80.659,86.3489,10909150.226658,0
+NTES.US,D,20210728,000000,92.8222,99.0336,91.6204,97.9062,8959179.2940159,0
+NTES.US,D,20210729,000000,99.0731,100.169,96.644,98.6492,3429935.1567331,0
+NTES.US,D,20210730,000000,97.398,101.185,97.1434,99.9319,2629433.9692487,0
+NTES.US,D,20210802,000000,100.564,103.82,100.12,102.695,2289125.8326895,0
+NTES.US,D,20210803,000000,93.7114,94.3764,89.8697,90.9849,6978873.5795327,0
+NTES.US,D,20210804,000000,91.5611,93.731,90.1628,90.9454,3589285.4864809,0
+NTES.US,D,20210805,000000,87.3564,87.3564,85.1864,85.7539,4734039.9333183,0
+NTES.US,D,20210806,000000,85.6453,86.644,84.101,85.0592,2725750.4991259,0
+NTES.US,D,20210809,000000,86.4377,90.9305,86.1348,90.3868,2951194.049683,0
+NTES.US,D,20210810,000000,90.4657,91.8078,88.1192,89.3112,2256425.8012716,0
+NTES.US,D,20210811,000000,90.8565,91.0421,88.96,90.9255,2488077.3719248,0
+NTES.US,D,20210812,000000,88.8336,90.1243,88.1103,89.9467,2319968.3223449,0
+NTES.US,D,20210813,000000,88.7015,89.8204,87.2597,87.6603,2258522.5028027,0
+NTES.US,D,20210816,000000,84.9516,84.9516,82.312,83.4359,3956796.0199457,0
+NTES.US,D,20210817,000000,80.6009,83.2504,79.7503,81.8926,4952298.5569275,0
+NTES.US,D,20210818,000000,81.5097,82.6829,80.4499,81.8926,4025629.4442058,0
+NTES.US,D,20210819,000000,78.9392,79.4177,76.2353,77.1598,5978360.8480756,0
+NTES.US,D,20210820,000000,77.2073,79.9071,76.9152,78.8315,6504603.5440895,0
+NTES.US,D,20210823,000000,80.6304,83.8573,80.3176,83.123,3711018.8221097,0
+NTES.US,D,20210824,000000,87.5716,91.0519,87.2883,90.5832,6433906.4977338,0
+NTES.US,D,20210825,000000,88.6284,90.0849,87.6208,89.8993,3523440.5459399,0
+NTES.US,D,20210826,000000,89.4789,89.6546,88.3541,89.2243,1992920.3788904,0
+NTES.US,D,20210827,000000,89.9467,92.2844,89.9467,90.6898,2565390.8340834,0
+NTES.US,D,20210830,000000,82.7027,88.0511,82.678,87.6208,6601620.3256622,0
+NTES.US,D,20210831,000000,91.5315,95.4718,90.4362,95.2468,5907478.3515603,0
+NTES.US,D,20210901,000000,95.2468,97.1828,94.1959,94.7376,4033591.6404018,0
+NTES.US,D,20210902,000000,92.8805,94.3173,92.2449,92.7926,2996855.3244946,0
+NTES.US,D,20210903,000000,91.9025,92.243,89.928,90.9158,3584695.8483783,0
+NTES.US,D,20210907,000000,94.1613,95.4135,93.2229,93.5949,3767310.5459599,0
+NTES.US,D,20210908,000000,90.7194,91.7071,87.9534,88.7546,4588092.6845031,0
+NTES.US,D,20210909,000000,83.426,87.983,82.6148,86.9261,6970107.7659785,0
+NTES.US,D,20210910,000000,86.6626,88.6965,85.1579,86.4762,5254638.0534367,0
+NTES.US,D,20210913,000000,85.8002,87.9445,84.9151,86.4446,3623084.0314124,0
+NTES.US,D,20210914,000000,84.542,84.9832,82.7491,82.8567,5490516.468984,0
+NTES.US,D,20210915,000000,81.3666,83.798,80.9156,83.2878,5235268.1389543,0
+NTES.US,D,20210916,000000,82.4057,83.4349,81.5127,82.6799,5102398.6732507,0
+NTES.US,D,20210917,000000,82.1599,82.2784,79.8963,81.2492,3982089.1922575,0
+NTES.US,D,20210920,000000,78.8275,81.0528,77.3079,78.4841,3488990.3919778,0
+NTES.US,D,20210921,000000,78.3964,78.9943,77.5921,78.3766,2448081.9541745,0
+NTES.US,D,20210922,000000,78.9155,80.6413,78.9155,79.7295,3245266.3199523,0
+NTES.US,D,20210923,000000,80.141,80.4449,79.239,79.985,2152002.1605929,0
+NTES.US,D,20210924,000000,78.7882,79.8863,78.1013,79.7393,3255586.6720026,0
+NTES.US,D,20210927,000000,79.9259,82.5034,79.0624,82.3376,3915199.4478121,0
+NTES.US,D,20210928,000000,81.9932,83.8178,79.994,83.0224,8537539.6085072,0
+NTES.US,D,20210929,000000,83.1211,85.0226,80.0226,80.0917,5709849.2847744,0
+NTES.US,D,20210930,000000,81.8571,84.8371,81.3666,83.7191,5913976.2008677,0
+NTES.US,D,20211001,000000,83.2829,83.8277,80.7094,82.1511,3055155.5850459,0
+NTES.US,D,20211004,000000,80.4549,81.1406,79.2588,80.5228,3318310.374885,0
+NTES.US,D,20211005,000000,81.5423,82.3179,80.5919,81.5423,3039740.9272458,0
+NTES.US,D,20211006,000000,80.9255,87.1305,80.6798,86.9637,6008869.9327993,0
+NTES.US,D,20211007,000000,88.2286,94.2965,88.1803,94.1692,9248665.9797382,0
+NTES.US,D,20211008,000000,93.8554,95.4441,93.0176,94.4247,6725535.4874854,0
+NTES.US,D,20211011,000000,96.0026,96.4733,92.6889,94.1099,7219983.1083247,0
+NTES.US,D,20211012,000000,93.9837,95.1984,92.5419,92.993,4472718.3639093,0
+NTES.US,D,20211013,000000,94.2225,96.0707,93.1498,93.8454,2206427.2221811,0
+NTES.US,D,20211014,000000,94.326,94.7178,92.7186,93.5821,1885751.4678166,0
+NTES.US,D,20211015,000000,93.2377,94.7968,92.4641,93.6788,2951600.4186118,0
+NTES.US,D,20211018,000000,93.287,97.6397,93.2475,95.973,3672070.2350416,0
+NTES.US,D,20211019,000000,97.1493,98.7577,96.3658,98.4124,5209272.6881692,0
+NTES.US,D,20211020,000000,99.0148,101.165,98.4618,99.379,5131495.0939173,0
+NTES.US,D,20211021,000000,99.0048,100.544,98.4715,99.744,3142915.0594722,0
+NTES.US,D,20211022,000000,102.941,105.872,99.7043,100.228,3134698.5026749,0
+NTES.US,D,20211025,000000,101.648,102.586,100.208,100.455,2102250.8483818,0
+NTES.US,D,20211026,000000,99.6943,100.336,96.6105,96.9539,2590487.4089583,0
+NTES.US,D,20211027,000000,95.8457,100.326,95.6198,98.3729,2394524.3534421,0
+NTES.US,D,20211028,000000,97.2282,98.6492,97.0704,98.0137,1662438.0606226,0
+NTES.US,D,20211029,000000,96.3164,97.169,95.003,95.6692,2689323.2235171,0
+NTES.US,D,20211101,000000,96.5809,101.382,96.5612,100.651,2413136.2530646,0
+NTES.US,D,20211102,000000,99.5969,100.544,98.063,98.3137,2004731.4259393,0
+NTES.US,D,20211103,000000,98.9157,100.524,98.0433,100.366,1771695.5661168,0
+NTES.US,D,20211104,000000,102.054,102.675,99.1226,99.2909,1734714.9801958,0
+NTES.US,D,20211105,000000,99.6754,101.412,98.7577,99.5174,1348562.1454429,0
+NTES.US,D,20211108,000000,101.432,101.758,100.366,101.471,1517958.1988626,0
+NTES.US,D,20211109,000000,101.077,101.511,98.3236,98.8466,1806837.8646636,0
+NTES.US,D,20211110,000000,102.951,103.742,100.83,101.145,2577742.0173895,0
+NTES.US,D,20211111,000000,104.836,108.398,104.639,108.103,3462378.8007719,0
+NTES.US,D,20211112,000000,109.158,110.205,107.678,108.971,3144408.7946374,0
+NTES.US,D,20211115,000000,110.312,110.925,107.392,109,2672885.0429782,0
+NTES.US,D,20211116,000000,113.826,115.06,107.096,109.01,5597219.2211869,0
+NTES.US,D,20211117,000000,110.412,112.504,109.316,110.274,3002504.9673345,0
+NTES.US,D,20211118,000000,109.326,111.349,108.083,110.225,2611899.3019739,0
+NTES.US,D,20211119,000000,111.241,113.974,110.758,113.283,2144493.9626019,0
+NTES.US,D,20211122,000000,113.944,115.858,109.977,111.033,2521958.0013531,0
+NTES.US,D,20211123,000000,111.773,113.233,108.774,109.365,3107903.4880871,0
+NTES.US,D,20211124,000000,110.165,112.987,108.794,111.409,2467068.8076716,0
+NTES.US,D,20211126,000000,110.876,112.415,110.037,112.079,1963405.4286288,0
+NTES.US,D,20211129,000000,111.843,112.256,105.646,107.955,2956533.5955346,0
+NTES.US,D,20211130,000000,105.724,109.593,105.379,105.823,5605434.7645953,0
+NTES.US,D,20211201,000000,109.751,112.632,109,109.829,2814194.011026,0
+NTES.US,D,20211202,000000,110.708,111.725,104.076,105.566,4536206.1619847,0
+NTES.US,D,20211203,000000,101.412,103.109,97.0418,98.2742,7297828.5996296,0
+NTES.US,D,20211206,000000,98.0433,102.675,96.2848,102.241,4324005.576922,0
+NTES.US,D,20211207,000000,106.603,106.928,104.235,105.439,3379233.2857806,0
+NTES.US,D,20211208,000000,104.283,104.629,102.863,103.899,3619256.4617252,0
+NTES.US,D,20211209,000000,101.906,103.632,100.268,101.471,3652301.0453521,0
+NTES.US,D,20211210,000000,102.369,103.712,100.198,101.017,7088157.4331369,0
+NTES.US,D,20211213,000000,100.159,101.866,98.5111,101.185,2673207.3006325,0
+NTES.US,D,20211214,000000,99.8335,101.668,98.965,101.027,1850957.7750342,0
+NTES.US,D,20211215,000000,100.415,100.761,96.9371,98.6788,4050563.8768647,0
+NTES.US,D,20211216,000000,99.2118,100.624,96.3243,97.0901,3561621.9976485,0
+NTES.US,D,20211217,000000,95.2734,95.2734,90.1548,92.09,7692039.9025191,0
+NTES.US,D,20211220,000000,88.5642,91.7268,88.21,88.6816,6390237.5454016,0
+NTES.US,D,20211221,000000,92.1986,96.2651,91.1871,95.5389,7545901.1232112,0
+NTES.US,D,20211222,000000,93.8101,96.4714,93.3186,95.8921,1936811.0650333,0
+NTES.US,D,20211223,000000,94.9388,96.501,93.4656,96.1082,2175225.9928726,0
+NTES.US,D,20211227,000000,95.1156,97.2479,94.9092,95.7155,934089.14588272,0
+NTES.US,D,20211228,000000,95.1747,96.0687,93.6127,95.4303,1887603.9426347,0
+NTES.US,D,20211229,000000,94.9488,95.4204,92.4641,93.5643,1360429.9422675,0
+NTES.US,D,20211230,000000,95.0672,103.988,94.5856,101.916,3438804.33595,0
+NTES.US,D,20211231,000000,99.903,101.678,99.1721,99.9816,1750334.3425437,0
+NTES.US,D,20220103,000000,99.6267,99.913,96.9825,98.8563,1273977.739458,0
+NTES.US,D,20220104,000000,97.4641,97.4641,94.4583,95.8723,2346073.2191258,0
+NTES.US,D,20220105,000000,94.2225,96.7663,93.6817,93.7705,1636639.2072746,0
+NTES.US,D,20220106,000000,94.9783,96.9431,93.8287,95.4994,1332147.2728476,0
+NTES.US,D,20220107,000000,97.1493,99.8732,96.7911,97.9446,2547940.2780832,0
+NTES.US,D,20220110,000000,98.7577,99.1721,95.98,98.3236,3279612.0948628,0
+NTES.US,D,20220111,000000,99.2118,103.435,98.4814,101.807,2012969.2639026,0
+NTES.US,D,20220112,000000,106.04,106.277,101.382,104.136,2383220.0008183,0
+NTES.US,D,20220113,000000,101.442,102.577,98.995,99.379,1901513.7179923,0
+NTES.US,D,20220114,000000,100.346,102.558,100.09,101.531,1230659.4196678,0
+NTES.US,D,20220118,000000,100.445,102.241,99.2118,99.9418,2015840.1945151,0
+NTES.US,D,20220119,000000,102.478,103.485,100.958,101.628,1429413.3480774,0
+NTES.US,D,20220120,000000,105.29,106.357,101.323,101.531,4135652.0582818,0
+NTES.US,D,20220121,000000,100.81,102.29,94.9192,95.2734,5131009.680658,0
+NTES.US,D,20220124,000000,94.0301,94.3004,90.1065,93.6027,3752113.7667625,0
+NTES.US,D,20220125,000000,93.6225,97.6505,93.4656,96.874,2177105.8291897,0
+NTES.US,D,20220126,000000,98.2249,98.6689,94.0942,95.0474,2719781.6387983,0
+NTES.US,D,20220127,000000,94.5363,95.7353,92.3555,92.8666,2451598.4134847,0
+NTES.US,D,20220128,000000,93.4656,94.7326,91.3143,94.6931,1746127.7654266,0
+NTES.US,D,20220131,000000,96.4516,101.591,96.2751,101.531,2033692.0525001,0
+NTES.US,D,20220201,000000,100.634,101.571,99.1028,100.317,1179031.3113062,0
+NTES.US,D,20220202,000000,100.198,101.313,98.3334,100.06,1296109.1385572,0
+NTES.US,D,20220203,000000,99.2018,100.406,98.1607,98.3531,1175517.8921626,0
+NTES.US,D,20220204,000000,96.7566,99.5273,96.4516,98.817,1747169.5291646,0
+NTES.US,D,20220207,000000,98.2051,99.1326,97.1986,97.3359,1764125.5514059,0
+NTES.US,D,20220208,000000,97.2479,102.538,96.3737,101.807,2556685.8238602,0
+NTES.US,D,20220209,000000,103.742,106.197,102.074,105.952,2682902.3917623,0
+NTES.US,D,20220210,000000,102.3,104.866,100.89,101.471,2127603.8106357,0
+NTES.US,D,20220211,000000,101.087,101.135,96.8305,97.2865,1994086.7894571,0
+NTES.US,D,20220214,000000,95.9119,96.8059,95.2438,96.2552,2231021.1561863,0
+NTES.US,D,20220215,000000,97.2183,98.2742,96.1477,98.1124,1234555.8997968,0
+NTES.US,D,20220216,000000,98.5308,99.1623,97.1443,98.4321,1785987.389071,0
+NTES.US,D,20220217,000000,98.9057,100.929,97.8469,98.0729,1976554.1489599,0
+NTES.US,D,20220218,000000,97.4641,97.768,95.2833,96.7763,2603917.8513898,0
+NTES.US,D,20220222,000000,93.6916,94.4771,87.9159,89.7523,4933989.6605712,0
+NTES.US,D,20220223,000000,92.2677,94.0942,89.5766,89.9388,3782465.7762145,0
+NTES.US,D,20220224,000000,86.4426,91.2552,85.9512,91.1575,3123942.393419,0
+NTES.US,D,20220225,000000,92.5321,98.2051,92.1098,97.9545,3725162.6902918,0
+NTES.US,D,20220228,000000,95.2833,96.0787,91.7368,93.652,3173944.0126761,0
+NTES.US,D,20220301,000000,93.584,97.3753,90.8822,91.8355,3318729.917869,0
+NTES.US,D,20220302,000000,91.7812,91.7812,87.9751,90.745,3498993.553318,0
+NTES.US,D,20220303,000000,90.6267,91.0588,84.3645,85.0079,4646370.6504997,0
+NTES.US,D,20220304,000000,83.6333,85.2043,82.8567,83.9865,3304810.0086228,0
+NTES.US,D,20220307,000000,83.7803,85.2339,80.0867,80.3621,3162583.9236655,0
+NTES.US,D,20220308,000000,80.7647,85.666,79.9544,83.2109,3506603.0901941,0
+NTES.US,D,20220309,000000,85.293,90.1362,84.7621,87.012,3720540.623746,0
+NTES.US,D,20220310,000000,82.8902,82.8902,75.9333,80.6503,5672647.780084,0
+NTES.US,D,20220311,000000,81.8245,83.1566,77.7096,78.0451,4806218.554173,0
+NTES.US,D,20220314,000000,70.3382,74.7787,67.7134,70.5849,6241506.5174149,0
+NTES.US,D,20220315,000000,68.6015,74.7887,68.2858,73.2591,4714506.8632309,0
+NTES.US,D,20220316,000000,86.492,92.8963,81.9528,92.0773,9357896.1237334,0
+NTES.US,D,20220317,000000,87.7156,88.8109,80.9759,83.9757,5545332.6986684,0
+NTES.US,D,20220318,000000,84.3802,90.7254,83.5909,88.9886,7829513.193769,0
+NTES.US,D,20220321,000000,85.7519,89.8249,85.1401,87.7354,2558906.1588311,0
+NTES.US,D,20220322,000000,93.4489,95.5705,90.1282,93.4587,3460122.9971914,0
+NTES.US,D,20220323,000000,93.2811,96.9618,92.0279,94.2086,2189889.7295348,0
+NTES.US,D,20220324,000000,91.8206,92.5409,88.9688,90.9424,3388688.2037528,0
+NTES.US,D,20220325,000000,89.0773,92.5558,89.0773,92.4226,1838626.8595051,0
+NTES.US,D,20220328,000000,94.1199,95.5802,90.9719,92.5805,2526205.1140243,0
+NTES.US,D,20220329,000000,93.7646,97.1986,91.9095,92.6792,1833042.0735518,0
+NTES.US,D,20220330,000000,90.8437,93.0146,90.3602,90.8042,1461236.7981399,0
+NTES.US,D,20220331,000000,89.6496,90.5773,87.2123,88.5051,1913284.2294873,0
+NTES.US,D,20220401,000000,95.0375,98.6592,94.179,94.5442,2763149.6146421,0
+NTES.US,D,20220404,000000,98.1262,98.21,95.304,96.7743,2255900.8658472,0
+NTES.US,D,20220405,000000,95.4422,95.9987,93.9521,94.8895,1283755.9284734,0
+NTES.US,D,20220406,000000,94.0508,94.6034,91.6331,93.5771,1523859.1621372,0
+NTES.US,D,20220407,000000,92.5114,93.6166,91.4654,91.7417,1620886.0775985,0
+NTES.US,D,20220408,000000,91.4555,93.8337,91.051,91.8108,1161545.2866962,0
+NTES.US,D,20220411,000000,99.8434,99.8434,93.5476,93.7547,4172535.3588733,0
+NTES.US,D,20220412,000000,95.156,95.383,90.7549,91.0212,1347598.4126464,0
+NTES.US,D,20220413,000000,92.3041,96.1328,91.2089,94.4257,1557599.9439042,0
+NTES.US,D,20220414,000000,93.9225,94.179,92.393,93.8041,1331880.75158,0
+NTES.US,D,20220418,000000,91.8799,92.7828,89.9161,92.2449,1058727.867345,0
+NTES.US,D,20220419,000000,89.6695,92.4916,88.8603,92.4127,1223212.0250078,0
+NTES.US,D,20220420,000000,91.1003,91.2976,86.9557,87.7945,1689743.8231909,0
+NTES.US,D,20220421,000000,86.8966,88.2584,84.4,84.5677,1529534.1396983,0
+NTES.US,D,20220422,000000,85.6631,90.0444,84.2322,84.7257,3241508.6740958,0
+NTES.US,D,20220425,000000,83.7783,87.765,83.655,87.2024,2390678.5427557,0
+NTES.US,D,20220426,000000,86.9064,88.2682,86.1071,86.3242,1668186.0021809,0
+NTES.US,D,20220427,000000,87.4492,90.9621,86.9657,87.8834,1748415.9974503,0
+NTES.US,D,20220428,000000,89.4622,90.6364,88.1597,90.0839,1644321.7081478,0
+NTES.US,D,20220429,000000,94.7317,98.0078,93.9225,94.0705,2781325.7570591,0
+NTES.US,D,20220502,000000,92.7679,95.975,92.0673,93.0442,2279360.817729,0
+NTES.US,D,20220503,000000,94.3369,95.6888,92.9357,94.6823,1529383.1447596,0
+NTES.US,D,20220504,000000,93.212,96.0342,92.2647,95.6987,2077235.3446149,0
+NTES.US,D,20220505,000000,91.268,92.2548,88.0314,89.9852,2288516.7859905,0
+NTES.US,D,20220506,000000,88.959,89.7187,87.0199,87.2419,1640389.7594091,0
+NTES.US,D,20220509,000000,85.2881,86.1071,83.0876,83.4033,2454065.001946,0
+NTES.US,D,20220510,000000,87.163,88.5938,84.8835,86.8374,2436191.8627952,0
+NTES.US,D,20220511,000000,87.5824,90.2122,86.2009,86.6795,2286415.0175152,0
+NTES.US,D,20220512,000000,84.627,88.2584,83.3442,86.7979,2171842.2875019,0
+NTES.US,D,20220513,000000,89.4031,91.8157,89.4031,91.2384,2055857.9068202,0
+NTES.US,D,20220516,000000,92.0082,93.7153,91.1299,92.0179,1313944.7823205,0
+NTES.US,D,20220517,000000,95.6098,96.5868,91.8946,93.3502,1726887.5647169,0
+NTES.US,D,20220518,000000,93.3995,94.8501,91.8403,92.3436,2011105.641807,0
+NTES.US,D,20220519,000000,93.9225,95.7185,93.5179,94.0902,2564730.104553,0
+NTES.US,D,20220520,000000,96.6954,98.294,93.656,95.5902,2174238.9521326,0
+NTES.US,D,20220523,000000,95.7185,95.8911,92.7779,95.7579,2005221.9061428,0
+NTES.US,D,20220524,000000,97.8894,98.067,92.5409,94.1495,2291189.0923885,0
+NTES.US,D,20220525,000000,96.5572,98.1163,94.0804,96.202,2442220.5130651,0
+NTES.US,D,20220526,000000,97.6921,100.987,97.4651,100.15,3101814.0344863,0
+NTES.US,D,20220527,000000,101.748,102.715,100.09,102.625,2455122.9799057,0
+NTES.US,D,20220531,000000,105.29,105.734,101.817,102.359,2930794.5321286,0
+NTES.US,D,20220601,000000,102.074,102.399,97.1986,99.4289,2382174.1835248,0
+NTES.US,D,20220602,000000,100.159,103.978,99.6068,102.981,2077951.810532,0
+NTES.US,D,20220603,000000,101.718,101.728,100.01,101.037,1022740.4024971,0
+NTES.US,D,20220606,000000,104.881,105.823,101.235,102.399,1607019.8779613,0
+NTES.US,D,20220607,000000,102.27,102.547,100.062,102.447,1883607.6167641,0
+NTES.US,D,20220608,000000,105.912,106.1,103.259,105.753,2388153.3993214,0
+NTES.US,D,20220609,000000,103.546,104.833,102.635,102.705,2135096.0306038,0
+NTES.US,D,20220610,000000,106.902,107.663,104.546,104.575,3606873.702546,0
+NTES.US,D,20220613,000000,102.428,102.898,98.8247,100.31,2412837.4138288,0
+NTES.US,D,20220614,000000,102.289,105.991,101.408,104.08,2247474.8231281,0
+NTES.US,D,20220615,000000,101.883,102.487,98.9831,101.755,2744646.618787,0
+NTES.US,D,20220616,000000,96.8153,97.2014,92.7504,93.8063,3017748.8257087,0
+NTES.US,D,20220617,000000,95.9938,96.2115,91.8662,92.2226,5211909.4911981,0
+NTES.US,D,20220621,000000,90.3419,92.3809,89.4114,91.0743,3252155.5337697,0
+NTES.US,D,20220622,000000,88.4612,92.4205,88.1048,90.7279,2004397.9471589,0
+NTES.US,D,20220623,000000,90.7774,91.8811,89.0155,89.936,1849536.1401029,0
+NTES.US,D,20220624,000000,91.886,92.757,90.9902,92.6482,2047811.4236625,0
+NTES.US,D,20220627,000000,96.0136,96.657,93.9795,94.905,2333404.6531917,0
+NTES.US,D,20220628,000000,95.1822,95.7562,91.7178,92.7669,2097609.8292246,0
+NTES.US,D,20220629,000000,91.3317,92.6334,90.9457,91.5791,2038067.3349331,0
+NTES.US,D,20220630,000000,90.9655,92.4997,89.3916,92.4106,1956678.6846351,0
+NTES.US,D,20220701,000000,91.8563,94.5882,91.5693,92.5195,1369143.9784208,0
+NTES.US,D,20220705,000000,91.1733,91.8464,89.0056,91.3812,1808105.8306471,0
+NTES.US,D,20220706,000000,90.0845,90.1439,86.1351,88.3226,2182577.8788351,0
+NTES.US,D,20220707,000000,88.0801,88.5503,86.145,87.699,2404810.7901943,0
+NTES.US,D,20220708,000000,87.1942,90.52,86.4618,90.0449,1772266.3752118,0
+NTES.US,D,20220711,000000,86.8081,87.3922,85.1452,85.8283,1848073.2639515,0
+NTES.US,D,20220712,000000,85.7293,86.9666,85.4027,85.6105,1164791.8992462,0
+NTES.US,D,20220713,000000,85.6005,89.5104,85.6005,88.481,1654922.0880161,0
+NTES.US,D,20220714,000000,87.4317,88.283,86.0905,87.0457,1222662.3907542,0
+NTES.US,D,20220715,000000,85.6005,86.0213,82.3639,85.551,1410583.3803389,0
+NTES.US,D,20220718,000000,87.7188,88.768,86.6696,86.8676,1615048.6101551,0
+NTES.US,D,20220719,000000,88.4711,90.7576,87.699,89.2531,1739947.7232209,0
+NTES.US,D,20220720,000000,90.817,93.4103,89.4312,93.2322,3242323.5512384,0
+NTES.US,D,20220721,000000,97.726,100.884,97.6469,98.9732,2850331.3385357,0
+NTES.US,D,20220722,000000,95.786,97.3202,93.3312,94.0834,1678691.8049289,0
+NTES.US,D,20220725,000000,94.2913,96.7263,93.6875,95.8255,1972556.1443003,0
+NTES.US,D,20220726,000000,96.0037,97.6567,92.6185,93.3707,1769600.2632204,0
+NTES.US,D,20220727,000000,94.5684,95.9146,93.8953,95.1327,1343830.5634698,0
+NTES.US,D,20220728,000000,94.7466,96.7856,93.539,95.1425,1636154.2356237,0
+NTES.US,D,20220729,000000,91.1535,93.1085,90.3963,92.0344,2128375.690715,0
+NTES.US,D,20220801,000000,89.4362,90.6784,87.4812,90.6092,1833836.4885888,0
+NTES.US,D,20220802,000000,87.1051,90.9655,86.046,89.6787,2103026.9161885,0
+NTES.US,D,20220803,000000,89.6787,90.3914,87.8178,89.5896,2113750.9702955,0
+NTES.US,D,20220804,000000,88.6096,89.3521,86.7092,88.095,1727659.765604,0
+NTES.US,D,20220805,000000,86.5211,88.293,86.4123,88.0752,1272042.543052,0
+NTES.US,D,20220808,000000,88.0752,89.6489,87.6297,88.5503,1219130.4743003,0
+NTES.US,D,20220809,000000,88.095,89.2134,87.6495,88.4711,960373.14201499,0
+NTES.US,D,20220810,000000,86.9962,89.0551,86.9962,88.9066,1150836.9902137,0
+NTES.US,D,20220811,000000,90.52,92.3216,89.9064,90.5893,955939.0512495,0
+NTES.US,D,20220812,000000,88.3424,91.0941,88.3424,90.9457,1133506.757133,0
+NTES.US,D,20220815,000000,89.6094,91.8266,89.3223,91.4901,1020370.2594198,0
+NTES.US,D,20220816,000000,90.0746,92.5789,90.0746,92.2324,1549858.6865223,0
+NTES.US,D,20220817,000000,91.1931,92.0344,90.3617,90.6487,1427893.4079479,0
+NTES.US,D,20220818,000000,93.8458,94.024,84.1456,85.2343,3335828.4126439,0
+NTES.US,D,20220819,000000,84.5514,84.9424,83.3833,83.8386,1555938.5129581,0
+NTES.US,D,20220822,000000,84.9671,86.6102,84.6701,84.8484,2208759.1187958,0
+NTES.US,D,20220823,000000,85.7193,87.0952,84.9472,86.6597,1406472.5771207,0
+NTES.US,D,20220824,000000,85.2838,88.966,85.1849,87.2932,849200.61615139,0
+NTES.US,D,20220825,000000,89.9459,91.9751,88.9066,91.2426,1706475.3387958,0
+NTES.US,D,20220826,000000,94.8357,95.2316,88.9066,89.1441,2084705.6047207,0
+NTES.US,D,20220829,000000,88.0355,89.2828,86.5013,86.6597,1056755.2625911,0
+NTES.US,D,20220830,000000,86.4518,87.4119,85.2047,86.0658,1294415.0515965,0
+NTES.US,D,20220831,000000,89.9689,91.2312,87.7823,87.9711,1765811.7944658,0
+NTES.US,D,20220901,000000,87.9016,88.9551,86.9076,87.5934,1584316.7982214,0
+NTES.US,D,20220902,000000,89.0147,89.4024,87.7226,87.9811,1204750.8865402,0
+NTES.US,D,20220906,000000,87.6531,88.6768,86.1622,86.2616,955814.28547702,0
+NTES.US,D,20220907,000000,85.377,86.9275,85.1981,86.689,1130280.4883085,0
+NTES.US,D,20220908,000000,83.8265,85.0987,82.5941,84.9795,1604057.9885386,0
+NTES.US,D,20220909,000000,86.3709,88.0854,86.038,86.9573,908471.04556195,0
+NTES.US,D,20220912,000000,86.9772,87.504,86.0231,86.9275,1210073.2909425,0
+NTES.US,D,20220913,000000,86.689,88.2892,86.2815,86.8579,1773424.1407244,0
+NTES.US,D,20220914,000000,86.0926,86.6691,84.1744,84.8999,1928600.9036313,0
+NTES.US,D,20220915,000000,84.4427,85.0689,83.4488,83.6874,1316481.1339649,0
+NTES.US,D,20220916,000000,83.3494,83.5979,81.6498,82.2064,2227598.2898441,0
+NTES.US,D,20220919,000000,80.8945,82.3506,80.3776,82.2959,944521.53178864,0
+NTES.US,D,20220920,000000,82.9519,84.5223,82.7332,83.4687,1031456.820028,0
+NTES.US,D,20220921,000000,80.477,81.3616,78.7079,79.2744,1610775.8891424,0
+NTES.US,D,20220922,000000,79.3937,80.6361,78.4693,78.4693,1051957.63517,0
+NTES.US,D,20220923,000000,77.376,77.5997,75.7957,77.0779,1426733.3828892,0
+NTES.US,D,20220926,000000,77.4854,78.6284,77.3263,77.4058,1177700.1937688,0
+NTES.US,D,20220927,000000,78.032,79.5527,77.0083,77.4953,932667.36001775,0
+NTES.US,D,20220928,000000,75.8355,77.9923,75.6466,77.5748,1343043.8558222,0
+NTES.US,D,20220929,000000,74.9111,75.587,73.957,74.7223,1612582.8907127,0
+NTES.US,D,20220930,000000,74.8515,76.2896,74.6875,75.1397,1226073.7062941,0
+NTES.US,D,20221003,000000,74.6726,76.6057,74.5732,75.9945,1087404.4460392,0
+NTES.US,D,20221004,000000,77.6344,80.6559,77.217,79.4334,1278481.7824589,0
+NTES.US,D,20221005,000000,79.662,81.2821,78.8073,79.6223,792573.42591903,0
+NTES.US,D,20221006,000000,79.6223,81.0038,79.2148,79.3142,1139943.3185315,0
+NTES.US,D,20221007,000000,78.1612,78.7178,76.9089,77.545,868401.08757963,0
+NTES.US,D,20221010,000000,76.7996,76.9188,74.5334,74.7024,1114011.4374228,0
+NTES.US,D,20221011,000000,73.2215,73.5495,71.1392,72.4363,1665259.6024116,0
+NTES.US,D,20221012,000000,71.8499,73.132,71.0945,71.4523,1171070.8322174,0
+NTES.US,D,20221013,000000,67.8842,71.4126,67.3673,70.7367,1194487.3993364,0
+NTES.US,D,20221014,000000,70.2894,70.7963,67.4071,68.1823,1443677.5440498,0
+NTES.US,D,20221017,000000,69.216,72.2474,69.216,70.7367,1481128.5571059,0
+NTES.US,D,20221018,000000,72.2375,72.7195,69.4148,70.2497,1239251.9393492,0
+NTES.US,D,20221019,000000,68.3414,69.062,66.443,66.6318,1293247.6817044,0
+NTES.US,D,20221020,000000,63.988,66.8505,62.6463,64.2961,3506439.2591407,0
+NTES.US,D,20221021,000000,60.3404,62.368,60.1118,62.0499,3813720.0773845,0
+NTES.US,D,20221024,000000,55.2615,56.8915,52.7668,55.9374,5942539.9745999,0
+NTES.US,D,20221025,000000,57.627,59.0881,56.7325,56.971,2882975.4233806,0
+NTES.US,D,20221026,000000,57.0058,59.585,56.8816,58.4619,4096514.8170009,0
+NTES.US,D,20221027,000000,56.9412,58.2532,55.838,56.3747,1900572.2567807,0
+NTES.US,D,20221028,000000,53.7905,55.1969,53.5322,55.0726,2450970.245641,0
+NTES.US,D,20221031,000000,54.6751,56.2355,54.3868,55.2814,1876564.0878113,0
+NTES.US,D,20221101,000000,58.9887,59.7937,57.6668,59.2073,2933996.0523487,0
+NTES.US,D,20221102,000000,59.3465,60.5988,58.6309,58.929,2756370.6151461,0
+NTES.US,D,20221103,000000,56.9909,59.7729,56.9511,58.7899,1513674.7078821,0
+NTES.US,D,20221104,000000,63.1432,63.8588,61.056,62.1394,2760205.9659177,0
+NTES.US,D,20221107,000000,63.4016,64.2564,61.3641,62.2487,1603159.5183815,0
+NTES.US,D,20221108,000000,60.6584,62.6463,59.267,61.7517,1358121.6540024,0
+NTES.US,D,20221109,000000,60.3901,60.8175,58.6408,58.8595,1688728.4880616,0
+NTES.US,D,20221110,000000,61.7219,62.9146,61.4635,61.8909,1927595.784161,0
+NTES.US,D,20221111,000000,64.1968,65.1211,63.5209,64.3657,1564709.4226085,0
+NTES.US,D,20221114,000000,65.5982,66.4828,64.1073,64.8428,1339365.4606436,0
+NTES.US,D,20221115,000000,69.2568,72.2474,68.9178,71.1641,3140215.5789867,0
+NTES.US,D,20221116,000000,74.3048,74.5036,70.3392,70.8957,3607276.1847386,0
+NTES.US,D,20221117,000000,72.2474,74.5235,69.0371,70.5677,4542189.2170864,0
+NTES.US,D,20221118,000000,68.5799,68.5998,65.9262,67.0294,2551644.1788924,0
+NTES.US,D,20221121,000000,65.6578,66.6617,64.5247,65.8765,1500314.3660942,0
+NTES.US,D,20221122,000000,63.66,65.3895,62.8649,65.1012,1168606.8306331,0
+NTES.US,D,20221123,000000,66.5921,67.6059,65.8069,66.2243,1210406.3185147,0
+NTES.US,D,20221125,000000,65.1112,66.443,65.1012,65.2304,1000889.7182989,0
+NTES.US,D,20221128,000000,64.8329,68.2619,64.8329,66.5523,1601567.8276888,0
+NTES.US,D,20221129,000000,69.216,70.8957,68.0134,68.3612,2461864.5735934,0
+NTES.US,D,20221130,000000,70.1702,71.5418,68.6992,70.687,3399174.1971106,0
+NTES.US,D,20221201,000000,68.91,69.38,67.34,68.25,1774538,0
+NTES.US,D,20221202,000000,67.58,71.8,67.425,70.9,2102742,0
+NTES.US,D,20221205,000000,71.3001,72.4,68.37,69.02,2459232,0
+NTES.US,D,20221206,000000,68.99,69.38,67.28,68.21,1988284,0
+NTES.US,D,20221207,000000,66.39,69.51,66.32,68.4,1808189,0
+NTES.US,D,20221208,000000,71.57,72.94,70.83,71.21,1861894,0
+NTES.US,D,20221209,000000,71.21,72.0881,70.04,70.17,1171228,0
+NTES.US,D,20221212,000000,70.09,70.435,67.92,69.35,1559337,0
+NTES.US,D,20221213,000000,71.62,72.82,69.49,69.99,1698276,0
+NTES.US,D,20221214,000000,71.14,73.6,70.84,72.98,2217340,0
+NTES.US,D,20221215,000000,73.56,74.915,71.04,71.3,2230340,0
+NTES.US,D,20221216,000000,71.3,72.05,70.27,71.3,9540904,0
+NTES.US,D,20221219,000000,71.31,71.74,70.35,70.96,1314433,0
+NTES.US,D,20221220,000000,68.15,69.79,67.9577,69.71,1737388,0
+NTES.US,D,20221221,000000,69.95,72.62,69.71,72.28,1557274,0
+NTES.US,D,20221222,000000,72.99,74.07,71.6,72.18,1048042,0
+NTES.US,D,20221223,000000,72.14,72.75,70.59,71.09,1110047,0
+NTES.US,D,20221227,000000,72.18,73.97,71.97,73.14,1466342,0
+NTES.US,D,20221228,000000,73.71,74.34,71.34,71.67,1811174,0
+NTES.US,D,20221229,000000,71.81,73.46,71.4,73.15,1332849,0
+NTES.US,D,20221230,000000,72.59,73.945,72.08,72.63,1110928,0
+NTES.US,D,20230103,000000,76.21,77.96,75.38,76.45,2376470,0
+NTES.US,D,20230104,000000,80.5,82.94,79.44,82.57,2095445,0
+NTES.US,D,20230105,000000,80.58,82.78,80.23,82.06,1125080,0
+NTES.US,D,20230106,000000,81.26,82.9995,81.11,81.51,2166185,0
+NTES.US,D,20230109,000000,83,83.21,79.435,79.52,2473216,0
+NTES.US,D,20230110,000000,81.1,83.09,80.93,82.6,1909884,0
+NTES.US,D,20230111,000000,81.44,84.84,81.32,84.1,3019828,0
+NTES.US,D,20230112,000000,84.08,85.46,83.57,85.27,1135633,0
+NTES.US,D,20230113,000000,86.22,89.4605,86,88.36,2354440,0
+NTES.US,D,20230117,000000,87.1,89.84,87,89.06,3982032,0
+NTES.US,D,20230118,000000,91.33,91.96,88.48,88.5,1512383,0
+NTES.US,D,20230119,000000,88.6,90.48,88.6,89.25,858950,0
+NTES.US,D,20230120,000000,89.89,90.3,88.15,89.09,1358622,0
+NTES.US,D,20230123,000000,89.56,91.63,89.5,90.28,911924,0
+NTES.US,D,20230124,000000,89.86,91.25,89.635,89.95,944587,0
+NTES.US,D,20230125,000000,89.75,90.45,88.85,90.3,873483,0
+NTES.US,D,20230126,000000,92.68,93.19,91.08,92.29,1071526,0
+NTES.US,D,20230127,000000,91.84,92.14,90.96,91.65,816019,0
+NTES.US,D,20230130,000000,89.62,90.7,89.076,89.58,1364699,0
+NTES.US,D,20230131,000000,89.57,89.8,88.4,88.61,1262455,0
+NTES.US,D,20230201,000000,91.28,92.445,89.96,91.77,1156287,0
+NTES.US,D,20230202,000000,90.89,91.68,89.7001,90.73,1323467,0
+NTES.US,D,20230203,000000,91.26,91.55,89.85,89.9,1044124,0
+NTES.US,D,20230206,000000,87.42,88.98,87.28,88.36,1959414,0
+NTES.US,D,20230207,000000,89.81,90.11,87.32,88.32,1894150,0
+NTES.US,D,20230208,000000,90.12,90.34,87.76,88.36,2386089,0
+NTES.US,D,20230209,000000,90.7,91.8,88.9,89.2,1583944,0
+NTES.US,D,20230210,000000,87.77,88.555,86.63,86.7,905118,0
+NTES.US,D,20230213,000000,88.36,89.08,87.79,87.86,1150885,0
+NTES.US,D,20230214,000000,87.39,87.39,85.97,86.76,1019089,0
+NTES.US,D,20230215,000000,85.56,86.58,84.805,86.37,1174352,0
+NTES.US,D,20230216,000000,87.4,88.8976,87.19,87.81,1786261,0
+NTES.US,D,20230217,000000,86.3,86.9,85.32,85.84,716386,0
+NTES.US,D,20230221,000000,84.76,86.3,83.9,85.21,1882117,0
+NTES.US,D,20230222,000000,85.31,86.43,84.9,86.05,1588343,0
+NTES.US,D,20230223,000000,88,89.8,80.16,82.89,3580438,0
+NTES.US,D,20230224,000000,79,80.73,77.67,78.64,2801507,0
+NTES.US,D,20230227,000000,79.6,79.95,78.1,78.98,1490435,0
+NTES.US,D,20230228,000000,77.15,78.25,76.85,77.64,1531494,0
+NTES.US,D,20230301,000000,83.15,83.35,81.27,81.52,3741074,0
+NTES.US,D,20230302,000000,83.15,86.57,82.82,85.59,2833818,0
+NTES.US,D,20230303,000000,86.13,87.88,85.78,85.9,1381723,0
+NTES.US,D,20230306,000000,86.24,87.28,85.57,86.46,1012095,0
+NTES.US,D,20230307,000000,85.56,85.6,83.23,83.8,1957837,0
+NTES.US,D,20230308,000000,82.09,83.56,82.08,83.06,954853,0
+NTES.US,D,20230309,000000,81.35,83.22,81.19,81.41,1651581,0
+NTES.US,D,20230310,000000,81.38,83.59,81.38,82.83,1026310,0
+NTES.US,D,20230313,000000,82.54,84.92,82.54,83.77,906902,0
+NTES.US,D,20230314,000000,82.94,85.33,82.69,85.31,807617,0
+NTES.US,D,20230315,000000,83.74,84.84,82.5,83.83,1221480,0
+NTES.US,D,20230316,000000,82.87,85.54,82.87,85.51,967253,0
+NTES.US,D,20230317,000000,86.9,87.465,85.16,85.87,1193798,0
+NTES.US,D,20230320,000000,84.61,86.58,84.47,85.87,987713,0
+NTES.US,D,20230321,000000,85.58,86.23,85.06,86.08,682957,0
+NTES.US,D,20230322,000000,86.03,86.67,84.9,85.17,824297,0
+NTES.US,D,20230323,000000,88.9,90.89,88.48,90.1,1561666,0
+NTES.US,D,20230324,000000,89.04,90.46,88.84,89.4,695801,0
+NTES.US,D,20230327,000000,87.68,88.5,87.41,88.35,848213,0
+NTES.US,D,20230328,000000,90,91.19,89.44,90.69,1275272,0
+NTES.US,D,20230329,000000,88.75,88.89,87.42,88.38,1716596,0
+NTES.US,D,20230330,000000,87.64,89.1,87.62,88.59,1107175,0
+NTES.US,D,20230331,000000,88.08,89.49,88.08,88.44,913068,0
+NTES.US,D,20230403,000000,88.44,90.085,88.44,89.76,1393823,0
+NTES.US,D,20230404,000000,89.5,90.88,89.5,90.29,1267991,0
+NTES.US,D,20230405,000000,90.3,90.54,88.26,88.63,888172,0
+NTES.US,D,20230406,000000,89.2,90.055,88.72,89.76,811643,0
+NTES.US,D,20230410,000000,88.78,89.57,88.5,89.02,720221,0
+NTES.US,D,20230411,000000,89.81,90.07,88.91,89,708227,0
+NTES.US,D,20230412,000000,88.94,89.7,87.71,88.04,1248836,0
+NTES.US,D,20230413,000000,89.8,90.55,89.59,90.06,1750112,0
+NTES.US,D,20230414,000000,92,92.39,90.01,90.44,1737911,0
+NTES.US,D,20230417,000000,92.51,94.99,92.31,94.5,1693607,0
+NTES.US,D,20230418,000000,94.11,94.33,92.25,92.55,1493784,0
+NTES.US,D,20230419,000000,90.09,92.555,89.67,91.19,1755307,0
+NTES.US,D,20230420,000000,91.3,92.66,90.75,91.32,573955,0
+NTES.US,D,20230421,000000,90.22,91.12,89.915,90.2,866191,0
+NTES.US,D,20230424,000000,91.28,91.75,90.2,90.28,1045509,0
+NTES.US,D,20230425,000000,87.86,87.9,83.75,84.55,2185290,0
+NTES.US,D,20230426,000000,86.21,86.87,85.68,85.88,852015,0
+NTES.US,D,20230427,000000,85.88,88.98,85.88,88.53,1467910,0
+NTES.US,D,20230428,000000,88.6,89.915,88.4,89.13,799078,0
+NTES.US,D,20230501,000000,88.18,89.57,88.18,89.03,430904,0
+NTES.US,D,20230502,000000,88.56,89.27,87.78,89.05,1359418,0
+NTES.US,D,20230503,000000,88.89,88.94,87.21,87.99,793446,0
+NTES.US,D,20230504,000000,87.92,89.67,87.69,88.81,1210849,0
+NTES.US,D,20230505,000000,88.39,89.36,87.62,88.89,608734,0
+NTES.US,D,20230508,000000,89.77,91.25,89.68,91.14,746465,0
+NTES.US,D,20230509,000000,87.64,88.46,86.59,87.33,1070300,0
+NTES.US,D,20230510,000000,88.54,89.835,87.38,88.74,1111107,0
+NTES.US,D,20230511,000000,88.12,88.68,86.58,88.39,1347563,0
+NTES.US,D,20230512,000000,86.96,87.15,84.892,85.18,1028009,0
+NTES.US,D,20230515,000000,87.71,90.055,87.11,89.88,2005527,0
+NTES.US,D,20230516,000000,88.24,89.67,88.2,89.64,846523,0
+NTES.US,D,20230517,000000,88.38,88.8,87.46,88.17,802682,0
+NTES.US,D,20230518,000000,89.29,89.35,86.72,87.04,861703,0
+NTES.US,D,20230519,000000,88.11,88.255,86.88,87.43,1574920,0
+NTES.US,D,20230522,000000,89.63,89.9,88.53,88.53,1062411,0
+NTES.US,D,20230523,000000,86.13,86.265,83.66,83.77,1431881,0
+NTES.US,D,20230524,000000,83.22,84.075,82.35,83.49,1956361,0
+NTES.US,D,20230525,000000,83.5,87.5,80.79,85.73,1901606,0
+NTES.US,D,20230526,000000,87.47,91.02,87.39,89.51,1199564,0
+NTES.US,D,20230530,000000,87.75,89.79,84.13,84.97,1958941,0
+NTES.US,D,20230531,000000,84.74,85.18,82.89,85.08,1244881,0
+NTES.US,D,20230601,000000,83.9,86.29,83.9,85.78,1558508,0
+NTES.US,D,20230602,000000,87.66,88.71,86.42,86.61,1144850,0
+NTES.US,D,20230605,000000,85.73,87.39,85.22,86.73,826029,0
+NTES.US,D,20230606,000000,87.97,91.64,87.57,91.38,1317385,0
+NTES.US,D,20230607,000000,91.21,93.9681,91.21,91.42,978616,0
+NTES.US,D,20230608,000000,91.22,92.37,91.22,92.2,526134,0
+NTES.US,D,20230609,000000,93.34,93.62,92.11,92.3,998191,0
+NTES.US,D,20230612,000000,92.23,93.66,92.23,93.37,552101,0
+NTES.US,D,20230613,000000,95.78,96.96,94.69,95.42,924910,0
+NTES.US,D,20230614,000000,97.03,99.09,96.48,98.64,1707412,0
+NTES.US,D,20230615,000000,98.39,99.28,97.64,98.14,1787941,0
+NTES.US,D,20230616,000000,98.14,99.775,97.9,98.45,1372502,0
+NTES.US,D,20230620,000000,96.8,96.96,95.121,95.25,946594,0
+NTES.US,D,20230621,000000,94.88,96.15,94.88,94.98,670240,0
+NTES.US,D,20230622,000000,94.96,95.1092,94.16,94.48,1004676,0
+NTES.US,D,20230623,000000,93,93.21,92.35,93.07,642537,0
+NTES.US,D,20230626,000000,94.12,94.27,92.26,92.5,640544,0
+NTES.US,D,20230627,000000,97.05,97.4625,95.89,96.84,2784174,0
+NTES.US,D,20230628,000000,96.49,97.79,95.78,96.14,1514076,0
+NTES.US,D,20230629,000000,96.46,98.03,96.36,97.99,1409093,0
+NTES.US,D,20230630,000000,97.47,98.19,96.3,96.69,1425692,0
+NTES.US,D,20230703,000000,99.24,100.66,98.805,99.31,765725,0
+NTES.US,D,20230705,000000,98.14,98.49,97.59,98.13,733852,0
+NTES.US,D,20230706,000000,97.03,97.03,95.31,95.78,874242,0
+NTES.US,D,20230707,000000,95.37,96.91,95.15,96.45,960138,0
+NTES.US,D,20230710,000000,96.26,97.83,96.09,97.36,763724,0
+NTES.US,D,20230711,000000,97.36,100.07,97.36,98.65,850573,0
+NTES.US,D,20230712,000000,101.81,102.82,101.29,102.8,1547005,0
+NTES.US,D,20230713,000000,104.82,105.16,104.09,104.95,1490196,0
+NTES.US,D,20230714,000000,106,106.12,104.8,105.34,1573174,0
+NTES.US,D,20230717,000000,104.41,106.32,103.7,106.22,958263,0
+NTES.US,D,20230718,000000,105.32,105.8,102.05,103.25,1117285,0
+NTES.US,D,20230719,000000,103.75,104.342,102.79,102.91,890684,0
+NTES.US,D,20230720,000000,101.97,102.63,101.305,102.49,848156,0
+NTES.US,D,20230721,000000,102.32,102.8125,101.78,102.21,1294073,0
+NTES.US,D,20230724,000000,101.63,105.76,101.39,105.58,1317357,0
+NTES.US,D,20230725,000000,107,107.43,105.44,106.19,1330749,0
+NTES.US,D,20230726,000000,107,109.84,106.68,108.99,939378,0
+NTES.US,D,20230727,000000,109.31,109.48,106.5701,107,606160,0
+NTES.US,D,20230728,000000,108.94,108.94,107,108.5,1129726,0
+NTES.US,D,20230731,000000,107.99,109.875,107.58,108.74,737767,0
+NTES.US,D,20230801,000000,108.63,110.8,108.18,109.67,644036,0
+NTES.US,D,20230802,000000,107.09,107.435,105.54,106.81,796238,0
+NTES.US,D,20230803,000000,109.41,110,108.86,108.87,632445,0
+NTES.US,D,20230804,000000,110.4,110.82,108.32,108.53,951417,0
+NTES.US,D,20230807,000000,109.5,109.54,107.035,108.2,608516,0
+NTES.US,D,20230808,000000,106.01,107.52,105.73,106.95,711587,0
+NTES.US,D,20230809,000000,108.25,108.54,106.57,107.4,786227,0
+NTES.US,D,20230810,000000,108.94,109.97,107.21,107.25,1096582,0
+NTES.US,D,20230811,000000,104.44,104.44,101.77,103.06,1015454,0
+NTES.US,D,20230814,000000,102.82,103.55,101.94,103.02,704934,0
+NTES.US,D,20230815,000000,103.59,103.67,102.33,102.67,580500,0
+NTES.US,D,20230816,000000,101.4,102.42,100.57,101.53,601452,0
+NTES.US,D,20230817,000000,103.01,103.19,101.21,101.44,1102790,0
+NTES.US,D,20230818,000000,98.54,99.105,97.6875,98.29,916104,0
+NTES.US,D,20230821,000000,99.23,100.99,98.6,100.4,876475,0
+NTES.US,D,20230822,000000,102.1,102.22,100.71,101.86,787122,0
+NTES.US,D,20230823,000000,101.46,103.17,101.27,102.64,814046,0
+NTES.US,D,20230824,000000,98.17,101.35,96.75,98.59,1702801,0
+NTES.US,D,20230825,000000,99.12,99.2,96.73,98.76,1007168,0
+NTES.US,D,20230828,000000,100.35,104.02,100.35,103.53,1284158,0
+NTES.US,D,20230829,000000,104.97,105.87,104.07,104.91,1105477,0
+NTES.US,D,20230830,000000,104.15,105.02,103.46,104.04,528234,0
+NTES.US,D,20230831,000000,103,104.76,103,103.48,1273589,0
+NTES.US,D,20230901,000000,104.51,107.59,104.07,104.45,1614363,0
+NTES.US,D,20230905,000000,101.94,102.22,100.57,101.4,1195434,0
+NTES.US,D,20230906,000000,100.44,101.2,99.915,100.22,740056,0
+NTES.US,D,20230907,000000,98.49,98.77,97.61,97.94,877191,0
+NTES.US,D,20230908,000000,98.68,98.68,97.33,98.4,740802,0
+NTES.US,D,20230911,000000,102.03,102.58,100.835,101.41,862013,0
+NTES.US,D,20230912,000000,102.03,102.49,101.345,101.56,724970,0
+NTES.US,D,20230913,000000,100.73,101.35,100.49,101.12,668737,0
+NTES.US,D,20230914,000000,102.35,102.36,101,101.76,737097,0
+NTES.US,D,20230915,000000,101.6,102.21,101,101.5,722503,0
+NTES.US,D,20230918,000000,100.96,102.135,100.82,101.43,846087,0
+NTES.US,D,20230919,000000,101.6,102.17,101.2,101.32,429661,0
+NTES.US,D,20230920,000000,99.99,100.2,98.29,98.33,644503,0
+NTES.US,D,20230921,000000,96.99,97.5,96.19,96.8,722757,0
+NTES.US,D,20230922,000000,103.85,104.29,101.6,101.84,1307135,0
+NTES.US,D,20230925,000000,99.04,101.6077,99.03,100.82,906862,0
+NTES.US,D,20230926,000000,100.51,101.2115,100.11,100.16,384384,0
+NTES.US,D,20230927,000000,99.13,99.225,97.975,98.93,638329,0
+NTES.US,D,20230928,000000,96.35,98.89,96.07,98.57,699171,0
+NTES.US,D,20230929,000000,101.54,101.54,99.3375,100.16,1110605,0
+NTES.US,D,20231002,000000,100,100.39,99.01,99.69,326430,0
+NTES.US,D,20231003,000000,97.45,99.4,97.45,98.82,619530,0
+NTES.US,D,20231004,000000,98.05,99.34,98.05,99.17,671238,0
+NTES.US,D,20231005,000000,98.33,99.245,98.08,99.23,551178,0
+NTES.US,D,20231006,000000,99.69,101.67,99.69,100.94,1168198,0
+NTES.US,D,20231009,000000,101.84,104.195,101.66,104.08,1140096,0
+NTES.US,D,20231010,000000,105.61,106.64,104.89,106.42,1775429,0
+NTES.US,D,20231011,000000,108.04,109.88,107.9,108.78,1241843,0
+NTES.US,D,20231012,000000,108.74,108.74,106.11,107.22,854650,0
+NTES.US,D,20231013,000000,104.66,105.965,104.42,105.5,714311,0
+NTES.US,D,20231016,000000,104.45,106.68,103.83,106.14,792209,0
+NTES.US,D,20231017,000000,103.87,104.2,102.58,103.77,881281,0
+NTES.US,D,20231018,000000,104.22,105.3943,103.645,104.05,1014096,0
+NTES.US,D,20231019,000000,102.79,104.2,102.35,102.75,951237,0
+NTES.US,D,20231020,000000,101.41,101.89,100.405,100.62,685715,0
+NTES.US,D,20231023,000000,100.4,101.95,99.42,100.87,1255282,0
+NTES.US,D,20231024,000000,100.87,107.49,100.87,106,1154465,0
+NTES.US,D,20231025,000000,104.39,105.935,104.01,104.91,739144,0
+NTES.US,D,20231026,000000,105.35,105.555,104.14,105.08,512488,0
+NTES.US,D,20231027,000000,107.52,108.26,105.98,106.78,959457,0
+NTES.US,D,20231030,000000,107.75,109.24,107.6201,107.85,1178620,0
+NTES.US,D,20231031,000000,107.84,109.01,105.69,106.92,1650821,0
+NTES.US,D,20231101,000000,107.3,108.455,106.56,108.35,959251,0
+NTES.US,D,20231102,000000,108.96,109.96,108.2501,109.76,841136,0
+NTES.US,D,20231103,000000,110.13,113.12,110.13,112.72,1324639,0
+NTES.US,D,20231106,000000,112.56,112.56,110.51,111.56,736442,0
+NTES.US,D,20231107,000000,111.55,112.23,110.83,111.82,705736,0
+NTES.US,D,20231108,000000,111.65,112.745,111.33,112.12,515372,0
+NTES.US,D,20231109,000000,112.68,114.785,112.41,112.97,853613,0
+NTES.US,D,20231110,000000,112.4,114.23,112.32,113.88,592268,0
+NTES.US,D,20231113,000000,114.93,116,114.31,115.13,837388,0
+NTES.US,D,20231114,000000,114.28,115.16,112.85,114.28,1336422,0
+NTES.US,D,20231115,000000,116,116.33,114.07,115.08,1824838,0
+NTES.US,D,20231116,000000,111.195,114.72,109.5,112.35,2773297,0
+NTES.US,D,20231117,000000,116.25,117.77,115.08,117.14,2057640,0
+NTES.US,D,20231120,000000,116.14,118.895,115.36,118.47,1205909,0
+NTES.US,D,20231121,000000,115.25,116.71,114.8,116.48,1014117,0
+NTES.US,D,20231122,000000,117,117.47,115.93,116.76,859808,0
+NTES.US,D,20231124,000000,112.49,115.43,112.36,115.41,1576043,0
+NTES.US,D,20231127,000000,113.01,115.1,112.84,114.3,1596722,0
+NTES.US,D,20231128,000000,114.17,115,113.34,114.21,1043267,0
+NTES.US,D,20231129,000000,113.37,114.59,113.315,113.62,771699,0
+NTES.US,D,20231130,000000,113.37,113.72,111.26,113.48,1262232,0
+NTES.US,D,20231201,000000,112.01,112.64,109.11,109.38,1969044,0
+NTES.US,D,20231204,000000,106.7,106.7,103.8814,104.18,1991956,0
+NTES.US,D,20231205,000000,101.18,103.42,100.69,102.73,2589016,0
+NTES.US,D,20231206,000000,104.97,105.41,102.45,102.56,1521120,0
+NTES.US,D,20231207,000000,104.89,105.12,104.17,104.76,2022194,0
+NTES.US,D,20231208,000000,104.8,105.255,104.125,104.54,1101107,0
+NTES.US,D,20231211,000000,104.8,105.6699,104.57,105.02,1740648,0
+NTES.US,D,20231212,000000,105.88,106.795,105.1,106.67,889476,0
+NTES.US,D,20231213,000000,107.5,107.99,105.36,106.93,1239215,0
+NTES.US,D,20231214,000000,105.19,105.215,103.53,104.44,1878657,0
+NTES.US,D,20231215,000000,104.78,104.78,102.71,102.89,1984156,0
+NTES.US,D,20231218,000000,102.58,103.035,101.8,102.91,1068661,0
+NTES.US,D,20231219,000000,103.37,104.86,103.06,103.22,1162961,0
+NTES.US,D,20231220,000000,103.16,103.9,102.01,102.06,1285575,0
+NTES.US,D,20231221,000000,103.61,104.43,102.675,104.41,1165083,0
+NTES.US,D,20231222,000000,82,90.46,81.3,87.635,21217615,0
+NTES.US,D,20231226,000000,92.2,94.46,91.16,92.2,8078185,0
+NTES.US,D,20231227,000000,88.52,89.47,87.11,87.63,7497544,0
+NTES.US,D,20231228,000000,89.94,91.22,89.15,89.3,3372062,0
+NTES.US,D,20231229,000000,91.95,94.13,91.26,93.16,5090373,0
+NTES.US,D,20240102,000000,92,92.965,91.41,92.47,3103736,0
+NTES.US,D,20240103,000000,93.62,96.54,92.515,96.21,3158755,0
+NTES.US,D,20240104,000000,94.52,96.33,93.91,95.87,2112233,0
+NTES.US,D,20240105,000000,93.7,93.71,91.18,91.19,3148170,0
+NTES.US,D,20240108,000000,88.77,90.53,88.07,90.11,2823177,0
+NTES.US,D,20240109,000000,89.67,89.77,88.9,89.44,1599466,0
+NTES.US,D,20240110,000000,89.7,90.14,88.93,88.96,1251007,0
+NTES.US,D,20240111,000000,90,90.8,89.4,90.42,1611080,0
+NTES.US,D,20240112,000000,89.78,91.2,89.78,91.06,1134050,0
+NTES.US,D,20240116,000000,89.53,91.75,89.27,89.55,2892134,0
+NTES.US,D,20240117,000000,86,88.39,85.795,88.37,3357115,0
+NTES.US,D,20240118,000000,88.54,89.67,87.84,89.44,2322454,0
+NTES.US,D,20240119,000000,89.45,91.82,88.66,91.7,3344930,0
+NTES.US,D,20240122,000000,88.14,91.3,88.08,90.9,2733619,0
+NTES.US,D,20240123,000000,96.53,98.45,96.36,98.04,3643901,0
+NTES.US,D,20240124,000000,101.65,102.67,99.4975,100.22,3306242,0
+NTES.US,D,20240125,000000,102,103.63,101.1901,103.5,2671687,0
+NTES.US,D,20240126,000000,102.2,102.58,101.02,102.26,1337086,0
+NTES.US,D,20240129,000000,102.32,102.385,98.25,99.29,2306989,0
+NTES.US,D,20240130,000000,96.33,98.56,96.33,97.56,1426543,0
+NTES.US,D,20240131,000000,96.9,98.66,96.758,97.64,1344853,0
+NTES.US,D,20240201,000000,100.29,101.76,100.14,100.9,1281156,0
+NTES.US,D,20240202,000000,98.97,99.86,98.185,98.83,1178435,0
+NTES.US,D,20240205,000000,100.42,101.24,100.17,100.67,1310049,0
+NTES.US,D,20240206,000000,105.29,107.61,104.2701,107.365,2500475,0
+NTES.US,D,20240207,000000,103.98,106.405,103.9,106.34,1030189,0
+NTES.US,D,20240208,000000,105.81,106.03,104.34,104.69,1103298,0
+NTES.US,D,20240209,000000,106.07,106.79,104.16,106.62,611846,0
+NTES.US,D,20240212,000000,107.39,108.77,107.32,108.05,1404583,0
+NTES.US,D,20240213,000000,106.57,106.7,104.2,104.6,1055228,0
+NTES.US,D,20240214,000000,106.49,107.62,105.89,107.57,746303,0
+NTES.US,D,20240215,000000,107.58,108.1415,106.77,107.79,925069,0
+NTES.US,D,20240216,000000,109.61,109.8999,107.75,107.76,769616,0
+NTES.US,D,20240220,000000,108.08,109.2199,106.8,107.64,1619614,0
+NTES.US,D,20240221,000000,109.23,109.23,106.28,106.89,2527608,0
+NTES.US,D,20240222,000000,107.77,109.43,107.19,108.84,1162104,0
+NTES.US,D,20240223,000000,108.72,109.5,107.52,108.65,715376,0
+NTES.US,D,20240226,000000,108.3,108.48,107.02,107.48,1015504,0
+NTES.US,D,20240227,000000,111.9,114.5,111.19,113.14,2121588,0
+NTES.US,D,20240228,000000,113.65,113.77,112,112.28,1664227,0
+NTES.US,D,20240229,000000,109.05,113.5,106.77,107.92,3556235,0
+NTES.US,D,20240301,000000,110,112,109.51,110.49,1557221,0
+NTES.US,D,20240304,000000,111.9,111.93,108.02,108.88,2592250,0
+NTES.US,D,20240305,000000,106.6,107.33,104.67,105.94,1619427,0
+NTES.US,D,20240306,000000,107,107.44,102.1708,103.58,4607459,0
+NTES.US,D,20240307,000000,104.01,106.37,103.92,105.86,1351954,0
+NTES.US,D,20240308,000000,106.13,106.89,105.23,105.93,1584578,0
+NTES.US,D,20240311,000000,107.11,108.88,106.86,107.51,1370297,0
+NTES.US,D,20240312,000000,108.22,109.05,107.75,108.92,1662496,0
+NTES.US,D,20240313,000000,109.1,111.12,109.1,109.93,1492755,0
+NTES.US,D,20240314,000000,108.72,109.17,106.935,107.53,1091189,0
+NTES.US,D,20240315,000000,108.12,108.395,106.68,106.93,1571124,0
+NTES.US,D,20240318,000000,105.99,106.47,104.52,105.76,1231164,0
+NTES.US,D,20240319,000000,104.87,105.63,103.6,105.5,762324,0
+NTES.US,D,20240320,000000,106.65,107.63,106.25,107.41,917120,0
+NTES.US,D,20240321,000000,107.06,108.19,106.04,106.84,907374,0
+NTES.US,D,20240322,000000,106.82,106.82,105.19,105.52,571019,0
+NTES.US,D,20240325,000000,103.97,104.83,102.56,103.52,964318,0
+NTES.US,D,20240326,000000,103.04,104.46,102.56,104.16,1102508,0
+NTES.US,D,20240327,000000,103,103.99,102.86,103.69,847249,0
+NTES.US,D,20240328,000000,103.72,104.23,103.11,103.47,1733534,0
+NTES.US,D,20240401,000000,103.47,103.87,98.34,98.71,3090727,0
+NTES.US,D,20240402,000000,96.01,97.59,95.52,96.85,1706107,0
+NTES.US,D,20240403,000000,96.81,97.84,95.72,96.75,1208339,0
+NTES.US,D,20240404,000000,97.52,97.75,96.02,96.07,912792,0
+NTES.US,D,20240405,000000,96.1,98.25,95.89,96.8,1110209,0
+NTES.US,D,20240408,000000,97.06,97.15,96.3,96.97,1085514,0
+NTES.US,D,20240409,000000,100.57,100.75,99.01,100.62,2168590,0
+NTES.US,D,20240410,000000,99.35,100.3017,98.18,99.5,1061744,0
+NTES.US,D,20240411,000000,98.62,98.87,95.73,97.15,1679019,0
+NTES.US,D,20240412,000000,95.17,95.17,92,92.15,2662403,0
+NTES.US,D,20240415,000000,93.03,93.47,91.73,92.17,1650875,0
+NTES.US,D,20240416,000000,91.56,91.71,90.08,90.42,1859464,0
+NTES.US,D,20240417,000000,90.09,90.4,89.19,89.94,1109896,0
+NTES.US,D,20240418,000000,91.04,92.73,90.69,92.5,2102178,0
+NTES.US,D,20240419,000000,92.39,93.64,92.15,93.505,1652215,0
+NTES.US,D,20240422,000000,93.62,95.36,92.57,94.88,1507231,0
+NTES.US,D,20240423,000000,93,93.58,92.21,93.07,1738930,0
+NTES.US,D,20240424,000000,94.56,94.82,93.4117,94.02,905895,0
+NTES.US,D,20240425,000000,93.14,94.55,92.72,94.12,547182,0
+NTES.US,D,20240426,000000,95.58,97.12,95.43,95.99,1192329,0
+NTES.US,D,20240429,000000,96.43,96.75,95.31,96.63,1174591,0
+NTES.US,D,20240430,000000,95.05,95.73,93.42,93.47,1148015,0
+NTES.US,D,20240501,000000,93.76,95.54,93.61,94.02,677595,0
+NTES.US,D,20240502,000000,96.48,99.23,95.91,98.95,2103992,0
+NTES.US,D,20240503,000000,100.25,103.88,99.91,103.02,2724344,0
+NTES.US,D,20240506,000000,103,103.2199,100.13,101.86,2655797,0
+NTES.US,D,20240507,000000,97.53,97.725,96.36,96.93,2192780,0
+NTES.US,D,20240508,000000,96.08,96.725,95.46,96.63,1233953,0
+NTES.US,D,20240509,000000,99.67,100.71,97.45,98.49,1015787,0
+NTES.US,D,20240510,000000,98.61,99.69,97.455,98.53,772647,0
+NTES.US,D,20240513,000000,99.16,101.22,98.62,99.49,2467342,0
+NTES.US,D,20240514,000000,99.67,99.68,97.88,98.64,1407889,0
+NTES.US,D,20240515,000000,99.9,99.9,97.76,98.76,1301949,0
+NTES.US,D,20240516,000000,101.5,104.755,100.87,104.21,1691426,0
+NTES.US,D,20240517,000000,104,107.34,104,104.97,1697251,0
+NTES.US,D,20240520,000000,104,104.96,103.43,104.73,1475880,0
+NTES.US,D,20240521,000000,101.72,101.9,98.5,98.9,2263427,0
+NTES.US,D,20240522,000000,98,100.5,98,98.36,1624322,0
+NTES.US,D,20240523,000000,95,98.04,94.39,94.74,2944692,0
+NTES.US,D,20240524,000000,91.965,92.19,90,90.48,3286979,0
+NTES.US,D,20240528,000000,89.69,91.31,89.65,91.19,3510574,0
+NTES.US,D,20240529,000000,89.5,90.11,89.11,89.56,1696519,0
+NTES.US,D,20240530,000000,89.57,91.06,89.57,90.66,1724600,0
+NTES.US,D,20240531,000000,89,89.78,88.51,89.03,1962309,0
+NTES.US,D,20240603,000000,90,90.19,87.565,88.31,2041398,0
+NTES.US,D,20240604,000000,88.9,89.98,88.15,88.68,2323219,0
+NTES.US,D,20240605,000000,90.58,94.26,90.115,94.15,2889753,0
+NTES.US,D,20240606,000000,94.15,94.35,93.225,93.9,1414564,0
+NTES.US,D,20240607,000000,93.84,94.605,93.52,93.9,1568134,0
+NTES.US,D,20240610,000000,93.32,94.73,93.05,94.16,977178,0
+NTES.US,D,20240611,000000,93.5,93.725,92.28,92.69,812628,0
+NTES.US,D,20240612,000000,93.2,93.5,92.4001,92.92,1286074,0
+NTES.US,D,20240613,000000,92.4,93.5,91.89,92.23,943680,0
+NTES.US,D,20240614,000000,91.03,92.78,91.03,92.54,1351626,0
+NTES.US,D,20240617,000000,92.7,92.89,91.88,92.47,1286278,0
+NTES.US,D,20240618,000000,90,91.26,89.41,90.63,1248550,0
+NTES.US,D,20240620,000000,91.13,91.5879,90.41,91.53,1254967,0
+NTES.US,D,20240621,000000,90,90.08,89.03,89.73,1764198,0
+NTES.US,D,20240624,000000,89.5,92.07,89.21,91.17,1759694,0
+NTES.US,D,20240625,000000,90.05,93.57,90,93.04,2147103,0
+NTES.US,D,20240626,000000,96,96.78,94.95,96.74,2495645,0
+NTES.US,D,20240627,000000,96.06,96.925,95.51,96.06,1787983,0
+NTES.US,D,20240628,000000,95.3,96.315,95,95.58,1955067,0
+NTES.US,D,20240701,000000,96.43,96.76,95.94,96.46,1624691,0
+NTES.US,D,20240702,000000,96.15,96.15,93.36,93.96,1305195,0
+NTES.US,D,20240703,000000,95.58,96.62,95.44,95.92,484291,0
+NTES.US,D,20240705,000000,93.2,94.16,91.265,91.96,2061656,0
+NTES.US,D,20240708,000000,91.38,92.2,90.61,91.73,1692747,0
+NTES.US,D,20240709,000000,92.45,94.1,92.09,93.54,1769793,0
+NTES.US,D,20240710,000000,91.01,91.58,90.09,90.13,2025463,0
+NTES.US,D,20240711,000000,91.2,92.94,91.04,91.82,1211009,0
+NTES.US,D,20240712,000000,92.64,93.525,91.93,92.88,1239097,0
+NTES.US,D,20240715,000000,92.37,94.345,92.305,93.74,2050768,0
+NTES.US,D,20240716,000000,92.92,93.17,91.87,92.97,1207416,0
+NTES.US,D,20240717,000000,93.38,93.85,92.42,92.94,639213,0
+NTES.US,D,20240718,000000,93.18,93.22,92.21,92.56,1267859,0
+NTES.US,D,20240719,000000,91.26,91.88,90.61,91.35,1387641,0
+NTES.US,D,20240722,000000,93.14,94.5,93.14,93.48,1183960,0
+NTES.US,D,20240723,000000,91.36,93.38,90.89,93.35,1936806,0
+NTES.US,D,20240724,000000,95.42,96.18,93.89,94.43,1478723,0
+NTES.US,D,20240725,000000,95.41,96.86,95.25,95.45,1686953,0
+NTES.US,D,20240726,000000,92.28,93.21,91.22,92.59,1851772,0
+NTES.US,D,20240729,000000,90.75,91.479,90.47,91.18,1906294,0
+NTES.US,D,20240730,000000,91.05,92.2,89.84,91.65,2187773,0
+NTES.US,D,20240731,000000,93.12,93.73,91.64,92.11,1343646,0
+NTES.US,D,20240801,000000,91.42,92.11,90.81,91.1,1110656,0
+NTES.US,D,20240802,000000,89.83,90.15,89.3301,89.97,1309239,0
+NTES.US,D,20240805,000000,87.5,88.5,86.63,87.91,2243429,0
+NTES.US,D,20240806,000000,86.34,87.44,86.01,86.67,2068624,0
+NTES.US,D,20240807,000000,87.54,88.67,87.305,87.72,1623712,0
+NTES.US,D,20240808,000000,87.88,89.73,87.6,89.61,1838514,0
+NTES.US,D,20240809,000000,89.8,90.62,89.2,90.36,1110163,0
+NTES.US,D,20240812,000000,90.47,90.48,89.54,89.55,1468565,0
+NTES.US,D,20240813,000000,89.6,89.805,89,89.47,1003883,0
+NTES.US,D,20240814,000000,87.04,88.25,86.99,87.7,1459865,0
+NTES.US,D,20240815,000000,88.73,90.26,88.54,90.07,1379998,0
+NTES.US,D,20240816,000000,88.9,90.405,88.82,89.91,1802598,0
+NTES.US,D,20240819,000000,90.2,92.95,90.2,92.55,1586483,0
+NTES.US,D,20240820,000000,91.04,91.41,89.85,90.22,1475220,0
+NTES.US,D,20240821,000000,90.87,92.68,90.57,92.59,1435117,0
+NTES.US,D,20240822,000000,85.43,85.7,80.825,82.25,7253848,0
+NTES.US,D,20240823,000000,82.37,82.52,80.63,82.08,3422936,0
+NTES.US,D,20240826,000000,81.49,82.59,81.28,82.49,1872395,0
+NTES.US,D,20240827,000000,83.64,84.3441,83.08,83.53,1329042,0
+NTES.US,D,20240828,000000,82.64,83.24,80.3,80.37,1806627,0
+NTES.US,D,20240829,000000,81.19,81.5,80.47,80.53,1854141,0
+NTES.US,D,20240830,000000,81.81,81.81,80.18,80.44,1863245,0
+NTES.US,D,20240903,000000,78.9,78.9,77.57,78,2539831,0
+NTES.US,D,20240904,000000,79,80.22,78.9,79.56,1364797,0
+NTES.US,D,20240905,000000,79.89,79.91,78.34,78.57,1370520,0
+NTES.US,D,20240906,000000,78.02,78.255,77.1903,77.58,1209338,0
+NTES.US,D,20240909,000000,77.28,77.95,77.075,77.56,812006,0
+NTES.US,D,20240910,000000,77,77.265,75.85,76.42,1815457,0
+NTES.US,D,20240911,000000,77.07,78.465,76.5,78.17,1524202,0
+NTES.US,D,20240912,000000,77.93,78.275,76.96,77.18,1020485,0
+NTES.US,D,20240913,000000,76.98,77.76,76.98,77.32,1022188,0
+NTES.US,D,20240916,000000,77.37,77.6978,76.6,76.78,1393719,0
+NTES.US,D,20240917,000000,77.23,78.33,76.99,77.02,747114,0
+NTES.US,D,20240918,000000,77.29,78,76.64,76.7,505455,0
+NTES.US,D,20240919,000000,78.89,79.59,78,79.46,1199368,0
+NTES.US,D,20240920,000000,79.67,80.05,78.815,78.9,1172223,0
+NTES.US,D,20240923,000000,79.83,81.65,79.4,80.49,1530118,0
+NTES.US,D,20240924,000000,85.94,87.09,84.465,86.98,2755318,0
+NTES.US,D,20240925,000000,86.1,87.86,85.84,86.89,1798359,0
+NTES.US,D,20240926,000000,94.31,94.48,89.31,91.13,4529818,0
+NTES.US,D,20240927,000000,93.01,94.89,92.58,93.58,3327106,0
+NTES.US,D,20240930,000000,97.16,97.19,93.42,93.51,3250263,0
+NTES.US,D,20241001,000000,93.65,96.69,92.79,96.64,2423939,0
+NTES.US,D,20241002,000000,103,104.4,100.46,104.26,4519147,0
+NTES.US,D,20241003,000000,101.74,104.08,101.3,101.46,2542156,0
+NTES.US,D,20241004,000000,103,103.31,100.6,102.33,1440297,0
+NTES.US,D,20241007,000000,101.85,102.83,97.85,99.55,3046645,0
+NTES.US,D,20241008,000000,93.55,95.67,93,94.43,2327805,0
+NTES.US,D,20241009,000000,88.88,90.27,87.41,89.08,2897797,0
+NTES.US,D,20241010,000000,88.77,89.36,87.08,88.085,1772719,0
+NTES.US,D,20241011,000000,86.93,88.89,86.55,88.35,1258024,0
+NTES.US,D,20241014,000000,85.4,86.99,84.75,85.01,1876343,0
+NTES.US,D,20241015,000000,83.46,84.56,81.765,82.05,2100382,0
+NTES.US,D,20241016,000000,83,83.39,81.75,81.86,1485128,0
+NTES.US,D,20241017,000000,80,80.49,79.25,79.73,1937551,0
+NTES.US,D,20241018,000000,84.2,84.57,82.251,82.42,1827127,0
+NTES.US,D,20241021,000000,80.45,81.5915,80.45,81.29,1231410,0
+NTES.US,D,20241022,000000,80.5,81.49,80.3,81.04,1066760,0
+NTES.US,D,20241023,000000,81.04,81.04,79.72,80.05,1338521,0
+NTES.US,D,20241024,000000,79.52,79.76,78.28,78.89,887810,0
+NTES.US,D,20241025,000000,79.63,80.62,78.81,79.74,1159874,0
+NTES.US,D,20241028,000000,79.9,81.65,79.61,81.08,1131678,0
+NTES.US,D,20241029,000000,83.07,83.2,82.0167,82.32,1233103,0
+NTES.US,D,20241030,000000,80.48,81.39,80.01,80.7,895767,0
+NTES.US,D,20241031,000000,80.51,80.76,79.83,80.51,1011938,0
+NTES.US,D,20241101,000000,80.34,80.34,79.1,79.12,933337,0
+NTES.US,D,20241104,000000,79.85,80.86,78.99,79.04,1358672,0
+NTES.US,D,20241105,000000,79.89,80.84,79.59,80.18,1257199,0
+NTES.US,D,20241106,000000,79.6,80.62,78.1935,80,1010190,0
+NTES.US,D,20241107,000000,81.55,81.93,80.44,81.16,1888785,0
+NTES.US,D,20241108,000000,76.68,77.24,76.18,76.76,2541048,0
+NTES.US,D,20241111,000000,77.5,77.805,77.0124,77.61,1267138,0
+NTES.US,D,20241112,000000,77.84,78.59,76.98,78.47,1743929,0
+NTES.US,D,20241113,000000,77.36,77.565,75.88,76.28,1662189,0
+NTES.US,D,20241114,000000,81.03,84.61,80.89,84.22,4748143,0
+NTES.US,D,20241115,000000,85.97,86.7876,83.43,85.49,2041932,0
+NTES.US,D,20241118,000000,87.2,89.25,87.0541,88.26,2003481,0
+NTES.US,D,20241119,000000,86.13,86.72,85.455,85.68,1532851,0
+NTES.US,D,20241120,000000,86.54,87.61,85.85,87.53,1641468,0
+NTES.US,D,20241121,000000,87.49,88.85,87.335,88.64,1228461,0
+NTES.US,D,20241122,000000,87.52,88.17,86.364,86.45,1991525,0
+NTES.US,D,20241125,000000,86.16,86.62,85.36,85.4,1634372,0
+NTES.US,D,20241126,000000,86.075,86.48,84.97,86.21,1155781,0
+NTES.US,D,20241127,000000,87.05,87.66,86.11,86.56,724423,0
+NTES.US,D,20241129,000000,86.64,88,85.94,87.48,607581,0
+NTES.US,D,20241202,000000,88.5,89.04,87.82,88.87,1237896,0
+NTES.US,D,20241203,000000,88.7,89.99,88.53,89.36,1243923,0
+NTES.US,D,20241204,000000,91.03,91.49,90.18,90.79,2265813,0
+NTES.US,D,20241205,000000,91.13,91.375,90,90.36,2226807,0
+NTES.US,D,20241206,000000,91.94,92.22,91.23,91.29,1100148,0
+NTES.US,D,20241209,000000,100,102.4032,99,100.96,3078759,0
+NTES.US,D,20241210,000000,97.47,97.47,95.8,96.48,1305341,0
+NTES.US,D,20241211,000000,95.88,96.98,95.445,96.9,936142,0
+NTES.US,D,20241212,000000,95.96,97.19,95.85,96.28,706333,0
+NTES.US,D,20241213,000000,93.96,95.628,93.7849,95.45,1277268,0
+NTES.US,D,20241216,000000,93.02,94.58,92.93,93.34,1040104,0
+NTES.US,D,20241217,000000,93.01,94.33,92.64,93.63,1320713,0
+NTES.US,D,20241218,000000,93.45,93.69,91.04,91.4,956090,0
+NTES.US,D,20241219,000000,92.19,92.735,91.67,91.81,716908,0
+NTES.US,D,20241220,000000,91.8,92.9,91.49,92.09,642607,0
+NTES.US,D,20241223,000000,92.73,93.285,91.72,92.37,799400,0
+NTES.US,D,20241224,000000,92.94,93.18,92.13,92.22,236216,0
+NTES.US,D,20241226,000000,91.91,92.65,91.47,92.31,357774,0
+NTES.US,D,20241227,000000,91.79,91.99,91,91.48,459687,0
+NTES.US,D,20241230,000000,90.3,90.51,89.03,89.25,701656,0
+NTES.US,D,20241231,000000,89.03,89.81,88.69,89.21,611214,0
+NTES.US,D,20250102,000000,88.51,89.84,87.67,87.76,767296,0
+NTES.US,D,20250103,000000,88.33,89.13,88,88.25,685362,0
+NTES.US,D,20250106,000000,89.89,90.72,87.73,88.22,1209221,0
+NTES.US,D,20250107,000000,89.07,90.91,89.025,89.72,1190229,0
+NTES.US,D,20250108,000000,91.08,92.29,90.26,92.28,1065841,0
+NTES.US,D,20250110,000000,93.6,93.68,90.27,91.11,1732588,0
+NTES.US,D,20250113,000000,94.69,95.91,93.235,94.25,2423707,0
+NTES.US,D,20250114,000000,95.5,96.1507,94.5,96.03,1409853,0
+NTES.US,D,20250115,000000,99.7,104.8,99.25,103.92,3377098,0
+NTES.US,D,20250116,000000,100.15,100.425,98.6,99.31,2095877,0
+NTES.US,D,20250117,000000,99.62,99.865,97.64,99.76,1599607,0
+NTES.US,D,20250121,000000,100.6,101.4,98.27,100.71,1810530,0
+NTES.US,D,20250122,000000,100.09,100.31,98.825,99.52,930250,0
+NTES.US,D,20250123,000000,99.78,100.15,98.52,99.45,1015059,0
+NTES.US,D,20250124,000000,101.88,103.83,101.08,103.18,1196614,0
+NTES.US,D,20250127,000000,101.94,103.34,101.285,101.95,991687,0
+NTES.US,D,20250128,000000,102.14,103.46,100.1,103.42,1033213,0
+NTES.US,D,20250129,000000,103.59,103.815,100.84,100.89,755352,0
+NTES.US,D,20250130,000000,101.05,105.58,101.05,104.88,1019287,0
+NTES.US,D,20250131,000000,104.56,104.88,102.16,102.85,1234159,0
+NTES.US,D,20250203,000000,101.05,104.7199,100.58,103.67,1127004,0
+NTES.US,D,20250204,000000,102.08,103.5,101.05,101.21,1280168,0
+NTES.US,D,20250205,000000,102.29,102.4968,100.65,101.27,1042179,0
+NTES.US,D,20250206,000000,103.49,104.1,102.6845,103.205,797345,0
+NTES.US,D,20250207,000000,105.5,105.79,103.36,104.17,697211,0
+NTES.US,D,20250210,000000,106.11,106.5,104.26,104.93,1131406,0
+NTES.US,D,20250211,000000,103.85,106.16,103.5639,105.49,1117436,0
+NTES.US,D,20250212,000000,106.05,110.15,105.63,109.14,1561269,0
+NTES.US,D,20250213,000000,104.87,105.115,101.93,104.81,1903942,0
+NTES.US,D,20250214,000000,105.47,106.1,103.15,103.5,1497069,0
+NTES.US,D,20250218,000000,105.57,105.945,103.73,104.63,2192957,0
+NTES.US,D,20250219,000000,103.88,104.38,102.5,104.17,1040303,0
+NTES.US,D,20250220,000000,99.12,102.61,98.37,101.42,2009830,0
+NTES.US,D,20250221,000000,103.47,104.29,101.885,103.22,1507231,0
+NTES.US,D,20250224,000000,100.5,100.6,96.72,98.89,2495843,0
+NTES.US,D,20250225,000000,99.6,100.31,98.665,99.61,1170781,0
+NTES.US,D,20250226,000000,102.23,103.4,100.55,101.27,1383092,0
+NTES.US,D,20250227,000000,100.685,101.0702,98.9,100.45,1016598,0
+NTES.US,D,20250228,000000,99.7,101.18,98.61,99.72,1529919,0
+NTES.US,D,20250303,000000,98.33,100.1,96.51,96.63,1322007,0
+NTES.US,D,20250304,000000,99.555,101.67,98.59,100.6,1824646,0
+NTES.US,D,20250305,000000,101.99,103.71,101.8,103.16,1671177,0
+NTES.US,D,20250306,000000,104.16,105.17,101.72,101.99,2439543,0
+NTES.US,D,20250307,000000,103,103.7,100.76,102.78,1693775,0
+NTES.US,D,20250310,000000,103.25,104.035,102.06,102.4,1958179,0
+NTES.US,D,20250311,000000,104.27,105.93,103.71,104.42,1773934,0
+NTES.US,D,20250312,000000,104.5,105,102.92,104.88,1090748,0
+NTES.US,D,20250313,000000,103.87,104.28,103.08,103.54,819378,0
+NTES.US,D,20250314,000000,104,104.5,102.03,102.8,870269,0
+NTES.US,D,20250317,000000,101.2,102.535,100.5,101.99,2458301,0
+NTES.US,D,20250318,000000,102,102.03,99.84,100.47,1359479,0
+NTES.US,D,20250319,000000,102.5,102.9734,101.46,101.91,1122156,0
+NTES.US,D,20250320,000000,99.95,100.69,99.44,99.97,1036631,0
+NTES.US,D,20250321,000000,96.67,97.69,96.2,97.05,1666441,0
+NTES.US,D,20250324,000000,99.78,101.1,99.595,99.93,1399822,0
+NTES.US,D,20250325,000000,99.7,100.3,98.95,99.74,697805,0
+NTES.US,D,20250326,000000,100.3,101.51,99.935,100.79,773238,0
+NTES.US,D,20250327,000000,100.865,102.48,100.735,101.75,561178,0
+NTES.US,D,20250328,000000,101,101.53,100.46,100.72,743424,0
+NTES.US,D,20250331,000000,101.19,103.21,100.5,102.92,990243,0
+NTES.US,D,20250401,000000,105.48,106.4,104.8,106.35,1251912,0
+NTES.US,D,20250402,000000,105.23,106.67,104.6,106.4,650699,0
+NTES.US,D,20250403,000000,105,105.99,104.32,104.94,1093201,0
+NTES.US,D,20250404,000000,98.98,100.21,96.93,98.86,3078424,0
+NTES.US,D,20250407,000000,89.61,95.71,89.22,92.35,4200518,0
+NTES.US,D,20250408,000000,94.74,95.595,89.9,91.37,2985539,0
+NTES.US,D,20250409,000000,91.28,93.87,88.54,93.76,4958297,0
+NTES.US,D,20250410,000000,94.58,96.325,93.0233,94.3,1913575,0
+NTES.US,D,20250411,000000,95.52,99.69,95.02,99.35,2376246,0
+NTES.US,D,20250414,000000,99.66,100.81,98.36,99.32,1435535,0
+NTES.US,D,20250415,000000,97.7,98.76,96.68,98.03,874324,0
+NTES.US,D,20250416,000000,97.39,98.83,96.88,97.41,1061509,0
+NTES.US,D,20250417,000000,101.75,102.87,98.71,98.73,1353400,0
+NTES.US,D,20250421,000000,98.37,99.68,98.36,99.64,926257,0
+NTES.US,D,20250422,000000,101.37,103.1138,100.83,102.07,4620891,0
+NTES.US,D,20250423,000000,102.6,104.49,101.51,103.71,1912574,0
+NTES.US,D,20250424,000000,103.97,106.11,103.46,105.91,2663833,0
+NTES.US,D,20250425,000000,105.67,106.8,105.22,105.86,712861,0
+NTES.US,D,20250428,000000,105.2,105.99,104.57,105.22,2576882,0
+NTES.US,D,20250429,000000,105.5,106.44,105.22,106.36,662630,0
+NTES.US,D,20250430,000000,105.895,107.16,105.84,107.06,549544,0
+NTES.US,D,20250501,000000,107.06,107.69,106.62,106.77,464824,0
+NTES.US,D,20250502,000000,109,109.57,108.36,109.06,599175,0
+NTES.US,D,20250505,000000,108.71,110.6599,108.385,109.8,696945,0
+NTES.US,D,20250506,000000,108.73,109.7398,108.7,108.97,1372732,0
+NTES.US,D,20250507,000000,108.63,108.69,106.4,106.48,773191,0
+NTES.US,D,20250508,000000,106.5,107.08,105.465,106.49,659987,0
+NTES.US,D,20250509,000000,106,106.98,103.225,103.44,906661,0
+NTES.US,D,20250512,000000,107.08,107.66,105.46,106.82,1099708,0
+NTES.US,D,20250513,000000,105.5,107.2,105,106.4,681278,0
+NTES.US,D,20250514,000000,106.94,107.17,105.46,107.11,762227,0
+NTES.US,D,20250515,000000,115.845,123.56,115.75,122.76,4246291,0
+NTES.US,D,20250516,000000,122.61,122.61,119.08,119.58,2017179,0
+NTES.US,D,20250519,000000,118,119.23,116.25,119.1,1794191,0
+NTES.US,D,20250520,000000,119.91,121.15,119.735,120.99,1089700,0
+NTES.US,D,20250521,000000,120.7,121.65,120.03,120.53,845160,0
+NTES.US,D,20250522,000000,119.69,119.81,118.9,119.02,680246,0
+NTES.US,D,20250523,000000,119.375,119.75,118.43,119.75,1023385,0
+NTES.US,D,20250527,000000,121.95,124.42,121.52,124.29,1515089,0
+NTES.US,D,20250528,000000,125,126,123.57,123.86,1116763,0
+NTES.US,D,20250529,000000,126.01,126.81,123.92,124.27,1359101,0
+NTES.US,D,20250530,000000,121.96,122.19,119.8,121.76,1603824,0
+NTES.US,D,20250602,000000,122.31,123.48,122.27,123.2,801420,0
+NTES.US,D,20250603,000000,125.81,126.5,125.38,126.06,1882864,0
+NTES.US,D,20250604,000000,126.5,127.67,126.49,127.22,942573,0
+NTES.US,D,20250605,000000,128,129.08,127.565,128.63,947493,0
+NTES.US,D,20250606,000000,126.4,127.05,125.02,127.02,609450,0
+NTES.US,D,20250609,000000,130.02,130.7,129.52,130.19,891244,0
+NTES.US,D,20250610,000000,130.01,131.34,129.67,131.34,575083,0
+NTES.US,D,20250611,000000,132.75,133.8,132.3825,132.97,1136213,0
+NTES.US,D,20250612,000000,132.13,133.26,131.96,132.76,1035180,0
+NTES.US,D,20250613,000000,131.09,131.7,129.36,129.38,1330680,0
+NTES.US,D,20250616,000000,130.845,132.045,130.34,131.08,864479,0
+NTES.US,D,20250617,000000,130.34,130.7,129.6,129.61,739648,0
+NTES.US,D,20250618,000000,129.99,130.005,128.34,128.67,907228,0
+NTES.US,D,20250620,000000,129.52,130.065,128.46,128.63,1468305,0
+NTES.US,D,20250623,000000,128.3,130.39,127.59,130.33,512784,0
+NTES.US,D,20250624,000000,132.4,134.12,132.24,134.05,993185,0
+NTES.US,D,20250625,000000,133.82,134,133,133.16,672848,0
+NTES.US,D,20250626,000000,133.25,133.79,132.57,132.92,853697,0
+NTES.US,D,20250627,000000,132.235,133.11,132.205,132.65,627614,0
+NTES.US,D,20250630,000000,133.87,135.23,133.12,134.58,775166,0
+NTES.US,D,20250701,000000,134.58,135.32,133.9,134.78,610643,0
+NTES.US,D,20250702,000000,132.39,133.17,131.78,133,466074,0
+NTES.US,D,20250703,000000,132.55,133.185,132.07,132.85,377753,0
+NTES.US,D,20250707,000000,132.51,134.28,132.51,133.03,631111,0
+NTES.US,D,20250708,000000,134.88,135.1,133.22,133.28,382528,0
+NTES.US,D,20250709,000000,131.03,131.1555,129.16,130.25,670746,0
+NTES.US,D,20250710,000000,128.92,129.52,126.4617,127.58,1460173,0
+NTES.US,D,20250711,000000,128.37,128.86,127.7125,128.28,533266,0
+NTES.US,D,20250714,000000,128.48,130,128.195,129.9,419928,0
+NTES.US,D,20250715,000000,132.52,133.5,131.62,133.13,751511,0
+NTES.US,D,20250716,000000,132.89,132.93,131.03,132.61,522530,0
+NTES.US,D,20250717,000000,132.38,133.3,131.99,133.19,720626,0
+NTES.US,D,20250718,000000,135.88,136.88,135.54,136.12,636971,0
+NTES.US,D,20250721,000000,136.49,137.72,136.35,137.35,510212,0
+NTES.US,D,20250722,000000,138.95,139.69,137.11,139.49,728422,0
+NTES.US,D,20250723,000000,140.16,141.4499,140.08,140.56,482728,0
+NTES.US,D,20250724,000000,136.8,137.15,135.1,136.3,714688,0
+NTES.US,D,20250725,000000,135.13,136.09,134.92,135.48,370751,0
+NTES.US,D,20250728,000000,133.08,133.51,131.55,131.88,546912,0
+NTES.US,D,20250729,000000,131.88,132.18,130.99,131.53,751236,0
+NTES.US,D,20250730,000000,130,131.53,129.821,130.32,515501,0
+NTES.US,D,20250731,000000,130.13,130.81,129.24,130.3,678386,0
+NTES.US,D,20250801,000000,127.78,127.91,125.8,127.31,660059,0
+NTES.US,D,20250804,000000,131.5,131.72,130.28,130.28,536651,0
+NTES.US,D,20250805,000000,131.78,132.365,131.18,131.29,743520,0
+NTES.US,D,20250806,000000,131.92,132.39,129.87,131.63,717928,0
+NTES.US,D,20250807,000000,132,132.755,130.37,130.92,760573,0
+NTES.US,D,20250808,000000,130.5,130.705,127.94,128.62,817336,0
+NTES.US,D,20250811,000000,128.5,129.03,127.66,128.88,762084,0
+NTES.US,D,20250812,000000,130.87,131.52,130.105,130.97,997645,0
+NTES.US,D,20250813,000000,139.09,139.22,133.4,134.9,1976607,0
+NTES.US,D,20250814,000000,123,132.9677,122.242,129.67,2169783,0
+NTES.US,D,20250815,000000,128.93,130.55,128.7,129.22,953979,0
+NTES.US,D,20250818,000000,130.92,131.99,130.17,130.3,899472,0
+NTES.US,D,20250819,000000,128.76,129.73,127.7,128.32,598147,0
+NTES.US,D,20250820,000000,129.52,130.61,128.89,130.52,399892,0
+NTES.US,D,20250821,000000,129.93,132.11,129.93,131.87,539429,0
+NTES.US,D,20250822,000000,130.81,132.64,130.01,131.89,747937,0
+NTES.US,D,20250825,000000,136.9,138.33,135.23,135.6,1537019,0
+NTES.US,D,20250826,000000,138,139.2,136.95,137.05,1196442,0
+NTES.US,D,20250827,000000,135,135.78,134.26,135.07,651065,0
+NTES.US,D,20250828,000000,136.12,137.9,135.915,137.66,647106,0
+NTES.US,D,20250829,000000,137.31,137.31,135.658,136.19,446917,0
+NTES.US,D,20250902,000000,135.5,136.06,134.105,135.71,787830,0
+NTES.US,D,20250903,000000,135.73,136.42,134.62,134.84,547006,0
+NTES.US,D,20250904,000000,133.33,133.89,131.91,133.14,463016,0
+NTES.US,D,20250905,000000,135,135.34,133.51,134.27,378790,0
+NTES.US,D,20250908,000000,140.88,144.05,140.54,144,1141889,0
+NTES.US,D,20250909,000000,143.72,145.09,143.59,143.9,530545,0
+NTES.US,D,20250910,000000,145.54,145.895,144.53,145.75,480388,0
+NTES.US,D,20250911,000000,148.18,150.14,147.69,150.095,730993,0
+NTES.US,D,20250912,000000,151.16,152.91,151,152.8,706314,0
+NTES.US,D,20250915,000000,155,155.74,154.35,154.83,604702,0
+NTES.US,D,20250916,000000,156.08,157.66,155.92,157.075,799063,0
+NTES.US,D,20250917,000000,158.2,159.55,157.6195,159.34,768065,0
+NTES.US,D,20250918,000000,154.04,155.52,152.84,152.9,753324,0
+NTES.US,D,20250919,000000,152.79,154.115,151.8,152.05,739788,0
+NTES.US,D,20250922,000000,150.23,153.34,150.23,152.35,605533,0
+NTES.US,D,20250923,000000,152.43,154.52,152.17,152.94,538018,0
+NTES.US,D,20250924,000000,152.05,152.38,144.85,150.14,855023,0
+NTES.US,D,20250925,000000,150.14,151.65,148.8,150.89,562522,0
+NTES.US,D,20250926,000000,148.28,148.93,146.53,147.62,877761,0
+NTES.US,D,20250929,000000,149.48,152.035,149.23,151.36,815737,0
+NTES.US,D,20250930,000000,151.86,152.33,150.6,151.99,421240,0
+NTES.US,D,20251001,000000,151.97,152.8,149.5,150.02,979466,0
+NTES.US,D,20251002,000000,154.06,154.41,152.34,153.23,460487,0
+NTES.US,D,20251003,000000,152.42,152.69,150.8862,151.57,383814,0
+NTES.US,D,20251006,000000,149.38,151.7202,148.915,151.04,304138,0
+NTES.US,D,20251007,000000,151.04,151.2,149.4,149.59,304225,0
+NTES.US,D,20251008,000000,154,155,153.21,153.93,394974,0
+NTES.US,D,20251009,000000,154.07,154.73,151.1,151.64,375105,0
+NTES.US,D,20251010,000000,154.44,156.44,145.24,146.91,1472908,0
+NTES.US,D,20251013,000000,150.19,150.275,148.4,149.37,727823,0
+NTES.US,D,20251014,000000,146.77,148.26,145.87,145.99,533812,0
+NTES.US,D,20251015,000000,149,149.13,146.93,148.42,778820,0
+NTES.US,D,20251016,000000,148.63,150.77,148.16,148.6,449494,0
+NTES.US,D,20251017,000000,145.69,149.16,145.16,148.21,841352,0
+NTES.US,D,20251020,000000,150.13,153.1,149.61,152.85,548039,0
+NTES.US,D,20251021,000000,152.51,153.54,150.5,151.86,662013,0
+NTES.US,D,20251022,000000,147.715,149.2,143.585,145.01,927507,0
+NTES.US,D,20251023,000000,146,148.38,145.96,147.11,585623,0
+NTES.US,D,20251024,000000,148.73,148.73,146.495,146.71,397781,0
+NTES.US,D,20251027,000000,147.96,148.74,145.89,146.04,920209,0
+NTES.US,D,20251028,000000,145.79,145.79,143.2,145.17,520591,0
+NTES.US,D,20251029,000000,146,146.02,143.99,145,464469,0
+NTES.US,D,20251030,000000,141.43,142.1575,138.87,139.05,983510,0
+NTES.US,D,20251031,000000,139.56,140.65,138.29,140.1,730069,0
+NTES.US,D,20251103,000000,141.6,141.98,140.15,141.1,355132,0
+NTES.US,D,20251104,000000,139.26,139.795,137.87,138.39,488245,0
+NTES.US,D,20251105,000000,139.69,140.46,138.66,139.1,533056,0
+NTES.US,D,20251106,000000,141.72,142,139.12,139.27,746939,0
+NTES.US,D,20251107,000000,139.39,139.55,137.93,138.985,798606,0
+NTES.US,D,20251110,000000,141.31,142,139.33,140.305,412289,0
+NTES.US,D,20251111,000000,141.08,143.57,140.785,142.34,623077,0
+NTES.US,D,20251112,000000,142.34,142.55,140.97,142.37,546692,0
+NTES.US,D,20251113,000000,143.355,143.59,141.12,141.8,620735,0
+NTES.US,D,20251114,000000,140.05,142.61,139.35,140.13,601815,0
+NTES.US,D,20251117,000000,139.07,139.645,137.635,137.73,965085,0
+NTES.US,D,20251118,000000,136.71,140.14,136.71,139.19,982060,0
+NTES.US,D,20251119,000000,137.94,137.94,133.2,133.42,2095504,0
+NTES.US,D,20251120,000000,130.305,138.5475,129.01,133.95,1512102,0
+NTES.US,D,20251121,000000,132.21,136.13,131.0034,133.58,1608360,0
+NTES.US,D,20251124,000000,139.25,140.01,138.54,139.2,907353,0
+NTES.US,D,20251125,000000,140.27,140.7825,139.12,139.97,624768,0
+NTES.US,D,20251126,000000,138.25,139.28,136.66,137.59,484226,0
+NTES.US,D,20251128,000000,137.78,138.61,137.14,138.05,469247,0
+NTES.US,D,20251201,000000,142.65,146.67,142.59,144.95,1081353,0
+NTES.US,D,20251202,000000,144.11,144.21,141.2201,142.3,674193,0
+NTES.US,D,20251203,000000,139.36,141.05,137.25,140.93,620096,0
+NTES.US,D,20251204,000000,140.96,140.96,138.59,139.74,577269,0
+NTES.US,D,20251205,000000,139.59,140.885,139.11,139.78,304892,0
+NTES.US,D,20251208,000000,138.935,139.05,136.31,136.86,620230,0
+NTES.US,D,20251209,000000,136.26,136.96,135.7801,136.76,469799,0
+NTES.US,D,20251210,000000,136.19,136.82,135.82,136.065,281490,0
+NTES.US,D,20251211,000000,135.36,136.78,134.43,136.26,672665,0
+NTES.US,D,20251212,000000,140.55,140.87,138.48,139.14,755026,0
+NTES.US,D,20251215,000000,139.6,139.88,138.02,138.2,396404,0
+NTES.US,D,20251216,000000,134.97,136.06,134.48,135.64,458222,0
+NTES.US,D,20251217,000000,136.05,136.125,133.76,133.83,386484,0
+NTES.US,D,20251218,000000,136.01,136.89,135.34,135.35,399264,0
+NTES.US,D,20251219,000000,137.76,138.57,137.08,137.44,528532,0
+NTES.US,D,20251222,000000,138.36,138.58,137.71,138.27,428391,0
+NTES.US,D,20251223,000000,137.08,138.09,136.8,138.04,342868,0
+NTES.US,D,20251224,000000,137.73,138.02,136.38,137.16,203797,0
+NTES.US,D,20251226,000000,138.22,138.4,137.2,138.07,140461,0
+NTES.US,D,20251229,000000,138.03,139.34,137.78,139.34,506284,0
+NTES.US,D,20251230,000000,141.93,142.74,140.4,140.45,578309,0
+NTES.US,D,20251231,000000,137.49,138.89,137.16,137.62,348353,0
+NTES.US,D,20260102,000000,146.36,149.11,145.97,147.56,861848,0
+NTES.US,D,20260105,000000,142.44,145.22,140.37,145.06,805725,0
+NTES.US,D,20260106,000000,146.53,147.81,145.59,146.1,537591,0
+NTES.US,D,20260107,000000,142.29,142.55,140.14,141.55,600052,0
+NTES.US,D,20260108,000000,141.42,142.22,140.31,141.87,358463,0
+NTES.US,D,20260109,000000,139.43,139.43,137.61,139.19,405631,0
+NTES.US,D,20260112,000000,142.28,146.25,142.28,145.78,680797,0
+NTES.US,D,20260113,000000,143.72,144.2,142.4,142.91,386433,0
+NTES.US,D,20260114,000000,140.65,140.87,138.61,139,695159,0
+NTES.US,D,20260115,000000,137.37,137.59,135.71,136.1,747133,0
+NTES.US,D,20260116,000000,138.01,139.55,136.725,137.97,606255,0
+NTES.US,D,20260120,000000,137.37,137.84,136.06,137.15,837117,0
+NTES.US,D,20260121,000000,133.31,133.31,130.69,131.57,880598,0
+NTES.US,D,20260122,000000,133.85,134.27,132.77,132.84,664876,0
+NTES.US,D,20260123,000000,132,132.36,131.26,132.24,365735,0
+NTES.US,D,20260126,000000,132.64,134.23,132.42,132.76,542401,0
+NTES.US,D,20260127,000000,132.76,132.815,131.475,131.86,479994,0
+NTES.US,D,20260128,000000,134.84,135.94,133.58,133.78,457963,0
+NTES.US,D,20260129,000000,133.07,133.13,130.06,132.1,545227,0
+NTES.US,D,20260130,000000,131.11,133.45,126.67,128.83,1883950,0
+NTES.US,D,20260202,000000,127.38,130.415,126.98,129.08,766967,0
+NTES.US,D,20260203,000000,126.79,128.4,125.71,128.36,1097169,0
+NTES.US,D,20260204,000000,123.1,123.165,119.16,121.41,1665614,0
+NTES.US,D,20260205,000000,122.44,123.1991,120.26,120.3,895073,0
+NTES.US,D,20260206,000000,122.14,122.94,121.38,122.92,788437,0
+NTES.US,D,20260209,000000,123.12,124.06,122.67,123.53,432845,0
+NTES.US,D,20260210,000000,123.8,125.48,122.51,123.52,1067653,0
+NTES.US,D,20260211,000000,121.55,125,118.36,118.5,2737057,0
+NTES.US,D,20260212,000000,118.93,119.07,116.65,118.17,1050648,0
+NTES.US,D,20260213,000000,118.64,120.845,118.165,120.61,1023861,0
+NTES.US,D,20260217,000000,119.48,120.66,118.85,119.5,513342,0
+NTES.US,D,20260218,000000,120.42,120.655,119.22,119.69,437490,0
diff --git a/daily/us/nasdaq stocks/2/ntwou.us.txt b/daily/us/nasdaq stocks/2/ntwou.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e69de29bb2d1d6434b8b29ae775ad8c2e48c5391
diff --git a/daily/us/nasdaq stocks/2/nugy.us.txt b/daily/us/nasdaq stocks/2/nugy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..adaffa6adbd970e1cb6ea3f4a0787ff89f38104c
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nugy.us.txt	
@@ -0,0 +1,63 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NUGY.US,D,20251118,000000,25,25.32,24.99,25.1997,4401,0
+NUGY.US,D,20251119,000000,25.51,25.735,25.38,25.43,10830,0
+NUGY.US,D,20251120,000000,25.55,25.84,24.4876,24.4876,16975,0
+NUGY.US,D,20251121,000000,23.91,24.77,23.761,24.3784,10849,0
+NUGY.US,D,20251124,000000,24.68,25,24.6293,24.9493,12925,0
+NUGY.US,D,20251125,000000,25,25.1,24.901,25.0025,8614,0
+NUGY.US,D,20251126,000000,25,25.16,25,25.085,18458,0
+NUGY.US,D,20251128,000000,24.65,24.84,24.65,24.7559,20634,0
+NUGY.US,D,20251201,000000,24.94,24.94,24.65,24.7409,19605,0
+NUGY.US,D,20251202,000000,24.71,24.71,23.84,24.5063,10922,0
+NUGY.US,D,20251203,000000,24.81,24.83,24.45,24.4835,23838,0
+NUGY.US,D,20251204,000000,24.29,24.7,24.24,24.6243,27998,0
+NUGY.US,D,20251205,000000,24.41,24.73,24.0899,24.1053,13562,0
+NUGY.US,D,20251208,000000,24.13,24.31,23.5,23.5103,15088,0
+NUGY.US,D,20251209,000000,23.78,24.26,23.62,24.1591,5095,0
+NUGY.US,D,20251210,000000,24.07,24.46,24.01,24.395,18183,0
+NUGY.US,D,20251211,000000,24.47,24.8,24.47,24.7009,44451,0
+NUGY.US,D,20251212,000000,24.4,24.7999,24.18,24.225,18141,0
+NUGY.US,D,20251215,000000,24.395,24.395,24.0046,24.17,25211,0
+NUGY.US,D,20251216,000000,24.19,24.41,24.0076,24.25,18590,0
+NUGY.US,D,20251217,000000,24.5,24.5,24.2268,24.4655,48806,0
+NUGY.US,D,20251218,000000,24.44,24.79,24.37,24.4958,64019,0
+NUGY.US,D,20251219,000000,24.2412,24.7533,24,24.635,22564,0
+NUGY.US,D,20251222,000000,24.87,25.05,24.77,24.875,21461,0
+NUGY.US,D,20251223,000000,24.93,24.95,24.81,24.9122,16633,0
+NUGY.US,D,20251224,000000,24.93,24.96,24.83,24.9266,24208,0
+NUGY.US,D,20251226,000000,24.54,24.83,24.5,24.7563,40691,0
+NUGY.US,D,20251229,000000,23.68,24.04,23.126,23.2662,57890,0
+NUGY.US,D,20251230,000000,23.8,23.83,23.4152,23.53,50093,0
+NUGY.US,D,20251231,000000,23.25,23.65,23.01,23.01,43513,0
+NUGY.US,D,20260102,000000,22.74,22.83,22.0061,22.4974,38545,0
+NUGY.US,D,20260105,000000,22.88,23.15,22.87,23.02,22525,0
+NUGY.US,D,20260106,000000,23.2,23.36,23.1501,23.34,44183,0
+NUGY.US,D,20260107,000000,23.21,23.37,23.06,23.3351,18542,0
+NUGY.US,D,20260108,000000,23.1,23.42,23.08,23.3841,24728,0
+NUGY.US,D,20260109,000000,23.06,23.28,23.06,23.1558,15797,0
+NUGY.US,D,20260112,000000,23.33,23.56,23.33,23.4571,24087,0
+NUGY.US,D,20260113,000000,23.59,23.67,23.51,23.5781,39404,0
+NUGY.US,D,20260114,000000,23.7,23.73,23.545,23.6242,33791,0
+NUGY.US,D,20260115,000000,23.55,23.899,23.5,23.7182,41965,0
+NUGY.US,D,20260116,000000,23.36,23.41,22.93,23.37,46040,0
+NUGY.US,D,20260120,000000,23.87,23.975,23.7614,23.97,64479,0
+NUGY.US,D,20260121,000000,23.92,23.9999,23.7,23.7787,62456,0
+NUGY.US,D,20260122,000000,23.8,24.46,23.8,24.3212,57037,0
+NUGY.US,D,20260123,000000,23.92,24.08,23.8001,24.0338,48743,0
+NUGY.US,D,20260126,000000,24.24,24.362,24.04,24.07,86795,0
+NUGY.US,D,20260127,000000,24.168,24.34,23.69,24.31,63201,0
+NUGY.US,D,20260128,000000,24.43,24.56,24.34,24.5116,156686,0
+NUGY.US,D,20260129,000000,24.67,24.7,23.6,24.0019,143542,0
+NUGY.US,D,20260130,000000,22.84,22.85,22.15,22.24,93872,0
+NUGY.US,D,20260202,000000,22.23,22.31,22.11,22.2511,131641,0
+NUGY.US,D,20260203,000000,22.58,22.6,22.33,22.4671,63879,0
+NUGY.US,D,20260204,000000,22.62,22.655,22.25,22.5151,43376,0
+NUGY.US,D,20260205,000000,22.08,22.39,21.723,21.723,117537,0
+NUGY.US,D,20260206,000000,21.87,22.15,21.77,22.1044,44458,0
+NUGY.US,D,20260209,000000,22.26,22.68,22.26,22.62,32293,0
+NUGY.US,D,20260210,000000,22.58,22.88,22.58,22.7459,51005,0
+NUGY.US,D,20260211,000000,22.94,23,22.78,22.925,37801,0
+NUGY.US,D,20260212,000000,22.92,22.98,22.01,22.0286,67387,0
+NUGY.US,D,20260213,000000,21.95,22.4899,21.775,22.3764,36578,0
+NUGY.US,D,20260217,000000,22.15,22.15,21.14,21.5933,64496,0
+NUGY.US,D,20260218,000000,21.8,22.19,21.7,21.95,112215,0
diff --git a/daily/us/nasdaq stocks/2/nutx.us.txt b/daily/us/nasdaq stocks/2/nutx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1fe7b9f34f1b769e28828d6f8c016ed608bb5f9e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nutx.us.txt	
@@ -0,0 +1,972 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NUTX.US,D,20220405,000000,5197.5,5250,3001.5,3996,9875.6600049378,0
+NUTX.US,D,20220406,000000,3750,3750,2550,2685,4211.1066687722,0
+NUTX.US,D,20220407,000000,2389.5,2440.9,1839.64,1857,4881.3600024407,0
+NUTX.US,D,20220408,000000,1863,1874.98,1338,1351.5,9457.5400047288,0
+NUTX.US,D,20220411,000000,1281,1375.5,1225.5,1294.5,4362.1533355144,0
+NUTX.US,D,20220412,000000,1239,1395,1231.5,1237.5,2511.2666679223,0
+NUTX.US,D,20220413,000000,1288.5,1288.5,1162.5,1188,4846.1066690897,0
+NUTX.US,D,20220414,000000,1212,1212,1080,1095,1883.2066676083,0
+NUTX.US,D,20220418,000000,1101,1101,573,775.5,13804.726673569,0
+NUTX.US,D,20220419,000000,765,855,750,811.5,3551.1266684422,0
+NUTX.US,D,20220420,000000,801,862.485,702,703.5,2171.2866677523,0
+NUTX.US,D,20220421,000000,714,714,630,640.5,1843.4400009217,0
+NUTX.US,D,20220422,000000,618,715.485,618,688.5,2328.5466678309,0
+NUTX.US,D,20220425,000000,693,693,642,663,1999.980001,0
+NUTX.US,D,20220426,000000,685.5,2071.5,654,1152,502851.84025143,0
+NUTX.US,D,20220427,000000,1375.5,1576.5,1198.5,1308,299950.25348331,0
+NUTX.US,D,20220428,000000,1243.5,1297.44,1162.5,1221,30563.466681948,0
+NUTX.US,D,20220429,000000,1183.5,1573.5,1182,1413,68763.906701049,0
+NUTX.US,D,20220502,000000,1392,1536,1284,1497,27723.493347195,0
+NUTX.US,D,20220503,000000,1443,1611,1138.51,1155,22467.920011234,0
+NUTX.US,D,20220504,000000,1158,1170,975,1026,15247.826674291,0
+NUTX.US,D,20220505,000000,1045.5,1045.5,840,858,10020.64000501,0
+NUTX.US,D,20220506,000000,897,910.5,753.975,892.5,16127.833341397,0
+NUTX.US,D,20220509,000000,829.5,874.5,687,697.5,11650.980005825,0
+NUTX.US,D,20220510,000000,766.5,804,708,748.5,7098.2333368825,0
+NUTX.US,D,20220511,000000,798,798,718.875,741,10827.220005414,0
+NUTX.US,D,20220512,000000,706.5,754.5,697.5,750,9941.5266716374,0
+NUTX.US,D,20220513,000000,757.5,945,744,918,26202.620013101,0
+NUTX.US,D,20220516,000000,862.5,916.5,844.5,876,4319.6800021598,0
+NUTX.US,D,20220517,000000,876,1146,876,1123.5,17212.000008606,0
+NUTX.US,D,20220518,000000,1072.5,1345.5,1047,1213.5,22440.873344554,0
+NUTX.US,D,20220519,000000,1215,1243.5,1068,1195.5,12599.6000063,0
+NUTX.US,D,20220520,000000,1185,1266,1122,1237.5,12879.80000644,0
+NUTX.US,D,20220523,000000,1263,1357.5,1263,1284,16675.900008338,0
+NUTX.US,D,20220524,000000,1239,1333.5,1200,1258.5,6910.0466701217,0
+NUTX.US,D,20220525,000000,1239,1485,1222.5,1473,14289.213340478,0
+NUTX.US,D,20220526,000000,1485,1521,1423.5,1486.5,9877.3200049387,0
+NUTX.US,D,20220527,000000,1477.5,1505.98,1455,1500,6542.7533366047,0
+NUTX.US,D,20220531,000000,1500,1527,1432.5,1497,10048.280005024,0
+NUTX.US,D,20220601,000000,1498.5,1678.5,1449.01,1615.5,20709.440010355,0
+NUTX.US,D,20220602,000000,1620,1656,1303.5,1381.5,24045.060012023,0
+NUTX.US,D,20220603,000000,1392,1672.5,1378.5,1392,32321.013349494,0
+NUTX.US,D,20220606,000000,1399.5,1413,901.5,949.5,50433.906691884,0
+NUTX.US,D,20220607,000000,957,1027.5,949.5,999,23546.34667844,0
+NUTX.US,D,20220608,000000,1012.5,1251,987,1204.5,28805.993347736,0
+NUTX.US,D,20220609,000000,1168.5,1363.48,1129.5,1237.5,22093.826677714,0
+NUTX.US,D,20220610,000000,1201.5,1312.5,1054.5,1059,15375.566674354,0
+NUTX.US,D,20220613,000000,1066.5,1066.5,826.5,867,16868.780008434,0
+NUTX.US,D,20220614,000000,883.5,909,837.75,840,5791.353336229,0
+NUTX.US,D,20220615,000000,814.5,865.5,757.5,789,11379.16000569,0
+NUTX.US,D,20220616,000000,798,828,720,747,8195.4066707644,0
+NUTX.US,D,20220617,000000,760.5,777,706.5,714,14913.09334079,0
+NUTX.US,D,20220621,000000,748.5,758.475,639.75,645,12254.686672794,0
+NUTX.US,D,20220622,000000,639,663,600,604.5,9755.2400048776,0
+NUTX.US,D,20220623,000000,598.5,612,580.5,606,7344.3733370055,0
+NUTX.US,D,20220624,000000,601.5,666,589.5,603,37464.453352066,0
+NUTX.US,D,20220627,000000,660,669,601.5,603,11813.786672574,0
+NUTX.US,D,20220628,000000,600,621,544.5,550.5,8771.293337719,0
+NUTX.US,D,20220629,000000,565.5,565.5,495,499.5,7364.000003682,0
+NUTX.US,D,20220630,000000,490.5,507,474,483.75,6018.040003009,0
+NUTX.US,D,20220701,000000,486,506.52,457.5,460.5,6359.1933365129,0
+NUTX.US,D,20220705,000000,460.5,465,436.5,454.5,4973.960002487,0
+NUTX.US,D,20220706,000000,450,466.5,436.5,463.5,3002.8266681681,0
+NUTX.US,D,20220707,000000,471,474,451.5,471,2736.8933347018,0
+NUTX.US,D,20220708,000000,469.5,479.25,453,472.5,3487.1333350769,0
+NUTX.US,D,20220711,000000,472.5,472.5,426,435,8523.1066709282,0
+NUTX.US,D,20220712,000000,430.5,444,399,403.5,4651.5533356591,0
+NUTX.US,D,20220713,000000,405,415.35,379.5,381,4175.5200020878,0
+NUTX.US,D,20220714,000000,384,394.5,367.5,373.5,4097.0333353819,0
+NUTX.US,D,20220715,000000,381,390,369.075,387,2457.6933345622,0
+NUTX.US,D,20220718,000000,414,414,384.75,387,3007.6466681705,0
+NUTX.US,D,20220719,000000,388.5,401.25,375,391.5,4290.0666688117,0
+NUTX.US,D,20220720,000000,396,403.5,382.5,397.5,2409.5066678714,0
+NUTX.US,D,20220721,000000,396,424.5,394.5,421.5,3561.8333351143,0
+NUTX.US,D,20220722,000000,420,425.925,400.5,411,2343.9533345053,0
+NUTX.US,D,20220725,000000,415.5,421.155,394.5,409.5,1852.9066675931,0
+NUTX.US,D,20220726,000000,411,417,372,412.5,2602.1733346344,0
+NUTX.US,D,20220727,000000,432,432,396.75,414,1981.2800009906,0
+NUTX.US,D,20220728,000000,420,469.5,405,454.5,5773.7200028869,0
+NUTX.US,D,20220729,000000,450,460.395,373.53,396,9939.8800049699,0
+NUTX.US,D,20220801,000000,397.5,455.1,390,433.5,11664.286672499,0
+NUTX.US,D,20220802,000000,429,583.5,429,448.5,26006.880013003,0
+NUTX.US,D,20220803,000000,450,515.25,450,511.5,7184.0133369253,0
+NUTX.US,D,20220804,000000,520.5,559.5,510,529.5,5566.1666694498,0
+NUTX.US,D,20220805,000000,513,543,484.5,526.5,3919.7600019599,0
+NUTX.US,D,20220808,000000,532.5,558,499.515,546,4194.8666687641,0
+NUTX.US,D,20220809,000000,537,592.5,529.5,589.5,3845.6133352561,0
+NUTX.US,D,20220810,000000,592.5,592.5,526.5,579,5186.62666926,0
+NUTX.US,D,20220811,000000,577.5,582,541.515,577.5,3582.8400017914,0
+NUTX.US,D,20220812,000000,580.5,588,550.515,573,2461.9466678976,0
+NUTX.US,D,20220815,000000,570,586.5,558,580.5,2419.9466678766,0
+NUTX.US,D,20220816,000000,567,649.5,563.25,648,4391.0666688622,0
+NUTX.US,D,20220817,000000,643.5,648,601.5,622.5,2976.2533348215,0
+NUTX.US,D,20220818,000000,622.5,627,592.5,597,1871.0333342689,0
+NUTX.US,D,20220819,000000,592.5,593.88,570,585,1880.9800009405,0
+NUTX.US,D,20220822,000000,594,594,522,537,1654.5933341606,0
+NUTX.US,D,20220823,000000,516,528.75,475.515,511.5,3520.1266684267,0
+NUTX.US,D,20220824,000000,507,521.775,457.5,459,1926.3600009632,0
+NUTX.US,D,20220825,000000,466.5,472.5,435,451.5,2090.4466677119,0
+NUTX.US,D,20220826,000000,453,462,421.5,421.5,2316.8466678251,0
+NUTX.US,D,20220829,000000,415.5,434.25,396,414,2443.3866678884,0
+NUTX.US,D,20220830,000000,405,421.5,382.5,388.5,2174.6800010873,0
+NUTX.US,D,20220831,000000,390,423.75,390,403.5,2271.4533344691,0
+NUTX.US,D,20220901,000000,406.5,406.5,378,388.5,2154.5400010773,0
+NUTX.US,D,20220902,000000,402,402,354,358.5,5921.6933362942,0
+NUTX.US,D,20220906,000000,369,519,365.25,390,87555.846710445,0
+NUTX.US,D,20220907,000000,391.5,501,387.135,475.5,29622.066681478,0
+NUTX.US,D,20220908,000000,468,607.5,409.5,447,82390.273374528,0
+NUTX.US,D,20220909,000000,438,451.5,411,441,13013.240006507,0
+NUTX.US,D,20220912,000000,421.5,437.865,400.5,406.5,9907.8266716206,0
+NUTX.US,D,20220913,000000,391.5,401.1,376.5,393,7670.3133371685,0
+NUTX.US,D,20220914,000000,409.5,409.5,352.5,355.5,9347.3000046737,0
+NUTX.US,D,20220915,000000,360,370.5,345,345,8240.8133374537,0
+NUTX.US,D,20220916,000000,343.5,343.5,306,307.5,10736.126672035,0
+NUTX.US,D,20220919,000000,306,307.5,280.5,288,5247.7666692905,0
+NUTX.US,D,20220920,000000,277.5,303.75,270,288,6203.2000031016,0
+NUTX.US,D,20220921,000000,286.5,298.5,267,270,4367.2866688503,0
+NUTX.US,D,20220922,000000,274.5,274.5,223.5,225,10024.360005012,0
+NUTX.US,D,20220923,000000,222,234,213,228,5891.1066696122,0
+NUTX.US,D,20220926,000000,228,265.5,225.75,247.5,4108.9666687212,0
+NUTX.US,D,20220927,000000,250.5,253.5,234.75,249,3216.8666682751,0
+NUTX.US,D,20220928,000000,244.5,253.485,241.005,247.5,1564.726667449,0
+NUTX.US,D,20220929,000000,241.5,247.5,234,243,2196.686667765,0
+NUTX.US,D,20220930,000000,241.5,244.5,225,225,1333.1066673332,0
+NUTX.US,D,20221003,000000,225,229.5,209.385,219,1683.0866675082,0
+NUTX.US,D,20221004,000000,220.485,226.5,216,217.5,2723.6533346952,0
+NUTX.US,D,20221005,000000,211.5,214.5,180,183,10053.300005027,0
+NUTX.US,D,20221006,000000,187.5,187.5,132.03,134.97,23265.060011633,0
+NUTX.US,D,20221007,000000,138,138,95.25,97.5,37296.220018648,0
+NUTX.US,D,20221010,000000,109.515,113.85,94.65,99.72,31008.840015504,0
+NUTX.US,D,20221011,000000,102,102,91.5,94.5,13057.046673195,0
+NUTX.US,D,20221012,000000,94.5,96,75,83.1,32839.346683086,0
+NUTX.US,D,20221013,000000,81.84,172.08,76.515,143.265,289615.59347814,0
+NUTX.US,D,20221014,000000,140.67,153,105.765,110.91,75631.740037816,0
+NUTX.US,D,20221017,000000,114.435,170.985,112.5,128.55,201906.99343429,0
+NUTX.US,D,20221018,000000,135,136.2,114,119.865,28097.173347382,0
+NUTX.US,D,20221019,000000,112.785,119.955,99.0075,101.64,19245.980009623,0
+NUTX.US,D,20221020,000000,102,109.47,93,97.425,22607.540011304,0
+NUTX.US,D,20221021,000000,97.5,98.85,91.5,94.65,15079.693340873,0
+NUTX.US,D,20221024,000000,94.5,102,87,92.805,11346.460005673,0
+NUTX.US,D,20221025,000000,91.485,130.5,90.015,120.195,82776.546708055,0
+NUTX.US,D,20221026,000000,120,138,114.225,120.63,38126.860019063,0
+NUTX.US,D,20221027,000000,120.75,126.555,112.575,119.265,10115.640005058,0
+NUTX.US,D,20221028,000000,118.515,122.985,106.92,120,9685.3266715093,0
+NUTX.US,D,20221031,000000,121.5,122.25,118.5,120.75,5633.5266694834,0
+NUTX.US,D,20221101,000000,124.425,128.985,119.25,121.56,7108.4733368876,0
+NUTX.US,D,20221102,000000,126,126,112.515,112.8,5743.0600028715,0
+NUTX.US,D,20221103,000000,112.875,117,105.45,107.265,4234.6200021173,0
+NUTX.US,D,20221104,000000,104.505,123,104.505,118.335,11081.413338874,0
+NUTX.US,D,20221107,000000,116.565,116.565,108.75,111.045,10488.120005244,0
+NUTX.US,D,20221108,000000,123,123,106.5,107.67,8534.4466709339,0
+NUTX.US,D,20221109,000000,110.67,116.73,103.515,113.895,6571.9866699527,0
+NUTX.US,D,20221110,000000,114,129.645,111.045,126.39,9248.0333379574,0
+NUTX.US,D,20221111,000000,133.5,184.5,126.765,174,40125.093353396,0
+NUTX.US,D,20221114,000000,180,184.5,154.5,175.5,8853.4533377601,0
+NUTX.US,D,20221115,000000,177,177,157.5,162,5650.8133361587,0
+NUTX.US,D,20221116,000000,160.5,164.055,147.21,151.5,6366.7133365167,0
+NUTX.US,D,20221117,000000,147,165,136.68,157.5,6734.020003367,0
+NUTX.US,D,20221118,000000,160.5,198,153.27,178.5,17577.726675456,0
+NUTX.US,D,20221121,000000,174,204,159,162,10040.973338354,0
+NUTX.US,D,20221122,000000,166.5,177,150,154.5,9962.3866716479,0
+NUTX.US,D,20221123,000000,151.5,163.5,151.5,156,4928.6000024643,0
+NUTX.US,D,20221125,000000,142.5,187.5,135,181.5,38600.773352634,0
+NUTX.US,D,20221128,000000,180,240,174,232.5,58407.08669587,0
+NUTX.US,D,20221129,000000,232.5,232.5,204,211.5,16464.700008232,0
+NUTX.US,D,20221130,000000,201,234,192,232.5,45336.773356002,0
+NUTX.US,D,20221201,000000,225,285,220.5,271.5,32288.306682811,0
+NUTX.US,D,20221202,000000,261,330,259.5,288,35442.760017721,0
+NUTX.US,D,20221205,000000,276,287.25,258,283.5,14970.873340819,0
+NUTX.US,D,20221206,000000,280.5,339,280.425,334.5,26193.080013097,0
+NUTX.US,D,20221207,000000,327,334.5,300,318,9526.4133380965,0
+NUTX.US,D,20221208,000000,318,357.015,312,354,17673.086675503,0
+NUTX.US,D,20221209,000000,346.5,366,312,313.5,13975.886673655,0
+NUTX.US,D,20221212,000000,315,369,279,282,18722.140009361,0
+NUTX.US,D,20221213,000000,289.5,319.2,289.5,292.5,11314.420005657,0
+NUTX.US,D,20221214,000000,288,303,285,289.5,9386.9666713602,0
+NUTX.US,D,20221215,000000,288,294,238.5,259.5,13467.993340067,0
+NUTX.US,D,20221216,000000,261,306,248.25,294,160017.34674668,0
+NUTX.US,D,20221219,000000,295.5,295.5,256.515,282,8478.2200042391,0
+NUTX.US,D,20221220,000000,274.5,297,264,295.5,10698.513338683,0
+NUTX.US,D,20221221,000000,297,297,274.5,285,5483.9133360753,0
+NUTX.US,D,20221222,000000,283.5,319.5,271.77,318,11757.106672545,0
+NUTX.US,D,20221223,000000,316.5,324,300,312,7004.2866701688,0
+NUTX.US,D,20221227,000000,301.5,301.5,273,276,6739.4333367031,0
+NUTX.US,D,20221228,000000,270,306,264,300,7324.0133369953,0
+NUTX.US,D,20221229,000000,292.5,312,277.5,298.5,6359.5400031798,0
+NUTX.US,D,20221230,000000,297,304.5,283.5,285,5115.313335891,0
+NUTX.US,D,20230103,000000,288,300.75,270,298.5,9704.0066715187,0
+NUTX.US,D,20230104,000000,307.5,318,278.25,282,7530.9666704321,0
+NUTX.US,D,20230105,000000,276,280.5,253.5,256.5,6545.9933366063,0
+NUTX.US,D,20230106,000000,255,264,253.5,261,3694.1933351804,0
+NUTX.US,D,20230109,000000,259.5,267,237,258,6504.1333365854,0
+NUTX.US,D,20230110,000000,259.5,285.75,250.62,261,9690.5666715119,0
+NUTX.US,D,20230111,000000,264,270,248.25,253.5,4971.7066691525,0
+NUTX.US,D,20230112,000000,247.5,260.25,243,259.5,6396.9400031985,0
+NUTX.US,D,20230113,000000,249,263.25,244.5,256.5,4849.2200024246,0
+NUTX.US,D,20230117,000000,252,256.905,222,225,11539.226672436,0
+NUTX.US,D,20230118,000000,226.5,258,222,237,8947.3200044737,0
+NUTX.US,D,20230119,000000,234,236.25,205.5,211.5,7406.5066703699,0
+NUTX.US,D,20230120,000000,222,228,192.75,202.5,12564.813339616,0
+NUTX.US,D,20230123,000000,202.5,206.295,181.515,204,8310.666670822,0
+NUTX.US,D,20230124,000000,192,208.2,192,201,4424.4866688789,0
+NUTX.US,D,20230125,000000,205.5,205.5,186,199.5,3380.9933350238,0
+NUTX.US,D,20230126,000000,204,207.75,192.255,207,4032.9466686831,0
+NUTX.US,D,20230127,000000,201,210,194.25,204,3470.1466684017,0
+NUTX.US,D,20230130,000000,202.5,213,192,196.5,6340.3133365035,0
+NUTX.US,D,20230131,000000,196.5,205.5,194.25,201,7345.313337006,0
+NUTX.US,D,20230201,000000,204,210,186,198,6548.9200032745,0
+NUTX.US,D,20230202,000000,198,204,184.5,193.5,8939.0466711362,0
+NUTX.US,D,20230203,000000,192,231,192,225,15374.820007687,0
+NUTX.US,D,20230206,000000,225,226.5,206.25,216,6244.1800031221,0
+NUTX.US,D,20230207,000000,213,225,207,225,6823.8933367453,0
+NUTX.US,D,20230208,000000,225,228,215.25,219,4364.1200021821,0
+NUTX.US,D,20230209,000000,216,218.88,196.5,198.75,3654.5266684939,0
+NUTX.US,D,20230210,000000,195,210.75,195,208.5,6333.1066698332,0
+NUTX.US,D,20230213,000000,202.5,204.75,186.75,190.5,4299.0600021495,0
+NUTX.US,D,20230214,000000,190.5,197.25,187.5,189,4400.2000022001,0
+NUTX.US,D,20230215,000000,189,196.5,181.5,190.5,5958.4066696459,0
+NUTX.US,D,20230216,000000,192,195,184.5,189,3117.3066682253,0
+NUTX.US,D,20230217,000000,198,208.5,184.5,207,5514.060002757,0
+NUTX.US,D,20230221,000000,208.5,209.625,187.5,199.5,6705.2866700193,0
+NUTX.US,D,20230222,000000,202.5,217.5,192,216,4257.313335462,0
+NUTX.US,D,20230223,000000,213,216,196.5,205.5,5717.4066695254,0
+NUTX.US,D,20230224,000000,201,201,183,189,6437.9533365523,0
+NUTX.US,D,20230227,000000,192,196.5,186,195,3988.9400019945,0
+NUTX.US,D,20230228,000000,195,207,186,205.5,6392.5933365296,0
+NUTX.US,D,20230301,000000,207,207,187.5,196.5,4519.353335593,0
+NUTX.US,D,20230302,000000,193.5,197.25,186.75,192,4508.7933355877,0
+NUTX.US,D,20230303,000000,192,202.5,187.5,195,3762.0666685477,0
+NUTX.US,D,20230306,000000,199.5,247.5,198,241.5,27707.02668052,0
+NUTX.US,D,20230307,000000,244.5,267.75,234,241.5,16278.546674806,0
+NUTX.US,D,20230308,000000,240,268.5,213,220.5,12205.266672769,0
+NUTX.US,D,20230309,000000,220.5,222.75,208.5,210,7087.8933368773,0
+NUTX.US,D,20230310,000000,210,214.5,157.5,172.5,20616.800010308,0
+NUTX.US,D,20230313,000000,178.5,189,174,181.5,7097.4733368821,0
+NUTX.US,D,20230314,000000,184.5,184.5,162,169.5,10083.740005042,0
+NUTX.US,D,20230315,000000,168,171,156,160.5,20240.94001012,0
+NUTX.US,D,20230316,000000,157.5,163.5,144.015,161.25,15014.826674174,0
+NUTX.US,D,20230317,000000,160.5,163.5,154.5,159.75,25447.480012724,0
+NUTX.US,D,20230320,000000,160.5,160.5,142.635,157.5,22483.013344575,0
+NUTX.US,D,20230321,000000,159,160.5,144.015,154.5,28312.546680823,0
+NUTX.US,D,20230322,000000,147,153,130.98,147.09,12180.193339423,0
+NUTX.US,D,20230323,000000,146.085,151.5,142.5,148.275,6327.0000031635,0
+NUTX.US,D,20230324,000000,150,159.75,141.78,157.5,6050.2733363585,0
+NUTX.US,D,20230327,000000,159,162,141,148.425,10643.353338655,0
+NUTX.US,D,20230328,000000,150,153,144.03,147.69,3125.4733348961,0
+NUTX.US,D,20230329,000000,148.5,159,147.022,150,4382.8866688581,0
+NUTX.US,D,20230330,000000,154.5,163.395,148.53,154.5,7031.6666701825,0
+NUTX.US,D,20230331,000000,154.5,156,150,151.5,5863.4533362651,0
+NUTX.US,D,20230403,000000,151.5,153.75,144,147.375,6677.5200033388,0
+NUTX.US,D,20230404,000000,147.015,153,142.65,151.5,4754.8600023774,0
+NUTX.US,D,20230405,000000,149.175,165,149.175,160.5,6640.4000033202,0
+NUTX.US,D,20230406,000000,156,163.5,153,157.5,5632.3933361495,0
+NUTX.US,D,20230410,000000,154.5,164.25,138.57,138.795,7859.8066705966,0
+NUTX.US,D,20230411,000000,141.015,146.985,141.015,143.43,12468.066672901,0
+NUTX.US,D,20230412,000000,150,154.5,120,122.13,78534.593372601,0
+NUTX.US,D,20230413,000000,122.265,123.375,114.015,120,15957.586674645,0
+NUTX.US,D,20230414,000000,117.825,118.485,108.375,111.525,11944.533339306,0
+NUTX.US,D,20230417,000000,113.07,121.65,108.555,118.485,9210.8133379387,0
+NUTX.US,D,20230418,000000,118.5,119.97,108.075,108.645,7205.7266702695,0
+NUTX.US,D,20230419,000000,105.375,108,104.265,105.3,7780.626670557,0
+NUTX.US,D,20230420,000000,105.3,109.2,99.075,101.775,8337.7600041689,0
+NUTX.US,D,20230421,000000,103.185,107.52,97.5,99.915,8269.4800041347,0
+NUTX.US,D,20230424,000000,101.82,102.645,92.7675,93,8686.4400043432,0
+NUTX.US,D,20230425,000000,93,94.5,83.3625,84.015,14414.566673874,0
+NUTX.US,D,20230426,000000,87,93,85.5,88.56,9718.4266715259,0
+NUTX.US,D,20230427,000000,90,90,82.545,82.545,15610.793341139,0
+NUTX.US,D,20230428,000000,86.985,86.985,82.5,85.23,7855.5200039278,0
+NUTX.US,D,20230501,000000,85.5,88.365,78.885,80.175,13172.586673253,0
+NUTX.US,D,20230502,000000,78.255,81.21,72.135,73.035,20859.113343763,0
+NUTX.US,D,20230503,000000,74.25,87,73.035,78.525,25224.246679279,0
+NUTX.US,D,20230504,000000,79.89,80.985,72.75,72.945,11472.820005736,0
+NUTX.US,D,20230505,000000,76.485,80.985,75.09,78.285,8878.4000044392,0
+NUTX.US,D,20230508,000000,78,79.5,74.25,77.01,12150.233339408,0
+NUTX.US,D,20230509,000000,78.3,83.88,78.0001,82.47,10089.206671711,0
+NUTX.US,D,20230510,000000,81.945,90,81,87,13746.380006873,0
+NUTX.US,D,20230511,000000,90,91.5,75.015,75.765,10094.793338381,0
+NUTX.US,D,20230512,000000,77.25,81,75,75.69,11167.846672251,0
+NUTX.US,D,20230515,000000,76.485,84,75.75,82.53,14237.580007119,0
+NUTX.US,D,20230516,000000,78.21,82.5,76.56,76.56,7661.4866704974,0
+NUTX.US,D,20230517,000000,76.56,78.795,72,73.125,20392.520010196,0
+NUTX.US,D,20230518,000000,72.915,76.26,69.3,74.73,17783.400008892,0
+NUTX.US,D,20230519,000000,76.53,92.355,75,83.49,38989.626686161,0
+NUTX.US,D,20230522,000000,81.315,82.815,75,76.11,16704.533341686,0
+NUTX.US,D,20230523,000000,75.885,84,73.56,79.74,16803.140008402,0
+NUTX.US,D,20230524,000000,79.485,79.5,71.25,73.35,13580.133340123,0
+NUTX.US,D,20230525,000000,73.53,75.015,72,74.31,12191.620006096,0
+NUTX.US,D,20230526,000000,73.65,76.5,72.18,72.975,11331.873338999,0
+NUTX.US,D,20230530,000000,72.705,75.705,65.55,68.235,34250.786683792,0
+NUTX.US,D,20230531,000000,68.085,68.4,61.74,65.295,17310.980008655,0
+NUTX.US,D,20230601,000000,65.25,66.72,60.87,64.14,11118.520005559,0
+NUTX.US,D,20230602,000000,63.285,68.25,63.105,67.83,13133.0333399,0
+NUTX.US,D,20230605,000000,66.75,72,66.36,69,11430.406672382,0
+NUTX.US,D,20230606,000000,66.825,71.25,66.015,69.63,9689.8200048449,0
+NUTX.US,D,20230607,000000,68.625,73.5,67.71,69.09,10676.080005338,0
+NUTX.US,D,20230608,000000,68.25,72.795,66.93,71.28,10727.160005364,0
+NUTX.US,D,20230609,000000,70.8,70.8,65.445,66.735,8627.6933376472,0
+NUTX.US,D,20230612,000000,67.86,67.86,63.075,65.37,11828.573339248,0
+NUTX.US,D,20230613,000000,65.25,68.52,63,63.915,17036.093341851,0
+NUTX.US,D,20230614,000000,63.915,65.97,61.965,62.265,15417.700007709,0
+NUTX.US,D,20230615,000000,62.34,62.97,60.57,61.26,19522.513343095,0
+NUTX.US,D,20230616,000000,63.15,64.485,59.55,63.675,30387.44668186,0
+NUTX.US,D,20230620,000000,63.825,64.365,57.3,63.375,22712.346678023,0
+NUTX.US,D,20230621,000000,64.26,78,63,75.06,68705.213367686,0
+NUTX.US,D,20230622,000000,76.5,82.5,67.665,76.89,37638.753352153,0
+NUTX.US,D,20230623,000000,74.4,79.29,67.92,67.92,181362.18009068,0
+NUTX.US,D,20230626,000000,72.57,78.75,69.54,71.745,20865.8666771,0
+NUTX.US,D,20230627,000000,70.71,75.765,65.205,67.17,19357.660009679,0
+NUTX.US,D,20230628,000000,67.17,70.755,63.765,68.55,12813.87333974,0
+NUTX.US,D,20230629,000000,70.5,70.5,64.695,67.59,8844.8133377557,0
+NUTX.US,D,20230630,000000,68.49,68.49,60.93,63.24,14865.6866741,0
+NUTX.US,D,20230703,000000,64.5,65.655,61.65,64.965,5120.7600025604,0
+NUTX.US,D,20230705,000000,65.13,65.25,61.2,62.1,6607.9466699706,0
+NUTX.US,D,20230706,000000,63,63.12,57,58.5,19080.766676207,0
+NUTX.US,D,20230707,000000,58.5,62.85,56.37,61.5,12398.240006199,0
+NUTX.US,D,20230710,000000,62.55,64.95,58.5,61.32,13863.866673599,0
+NUTX.US,D,20230711,000000,60.45,62.1675,58.995,61.095,8095.0000040475,0
+NUTX.US,D,20230712,000000,60.3,61.23,57.18,58.68,15315.460007658,0
+NUTX.US,D,20230713,000000,59.37,61.215,57.75,61.215,8745.4266710394,0
+NUTX.US,D,20230714,000000,60.96,60.96,57.75,59.28,6378.8400031894,0
+NUTX.US,D,20230717,000000,58.5,59.985,57,59.985,9287.7000046439,0
+NUTX.US,D,20230718,000000,59.985,62.7,57.465,62.4,9501.8933380843,0
+NUTX.US,D,20230719,000000,63,67.44,57,67.32,23948.053345307,0
+NUTX.US,D,20230720,000000,68.07,68.07,58.68,61.5,14197.993340432,0
+NUTX.US,D,20230721,000000,58.41,63.75,58.125,61.05,10645.086671989,0
+NUTX.US,D,20230724,000000,61.5,62.835,58.545,58.95,11660.733339164,0
+NUTX.US,D,20230725,000000,59.85,60.75,57.45,59.595,6162.2000030811,0
+NUTX.US,D,20230726,000000,59.775,61.92,58.8,59.58,4129.0200020645,0
+NUTX.US,D,20230727,000000,60,60,57,58.095,7709.5533371881,0
+NUTX.US,D,20230728,000000,57.72,59.085,57.72,58.44,4479.3266689063,0
+NUTX.US,D,20230731,000000,60,62.9895,58.335,62.76,7384.586670359,0
+NUTX.US,D,20230801,000000,61.74,62.28,59.295,59.97,2917.0000014585,0
+NUTX.US,D,20230802,000000,60.15,61.5,59.7,61.05,2600.5800013003,0
+NUTX.US,D,20230803,000000,60.675,63,58.5,59.25,6521.4866699274,0
+NUTX.US,D,20230804,000000,59.1,59.97,57.015,57.015,5536.9200027685,0
+NUTX.US,D,20230807,000000,59.4,59.4,52.5,53.25,9797.6066715655,0
+NUTX.US,D,20230808,000000,53.7,53.925,49.5,49.995,17740.446675537,0
+NUTX.US,D,20230809,000000,50.85,52.515,48.765,51.735,9528.6000047643,0
+NUTX.US,D,20230810,000000,52.5,52.5,46.5,49.47,17884.233342275,0
+NUTX.US,D,20230811,000000,51,58.5,50.25,57,18593.81334263,0
+NUTX.US,D,20230814,000000,59.25,59.25,49.875,50.4,15096.846674215,0
+NUTX.US,D,20230815,000000,49.32,51.87,48,51.75,7134.2933369005,0
+NUTX.US,D,20230816,000000,51.75,51.75,46.755,49.5,6213.6133364401,0
+NUTX.US,D,20230817,000000,48.015,49.47,44.415,45.015,17219.673341943,0
+NUTX.US,D,20230818,000000,45,47.085,45,45.63,6040.9400030205,0
+NUTX.US,D,20230821,000000,45.75,50.25,45.75,46.65,7650.2600038251,0
+NUTX.US,D,20230822,000000,48.495,48.495,45.75,46.965,3290.8133349787,0
+NUTX.US,D,20230823,000000,48,48,43.47,45,8178.9133374228,0
+NUTX.US,D,20230824,000000,45,45.75,38.55,41.7,12731.293339699,0
+NUTX.US,D,20230825,000000,41.595,43.23,39.675,41.7,11181.213338924,0
+NUTX.US,D,20230828,000000,40.695,44.79,40.695,42.57,5374.4200026872,0
+NUTX.US,D,20230829,000000,42.45,49.47,42.45,44.25,16667.433341667,0
+NUTX.US,D,20230830,000000,48.555,49.05,43.425,46.815,12005.280006003,0
+NUTX.US,D,20230831,000000,46.065,46.5,40.59,41.535,11067.933338867,0
+NUTX.US,D,20230901,000000,41.22,42.825,39.975,41.55,31996.253349331,0
+NUTX.US,D,20230905,000000,42.555,45,40.65,45,25118.840012559,0
+NUTX.US,D,20230906,000000,42.75,43.5,40.2,40.2,14120.613340394,0
+NUTX.US,D,20230907,000000,39.75,42.3,38.55,42,24339.126678836,0
+NUTX.US,D,20230908,000000,40.5,42.75,39.15,39.885,6947.8400034739,0
+NUTX.US,D,20230911,000000,40.575,40.905,37.5,38.55,14575.626673954,0
+NUTX.US,D,20230912,000000,38.595,39.39,32.25,32.85,35664.660017832,0
+NUTX.US,D,20230913,000000,34.125,34.125,31.5,31.965,18984.300009492,0
+NUTX.US,D,20230914,000000,32.25,32.61,31.17,31.62,19058.640009529,0
+NUTX.US,D,20230915,000000,32.25,34.305,31.2,33.555,87283.233376975,0
+NUTX.US,D,20230918,000000,33.72,37.95,32.55,36.06,26738.620013369,0
+NUTX.US,D,20230919,000000,35.985,36,30.99,31.95,18848.440009424,0
+NUTX.US,D,20230920,000000,32.505,33.45,30.75,31.5,10516.953338592,0
+NUTX.US,D,20230921,000000,31.875,31.875,29.25,30.045,20181.860010091,0
+NUTX.US,D,20230922,000000,30,30,27.78,29.82,11561.433339114,0
+NUTX.US,D,20230925,000000,29.88,29.88,27.705,28.485,8322.6800041613,0
+NUTX.US,D,20230926,000000,28.65,29.58,28.11,29.295,7930.0733372984,0
+NUTX.US,D,20230927,000000,28.5,29.985,28.23,28.65,4409.6333355382,0
+NUTX.US,D,20230928,000000,28.5,29.7,28.5,28.95,3827.6800019138,0
+NUTX.US,D,20230929,000000,28.5,30.525,28.5,30.375,9195.0266712642,0
+NUTX.US,D,20231002,000000,31.23,31.35,30.135,31.095,5026.58666918,0
+NUTX.US,D,20231003,000000,28.5,31.89,28.5,29.37,7666.5400038333,0
+NUTX.US,D,20231004,000000,29.7,30,29.25,29.25,4096.6733353817,0
+NUTX.US,D,20231005,000000,29.55,31.05,28.89,29.25,6553.1133366099,0
+NUTX.US,D,20231006,000000,30,30,27.735,28.38,11256.293338961,0
+NUTX.US,D,20231009,000000,27.54,29.55,27,28.485,6850.2333367585,0
+NUTX.US,D,20231010,000000,28.05,29.55,28.005,28.215,9226.1066712797,0
+NUTX.US,D,20231011,000000,29.1,29.1,28.005,28.35,3950.6133353086,0
+NUTX.US,D,20231012,000000,30,30,27.9,28.215,5367.4600026837,0
+NUTX.US,D,20231013,000000,29.04,29.04,27.9,28.95,8427.5733375471,0
+NUTX.US,D,20231016,000000,29.175,32.985,28.8,31.5,12430.840006215,0
+NUTX.US,D,20231017,000000,28.5,32.9998,28.5,29.25,8723.2466710283,0
+NUTX.US,D,20231018,000000,29.22,30.75,29.22,30.495,3418.3133350425,0
+NUTX.US,D,20231019,000000,30.6,31.47,29.295,30.51,3628.1933351474,0
+NUTX.US,D,20231020,000000,30,30.75,29.25,29.97,3461.0866683972,0
+NUTX.US,D,20231023,000000,30.75,30.75,27.24,28.2,4358.1533355124,0
+NUTX.US,D,20231024,000000,28.5,30.45,28.23,30,3045.2066681893,0
+NUTX.US,D,20231025,000000,28.71,29.8279,27.75,28.5,3361.1466683472,0
+NUTX.US,D,20231026,000000,28.35,28.77,27,28.275,6891.6000034458,0
+NUTX.US,D,20231027,000000,28.275,28.35,27,27.3,3856.2400019281,0
+NUTX.US,D,20231030,000000,27.75,29.775,27.435,29.04,3600.7533351337,0
+NUTX.US,D,20231031,000000,28.5,31.605,28.5,31.05,6840.9400034205,0
+NUTX.US,D,20231101,000000,31.725,35.25,30.585,35.25,5437.6666693855,0
+NUTX.US,D,20231102,000000,34.785,42,34.2975,42,11718.460005859,0
+NUTX.US,D,20231103,000000,43.5,45,37.5,38.505,11701.886672518,0
+NUTX.US,D,20231106,000000,42.75,42.765,39.015,39.09,5139.6266692365,0
+NUTX.US,D,20231107,000000,42,42,37.5,38.145,4378.1933355224,0
+NUTX.US,D,20231108,000000,38.325,38.325,36.3,37.47,2694.1600013471,0
+NUTX.US,D,20231109,000000,37.5,37.935,36,37.5,6524.4000032622,0
+NUTX.US,D,20231110,000000,41.64,41.64,34.65,36,8701.7266710175,0
+NUTX.US,D,20231113,000000,34.935,39.9,34.935,37.665,5479.4266694064,0
+NUTX.US,D,20231114,000000,37.5,37.5,34.725,35.235,3481.9333350743,0
+NUTX.US,D,20231115,000000,36.825,37.5,32.625,36.795,5982.040002991,0
+NUTX.US,D,20231116,000000,37.5,38.25,34.56,34.95,7631.5066704824,0
+NUTX.US,D,20231117,000000,35.025,35.925,32.55,34.695,7910.2733372885,0
+NUTX.US,D,20231120,000000,35.775,35.775,33,33,6129.5333363981,0
+NUTX.US,D,20231121,000000,34.35,37.5,32.775,35.865,11533.740005767,0
+NUTX.US,D,20231122,000000,37.5,38.25,33.75,35.25,10207.253338437,0
+NUTX.US,D,20231124,000000,33,39.48,33,35.55,6123.7600030619,0
+NUTX.US,D,20231127,000000,35.13,36.615,32.715,32.715,7762.9800038815,0
+NUTX.US,D,20231128,000000,33,33.885,31.185,32.25,5768.6133362176,0
+NUTX.US,D,20231129,000000,32.4,33.9,32.4,32.85,4050.4800020252,0
+NUTX.US,D,20231130,000000,33,33.9,28.5,28.53,34240.686683787,0
+NUTX.US,D,20231201,000000,30,30.93,29.55,30.93,10106.720005053,0
+NUTX.US,D,20231204,000000,32.58,32.58,29.55,30.6,8051.6666706925,0
+NUTX.US,D,20231205,000000,30.885,31.95,29.94,30.45,4942.4600024712,0
+NUTX.US,D,20231206,000000,31.2,31.5,29.625,29.955,8192.0066707627,0
+NUTX.US,D,20231207,000000,30,30.75,28.23,28.56,8227.6466707805,0
+NUTX.US,D,20231208,000000,28.8,29.325,27,28.935,9523.4600047617,0
+NUTX.US,D,20231211,000000,29.25,29.25,27.45,27.945,9426.8133380467,0
+NUTX.US,D,20231212,000000,27.45,28.5,27.45,27.75,7894.3200039472,0
+NUTX.US,D,20231213,000000,27.75,27.765,27,27.54,6674.0733366704,0
+NUTX.US,D,20231214,000000,27.75,28.425,27.3,27.3,5948.4800029742,0
+NUTX.US,D,20231215,000000,27.675,28.2,27.33,27.675,10280.04000514,0
+NUTX.US,D,20231218,000000,27.735,27.735,26.1,26.25,9948.4466716409,0
+NUTX.US,D,20231219,000000,27.075,28.345,25.56,26.85,9705.6200048528,0
+NUTX.US,D,20231220,000000,27.615,28.245,25.875,27,3826.9000019135,0
+NUTX.US,D,20231221,000000,26.565,28.65,26.49,27.75,3975.9533353213,0
+NUTX.US,D,20231222,000000,27.75,32.055,27.45,31.5,11578.940005789,0
+NUTX.US,D,20231226,000000,31.125,32.385,29.4,30,7028.9266701811,0
+NUTX.US,D,20231227,000000,30,30,28.5,29.19,5539.2066694363,0
+NUTX.US,D,20231228,000000,29.25,29.67,28.2,28.5,7303.6866703185,0
+NUTX.US,D,20231229,000000,28.245,28.605,27,27,12250.366672792,0
+NUTX.US,D,20240102,000000,27.075,31.5,27.075,30,9605.0200048025,0
+NUTX.US,D,20240103,000000,28.5,31.11,28.5,30.525,4508.6333355877,0
+NUTX.US,D,20240104,000000,30.165,35.925,30,32.955,10288.800005144,0
+NUTX.US,D,20240105,000000,33,33,29.595,31.56,6704.9600033525,0
+NUTX.US,D,20240108,000000,31.5,36.375,31.5,36,10238.540005119,0
+NUTX.US,D,20240109,000000,37.5,38.145,31.95,33.675,10864.853338766,0
+NUTX.US,D,20240110,000000,33.21,38.715,32.55,34.5,15027.886674181,0
+NUTX.US,D,20240111,000000,34.875,35.91,30.5925,30.9,11238.553338953,0
+NUTX.US,D,20240112,000000,30,32.535,29.9565,31.095,5705.4666695194,0
+NUTX.US,D,20240116,000000,31.215,31.215,29.1,29.25,7344.2266703388,0
+NUTX.US,D,20240117,000000,28.86,30,27.825,27.825,5638.4800028192,0
+NUTX.US,D,20240118,000000,28.29,28.35,26.28,27.615,7810.3133372385,0
+NUTX.US,D,20240119,000000,27.75,29.1,27.75,29.07,4580.0333356234,0
+NUTX.US,D,20240122,000000,29.1,29.925,27.93,28.14,6754.5200033773,0
+NUTX.US,D,20240123,000000,23.4,25.8,20.34,20.775,54586.26669396,0
+NUTX.US,D,20240124,000000,21,21.645,20.25,20.4,27106.60668022,0
+NUTX.US,D,20240125,000000,20.505,20.985,20.25,20.55,21428.973344048,0
+NUTX.US,D,20240126,000000,20.745,21.66,19.725,20.55,12193.266672763,0
+NUTX.US,D,20240129,000000,21,21,18.06,19.095,15190.773340929,0
+NUTX.US,D,20240130,000000,19.395,19.95,19.2075,19.305,17702.033342184,0
+NUTX.US,D,20240131,000000,20.82,21,19.1925,19.5,16972.746675153,0
+NUTX.US,D,20240201,000000,19.05,19.5,16.8,17.745,13542.300006771,0
+NUTX.US,D,20240202,000000,18.105,18.105,16.515,16.995,11134.753338901,0
+NUTX.US,D,20240205,000000,17.235,18.27,16.965,17.07,11598.613339133,0
+NUTX.US,D,20240206,000000,17.475,17.55,16.845,17.055,5285.3600026427,0
+NUTX.US,D,20240207,000000,17.145,17.25,16.5,16.755,9176.9133379218,0
+NUTX.US,D,20240208,000000,17.25,17.25,16.5,16.53,6527.8000032639,0
+NUTX.US,D,20240209,000000,16.515,16.935,16.5,16.725,18135.966675735,0
+NUTX.US,D,20240212,000000,16.695,17.25,16.23,16.5,22759.666678047,0
+NUTX.US,D,20240213,000000,16.605,17.8429,16.425,16.92,6624.9733366458,0
+NUTX.US,D,20240214,000000,17.955,18.45,17.25,18.225,21427.973344047,0
+NUTX.US,D,20240215,000000,17.7,18.735,17.7,18.12,6376.8400031884,0
+NUTX.US,D,20240216,000000,18.45,18.555,17.7,18.345,7829.3000039147,0
+NUTX.US,D,20240220,000000,19.44,19.485,16.665,17.205,18547.280009274,0
+NUTX.US,D,20240221,000000,16.845,17.925,16.845,17.7,9073.9266712036,0
+NUTX.US,D,20240222,000000,17.55,17.775,17.1,17.7,11872.180005936,0
+NUTX.US,D,20240223,000000,17.7,17.91,17.25,17.655,9248.3200046242,0
+NUTX.US,D,20240226,000000,16.5,17.655,16.5,16.845,7176.8533369218,0
+NUTX.US,D,20240227,000000,16.875,17.25,16.65,16.785,10489.033338578,0
+NUTX.US,D,20240228,000000,18.045,18.742,16.575,16.8,10829.846672082,0
+NUTX.US,D,20240229,000000,18,18.225,16.95,16.95,13206.293339936,0
+NUTX.US,D,20240301,000000,16.965,17.55,16.905,16.95,8472.4066709029,0
+NUTX.US,D,20240304,000000,17.67,17.67,16.5,17.085,9145.7133379062,0
+NUTX.US,D,20240305,000000,17.085,17.535,15.36,16.155,12357.960006179,0
+NUTX.US,D,20240306,000000,15,16.68,15,16.05,8897.0133377818,0
+NUTX.US,D,20240307,000000,16.095,16.5,15.75,15.945,13615.973340141,0
+NUTX.US,D,20240308,000000,16.5,16.5,15.09,15.105,14154.900007077,0
+NUTX.US,D,20240311,000000,15.9,16.05,15.03,15.6,15307.333340987,0
+NUTX.US,D,20240312,000000,15.825,15.9,15.225,15.225,9469.7600047349,0
+NUTX.US,D,20240313,000000,16.14,16.5,15.375,15.51,9584.606671459,0
+NUTX.US,D,20240314,000000,15.99,16.2,13.725,14.25,25363.800012682,0
+NUTX.US,D,20240315,000000,14.55,15.75,13.95,14.445,15633.806674484,0
+NUTX.US,D,20240318,000000,16.35,16.35,14.7,14.985,15859.82000793,0
+NUTX.US,D,20240319,000000,14.25,15.45,14.25,15.15,10276.006671805,0
+NUTX.US,D,20240320,000000,15,16.485,15,15.555,11711.733339189,0
+NUTX.US,D,20240321,000000,15.69,16.155,15.015,15.465,14018.600007009,0
+NUTX.US,D,20240322,000000,15.6,15.675,15,15.3,10612.686671973,0
+NUTX.US,D,20240325,000000,15.51,15.525,15,15.525,7843.413337255,0
+NUTX.US,D,20240326,000000,16.5,16.5,15.09,15.45,4273.2066688033,0
+NUTX.US,D,20240327,000000,15.18,15.6,15,15.3,4330.0066688317,0
+NUTX.US,D,20240328,000000,15.225,15.525,14.385,14.385,8592.666670963,0
+NUTX.US,D,20240401,000000,14.91,15,14.25,14.25,6276.080003138,0
+NUTX.US,D,20240402,000000,14.55,14.58,13.65,14.04,6936.2600034681,0
+NUTX.US,D,20240403,000000,13.5,13.95,12.81,13.035,12610.306672972,0
+NUTX.US,D,20240404,000000,13.5,13.65,12.78,13.44,18336.266675835,0
+NUTX.US,D,20240405,000000,12,12.825,11.4,11.79,68389.466700861,0
+NUTX.US,D,20240408,000000,12,12.75,11.25,11.43,19253.060009627,0
+NUTX.US,D,20240409,000000,11.25,11.7,11.25,11.7,16644.600008322,0
+NUTX.US,D,20240410,000000,12.9,14.074,9.344,9.756,231974.8,0
+NUTX.US,D,20240411,000000,9.641,9.641,7.301,7.559,95303.5,0
+NUTX.US,D,20240412,000000,7.65,7.95,6.689,6.709,76919.6,0
+NUTX.US,D,20240415,000000,6.9,6.999,5,5.334,149624.2,0
+NUTX.US,D,20240416,000000,5.7,7.08,5.528,6.9,178832,0
+NUTX.US,D,20240417,000000,7.25,7.25,6.601,6.624,64045.9,0
+NUTX.US,D,20240418,000000,6.687,6.687,6,6.551,43092.9,0
+NUTX.US,D,20240419,000000,6.492,7.297,6.31,6.901,89878.4,0
+NUTX.US,D,20240422,000000,7.1,7.985,6.703,6.894,47591.4,0
+NUTX.US,D,20240423,000000,6.9,6.9,6.5,6.667,12137,0
+NUTX.US,D,20240424,000000,6.53,6.999,6.524,6.699,29220.9,0
+NUTX.US,D,20240425,000000,6.6,6.926,6.52,6.529,18789.7,0
+NUTX.US,D,20240426,000000,6.9,6.9,6.367,6.616,9396.9,0
+NUTX.US,D,20240429,000000,6.605,6.77,5.569,6.261,32150.6,0
+NUTX.US,D,20240430,000000,6.261,6.4,5.84,6.05,12046.6,0
+NUTX.US,D,20240501,000000,5.968,6.3,5.968,6.06,4245.5,0
+NUTX.US,D,20240502,000000,6.1,6.5,6.01101,6.44,21640.1,0
+NUTX.US,D,20240503,000000,6.4,6.939,6.217,6.798,18429,0
+NUTX.US,D,20240506,000000,6.896,7.049,6.6,6.726,17329.4,0
+NUTX.US,D,20240507,000000,6.693,6.9,6,6.09,36692.2,0
+NUTX.US,D,20240508,000000,6.1,6.491,6.1,6.47,16303.8,0
+NUTX.US,D,20240509,000000,6.728,6.927,6.546,6.6,38490.5,0
+NUTX.US,D,20240510,000000,6.65,6.75,6.2,6.309,12397.7,0
+NUTX.US,D,20240513,000000,6.277,7,6.277,6.99,30874.2,0
+NUTX.US,D,20240514,000000,7.095,7.14,6.75,7.1,24412.6,0
+NUTX.US,D,20240515,000000,7.141,7.22762,7.049,7.18,9912.3,0
+NUTX.US,D,20240516,000000,7.3,7.516,7.201,7.367,26117,0
+NUTX.US,D,20240517,000000,7.4,7.5,7.075,7.12,11090.2,0
+NUTX.US,D,20240520,000000,7.28,7.3,7.1218,7.221,8100.2,0
+NUTX.US,D,20240521,000000,7.4,7.43,7.2,7.291,13430,0
+NUTX.US,D,20240522,000000,7.291,7.5,7.2,7.301,16807.8,0
+NUTX.US,D,20240523,000000,7.206,7.5,7.072,7.4,4089.1,0
+NUTX.US,D,20240524,000000,7.2,7.596,7.098,7.456,25376.6,0
+NUTX.US,D,20240528,000000,7,7.25,7,7.015,13624.2,0
+NUTX.US,D,20240529,000000,7,7,6.736,6.899,6018.9,0
+NUTX.US,D,20240530,000000,6.8,6.8,6.501,6.67,9857.3,0
+NUTX.US,D,20240531,000000,6.8,6.9,6.7,6.825,7845.3,0
+NUTX.US,D,20240603,000000,6.81,6.95,6.65,6.8,3443,0
+NUTX.US,D,20240604,000000,6.85,6.85,6.325,6.399,7246.6,0
+NUTX.US,D,20240605,000000,6.64,6.64,6.111,6.36,8043.6,0
+NUTX.US,D,20240606,000000,6.3,6.3,5.817,5.9,7431.2,0
+NUTX.US,D,20240607,000000,6,6.479,5.85,6.132,23588.1,0
+NUTX.US,D,20240610,000000,6.45,6.49,6.01,6.08,9923.6,0
+NUTX.US,D,20240611,000000,6,6.101,5.72,5.796,9580.7,0
+NUTX.US,D,20240612,000000,5.8,5.8,5.169,5.4,33406.3,0
+NUTX.US,D,20240613,000000,5.575,5.679,5.26,5.43,18879.7,0
+NUTX.US,D,20240614,000000,5.31,5.5,5.25,5.393,33807.3,0
+NUTX.US,D,20240617,000000,5.4,6.383,5.361,5.85,27218.8,0
+NUTX.US,D,20240618,000000,5.849,5.849,5.38,5.4,9809.4,0
+NUTX.US,D,20240620,000000,5.36,6.514,5.36,5.718,25632.3,0
+NUTX.US,D,20240621,000000,5.546,5.799,5.4,5.598,18142.8,0
+NUTX.US,D,20240624,000000,5.673,6.09,5.515,5.868,4269.7,0
+NUTX.US,D,20240625,000000,6.09,6.398,5.43,5.68,28960.8,0
+NUTX.US,D,20240626,000000,5.9,5.9,5.32,5.468,27044.9,0
+NUTX.US,D,20240627,000000,5.41,6.086,5.41,5.899,19309.1,0
+NUTX.US,D,20240628,000000,5.8,6.199,5.8,5.949,34102.9,0
+NUTX.US,D,20240701,000000,6.2,6.4,5.8,5.902,43381.6,0
+NUTX.US,D,20240702,000000,5.8965,6.231,5.5,5.9,35394.9,0
+NUTX.US,D,20240703,000000,5.89,5.89,5.22,5.39,48170,0
+NUTX.US,D,20240705,000000,5.29,5.37,4.93,5.02,30588,0
+NUTX.US,D,20240708,000000,5.03,5.04,4.63,4.65,73324,0
+NUTX.US,D,20240709,000000,4.77,4.776,4.34,4.34,42839,0
+NUTX.US,D,20240710,000000,4.43,4.4895,4.16,4.34,90289,0
+NUTX.US,D,20240711,000000,4.48,4.84,4.31,4.77,84025,0
+NUTX.US,D,20240712,000000,4.93,5.4399,4.58,5.05,117488,0
+NUTX.US,D,20240715,000000,5.3,5.99,5.2501,5.95,162149,0
+NUTX.US,D,20240716,000000,5.98,7.46,5.85,7.25,88385,0
+NUTX.US,D,20240717,000000,7,7,6.26,6.56,74920,0
+NUTX.US,D,20240718,000000,6.74,6.98,6.57,6.72,28435,0
+NUTX.US,D,20240719,000000,7,7.1775,6.73,6.815,38522,0
+NUTX.US,D,20240722,000000,6.74,7.8,6.68,6.995,68324,0
+NUTX.US,D,20240723,000000,7.21,7.53,6.755,7.51,18208,0
+NUTX.US,D,20240724,000000,7.52,7.655,7.28,7.456,25276,0
+NUTX.US,D,20240725,000000,7.64,8.07,7.45,7.45,31195,0
+NUTX.US,D,20240726,000000,7.8,8.03,7.6,7.84,22928,0
+NUTX.US,D,20240729,000000,8.08,8.62,7.9391,8.4079,54530,0
+NUTX.US,D,20240730,000000,8.745,9.26,8.3387,8.475,79529,0
+NUTX.US,D,20240731,000000,8.62,8.8307,7.776,7.955,34495,0
+NUTX.US,D,20240801,000000,7.96,8.45,7.5,7.77,10841,0
+NUTX.US,D,20240802,000000,7.45,8.0899,7.06,7.21,17408,0
+NUTX.US,D,20240805,000000,6.5,7,6.453,7,18842,0
+NUTX.US,D,20240806,000000,7,7.4644,6.9788,7.16,6690,0
+NUTX.US,D,20240807,000000,7.2,7.99,7.2,7.83,44587,0
+NUTX.US,D,20240808,000000,7.83,8.12,7.66,7.9,66436,0
+NUTX.US,D,20240809,000000,8.25,10.3096,8.25,10.0999,63186,0
+NUTX.US,D,20240812,000000,10.49,14.9,10.4453,12.6,519441,0
+NUTX.US,D,20240813,000000,12.85,14,11.82,12.74,214707,0
+NUTX.US,D,20240814,000000,12.91,13.8,12.51,12.96,81786,0
+NUTX.US,D,20240815,000000,13.36,13.37,12.735,13.06,35451,0
+NUTX.US,D,20240816,000000,13.55,15.25,13.06,15.25,114279,0
+NUTX.US,D,20240819,000000,15.25,17.94,15.25,17.71,125567,0
+NUTX.US,D,20240820,000000,17.71,22.31,16.92,20.63,127674,0
+NUTX.US,D,20240821,000000,21.46,21.8,17.2,20.5,121908,0
+NUTX.US,D,20240822,000000,20.14,24.88,20.14,21.51,146521,0
+NUTX.US,D,20240823,000000,23.45,24.9,20.91,21.63,94650,0
+NUTX.US,D,20240826,000000,21.63,26.7499,20.6,24.19,160362,0
+NUTX.US,D,20240827,000000,24,26.18,22.188,23.51,83912,0
+NUTX.US,D,20240828,000000,23.21,23.21,18.2947,21.35,132929,0
+NUTX.US,D,20240829,000000,21.24,22.69,20.65,21.86,42319,0
+NUTX.US,D,20240830,000000,21.7,22.2224,21.11,21.39,36327,0
+NUTX.US,D,20240903,000000,21.13,22.01,21.13,21.17,24814,0
+NUTX.US,D,20240904,000000,21.17,23.3599,21,23.19,64692,0
+NUTX.US,D,20240905,000000,23.5,24.49,21.75,22.03,39592,0
+NUTX.US,D,20240906,000000,22.05,22.9999,20.93,21.38,32288,0
+NUTX.US,D,20240909,000000,21.57,21.57,20.7,20.85,39135,0
+NUTX.US,D,20240910,000000,20.85,21.16,20.26,21.09,26313,0
+NUTX.US,D,20240911,000000,20.5,23.22,20.5,23.14,46049,0
+NUTX.US,D,20240912,000000,22.73,23.5406,22.62,22.62,24290,0
+NUTX.US,D,20240913,000000,22.71,26.4,22.69,25.19,104574,0
+NUTX.US,D,20240916,000000,25.9,25.9,24.065,25,40640,0
+NUTX.US,D,20240917,000000,25,25.805,24.5,25.05,42893,0
+NUTX.US,D,20240918,000000,26.09,26.15,24.5,24.86,77524,0
+NUTX.US,D,20240919,000000,25.5,25.8026,24.43,25.17,94393,0
+NUTX.US,D,20240920,000000,25.02,25.86,24,24.5,56868,0
+NUTX.US,D,20240923,000000,24.5,24.75,21.76,22.425,43385,0
+NUTX.US,D,20240924,000000,22.44,23.05,19.5501,20,106551,0
+NUTX.US,D,20240925,000000,19.41,19.8829,18.61,18.67,107530,0
+NUTX.US,D,20240926,000000,18.66,19.025,17.51,18.5,93889,0
+NUTX.US,D,20240927,000000,18.56,20.03,18.04,19.5,40164,0
+NUTX.US,D,20240930,000000,19.13,21.98,18.7758,21.7,41273,0
+NUTX.US,D,20241001,000000,21.12,22.5,20.01,20.56,44928,0
+NUTX.US,D,20241002,000000,20.4,22,20.2,21.61,46993,0
+NUTX.US,D,20241003,000000,20.01,21.98,20.01,20.6,16152,0
+NUTX.US,D,20241004,000000,21.19,21.87,20.4101,21.87,48063,0
+NUTX.US,D,20241007,000000,21.67,22.07,19.62,20.56,61770,0
+NUTX.US,D,20241008,000000,20.84,20.84,19.21,19.54,22750,0
+NUTX.US,D,20241009,000000,19.85,19.99,17.66,18.57,88121,0
+NUTX.US,D,20241010,000000,18.33,19,17.75,18.92,11724,0
+NUTX.US,D,20241011,000000,18.89,20.98,18.89,19.79,45091,0
+NUTX.US,D,20241014,000000,20,20.45,18.45,19.3,40108,0
+NUTX.US,D,20241015,000000,18.7318,21.58,18.7318,21.47,79996,0
+NUTX.US,D,20241016,000000,21.2,23.2209,20.99,22.49,76346,0
+NUTX.US,D,20241017,000000,22.64,22.654,21.44,22.22,43091,0
+NUTX.US,D,20241018,000000,21.78,22.93,21.45,22.3,31821,0
+NUTX.US,D,20241021,000000,22.01,22.87,21.65,22.32,57923,0
+NUTX.US,D,20241022,000000,22.25,24.82,22.1001,24.82,56228,0
+NUTX.US,D,20241023,000000,24.69,24.69,23.02,23.61,41422,0
+NUTX.US,D,20241024,000000,23.7,24.6,22.905,24.58,48450,0
+NUTX.US,D,20241025,000000,24.87,25.48,23.77,24.29,48936,0
+NUTX.US,D,20241028,000000,24.19,24.63,23.42,24,47000,0
+NUTX.US,D,20241029,000000,23.7,24.41,21.55,22.1,64504,0
+NUTX.US,D,20241030,000000,22.51,24.11,21.84,23.54,47365,0
+NUTX.US,D,20241031,000000,23.68,24.64,21.8,22.29,49815,0
+NUTX.US,D,20241101,000000,22.23,23.27,21.655,22.6,46728,0
+NUTX.US,D,20241104,000000,23.1,24.7,22.6001,23.04,49016,0
+NUTX.US,D,20241105,000000,23.055,25.43,22.8501,25,51236,0
+NUTX.US,D,20241106,000000,25.92,27.54,24.5701,27.17,49680,0
+NUTX.US,D,20241107,000000,27.17,29.64,26.995,28.89,67141,0
+NUTX.US,D,20241108,000000,29.3,34.898,27.1972,31.56,151475,0
+NUTX.US,D,20241111,000000,31.55,32.49,25.86,27.91,99917,0
+NUTX.US,D,20241112,000000,30,37.56,29.2773,37.56,232991,0
+NUTX.US,D,20241113,000000,36.29,38,32.2,32.61,100059,0
+NUTX.US,D,20241114,000000,32.27,33.98,30.29,31.33,71324,0
+NUTX.US,D,20241115,000000,29.79,32.35,27.51,28.7,50235,0
+NUTX.US,D,20241118,000000,29.2,31.1299,27.96,28.1,61186,0
+NUTX.US,D,20241119,000000,27.83,29.615,27.29,28.78,31374,0
+NUTX.US,D,20241120,000000,28.49,31.2905,28.49,30.33,53214,0
+NUTX.US,D,20241121,000000,30.17,32.545,29.43,31.89,57099,0
+NUTX.US,D,20241122,000000,32.19,33.09,31.48,32.91,23424,0
+NUTX.US,D,20241125,000000,33.56,35.5,33.51,34.22,32329,0
+NUTX.US,D,20241126,000000,34.2,35.461,33.51,35,51604,0
+NUTX.US,D,20241127,000000,33.5,36.92,33.2,36.92,48992,0
+NUTX.US,D,20241129,000000,37.58,38.7799,36.848,37.2,27331,0
+NUTX.US,D,20241202,000000,37.2,37.7863,36.6808,37.58,17312,0
+NUTX.US,D,20241203,000000,37.26,40.68,36.51,38.51,85435,0
+NUTX.US,D,20241204,000000,39.03,41.44,38.07,39.13,73233,0
+NUTX.US,D,20241205,000000,39.13,39.9,35.5,35.86,37637,0
+NUTX.US,D,20241206,000000,36.36,37.84,35.8031,37.84,45564,0
+NUTX.US,D,20241209,000000,37.71,38.26,35.6601,38.19,18814,0
+NUTX.US,D,20241210,000000,38.57,38.57,34.48,35.94,65081,0
+NUTX.US,D,20241211,000000,35.94,35.94,32.97,33.33,65752,0
+NUTX.US,D,20241212,000000,33.22,35.49,32.47,33.67,68181,0
+NUTX.US,D,20241213,000000,33.16,35.0599,32.42,34.97,24167,0
+NUTX.US,D,20241216,000000,35.13,36.53,33.82,33.89,38780,0
+NUTX.US,D,20241217,000000,33.55,33.55,30,31.96,60258,0
+NUTX.US,D,20241218,000000,32.48,32.61,29.64,30.03,35223,0
+NUTX.US,D,20241219,000000,30.08,30.9763,29.12,29.4,27236,0
+NUTX.US,D,20241220,000000,28.86,30.46,28.85,29.38,25327,0
+NUTX.US,D,20241223,000000,29.38,32.3919,28.12,31.77,18324,0
+NUTX.US,D,20241224,000000,32,32.1,31.4009,31.87,7696,0
+NUTX.US,D,20241226,000000,30.3949,33.0047,30.3949,32.89,15263,0
+NUTX.US,D,20241227,000000,32.5,32.64,30.85,31.85,32904,0
+NUTX.US,D,20241230,000000,31.03,31.07,28.99,31.07,24528,0
+NUTX.US,D,20241231,000000,30.45,32,30.45,31.69,42809,0
+NUTX.US,D,20250102,000000,32.03,34.94,31.5355,34.72,18506,0
+NUTX.US,D,20250103,000000,34.42,35.9424,33.5,33.88,24345,0
+NUTX.US,D,20250106,000000,34.6,34.6046,33.33,34.59,17450,0
+NUTX.US,D,20250107,000000,34.35,34.35,32.4406,33.32,19892,0
+NUTX.US,D,20250108,000000,32.58,32.58,31.37,31.69,12995,0
+NUTX.US,D,20250110,000000,30.68,31.79,30.4,30.88,24042,0
+NUTX.US,D,20250113,000000,30,31.2,28.82,30.76,25895,0
+NUTX.US,D,20250114,000000,30.83,32,30.49,32,19184,0
+NUTX.US,D,20250115,000000,32.5,33.05,31.75,32.69,27490,0
+NUTX.US,D,20250116,000000,33.91,37.86,32.8,37.86,27767,0
+NUTX.US,D,20250117,000000,37.74,40.4089,37.0744,37.81,53498,0
+NUTX.US,D,20250121,000000,38.87,39.335,36.925,38.5,48478,0
+NUTX.US,D,20250122,000000,38.03,40.245,36.96,38.11,38195,0
+NUTX.US,D,20250123,000000,38.32,41,38.3,40.96,39367,0
+NUTX.US,D,20250124,000000,40.97,44.5,39.9725,42.54,41692,0
+NUTX.US,D,20250127,000000,42.5,42.5,38.24,40.46,61655,0
+NUTX.US,D,20250128,000000,39.54,42.8999,36.05,42.79,53960,0
+NUTX.US,D,20250129,000000,42.71,47.34,41.52,44.78,85927,0
+NUTX.US,D,20250130,000000,45.18,48.1813,45.02,47.86,51213,0
+NUTX.US,D,20250131,000000,47.68,49.06,47,47.63,35222,0
+NUTX.US,D,20250203,000000,46.6,49.7,44.09,49.01,30721,0
+NUTX.US,D,20250204,000000,49.06,49.7502,47.29,48.69,34518,0
+NUTX.US,D,20250205,000000,49.42,55.32,48.265,54.93,51296,0
+NUTX.US,D,20250206,000000,55,59.8,55,59.35,99210,0
+NUTX.US,D,20250207,000000,60,60,52.41,52.42,56138,0
+NUTX.US,D,20250210,000000,53.33,59.24,52.5156,57.25,63010,0
+NUTX.US,D,20250211,000000,57.15,59.92,53,58.8,32987,0
+NUTX.US,D,20250212,000000,57.01,59,56.91,58.3,13762,0
+NUTX.US,D,20250213,000000,58.49,67.63,58.24,67.36,64344,0
+NUTX.US,D,20250214,000000,67.8,69.45,66.02,66.06,36755,0
+NUTX.US,D,20250218,000000,67.53,67.53,60.6681,65.98,53561,0
+NUTX.US,D,20250219,000000,65.8,67.6741,64.78,64.78,43295,0
+NUTX.US,D,20250220,000000,65.29,65.29,60.75,61.65,47966,0
+NUTX.US,D,20250221,000000,61.57,61.57,56.27,57.6,40108,0
+NUTX.US,D,20250224,000000,58.54,58.63,56,57.8,37744,0
+NUTX.US,D,20250225,000000,56.12,59.23,52.5212,55.72,61091,0
+NUTX.US,D,20250226,000000,57,57.4898,54.3,55.7,24654,0
+NUTX.US,D,20250227,000000,57,57,53.51,54.05,40463,0
+NUTX.US,D,20250228,000000,52.34,55.2,50.0001,54.9,46603,0
+NUTX.US,D,20250303,000000,55.91,55.91,50,51.69,36088,0
+NUTX.US,D,20250304,000000,49.9,50.01,42.9294,44.36,120493,0
+NUTX.US,D,20250305,000000,43.71,49.1,43.71,48.66,45697,0
+NUTX.US,D,20250306,000000,49.92,52,45.5,46.5,48152,0
+NUTX.US,D,20250307,000000,46.67,47.3,42,44.66,55373,0
+NUTX.US,D,20250310,000000,43.01,44.6,40.67,41.15,48847,0
+NUTX.US,D,20250311,000000,41.21,46.48,41.21,45.85,44806,0
+NUTX.US,D,20250312,000000,46.8527,49.06,44.45,46.18,38267,0
+NUTX.US,D,20250313,000000,48.25,49.48,43.81,45.68,29601,0
+NUTX.US,D,20250314,000000,46,53.28,46,52.41,42419,0
+NUTX.US,D,20250317,000000,51.85,58.92,51.85,55.02,45691,0
+NUTX.US,D,20250318,000000,54.56,56,52.21,55.9,36273,0
+NUTX.US,D,20250319,000000,55.31,55.88,51.5,51.75,30500,0
+NUTX.US,D,20250320,000000,50.92,53.5575,50.26,53.17,21058,0
+NUTX.US,D,20250321,000000,52.07,58.28,52,58.17,42013,0
+NUTX.US,D,20250324,000000,58.6,59.5,56.9448,59.5,37149,0
+NUTX.US,D,20250325,000000,59.36,63.83,59.36,61.87,37884,0
+NUTX.US,D,20250326,000000,62.23,62.75,55,56.33,59133,0
+NUTX.US,D,20250327,000000,55.26,58.7,54.38,55.64,32563,0
+NUTX.US,D,20250328,000000,53.18,54.66,50.07,51.68,36869,0
+NUTX.US,D,20250331,000000,49.9,50.66,45.88,47.03,62889,0
+NUTX.US,D,20250401,000000,65,72.9899,64.6,71.4,315260,0
+NUTX.US,D,20250402,000000,69.89,76.89,67.85,75.06,175178,0
+NUTX.US,D,20250403,000000,73.88,74,68.5,71.67,104356,0
+NUTX.US,D,20250404,000000,68.55,71.595,65.5,71.37,64119,0
+NUTX.US,D,20250407,000000,67.54,75.64,66.09,75.39,81346,0
+NUTX.US,D,20250408,000000,79.16,84.94,78,84.94,158549,0
+NUTX.US,D,20250409,000000,87.8,104.9499,87.8,103.79,279313,0
+NUTX.US,D,20250410,000000,105.99,118.38,104.71,114.75,193650,0
+NUTX.US,D,20250411,000000,115.52,134.5317,110,132.03,245013,0
+NUTX.US,D,20250414,000000,136.225,137.315,113.775,129.67,212516,0
+NUTX.US,D,20250415,000000,127.6,142.58,120.94,138.97,172615,0
+NUTX.US,D,20250416,000000,137,140.95,131.25,136.89,104957,0
+NUTX.US,D,20250417,000000,136.69,151.2999,134.1022,149,154732,0
+NUTX.US,D,20250421,000000,146.53,149.59,141.25,145.27,94390,0
+NUTX.US,D,20250422,000000,146.38,152.51,145.01,146,101789,0
+NUTX.US,D,20250423,000000,146,151.99,140.5,145.04,132222,0
+NUTX.US,D,20250424,000000,148,148,131.05,140.51,119292,0
+NUTX.US,D,20250425,000000,140.89,140.89,123.08,123.54,161586,0
+NUTX.US,D,20250428,000000,120,121.7679,104.98,119.05,259936,0
+NUTX.US,D,20250429,000000,119.05,119.05,103.01,104.81,146418,0
+NUTX.US,D,20250430,000000,103,114.29,101,109.97,185889,0
+NUTX.US,D,20250501,000000,110.13,119,110.05,117.99,153734,0
+NUTX.US,D,20250502,000000,118.84,119.9999,110,114.63,106650,0
+NUTX.US,D,20250505,000000,115.06,136.08,115.06,130.18,192821,0
+NUTX.US,D,20250506,000000,132,137,127.21,132.86,132090,0
+NUTX.US,D,20250507,000000,131.59,134.6675,116.01,117.42,116434,0
+NUTX.US,D,20250508,000000,117.75,122.53,112.3,120.69,74007,0
+NUTX.US,D,20250509,000000,121.32,122.8,116.33,120.73,57989,0
+NUTX.US,D,20250512,000000,123.97,126.35,119,124.64,81814,0
+NUTX.US,D,20250513,000000,125,125.95,114.43,125.93,156993,0
+NUTX.US,D,20250514,000000,153,182,143.01,158.8,484910,0
+NUTX.US,D,20250515,000000,162.67,175,157.08,173.76,248657,0
+NUTX.US,D,20250516,000000,177.41,177.5,155.01,174.71,214611,0
+NUTX.US,D,20250519,000000,170,184.275,162.21,176.21,192959,0
+NUTX.US,D,20250520,000000,178.36,183.5999,168.09,177.21,129664,0
+NUTX.US,D,20250521,000000,174.47,176.115,167.54,169,127324,0
+NUTX.US,D,20250522,000000,170,171.7917,158.73,161.86,138266,0
+NUTX.US,D,20250523,000000,160.3,162.89,156.53,159.95,66468,0
+NUTX.US,D,20250527,000000,164.65,173.83,159.95,163.73,118857,0
+NUTX.US,D,20250528,000000,165.44,171.94,162.855,165.5,78232,0
+NUTX.US,D,20250529,000000,166,170,162.47,165.42,61032,0
+NUTX.US,D,20250530,000000,165.14,168.7,161.7556,167.74,132834,0
+NUTX.US,D,20250602,000000,169,169.99,160,167.96,93191,0
+NUTX.US,D,20250603,000000,167,167,145.71,148.14,159102,0
+NUTX.US,D,20250604,000000,148.52,148.82,135.04,135.62,225130,0
+NUTX.US,D,20250605,000000,138.2,139.6369,122.69,123.4,170866,0
+NUTX.US,D,20250606,000000,125,125.855,110.21,122.02,342960,0
+NUTX.US,D,20250609,000000,124.5,124.5,117.4,117.66,109964,0
+NUTX.US,D,20250610,000000,117.85,123,109.42,117.17,231733,0
+NUTX.US,D,20250611,000000,118.02,124.1926,117.6,120.77,140731,0
+NUTX.US,D,20250612,000000,121,127.95,117.2,124.93,140838,0
+NUTX.US,D,20250613,000000,122.76,128.33,122.01,122.28,85684,0
+NUTX.US,D,20250616,000000,122.7,136.81,122.375,133.77,169420,0
+NUTX.US,D,20250617,000000,133.15,136.6351,115.2,115.5,225292,0
+NUTX.US,D,20250618,000000,116.01,121.6,112.575,119,119087,0
+NUTX.US,D,20250620,000000,120.81,123,111.975,113.89,145311,0
+NUTX.US,D,20250623,000000,111.6,117.58,106.92,116.85,142377,0
+NUTX.US,D,20250624,000000,119.55,121.15,112,115.34,121238,0
+NUTX.US,D,20250625,000000,118.4,121.1,110.35,120.59,160690,0
+NUTX.US,D,20250626,000000,120.38,121.6525,116.6601,118.46,154179,0
+NUTX.US,D,20250627,000000,116.96,125.52,115.88,122.9,691973,0
+NUTX.US,D,20250630,000000,125.23,128.6,123.2,124.49,169441,0
+NUTX.US,D,20250701,000000,125.8,132.57,118.49,131.8,299319,0
+NUTX.US,D,20250702,000000,131.8,136.78,120.7,122.29,294799,0
+NUTX.US,D,20250703,000000,127.5,128.798,111.14,118.37,326650,0
+NUTX.US,D,20250707,000000,118.88,130,117.7,125.73,282581,0
+NUTX.US,D,20250708,000000,127,138.45,122.1,137.83,350662,0
+NUTX.US,D,20250709,000000,138.71,140.4166,108.17,115.7,1080002,0
+NUTX.US,D,20250710,000000,117.29,121.7,114.3201,117.61,225632,0
+NUTX.US,D,20250711,000000,118,119.4499,112.99,114.61,196037,0
+NUTX.US,D,20250714,000000,114.6,116.52,108.24757,116.06,235211,0
+NUTX.US,D,20250715,000000,116.5,118.17,112.365,113.73,219284,0
+NUTX.US,D,20250716,000000,113.21,115,103.54,104.08,271798,0
+NUTX.US,D,20250717,000000,104.1,114.8,101.3492,110.78,328830,0
+NUTX.US,D,20250718,000000,111.89,115.63,110.31,113.81,164358,0
+NUTX.US,D,20250721,000000,114.74,114.74,109.07,111.19,191224,0
+NUTX.US,D,20250722,000000,110.92,111.7258,89,100.01,1422368,0
+NUTX.US,D,20250723,000000,99.83,102,88.2301,92.9,521780,0
+NUTX.US,D,20250724,000000,93.01,100.9999,93.01,95.755,271006,0
+NUTX.US,D,20250725,000000,95,99.8899,92.04,95.02,165937,0
+NUTX.US,D,20250728,000000,95.1,98.26,92,92.4,131684,0
+NUTX.US,D,20250729,000000,90.27,92.05,84.27,85.41,324143,0
+NUTX.US,D,20250730,000000,85.25,88.01,82.25,84,295458,0
+NUTX.US,D,20250731,000000,83.67,87,83.31,84.81,124902,0
+NUTX.US,D,20250801,000000,82.66,85.92,81.095,84,222372,0
+NUTX.US,D,20250804,000000,84.99,90.84,84.54,88.89,140710,0
+NUTX.US,D,20250805,000000,88.75,92.38,87.87,91.15,124784,0
+NUTX.US,D,20250806,000000,92.22,95.42,88.31,93.59,152081,0
+NUTX.US,D,20250807,000000,94,96,88.546,89.23,174403,0
+NUTX.US,D,20250808,000000,87.5,91.55,85.78,87.92,108747,0
+NUTX.US,D,20250811,000000,87.6,90.95,84.6,89.63,212426,0
+NUTX.US,D,20250812,000000,90.52,98,89.15,96.12,115358,0
+NUTX.US,D,20250813,000000,96.53,106.5,96.53,105.19,217323,0
+NUTX.US,D,20250814,000000,103.62,111.61,103.55,111.13,376508,0
+NUTX.US,D,20250815,000000,108,108,84.51,92.91,544545,0
+NUTX.US,D,20250818,000000,92.45,94.9,91.1375,94.55,122342,0
+NUTX.US,D,20250819,000000,93.43,96,87.85,94.96,322473,0
+NUTX.US,D,20250820,000000,95.39,95.6299,87.6,92.75,256639,0
+NUTX.US,D,20250821,000000,91.62,110,89.1,96.18,401916,0
+NUTX.US,D,20250822,000000,95.79,98.8566,90.5332,92.4,226343,0
+NUTX.US,D,20250825,000000,92.5,94.75,89.5,89.51,119203,0
+NUTX.US,D,20250826,000000,89.5,91.09,82.55,90.05,277362,0
+NUTX.US,D,20250827,000000,88,92.99,87.42,89.78,92660,0
+NUTX.US,D,20250828,000000,89.9,91.9734,85,88.39,178201,0
+NUTX.US,D,20250829,000000,88.7,89.9899,82.99,83.79,175892,0
+NUTX.US,D,20250902,000000,82.16,83.7,77.21,80.92,222277,0
+NUTX.US,D,20250903,000000,80.85,85.2555,79.5,82.05,141041,0
+NUTX.US,D,20250904,000000,82.5,86.5,80,85.88,203686,0
+NUTX.US,D,20250905,000000,86.02,86.86,81.8801,83.38,112099,0
+NUTX.US,D,20250908,000000,84,85,81.5,83.41,92253,0
+NUTX.US,D,20250909,000000,83.85,86.1,81,85.9,135592,0
+NUTX.US,D,20250910,000000,85.99,87.5,80.53,83.24,102980,0
+NUTX.US,D,20250911,000000,82.93,92.05,82.45,92,136315,0
+NUTX.US,D,20250912,000000,92.02,98.52,89.99,97.19,258772,0
+NUTX.US,D,20250915,000000,96.35,99.99,93,95.66,153719,0
+NUTX.US,D,20250916,000000,94.73,96,86.0953,88.08,181357,0
+NUTX.US,D,20250917,000000,88.29,92.75,88.1,89.98,104440,0
+NUTX.US,D,20250918,000000,90.4,92.9899,87.1,92.96,103203,0
+NUTX.US,D,20250919,000000,93.4,97.99,93.3496,96.11,272761,0
+NUTX.US,D,20250922,000000,93.9,100.41,93.89,99.71,124233,0
+NUTX.US,D,20250923,000000,99.84,107.34,99.465,103.68,148144,0
+NUTX.US,D,20250924,000000,103.93,105.62,98.4855,100.31,138979,0
+NUTX.US,D,20250925,000000,97.37,99.5299,93.8401,97.07,89530,0
+NUTX.US,D,20250926,000000,98.39,103.6,98.1,102.53,108283,0
+NUTX.US,D,20250929,000000,102.4,106.9399,100.835,106.23,94364,0
+NUTX.US,D,20250930,000000,105.06,106.21,101.0001,103.32,141619,0
+NUTX.US,D,20251001,000000,101.59,105.21,101.52,104.4,91608,0
+NUTX.US,D,20251002,000000,104.4,108,102.935,107.19,124911,0
+NUTX.US,D,20251003,000000,107.19,111.54,106.6818,107.88,98801,0
+NUTX.US,D,20251006,000000,108.17,111.1,106.3,108.62,102551,0
+NUTX.US,D,20251007,000000,108.88,112,102.56,102.76,158905,0
+NUTX.US,D,20251008,000000,102.92,105.2,98.65,102.74,166660,0
+NUTX.US,D,20251009,000000,103.75,105.9,97.53,103.68,132349,0
+NUTX.US,D,20251010,000000,104.27,105.5,94.83,94.83,149424,0
+NUTX.US,D,20251013,000000,97.2,104.55,97.2,102.16,104117,0
+NUTX.US,D,20251014,000000,101.98,101.98,98.4,99.47,107697,0
+NUTX.US,D,20251015,000000,100.7,106.41,99.5037,106.01,130467,0
+NUTX.US,D,20251016,000000,105.04,106.5654,95,96.7,105969,0
+NUTX.US,D,20251017,000000,96.1,97.81,92.95,94.835,85040,0
+NUTX.US,D,20251020,000000,99.04,111,96.9983,111,169455,0
+NUTX.US,D,20251021,000000,109.56,115.8557,106.46,114.5,121025,0
+NUTX.US,D,20251022,000000,113.14,116.7552,108,114.31,113873,0
+NUTX.US,D,20251023,000000,113.82,122.81,112,117.3,112338,0
+NUTX.US,D,20251024,000000,120.09,128.95,119,125.57,103279,0
+NUTX.US,D,20251027,000000,127.65,137.5,125.94,129.48,175031,0
+NUTX.US,D,20251028,000000,129.77,139,124.9,128.68,113696,0
+NUTX.US,D,20251029,000000,129.1,132.7198,124.98,127.83,90010,0
+NUTX.US,D,20251030,000000,126.99,127.29,122.92,124.5,54221,0
+NUTX.US,D,20251031,000000,124.91,126.37,118.93,123.06,72940,0
+NUTX.US,D,20251103,000000,124.33,134.86,122.15,131.71,84498,0
+NUTX.US,D,20251104,000000,127.3,131.81,124.75,126.71,89479,0
+NUTX.US,D,20251105,000000,125,133.6085,125,131.32,67241,0
+NUTX.US,D,20251106,000000,130.14,131.0833,121.48,121.74,53239,0
+NUTX.US,D,20251107,000000,120,121.7,106.44,114.65,93057,0
+NUTX.US,D,20251110,000000,116.61,121.69,109.49,118.86,115974,0
+NUTX.US,D,20251111,000000,117.01,118.8,110.02,111.97,97957,0
+NUTX.US,D,20251112,000000,111.97,122.12,111.97,121.65,155945,0
+NUTX.US,D,20251113,000000,118.77,119.01,108.335,108.81,97406,0
+NUTX.US,D,20251114,000000,105.11,110.348,102.3,107.11,64686,0
+NUTX.US,D,20251117,000000,107.11,109.5,103.23,103.95,134538,0
+NUTX.US,D,20251118,000000,100.44,101,94.4501,99.2,169737,0
+NUTX.US,D,20251119,000000,120.81,127,112.19,112.19,301408,0
+NUTX.US,D,20251120,000000,125,158,125,142.34,528652,0
+NUTX.US,D,20251121,000000,139.99,144.491,131.625,136.92,217342,0
+NUTX.US,D,20251124,000000,137,145.02,134.06,137.21,219000,0
+NUTX.US,D,20251125,000000,134.355,137.4,107.09,119.21,470015,0
+NUTX.US,D,20251126,000000,119.63,123.08,110.2101,112.8,194389,0
+NUTX.US,D,20251128,000000,113.85,120.44,111.93,115.11,140998,0
+NUTX.US,D,20251201,000000,115.51,126.72,115.21,119.58,140686,0
+NUTX.US,D,20251202,000000,121.34,131.524,121.34,129.77,201894,0
+NUTX.US,D,20251203,000000,129.77,134.5598,124.47,131.75,134553,0
+NUTX.US,D,20251204,000000,133.62,157.285,132.42,156.79,290328,0
+NUTX.US,D,20251205,000000,155.57,165.56,153.01,160.95,224299,0
+NUTX.US,D,20251208,000000,161.89,187.2,161.05,181.06,283906,0
+NUTX.US,D,20251209,000000,179.12,179.9,163,168.42,238902,0
+NUTX.US,D,20251210,000000,167.36,182,167.0001,176.47,187034,0
+NUTX.US,D,20251211,000000,176.38,191.73,172.9914,190.49,148937,0
+NUTX.US,D,20251212,000000,190.71,193,178.56,184.89,212482,0
+NUTX.US,D,20251215,000000,183.28,188.89,171.07,175.78,163129,0
+NUTX.US,D,20251216,000000,171.13,173.86,161.25,171.72,232053,0
+NUTX.US,D,20251217,000000,169.9,173.65,156.15,159,246880,0
+NUTX.US,D,20251218,000000,161.28,170,161.16,166.84,130887,0
+NUTX.US,D,20251219,000000,169.58,177,168.4,171.93,192966,0
+NUTX.US,D,20251222,000000,178.08,180.7599,171.93,179.55,121820,0
+NUTX.US,D,20251223,000000,177.74,177.74,163.2,167.34,102374,0
+NUTX.US,D,20251224,000000,165,168.65,162.5901,168.1,39810,0
+NUTX.US,D,20251226,000000,167.98,178.4,167.98,176.675,126846,0
+NUTX.US,D,20251229,000000,176.38,187,171,183.88,131342,0
+NUTX.US,D,20251230,000000,183.34,193.07,180.78,182.225,177250,0
+NUTX.US,D,20251231,000000,181.28,188.83,163.11,164.62,222252,0
+NUTX.US,D,20260102,000000,166.01,167.8146,146.82,148.19,203914,0
+NUTX.US,D,20260105,000000,147.47,169.35,147,167.64,160408,0
+NUTX.US,D,20260106,000000,166.05,179.41,166.05,171.95,143031,0
+NUTX.US,D,20260107,000000,174.9,187.9998,171.71,178.09,181942,0
+NUTX.US,D,20260108,000000,178.85,186.5,178.09,184.11,139895,0
+NUTX.US,D,20260109,000000,184.11,192,182.995,186.18,137664,0
+NUTX.US,D,20260112,000000,185,189.45,175.2501,180.715,124302,0
+NUTX.US,D,20260113,000000,183.04,184.0306,165.24,172.6,154898,0
+NUTX.US,D,20260114,000000,172.34,179.94,164,165.9,174108,0
+NUTX.US,D,20260115,000000,169.74,172.1,160,164.21,141537,0
+NUTX.US,D,20260116,000000,164.08,170,149,152.77,261119,0
+NUTX.US,D,20260120,000000,149.89,158.1095,148.0001,153.76,177348,0
+NUTX.US,D,20260121,000000,154.14,154.14,141.06,146.97,183521,0
+NUTX.US,D,20260122,000000,147.98,170,147.98,159.42,244627,0
+NUTX.US,D,20260123,000000,157.02,163.1255,155.78,156.21,141985,0
+NUTX.US,D,20260126,000000,157.26,160.05,153.8,159.74,133293,0
+NUTX.US,D,20260127,000000,159.84,162.125,149.98,153.81,134595,0
+NUTX.US,D,20260128,000000,156.77,156.77,149.1657,149.8,83714,0
+NUTX.US,D,20260129,000000,150.31,151,145,148.53,127965,0
+NUTX.US,D,20260130,000000,148.62,155.2,148.0002,148.79,163576,0
+NUTX.US,D,20260202,000000,150,161.75,149,161.25,211196,0
+NUTX.US,D,20260203,000000,161.64,165,152.56,154.47,368433,0
+NUTX.US,D,20260204,000000,152.23,152.23,123.33,125.1,412370,0
+NUTX.US,D,20260205,000000,123.09,123.09,98.59,101.97,507249,0
+NUTX.US,D,20260206,000000,105.28,109,98.24,99.9,270201,0
+NUTX.US,D,20260209,000000,102.27,105.4466,96.4801,104.64,262955,0
+NUTX.US,D,20260210,000000,105,107.02,99.455,101.38,162335,0
+NUTX.US,D,20260211,000000,103.16,114.78,100.8001,103,275077,0
+NUTX.US,D,20260212,000000,102.78,112,102.78,105.02,218047,0
+NUTX.US,D,20260213,000000,105.01,107.5,99.22,99.71,152208,0
+NUTX.US,D,20260217,000000,99.7,108.9499,95.5,101.33,191095,0
+NUTX.US,D,20260218,000000,100.1,107.605,97.97,104.72,123871,0
diff --git a/daily/us/nasdaq stocks/2/nwbi.us.txt b/daily/us/nasdaq stocks/2/nwbi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d6e9a62f8c19788f331b5798e0f4c0580cb7fb4b
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nwbi.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NWBI.US,D,20050225,000000,5.21263,5.25563,5.14754,5.16914,205160.20350515,0
+NWBI.US,D,20050228,000000,5.1852,5.1852,5.09336,5.153,304534.3237416,0
+NWBI.US,D,20050301,000000,5.15835,5.24483,5.10425,5.20164,171638.73213472,0
+NWBI.US,D,20050302,000000,5.153,5.19064,5.09881,5.10425,121268.12674294,0
+NWBI.US,D,20050303,000000,5.1313,5.16914,5.07196,5.11505,114217.8454928,0
+NWBI.US,D,20050304,000000,5.19629,5.21799,5.10425,5.17995,143486.94574034,0
+NWBI.US,D,20050307,000000,5.12595,5.22304,5.12041,5.17995,110662.38218266,0
+NWBI.US,D,20050308,000000,5.12041,5.16914,5.12041,5.142,121859.16212986,0
+NWBI.US,D,20050309,000000,5.17995,5.17995,5.08791,5.1099,128711.06106753,0
+NWBI.US,D,20050310,000000,5.08246,5.19064,5.08246,5.11505,196492.02712632,0
+NWBI.US,D,20050311,000000,5.153,5.153,5.08791,5.12041,130019.56201977,0
+NWBI.US,D,20050314,000000,5.16379,5.19064,5.09336,5.15835,128538.37594578,0
+NWBI.US,D,20050315,000000,5.19064,5.31517,5.14754,5.14754,174998.89679527,0
+NWBI.US,D,20050316,000000,5.142,5.22304,5.10425,5.1099,97759.308770629,0
+NWBI.US,D,20050317,000000,5.16379,5.19064,5.09881,5.1745,87696.288878672,0
+NWBI.US,D,20050318,000000,5.19064,5.19064,5.07196,5.10425,463557.79100053,0
+NWBI.US,D,20050321,000000,5.16379,5.17995,5.06115,5.12595,149399.35538474,0
+NWBI.US,D,20050322,000000,5.16914,5.28277,5.06115,5.10425,134147.5587395,0
+NWBI.US,D,20050323,000000,5.12595,5.12595,5.04996,5.05571,113167.34433554,0
+NWBI.US,D,20050324,000000,5.12041,5.12595,5.04996,5.06115,269004.35994328,0
+NWBI.US,D,20050328,000000,5.07196,5.11505,5.05571,5.08791,177347.62002849,0
+NWBI.US,D,20050329,000000,5.04462,5.10425,5.04462,5.06115,114638.25153323,0
+NWBI.US,D,20050330,000000,5.10425,5.1852,5.0666,5.1745,102624.30092064,0
+NWBI.US,D,20050331,000000,5.10425,5.16379,5.05571,5.14754,229655.79360171,0
+NWBI.US,D,20050401,000000,5.1852,5.1852,5.04462,5.0666,244387.47910647,0
+NWBI.US,D,20050404,000000,5.08246,5.08246,5.04462,5.04462,247058.95905531,0
+NWBI.US,D,20050405,000000,5.04462,5.12595,5.04462,5.09336,61938.452773198,0
+NWBI.US,D,20050406,000000,5.142,5.20718,5.11505,5.12595,54494.490560986,0
+NWBI.US,D,20050407,000000,5.11505,5.19064,5.06115,5.16379,30498.453852328,0
+NWBI.US,D,20050408,000000,5.142,5.153,5.09336,5.09336,105895.03935744,0
+NWBI.US,D,20050411,000000,5.08246,5.14754,5.04462,5.09336,95503.095424067,0
+NWBI.US,D,20050412,000000,5.08246,5.34203,5.07701,5.28794,195670.74491042,0
+NWBI.US,D,20050413,000000,5.33677,5.33677,5.10425,5.20718,99290.861338455,0
+NWBI.US,D,20050414,000000,5.20718,5.20718,5.0666,5.07701,223122.53982916,0
+NWBI.US,D,20050415,000000,5.07701,5.11505,5.03947,5.04462,129442.91705967,0
+NWBI.US,D,20050418,000000,5.09881,5.15835,5.03382,5.04996,174663.80542809,0
+NWBI.US,D,20050419,000000,5.05571,5.11505,4.98527,5.10425,77208.751395765,0
+NWBI.US,D,20050420,000000,5.06115,5.10425,5.02856,5.04462,177963.3247185,0
+NWBI.US,D,20050421,000000,5.04462,5.19064,5.01212,5.14754,97302.92666317,0
+NWBI.US,D,20050422,000000,5.21263,5.21263,4.92573,4.93128,157250.36109819,0
+NWBI.US,D,20050425,000000,4.98527,4.98527,4.89353,4.95307,115537.65320896,0
+NWBI.US,D,20050426,000000,4.91523,4.98527,4.91523,4.93128,117164.79932632,0
+NWBI.US,D,20050427,000000,4.90404,4.97447,4.90404,4.91523,103711.80603256,0
+NWBI.US,D,20050428,000000,4.87729,4.99607,4.87729,4.90948,113021.38429216,0
+NWBI.US,D,20050429,000000,4.91523,4.95307,4.91523,4.94179,197780.9982136,0
+NWBI.US,D,20050502,000000,4.96942,5.03947,4.95307,5.03947,134355.19204063,0
+NWBI.US,D,20050503,000000,4.96942,5.12595,4.95307,5.03947,101821.52068207,0
+NWBI.US,D,20050504,000000,5.0666,5.22304,5.03382,5.17995,194671.63813462,0
+NWBI.US,D,20050505,000000,5.16914,5.17995,5.10425,5.12041,96764.313545358,0
+NWBI.US,D,20050506,000000,5.17995,5.17995,5.03382,5.05571,206104.83223659,0
+NWBI.US,D,20050509,000000,5.02856,5.1745,5.01212,5.16914,109639.63399139,0
+NWBI.US,D,20050510,000000,5.07701,5.142,4.97973,5.03947,90122.103684088,0
+NWBI.US,D,20050511,000000,5.07196,5.14754,4.91523,5.03947,120872.39000562,0
+NWBI.US,D,20050512,000000,5.11505,5.12041,4.92573,4.92573,192815.2730759,0
+NWBI.US,D,20050513,000000,4.93128,5.02856,4.92573,4.92573,117795.92233079,0
+NWBI.US,D,20050516,000000,5.08791,5.10425,5.01212,5.09881,180561.82464566,0
+NWBI.US,D,20050517,000000,5.03382,5.12041,5.02321,5.08791,230868.70100442,0
+NWBI.US,D,20050518,000000,5.1313,5.31517,5.09336,5.23929,255590.42637944,0
+NWBI.US,D,20050519,000000,5.19064,5.30447,5.13665,5.1745,161240.62087558,0
+NWBI.US,D,20050520,000000,5.22304,5.22304,5.02321,5.07701,162650.88270313,0
+NWBI.US,D,20050523,000000,5.15835,5.16914,5.03382,5.08246,117527.64365951,0
+NWBI.US,D,20050524,000000,5.13665,5.13665,4.98527,5.02856,158318.33634515,0
+NWBI.US,D,20050525,000000,5.00697,5.01212,4.92573,4.92573,275645.54191693,0
+NWBI.US,D,20050526,000000,4.92573,4.95307,4.92573,4.94179,391862.62884893,0
+NWBI.US,D,20050527,000000,4.95307,4.95307,4.87164,4.91523,358905.46778705,0
+NWBI.US,D,20050531,000000,4.91523,4.91523,4.76375,4.77999,347854.64788323,0
+NWBI.US,D,20050601,000000,4.77999,4.95307,4.77999,4.94743,524316.22877516,0
+NWBI.US,D,20050602,000000,4.89353,4.93673,4.86639,4.87164,183517.00158022,0
+NWBI.US,D,20050603,000000,4.86639,4.90948,4.80695,4.82854,239044.51920877,0
+NWBI.US,D,20050606,000000,4.8122,4.92029,4.8122,4.83409,159348.27974983,0
+NWBI.US,D,20050607,000000,4.81765,4.98527,4.81765,4.94179,178845.25230454,0
+NWBI.US,D,20050608,000000,4.94743,4.97447,4.82309,4.82854,87824.774832348,0
+NWBI.US,D,20050609,000000,4.82309,4.87164,4.75811,4.86103,56584.186111583,0
+NWBI.US,D,20050610,000000,4.87729,4.90948,4.83409,4.89898,80275.968081935,0
+NWBI.US,D,20050613,000000,4.89898,4.90948,4.84469,4.88253,194624.35530367,0
+NWBI.US,D,20050614,000000,4.86639,4.99607,4.85004,4.97447,146734.04276167,0
+NWBI.US,D,20050615,000000,4.91523,5.01212,4.87729,4.93128,200017.6816952,0
+NWBI.US,D,20050616,000000,4.96387,4.96942,4.90404,4.93673,160350.47018851,0
+NWBI.US,D,20050617,000000,4.97447,4.97973,4.93128,4.93128,387603.06251264,0
+NWBI.US,D,20050620,000000,4.87164,4.96387,4.82309,4.93128,129550.84526076,0
+NWBI.US,D,20050621,000000,4.94179,4.96387,4.89898,4.95307,114368.94497433,0
+NWBI.US,D,20050622,000000,4.96387,5.08246,4.96387,5.07196,133981.04094354,0
+NWBI.US,D,20050623,000000,5.03382,5.06115,4.88253,4.93128,138294.05743655,0
+NWBI.US,D,20050624,000000,4.90948,4.98527,4.87729,4.98527,322441.15413361,0
+NWBI.US,D,20050627,000000,4.96942,4.98527,4.90404,4.90948,96809.540601051,0
+NWBI.US,D,20050628,000000,4.95307,5.1313,4.94743,5.12595,239489.59455231,0
+NWBI.US,D,20050629,000000,5.1313,5.21263,5.11505,5.16914,82280.348959291,0
+NWBI.US,D,20050630,000000,5.153,5.26089,5.01212,5.1099,367396.84749364,0
+NWBI.US,D,20050701,000000,5.10425,5.11505,5.04462,5.09881,57547.316820344,0
+NWBI.US,D,20050705,000000,5.1099,5.16914,5.07196,5.16914,105630.87223668,0
+NWBI.US,D,20050706,000000,5.17995,5.17995,5.08246,5.09881,86658.122372964,0
+NWBI.US,D,20050707,000000,5.04996,5.1099,4.93128,5.03947,74859.000274926,0
+NWBI.US,D,20050708,000000,5.08246,5.17995,5.08246,5.17995,136034.7604271,0
+NWBI.US,D,20050711,000000,5.16379,5.17995,5.15835,5.16914,140898.72468948,0
+NWBI.US,D,20050712,000000,5.16379,5.17995,5.12041,5.16379,107946.70306574,0
+NWBI.US,D,20050713,000000,5.17995,5.17995,5.11505,5.1745,27469.269008446,0
+NWBI.US,D,20050714,000000,5.19064,5.19064,5.0666,5.07196,47125.564145721,0
+NWBI.US,D,20050715,000000,5.02321,5.0666,4.95307,5.0666,100694.95584023,0
+NWBI.US,D,20050718,000000,5.01212,5.05571,4.92573,4.92573,122620.82686326,0
+NWBI.US,D,20050719,000000,4.99052,5.20164,4.95813,5.19064,95959.477531526,0
+NWBI.US,D,20050720,000000,5.1313,5.32597,5.1099,5.30953,170104.09590401,0
+NWBI.US,D,20050721,000000,5.26089,5.31517,5.08246,5.09336,106059.50137814,0
+NWBI.US,D,20050722,000000,5.12041,5.33677,5.10425,5.32081,175541.6214636,0
+NWBI.US,D,20050725,000000,5.31517,5.32081,5.153,5.16379,70156.414370359,0
+NWBI.US,D,20050726,000000,5.19629,5.19629,5.07196,5.09881,44382.132062816,0
+NWBI.US,D,20050727,000000,5.142,5.153,5.04462,5.11505,129116.04879352,0
+NWBI.US,D,20050728,000000,5.142,5.17995,5.09336,5.1745,60016.302906195,0
+NWBI.US,D,20050729,000000,5.19064,5.25008,5.1313,5.142,66432.377488994,0
+NWBI.US,D,20050801,000000,5.16914,5.21799,5.09881,5.09881,91957.91099022,0
+NWBI.US,D,20050802,000000,5.09881,5.25008,5.07701,5.2284,170040.36687098,0
+NWBI.US,D,20050803,000000,5.20164,5.25563,5.1313,5.16914,47925.260721404,0
+NWBI.US,D,20050804,000000,5.12595,5.2284,5.12595,5.16914,69882.996260935,0
+NWBI.US,D,20050805,000000,5.23413,5.23413,5.02856,5.03947,104423.10427212,0
+NWBI.US,D,20050808,000000,5.06115,5.11505,4.89898,4.95813,94796.936622659,0
+NWBI.US,D,20050809,000000,4.99052,5.02856,4.94179,4.95307,97554.759132376,0
+NWBI.US,D,20050810,000000,4.99052,5.08246,4.88798,4.94179,77977.611342567,0
+NWBI.US,D,20050811,000000,4.89898,5.04462,4.87729,5.00697,104062.31571419,0
+NWBI.US,D,20050812,000000,4.96387,4.97973,4.90948,4.91523,143691.4953786,0
+NWBI.US,D,20050815,000000,4.94179,5.04462,4.89898,5.04462,103440.4436984,0
+NWBI.US,D,20050816,000000,4.98527,5.00697,4.86639,4.88253,130952.88398728,0
+NWBI.US,D,20050817,000000,4.87729,4.92573,4.87729,4.92029,51899.074296716,0
+NWBI.US,D,20050818,000000,4.95307,4.96942,4.88253,4.93673,86990.130077264,0
+NWBI.US,D,20050819,000000,4.90948,5.02856,4.90948,5.00161,143961.82982514,0
+NWBI.US,D,20050822,000000,4.93673,5.09881,4.92573,5.09881,101428.86760764,0
+NWBI.US,D,20050823,000000,5.1099,5.33113,5.07196,5.29348,173076.74692828,0
+NWBI.US,D,20050824,000000,5.28794,5.49905,5.28794,5.35321,366170.57755175,0
+NWBI.US,D,20050825,000000,5.36343,5.4286,5.29903,5.33113,203292.53168252,0
+NWBI.US,D,20050826,000000,5.33677,5.35837,5.26089,5.27743,166549.6604815,0
+NWBI.US,D,20050829,000000,5.26089,5.30447,5.24483,5.29903,110712.7486765,0
+NWBI.US,D,20050830,000000,5.26089,5.29903,5.23929,5.28277,51770.58834304,0
+NWBI.US,D,20050831,000000,5.26089,5.4935,5.23929,5.45575,233259.56763043,0
+NWBI.US,D,20050901,000000,5.4503,5.48796,5.4075,5.45575,65739.581226769,0
+NWBI.US,D,20050902,000000,5.39086,5.4503,5.29348,5.30953,98322.591191548,0
+NWBI.US,D,20050906,000000,5.34203,5.4503,5.33677,5.4503,101701.25782942,0
+NWBI.US,D,20050907,000000,5.4075,5.4826,5.26089,5.4612,140407.39440262,0
+NWBI.US,D,20050908,000000,5.43386,5.4935,5.32597,5.36936,102384.80310299,0
+NWBI.US,D,20050909,000000,5.39086,5.45575,5.38542,5.42316,89411.833332162,0
+NWBI.US,D,20050912,000000,5.38542,5.4935,5.33113,5.45575,110584.26272282,0
+NWBI.US,D,20050913,000000,5.41275,5.46646,5.38542,5.39611,91451.162388919,0
+NWBI.US,D,20050914,000000,5.38542,5.46646,5.25008,5.25563,204646.25969045,0
+NWBI.US,D,20050915,000000,5.2284,5.28277,5.16914,5.21263,102367.3290133,0
+NWBI.US,D,20050916,000000,5.26662,5.26662,5.14754,5.21263,460202.76577812,0
+NWBI.US,D,20050919,000000,5.20164,5.20718,4.99607,5.00161,109267.53866954,0
+NWBI.US,D,20050920,000000,5.00697,5.06115,4.86639,4.91523,166792.24196204,0
+NWBI.US,D,20050921,000000,4.88798,4.93128,4.82309,4.88798,154090.63452537,0
+NWBI.US,D,20050922,000000,4.86639,4.95307,4.86639,4.92029,89444.725736304,0
+NWBI.US,D,20050923,000000,4.90404,4.96942,4.89898,4.96942,31316.65240534,0
+NWBI.US,D,20050926,000000,5.02856,5.10425,4.92029,5.10425,111676.90727289,0
+NWBI.US,D,20050927,000000,5.07196,5.09881,4.96942,5.08246,67123.11797596,0
+NWBI.US,D,20050928,000000,5.05571,5.05571,4.88798,4.92573,77232.392811241,0
+NWBI.US,D,20050929,000000,4.94743,5.07196,4.91523,5.06115,115868.63302564,0
+NWBI.US,D,20050930,000000,5.02856,5.19629,4.95307,5.10425,193323.04956483,0
+NWBI.US,D,20051003,000000,5.142,5.20164,5.04462,5.14754,96736.560579363,0
+NWBI.US,D,20051004,000000,5.16914,5.20164,5.00161,5.01767,134483.67799431,0
+NWBI.US,D,20051005,000000,4.99607,5.01212,4.88798,4.90404,200845.13123688,0
+NWBI.US,D,20051006,000000,4.89898,4.99052,4.88798,4.95307,109296.31952316,0
+NWBI.US,D,20051007,000000,4.99607,4.99607,4.90948,4.94179,60361.673149678,0
+NWBI.US,D,20051010,000000,4.97973,4.99607,4.93128,4.98527,65594.649071022,0
+NWBI.US,D,20051011,000000,4.99607,4.99607,4.88798,4.90404,84870.625785413,0
+NWBI.US,D,20051012,000000,4.93128,4.93128,4.75811,4.77999,166526.01906602,0
+NWBI.US,D,20051013,000000,4.75286,4.99052,4.75286,4.97973,102174.08613897,0
+NWBI.US,D,20051014,000000,5.01767,5.153,4.89898,5.1099,169588.09631404,0
+NWBI.US,D,20051017,000000,5.09336,5.142,4.99052,5.0666,107238.48848908,0
+NWBI.US,D,20051018,000000,5.09336,5.142,4.90404,4.92573,81083.887758654,0
+NWBI.US,D,20051019,000000,4.87729,5.01767,4.81765,4.99607,75589.828379439,0
+NWBI.US,D,20051020,000000,4.95813,5.20164,4.95813,5.12595,245777.18318143,0
+NWBI.US,D,20051021,000000,5.08791,5.1745,5.08791,5.15835,88579.244352337,0
+NWBI.US,D,20051024,000000,5.15835,5.27743,5.04462,5.27743,140465.9839975,0
+NWBI.US,D,20051025,000000,5.25563,5.28794,5.04996,5.27188,361107.20308925,0
+NWBI.US,D,20051026,000000,5.2284,5.28277,5.142,5.1745,64571.900879756,0
+NWBI.US,D,20051027,000000,5.16379,5.21263,5.09881,5.1099,70415.442052971,0
+NWBI.US,D,20051028,000000,5.14754,5.33113,5.08791,5.29348,168587.96165062,0
+NWBI.US,D,20051031,000000,5.29903,5.46646,5.29348,5.43921,137027.69987712,0
+NWBI.US,D,20051101,000000,5.34203,5.47735,5.34203,5.38542,103006.67511879,0
+NWBI.US,D,20051102,000000,5.38542,5.48796,5.34728,5.48796,101750.59643564,0
+NWBI.US,D,20051103,000000,5.46646,5.54224,5.35321,5.36343,124323.00877757,0
+NWBI.US,D,20051104,000000,5.36343,5.37481,5.19064,5.29903,200883.16307917,0
+NWBI.US,D,20051107,000000,5.20164,5.38016,5.20164,5.33677,244250.77005175,0
+NWBI.US,D,20051108,000000,5.29348,5.35837,5.16914,5.33677,157419.96255705,0
+NWBI.US,D,20051109,000000,5.34728,5.41275,5.34203,5.38542,45242.474008634,0
+NWBI.US,D,20051110,000000,5.42316,5.47735,5.31517,5.47735,71158.604809037,0
+NWBI.US,D,20051111,000000,5.42316,5.47735,5.32597,5.39086,72428.046031363,0
+NWBI.US,D,20051114,000000,5.43386,5.43386,5.28794,5.34203,85654.904046656,0
+NWBI.US,D,20051115,000000,5.33677,5.33677,5.25563,5.27743,105161.12759004,0
+NWBI.US,D,20051116,000000,5.27743,5.27743,5.16914,5.22304,93561.415692105,0
+NWBI.US,D,20051117,000000,5.20164,5.36343,5.20164,5.35321,65789.94772061,0
+NWBI.US,D,20051118,000000,5.38542,5.42316,5.30447,5.36343,279249.31594565,0
+NWBI.US,D,20051121,000000,5.38016,5.4286,5.33677,5.40166,153155.25678261,0
+NWBI.US,D,20051122,000000,5.38542,5.46646,5.38016,5.4503,52222.858899982,0
+NWBI.US,D,20051123,000000,5.41771,5.46646,5.4075,5.4503,214645.55054938,0
+NWBI.US,D,20051125,000000,5.4075,5.42316,5.36936,5.4075,24748.450453388,0
+NWBI.US,D,20051128,000000,5.4286,5.4286,5.28794,5.29903,76892.162005906,0
+NWBI.US,D,20051129,000000,5.36343,5.40166,5.25563,5.30447,78011.531634337,0
+NWBI.US,D,20051130,000000,5.34203,5.35837,5.20718,5.32081,591916.28661117,0
+NWBI.US,D,20051201,000000,5.33113,5.48796,5.32081,5.42316,238522.35229303,0
+NWBI.US,D,20051202,000000,5.40166,5.41771,5.31517,5.39086,115825.4617452,0
+NWBI.US,D,20051205,000000,5.36343,5.41771,5.33677,5.41275,922624.74094815,0
+NWBI.US,D,20051206,000000,5.43921,5.48796,5.36343,5.38542,90908.437720588,0
+NWBI.US,D,20051207,000000,5.35837,5.38542,5.33677,5.34203,75254.73701225,0
+NWBI.US,D,20051208,000000,5.33113,5.4075,5.27743,5.34203,68964.06472024,0
+NWBI.US,D,20051209,000000,5.35837,5.43386,5.32597,5.42316,51833.289488434,0
+NWBI.US,D,20051212,000000,5.4075,5.43921,5.38542,5.4286,68322.662839485,0
+NWBI.US,D,20051213,000000,5.4286,5.4503,5.29348,5.33677,89118.885357779,0
+NWBI.US,D,20051214,000000,5.30447,5.4075,5.29903,5.33677,91454.246051807,0
+NWBI.US,D,20051215,000000,5.31517,5.31517,5.25008,5.26662,102809.32069394,0
+NWBI.US,D,20051216,000000,5.29903,5.42316,5.25563,5.41771,2252140.8557749,0
+NWBI.US,D,20051219,000000,5.4075,5.4075,5.29903,5.32597,108980.75802094,0
+NWBI.US,D,20051220,000000,5.30447,5.39086,5.29348,5.31517,293334.46013151,0
+NWBI.US,D,20051221,000000,5.34728,5.37481,5.29903,5.32081,43328.547242667,0
+NWBI.US,D,20051222,000000,5.31517,5.34203,5.29903,5.33113,19480.526352645,0
+NWBI.US,D,20051223,000000,5.33677,5.34203,5.29903,5.29903,22788.268744097,0
+NWBI.US,D,20051227,000000,5.29348,5.29903,5.10425,5.10425,85533.613306386,0
+NWBI.US,D,20051228,000000,5.16914,5.20164,5.10425,5.1313,38781.172370141,0
+NWBI.US,D,20051229,000000,5.14754,5.16914,5.07701,5.08246,66364.536905453,0
+NWBI.US,D,20051230,000000,5.05571,5.13665,5.04462,5.1099,122057.54444233,0
+NWBI.US,D,20060103,000000,5.142,5.27188,5.07701,5.25563,175175.69346753,0
+NWBI.US,D,20060104,000000,5.25008,5.26089,5.16914,5.2284,77127.548273042,0
+NWBI.US,D,20060105,000000,5.20164,5.26089,5.17995,5.23413,68128.392077526,0
+NWBI.US,D,20060106,000000,5.26089,5.27188,5.20164,5.26089,53918.873488514,0
+NWBI.US,D,20060109,000000,5.27188,5.32081,5.21263,5.27743,103486.69864172,0
+NWBI.US,D,20060110,000000,5.25008,5.36936,5.19064,5.36936,63677.638642166,0
+NWBI.US,D,20060111,000000,5.32597,5.38016,5.23413,5.28794,148535.92977603,0
+NWBI.US,D,20060112,000000,5.25563,5.27743,5.19064,5.19629,39428.741576672,0
+NWBI.US,D,20060113,000000,5.23413,5.34203,5.17995,5.34203,33289.168766185,0
+NWBI.US,D,20060117,000000,5.33677,5.38016,5.25008,5.33113,69886.079923824,0
+NWBI.US,D,20060118,000000,5.27743,5.4075,5.27743,5.33113,88241.06932226,0
+NWBI.US,D,20060119,000000,5.36343,5.41771,5.33113,5.41771,37140.663713598,0
+NWBI.US,D,20060120,000000,5.47735,5.47735,5.26089,5.30447,105575.36630469,0
+NWBI.US,D,20060123,000000,5.33113,5.4075,5.26662,5.37481,61702.038618433,0
+NWBI.US,D,20060124,000000,5.40166,5.5044,5.38542,5.49905,67370.838894649,0
+NWBI.US,D,20060125,000000,5.4935,5.53669,5.43921,5.4612,96505.285862745,0
+NWBI.US,D,20060126,000000,5.53669,5.57444,5.4719,5.52055,130891.21072951,0
+NWBI.US,D,20060127,000000,5.5044,5.58554,5.4286,5.58554,113140.61925717,0
+NWBI.US,D,20060130,000000,5.58554,5.58554,5.34728,5.36343,120562.99582917,0
+NWBI.US,D,20060131,000000,5.35837,5.39086,5.30953,5.32081,162188.3332699,0
+NWBI.US,D,20060201,000000,5.28794,5.43921,5.28794,5.41771,55771.126996717,0
+NWBI.US,D,20060202,000000,5.38016,5.39611,5.38016,5.38542,129055.40342339,0
+NWBI.US,D,20060203,000000,5.38016,5.43386,5.36936,5.39611,451913.87993453,0
+NWBI.US,D,20060206,000000,5.39086,5.4503,5.34728,5.4075,837165.13555108,0
+NWBI.US,D,20060207,000000,5.39086,5.41771,5.2284,5.25008,70604.573376784,0
+NWBI.US,D,20060208,000000,5.27188,5.30447,5.17995,5.27743,201820.5965972,0
+NWBI.US,D,20060209,000000,5.27188,5.28277,5.25008,5.26662,73975.01691363,0
+NWBI.US,D,20060210,000000,5.26662,5.33677,5.26089,5.30447,56606.79963943,0
+NWBI.US,D,20060213,000000,5.33113,5.34203,5.29348,5.30953,88519.626869831,0
+NWBI.US,D,20060214,000000,5.33113,5.39086,5.30953,5.37481,70291.067649812,0
+NWBI.US,D,20060215,000000,5.39611,5.41275,5.35321,5.4075,84721.582079148,0
+NWBI.US,D,20060216,000000,5.46646,5.526,5.43921,5.526,82165.225544797,0
+NWBI.US,D,20060217,000000,5.55839,5.55839,5.5044,5.50974,155758.89614792,0
+NWBI.US,D,20060221,000000,5.526,5.55314,5.43386,5.4719,218518.63113702,0
+NWBI.US,D,20060222,000000,5.48796,5.59069,5.4719,5.526,88365.443725419,0
+NWBI.US,D,20060223,000000,5.48796,5.5476,5.4612,5.48796,64085.710031044,0
+NWBI.US,D,20060224,000000,5.4612,5.58554,5.4612,5.56919,85928.322156079,0
+NWBI.US,D,20060227,000000,5.55314,5.60188,5.54224,5.60188,86115.397704634,0
+NWBI.US,D,20060228,000000,5.60188,5.60188,5.41275,5.4612,110853.56928172,0
+NWBI.US,D,20060301,000000,5.48796,5.56394,5.4075,5.56394,129806.78928049,0
+NWBI.US,D,20060302,000000,5.50974,5.56394,5.50974,5.56394,192246.85121683,0
+NWBI.US,D,20060303,000000,5.57444,5.59069,5.4826,5.526,69420.446827699,0
+NWBI.US,D,20060306,000000,5.48796,5.53134,5.4075,5.49905,581356.7969942,0
+NWBI.US,D,20060307,000000,5.43386,5.50974,5.41275,5.50974,81444.676316579,0
+NWBI.US,D,20060308,000000,5.45575,5.526,5.45575,5.526,184400.98494152,0
+NWBI.US,D,20060309,000000,5.50974,5.526,5.46646,5.49905,215309.56595799,0
+NWBI.US,D,20060310,000000,5.48796,5.53134,5.43386,5.53134,58780.78197564,0
+NWBI.US,D,20060313,000000,5.53134,5.72076,5.51519,5.66686,285182.28334263,0
+NWBI.US,D,20060314,000000,5.66686,5.74236,5.60732,5.69907,229788.3911059,0
+NWBI.US,D,20060315,000000,5.73701,5.83945,5.65577,5.81834,151635.01097871,0
+NWBI.US,D,20060316,000000,5.86086,5.86086,5.65042,5.66686,113917.70230501,0
+NWBI.US,D,20060317,000000,5.62338,5.75316,5.62338,5.71511,678291.73988604,0
+NWBI.US,D,20060320,000000,5.68808,5.79081,5.59069,5.78556,181353.29812031,0
+NWBI.US,D,20060321,000000,5.75851,5.81834,5.66686,5.67727,232733.28916417,0
+NWBI.US,D,20060322,000000,5.69352,5.79615,5.65577,5.75851,229734.94094917,0
+NWBI.US,D,20060323,000000,5.72612,5.8341,5.72076,5.82865,84111.016827276,0
+NWBI.US,D,20060324,000000,5.79081,5.85599,5.7802,5.85599,88260.599187219,0
+NWBI.US,D,20060327,000000,5.82865,5.86086,5.81299,5.8451,49407.474683019,0
+NWBI.US,D,20060328,000000,5.8018,5.86086,5.8018,5.83945,65466.163117346,0
+NWBI.US,D,20060329,000000,5.8232,5.93732,5.8232,5.93158,57984.169062844,0
+NWBI.US,D,20060330,000000,5.89889,5.90434,5.79615,5.88848,46627.038645455,0
+NWBI.US,D,20060331,000000,5.91533,5.97497,5.82865,5.94754,177438.07413988,0
+NWBI.US,D,20060403,000000,5.95318,5.95318,5.79615,5.88314,101692.00684077,0
+NWBI.US,D,20060404,000000,5.85083,5.8665,5.75316,5.77495,68382.280321992,0
+NWBI.US,D,20060405,000000,5.75316,5.76931,5.68808,5.69352,133065.19306572,0
+NWBI.US,D,20060406,000000,5.66686,5.70977,5.63953,5.68292,90827.234597864,0
+NWBI.US,D,20060407,000000,5.73701,5.76386,5.50974,5.55314,124679.68578497,0
+NWBI.US,D,20060410,000000,5.51519,5.59069,5.4826,5.56919,114867.47047458,0
+NWBI.US,D,20060411,000000,5.54224,5.54224,5.41275,5.4826,166244.37785557,0
+NWBI.US,D,20060412,000000,5.45575,5.50974,5.41275,5.46646,57275.954486179,0
+NWBI.US,D,20060413,000000,5.4286,5.54224,5.4286,5.53669,45675.214700618,0
+NWBI.US,D,20060417,000000,5.5044,5.53134,5.47735,5.51519,54347.50262998,0
+NWBI.US,D,20060418,000000,5.53669,5.79081,5.4935,5.77495,178748.63086737,0
+NWBI.US,D,20060419,000000,5.7802,5.89373,5.7802,5.89373,231767.07479252,0
+NWBI.US,D,20060420,000000,5.89373,5.90969,5.75316,5.79081,124294.22792393,0
+NWBI.US,D,20060421,000000,5.79615,5.90969,5.79081,5.89373,194441.39130563,0
+NWBI.US,D,20060424,000000,5.79081,5.91533,5.79081,5.89889,132275.77536633,0
+NWBI.US,D,20060425,000000,5.87175,5.94209,5.83945,5.91533,168937.44344463,0
+NWBI.US,D,20060426,000000,5.93158,6.00727,5.89373,5.95863,119411.76168422,0
+NWBI.US,D,20060427,000000,5.90969,6.04522,5.90434,5.99083,133407.47964632,0
+NWBI.US,D,20060428,000000,5.94209,6.00727,5.88848,5.99083,115004.1795293,0
+NWBI.US,D,20060501,000000,5.95318,6.01321,5.88848,5.88848,94302.522672912,0
+NWBI.US,D,20060502,000000,5.88848,5.98548,5.88848,5.97497,143076.81857621,0
+NWBI.US,D,20060503,000000,5.94209,6.00727,5.94209,6.00727,108638.47144034,0
+NWBI.US,D,20060504,000000,5.96943,6.06662,5.96388,5.99627,117429.99433472,0
+NWBI.US,D,20060505,000000,5.95318,6.01846,5.94754,5.99627,187618.27322159,0
+NWBI.US,D,20060508,000000,5.97497,6.04522,5.95863,5.99627,119080.78186755,0
+NWBI.US,D,20060509,000000,5.97993,6.04522,5.97993,5.99627,152376.11795952,0
+NWBI.US,D,20060510,000000,5.94754,6.01321,5.90969,5.95863,123380.43582139,0
+NWBI.US,D,20060511,000000,5.92624,5.95863,5.79081,5.79615,157615.26120663,0
+NWBI.US,D,20060512,000000,5.76931,5.79615,5.66686,5.73146,138736.0491172,0
+NWBI.US,D,20060515,000000,5.70977,5.8341,5.66686,5.79615,117149.38101188,0
+NWBI.US,D,20060516,000000,5.75851,5.94754,5.75851,5.89373,50258.565640173,0
+NWBI.US,D,20060517,000000,5.82865,5.88314,5.76931,5.81834,137274.39290818,0
+NWBI.US,D,20060518,000000,5.88848,5.94754,5.83945,5.88848,123044.31656657,0
+NWBI.US,D,20060519,000000,5.82865,6.02322,5.82865,6.01321,234202.14058661,0
+NWBI.US,D,20060522,000000,5.92624,6.05611,5.86086,5.94754,193082.52385955,0
+NWBI.US,D,20060523,000000,5.99083,6.04522,5.92624,5.94754,159331.83354776,0
+NWBI.US,D,20060524,000000,5.92624,6.04522,5.89373,5.99627,99998.048027492,0
+NWBI.US,D,20060525,000000,6.07207,6.11517,6.04522,6.0996,168043.18120704,0
+NWBI.US,D,20060526,000000,6.0996,6.164,6.03422,6.07207,56211.062902106,0
+NWBI.US,D,20060530,000000,6.0996,6.0996,5.93732,5.93732,145161.37468866,0
+NWBI.US,D,20060531,000000,5.97497,6.01846,5.92624,6.01846,218479.5714071,0
+NWBI.US,D,20060601,000000,6.05085,6.22324,5.99083,6.21283,159053.27600018,0
+NWBI.US,D,20060602,000000,6.23415,6.24524,6.07207,6.09385,111471.329747,0
+NWBI.US,D,20060605,000000,6.06078,6.08276,5.90434,5.92078,194008.65061365,0
+NWBI.US,D,20060606,000000,5.88848,5.94754,5.79081,5.8665,81430.285889766,0
+NWBI.US,D,20060607,000000,5.88848,6.01321,5.87749,5.88314,50589.545456844,0
+NWBI.US,D,20060608,000000,5.81834,6.03422,5.74236,6.01846,303986.45963512,0
+NWBI.US,D,20060609,000000,6.06078,6.35838,6.05085,6.08851,460824.63779391,0
+NWBI.US,D,20060612,000000,6.07732,6.12635,5.94754,5.96388,147461.78720329,0
+NWBI.US,D,20060613,000000,5.90434,6.07207,5.88314,5.97497,155804.12320361,0
+NWBI.US,D,20060614,000000,5.94754,6.06078,5.94754,6.03976,121215.70447384,0
+NWBI.US,D,20060615,000000,6.07732,6.19085,5.97497,6.17499,165909.28648837,0
+NWBI.US,D,20060616,000000,6.14766,6.164,6.10991,6.15321,1298571.5577432,0
+NWBI.US,D,20060619,000000,6.12071,6.12071,5.97993,6.03422,212313.27351825,0
+NWBI.US,D,20060620,000000,5.99083,6.07207,5.95863,5.99083,110975.88790963,0
+NWBI.US,D,20060621,000000,5.97993,6.12635,5.97993,6.02838,73647.120759848,0
+NWBI.US,D,20060622,000000,5.99083,6.00153,5.90434,5.96388,109113.35552513,0
+NWBI.US,D,20060623,000000,5.91533,5.96943,5.90434,5.92624,102783.6235032,0
+NWBI.US,D,20060626,000000,5.97993,6.12071,5.92624,6.10991,98255.778495636,0
+NWBI.US,D,20060627,000000,6.14211,6.16945,5.96943,6.03422,98740.941456719,0
+NWBI.US,D,20060628,000000,6.07732,6.10446,5.98548,6.01321,84063.733996323,0
+NWBI.US,D,20060629,000000,6.07732,6.29417,5.96943,6.28853,241895.87949277,0
+NWBI.US,D,20060630,000000,6.31013,6.37482,6.18044,6.36967,509367.6589806,0
+NWBI.US,D,20060703,000000,6.2286,6.24524,6.18589,6.2286,81046.883803995,0
+NWBI.US,D,20060705,000000,6.15865,6.25078,6.12071,6.12071,253471.94997522,0
+NWBI.US,D,20060706,000000,6.10446,6.19085,6.0996,6.12071,62316.715420823,0
+NWBI.US,D,20060707,000000,6.07732,6.15865,5.96388,5.96943,123373.24060799,0
+NWBI.US,D,20060710,000000,5.95318,6.0996,5.95318,6.04522,94632.474601953,0
+NWBI.US,D,20060711,000000,6.01846,6.164,5.95318,6.14766,111784.83547398,0
+NWBI.US,D,20060712,000000,6.12071,6.14211,5.89373,5.89373,106402.81584637,0
+NWBI.US,D,20060713,000000,5.90434,5.90434,5.72076,5.72076,109421.72181396,0
+NWBI.US,D,20060714,000000,5.73146,5.79081,5.58554,5.73701,124492.61023641,0
+NWBI.US,D,20060717,000000,5.75851,5.79081,5.63427,5.70422,71728.054555733,0
+NWBI.US,D,20060718,000000,5.70422,5.81299,5.65042,5.80744,139645.72966923,0
+NWBI.US,D,20060719,000000,5.8232,6.06662,5.8232,6.04522,179145.39549233,0
+NWBI.US,D,20060720,000000,6.06078,6.14211,5.95318,5.98548,174051.18440096,0
+NWBI.US,D,20060721,000000,5.93732,5.98548,5.8018,5.8451,178070.22503196,0
+NWBI.US,D,20060724,000000,5.83945,6.06662,5.79615,6.06662,116239.70045986,0
+NWBI.US,D,20060725,000000,6.08851,6.19085,5.95318,6.05611,131508.97119479,0
+NWBI.US,D,20060726,000000,6.00153,6.11517,5.91533,6.03422,137520.0580516,0
+NWBI.US,D,20060727,000000,6.09385,6.09385,5.94754,5.96388,165694.45797382,0
+NWBI.US,D,20060728,000000,5.92078,6.23415,5.92078,6.2286,143303.98174231,0
+NWBI.US,D,20060731,000000,6.09385,6.12635,5.96943,6.06662,109403.21983662,0
+NWBI.US,D,20060801,000000,6.00153,6.06662,5.94754,6.03422,89991.561955151,0
+NWBI.US,D,20060802,000000,6.06662,6.12071,5.95863,6.06078,225722.06764394,0
+NWBI.US,D,20060803,000000,5.98548,6.25078,5.98548,6.25078,98815.977253666,0
+NWBI.US,D,20060804,000000,6.16945,6.25078,6.00727,6.10446,140398.14341396,0
+NWBI.US,D,20060807,000000,6.05085,6.10991,6.00727,6.06078,108897.49912295,0
+NWBI.US,D,20060808,000000,6.10991,6.164,5.93732,5.95318,130098.70936724,0
+NWBI.US,D,20060809,000000,6.02838,6.10991,5.95863,6.02322,125696.26665046,0
+NWBI.US,D,20060810,000000,5.96388,6.03422,5.94209,6.03422,112209.35306493,0
+NWBI.US,D,20060811,000000,5.99083,6.10446,5.99083,6.10446,550790.50255833,0
+NWBI.US,D,20060814,000000,6.12071,6.25078,6.10446,6.14766,112291.58407528,0
+NWBI.US,D,20060815,000000,6.23969,6.35323,6.18589,6.33698,88702.590867867,0
+NWBI.US,D,20060816,000000,6.36441,6.40254,6.29417,6.36441,89581.434791016,0
+NWBI.US,D,20060817,000000,6.32676,6.5371,6.32676,6.46754,195267.81295968,0
+NWBI.US,D,20060818,000000,6.54819,6.54819,6.45693,6.47678,354996.41113239,0
+NWBI.US,D,20060821,000000,6.42356,6.47678,6.39661,6.40683,206354.60893054,0
+NWBI.US,D,20060822,000000,6.35323,6.45081,6.35323,6.43427,55131.780891222,0
+NWBI.US,D,20060823,000000,6.45081,6.45081,6.13189,6.14211,76922.998634788,0
+NWBI.US,D,20060824,000000,6.18044,6.2286,6.10991,6.2286,93456.571153905,0
+NWBI.US,D,20060825,000000,6.16945,6.23415,6.164,6.20184,60657.704786949,0
+NWBI.US,D,20060828,000000,6.15321,6.23415,6.15321,6.22324,58662.574898257,0
+NWBI.US,D,20060829,000000,6.25078,6.45693,6.19085,6.45693,174385.24788051,0
+NWBI.US,D,20060830,000000,6.45081,6.48845,6.35838,6.42356,133999.54292086,0
+NWBI.US,D,20060831,000000,6.47231,6.48845,6.37482,6.39087,169946.82909671,0
+NWBI.US,D,20060901,000000,6.42356,6.48232,6.39087,6.39087,81027.353939037,0
+NWBI.US,D,20060905,000000,6.42356,6.48845,6.39087,6.48845,106965.07037965,0
+NWBI.US,D,20060906,000000,6.42356,6.42356,6.33191,6.33191,51502.309671764,0
+NWBI.US,D,20060907,000000,6.27209,6.4186,6.25078,6.25078,98587.786199937,0
+NWBI.US,D,20060908,000000,6.26654,6.31538,6.25078,6.30478,40342.533679221,0
+NWBI.US,D,20060911,000000,6.28288,6.32044,6.20729,6.25078,95575.047558126,0
+NWBI.US,D,20060912,000000,6.28853,6.48845,6.28288,6.48232,106134.53717509,0
+NWBI.US,D,20060913,000000,6.48845,6.48845,6.4186,6.48845,66833.253664465,0
+NWBI.US,D,20060914,000000,6.4399,6.48845,6.4399,6.48845,74222.73783232,0
+NWBI.US,D,20060915,000000,6.48845,6.48845,6.44506,6.46218,479188.87818102,0
+NWBI.US,D,20060918,000000,6.40683,6.47231,6.38095,6.46754,48144.200786469,0
+NWBI.US,D,20060919,000000,6.4186,6.42356,6.164,6.30478,172277.05035259,0
+NWBI.US,D,20060920,000000,6.29417,6.46754,6.25603,6.40683,161351.63273956,0
+NWBI.US,D,20060921,000000,6.44506,6.46754,6.26168,6.28288,79564.669842381,0
+NWBI.US,D,20060922,000000,6.23415,6.25603,6.10991,6.12635,132602.64363249,0
+NWBI.US,D,20060925,000000,6.18589,6.31538,6.07732,6.28288,74286.466865342,0
+NWBI.US,D,20060926,000000,6.30478,6.31538,6.21848,6.25603,74739.765309914,0
+NWBI.US,D,20060927,000000,6.20729,6.34787,6.20729,6.29417,122038.01457737,0
+NWBI.US,D,20060928,000000,6.33698,6.35323,6.19085,6.31013,119650.23161425,0
+NWBI.US,D,20060929,000000,6.31538,6.34204,6.12635,6.12635,115253.95622324,0
+NWBI.US,D,20061002,000000,6.10991,6.15865,5.98548,6.03976,117376.54417799,0
+NWBI.US,D,20061003,000000,6.04522,6.17499,5.96943,6.14766,200311.65755722,0
+NWBI.US,D,20061004,000000,6.10446,6.32676,6.09385,6.32676,153666.11693443,0
+NWBI.US,D,20061005,000000,6.33191,6.47231,6.26168,6.45693,204321.44719956,0
+NWBI.US,D,20061006,000000,6.41227,6.48845,6.40254,6.40254,122164.44475579,0
+NWBI.US,D,20061009,000000,6.35838,6.47678,6.31538,6.47678,35056.107601148,0
+NWBI.US,D,20061010,000000,6.44506,6.46754,6.36967,6.4399,64817.566023185,0
+NWBI.US,D,20061011,000000,6.38552,6.39661,6.25078,6.27209,120992.65285827,0
+NWBI.US,D,20061012,000000,6.31538,6.46754,6.31538,6.46754,134956.50630384,0
+NWBI.US,D,20061013,000000,6.46754,6.48845,6.4399,6.48845,120112.78104749,0
+NWBI.US,D,20061016,000000,6.47231,6.48845,6.46218,6.48845,122272.37295688,0
+NWBI.US,D,20061017,000000,6.42356,6.44506,6.31538,6.41227,118970.7978912,0
+NWBI.US,D,20061018,000000,6.39661,6.46754,6.37482,6.42356,105669.93196659,0
+NWBI.US,D,20061019,000000,6.37482,6.46754,6.37482,6.46218,119488.85325643,0
+NWBI.US,D,20061020,000000,6.47678,6.48845,6.39087,6.39087,157151.68388577,0
+NWBI.US,D,20061023,000000,6.37482,6.48845,6.32044,6.46754,104501.22373195,0
+NWBI.US,D,20061024,000000,6.38095,6.45081,6.36967,6.40683,48528.63075987,0
+NWBI.US,D,20061025,000000,6.36967,6.46218,6.36967,6.45693,48060.941888486,0
+NWBI.US,D,20061026,000000,6.46754,6.57445,6.42356,6.57445,202638.79515021,0
+NWBI.US,D,20061027,000000,6.53233,6.55879,6.27209,6.27724,144678.26750284,0
+NWBI.US,D,20061030,000000,6.32676,6.48232,6.27209,6.47678,147973.67524273,0
+NWBI.US,D,20061031,000000,6.46218,6.47231,6.39087,6.42813,164323.25587619,0
+NWBI.US,D,20061101,000000,6.41227,6.48845,6.36441,6.37482,253674.44383822,0
+NWBI.US,D,20061102,000000,6.36441,6.44506,6.33698,6.39661,125755.88413296,0
+NWBI.US,D,20061103,000000,6.42356,6.47678,6.4186,6.46754,706453.80515671,0
+NWBI.US,D,20061106,000000,6.48845,6.51044,6.4399,6.48845,160446.06373804,0
+NWBI.US,D,20061107,000000,6.47678,6.60705,6.44506,6.54819,150736.6371906,0
+NWBI.US,D,20061108,000000,6.53233,6.70969,6.48232,6.67787,119211.32359649,0
+NWBI.US,D,20061109,000000,6.70511,6.73722,6.48845,6.54819,117999.44408141,0
+NWBI.US,D,20061110,000000,6.59751,6.72156,6.59751,6.70969,94054.801754223,0
+NWBI.US,D,20061113,000000,6.72651,6.74791,6.59751,6.71523,128922.80591919,0
+NWBI.US,D,20061114,000000,6.74286,6.79101,6.68234,6.7807,181919.66420412,0
+NWBI.US,D,20061115,000000,6.72651,6.89355,6.69946,6.86096,279500.12052723,0
+NWBI.US,D,20061116,000000,6.88276,6.92108,6.81291,6.90533,140587.27473777,0
+NWBI.US,D,20061117,000000,6.91107,6.98647,6.85163,6.97537,359508.83782551,0
+NWBI.US,D,20061120,000000,6.7591,6.92108,6.74286,6.7807,253409.24882983,0
+NWBI.US,D,20061121,000000,6.76913,6.7807,6.65656,6.67787,81104.445511242,0
+NWBI.US,D,20061122,000000,6.70511,6.70511,6.58564,6.6624,135839.46177752,0
+NWBI.US,D,20061124,000000,6.61882,6.72156,6.61249,6.68789,18782.590652273,0
+NWBI.US,D,20061127,000000,6.63399,6.6446,6.36441,6.38095,220540.48610407,0
+NWBI.US,D,20061128,000000,6.37482,6.48845,6.27209,6.27724,286385.93975667,0
+NWBI.US,D,20061129,000000,6.34204,6.48845,6.30478,6.46218,174830.32322405,0
+NWBI.US,D,20061130,000000,6.42356,6.60705,6.38095,6.56989,193082.52385955,0
+NWBI.US,D,20061201,000000,6.58564,6.6446,6.40254,6.57445,194115.55092711,0
+NWBI.US,D,20061204,000000,6.61249,6.79666,6.61249,6.79101,153473.90194772,0
+NWBI.US,D,20061205,000000,6.73722,6.85163,6.73722,6.78654,132674.59576654,0
+NWBI.US,D,20061206,000000,6.75269,6.83946,6.72651,6.80668,76272.345765369,0
+NWBI.US,D,20061207,000000,6.83946,6.8454,6.7591,6.78654,71033.202518249,0
+NWBI.US,D,20061208,000000,6.75269,6.86671,6.74791,6.7591,68680.367734522,0
+NWBI.US,D,20061211,000000,6.80668,6.90533,6.79101,6.85668,72756.970072775,0
+NWBI.US,D,20061212,000000,6.87283,6.96973,6.87283,6.95271,69816.183565023,0
+NWBI.US,D,20061213,000000,7.0176,7.06108,6.96973,7.06108,151763.49693238,0
+NWBI.US,D,20061214,000000,7.06692,7.14329,7.03968,7.03968,173281.29656653,0
+NWBI.US,D,20061215,000000,7.07762,7.09328,6.90533,6.92108,368437.06977461,0
+NWBI.US,D,20061218,000000,6.94687,7.06108,6.7591,6.80668,106734.82355067,0
+NWBI.US,D,20061219,000000,6.79101,6.81291,6.73187,6.73187,144060.50703756,0
+NWBI.US,D,20061220,000000,6.77525,6.83372,6.74791,6.74791,86762.966911164,0
+NWBI.US,D,20061221,000000,6.7807,6.79666,6.61882,6.62835,230850.19902709,0
+NWBI.US,D,20061222,000000,6.65656,6.6624,6.60705,6.61882,103206.08531889,0
+NWBI.US,D,20061226,000000,6.59751,6.73187,6.59751,6.68234,105101.51010752,0
+NWBI.US,D,20061227,000000,6.72651,6.86096,6.72651,6.80668,155542.0118581,0
+NWBI.US,D,20061228,000000,6.78654,6.8239,6.73187,6.74791,100408.17519163,0
+NWBI.US,D,20061229,000000,6.7591,6.77525,6.56989,6.59751,141267.73634844,0
+NWBI.US,D,20070103,000000,6.6624,6.8023,6.62378,6.63399,175557.03977804,0
+NWBI.US,D,20070104,000000,6.61249,6.71523,6.51044,6.6624,197101.56449056,0
+NWBI.US,D,20070105,000000,6.61882,6.61882,6.33191,6.33698,172867.05785188,0
+NWBI.US,D,20070108,000000,6.35323,6.35323,6.24524,6.30478,93495.630883822,0
+NWBI.US,D,20070109,000000,6.31538,6.33698,6.09385,6.21283,123156.35631818,0
+NWBI.US,D,20070110,000000,6.15321,6.31013,6.12071,6.30478,125145.31888109,0
+NWBI.US,D,20070111,000000,6.30478,6.35838,6.20729,6.23415,83663.885708482,0
+NWBI.US,D,20070112,000000,6.22324,6.32044,6.13725,6.17499,130638.35037267,0
+NWBI.US,D,20070116,000000,6.164,6.31538,6.15321,6.22324,234396.41134857,0
+NWBI.US,D,20070117,000000,6.17499,6.29417,6.17499,6.25603,237378.3133615,0
+NWBI.US,D,20070118,000000,6.2286,6.26168,6.19649,6.20184,160831.52159907,0
+NWBI.US,D,20070119,000000,6.17499,6.25078,6.12635,6.21848,132590.30898094,0
+NWBI.US,D,20070122,000000,6.12635,6.15321,6.08276,6.12635,129973.30707645,0
+NWBI.US,D,20070123,000000,6.07732,6.35838,6.07207,6.27209,155804.12320361,0
+NWBI.US,D,20070124,000000,6.29417,6.4186,6.19085,6.32676,92851.14534018,0
+NWBI.US,D,20070125,000000,6.36441,6.36441,6.22324,6.28853,133376.64301744,0
+NWBI.US,D,20070126,000000,6.29417,6.35323,6.25078,6.33191,303324.50000177,0
+NWBI.US,D,20070129,000000,6.26168,6.36441,6.2286,6.27724,183798.64279069,0
+NWBI.US,D,20070130,000000,6.27724,6.40254,6.27724,6.40254,112812.72310339,0
+NWBI.US,D,20070131,000000,6.38095,6.38095,6.25078,6.34204,263299.58360004,0
+NWBI.US,D,20070201,000000,6.37482,6.40254,6.28853,6.37482,96405.580762692,0
+NWBI.US,D,20070202,000000,6.40254,6.47231,6.25078,6.29962,137978.49593432,0
+NWBI.US,D,20070205,000000,6.33191,6.40254,6.25078,6.27209,180365.49810844,0
+NWBI.US,D,20070206,000000,6.28853,6.38095,6.28288,6.35838,81921.616176626,0
+NWBI.US,D,20070207,000000,6.35838,6.46754,6.30478,6.33191,126473.34969829,0
+NWBI.US,D,20070208,000000,6.29962,6.31013,6.25078,6.26654,137067.78749466,0
+NWBI.US,D,20070209,000000,6.26168,6.30478,6.26168,6.28853,228438.77464849,0
+NWBI.US,D,20070212,000000,6.33698,6.33698,6.26654,6.27724,88142.392109836,0
+NWBI.US,D,20070213,000000,6.30478,6.34787,6.27724,6.34787,54760.713457004,0
+NWBI.US,D,20070214,000000,6.36441,6.36441,6.26654,6.28288,84273.423072725,0
+NWBI.US,D,20070215,000000,6.32676,6.32676,6.26654,6.28288,205809.82848695,0
+NWBI.US,D,20070216,000000,6.27209,6.48845,6.27209,6.48845,302198.96304757,0
+NWBI.US,D,20070220,000000,6.46218,6.5371,6.43427,6.52688,201805.17828276,0
+NWBI.US,D,20070221,000000,6.52066,6.63399,6.51501,6.54244,218954.45549188,0
+NWBI.US,D,20070222,000000,6.56989,6.63954,6.52688,6.63954,145163.43046392,0
+NWBI.US,D,20070223,000000,6.61249,6.6446,6.56444,6.60705,133965.62262909,0
+NWBI.US,D,20070226,000000,6.65101,6.69363,6.58564,6.68789,214244.67437391,0
+NWBI.US,D,20070227,000000,6.60705,6.61249,6.39087,6.39087,472659.73595898,0
+NWBI.US,D,20070228,000000,6.36967,6.48232,6.27209,6.31013,266133.46979434,0
+NWBI.US,D,20070301,000000,6.26168,6.33698,6.24524,6.27209,171900.84348023,0
+NWBI.US,D,20070302,000000,6.26168,6.29962,6.26168,6.26654,182327.735593,0
+NWBI.US,D,20070305,000000,6.26168,6.37482,6.26168,6.34787,266942.41735868,0
+NWBI.US,D,20070306,000000,6.41227,6.48232,6.36441,6.40254,124466.91304569,0
+NWBI.US,D,20070307,000000,6.39087,6.42813,6.32676,6.32676,702280.58138129,0
+NWBI.US,D,20070308,000000,6.38552,6.44506,6.34204,6.36441,347730.27348007,0
+NWBI.US,D,20070309,000000,6.40254,6.47678,6.34204,6.41227,199866.58221368,0
+NWBI.US,D,20070312,000000,6.46218,6.46218,6.31013,6.42356,224327.22413083,0
+NWBI.US,D,20070313,000000,6.38095,6.38095,6.14211,6.14766,317122.86353902,0
+NWBI.US,D,20070314,000000,6.13189,6.38552,6.09385,6.38095,318401.55575001,0
+NWBI.US,D,20070315,000000,6.39087,6.48232,6.39087,6.48232,260443.08387791,0
+NWBI.US,D,20070316,000000,6.46754,6.48845,6.38095,6.4399,751477.33910029,0
+NWBI.US,D,20070319,000000,6.47231,6.6446,6.42813,6.54244,235963.93998343,0
+NWBI.US,D,20070320,000000,6.52688,6.52688,6.45081,6.49954,150042.81304075,0
+NWBI.US,D,20070321,000000,6.49371,6.75269,6.45693,6.75269,219316.27193744,0
+NWBI.US,D,20070322,000000,6.78654,6.78654,6.60705,6.76416,257907.28509615,0
+NWBI.US,D,20070323,000000,6.72651,6.76913,6.68234,6.74791,284334.27604836,0
+NWBI.US,D,20070326,000000,6.73722,6.76913,6.60705,6.65101,101242.81994671,0
+NWBI.US,D,20070327,000000,6.61882,6.65656,6.40254,6.48232,258992.73443281,0
+NWBI.US,D,20070328,000000,6.4399,6.54819,6.4399,6.51044,571885.84037679,0
+NWBI.US,D,20070329,000000,6.58068,6.59751,6.45081,6.54244,157318.20168173,0
+NWBI.US,D,20070330,000000,6.48845,6.55879,6.46218,6.51044,241078.70882738,0
+NWBI.US,D,20070402,000000,6.48232,6.56989,6.45081,6.55295,133109.39223379,0
+NWBI.US,D,20070403,000000,6.55879,6.70969,6.50499,6.6446,178951.12473037,0
+NWBI.US,D,20070404,000000,6.6446,6.69946,6.61882,6.69363,129013.26003058,0
+NWBI.US,D,20070405,000000,6.66678,6.66678,6.63399,6.65101,383498.7072084,0
+NWBI.US,D,20070409,000000,6.62835,6.62835,6.54819,6.59751,628280.89516456,0
+NWBI.US,D,20070410,000000,6.58564,6.69363,6.52688,6.67787,130255.97617453,0
+NWBI.US,D,20070411,000000,6.69363,6.69363,6.45081,6.49954,312942.4445502,0
+NWBI.US,D,20070412,000000,6.46754,6.59119,6.45081,6.58564,395493.12795602,0
+NWBI.US,D,20070413,000000,6.55879,6.61882,6.51044,6.61882,144709.10413172,0
+NWBI.US,D,20070416,000000,6.63399,6.72651,6.57445,6.72651,245341.35882656,0
+NWBI.US,D,20070417,000000,6.72156,6.76416,6.66678,6.73722,285586.24318098,0
+NWBI.US,D,20070418,000000,6.69946,6.76416,6.66678,6.73187,210716.96402977,0
+NWBI.US,D,20070419,000000,6.72651,6.77525,6.66678,6.72651,200699.1711935,0
+NWBI.US,D,20070420,000000,6.81291,6.82963,6.69946,6.80668,221131.52149098,0
+NWBI.US,D,20070423,000000,6.75269,6.8023,6.74286,6.75269,154684.75357518,0
+NWBI.US,D,20070424,000000,6.70511,6.7807,6.60705,6.6446,464561.00932684,0
+NWBI.US,D,20070425,000000,6.69946,6.79101,6.6624,6.72156,229798.6699822,0
+NWBI.US,D,20070426,000000,6.6624,6.74286,6.59751,6.68234,2016394.8279689,0
+NWBI.US,D,20070427,000000,6.63954,6.65656,6.55295,6.62835,328739.02163902,0
+NWBI.US,D,20070430,000000,6.62378,6.6446,6.46218,6.55295,480729.68173751,0
+NWBI.US,D,20070501,000000,6.54244,6.63954,6.51044,6.61882,400490.71761024,0
+NWBI.US,D,20070502,000000,6.62378,6.72651,6.59119,6.67203,210087.89680057,0
+NWBI.US,D,20070503,000000,6.66678,6.70511,6.66678,6.67203,294364.40353617,0
+NWBI.US,D,20070504,000000,6.69946,6.74791,6.6624,6.68234,295813.72509365,0
+NWBI.US,D,20070507,000000,6.68234,6.74791,6.66678,6.72156,188476.55939214,0
+NWBI.US,D,20070508,000000,6.71523,6.71523,6.61882,6.70969,232853.55201682,0
+NWBI.US,D,20070509,000000,6.6624,6.73187,6.63399,6.70511,144396.62629238,0
+NWBI.US,D,20070510,000000,6.66678,6.73187,6.57445,6.57445,282486.13409068,0
+NWBI.US,D,20070511,000000,6.62378,6.74286,6.60705,6.74286,190527.19521283,0
+NWBI.US,D,20070514,000000,6.74286,6.80668,6.67203,6.67203,276393.84411114,0
+NWBI.US,D,20070515,000000,6.67203,6.70969,6.60705,6.60705,206057.54940563,0
+NWBI.US,D,20070516,000000,6.63954,6.69946,6.57445,6.69946,211533.10680753,0
+NWBI.US,D,20070517,000000,6.72651,6.74791,6.60705,6.69363,351023.62544471,0
+NWBI.US,D,20070518,000000,6.72651,6.72651,6.65101,6.68234,155082.54608776,0
+NWBI.US,D,20070521,000000,6.6624,6.74791,6.63954,6.69946,157632.73529634,0
+NWBI.US,D,20070522,000000,6.68234,6.90533,6.66678,6.86671,202766.25321626,0
+NWBI.US,D,20070523,000000,6.88849,6.89862,6.76416,6.81291,247772.31307013,0
+NWBI.US,D,20070524,000000,6.79101,6.80668,6.65101,6.67203,591965.62521738,0
+NWBI.US,D,20070525,000000,6.68234,6.74286,6.65656,6.71523,391291.12332698,0
+NWBI.US,D,20070529,000000,6.75269,6.76913,6.66678,6.76416,292361.05054645,0
+NWBI.US,D,20070530,000000,6.69363,6.8239,6.66678,6.81884,385832.01212717,0
+NWBI.US,D,20070531,000000,6.83372,6.85668,6.72156,6.76913,303522.88231425,0
+NWBI.US,D,20070601,000000,6.81884,6.90533,6.72651,6.7591,617275.30231643,0
+NWBI.US,D,20070604,000000,6.73722,6.78654,6.72651,6.76416,348394.28888867,0
+NWBI.US,D,20070605,000000,6.7591,6.76913,6.74791,6.76416,345178.02849624,0
+NWBI.US,D,20070606,000000,6.7591,6.7807,6.74791,6.76416,262575.95070894,0
+NWBI.US,D,20070607,000000,6.7591,6.77525,6.74286,6.74286,1276170.8026354,0
+NWBI.US,D,20070608,000000,6.72651,6.83372,6.72651,6.81291,154960.22745986,0
+NWBI.US,D,20070611,000000,6.77525,6.81291,6.73187,6.75269,291453.42576967,0
+NWBI.US,D,20070612,000000,6.73187,6.81291,6.69946,6.76416,490257.17217454,0
+NWBI.US,D,20070613,000000,6.76416,6.83372,6.73722,6.79666,193141.11345443,0
+NWBI.US,D,20070614,000000,6.78654,6.83372,6.78654,6.80668,353540.92224914,0
+NWBI.US,D,20070615,000000,6.83372,6.96467,6.82963,6.88849,771169.61030458,0
+NWBI.US,D,20070618,000000,6.89355,6.92556,6.86671,6.88849,221327.8480282,0
+NWBI.US,D,20070619,000000,6.83946,6.86671,6.73722,6.74791,735246.99343184,0
+NWBI.US,D,20070620,000000,6.76416,6.76416,6.53233,6.55295,1321883.0212907,0
+NWBI.US,D,20070621,000000,6.54819,6.63399,6.54244,6.56989,501398.44618975,0
+NWBI.US,D,20070622,000000,6.56989,6.60228,6.47678,6.55295,973345.85602156,0
+NWBI.US,D,20070625,000000,6.53233,6.60705,6.42356,6.45693,381248.66118761,0
+NWBI.US,D,20070626,000000,6.49371,6.54244,6.39661,6.47678,301896.76408453,0
+NWBI.US,D,20070627,000000,6.43427,6.46754,6.27724,6.45693,610730.74177995,0
+NWBI.US,D,20070628,000000,6.46754,6.46754,6.35838,6.39087,143016.17320608,0
+NWBI.US,D,20070629,000000,6.42356,6.45693,6.26654,6.28288,214346.43524922,0
+NWBI.US,D,20070702,000000,6.33191,6.48845,6.32676,6.46218,222262.19788334,0
+NWBI.US,D,20070703,000000,6.45081,6.48845,6.39087,6.47231,171976.9071648,0
+NWBI.US,D,20070705,000000,6.46754,6.47231,6.4186,6.44506,224309.75004113,0
+NWBI.US,D,20070706,000000,6.43427,6.48232,6.43427,6.46754,156255.36587292,0
+NWBI.US,D,20070709,000000,6.46754,6.48232,6.39661,6.4186,305624.91251641,0
+NWBI.US,D,20070710,000000,6.40254,6.42356,6.25603,6.26168,346698.27430014,0
+NWBI.US,D,20070711,000000,6.25078,6.32044,6.22324,6.26168,347654.2097955,0
+NWBI.US,D,20070712,000000,6.29962,6.46754,6.28853,6.46754,216654.04297726,0
+NWBI.US,D,20070713,000000,6.44506,6.45693,6.39661,6.45081,117363.1816388,0
+NWBI.US,D,20070716,000000,6.42813,6.5371,6.42813,6.44506,462486.73209068,0
+NWBI.US,D,20070717,000000,6.44506,6.48845,6.4399,6.44506,208382.63122337,0
+NWBI.US,D,20070718,000000,6.40254,6.45693,6.31013,6.38095,329038.13693918,0
+NWBI.US,D,20070719,000000,6.47678,6.50499,6.4186,6.4399,539648.20065549,0
+NWBI.US,D,20070720,000000,6.42356,6.46218,6.16945,6.26168,580300.12851117,0
+NWBI.US,D,20070723,000000,6.29962,6.40254,6.28288,6.35838,627474.00337547,0
+NWBI.US,D,20070724,000000,6.31013,6.41227,6.31013,6.34787,762320.52570297,0
+NWBI.US,D,20070725,000000,6.39087,6.42356,6.25078,6.35838,572878.7798268,0
+NWBI.US,D,20070726,000000,6.28853,6.34204,6.18589,6.25603,537692.13049672,0
+NWBI.US,D,20070727,000000,6.2286,6.31013,6.13725,6.13725,352204.66833091,0
+NWBI.US,D,20070730,000000,6.23415,6.40683,6.13189,6.34787,903072.26246144,0
+NWBI.US,D,20070731,000000,6.35323,6.42356,6.28853,6.31013,683185.51288968,0
+NWBI.US,D,20070801,000000,6.28853,6.47231,6.26168,6.4399,547389.22239261,0
+NWBI.US,D,20070802,000000,6.44506,6.54819,6.39661,6.47678,355459.98845326,0
+NWBI.US,D,20070803,000000,6.46218,6.52688,6.22324,6.23415,456212.50600074,0
+NWBI.US,D,20070806,000000,6.27209,6.54819,6.15865,6.46218,1510088.2183487,0
+NWBI.US,D,20070807,000000,6.27724,6.54244,6.27724,6.44506,741686.70943012,0
+NWBI.US,D,20070808,000000,6.51044,6.89355,6.48232,6.7591,1371458.0416573,0
+NWBI.US,D,20070809,000000,6.61882,6.72156,6.59751,6.6446,1240631.5878485,0
+NWBI.US,D,20070810,000000,6.55879,6.6446,6.36441,6.52066,641324.78918182,0
+NWBI.US,D,20070813,000000,6.61882,6.73187,6.34787,6.42356,337578.85525198,0
+NWBI.US,D,20070814,000000,6.4399,6.49954,6.27209,6.32044,284749.54265064,0
+NWBI.US,D,20070815,000000,6.33698,6.57445,6.28288,6.28853,371084.90830797,0
+NWBI.US,D,20070816,000000,6.29962,6.61882,6.29962,6.56989,1441430.464142,0
+NWBI.US,D,20070817,000000,6.83372,6.92108,6.68234,6.8454,1326320.4121869,0
+NWBI.US,D,20070820,000000,6.86096,6.93149,6.77525,6.91107,323714.70690645,0
+NWBI.US,D,20070821,000000,6.93149,7.00747,6.91671,6.98647,297980.51221645,0
+NWBI.US,D,20070822,000000,7.01302,7.14942,6.94687,6.99143,584489.79848865,0
+NWBI.US,D,20070823,000000,7.00747,7.00747,6.8239,6.91671,407051.72434878,0
+NWBI.US,D,20070824,000000,6.86671,6.96973,6.85668,6.95874,231773.2421183,0
+NWBI.US,D,20070827,000000,6.95271,6.95271,6.76416,6.8023,283113.14554462,0
+NWBI.US,D,20070828,000000,6.74791,6.76913,6.66678,6.68789,428984.7905852,0
+NWBI.US,D,20070829,000000,6.71523,6.95271,6.67787,6.94268,387742.85523024,0
+NWBI.US,D,20070830,000000,6.86096,6.99143,6.81291,6.86671,105654.51365215,0
+NWBI.US,D,20070831,000000,6.96467,7.01302,6.86096,7.00747,231999.37739678,0
+NWBI.US,D,20070904,000000,6.96973,7.00747,6.92556,6.99143,195565.90037221,0
+NWBI.US,D,20070905,000000,6.93149,6.93149,6.76913,6.76913,522953.24977856,0
+NWBI.US,D,20070906,000000,6.8023,6.85163,6.6624,6.85163,208660.16088331,0
+NWBI.US,D,20070907,000000,6.73722,6.75269,6.63399,6.68234,195387.0479247,0
+NWBI.US,D,20070910,000000,6.70969,6.70969,6.48232,6.58068,207589.10197346,0
+NWBI.US,D,20070911,000000,6.56989,6.69363,6.52066,6.68234,141677.86351257,0
+NWBI.US,D,20070912,000000,6.67203,6.67203,6.57445,6.63954,158425.23665861,0
+NWBI.US,D,20070913,000000,6.6624,6.74791,6.56444,6.63954,168774.00931155,0
+NWBI.US,D,20070914,000000,6.57445,6.76416,6.57445,6.76416,255413.62970718,0
+NWBI.US,D,20070917,000000,6.7591,6.7591,6.60705,6.6446,642275.58523902,0
+NWBI.US,D,20070918,000000,6.69946,6.87283,6.57445,6.85668,407321.03090769,0
+NWBI.US,D,20070919,000000,6.89862,7.00184,6.89862,6.92108,457194.13868682,0
+NWBI.US,D,20070920,000000,6.91107,6.98131,6.86096,6.89862,230802.91619614,0
+NWBI.US,D,20070921,000000,6.96467,6.98131,6.8454,6.94268,442911.64007613,0
+NWBI.US,D,20070924,000000,6.93149,6.99688,6.83372,6.87283,202319.12209746,0
+NWBI.US,D,20070925,000000,6.81291,6.85163,6.73187,6.7807,144168.43523865,0
+NWBI.US,D,20070926,000000,6.79666,6.94268,6.74791,6.88849,129440.86128441,0
+NWBI.US,D,20070927,000000,6.89862,6.93782,6.85668,6.88276,519908.64662023,0
+NWBI.US,D,20070928,000000,6.86671,6.89862,6.79101,6.83946,295637.95630902,0
+NWBI.US,D,20071001,000000,6.83372,6.99688,6.76913,6.85163,457304.12266318,0
+NWBI.US,D,20071002,000000,6.83946,7.00747,6.82963,6.94268,138899.48325027,0
+NWBI.US,D,20071003,000000,6.88849,6.95874,6.87283,6.91107,255645.93231143,0
+NWBI.US,D,20071004,000000,6.91671,6.96467,6.86096,6.95271,103523.70259638,0
+NWBI.US,D,20071005,000000,6.99143,7.02334,6.90533,6.93149,354437.24026199,0
+NWBI.US,D,20071008,000000,6.89862,6.92556,6.88276,6.92108,116159.52522476,0
+NWBI.US,D,20071009,000000,6.92556,6.92556,6.8778,6.91671,96011.899800626,0
+NWBI.US,D,20071010,000000,6.90533,6.90533,6.8239,6.89862,92174.795280026,0
+NWBI.US,D,20071011,000000,6.92108,6.92108,6.70511,6.79101,207353.71570633,0
+NWBI.US,D,20071012,000000,6.78654,6.87283,6.71523,6.72651,74123.032732266,0
+NWBI.US,D,20071015,000000,6.71523,6.76416,6.54819,6.63954,198740.01737184,0
+NWBI.US,D,20071016,000000,6.62835,6.65656,6.54819,6.55879,300776.36656846,0
+NWBI.US,D,20071017,000000,6.63399,6.65101,6.37482,6.51044,314008.3640219,0
+NWBI.US,D,20071018,000000,6.47678,6.51501,6.41227,6.51501,313993.97359508,0
+NWBI.US,D,20071019,000000,6.53233,6.53233,6.20184,6.23415,253703.22469184,0
+NWBI.US,D,20071022,000000,6.19649,6.8239,6.19085,6.7807,503344.23747224,0
+NWBI.US,D,20071023,000000,6.89862,7.03005,6.85163,7.00747,685671.97306523,0
+NWBI.US,D,20071024,000000,6.96467,7.03365,6.79101,6.99688,380217.68989531,0
+NWBI.US,D,20071025,000000,7.00184,7.03005,6.90533,6.94687,379038.70278437,0
+NWBI.US,D,20071026,000000,7.00747,7.08881,6.95874,7.05583,624579.47181104,0
+NWBI.US,D,20071029,000000,7.04989,7.07762,6.95874,6.99143,374250.80220657,0
+NWBI.US,D,20071030,000000,6.93149,7.08881,6.89862,7.06108,597037.2227809,0
+NWBI.US,D,20071031,000000,7.08881,7.21956,7.0176,7.07762,373957.85423218,0
+NWBI.US,D,20071101,000000,7.00747,7.10525,6.54244,6.55879,584255.44010915,0
+NWBI.US,D,20071102,000000,6.65101,6.76416,6.52066,6.67203,292105.10652673,0
+NWBI.US,D,20071105,000000,6.56989,6.66678,6.48845,6.52688,444607.65466466,0
+NWBI.US,D,20071106,000000,6.5371,6.89355,6.52688,6.88276,292370.30153512,0
+NWBI.US,D,20071107,000000,6.78654,6.78654,6.49954,6.49954,413658.98603065,0
+NWBI.US,D,20071108,000000,6.55879,6.79101,6.50499,6.77525,227529.09409645,0
+NWBI.US,D,20071109,000000,6.69363,6.8778,6.56444,6.76913,321021.64131739,0
+NWBI.US,D,20071112,000000,6.72651,6.89862,6.63954,6.72156,965649.0334525,0
+NWBI.US,D,20071113,000000,6.82963,6.89862,6.7591,6.89862,596437.96429296,0
+NWBI.US,D,20071114,000000,6.94268,6.94687,6.80668,6.85163,302691.32122205,0
+NWBI.US,D,20071115,000000,6.85163,6.87283,6.72156,6.8239,331119.60938875,0
+NWBI.US,D,20071116,000000,6.83946,6.83946,6.55295,6.65101,370546.29519016,0
+NWBI.US,D,20071119,000000,6.56989,6.6446,6.48845,6.49371,387033.61276595,0
+NWBI.US,D,20071120,000000,6.50499,6.60228,6.36967,6.56444,595244.58675521,0
+NWBI.US,D,20071121,000000,6.55295,6.63954,6.42813,6.46754,199441.03673511,0
+NWBI.US,D,20071123,000000,6.52688,6.70511,6.47678,6.61882,192985.90242238,0
+NWBI.US,D,20071126,000000,6.62835,6.68234,6.31013,6.31538,307457.63615965,0
+NWBI.US,D,20071127,000000,6.33698,6.51501,6.31538,6.40254,468525.57191348,0
+NWBI.US,D,20071128,000000,6.47231,6.72651,6.38095,6.6446,402427.25790405,0
+NWBI.US,D,20071129,000000,6.63954,6.65101,6.45693,6.56444,538173.18190728,0
+NWBI.US,D,20071130,000000,6.6446,6.69363,6.54244,6.66678,530127.90543187,0
+NWBI.US,D,20071203,000000,6.65656,6.68789,6.5371,6.57445,528616.91061662,0
+NWBI.US,D,20071204,000000,6.49954,6.61249,6.39087,6.45693,472097.4814257,0
+NWBI.US,D,20071205,000000,6.58068,6.65101,6.42813,6.63954,347473.30157272,0
+NWBI.US,D,20071206,000000,6.63954,6.90533,6.57445,6.89862,342494.21389584,0
+NWBI.US,D,20071207,000000,6.93782,6.93782,6.74791,6.81884,329975.57045721,0
+NWBI.US,D,20071210,000000,6.8454,6.89355,6.76913,6.83372,432925.71175638,0
+NWBI.US,D,20071211,000000,6.88276,6.90533,6.47231,6.47231,379476.58291451,0
+NWBI.US,D,20071212,000000,6.67203,6.72651,6.36967,6.52688,441236.18324019,0
+NWBI.US,D,20071213,000000,6.47231,6.55879,6.32044,6.55879,318301.85064995,0
+NWBI.US,D,20071214,000000,6.45693,6.59751,6.33698,6.42813,479953.6265773,0
+NWBI.US,D,20071217,000000,6.37482,6.49954,6.32676,6.32676,246167.78048061,0
+NWBI.US,D,20071218,000000,6.4186,6.54244,6.29417,6.53233,281093.34635282,0
+NWBI.US,D,20071219,000000,6.53233,6.59751,6.42356,6.53233,227500.31324283,0
+NWBI.US,D,20071220,000000,6.60228,6.67203,6.43427,6.67203,247763.06208146,0
+NWBI.US,D,20071221,000000,6.74286,6.83946,6.66678,6.83372,915711.16875271,0
+NWBI.US,D,20071224,000000,6.8778,6.89355,6.67203,6.8778,103813.56690788,0
+NWBI.US,D,20071226,000000,6.81291,6.8778,6.72156,6.8454,355238.99261294,0
+NWBI.US,D,20071227,000000,6.81291,6.83372,6.55295,6.56444,245803.90825979,0
+NWBI.US,D,20071228,000000,6.62835,6.68234,6.48845,6.51044,212479.79131421,0
+NWBI.US,D,20071231,000000,6.48845,6.51044,6.38095,6.38552,236531.33395486,0
+NWBI.US,D,20080102,000000,6.37482,6.46754,6.27724,6.33698,262687.99046054,0
+NWBI.US,D,20080103,000000,6.33698,6.37482,6.27724,6.32044,372954.63590587,0
+NWBI.US,D,20080104,000000,6.31013,6.41227,6.15865,6.21848,416541.18294352,0
+NWBI.US,D,20080107,000000,6.25078,6.32676,6.20184,6.29962,771397.80135832,0
+NWBI.US,D,20080108,000000,6.31538,6.47231,6.02322,6.02838,372470.50083242,0
+NWBI.US,D,20080109,000000,6.02322,6.2286,5.94754,6.18044,405118.26771785,0
+NWBI.US,D,20080110,000000,6.0996,6.39087,6.05611,6.2286,401626.53344074,0
+NWBI.US,D,20080111,000000,6.16945,6.35838,6.10991,6.12071,480874.61389326,0
+NWBI.US,D,20080114,000000,6.17499,6.20729,6.01321,6.0996,297597.11013068,0
+NWBI.US,D,20080115,000000,6.00727,6.10446,5.93732,6.01321,291919.0588658,0
+NWBI.US,D,20080116,000000,5.98548,6.11517,5.98548,6.03976,602606.31795707,0
+NWBI.US,D,20080117,000000,6.02838,6.0996,5.88314,5.89889,249788.0007114,0
+NWBI.US,D,20080118,000000,5.88848,6.05085,5.75316,5.92624,401530.9398912,0
+NWBI.US,D,20080122,000000,5.87175,6.24524,5.64478,5.95863,489291.98569053,0
+NWBI.US,D,20080123,000000,5.82865,6.40683,5.77495,6.34204,623997.68741279,0
+NWBI.US,D,20080124,000000,6.35838,6.35838,6.19649,6.31538,563100.48480819,0
+NWBI.US,D,20080125,000000,6.41227,6.4186,6.29417,6.34787,736846.38658321,0
+NWBI.US,D,20080128,000000,6.32044,6.51044,6.27209,6.45081,329545.91342812,0
+NWBI.US,D,20080129,000000,6.50499,6.58564,6.44506,6.58564,474670.28416212,0
+NWBI.US,D,20080130,000000,6.52688,6.85163,6.43427,6.56444,488844.85457172,0
+NWBI.US,D,20080131,000000,6.44506,7.03365,6.42813,6.98131,801771.88080748,0
+NWBI.US,D,20080201,000000,7.04639,7.24398,6.81884,6.92556,558394.81524074,0
+NWBI.US,D,20080204,000000,6.89862,6.89862,6.60228,6.66678,1043551.6089981,0
+NWBI.US,D,20080205,000000,6.54244,6.70511,6.48845,6.53233,457653.60445718,0
+NWBI.US,D,20080206,000000,6.59751,6.71523,6.49954,6.52688,625371.97317332,0
+NWBI.US,D,20080207,000000,6.50499,6.73722,6.48845,6.6624,543532.58800705,0
+NWBI.US,D,20080208,000000,6.65656,6.83372,6.5371,6.68789,436214.9521705,0
+NWBI.US,D,20080211,000000,6.72156,6.78654,6.59751,6.72156,651057.85714473,0
+NWBI.US,D,20080212,000000,6.75269,6.8023,6.62378,6.67203,716327.69372486,0
+NWBI.US,D,20080213,000000,6.75269,6.7807,6.58068,6.72651,646417.97238556,0
+NWBI.US,D,20080214,000000,6.7807,6.80668,6.60705,6.68234,483008.50861192,0
+NWBI.US,D,20080215,000000,6.63399,6.70511,6.55879,6.65101,827321.05572418,0
+NWBI.US,D,20080219,000000,6.72651,6.76913,6.55879,6.58068,418812.81460452,0
+NWBI.US,D,20080220,000000,6.53233,6.7591,6.53233,6.67787,582017.72873991,0
+NWBI.US,D,20080221,000000,6.73722,6.8239,6.5371,6.55295,404105.79840288,0
+NWBI.US,D,20080222,000000,6.55295,6.61882,6.40254,6.59751,426395.54164671,0
+NWBI.US,D,20080225,000000,6.58564,6.67787,6.4186,6.66678,325876.3545911,0
+NWBI.US,D,20080226,000000,6.61249,6.73722,6.49954,6.62378,351796.59694203,0
+NWBI.US,D,20080227,000000,6.54819,6.73187,6.53233,6.63954,469351.99356754,0
+NWBI.US,D,20080228,000000,6.58068,6.61249,6.45081,6.46754,303058.27710576,0
+NWBI.US,D,20080229,000000,6.39087,6.48232,6.25603,6.34787,467755.68407905,0
+NWBI.US,D,20080303,000000,6.36441,6.59751,6.28288,6.51044,1095735.4081682,0
+NWBI.US,D,20080304,000000,6.45693,6.66678,6.39087,6.61882,1642498.6469945,0
+NWBI.US,D,20080305,000000,6.65656,6.6624,6.36441,6.40254,699247.28498689,0
+NWBI.US,D,20080306,000000,6.35323,6.39087,6.19085,6.20184,543293.09018939,0
+NWBI.US,D,20080307,000000,6.12635,6.46754,6.10446,6.31538,287352.15412832,0
+NWBI.US,D,20080310,000000,6.35323,6.48845,6.32044,6.33191,235800.50585034,0
+NWBI.US,D,20080311,000000,6.51044,6.79101,6.45693,6.79101,365435.63789672,0
+NWBI.US,D,20080312,000000,6.8023,6.90533,6.60228,6.63399,311907.36170738,0
+NWBI.US,D,20080313,000000,6.54819,6.91107,6.50499,6.87283,790979.06069864,0
+NWBI.US,D,20080314,000000,6.86096,6.86096,6.46754,6.54244,552891.50487285,0
+NWBI.US,D,20080317,000000,6.52066,6.61882,6.36967,6.48232,350020.4071184,0
+NWBI.US,D,20080318,000000,6.59751,6.75269,6.55879,6.71523,786531.39092617,0
+NWBI.US,D,20080319,000000,6.75269,6.75269,6.53233,6.53233,675087.81414516,0
+NWBI.US,D,20080320,000000,6.62835,6.8454,6.54244,6.77525,1518046.1243757,0
+NWBI.US,D,20080324,000000,6.81291,6.89355,6.74791,6.76416,618211.70794682,0
+NWBI.US,D,20080325,000000,6.76416,6.89862,6.70969,6.80668,363967.81436192,0
+NWBI.US,D,20080326,000000,6.7591,6.8239,6.6624,6.81291,262401.20981193,0
+NWBI.US,D,20080327,000000,6.83372,6.85163,6.6624,6.68234,234638.99282911,0
+NWBI.US,D,20080328,000000,6.63954,6.6446,6.53233,6.57445,303236.10166565,0
+NWBI.US,D,20080331,000000,6.55879,6.66678,6.48845,6.56989,427765.71585672,0
+NWBI.US,D,20080401,000000,6.6446,6.73187,6.5371,6.70511,342066.612642,0
+NWBI.US,D,20080402,000000,6.69363,6.75269,6.63399,6.68234,283724.73868412,0
+NWBI.US,D,20080403,000000,6.61249,6.63954,6.55295,6.59751,145937.42984886,0
+NWBI.US,D,20080404,000000,6.61249,6.62378,6.47678,6.50499,353463.83067693,0
+NWBI.US,D,20080407,000000,6.56444,6.60228,6.44506,6.46754,213305.18508063,0
+NWBI.US,D,20080408,000000,6.43427,6.52066,6.38552,6.44506,175465.55777903,0
+NWBI.US,D,20080409,000000,6.46754,6.49371,6.32676,6.33698,413452.38061713,0
+NWBI.US,D,20080410,000000,6.34787,6.4399,6.29417,6.40254,277606.75151385,0
+NWBI.US,D,20080411,000000,6.31538,6.38552,6.21283,6.23969,441274.21508247,0
+NWBI.US,D,20080414,000000,6.2286,6.32044,6.17499,6.18044,397488.25784472,0
+NWBI.US,D,20080415,000000,6.20729,6.26654,6.18044,6.22324,245831.66122579,0
+NWBI.US,D,20080416,000000,6.29417,6.57445,6.29417,6.55295,1013948.445271,0
+NWBI.US,D,20080417,000000,6.55295,6.55295,6.35838,6.46754,532100.42179271,0
+NWBI.US,D,20080418,000000,6.57445,6.59119,6.46754,6.57445,435951.81293737,0
+NWBI.US,D,20080421,000000,6.50499,6.55879,6.42813,6.43427,308944.98955941,0
+NWBI.US,D,20080422,000000,6.37482,6.39087,6.18589,6.33698,658100.94318148,0
+NWBI.US,D,20080423,000000,6.34787,6.34787,6.15321,6.19085,687852.12272721,0
+NWBI.US,D,20080424,000000,6.21283,6.39661,6.07732,6.20729,595873.65398441,0
+NWBI.US,D,20080425,000000,6.25078,6.27724,6.13725,6.19085,722806.46945305,0
+NWBI.US,D,20080428,000000,6.17499,6.25078,6.11517,6.13725,581650.77285621,0
+NWBI.US,D,20080429,000000,6.10991,6.10991,5.95863,6.00153,399010.55942388,0
+NWBI.US,D,20080430,000000,6.02322,6.44506,5.99083,6.20184,962507.80885703,0
+NWBI.US,D,20080501,000000,6.19085,6.31013,6.18044,6.28288,472179.71243605,0
+NWBI.US,D,20080502,000000,6.35838,6.35838,6.03422,6.04522,608677.02229638,0
+NWBI.US,D,20080505,000000,6.03976,6.05085,5.90969,6.01321,509972.05690669,0
+NWBI.US,D,20080506,000000,5.99083,6.03422,5.89889,6.00727,504066.84247571,0
+NWBI.US,D,20080507,000000,6.02322,6.02322,5.87749,5.88314,488191.11803942,0
+NWBI.US,D,20080508,000000,5.90969,5.97993,5.87749,5.90969,418628.82271886,0
+NWBI.US,D,20080509,000000,5.86086,6.01321,5.86086,5.91533,184363.98098686,0
+NWBI.US,D,20080512,000000,5.96388,6.05611,5.87749,6.03976,241950.35753712,0
+NWBI.US,D,20080513,000000,6.04522,6.08276,5.96943,6.05085,309471.26802567,0
+NWBI.US,D,20080514,000000,6.05611,6.07732,6.01321,6.02838,279544.31969529,0
+NWBI.US,D,20080515,000000,6.04522,6.0996,5.93158,6.06078,371496.06335974,0
+NWBI.US,D,20080516,000000,6.0996,6.0996,5.87749,5.94754,502179.64078811,0
+NWBI.US,D,20080519,000000,5.93158,5.97993,5.87749,5.89373,573852.18941185,0
+NWBI.US,D,20080520,000000,5.88314,5.92078,5.83945,5.85599,753570.11831377,0
+NWBI.US,D,20080521,000000,5.87175,5.90969,5.81834,5.8451,599989.31605258,0
+NWBI.US,D,20080522,000000,5.85083,5.99627,5.8341,5.88314,619747.37206517,0
+NWBI.US,D,20080523,000000,5.83945,5.92624,5.8232,5.88848,345905.77293786,0
+NWBI.US,D,20080527,000000,5.90434,6.02838,5.88314,6.00153,444227.33624177,0
+NWBI.US,D,20080528,000000,6.04522,6.04522,5.81299,5.87175,423953.28063922,0
+NWBI.US,D,20080529,000000,5.8665,6.01321,5.85599,5.95863,306852.21034592,0
+NWBI.US,D,20080530,000000,5.97497,5.99083,5.81834,5.89373,544020.83463102,0
+NWBI.US,D,20080602,000000,5.88314,5.90434,5.76931,5.8018,530672.68587545,0
+NWBI.US,D,20080603,000000,5.83945,5.83945,5.67212,5.70422,1145527.3128246,0
+NWBI.US,D,20080604,000000,5.69352,5.76386,5.65042,5.70977,284160.56303899,0
+NWBI.US,D,20080605,000000,5.71511,5.82865,5.68808,5.81299,497543.86757946,0
+NWBI.US,D,20080606,000000,5.76386,5.81834,5.60188,5.60732,565783.27152096,0
+NWBI.US,D,20080609,000000,5.63953,5.65042,5.526,5.59069,706150.57830604,0
+NWBI.US,D,20080610,000000,5.69907,5.92078,5.59623,5.75851,1116879.0567052,0
+NWBI.US,D,20080611,000000,5.73146,5.73146,5.55839,5.57444,727911.98730835,0
+NWBI.US,D,20080612,000000,5.62882,5.74762,5.58554,5.61803,420651.70557355,0
+NWBI.US,D,20080613,000000,5.65577,5.65577,5.53134,5.60188,666518.31497874,0
+NWBI.US,D,20080616,000000,5.59069,5.73146,5.59069,5.70977,323827.77454568,0
+NWBI.US,D,20080617,000000,5.71511,5.73146,5.53669,5.53669,243959.87785263,0
+NWBI.US,D,20080618,000000,5.53134,5.58009,5.46646,5.4826,563489.02633211,0
+NWBI.US,D,20080619,000000,5.47735,5.52055,5.35837,5.4719,402423.14635353,0
+NWBI.US,D,20080620,000000,5.4503,5.51519,5.39611,5.43386,968645.32589225,0
+NWBI.US,D,20080623,000000,5.4503,5.526,5.33677,5.33677,339457.83383855,0
+NWBI.US,D,20080624,000000,5.29903,5.43386,5.28277,5.36343,441248.51789174,0
+NWBI.US,D,20080625,000000,5.38542,5.58554,5.38016,5.45575,308342.64740857,0
+NWBI.US,D,20080626,000000,5.38016,5.38016,5.28794,5.30953,496949.74852965,0
+NWBI.US,D,20080627,000000,5.28794,5.35321,5.23413,5.30447,721797.08380096,0
+NWBI.US,D,20080630,000000,5.28794,5.42316,5.24483,5.24483,545580.14016483,0
+NWBI.US,D,20080701,000000,5.16914,5.36343,5.16914,5.28794,510320.51081306,0
+NWBI.US,D,20080702,000000,5.27743,5.33677,5.1099,5.1099,384634.5230389,0
+NWBI.US,D,20080703,000000,5.11505,5.21263,5.08246,5.10425,221740.0309676,0
+NWBI.US,D,20080707,000000,5.153,5.153,4.93128,4.98527,824658.82676401,0
+NWBI.US,D,20080708,000000,5.00161,5.27743,4.96387,5.27188,1031937.5066734,0
+NWBI.US,D,20080709,000000,5.26089,5.34203,5.0666,5.09336,303113.78303774,0
+NWBI.US,D,20080710,000000,5.07701,5.21799,5.00161,5.1313,357323.54872539,0
+NWBI.US,D,20080711,000000,5.03947,5.2284,4.92573,5.20164,780241.74652179,0
+NWBI.US,D,20080714,000000,5.26662,5.26662,4.84469,4.98527,1643804.0642838,0
+NWBI.US,D,20080715,000000,4.94743,5.09881,4.81765,4.90948,554717.03330269,0
+NWBI.US,D,20080716,000000,4.94179,5.29903,4.94179,5.29903,473941.51183286,0
+NWBI.US,D,20080717,000000,5.35837,5.52055,5.19629,5.48796,577137.31827546,0
+NWBI.US,D,20080718,000000,5.46646,5.4719,5.27743,5.44466,422414.53285799,0
+NWBI.US,D,20080721,000000,5.4503,5.60188,5.1745,5.56394,531151.68151076,0
+NWBI.US,D,20080722,000000,5.62338,5.99083,5.26662,5.96943,1001485.3077644,0
+NWBI.US,D,20080723,000000,6.00153,6.06078,5.88314,5.98548,890576.23255067,0
+NWBI.US,D,20080724,000000,6.06662,6.06662,5.83945,5.86086,756304.29940801,0
+NWBI.US,D,20080725,000000,6.02322,6.12635,5.99083,6.08851,601410.88464405,0
+NWBI.US,D,20080728,000000,6.06662,6.12635,5.95863,6.01321,437693.0545816,0
+NWBI.US,D,20080729,000000,6.01846,6.19085,5.91533,6.18589,359640.40744208,0
+NWBI.US,D,20080730,000000,6.21283,6.26168,6.10991,6.22324,376364.13917264,0
+NWBI.US,D,20080731,000000,6.12071,6.29417,6.12071,6.23415,172867.05785188,0
+NWBI.US,D,20080801,000000,6.23969,6.42356,6.19085,6.40254,551134.84491418,0
+NWBI.US,D,20080804,000000,6.39087,6.4186,6.23969,6.30478,334486.9692627,0
+NWBI.US,D,20080805,000000,6.40254,6.53233,6.25078,6.53233,674085.62370648,0
+NWBI.US,D,20080806,000000,6.25078,6.50499,6.16945,6.48845,777752.20268335,0
+NWBI.US,D,20080807,000000,6.40254,6.49954,6.32676,6.40254,476074.3786639,0
+NWBI.US,D,20080808,000000,6.38095,6.48845,6.38095,6.48232,651057.85714473,0
+NWBI.US,D,20080811,000000,6.51501,6.68234,6.42356,6.6446,547384.08295446,0
+NWBI.US,D,20080812,000000,6.5371,6.6446,6.49371,6.57445,593535.20962749,0
+NWBI.US,D,20080813,000000,6.58068,6.65656,6.48232,6.61882,751333.43483217,0
+NWBI.US,D,20080814,000000,6.63954,6.67203,6.49954,6.65656,629526.6949714,0
+NWBI.US,D,20080815,000000,6.71523,6.72651,6.59119,6.68789,531351.09171086,0
+NWBI.US,D,20080818,000000,6.68234,6.72651,6.56989,6.63399,401863.97548313,0
+NWBI.US,D,20080819,000000,6.58068,6.61882,6.48232,6.5371,658275.68407847,0
+NWBI.US,D,20080820,000000,6.55295,6.67787,6.34787,6.45081,302319.22590021,0
+NWBI.US,D,20080821,000000,6.35838,6.50499,6.35838,6.44506,245065.88494188,0
+NWBI.US,D,20080822,000000,6.51501,6.60228,6.36967,6.56444,299283.87373055,0
+NWBI.US,D,20080825,000000,6.51501,6.52066,6.35838,6.42356,316766.18653162,0
+NWBI.US,D,20080826,000000,6.4186,6.48845,6.35838,6.45081,305010.23571401,0
+NWBI.US,D,20080827,000000,6.46218,6.63399,6.46218,6.62378,522690.11054543,0
+NWBI.US,D,20080828,000000,6.70511,6.70511,6.53233,6.69946,644050.74717502,0
+NWBI.US,D,20080829,000000,6.63954,6.72651,6.5371,6.66678,455840.41067889,0
+NWBI.US,D,20080902,000000,6.72651,6.72651,6.56444,6.67203,770159.19676487,0
+NWBI.US,D,20080903,000000,6.65101,6.79666,6.63399,6.76416,743065.10674117,0
+NWBI.US,D,20080904,000000,6.67203,6.75269,6.60228,6.6624,314538.75403868,0
+NWBI.US,D,20080905,000000,6.59751,6.76416,6.47231,6.73722,334287.55906259,0
+NWBI.US,D,20080908,000000,6.80668,6.93782,6.70511,6.85668,689300.41639706,0
+NWBI.US,D,20080909,000000,6.85163,6.85163,6.72651,6.72651,736787.79698834,0
+NWBI.US,D,20080910,000000,6.79666,6.81291,6.59119,6.69363,492323.22630966,0
+NWBI.US,D,20080911,000000,6.54819,6.72156,6.54819,6.68789,355836.19532563,0
+NWBI.US,D,20080912,000000,6.57445,6.79101,6.52066,6.75269,357077.88358196,0
+NWBI.US,D,20080915,000000,6.70511,6.70511,6.54819,6.56989,651857.55372041,0
+NWBI.US,D,20080916,000000,6.5371,6.89862,6.51501,6.89862,884383.20958345,0
+NWBI.US,D,20080917,000000,6.68234,6.72156,6.58564,6.58564,655052.22847263,0
+NWBI.US,D,20080918,000000,6.74286,7.1321,6.50499,6.99143,1303758.2787213,0
+NWBI.US,D,20080919,000000,8.25207,8.25207,6.8454,6.96973,2329314.6589913,0
+NWBI.US,D,20080922,000000,6.96973,7.0176,6.8778,6.94687,240587.37854052,0
+NWBI.US,D,20080923,000000,6.88276,6.96973,6.61882,6.81884,331511.23457555,0
+NWBI.US,D,20080924,000000,6.79101,6.89355,6.68234,6.79101,304824.18805308,0
+NWBI.US,D,20080925,000000,6.79101,6.90533,6.7807,6.79101,230118.34303494,0
+NWBI.US,D,20080926,000000,6.57445,6.79101,6.49954,6.71523,288647.29254138,0
+NWBI.US,D,20080929,000000,6.59119,6.86671,5.61803,6.40254,355586.41863167,0
+NWBI.US,D,20080930,000000,6.48845,6.68234,6.45081,6.61882,252179.89522505,0
+NWBI.US,D,20081001,000000,6.63954,6.72651,6.39087,6.60705,107780.18526978,0
+NWBI.US,D,20081002,000000,6.85163,6.85163,6.49954,6.60705,159214.654358,0
+NWBI.US,D,20081003,000000,6.68234,6.95874,6.49371,6.60705,244690.70595714,0
+NWBI.US,D,20081006,000000,6.44506,6.72651,6.44506,6.59751,440659.53828008,0
+NWBI.US,D,20081007,000000,6.57445,6.83372,6.26654,6.42356,382664.06245332,0
+NWBI.US,D,20081008,000000,6.25603,6.60228,6.13725,6.27209,555681.19189909,0
+NWBI.US,D,20081009,000000,6.41227,6.48845,6.10446,6.12071,1104562.9071296,0
+NWBI.US,D,20081010,000000,6.00727,6.23415,5.88848,6.17499,1286808.4117123,0
+NWBI.US,D,20081013,000000,6.18044,6.72651,6.12071,6.70511,688022.7520737,0
+NWBI.US,D,20081014,000000,6.85163,7.17432,6.63399,7.00747,1154008.4136549,0
+NWBI.US,D,20081015,000000,6.89862,6.96973,6.48845,6.55295,373585.75891034,0
+NWBI.US,D,20081016,000000,6.63954,6.91107,6.42356,6.88276,688900.56810922,0
+NWBI.US,D,20081017,000000,6.68789,6.96973,6.48845,6.60705,406555.25462378,0
+NWBI.US,D,20081020,000000,6.74791,6.8454,6.35323,6.74791,333678.02169836,0
+NWBI.US,D,20081021,000000,6.60705,6.72651,6.05611,6.2286,462279.09878954,0
+NWBI.US,D,20081022,000000,6.05611,6.31013,5.98548,6.01321,321806.94746626,0
+NWBI.US,D,20081023,000000,6.05085,6.32676,5.76931,6.06078,234837.37514158,0
+NWBI.US,D,20081024,000000,5.76931,6.08276,5.76931,5.88848,272941.16956394,0
+NWBI.US,D,20081027,000000,5.82865,6.09385,5.70977,5.75316,223951.01725846,0
+NWBI.US,D,20081028,000000,5.95318,6.10991,5.62338,6.08276,511367.92830743,0
+NWBI.US,D,20081029,000000,6.05085,6.09385,5.77495,5.81834,431645.99165775,0
+NWBI.US,D,20081030,000000,6.01846,6.39087,5.94754,6.25078,667975.85963725,0
+NWBI.US,D,20081031,000000,6.19649,6.42813,6.06078,6.36967,604254.02182702,0
+NWBI.US,D,20081103,000000,6.31538,6.42356,6.20729,6.35323,310947.3146615,0
+NWBI.US,D,20081104,000000,6.42813,6.42813,6.25078,6.29417,449658.6944756,0
+NWBI.US,D,20081105,000000,6.20729,6.42356,5.97993,6.02838,534353.55147638,0
+NWBI.US,D,20081106,000000,5.94754,6.17499,5.92624,5.95863,472810.83544051,0
+NWBI.US,D,20081107,000000,6.05085,6.05085,5.87749,6.01321,331949.11470568,0
+NWBI.US,D,20081110,000000,6.12635,6.12635,5.76931,5.81299,502222.81206855,0
+NWBI.US,D,20081111,000000,5.73146,6.10991,5.73146,5.79615,546106.4186311,0
+NWBI.US,D,20081112,000000,5.79615,5.90434,5.68292,5.68292,380198.16003035,0
+NWBI.US,D,20081113,000000,5.75851,5.94754,5.58554,5.91533,804138.0781304,0
+NWBI.US,D,20081114,000000,5.78556,5.92624,5.52055,5.52055,423318.04608425,0
+NWBI.US,D,20081117,000000,5.526,5.60732,5.30447,5.30447,661424.10388736,0
+NWBI.US,D,20081118,000000,5.32081,5.526,5.16914,5.29348,797453.72487631,0
+NWBI.US,D,20081119,000000,5.23413,5.35837,5.00161,5.00697,681835.89643226,0
+NWBI.US,D,20081120,000000,4.95307,5.09881,4.86639,4.87164,447134.20245776,0
+NWBI.US,D,20081121,000000,5.03947,5.24483,4.62833,5.00697,669963.79431253,0
+NWBI.US,D,20081124,000000,5.02321,5.38542,4.59058,4.59058,2744386.9905123,0
+NWBI.US,D,20081125,000000,4.86103,5.37481,4.68806,5.04462,1308892.5774302,0
+NWBI.US,D,20081126,000000,4.94179,5.08791,4.81765,5.06115,981271.89753197,0
+NWBI.US,D,20081128,000000,5.04996,5.16914,4.97447,5.14754,204786.05240805,0
+NWBI.US,D,20081201,000000,5.03947,5.03947,4.52043,4.53639,991038.88578665,0
+NWBI.US,D,20081202,000000,4.62833,4.8122,4.57424,4.79586,678138.58462926,0
+NWBI.US,D,20081203,000000,4.68806,5.00697,4.68806,4.97447,446114.53792938,0
+NWBI.US,D,20081204,000000,4.88253,5.04996,4.8014,4.87729,411803.64885956,0
+NWBI.US,D,20081205,000000,4.79586,5.11505,4.69857,5.11505,326055.20703863,0
+NWBI.US,D,20081208,000000,5.19629,5.22304,4.94743,5.16914,284037.21652346,0
+NWBI.US,D,20081209,000000,5.11505,5.26089,4.89353,4.89353,182078.98678667,0
+NWBI.US,D,20081210,000000,4.96387,5.06115,4.7907,4.90404,193342.57942979,0
+NWBI.US,D,20081211,000000,4.84469,5.01767,4.66063,4.68806,266146.83233352,0
+NWBI.US,D,20081212,000000,4.62833,4.93128,4.62833,4.88798,323483.43218983,0
+NWBI.US,D,20081215,000000,4.90404,4.90404,4.7367,4.77999,290379.28319694,0
+NWBI.US,D,20081216,000000,4.90404,5.04996,4.88798,5.03947,434385.31219014,0
+NWBI.US,D,20081217,000000,4.96942,5.08791,4.95813,5.05571,205076.94460718,0
+NWBI.US,D,20081218,000000,5.08246,5.16914,4.94743,5.04462,335377.11994978,0
+NWBI.US,D,20081219,000000,5.21263,5.23929,4.92573,4.92573,742774.21454203,0
+NWBI.US,D,20081222,000000,4.94179,5.01212,4.82309,5.00697,224268.63453595,0
+NWBI.US,D,20081223,000000,5.04462,5.04462,4.96387,5.04462,261279.78440824,0
+NWBI.US,D,20081224,000000,5.04462,5.04996,4.94179,5.02321,74601.000479944,0
+NWBI.US,D,20081226,000000,5.04462,5.07701,4.88253,5.05571,207660.02621989,0
+NWBI.US,D,20081229,000000,5.05571,5.05571,4.87729,4.96387,139554.24767021,0
+NWBI.US,D,20081230,000000,5.01767,5.14754,4.89353,5.14754,223939.71049454,0
+NWBI.US,D,20081231,000000,5.10425,5.19629,4.97973,5.13665,568690.13773694,0
+NWBI.US,D,20090102,000000,5.153,5.1745,5.07701,5.15835,202312.95477168,0
+NWBI.US,D,20090105,000000,5.19064,5.19064,5.00697,5.03382,264524.8256543,0
+NWBI.US,D,20090106,000000,5.06115,5.142,4.99052,5.06115,173582.46764195,0
+NWBI.US,D,20090107,000000,4.98527,5.09881,4.86639,4.92029,134125.97309928,0
+NWBI.US,D,20090108,000000,4.88798,5.01212,4.88798,4.99607,150593.76081011,0
+NWBI.US,D,20090109,000000,4.96942,5.03947,4.82309,4.83409,454791.96529689,0
+NWBI.US,D,20090112,000000,4.82854,4.86103,4.74721,4.76375,209249.14049496,0
+NWBI.US,D,20090113,000000,4.72591,4.82854,4.72591,4.82309,299580.93325545,0
+NWBI.US,D,20090114,000000,4.72027,4.91523,4.71482,4.74721,282889.0660414,0
+NWBI.US,D,20090115,000000,4.74721,4.88798,4.72591,4.86639,511604.3424622,0
+NWBI.US,D,20090116,000000,4.90404,4.92573,4.71482,4.80695,349233.04519427,0
+NWBI.US,D,20090120,000000,4.75811,4.84469,4.65012,4.67172,446114.53792938,0
+NWBI.US,D,20090121,000000,4.72591,4.88253,4.55264,4.8554,250040.86106824,0
+NWBI.US,D,20090122,000000,4.76375,4.7689,4.54729,4.63416,160041.07601205,0
+NWBI.US,D,20090123,000000,4.53094,4.69332,4.53094,4.68806,196940.18613274,0
+NWBI.US,D,20090126,000000,4.67726,4.77455,4.53094,4.64457,379856.90133738,0
+NWBI.US,D,20090127,000000,4.65012,4.78525,4.50419,4.76375,172598.7791806,0
+NWBI.US,D,20090128,000000,4.82854,4.92029,4.7367,4.89898,246813.29391188,0
+NWBI.US,D,20090129,000000,4.83409,4.87729,4.60653,4.60653,323307.6634052,0
+NWBI.US,D,20090130,000000,4.65547,4.69332,4.4285,4.46089,246349.71659102,0
+NWBI.US,D,20090202,000000,4.43376,4.66063,4.38521,4.61208,765011.53551677,0
+NWBI.US,D,20090203,000000,4.63932,4.66063,4.42315,4.52043,160957.95177749,0
+NWBI.US,D,20090204,000000,4.50419,4.59058,4.38521,4.43901,199327.96909586,0
+NWBI.US,D,20090205,000000,4.42315,4.60128,4.3744,4.50419,236909.59660248,0
+NWBI.US,D,20090206,000000,4.48785,4.66063,4.46089,4.63932,241740.66846073,0
+NWBI.US,D,20090209,000000,4.60653,4.69857,4.54729,4.59058,228471.66705263,0
+NWBI.US,D,20090210,000000,4.59058,4.62833,4.28773,4.29843,291110.11130145,0
+NWBI.US,D,20090211,000000,4.28773,4.43901,4.27702,4.37976,242573.25744055,0
+NWBI.US,D,20090212,000000,4.29843,4.42315,4.16884,4.34172,168427.61118043,0
+NWBI.US,D,20090213,000000,4.38521,4.38521,4.22264,4.26613,290874.72503432,0
+NWBI.US,D,20090217,000000,4.22264,4.22264,4.04461,4.04461,334427.35178019,0
+NWBI.US,D,20090218,000000,4.01202,4.09296,3.94723,3.96327,328759.57939161,0
+NWBI.US,D,20090219,000000,4.02271,4.02271,3.84965,3.84965,266173.55741188,0
+NWBI.US,D,20090220,000000,3.81754,3.84459,3.60662,3.7366,554141.41623022,0
+NWBI.US,D,20090223,000000,3.69836,3.7366,3.57413,3.59562,310386.08801585,0
+NWBI.US,D,20090224,000000,3.64981,3.7578,3.54699,3.74711,501691.39416414,0
+NWBI.US,D,20090225,000000,3.73095,3.7366,3.54699,3.62821,241197.94379239,0
+NWBI.US,D,20090226,000000,3.66597,3.82269,3.64447,3.67112,174473.64621665,0
+NWBI.US,D,20090227,000000,3.62228,3.7687,3.53628,3.64981,377898.77540336,0
+NWBI.US,D,20090302,000000,3.61217,3.75265,3.53083,3.59027,391718.72458082,0
+NWBI.US,D,20090303,000000,3.64981,3.64981,3.47139,3.47655,511319.61758885,0
+NWBI.US,D,20090304,000000,3.52529,3.61712,3.39531,3.50388,323555.38432389,0
+NWBI.US,D,20090305,000000,3.4389,3.482,3.25503,3.25503,642643.56901035,0
+NWBI.US,D,20090306,000000,3.27662,3.33606,3.16853,3.26573,381526.19084755,0
+NWBI.US,D,20090309,000000,3.22272,3.32002,3.14168,3.19529,404123.27249258,0
+NWBI.US,D,20090310,000000,3.26048,3.39531,3.23916,3.38997,345223.25555193,0
+NWBI.US,D,20090311,000000,3.41165,3.44969,3.32002,3.39531,345449.3908304,0
+NWBI.US,D,20090312,000000,3.36837,3.72551,3.30902,3.70391,404882.88145072,0
+NWBI.US,D,20090313,000000,3.74185,3.96327,3.74185,3.80655,341444.74062621,0
+NWBI.US,D,20090316,000000,3.82815,3.93097,3.72006,3.74185,285732.20322436,0
+NWBI.US,D,20090317,000000,3.75265,3.86579,3.71461,3.86579,368411.37258387,0
+NWBI.US,D,20090318,000000,3.84459,4.06611,3.80655,4.06611,336893.25420316,0
+NWBI.US,D,20090319,000000,4.1309,4.17448,3.92008,3.97962,236819.14249109,0
+NWBI.US,D,20090320,000000,4.01766,4.01766,3.88204,3.89323,311962.86763936,0
+NWBI.US,D,20090323,000000,4.00122,4.27702,3.96327,4.27148,295800.36255447,0
+NWBI.US,D,20090324,000000,4.22264,4.27702,3.92543,3.93632,213876.69060259,0
+NWBI.US,D,20090325,000000,3.97962,4.0985,3.84459,4.05521,214965.22360213,0
+NWBI.US,D,20090326,000000,4.10375,4.23889,4.02807,4.23382,190259.94442918,0
+NWBI.US,D,20090327,000000,4.14199,4.25542,4.04996,4.04996,189492.11237,0
+NWBI.US,D,20090330,000000,3.95802,3.97962,3.86579,3.89323,179890.61402366,0
+NWBI.US,D,20090331,000000,3.95286,4.14199,3.90373,4.06085,346366.26659584,0
+NWBI.US,D,20090401,000000,4.00122,4.10921,3.96327,4.04461,386887.65272257,0
+NWBI.US,D,20090402,000000,4.15269,4.41206,4.15269,4.36341,671605.33085671,0
+NWBI.US,D,20090403,000000,4.36877,4.36877,4.27148,4.33646,236148.95975671,0
+NWBI.US,D,20090406,000000,4.29298,4.29298,4.13634,4.23382,294313.00915471,0
+NWBI.US,D,20090407,000000,4.17974,4.36341,4.17448,4.26078,294851.62227252,0
+NWBI.US,D,20090408,000000,4.28247,4.33646,4.20669,4.31468,145563.27875176,0
+NWBI.US,D,20090409,000000,4.40135,4.64457,4.40135,4.64457,298361.85852696,0
+NWBI.US,D,20090413,000000,4.57424,4.69857,4.47704,4.68806,220748.11940521,0
+NWBI.US,D,20090414,000000,4.60653,4.60653,4.36877,4.36877,346685.93964858,0
+NWBI.US,D,20090415,000000,4.32557,4.47704,4.32557,4.47189,114108.88940408,0
+NWBI.US,D,20090416,000000,4.54729,4.57424,4.36877,4.53639,149034.45527629,0
+NWBI.US,D,20090417,000000,4.56343,4.72027,4.47189,4.61763,219702.75768609,0
+NWBI.US,D,20090420,000000,4.50419,4.57978,4.26078,4.27702,230973.54554262,0
+NWBI.US,D,20090421,000000,4.27148,4.43901,4.1309,4.43901,189247.47511421,0
+NWBI.US,D,20090422,000000,4.35816,4.50419,4.19044,4.20124,430752.75730779,0
+NWBI.US,D,20090423,000000,4.21738,4.26613,4.09296,4.1957,496676.33042023,0
+NWBI.US,D,20090424,000000,4.22264,4.35816,4.17974,4.26613,278623.33237934,0
+NWBI.US,D,20090427,000000,4.1957,4.30407,4.08235,4.19044,226743.78794758,0
+NWBI.US,D,20090428,000000,4.13634,4.23889,3.84965,4.14725,179286.21609757,0
+NWBI.US,D,20090429,000000,4.18509,4.36341,4.16884,4.35252,203063.31274116,0
+NWBI.US,D,20090430,000000,4.37976,4.38521,4.1957,4.22264,234084.96139686,0
+NWBI.US,D,20090501,000000,4.20669,4.26078,4.1309,4.15269,175765.70096682,0
+NWBI.US,D,20090504,000000,4.14725,4.34717,4.14725,4.34717,143216.61129381,0
+NWBI.US,D,20090505,000000,4.30407,4.33121,4.15269,4.17974,227060.37733744,0
+NWBI.US,D,20090506,000000,4.21738,4.24463,4.08235,4.21738,185209.93250587,0
+NWBI.US,D,20090507,000000,4.25542,4.25542,4.1309,4.21738,314456.52302833,0
+NWBI.US,D,20090508,000000,4.26613,4.4933,4.23382,4.48239,293545.17709554,0
+NWBI.US,D,20090511,000000,4.48785,4.50925,4.3744,4.39581,126273.93949819,0
+NWBI.US,D,20090512,000000,4.42315,4.52589,4.32557,4.43376,290504.68548773,0
+NWBI.US,D,20090513,000000,4.3744,4.44435,4.30407,4.33121,483835.9581536,0
+NWBI.US,D,20090514,000000,4.38521,4.50925,4.33121,4.46635,632135.47377486,0
+NWBI.US,D,20090515,000000,4.45526,4.46089,4.34172,4.40671,446101.1753902,0
+NWBI.US,D,20090518,000000,4.4499,4.60128,4.33121,4.57978,374070.92187141,0
+NWBI.US,D,20090519,000000,4.56343,4.57978,4.33121,4.40671,349003.82625291,0
+NWBI.US,D,20090520,000000,4.4285,4.48785,4.23382,4.35816,298252.90243825,0
+NWBI.US,D,20090521,000000,4.31468,4.40135,4.24998,4.34717,281850.8995357,0
+NWBI.US,D,20090522,000000,4.36341,4.46089,4.32557,4.32557,229500.58256966,0
+NWBI.US,D,20090526,000000,4.29298,4.54729,4.29298,4.4933,246381.58110753,0
+NWBI.US,D,20090527,000000,4.47189,4.47704,4.24998,4.25542,280349.15570912,0
+NWBI.US,D,20090528,000000,4.30407,4.36877,4.20669,4.30407,260502.70136041,0
+NWBI.US,D,20090529,000000,4.33121,4.43376,4.22857,4.43376,330208.90094908,0
+NWBI.US,D,20090601,000000,4.53639,4.71482,4.46635,4.67726,456587.68498547,0
+NWBI.US,D,20090602,000000,4.65012,4.93673,4.65012,4.8014,854177.7037055,0
+NWBI.US,D,20090603,000000,4.75286,4.86639,4.72027,4.8122,188270.98186626,0
+NWBI.US,D,20090604,000000,4.82854,4.88798,4.7689,4.84469,213784.18071594,0
+NWBI.US,D,20090605,000000,4.90404,4.90404,4.68261,4.70946,147553.26920231,0
+NWBI.US,D,20090608,000000,4.71482,4.77999,4.59058,4.65547,202939.96622563,0
+NWBI.US,D,20090609,000000,4.70401,4.94743,4.65012,4.70401,311629.83204743,0
+NWBI.US,D,20090610,000000,4.75811,4.83935,4.59058,4.63416,201568.76412799,0
+NWBI.US,D,20090611,000000,4.67172,4.82309,4.67172,4.70401,209563.67410957,0
+NWBI.US,D,20090612,000000,4.68806,4.74187,4.62833,4.74187,136625.79581401,0
+NWBI.US,D,20090615,000000,4.71482,4.72027,4.56898,4.61208,136476.75210775,0
+NWBI.US,D,20090616,000000,4.67172,4.73136,4.60128,4.60653,253198.5318658,0
+NWBI.US,D,20090617,000000,4.60128,4.71482,4.60128,4.62317,296639.11886007,0
+NWBI.US,D,20090618,000000,4.62833,4.67726,4.60128,4.63932,160809.93595885,0
+NWBI.US,D,20090619,000000,4.70401,4.71482,4.61208,4.65547,452487.44123174,0
+NWBI.US,D,20090622,000000,4.63932,4.63932,4.50419,4.50419,179774.46272153,0
+NWBI.US,D,20090623,000000,4.55828,4.58533,4.48785,4.49864,236333.97953001,0
+NWBI.US,D,20090624,000000,4.54193,4.56343,4.47704,4.48785,140238.82083141,0
+NWBI.US,D,20090625,000000,4.46635,4.56898,4.41206,4.56898,286152.6092648,0
+NWBI.US,D,20090626,000000,4.54729,4.67726,4.48239,4.66607,725977.5027898,0
+NWBI.US,D,20090629,000000,4.56343,4.61208,4.50925,4.58533,292672.50049816,0
+NWBI.US,D,20090630,000000,4.60128,4.60128,4.5148,4.53094,158879.56299082,0
+NWBI.US,D,20090701,000000,4.55264,4.67172,4.55264,4.62833,217960.48815424,0
+NWBI.US,D,20090702,000000,4.54729,4.66063,4.50925,4.54193,277147.2857435,0
+NWBI.US,D,20090706,000000,4.4933,4.63932,4.45526,4.60653,189783.00456914,0
+NWBI.US,D,20090707,000000,4.62317,4.69332,4.53094,4.54193,277616.00250251,0
+NWBI.US,D,20090708,000000,4.57424,4.62317,4.47704,4.4933,173098.3325685,0
+NWBI.US,D,20090709,000000,4.55264,4.62317,4.4499,4.4499,173981.28804216,0
+NWBI.US,D,20090710,000000,4.45526,4.62833,4.45526,4.61763,211506.38172916,0
+NWBI.US,D,20090713,000000,4.57978,4.80695,4.57978,4.8014,172940.03787356,0
+NWBI.US,D,20090714,000000,4.7907,4.82854,4.69332,4.7689,232493.79134652,0
+NWBI.US,D,20090715,000000,4.78525,4.98527,4.78525,4.96942,291561.35397076,0
+NWBI.US,D,20090716,000000,4.95307,5.09881,4.91523,5.0666,201052.76453802,0
+NWBI.US,D,20090717,000000,5.08246,5.19064,4.99607,5.07701,277676.64787265,0
+NWBI.US,D,20090720,000000,5.11505,5.14754,4.99052,5.00697,227961.83478844,0
+NWBI.US,D,20090721,000000,5.00161,5.01767,4.61208,4.62833,334228.96946772,0
+NWBI.US,D,20090722,000000,4.59603,4.65012,4.3744,4.40135,450317.57044605,0
+NWBI.US,D,20090723,000000,4.41206,4.68806,4.41206,4.67726,368005.35697025,0
+NWBI.US,D,20090724,000000,4.65012,4.74721,4.55264,4.70946,185716.68110717,0
+NWBI.US,D,20090727,000000,4.71482,4.89353,4.71482,4.86639,179506.18405026,0
+NWBI.US,D,20090728,000000,4.82309,4.93128,4.69332,4.87729,166087.11104826,0
+NWBI.US,D,20090729,000000,4.75811,4.86639,4.75811,4.83409,89845.601911775,0
+NWBI.US,D,20090730,000000,4.92029,4.99607,4.86639,4.96942,190608.39833555,0
+NWBI.US,D,20090731,000000,4.93128,4.99607,4.89353,4.89353,184534.61033335,0
+NWBI.US,D,20090803,000000,4.95813,5.03947,4.88798,5.02321,158458.12906275,0
+NWBI.US,D,20090804,000000,5.00161,5.1745,5.00161,5.14754,102809.32069394,0
+NWBI.US,D,20090805,000000,5.13665,5.14754,5.04462,5.10425,157801.30886756,0
+NWBI.US,D,20090806,000000,5.1099,5.12041,4.99607,5.03947,132022.9150095,0
+NWBI.US,D,20090807,000000,5.12595,5.28794,5.01767,5.23929,201958.33353953,0
+NWBI.US,D,20090810,000000,5.22304,5.28794,5.20718,5.25563,95183.42237132,0
+NWBI.US,D,20090811,000000,5.21263,5.26089,5.09881,5.16379,127888.750964,0
+NWBI.US,D,20090812,000000,5.153,5.41771,5.13665,5.30953,234277.17638356,0
+NWBI.US,D,20090813,000000,5.39611,5.41275,5.2284,5.33677,289038.91772819,0
+NWBI.US,D,20090814,000000,5.34203,5.34203,5.04462,5.17995,280716.11159283,0
+NWBI.US,D,20090817,000000,5.10425,5.20718,5.09336,5.14754,162857.48811664,0
+NWBI.US,D,20090818,000000,5.16379,5.28794,5.16379,5.2284,190512.80478601,0
+NWBI.US,D,20090819,000000,5.15835,5.28794,5.06115,5.23413,121568.26993074,0
+NWBI.US,D,20090820,000000,5.23413,5.25563,5.19064,5.2284,75955.75637551,0
+NWBI.US,D,20090821,000000,5.29903,5.29903,5.01767,5.04462,593079.85540767,0
+NWBI.US,D,20090824,000000,5.03947,5.06115,4.95307,4.99052,109927.44252763,0
+NWBI.US,D,20090825,000000,5.04462,5.04462,4.95307,4.97973,116340.43344754,0
+NWBI.US,D,20090826,000000,4.99052,5.04996,4.93673,4.98527,153636.30819318,0
+NWBI.US,D,20090827,000000,4.98527,4.98527,4.86639,4.95307,111516.5568027,0
+NWBI.US,D,20090828,000000,4.62833,5.00697,4.62833,4.97447,1824458.3988161,0
+NWBI.US,D,20090831,000000,4.95307,4.99052,4.92029,4.92573,647106.65709726,0
+NWBI.US,D,20090901,000000,4.86103,4.92573,4.79586,4.80695,627282.8162764,0
+NWBI.US,D,20090902,000000,4.80695,4.8554,4.80695,4.85004,1007166.4426922,0
+NWBI.US,D,20090903,000000,4.86103,4.98527,4.84469,4.97973,383482.26100632,0
+NWBI.US,D,20090904,000000,4.98527,5.07196,4.95307,5.0666,563671.99033014,0
+NWBI.US,D,20090908,000000,5.09336,5.153,4.95307,5.04996,644124.75508434,0
+NWBI.US,D,20090909,000000,5.05571,5.07196,5.00697,5.03947,501305.93630311,0
+NWBI.US,D,20090910,000000,5.2284,5.93732,5.2284,5.5476,1830836.4415567,0
+NWBI.US,D,20090911,000000,5.56919,5.59623,5.4286,5.53669,564916.76224937,0
+NWBI.US,D,20090914,000000,5.4935,5.67727,5.4719,5.67212,376404.22679019,0
+NWBI.US,D,20090915,000000,5.67727,5.73146,5.60732,5.67212,315524.49827528,0
+NWBI.US,D,20090916,000000,5.67212,5.77495,5.65042,5.70977,519386.47970449,0
+NWBI.US,D,20090917,000000,5.68808,5.73701,5.62338,5.68292,531010.86090553,0
+NWBI.US,D,20090918,000000,5.69352,5.69352,5.61803,5.65577,325375.77331558,0
+NWBI.US,D,20090921,000000,5.58554,5.68292,5.53134,5.59623,310464.20747568,0
+NWBI.US,D,20090922,000000,5.62882,5.62882,5.54224,5.60732,241711.8876071,0
+NWBI.US,D,20090923,000000,5.61803,5.68292,5.54224,5.59623,276759.77210721,0
+NWBI.US,D,20090924,000000,5.60188,5.61803,5.4935,5.53669,267022.59259377,0
+NWBI.US,D,20090925,000000,5.5476,5.56394,5.46646,5.55839,267170.60841241,0
+NWBI.US,D,20090928,000000,5.56919,5.68292,5.56394,5.65577,232826.82693846,0
+NWBI.US,D,20090929,000000,5.67212,5.69352,5.55839,5.57444,188176.41620436,0
+NWBI.US,D,20090930,000000,5.65577,5.66686,5.4719,5.48796,237828.52814318,0
+NWBI.US,D,20091001,000000,5.4826,5.59623,5.4286,5.4503,328220.9662738,0
+NWBI.US,D,20091002,000000,5.43386,5.59623,5.41771,5.4503,233051.93432929,0
+NWBI.US,D,20091005,000000,5.46646,5.48796,5.41771,5.4719,270091.86505521,0
+NWBI.US,D,20091006,000000,5.4935,5.54224,5.44466,5.53669,269131.81800933,0
+NWBI.US,D,20091007,000000,5.54224,5.57444,5.50974,5.5476,201826.76392297,0
+NWBI.US,D,20091008,000000,5.56919,5.57444,5.51519,5.55314,588317.65202059,0
+NWBI.US,D,20091009,000000,5.55314,5.63427,5.53669,5.63427,177275.66789442,0
+NWBI.US,D,20091012,000000,5.64478,5.64478,5.526,5.55314,114652.64196005,0
+NWBI.US,D,20091013,000000,5.55314,5.56919,5.51519,5.55839,201961.41720243,0
+NWBI.US,D,20091014,000000,5.58009,5.65042,5.57444,5.65042,247864.82295677,0
+NWBI.US,D,20091015,000000,5.59623,5.64478,5.55314,5.60732,247323.12617607,0
+NWBI.US,D,20091016,000000,5.55314,5.62338,5.51519,5.56394,250700.76492632,0
+NWBI.US,D,20091019,000000,5.60188,5.71511,5.56919,5.70422,312938.33299968,0
+NWBI.US,D,20091020,000000,5.68292,5.69907,5.55839,5.56394,179110.44731293,0
+NWBI.US,D,20091021,000000,5.56919,5.67212,5.4719,5.4826,205572.38644455,0
+NWBI.US,D,20091022,000000,5.5044,5.66686,5.47735,5.64478,233641.94182857,0
+NWBI.US,D,20091023,000000,5.58554,5.66686,5.4935,5.54224,431062.15148425,0
+NWBI.US,D,20091026,000000,5.56394,5.62338,5.5044,5.53669,336166.53764917,0
+NWBI.US,D,20091027,000000,5.54224,5.70977,5.54224,5.59069,196836.36948217,0
+NWBI.US,D,20091028,000000,5.61258,5.69352,5.55839,5.55839,242200.13423107,0
+NWBI.US,D,20091029,000000,5.59623,5.59623,5.47735,5.54224,237461.57225947,0
+NWBI.US,D,20091030,000000,5.4935,5.55839,5.19064,5.28794,649575.64318312,0
+NWBI.US,D,20091102,000000,5.29348,5.35321,5.16914,5.21263,269209.93746918,0
+NWBI.US,D,20091103,000000,5.1852,5.23413,5.1099,5.21263,348791.05351362,0
+NWBI.US,D,20091104,000000,5.22304,5.27743,5.12041,5.1313,215495.61361891,0
+NWBI.US,D,20091105,000000,5.1745,5.19629,5.1313,5.1852,298171.69931553,0
+NWBI.US,D,20091106,000000,5.142,5.153,5.07701,5.10425,202923.52002356,0
+NWBI.US,D,20091109,000000,5.16379,5.20718,5.10425,5.1852,169883.10006368,0
+NWBI.US,D,20091110,000000,5.14754,5.20718,5.142,5.15835,144103.678318,0
+NWBI.US,D,20091111,000000,5.21263,5.25563,5.16914,5.19629,189148.79790179,0
+NWBI.US,D,20091112,000000,5.19064,5.23929,5.11505,5.13665,379082.90195243,0
+NWBI.US,D,20091113,000000,5.16914,5.17995,5.08246,5.1099,392658.2138741,0
+NWBI.US,D,20091116,000000,5.15835,5.24483,5.15835,5.20718,234731.50271575,0
+NWBI.US,D,20091117,000000,5.19629,5.4503,5.16914,5.39086,483992.19707327,0
+NWBI.US,D,20091118,000000,5.39611,5.41771,5.30953,5.33113,241551.53713692,0
+NWBI.US,D,20091119,000000,5.27743,5.32081,5.19064,5.26089,218217.4600616,0
+NWBI.US,D,20091120,000000,5.25563,5.33113,5.25008,5.33113,576835.11931241,0
+NWBI.US,D,20091123,000000,5.33677,5.45575,5.31517,5.45575,710535.54693311,0
+NWBI.US,D,20091124,000000,5.4719,5.54224,5.43386,5.526,910923.26817491,0
+NWBI.US,D,20091125,000000,5.53134,5.61258,5.53134,5.59069,1127043.8374725,0
+NWBI.US,D,20091127,000000,5.46646,5.56919,5.46646,5.55314,511039.00426602,0
+NWBI.US,D,20091130,000000,5.56394,5.56394,5.46646,5.55839,1213264.0797153,0
+NWBI.US,D,20091201,000000,5.61803,5.61803,5.5044,5.526,1215748.4841157,0
+NWBI.US,D,20091202,000000,5.5476,5.55314,5.5044,5.54224,740918.87737095,0
+NWBI.US,D,20091203,000000,5.56394,5.58554,5.526,5.55314,693152.9392321,0
+NWBI.US,D,20091204,000000,5.57444,5.61803,5.54224,5.61803,1033477.2823423,0
+NWBI.US,D,20091207,000000,5.61803,5.66113,5.60188,5.65042,628458.71972445,0
+NWBI.US,D,20091208,000000,5.62882,5.68808,5.60188,5.67212,769348.19342526,0
+NWBI.US,D,20091209,000000,5.66686,5.67727,5.61258,5.65577,328562.22496676,0
+NWBI.US,D,20091210,000000,5.66113,5.67212,5.60188,5.65577,1394784.9235193,0
+NWBI.US,D,20091211,000000,5.68292,5.70977,5.64478,5.69352,1154106.0629797,0
+NWBI.US,D,20091214,000000,5.70977,5.74236,5.67727,5.68292,982075.70565816,0
+NWBI.US,D,20091215,000000,5.68808,5.74762,5.65577,5.72076,1703945.7694808,0
+NWBI.US,D,20091216,000000,5.66686,5.93158,5.65042,5.91533,7311642.2376781,0
+NWBI.US,D,20091217,000000,5.89373,6.09385,5.81834,6.05611,3568248.176476,0
+NWBI.US,D,20091218,000000,5.94754,6.13725,5.89373,6.13725,31454878.622194,0
+NWBI.US,D,20091221,000000,6.08276,6.12635,6.07207,6.08276,3903183.304745,0
+NWBI.US,D,20091222,000000,6.08276,6.19085,6.00727,6.16945,5692233.0305032,0
+NWBI.US,D,20091223,000000,6.19085,6.20729,6.10446,6.11517,2748212.788269,0
+NWBI.US,D,20091224,000000,6.05611,6.14766,5.92078,6.10991,1441486.9979616,0
+NWBI.US,D,20091228,000000,6.13725,6.13725,6.05611,6.0996,1420263.1741895,0
+NWBI.US,D,20091229,000000,6.10991,6.11517,6.06078,6.06662,2255619.2275128,0
+NWBI.US,D,20091230,000000,6.07732,6.08276,5.95863,6.02322,3707732.5277873,0
+NWBI.US,D,20091231,000000,6.01321,6.13189,5.99627,6.09385,4435254.9456841,0
+NWBI.US,D,20100104,000000,6.12635,6.19085,6.10991,6.164,3748863.4512783,0
+NWBI.US,D,20100105,000000,6.164,6.164,6.04522,6.09385,2389423.4717841,0
+NWBI.US,D,20100106,000000,6.15865,6.164,6.04522,6.10991,1817686.6751135,0
+NWBI.US,D,20100107,000000,6.10991,6.18044,6.06078,6.18044,2391269.5579666,0
+NWBI.US,D,20100108,000000,6.16945,6.18589,6.11517,6.15865,2619305.4006643,0
+NWBI.US,D,20100111,000000,6.17499,6.17499,6.07207,6.08276,1595598.1902396,0
+NWBI.US,D,20100112,000000,6.05611,6.10991,6.05611,6.08276,2108965.3599862,0
+NWBI.US,D,20100113,000000,6.10991,6.164,6.08276,6.164,1895266.4939436,0
+NWBI.US,D,20100114,000000,6.14766,6.26168,6.11517,6.23969,2617306.1592251,0
+NWBI.US,D,20100115,000000,6.24524,6.27209,6.13725,6.164,1631267.9467555,0
+NWBI.US,D,20100119,000000,6.16945,6.24524,6.16945,6.21283,1306845.0252724,0
+NWBI.US,D,20100120,000000,6.18589,6.21848,6.13725,6.20184,1714176.3350564,0
+NWBI.US,D,20100121,000000,6.21848,6.21848,6.13725,6.18589,2496505.7213535,0
+NWBI.US,D,20100122,000000,6.18589,6.26168,6.17499,6.23969,3065310.982505,0
+NWBI.US,D,20100125,000000,6.26654,6.26654,6.19085,6.25603,1222069.9930365,0
+NWBI.US,D,20100126,000000,6.33191,6.48232,6.27724,6.40683,4585400.5474878,0
+NWBI.US,D,20100127,000000,6.47678,6.48232,6.36441,6.45081,2460323.0489105,0
+NWBI.US,D,20100128,000000,6.42813,6.42813,6.19649,6.21848,3204924.8476576,0
+NWBI.US,D,20100129,000000,6.22324,6.37482,6.22324,6.33191,2970801.8544185,0
+NWBI.US,D,20100201,000000,6.33191,6.40254,6.20184,6.33191,1424448.7326164,0
+NWBI.US,D,20100202,000000,6.29417,6.40254,6.22324,6.26168,1750645.788148,0
+NWBI.US,D,20100203,000000,6.26168,6.32044,6.15865,6.16945,1706407.5603533,0
+NWBI.US,D,20100204,000000,6.13725,6.22324,6.02838,6.11517,2431634.7051736,0
+NWBI.US,D,20100205,000000,6.11517,6.21283,6.03422,6.14211,2105357.474407,0
+NWBI.US,D,20100208,000000,6.11517,6.24524,6.05611,6.20184,1579327.7569536,0
+NWBI.US,D,20100209,000000,6.31013,6.36967,6.27209,6.34204,3908236.4003312,0
+NWBI.US,D,20100210,000000,6.35323,6.38552,6.30478,6.38552,1329181.0234595,0
+NWBI.US,D,20100211,000000,6.35838,6.40683,6.32676,6.40254,1206195.2964878,0
+NWBI.US,D,20100212,000000,6.38552,6.38552,6.34204,6.38552,858900.84736265,0
+NWBI.US,D,20100216,000000,6.42356,6.44506,6.36441,6.44506,839874.64734221,0
+NWBI.US,D,20100217,000000,6.45081,6.47231,6.42356,6.47231,1266592.9457046,0
+NWBI.US,D,20100218,000000,6.48232,6.49954,6.45081,6.48845,1783402.5111221,0
+NWBI.US,D,20100219,000000,6.48845,6.50499,6.42356,6.42813,1452265.4276436,0
+NWBI.US,D,20100222,000000,6.46218,6.48845,6.42813,6.4399,814807.55172371,0
+NWBI.US,D,20100223,000000,6.46218,6.48845,6.39661,6.40683,982783.92023483,0
+NWBI.US,D,20100224,000000,6.45693,6.50499,6.40254,6.49954,1082440.7095693,0
+NWBI.US,D,20100225,000000,6.4399,6.51044,6.4399,6.48845,919177.20583909,0
+NWBI.US,D,20100226,000000,6.48845,6.48845,6.38552,6.39087,841389.75370796,0
+NWBI.US,D,20100301,000000,6.40254,6.43427,6.34787,6.39087,875417.9736797,0
+NWBI.US,D,20100302,000000,6.39087,6.43427,6.38095,6.4186,474956.03692309,0
+NWBI.US,D,20100303,000000,6.43427,6.43427,6.34204,6.35838,571358.5340229,0
+NWBI.US,D,20100304,000000,6.39087,6.40683,6.31538,6.37482,687913.79598499,0
+NWBI.US,D,20100305,000000,6.40683,6.43427,6.34787,6.42813,624891.94965038,0
+NWBI.US,D,20100308,000000,6.40254,6.42356,6.35323,6.36967,848767.9311119,0
+NWBI.US,D,20100309,000000,6.37482,6.41227,6.32676,6.36967,578058.30559141,0
+NWBI.US,D,20100310,000000,6.32044,6.39087,6.32044,6.38095,680353.68247064,0
+NWBI.US,D,20100311,000000,6.35838,6.4399,6.35838,6.43427,514536.90586892,0
+NWBI.US,D,20100312,000000,6.44506,6.45693,6.36441,6.40254,330686.86869676,0
+NWBI.US,D,20100315,000000,6.41227,6.42356,6.33698,6.37482,396244.51381312,0
+NWBI.US,D,20100316,000000,6.40683,6.41227,6.35323,6.38552,766108.29161735,0
+NWBI.US,D,20100317,000000,6.39087,6.39087,6.34204,6.38095,624607.22477704,0
+NWBI.US,D,20100318,000000,6.39087,6.40683,6.34787,6.39087,610540.58256851,0
+NWBI.US,D,20100319,000000,6.40683,6.4399,6.34204,6.4399,1618454.2995672,0
+NWBI.US,D,20100322,000000,6.40683,6.43427,6.34787,6.40683,804077.43276025,0
+NWBI.US,D,20100323,000000,6.39661,6.4399,6.34204,6.42356,1181850.8058729,0
+NWBI.US,D,20100324,000000,6.42356,6.43427,6.38095,6.40254,1090365.7231922,0
+NWBI.US,D,20100325,000000,6.38095,6.43427,6.36441,6.37482,1002940.7966476,0
+NWBI.US,D,20100326,000000,6.36441,6.40254,6.26168,6.31538,859893.78681267,0
+NWBI.US,D,20100329,000000,6.35323,6.37482,6.24524,6.26654,1027338.7374194,0
+NWBI.US,D,20100330,000000,6.30478,6.42356,6.29417,6.37482,1894836.8369145,0
+NWBI.US,D,20100331,000000,6.33698,6.4186,6.32044,6.34204,1451285.8507328,0
+NWBI.US,D,20100401,000000,6.40254,6.40683,6.31538,6.40683,1321288.9022409,0
+NWBI.US,D,20100405,000000,6.40683,6.41227,6.32676,6.36441,796866.80103992,0
+NWBI.US,D,20100406,000000,6.31013,6.41227,6.31013,6.41227,841577.85714415,0
+NWBI.US,D,20100407,000000,6.38552,6.4186,6.35323,6.4186,1049713.7953365,0
+NWBI.US,D,20100408,000000,6.4186,6.42813,6.36967,6.42356,592462.09494239,0
+NWBI.US,D,20100409,000000,6.4186,6.4186,6.35838,6.40683,629106.28893098,0
+NWBI.US,D,20100412,000000,6.39087,6.43427,6.38095,6.4186,299949.94491441,0
+NWBI.US,D,20100413,000000,6.39087,6.44506,6.38095,6.4399,600153.77807328,0
+NWBI.US,D,20100414,000000,6.43427,6.44506,6.40683,6.44506,952442.7331898,0
+NWBI.US,D,20100415,000000,6.42356,6.45693,6.39087,6.4399,883873.37731926,0
+NWBI.US,D,20100416,000000,6.43427,6.4399,6.37482,6.38095,894473.98244141,0
+NWBI.US,D,20100419,000000,6.38095,6.39661,6.29962,6.34204,801941.48226634,0
+NWBI.US,D,20100420,000000,6.35323,6.39087,6.32044,6.38552,544282.94597652,0
+NWBI.US,D,20100421,000000,6.37482,6.4399,6.35323,6.4399,923754.38945287,0
+NWBI.US,D,20100422,000000,6.4399,6.78654,6.37482,6.7591,2163995.3800022,0
+NWBI.US,D,20100423,000000,6.81291,6.91671,6.76416,6.89862,1922156.034329,0
+NWBI.US,D,20100426,000000,6.89862,6.91671,6.79101,6.81291,1015950.7703731,0
+NWBI.US,D,20100427,000000,6.77525,6.88276,6.69946,6.69946,1670440.7443125,0
+NWBI.US,D,20100428,000000,6.71523,6.74791,6.60705,6.61882,670658.64635001,0
+NWBI.US,D,20100429,000000,6.66678,6.83946,6.60228,6.82963,1309253.3659881,0
+NWBI.US,D,20100430,000000,6.82963,6.82963,6.73722,6.74791,1083231.1551563,0
+NWBI.US,D,20100503,000000,6.7807,6.90533,6.74791,6.8778,1233092.0320867,0
+NWBI.US,D,20100504,000000,6.80668,6.85163,6.71523,6.74791,1282248.7021881,0
+NWBI.US,D,20100505,000000,6.67787,6.69946,6.54244,6.58564,1167927.0400448,0
+NWBI.US,D,20100506,000000,6.54819,6.62378,6.19649,6.49371,1454487.7206985,0
+NWBI.US,D,20100507,000000,6.49371,6.55295,6.31538,6.31538,1450473.8195056,0
+NWBI.US,D,20100510,000000,6.52066,6.56989,6.40254,6.49954,837550.59341211,0
+NWBI.US,D,20100511,000000,6.44506,6.56989,6.40683,6.54819,499741.49133114,0
+NWBI.US,D,20100512,000000,6.55295,6.65656,6.44506,6.62378,800323.58713764,0
+NWBI.US,D,20100513,000000,6.65101,6.74791,6.54244,6.70511,945690.53935219,0
+NWBI.US,D,20100514,000000,6.67203,6.67787,6.58564,6.6624,664146.97821768,0
+NWBI.US,D,20100517,000000,6.68789,6.72651,6.55295,6.67203,636293.27923583,0
+NWBI.US,D,20100518,000000,6.72651,6.73187,6.56989,6.58564,794024.69174459,0
+NWBI.US,D,20100519,000000,6.55295,6.58068,6.35323,6.38095,1245526.3887397,0
+NWBI.US,D,20100520,000000,6.31013,6.32676,6.12635,6.15865,998828.21824235,0
+NWBI.US,D,20100521,000000,6.12635,6.31538,6.08851,6.31013,1453541.0361918,0
+NWBI.US,D,20100524,000000,6.26168,6.28288,6.21283,6.21848,766985.07976524,0
+NWBI.US,D,20100525,000000,6.09385,6.20729,6.09385,6.20729,1094281.9750602,0
+NWBI.US,D,20100526,000000,6.22324,6.32044,6.22324,6.31013,1519039.0638257,0
+NWBI.US,D,20100527,000000,6.39087,6.39087,6.31538,6.38095,451335.17919918,0
+NWBI.US,D,20100528,000000,6.36967,6.36967,6.27724,6.28853,587828.37750899,0
+NWBI.US,D,20100601,000000,6.26654,6.32676,6.10991,6.10991,1417979.207877,0
+NWBI.US,D,20100602,000000,6.13189,6.25603,6.00153,6.25603,1601771.6833419,0
+NWBI.US,D,20100603,000000,6.28853,6.28853,6.20184,6.27209,689503.93814769,0
+NWBI.US,D,20100604,000000,6.15321,6.23969,6.10991,6.12071,1046810.0127834,0
+NWBI.US,D,20100607,000000,6.14211,6.23415,6.12071,6.14211,1153367.0117742,0
+NWBI.US,D,20100608,000000,6.15865,6.19085,6.07207,6.18044,969573.50842161,0
+NWBI.US,D,20100609,000000,6.24524,6.24524,6.08851,6.11517,562200.05524482,0
+NWBI.US,D,20100610,000000,6.14766,6.23415,6.14211,6.2286,651397.06006244,0
+NWBI.US,D,20100611,000000,6.18044,6.23969,6.15321,6.20729,394097.25655528,0
+NWBI.US,D,20100614,000000,6.23969,6.28853,6.21283,6.25603,743938.81122616,0
+NWBI.US,D,20100615,000000,6.25078,6.33698,6.23415,6.32044,1325115.7278852,0
+NWBI.US,D,20100616,000000,6.25603,6.37482,6.25603,6.34204,748717.46081531,0
+NWBI.US,D,20100617,000000,6.35838,6.44506,6.32044,6.42813,1441397.5717378,0
+NWBI.US,D,20100618,000000,6.44506,6.46218,6.36967,6.44506,1502904.3117067,0
+NWBI.US,D,20100621,000000,6.48845,6.48845,6.33191,6.36967,1433824.0956844,0
+NWBI.US,D,20100622,000000,6.40683,6.47678,6.35323,6.35323,1243267.0917303,0
+NWBI.US,D,20100623,000000,6.36441,6.42356,6.34787,6.38095,913658.47715678,0
+NWBI.US,D,20100624,000000,6.35323,6.40683,6.30478,6.34787,1520482.2180573,0
+NWBI.US,D,20100625,000000,6.36967,6.5371,6.34787,6.52066,18412934.50777,0
+NWBI.US,D,20100628,000000,6.49954,6.51044,6.38095,6.4399,1834438.1598101,0
+NWBI.US,D,20100629,000000,6.40254,6.40254,6.28288,6.32044,1500831.0623582,0
+NWBI.US,D,20100630,000000,6.33922,6.45372,6.18044,6.20262,1310924.7112736,0
+NWBI.US,D,20100701,000000,6.28288,6.28288,6.07207,6.24524,1663399.714051,0
+NWBI.US,D,20100702,000000,6.27724,6.31538,6.13725,6.16945,864072.15002624,0
+NWBI.US,D,20100706,000000,6.22324,6.25078,6.10446,6.10991,1205952.7150073,0
+NWBI.US,D,20100707,000000,6.14766,6.20729,6.08851,6.20729,1493350.0961913,0
+NWBI.US,D,20100708,000000,6.25078,6.28853,6.20184,6.27209,1302791.0364619,0
+NWBI.US,D,20100709,000000,6.28288,6.33191,6.27209,6.32044,734885.17698629,0
+NWBI.US,D,20100712,000000,6.32044,6.41227,6.31013,6.33698,718194.33765988,0
+NWBI.US,D,20100713,000000,6.38552,6.45693,6.34787,6.45081,1362125.8498699,0
+NWBI.US,D,20100714,000000,6.4186,6.4399,6.35838,6.40683,797788.81624351,0
+NWBI.US,D,20100715,000000,6.40254,6.41227,6.27209,6.39087,766487.58215261,0
+NWBI.US,D,20100716,000000,6.34787,6.36441,6.15321,6.15865,926070.22028194,0
+NWBI.US,D,20100719,000000,6.18589,6.21283,6.06078,6.11517,1150256.6238075,0
+NWBI.US,D,20100720,000000,6.03422,6.14766,6.00153,6.14211,1148106.2828868,0
+NWBI.US,D,20100721,000000,6.20729,6.24524,6.02838,6.05085,1492999.5865097,0
+NWBI.US,D,20100722,000000,6.12635,6.25078,6.04522,6.23415,1420502.6720072,0
+NWBI.US,D,20100723,000000,6.19085,6.39087,6.13189,6.38095,1478835.2949763,0
+NWBI.US,D,20100726,000000,6.4186,6.51044,6.34787,6.49954,1579615.5654898,0
+NWBI.US,D,20100727,000000,6.54244,6.54244,6.47231,6.48232,954967.22520764,0
+NWBI.US,D,20100728,000000,6.51501,6.54244,6.47231,6.49954,1121541.5549922,0
+NWBI.US,D,20100729,000000,6.53233,6.54244,6.4399,6.5371,675391.04099583,0
+NWBI.US,D,20100730,000000,6.44506,6.56989,6.4186,6.55879,829811.62745025,0
+NWBI.US,D,20100802,000000,6.60228,6.65101,6.49371,6.54244,969573.50842161,0
+NWBI.US,D,20100803,000000,6.48845,6.48845,6.39087,6.41227,1741647.6598401,0
+NWBI.US,D,20100804,000000,6.40683,6.51044,6.40683,6.47231,1420652.7436011,0
+NWBI.US,D,20100805,000000,6.4186,6.47678,6.36441,6.36441,564762.57910495,0
+NWBI.US,D,20100806,000000,6.29417,6.36441,6.164,6.25603,1426838.5713549,0
+NWBI.US,D,20100809,000000,6.31013,6.33698,6.20729,6.27209,697051.71701047,0
+NWBI.US,D,20100810,000000,6.19649,6.2286,6.14766,6.16945,1210816.6792697,0
+NWBI.US,D,20100811,000000,6.10446,6.15321,5.96943,5.96943,1545501.0029573,0
+NWBI.US,D,20100812,000000,5.91533,5.99627,5.89889,5.91533,1002695.1315042,0
+NWBI.US,D,20100813,000000,5.89373,5.95318,5.88314,5.88314,513565.55205912,0
+NWBI.US,D,20100816,000000,5.8341,5.96388,5.8341,5.96388,723953.59204748,0
+NWBI.US,D,20100817,000000,6.03422,6.14211,5.97497,6.06662,1025265.4880709,0
+NWBI.US,D,20100818,000000,6.07732,6.10991,5.95318,6.06662,821070.47104972,0
+NWBI.US,D,20100819,000000,6.04522,6.08851,5.92078,5.92078,1268341.3825622,0
+NWBI.US,D,20100820,000000,5.89373,5.95863,5.8341,5.92624,569983.22037474,0
+NWBI.US,D,20100823,000000,5.96388,5.96388,5.85083,5.85599,634288.89835848,0
+NWBI.US,D,20100824,000000,5.77495,5.90434,5.77495,5.86086,1216949.0568668,0
+NWBI.US,D,20100825,000000,5.8341,5.88848,5.79615,5.86086,825054.56350134,0
+NWBI.US,D,20100826,000000,5.86086,5.90434,5.81299,5.8451,613507.06626699,0
+NWBI.US,D,20100827,000000,5.91533,5.96388,5.8018,5.96388,614670.6350635,0
+NWBI.US,D,20100830,000000,5.92624,5.92624,5.70422,5.70977,696027.94093157,0
+NWBI.US,D,20100831,000000,5.73866,5.88576,5.73866,5.81523,1140188.4644774,0
+NWBI.US,D,20100901,000000,5.89889,5.97497,5.88848,5.94754,1080842.3443057,0
+NWBI.US,D,20100902,000000,5.96388,6.03976,5.90969,6.03976,669464.24092464,0
+NWBI.US,D,20100903,000000,6.08276,6.15321,6.07732,6.14766,516362.43429876,0
+NWBI.US,D,20100907,000000,6.14211,6.14766,6.00727,6.03976,935257.47991364,0
+NWBI.US,D,20100908,000000,6.07207,6.12071,6.02838,6.03976,474197.45585259,0
+NWBI.US,D,20100909,000000,6.12635,6.12635,6.05085,6.10446,738107.60470451,0
+NWBI.US,D,20100910,000000,6.10446,6.12071,6.06662,6.07732,1001985.8890399,0
+NWBI.US,D,20100913,000000,6.12635,6.27209,6.10446,6.26168,925591.22464663,0
+NWBI.US,D,20100914,000000,6.26654,6.27724,6.18589,6.20184,612800.90746559,0
+NWBI.US,D,20100915,000000,6.17499,6.28288,6.12071,6.20184,1426098.4922617,0
+NWBI.US,D,20100916,000000,6.18044,6.25603,6.06662,6.08851,618440.92688819,0
+NWBI.US,D,20100917,000000,6.164,6.19649,6.01321,6.19085,1133007.6414984,0
+NWBI.US,D,20100920,000000,6.19085,6.28288,6.13189,6.27209,1198620.7925467,0
+NWBI.US,D,20100921,000000,6.26168,6.26654,6.12071,6.12635,1401696.4399394,0
+NWBI.US,D,20100922,000000,5.97497,6.14211,5.97497,6.01321,929275.17391045,0
+NWBI.US,D,20100923,000000,5.97993,6.07207,5.92078,5.92078,900262.01768263,0
+NWBI.US,D,20100924,000000,6.00727,6.06662,5.92078,6.04522,890820.86980646,0
+NWBI.US,D,20100927,000000,6.07207,6.08276,5.94754,5.99627,828410.61661136,0
+NWBI.US,D,20100928,000000,6.02838,6.08276,5.95318,6.06078,1196225.8143701,0
+NWBI.US,D,20100929,000000,6.02838,6.07732,6.01321,6.03976,1013061.3782468,0
+NWBI.US,D,20100930,000000,6.08276,6.13189,5.99627,6.04522,1236266.1490863,0
+NWBI.US,D,20101001,000000,6.10446,6.10991,5.99627,6.07207,838969.0783407,0
+NWBI.US,D,20101004,000000,6.05611,6.07732,5.8018,5.85599,2042156.7756249,0
+NWBI.US,D,20101005,000000,5.91533,6.02322,5.87175,5.96943,1984348.3753467,0
+NWBI.US,D,20101006,000000,5.97497,6.07207,5.97497,6.04522,1672126.4800247,0
+NWBI.US,D,20101007,000000,6.0996,6.13189,6.02838,6.07732,1302582.3752732,0
+NWBI.US,D,20101008,000000,6.06078,6.14766,6.00727,6.08851,1036069.6149436,0
+NWBI.US,D,20101011,000000,6.07207,6.10991,6.04522,6.07207,649583.86628415,0
+NWBI.US,D,20101012,000000,6.07207,6.15321,6.02838,6.11517,1385099.1383873,0
+NWBI.US,D,20101013,000000,6.12635,6.18589,6.05085,6.13725,1562911.3636243,0
+NWBI.US,D,20101014,000000,6.11517,6.18044,6.08851,6.13725,996053.94953056,0
+NWBI.US,D,20101015,000000,6.20184,6.21283,6.01846,6.02838,1404294.9398666,0
+NWBI.US,D,20101018,000000,6.06078,6.164,6.03422,6.164,456497.23087409,0
+NWBI.US,D,20101019,000000,6.07207,6.21283,6.07207,6.10991,845126.12524089,0
+NWBI.US,D,20101020,000000,6.15321,6.20184,6.08851,6.164,1295466.3092148,0
+NWBI.US,D,20101021,000000,6.164,6.21283,6.05611,6.12071,996613.12040097,0
+NWBI.US,D,20101022,000000,6.13725,6.16945,6.07207,6.12635,993424.61297452,0
+NWBI.US,D,20101025,000000,6.14766,6.18044,6.07732,6.0996,883425.21831284,0
+NWBI.US,D,20101026,000000,6.08276,6.13725,6.04522,6.08851,587248.648886,0
+NWBI.US,D,20101027,000000,6.08276,6.14766,6.02838,6.13189,1089189.8197441,0
+NWBI.US,D,20101028,000000,6.14766,6.164,6.07732,6.13189,808078.99930156,0
+NWBI.US,D,20101029,000000,6.10446,6.16536,6.09357,6.13189,462074.54915129,0
+NWBI.US,D,20101101,000000,6.15321,6.164,6.03976,6.12635,1070331.1654072,0
+NWBI.US,D,20101102,000000,6.13725,6.13725,6.06662,6.07732,1119417.9391499,0
+NWBI.US,D,20101103,000000,6.10446,6.10991,6.01846,6.08276,805400.32413932,0
+NWBI.US,D,20101104,000000,6.15865,6.20729,6.08276,6.12071,1961633.0866243,0
+NWBI.US,D,20101105,000000,6.11517,6.16945,6.08851,6.12635,1389278.5294885,0
+NWBI.US,D,20101108,000000,6.13725,6.16945,6.03976,6.06078,2154241.7542867,0
+NWBI.US,D,20101109,000000,6.03422,6.06078,5.90434,5.92624,2089876.4588204,0
+NWBI.US,D,20101110,000000,5.94209,5.95863,5.92078,5.93158,2213494.3366842,0
+NWBI.US,D,20101111,000000,5.90434,5.94754,5.88848,5.89889,1312750.2397033,0
+NWBI.US,D,20101112,000000,5.87749,5.92078,5.8665,5.87749,1713998.5104965,0
+NWBI.US,D,20101115,000000,5.90969,5.93158,5.88314,5.89373,891039.80987153,0
+NWBI.US,D,20101116,000000,5.87175,5.88848,5.80744,5.80744,1213717.3781599,0
+NWBI.US,D,20101117,000000,5.8232,5.83945,5.75851,5.8018,904202.9388538,0
+NWBI.US,D,20101118,000000,5.88314,5.89889,5.79081,5.8341,3033544.1153179,0
+NWBI.US,D,20101119,000000,5.8341,5.8341,5.74762,5.77495,2063730.081191,0
+NWBI.US,D,20101122,000000,5.75851,5.78556,5.69907,5.72612,1090227.9862498,0
+NWBI.US,D,20101123,000000,5.68292,5.73146,5.62338,5.63953,2888627.3778851,0
+NWBI.US,D,20101124,000000,5.68292,5.73146,5.63427,5.67727,3314500.752616,0
+NWBI.US,D,20101126,000000,5.63953,5.69907,5.63953,5.64478,438898.7667709,0
+NWBI.US,D,20101129,000000,5.62338,5.68808,5.61803,5.67212,1677732.5791555,0
+NWBI.US,D,20101130,000000,5.63535,5.67338,5.53689,5.54798,2734618.9743701,0
+NWBI.US,D,20101201,000000,5.64478,5.67727,5.56394,5.63427,6151921.8524665,0
+NWBI.US,D,20101202,000000,5.65042,5.8451,5.63953,5.82865,9003507.2438504,0
+NWBI.US,D,20101203,000000,5.82865,5.93158,5.73701,5.90434,3186269.7150715,0
+NWBI.US,D,20101206,000000,5.87749,5.89373,5.8018,5.8451,2161433.8840297,0
+NWBI.US,D,20101207,000000,5.89889,5.92078,5.8665,5.89373,1659910.0355492,0
+NWBI.US,D,20101208,000000,5.91533,6.04522,5.88314,6.00727,1730329.5891526,0
+NWBI.US,D,20101209,000000,6.05085,6.11517,6.01321,6.0996,1713477.3714684,0
+NWBI.US,D,20101210,000000,6.12635,6.14211,6.05611,6.13189,1243489.1154583,0
+NWBI.US,D,20101213,000000,6.14211,6.15865,6.09385,6.10446,1225557.6157631,0
+NWBI.US,D,20101214,000000,6.12071,6.12635,6.06662,6.07732,1783839.3633646,0
+NWBI.US,D,20101215,000000,6.04522,6.15321,6.03976,6.11517,1378699.5100065,0
+NWBI.US,D,20101216,000000,6.13725,6.16945,6.08851,6.13189,725427.58290805,0
+NWBI.US,D,20101217,000000,6.12071,6.164,6.0996,6.10991,1596154.2774471,0
+NWBI.US,D,20101220,000000,6.14766,6.21283,6.08851,6.19085,1306386.5873897,0
+NWBI.US,D,20101221,000000,6.19085,6.33191,6.13725,6.27209,1517771.6783785,0
+NWBI.US,D,20101222,000000,6.28853,6.37482,6.25078,6.34204,2086425.8400485,0
+NWBI.US,D,20101223,000000,6.35838,6.36967,6.31013,6.34204,607691.27805978,0
+NWBI.US,D,20101227,000000,6.33698,6.39087,6.29962,6.37482,417162.02707169,0
+NWBI.US,D,20101228,000000,6.35323,6.39661,6.33191,6.39087,777193.03181295,0
+NWBI.US,D,20101229,000000,6.42648,6.43699,6.34418,6.34972,444966.38744733,0
+NWBI.US,D,20101230,000000,6.34418,6.39895,6.34418,6.37181,749866.639185,0
+NWBI.US,D,20101231,000000,6.34787,6.39759,6.34204,6.37015,793971.24158786,0
+NWBI.US,D,20110103,000000,6.39661,6.42813,6.35838,6.39087,1119403.548723,0
+NWBI.US,D,20110104,000000,6.4186,6.4186,6.20184,6.23969,2657285.8485711,0
+NWBI.US,D,20110105,000000,6.23415,6.35323,6.21848,6.33698,953851.96712973,0
+NWBI.US,D,20110106,000000,6.32676,6.35323,6.26168,6.29417,2173428.3047773,0
+NWBI.US,D,20110107,000000,6.32676,6.45081,6.29962,6.45081,2939587.9907761,0
+NWBI.US,D,20110110,000000,6.4186,6.42813,6.30478,6.35838,1664464.6056351,0
+NWBI.US,D,20110111,000000,6.39661,6.42356,6.32044,6.38552,1800192.027661,0
+NWBI.US,D,20110112,000000,6.44506,6.45081,6.39087,6.44506,1614254.3507134,0
+NWBI.US,D,20110113,000000,6.45081,6.48232,6.39087,6.43427,983461.29818261,0
+NWBI.US,D,20110114,000000,6.46218,6.53233,6.38552,6.51044,1460249.0308613,0
+NWBI.US,D,20110118,000000,6.47678,6.55879,6.41227,6.55295,1574009.466359,0
+NWBI.US,D,20110119,000000,6.53233,6.54244,6.45081,6.45693,1671257.9149779,0
+NWBI.US,D,20110120,000000,6.46754,6.51501,6.42356,6.43427,1998073.7588622,0
+NWBI.US,D,20110121,000000,6.48232,6.50499,6.45693,6.48232,1946132.5411727,0
+NWBI.US,D,20110124,000000,6.49371,6.51044,6.43427,6.45693,1350980.4643042,0
+NWBI.US,D,20110125,000000,6.48232,6.51501,6.4186,6.47678,2228545.6952417,0
+NWBI.US,D,20110126,000000,6.46218,6.49954,6.43427,6.47678,3364832.2982779,0
+NWBI.US,D,20110127,000000,6.47678,6.49371,6.39661,6.40254,3011849.5190115,0
+NWBI.US,D,20110128,000000,6.40683,6.42813,6.32044,6.33191,1719326.0520797,0
+NWBI.US,D,20110131,000000,6.3755,6.38095,6.30857,6.33114,1342699.8015616,0
+NWBI.US,D,20110201,000000,6.38095,6.45693,6.35838,6.40254,2422435.1108904,0
+NWBI.US,D,20110202,000000,6.31013,6.49954,6.31013,6.40683,2592453.8921211,0
+NWBI.US,D,20110203,000000,6.38095,6.59119,6.34787,6.49371,2757781.3942112,0
+NWBI.US,D,20110204,000000,6.51044,6.53233,6.45081,6.48845,1085152.2771358,0
+NWBI.US,D,20110207,000000,6.47678,6.53233,6.45693,6.52688,1587080.0854546,0
+NWBI.US,D,20110208,000000,6.54244,6.59751,6.51044,6.59751,1347387.9970394,0
+NWBI.US,D,20110209,000000,6.55879,6.60228,6.53233,6.58564,1058439.5334225,0
+NWBI.US,D,20110210,000000,6.56989,6.58564,6.48845,6.56989,2322078.3300802,0
+NWBI.US,D,20110211,000000,6.53233,6.74286,6.53233,6.74286,1640706.0109688,0
+NWBI.US,D,20110214,000000,6.70511,6.75269,6.67203,6.70969,1645946.1821036,0
+NWBI.US,D,20110215,000000,6.70511,6.74286,6.69946,6.71523,824790.39638057,0
+NWBI.US,D,20110216,000000,6.70511,6.77525,6.67787,6.76913,1110114.528216,0
+NWBI.US,D,20110218,000000,6.72156,6.73722,6.67787,6.70511,1050104.3926356,0
+NWBI.US,D,20110222,000000,6.68789,6.68789,6.50499,6.5371,1772017.6277387,0
+NWBI.US,D,20110223,000000,6.53233,6.61249,6.47678,6.48232,1217234.8096278,0
+NWBI.US,D,20110224,000000,6.51044,6.53233,6.45693,6.47678,1478135.3035008,0
+NWBI.US,D,20110225,000000,6.48845,6.59119,6.48232,6.58564,792946.43762134,0
+NWBI.US,D,20110228,000000,6.62835,6.63321,6.54585,6.56248,934551.32111223,0
+NWBI.US,D,20110301,000000,6.55879,6.55879,6.50499,6.53233,1426934.1649044,0
+NWBI.US,D,20110302,000000,6.52688,6.55879,6.47678,6.52688,1407288.1486434,0
+NWBI.US,D,20110303,000000,6.59751,6.72651,6.59751,6.70511,1564749.2267057,0
+NWBI.US,D,20110304,000000,6.73187,6.73187,6.59751,6.65101,1777786.133115,0
+NWBI.US,D,20110307,000000,6.72156,6.72651,6.54244,6.59119,829043.79539108,0
+NWBI.US,D,20110308,000000,6.60705,6.74791,6.54819,6.71523,1065473.3684706,0
+NWBI.US,D,20110309,000000,6.72156,6.73722,6.65656,6.71523,587934.24993482,0
+NWBI.US,D,20110310,000000,6.68234,6.68234,6.53233,6.55295,1002788.6692785,0
+NWBI.US,D,20110311,000000,6.54819,6.61249,6.51501,6.58564,1250504.4485289,0
+NWBI.US,D,20110314,000000,6.54244,6.57445,6.51044,6.54819,552635.56085314,0
+NWBI.US,D,20110315,000000,6.45081,6.7591,6.42356,6.63954,3174520.9594672,0
+NWBI.US,D,20110316,000000,6.63954,6.78654,6.60228,6.66678,2884910.5362171,0
+NWBI.US,D,20110317,000000,6.74286,6.74791,6.62835,6.63906,975463.30453814,0
+NWBI.US,D,20110318,000000,6.68234,6.69946,6.61882,6.61882,2117840.1417786,0
+NWBI.US,D,20110321,000000,6.6624,6.69946,6.62835,6.67787,1001845.0684347,0
+NWBI.US,D,20110322,000000,6.67787,6.69946,6.65101,6.65101,427241.49316571,0
+NWBI.US,D,20110323,000000,6.65656,6.66678,6.58068,6.63954,949382.71171704,0
+NWBI.US,D,20110324,000000,6.66678,6.68789,6.59751,6.63954,1232714.7973267,0
+NWBI.US,D,20110325,000000,6.6624,6.74791,6.61882,6.6446,1006967.032492,0
+NWBI.US,D,20110328,000000,6.6624,6.68789,6.62378,6.6446,736988.23507607,0
+NWBI.US,D,20110329,000000,6.67787,6.68234,6.65101,6.66678,567413.50130121,0
+NWBI.US,D,20110330,000000,6.65656,6.7591,6.65656,6.74286,794348.47634786,0
+NWBI.US,D,20110331,000000,6.67456,6.80813,6.66444,6.7807,1063769.1307811,0
+NWBI.US,D,20110401,000000,6.8023,6.80668,6.70969,6.72651,1115835.7507613,0
+NWBI.US,D,20110404,000000,6.7807,6.79666,6.68789,6.70969,1010412.5118258,0
+NWBI.US,D,20110405,000000,6.69869,6.73187,6.66084,6.68731,831259.9211201,0
+NWBI.US,D,20110406,000000,6.67203,6.75269,6.6446,6.73722,957964.54553502,0
+NWBI.US,D,20110407,000000,6.75337,6.76913,6.70424,6.71523,702826.38971251,0
+NWBI.US,D,20110408,000000,6.71523,6.72651,6.62835,6.64421,1039957.0859581,0
+NWBI.US,D,20110411,000000,6.62835,6.68789,6.62835,6.63954,634113.12957385,0
+NWBI.US,D,20110412,000000,6.62202,6.66084,6.60559,6.60559,731630.88475157,0
+NWBI.US,D,20110413,000000,6.62378,6.65101,6.58068,6.59751,1024177.9829589,0
+NWBI.US,D,20110414,000000,6.55295,6.65656,6.55295,6.65101,887647.78069447,0
+NWBI.US,D,20110415,000000,6.63906,6.68234,6.57883,6.67135,971427.81770507,0
+NWBI.US,D,20110418,000000,6.62202,6.63906,6.56784,6.61191,872172.93243364,0
+NWBI.US,D,20110419,000000,6.63906,6.67135,6.57883,6.57883,796377.52652832,0
+NWBI.US,D,20110420,000000,6.64421,6.69315,6.62835,6.66649,838702.85544468,0
+NWBI.US,D,20110421,000000,6.70969,6.70969,6.63906,6.67135,485787.91676185,0
+NWBI.US,D,20110425,000000,6.67203,6.73187,6.65101,6.69946,774678.81867141,0
+NWBI.US,D,20110426,000000,6.72156,6.8525,6.69869,6.75337,1386738.6191562,0
+NWBI.US,D,20110427,000000,6.60559,6.76416,6.60559,6.72156,3279569.019418,0
+NWBI.US,D,20110428,000000,6.72156,6.76416,6.64421,6.7591,682216.21485514,0
+NWBI.US,D,20110429,000000,6.7591,6.81368,6.70842,6.80318,888682.86353728,0
+NWBI.US,D,20110502,000000,6.76913,6.81932,6.71523,6.74791,1144388.4133313,0
+NWBI.US,D,20110503,000000,6.76913,6.84092,6.70424,6.75337,1325382.9786688,0
+NWBI.US,D,20110504,000000,6.74286,6.77525,6.68731,6.70969,1103400.3662207,0
+NWBI.US,D,20110505,000000,6.63906,6.79179,6.63906,6.6769,2279985.3037681,0
+NWBI.US,D,20110506,000000,6.7591,6.77525,6.6554,6.67135,1060643.3245,0
+NWBI.US,D,20110509,000000,6.6554,6.70969,6.57309,6.68234,2186173.0834944,0
+NWBI.US,D,20110510,000000,6.68731,6.76913,6.68731,6.75337,574891.3838052,0
+NWBI.US,D,20110511,000000,6.7591,6.7591,6.64985,6.6769,1103505.2107589,0
+NWBI.US,D,20110512,000000,6.64985,6.74286,6.61755,6.73187,670236.18453433,0
+NWBI.US,D,20110513,000000,6.77525,6.77525,6.60062,6.64985,921279.23604125,0
+NWBI.US,D,20110516,000000,6.60062,6.70969,6.60062,6.66084,1604351.6812917,0
+NWBI.US,D,20110517,000000,6.62835,6.73187,6.61191,6.72156,1519066.8167916,0
+NWBI.US,D,20110518,000000,6.71523,6.73722,6.6769,6.73187,815935.14445318,0
+NWBI.US,D,20110519,000000,6.76416,6.79179,6.70424,6.7591,950381.81849283,0
+NWBI.US,D,20110520,000000,6.70969,6.76913,6.69315,6.70424,889625.43649346,0
+NWBI.US,D,20110523,000000,6.64985,6.74791,6.64421,6.68234,864439.10590994,0
+NWBI.US,D,20110524,000000,6.72156,6.72156,6.60062,6.61755,1008417.3819371,0
+NWBI.US,D,20110525,000000,6.63906,6.69315,6.58973,6.6554,665493.51101222,0
+NWBI.US,D,20110526,000000,6.63321,6.70969,6.58428,6.67135,957406.40255224,0
+NWBI.US,D,20110527,000000,6.68731,6.73187,6.6769,6.70969,590655.06848988,0
+NWBI.US,D,20110531,000000,6.7591,6.85377,6.65297,6.84813,1531603.9622076,0
+NWBI.US,D,20110601,000000,6.82448,6.82448,6.57309,6.58428,1290305.2854275,0
+NWBI.US,D,20110602,000000,6.60062,6.69315,6.57309,6.64985,940225.26082659,0
+NWBI.US,D,20110603,000000,6.61755,6.63906,6.57309,6.57309,875033.5437063,0
+NWBI.US,D,20110606,000000,6.57883,6.62835,6.54585,6.55694,1024481.2098096,0
+NWBI.US,D,20110607,000000,6.61191,6.64421,6.56784,6.57309,579859.16471814,0
+NWBI.US,D,20110608,000000,6.5405,6.63321,6.53505,6.59595,978217.01549735,0
+NWBI.US,D,20110609,000000,6.60062,6.60062,6.55053,6.57883,1019788.9027814,0
+NWBI.US,D,20110610,000000,6.5405,6.58973,6.49127,6.5193,798227.72426126,0
+NWBI.US,D,20110613,000000,6.55694,6.56248,6.49653,6.52484,961197.25212952,0
+NWBI.US,D,20110614,000000,6.54585,6.63321,6.53029,6.61191,923343.23440111,0
+NWBI.US,D,20110615,000000,6.57309,6.60062,6.51326,6.53029,1002906.8763559,0
+NWBI.US,D,20110616,000000,6.53914,6.6769,6.53359,6.64372,1033588.2942063,0
+NWBI.US,D,20110617,000000,6.67135,6.72156,6.63906,6.68234,1275969.3366601,0
+NWBI.US,D,20110620,000000,6.6554,6.76416,6.62202,6.70424,676159.90094264,0
+NWBI.US,D,20110621,000000,6.73722,6.74791,6.66084,6.72651,758126.74417495,0
+NWBI.US,D,20110622,000000,6.68234,6.70424,6.64421,6.64421,493286.35701842,0
+NWBI.US,D,20110623,000000,6.58973,6.64421,6.54585,6.58973,1007547.7890027,0
+NWBI.US,D,20110624,000000,6.59595,6.66649,6.57883,6.62202,3299505.9278781,0
+NWBI.US,D,20110627,000000,6.6769,6.69869,6.61191,6.64985,681129.73763086,0
+NWBI.US,D,20110628,000000,6.81368,6.90036,6.74791,6.83518,6547325.5541989,0
+NWBI.US,D,20110629,000000,6.86174,6.86174,6.76913,6.81368,2290829.5182584,0
+NWBI.US,D,20110630,000000,6.8201,6.87546,6.76416,6.86398,2086264.4616907,0
+NWBI.US,D,20110701,000000,6.87546,7.05077,6.83674,6.99688,23377118.841909,0
+NWBI.US,D,20110705,000000,7.00184,7.02334,6.92975,7.00747,2558328.0228246,0
+NWBI.US,D,20110706,000000,7.00184,7.17568,6.90815,7.11187,2898586.5811265,0
+NWBI.US,D,20110707,000000,7.15642,7.28941,7.12831,7.18765,2616965.9284197,0
+NWBI.US,D,20110708,000000,7.09474,7.16138,7.06186,7.07432,1213788.3024063,0
+NWBI.US,D,20110711,000000,7.03744,7.04338,6.97187,6.99289,1222306.4071913,0
+NWBI.US,D,20110712,000000,6.95728,7.09027,6.90231,7.03452,1067351.3191695,0
+NWBI.US,D,20110713,000000,7.05884,7.12383,7.03744,7.07616,1149493.9311865,0
+NWBI.US,D,20110714,000000,7.0641,7.06993,6.9994,7.00943,1199156.3220016,0
+NWBI.US,D,20110715,000000,7.01302,7.05077,6.9241,6.95135,1138404.0515528,0
+NWBI.US,D,20110718,000000,6.90036,6.92264,6.80726,6.84666,1355569.9825695,0
+NWBI.US,D,20110719,000000,6.89083,6.9241,6.82078,6.91982,1296169.3843533,0
+NWBI.US,D,20110720,000000,6.93938,6.95426,6.85726,6.93938,946344.2758845,0
+NWBI.US,D,20110721,000000,6.96584,7.01458,6.91846,6.98355,805479.47148677,0
+NWBI.US,D,20110722,000000,6.99688,7.00747,6.90231,6.99075,1171535.9535117,0
+NWBI.US,D,20110725,000000,6.90815,6.99688,6.83031,6.89083,1512359.8500097,0
+NWBI.US,D,20110726,000000,6.91982,6.91982,6.69869,6.69869,1458823.3507194,0
+NWBI.US,D,20110727,000000,6.68234,6.68234,6.58973,6.59994,1761848.7354209,0
+NWBI.US,D,20110728,000000,6.62757,6.66649,6.59994,6.605,1045649.5276498,0
+NWBI.US,D,20110729,000000,6.56989,6.8201,6.56989,6.70258,1297399.7658457,0
+NWBI.US,D,20110801,000000,6.77049,6.79287,6.61143,6.68731,1852435.4443135,0
+NWBI.US,D,20110802,000000,6.66649,6.75424,6.66649,6.74286,1897860.8823202,0
+NWBI.US,D,20110803,000000,6.74286,6.7988,6.59994,6.73722,1184698.0546063,0
+NWBI.US,D,20110804,000000,6.68234,6.73722,6.55568,6.56716,1738008.9376319,0
+NWBI.US,D,20110805,000000,6.59508,6.70969,6.43427,6.5226,2681447.375188,0
+NWBI.US,D,20110808,000000,6.36811,6.57251,6.06029,6.06029,3112842.5622643,0
+NWBI.US,D,20110809,000000,6.17616,6.38552,5.98879,6.38027,4351417.3469663,0
+NWBI.US,D,20110810,000000,6.35245,6.36286,6.00562,6.06604,4314879.0254035,0
+NWBI.US,D,20110811,000000,6.09882,6.40683,6.06029,6.34126,2263608.9980563,0
+NWBI.US,D,20110812,000000,6.37405,6.45129,6.28074,6.31315,1496050.3569938,0
+NWBI.US,D,20110815,000000,6.36286,6.50052,6.36286,6.49536,800221.82626233,0
+NWBI.US,D,20110816,000000,6.43427,6.44584,6.30799,6.34729,1606701.4324125,0
+NWBI.US,D,20110817,000000,6.36286,6.40683,6.27529,6.32987,1710108.9837068,0
+NWBI.US,D,20110818,000000,6.19279,6.24212,6.04959,6.06604,2047226.3174132,0
+NWBI.US,D,20110819,000000,5.92263,6.22588,5.92263,6.02751,1892600.1534328,0
+NWBI.US,D,20110822,000000,6.16536,6.29155,5.91154,5.96719,1087248.1400121,0
+NWBI.US,D,20110823,000000,5.96154,6.24212,5.9454,6.23658,1969256.9291717,0
+NWBI.US,D,20110824,000000,6.23658,6.4403,6.16001,6.42356,1590170.9435563,0
+NWBI.US,D,20110825,000000,6.45129,6.58973,6.25293,6.30799,1734013.5384164,0
+NWBI.US,D,20110826,000000,6.28074,6.48349,6.20924,6.45742,1562726.3438509,0
+NWBI.US,D,20110829,000000,6.50645,6.6554,6.50645,6.605,1132566.6777053,0
+NWBI.US,D,20110830,000000,6.5439,6.605,6.42881,6.56102,1322890.3511675,0
+NWBI.US,D,20110831,000000,6.56989,6.65928,6.45868,6.55879,1988768.2921531,0
+NWBI.US,D,20110901,000000,6.605,6.63263,6.36811,6.39087,1480131.461277,0
+NWBI.US,D,20110902,000000,6.28123,6.39759,6.18112,6.18112,1263538.0636699,0
+NWBI.US,D,20110906,000000,6.04394,6.39661,6.04394,6.37405,2646751.0282573,0
+NWBI.US,D,20110907,000000,6.26402,6.60374,6.26402,6.587,2210594.6656816,0
+NWBI.US,D,20110908,000000,6.5439,6.63263,6.5226,6.59508,2383058.7915828,0
+NWBI.US,D,20110909,000000,6.53359,6.62124,6.45742,6.5226,2246535.7845317,0
+NWBI.US,D,20110912,000000,6.42881,6.70969,6.42356,6.69869,1781958.3290028,0
+NWBI.US,D,20110913,000000,6.70969,6.80376,6.6554,6.77613,1703100.8458494,0
+NWBI.US,D,20110914,000000,6.79287,6.83674,6.68731,6.77049,2160290.8729858,0
+NWBI.US,D,20110915,000000,6.82078,6.90815,6.71523,6.90815,1229978.5604572,0
+NWBI.US,D,20110916,000000,6.95728,6.95728,6.74859,6.89735,3493145.5668329,0
+NWBI.US,D,20110919,000000,6.7988,6.83674,6.69315,6.75424,911826.78140116,0
+NWBI.US,D,20110920,000000,6.72651,6.87546,6.67135,6.68731,1381175.6913058,0
+NWBI.US,D,20110921,000000,6.69869,6.74286,6.44584,6.46306,1804617.0839056,0
+NWBI.US,D,20110922,000000,6.34729,6.47357,6.30264,6.37405,2109323.0648813,0
+NWBI.US,D,20110923,000000,6.3577,6.4403,6.31869,6.40254,1477920.4749862,0
+NWBI.US,D,20110926,000000,6.46306,6.55568,6.36811,6.50052,2379478.6589696,0
+NWBI.US,D,20110927,000000,6.73187,6.73187,6.51267,6.56716,1767860.8501653,0
+NWBI.US,D,20110928,000000,6.5439,6.68234,6.39661,6.40254,1578300.8972118,0
+NWBI.US,D,20110929,000000,6.52795,6.83674,6.42356,6.67135,2122967.2452741,0
+NWBI.US,D,20110930,000000,6.5981,6.7161,6.46754,6.55762,1684774.6373046,0
+NWBI.US,D,20111003,000000,6.59994,6.66649,6.28074,6.28074,1424669.7284568,0
+NWBI.US,D,20111004,000000,6.23658,6.66931,6.23658,6.64742,1997320.3172298,0
+NWBI.US,D,20111005,000000,6.64236,6.70842,6.51355,6.64236,1134435.3774156,0
+NWBI.US,D,20111006,000000,6.61385,6.79812,6.5981,6.78654,1635054.6847822,0
+NWBI.US,D,20111007,000000,6.7879,6.7879,6.55568,6.56716,904133.042495,0
+NWBI.US,D,20111010,000000,6.64372,6.78246,6.63263,6.78246,1164689.1940122,0
+NWBI.US,D,20111011,000000,6.72651,6.85377,6.6769,6.83674,1354450.6129411,0
+NWBI.US,D,20111012,000000,6.86398,6.92975,6.83674,6.86398,1599831.0314976,0
+NWBI.US,D,20111013,000000,6.81466,6.84813,6.68731,6.77613,651345.66568097,0
+NWBI.US,D,20111014,000000,6.8201,6.92478,6.64742,6.80813,1074133.3217484,0
+NWBI.US,D,20111017,000000,6.74286,6.85377,6.59508,6.61668,984026.63637879,0
+NWBI.US,D,20111018,000000,6.7988,6.90815,6.53359,6.84813,1432694.4471796,0
+NWBI.US,D,20111019,000000,6.83031,6.91982,6.74286,6.77049,1009625.1499017,0
+NWBI.US,D,20111020,000000,6.75424,6.79287,6.5439,6.67135,1569371.6373751,0
+NWBI.US,D,20111021,000000,6.81368,6.95271,6.70842,6.86885,1127778.7771275,0
+NWBI.US,D,20111024,000000,6.86885,6.95874,6.78654,6.92478,1236580.682701,0
+NWBI.US,D,20111025,000000,6.7591,6.91982,6.67456,6.68098,1397970.3472828,0
+NWBI.US,D,20111026,000000,6.7807,6.84813,6.70258,6.78654,1563868.3270072,0
+NWBI.US,D,20111027,000000,6.95874,7.11858,6.67456,7.02499,2492689.1745855,0
+NWBI.US,D,20111028,000000,7.00339,7.06993,6.90883,7.01886,1219185.7403484,0
+NWBI.US,D,20111031,000000,6.9419,7.02052,6.84735,6.86301,1040475.1413233,0
+NWBI.US,D,20111101,000000,6.73099,6.80813,6.60374,6.62991,1318017.1359165,0
+NWBI.US,D,20111102,000000,6.73099,6.83596,6.70258,6.79237,904458.88287352,0
+NWBI.US,D,20111103,000000,6.87546,6.90883,6.72018,6.83031,1223530.6213579,0
+NWBI.US,D,20111104,000000,6.78654,6.83596,6.72564,6.80318,690772.35148238,0
+NWBI.US,D,20111107,000000,6.8201,6.83031,6.67456,6.80813,499933.70631784,0
+NWBI.US,D,20111108,000000,6.84228,6.91982,6.72018,6.89735,780963.32363764,0
+NWBI.US,D,20111109,000000,6.74723,6.8201,6.60374,6.60821,997613.25506438,0
+NWBI.US,D,20111110,000000,6.70258,6.72564,6.60821,6.69801,898258.6646929,0
+NWBI.US,D,20111111,000000,6.76416,6.85377,6.74286,6.84228,808298.96725426,0
+NWBI.US,D,20111114,000000,6.88062,6.88062,6.67456,6.73099,825505.80617065,0
+NWBI.US,D,20111115,000000,6.68624,6.83031,6.68624,6.80813,793754.35729806,0
+NWBI.US,D,20111116,000000,6.73099,6.83031,6.64742,6.69188,1842275.8029844,0
+NWBI.US,D,20111117,000000,6.70258,6.79812,6.66444,6.70258,750902.74991544,0
+NWBI.US,D,20111118,000000,6.71396,6.77525,6.68098,6.69801,721021.02864076,0
+NWBI.US,D,20111121,000000,6.62991,6.65928,6.54176,6.56989,687923.04697364,0
+NWBI.US,D,20111122,000000,6.56989,6.62534,6.45868,6.46472,740084.23261587,0
+NWBI.US,D,20111123,000000,6.44254,6.44254,6.30351,6.31937,687516.0034724,0
+NWBI.US,D,20111125,000000,6.31937,6.45295,6.31937,6.35323,630957.51455155,0
+NWBI.US,D,20111128,000000,6.48116,6.53632,6.38708,6.53632,1223337.3784836,0
+NWBI.US,D,20111129,000000,6.52552,6.63594,6.41928,6.60374,1290760.6396473,0
+NWBI.US,D,20111130,000000,6.73283,6.90883,6.67067,6.89735,1859657.3827978,0
+NWBI.US,D,20111201,000000,6.85882,6.91535,6.7591,6.78654,852503.27475719,0
+NWBI.US,D,20111202,000000,6.86885,6.91535,6.8201,6.86398,651005.43487563,0
+NWBI.US,D,20111205,000000,6.92478,6.94142,6.83031,6.88567,1266250.659124,0
+NWBI.US,D,20111206,000000,6.88062,6.94687,6.83518,6.90883,687991.91544482,0
+NWBI.US,D,20111207,000000,6.81368,6.90319,6.71396,6.88062,798784.83935641,0
+NWBI.US,D,20111208,000000,6.84813,6.84813,6.66444,6.66444,668683.04632629,0
+NWBI.US,D,20111209,000000,6.70258,6.92478,6.67456,6.89735,686665.94040287,0
+NWBI.US,D,20111212,000000,6.8201,6.87546,6.73099,6.86398,755774.93727886,0
+NWBI.US,D,20111213,000000,6.87546,6.98647,6.70842,6.74286,1074571.2018785,0
+NWBI.US,D,20111214,000000,6.67456,6.78654,6.65297,6.66444,810355.77040072,0
+NWBI.US,D,20111215,000000,6.75269,6.80813,6.70258,6.74723,815348.22061678,0
+NWBI.US,D,20111216,000000,6.79812,6.90883,6.72564,6.7591,3534082.2195618,0
+NWBI.US,D,20111219,000000,6.80318,6.87546,6.66444,6.66931,1744411.6496756,0
+NWBI.US,D,20111220,000000,6.8201,6.91982,6.78654,6.90883,914733.64761714,0
+NWBI.US,D,20111221,000000,6.86885,6.98131,6.79237,6.96467,1456587.6951254,0
+NWBI.US,D,20111222,000000,6.95874,7.03598,6.89735,6.98647,960530.15305803,0
+NWBI.US,D,20111223,000000,7.01886,7.03141,6.95271,6.98647,360064.92503303,0
+NWBI.US,D,20111227,000000,6.95271,7.03141,6.89735,7.00339,614940.96951003,0
+NWBI.US,D,20111228,000000,7.00835,7.00835,6.89141,6.89735,599909.14081749,0
+NWBI.US,D,20111229,000000,6.90883,7.01886,6.88062,7.01886,615532.00489694,0
+NWBI.US,D,20111230,000000,6.98647,7.08054,6.90883,6.90883,602597.0669684,0
+NWBI.US,D,20120103,000000,7.01886,7.04765,6.96973,7.01458,868388.25018214,0
+NWBI.US,D,20120104,000000,6.98647,7.04765,6.91982,7.04172,785850.92931549,0
+NWBI.US,D,20120105,000000,6.98131,7.08054,6.92478,7.05816,934038.40518516,0
+NWBI.US,D,20120106,000000,7.04172,7.08054,6.96973,7.05311,634865.54331858,0
+NWBI.US,D,20120109,000000,7.08054,7.08054,6.98131,7.04172,535774.09218024,0
+NWBI.US,D,20120110,000000,7.11352,7.11858,7.04765,7.08054,604141.98207541,0
+NWBI.US,D,20120111,000000,7.07762,7.11041,6.98199,7.09922,619312.57559792,0
+NWBI.US,D,20120112,000000,7.0926,7.11041,6.97615,7.11041,562627.65649866,0
+NWBI.US,D,20120113,000000,7.02635,7.0926,7.00835,7.05962,455710.89683758,0
+NWBI.US,D,20120117,000000,7.10525,7.11041,6.95932,6.97041,926840.10811637,0
+NWBI.US,D,20120118,000000,7.02052,7.03822,6.89735,7.03822,970537.66701799,0
+NWBI.US,D,20120119,000000,7.04765,7.13123,6.90319,6.94142,1380922.8309489,0
+NWBI.US,D,20120120,000000,6.92478,7.10525,6.91982,7.07762,788117.42153835,0
+NWBI.US,D,20120123,000000,7.11041,7.11041,6.97615,7.02052,384109.27246027,0
+NWBI.US,D,20120124,000000,6.98199,7.00835,6.93062,6.97615,777839.57313185,0
+NWBI.US,D,20120125,000000,6.92478,7.01458,6.87546,6.97615,1153457.4658855,0
+NWBI.US,D,20120126,000000,6.98715,6.99872,6.86885,6.90319,1062319.8092236,0
+NWBI.US,D,20120127,000000,6.90319,7.03219,6.90319,6.98715,1326112.7788857,0
+NWBI.US,D,20120130,000000,6.93062,6.96516,6.88567,6.90319,842700.31043547,0
+NWBI.US,D,20120131,000000,6.96516,6.97693,6.88004,6.90883,741375.25947841,0
+NWBI.US,D,20120201,000000,6.91535,7.03219,6.88567,6.99872,1172583.3710061,0
+NWBI.US,D,20120202,000000,6.97041,7.0821,6.95271,7.04843,735613.94931554,0
+NWBI.US,D,20120203,000000,7.16655,7.24398,7.09922,7.18843,757348.6332395,0
+NWBI.US,D,20120206,000000,7.17568,7.17568,7.05962,7.07762,482679.58457051,0
+NWBI.US,D,20120207,000000,7.04425,7.13998,7.04425,7.04843,432332.6205942,0
+NWBI.US,D,20120208,000000,7.07208,7.16655,7.04425,7.14465,545828.88897115,0
+NWBI.US,D,20120209,000000,7.15642,7.19446,7.0821,7.08803,426879.67672017,0
+NWBI.US,D,20120210,000000,7.04425,7.09922,7.01458,7.02635,644034.30097295,0
+NWBI.US,D,20120213,000000,7.11041,7.12743,7.04425,7.08803,432614.26180467,0
+NWBI.US,D,20120214,000000,7.04843,7.07762,6.96516,7.03219,388741.96200603,0
+NWBI.US,D,20120215,000000,7.12062,7.12062,6.95271,6.98199,657488.32215435,0
+NWBI.US,D,20120216,000000,7.03219,7.07208,6.95271,7.05962,1370815.6118889,0
+NWBI.US,D,20120217,000000,7.10525,7.16655,7.02635,7.09922,432231.88760652,0
+NWBI.US,D,20120221,000000,7.08803,7.1502,7.03219,7.11041,786671.18364377,0
+NWBI.US,D,20120222,000000,7.0821,7.12743,6.80668,7.00835,487171.45351104,0
+NWBI.US,D,20120223,000000,7.01458,7.16655,6.99872,7.16138,487390.39357611,0
+NWBI.US,D,20120224,000000,7.15642,7.17568,7.0821,7.08803,270633.56183591,0
+NWBI.US,D,20120227,000000,7.04425,7.22413,6.99872,7.1502,488908.58360475,0
+NWBI.US,D,20120228,000000,7.17568,7.22413,7.12062,7.13327,737540.21073306,0
+NWBI.US,D,20120229,000000,7.14787,7.2148,7.04989,7.0783,1459455.5016114,0
+NWBI.US,D,20120301,000000,7.10525,7.14465,7.00835,7.00835,814286.41269559,0
+NWBI.US,D,20120302,000000,7.05359,7.05962,6.89735,6.91982,848303.3259034,0
+NWBI.US,D,20120305,000000,6.98715,7.02052,6.89735,6.99872,742920.17458542,0
+NWBI.US,D,20120306,000000,6.93062,6.98199,6.86301,6.87546,518574.44847726,0
+NWBI.US,D,20120307,000000,6.92478,6.9419,6.86885,6.91535,164830.00447748,0
+NWBI.US,D,20120308,000000,6.93704,6.97615,6.82448,6.90319,381033.83267306,0
+NWBI.US,D,20120309,000000,6.92478,7.05962,6.89735,7.02635,430882.2711491,0
+NWBI.US,D,20120312,000000,7.03822,7.03822,6.89735,6.92478,699106.46438166,0
+NWBI.US,D,20120313,000000,6.94687,7.0821,6.93062,7.07208,1237429.7178828,0
+NWBI.US,D,20120314,000000,7.06537,7.09922,6.99211,7.03822,480317.49879812,0
+NWBI.US,D,20120315,000000,7.05359,7.16655,7.01458,7.1502,421377.39423992,0
+NWBI.US,D,20120316,000000,7.17131,7.17568,7.09922,7.1502,1147370.3153442,0
+NWBI.US,D,20120319,000000,7.13327,7.24923,7.08803,7.23318,1151522.981367,0
+NWBI.US,D,20120320,000000,7.16655,7.25526,7.15642,7.23941,588714.41664554,0
+NWBI.US,D,20120321,000000,7.18172,7.24923,7.17131,7.19446,392176.13457591,0
+NWBI.US,D,20120322,000000,7.12743,7.15642,7.05962,7.12743,401373.6730839,0
+NWBI.US,D,20120323,000000,7.12743,7.18172,7.0821,7.17568,802639.41796671,0
+NWBI.US,D,20120326,000000,7.22939,7.29175,7.19446,7.25526,549747.19661448,0
+NWBI.US,D,20120327,000000,7.20565,7.27891,7.20118,7.20118,415027.1044654,0
+NWBI.US,D,20120328,000000,7.20118,7.30567,7.19446,7.30245,487163.23041,0
+NWBI.US,D,20120329,000000,7.23941,7.29175,7.12062,7.17131,796278.8493159,0
+NWBI.US,D,20120330,000000,7.2111,7.33398,7.12062,7.12062,789665.42030826,0
+NWBI.US,D,20120402,000000,7.12743,7.26675,7.07208,7.24923,767241.02378497,0
+NWBI.US,D,20120403,000000,7.22725,7.28941,7.1575,7.25322,617443.87588765,0
+NWBI.US,D,20120404,000000,7.1788,7.19145,7.09474,7.1357,463466.30900151,0
+NWBI.US,D,20120405,000000,7.09474,7.10749,7.06761,7.08433,509145.63525265,0
+NWBI.US,D,20120409,000000,7.01458,7.07208,6.97041,6.99872,308142.20932083,0
+NWBI.US,D,20120410,000000,6.99872,7.04425,6.86885,6.88062,684794.15702971,0
+NWBI.US,D,20120411,000000,6.95271,7.02635,6.90319,7.02635,669506.38431744,0
+NWBI.US,D,20120412,000000,7.01458,7.0821,6.98715,7.05962,396239.37437498,0
+NWBI.US,D,20120413,000000,7.01516,7.01516,6.86807,6.87478,512127.53726558,0
+NWBI.US,D,20120416,000000,6.88567,7.00417,6.86301,6.97041,399170.90989407,0
+NWBI.US,D,20120417,000000,7.03297,7.1357,6.98715,7.09474,644838.10909915,0
+NWBI.US,D,20120418,000000,7.04843,7.06537,6.9419,6.99872,359747.30775554,0
+NWBI.US,D,20120419,000000,6.97615,7.01458,6.89083,6.97615,786483.08020759,0
+NWBI.US,D,20120420,000000,7.11614,7.11614,6.90883,7.02781,530872.09607556,0
+NWBI.US,D,20120423,000000,6.91982,6.98355,6.86807,6.89735,555129.21624209,0
+NWBI.US,D,20120424,000000,6.91535,6.95271,6.8346,6.91982,900237.34837952,0
+NWBI.US,D,20120425,000000,6.98715,7.00534,6.89735,6.93062,821755.04421091,0
+NWBI.US,D,20120426,000000,6.89083,6.94268,6.86301,6.93704,431619.26657939,0
+NWBI.US,D,20120427,000000,6.91982,7.01039,6.89735,6.98715,421545.96781114,0
+NWBI.US,D,20120430,000000,7.00835,7.03219,6.89083,6.90883,573630.1656839,0
+NWBI.US,D,20120501,000000,6.88567,6.99289,6.86301,6.88004,770345.2444258,0
+NWBI.US,D,20120502,000000,6.85814,6.91982,6.81806,6.89083,614474.30852627,0
+NWBI.US,D,20120503,000000,6.86807,6.91982,6.73283,6.8058,1792162.1695,0
+NWBI.US,D,20120504,000000,6.77836,6.85814,6.72797,6.81232,1036372.8417943,0
+NWBI.US,D,20120507,000000,6.81232,6.89735,6.795,6.86301,955748.419806,0
+NWBI.US,D,20120508,000000,6.82963,6.90883,6.8058,6.85814,990021.27703353,0
+NWBI.US,D,20120509,000000,6.8058,6.86301,6.76669,6.79101,801211.68204946,0
+NWBI.US,D,20120510,000000,6.8239,6.90319,6.795,6.86301,530340.67817115,0
+NWBI.US,D,20120511,000000,6.795,6.85309,6.76669,6.795,796894.55400591,0
+NWBI.US,D,20120514,000000,6.74967,6.795,6.7161,6.72156,1049779.5801447,0
+NWBI.US,D,20120515,000000,6.71037,6.82963,6.71037,6.8058,1116888.3076939,0
+NWBI.US,D,20120516,000000,6.81232,6.85814,6.76124,6.76124,489204.61524202,0
+NWBI.US,D,20120517,000000,6.80084,6.85309,6.72797,6.73858,603772.97041645,0
+NWBI.US,D,20120518,000000,6.72156,6.77836,6.65928,6.67067,697154.50577341,0
+NWBI.US,D,20120521,000000,6.68186,6.76124,6.65928,6.69315,926961.39885664,0
+NWBI.US,D,20120522,000000,6.70511,6.73858,6.58613,6.62563,584635.75853204,0
+NWBI.US,D,20120523,000000,6.58613,6.62008,6.47317,6.59187,1121314.3918261,0
+NWBI.US,D,20120524,000000,6.5981,6.64236,6.50052,6.64236,556710.10741613,0
+NWBI.US,D,20120525,000000,6.65374,6.67622,6.60821,6.64839,516865.07134955,0
+NWBI.US,D,20120529,000000,6.71037,6.7161,6.62008,6.67067,295658.51406161,0
+NWBI.US,D,20120530,000000,6.61385,6.63069,6.53505,6.53505,445506.02845277,0
+NWBI.US,D,20120531,000000,6.52951,6.53505,6.47746,6.49536,746806.61771223,0
+NWBI.US,D,20120601,000000,6.38154,6.43845,6.30264,6.30857,578727.46043816,0
+NWBI.US,D,20120604,000000,6.30857,6.35361,6.2463,6.34846,817637.32636748,0
+NWBI.US,D,20120605,000000,6.35896,6.43845,6.31383,6.39895,1161758.6863806,0
+NWBI.US,D,20120606,000000,6.43845,6.49536,6.39359,6.48923,478210.32915782,0
+NWBI.US,D,20120607,000000,6.56317,6.56317,6.46754,6.47746,649955.96160601,0
+NWBI.US,D,20120608,000000,6.45615,6.59187,6.43319,6.55762,383267.43249178,0
+NWBI.US,D,20120611,000000,6.62563,6.63594,6.26878,6.28006,1835488.6609674,0
+NWBI.US,D,20120612,000000,6.30857,6.4044,6.2968,6.38835,567236.70462895,0
+NWBI.US,D,20120613,000000,6.35896,6.45615,6.27461,6.34204,563873.45630551,0
+NWBI.US,D,20120614,000000,6.33639,6.41559,6.33639,6.4044,423508.20529569,0
+NWBI.US,D,20120615,000000,6.38835,6.41559,6.2968,6.30857,1925079.3467471,0
+NWBI.US,D,20120618,000000,6.27461,6.33114,6.27461,6.29155,725822.29175776,0
+NWBI.US,D,20120619,000000,6.30857,6.41559,6.28551,6.37093,779231.33298207,0
+NWBI.US,D,20120620,000000,6.34846,6.47746,6.34846,6.4044,669302.86256682,0
+NWBI.US,D,20120621,000000,6.43319,6.43845,6.34204,6.41559,1025863.7186712,0
+NWBI.US,D,20120622,000000,6.46122,6.53505,6.42104,6.51803,979331.24568763,0
+NWBI.US,D,20120625,000000,6.47317,6.47746,6.41559,6.43845,494622.61093666,0
+NWBI.US,D,20120626,000000,6.43319,6.48923,6.42104,6.45081,503062.59626177,0
+NWBI.US,D,20120627,000000,6.45081,6.54585,6.42706,6.52328,472696.73991364,0
+NWBI.US,D,20120628,000000,6.47746,6.51267,6.38154,6.47746,500807.41080284,0
+NWBI.US,D,20120629,000000,6.60296,6.63069,6.52328,6.63069,724328.77103222,0
+NWBI.US,D,20120702,000000,6.62563,6.72156,6.60821,6.72156,542089.43377535,0
+NWBI.US,D,20120703,000000,6.74422,6.77896,6.7161,6.76124,337869.7474511,0
+NWBI.US,D,20120705,000000,6.72311,6.76767,6.70579,6.73342,945158.09356015,0
+NWBI.US,D,20120706,000000,6.65928,6.77243,6.65928,6.7557,408100.16973078,0
+NWBI.US,D,20120709,000000,6.8058,6.8058,6.72156,6.73283,728689.07035618,0
+NWBI.US,D,20120710,000000,6.79101,6.79101,6.59187,6.69869,1215545.9902527,0
+NWBI.US,D,20120711,000000,6.69315,6.72156,6.67067,6.70511,608783.92260984,0
+NWBI.US,D,20120712,000000,6.67067,6.70511,6.60821,6.67067,442899.30542457,0
+NWBI.US,D,20120713,000000,6.67067,6.7557,6.5981,6.74422,1129653.6441635,0
+NWBI.US,D,20120716,000000,6.70511,6.73858,6.63069,6.68731,965423.92606166,0
+NWBI.US,D,20120717,000000,6.73283,6.76124,6.61385,6.73283,681714.60569199,0
+NWBI.US,D,20120718,000000,6.72156,6.77836,6.69869,6.7161,1155746.5716362,0
+NWBI.US,D,20120719,000000,6.7161,6.73283,6.60296,6.62008,798438.4412253,0
+NWBI.US,D,20120720,000000,6.56784,6.58564,6.48174,6.48758,978709.37367184,0
+NWBI.US,D,20120723,000000,6.40254,6.47075,6.35624,6.40254,558476.01836346,0
+NWBI.US,D,20120724,000000,6.43319,6.483,6.37628,6.47317,950652.15293937,0
+NWBI.US,D,20120725,000000,6.50499,6.56784,6.48174,6.52795,731228.98068847,0
+NWBI.US,D,20120726,000000,6.60296,6.60296,6.43017,6.47561,1421199.5798199,0
+NWBI.US,D,20120727,000000,6.48923,6.6659,6.39359,6.5981,1016987.9089912,0
+NWBI.US,D,20120730,000000,6.60296,6.66006,6.55694,6.64839,707415.90797784,0
+NWBI.US,D,20120731,000000,6.63594,6.69946,6.60296,6.6659,572491.26619051,0
+NWBI.US,D,20120801,000000,6.6769,6.70579,6.61317,6.65374,790044.7108435,0
+NWBI.US,D,20120802,000000,6.62534,6.65374,6.59119,6.62534,648320.5923876,0
+NWBI.US,D,20120803,000000,6.6769,6.83031,6.6769,6.78012,1088287.3344055,0
+NWBI.US,D,20120806,000000,6.7629,6.82575,6.74024,6.78595,756491.37495656,0
+NWBI.US,D,20120807,000000,6.80318,6.87721,6.73342,6.82575,522646.93926499,0
+NWBI.US,D,20120808,000000,6.81368,6.83674,6.77379,6.82575,527911.77970285,0
+NWBI.US,D,20120809,000000,6.80726,6.83674,6.79101,6.79734,265136.4187938,0
+NWBI.US,D,20120810,000000,6.78595,6.81368,6.74422,6.78012,303773.68689583,0
+NWBI.US,D,20120813,000000,6.79101,6.8201,6.6769,6.72865,470705.72157547,0
+NWBI.US,D,20120814,000000,6.76767,6.78323,6.6659,6.68234,779998.13715362,0
+NWBI.US,D,20120815,000000,6.6769,6.74791,6.6659,6.71678,752452.80446059,0
+NWBI.US,D,20120816,000000,6.74422,6.77379,6.64839,6.76767,1217933.7732158,0
+NWBI.US,D,20120817,000000,6.74024,6.83674,6.73342,6.82575,490040.28788474,0
+NWBI.US,D,20120820,000000,6.80318,6.88198,6.80318,6.87721,417356.29783365,0
+NWBI.US,D,20120821,000000,6.88849,7.00271,6.88198,6.88849,584365.42408549,0
+NWBI.US,D,20120822,000000,6.86476,6.89862,6.82575,6.84881,404140.74658228,0
+NWBI.US,D,20120823,000000,6.8201,6.88198,6.75677,6.82575,597879.0627494,0
+NWBI.US,D,20120824,000000,6.79101,6.87721,6.73342,6.84306,429450.42368133,0
+NWBI.US,D,20120827,000000,6.84881,6.93412,6.83674,6.86028,316080.5854828,0
+NWBI.US,D,20120828,000000,6.84881,6.92264,6.82078,6.86719,487491.12656379,0
+NWBI.US,D,20120829,000000,6.86476,6.91846,6.86028,6.91185,285995.34245749,0
+NWBI.US,D,20120830,000000,6.88849,6.89355,6.83674,6.88198,529888.40761421,0
+NWBI.US,D,20120831,000000,6.90601,6.93412,6.87721,6.91185,726107.0166311,0
+NWBI.US,D,20120904,000000,6.91185,7.00271,6.87109,6.98569,489847.04501041,0
+NWBI.US,D,20120905,000000,7.02577,7.03141,6.95135,7.00835,589706.32820793,0
+NWBI.US,D,20120906,000000,7.03141,7.13998,6.96331,7.08881,764758.67515993,0
+NWBI.US,D,20120907,000000,7.12237,7.12919,6.88849,6.96885,2057384.9308546,0
+NWBI.US,D,20120910,000000,6.96885,7.00835,6.93996,6.94473,591547.2749522,0
+NWBI.US,D,20120911,000000,6.96885,6.99746,6.93996,6.97537,557077.06329982,0
+NWBI.US,D,20120912,000000,6.99746,7.01458,6.96331,6.99376,337396.91914157,0
+NWBI.US,D,20120913,000000,6.97537,7.12237,6.95135,7.07208,717136.64128921,0
+NWBI.US,D,20120914,000000,7.11614,7.16907,7.08288,7.12237,784490.00609415,0
+NWBI.US,D,20120917,000000,7.08288,7.11614,7.00271,7.01458,575042.48328672,0
+NWBI.US,D,20120918,000000,6.98569,7.05962,6.98569,7.03141,410605.13188366,0
+NWBI.US,D,20120919,000000,7.02577,7.11187,7.02577,7.09387,689596.44803433,0
+NWBI.US,D,20120920,000000,7.04338,7.16304,6.99746,7.13998,832126.43039169,0
+NWBI.US,D,20120921,000000,7.22725,7.22725,7.12237,7.12919,1091648.5269537,0
+NWBI.US,D,20120924,000000,7.08881,7.22725,7.04843,7.20361,445318.95290422,0
+NWBI.US,D,20120925,000000,7.22725,7.26529,7.07762,7.08881,684705.75869358,0
+NWBI.US,D,20120926,000000,7.08288,7.1575,7.01984,7.04338,393785.80660356,0
+NWBI.US,D,20120927,000000,7.06624,7.14719,6.96331,7.05359,468765.06973113,0
+NWBI.US,D,20120928,000000,7.01458,7.04338,6.98569,6.99746,468364.19355567,0
+NWBI.US,D,20121001,000000,7.02577,7.15166,6.98062,6.99143,515017.95727949,0
+NWBI.US,D,20121002,000000,7.04338,7.10613,6.98062,7.05962,543763.86272366,0
+NWBI.US,D,20121003,000000,7.08288,7.08288,7.00271,7.01984,437096.87975654,0
+NWBI.US,D,20121004,000000,7.05359,7.09387,6.98062,7.08288,586480.81682683,0
+NWBI.US,D,20121005,000000,7.10613,7.13482,6.97187,7.05359,994271.59238116,0
+NWBI.US,D,20121008,000000,7.01458,7.08288,7.01458,7.04338,598327.22175581,0
+NWBI.US,D,20121009,000000,7.05359,7.12743,6.98432,7.00835,451640.4618251,0
+NWBI.US,D,20121010,000000,7.01458,7.05962,6.98715,7.05359,430788.73337483,0
+NWBI.US,D,20121011,000000,7.08881,7.1,7.05962,7.07762,327523.03057343,0
+NWBI.US,D,20121012,000000,7.05962,7.05962,6.93412,6.9567,409749.92937599,0
+NWBI.US,D,20121015,000000,6.98062,7.03141,6.9567,6.99143,392719.88713187,0
+NWBI.US,D,20121016,000000,7.03141,7.06624,6.95135,6.96885,367447.21398747,0
+NWBI.US,D,20121017,000000,6.96885,7.05962,6.96885,7.05962,342503.4648845,0
+NWBI.US,D,20121018,000000,7.03744,7.08288,6.94473,6.94473,558704.20941718,0
+NWBI.US,D,20121019,000000,6.92839,6.99746,6.89355,6.97537,871044.31181655,0
+NWBI.US,D,20121022,000000,6.96331,7.00271,6.91846,6.99143,466699.01559602,0
+NWBI.US,D,20121023,000000,6.80318,6.86028,6.62534,6.74024,1325642.0063514,0
+NWBI.US,D,20121024,000000,6.75133,6.75677,6.65374,6.72865,940647.72264228,0
+NWBI.US,D,20121025,000000,6.78012,6.83031,6.73342,6.8201,684249.37658612,0
+NWBI.US,D,20121026,000000,6.83674,6.84881,6.7629,6.81368,741871.72920341,0
+NWBI.US,D,20121031,000000,6.80726,6.92887,6.80726,6.8778,608041.78774141,0
+NWBI.US,D,20121101,000000,6.88927,6.95874,6.86028,6.88276,779222.08199341,0
+NWBI.US,D,20121102,000000,6.90036,6.90036,6.75628,6.76669,697825.71639542,0
+NWBI.US,D,20121105,000000,6.77954,6.84939,6.71328,6.79101,516470.36249985,0
+NWBI.US,D,20121106,000000,6.83031,6.93558,6.82575,6.84939,719765.97784525,0
+NWBI.US,D,20121107,000000,6.79101,6.80318,6.623,6.623,772365.0436176,0
+NWBI.US,D,20121108,000000,6.623,6.66366,6.54819,6.55957,627552.1228353,0
+NWBI.US,D,20121109,000000,6.44409,6.63448,6.44409,6.57659,536614.90426109,0
+NWBI.US,D,20121112,000000,6.61191,6.63448,6.51735,6.58895,357758.34519263,0
+NWBI.US,D,20121113,000000,6.51355,6.61824,6.51355,6.55957,445165.79764743,0
+NWBI.US,D,20121114,000000,6.54819,6.61191,6.50208,6.5193,567952.11441902,0
+NWBI.US,D,20121115,000000,6.54176,6.59508,6.46218,6.5193,799682.18525688,0
+NWBI.US,D,20121116,000000,6.49653,6.59994,6.42026,6.57659,807333.78077024,0
+NWBI.US,D,20121119,000000,6.623,6.69247,6.57659,6.60559,814585.52799576,0
+NWBI.US,D,20121120,000000,6.57659,6.67456,6.54176,6.64615,657360.86408829,0
+NWBI.US,D,20121121,000000,6.64615,6.68624,6.59508,6.67456,469887.52302245,0
+NWBI.US,D,20121123,000000,6.68624,6.8201,6.68624,6.80726,402132.2541544,0
+NWBI.US,D,20121126,000000,6.80318,6.85522,6.70424,6.83674,547711.97910824,0
+NWBI.US,D,20121127,000000,6.84939,6.8778,6.74422,6.83031,688237.58058825,0
+NWBI.US,D,20121128,000000,6.76669,6.81368,6.70969,6.80726,794228.21349522,0
+NWBI.US,D,20121129,000000,6.83031,6.90036,6.78547,6.8778,524952.49121777,0
+NWBI.US,D,20121130,000000,6.90036,6.92332,6.81368,6.89521,877661.85237471,0
+NWBI.US,D,20121203,000000,6.92887,6.92887,6.86028,6.90036,367936.48849907,0
+NWBI.US,D,20121204,000000,6.88276,6.91331,6.81728,6.91331,845385.1529235,0
+NWBI.US,D,20121205,000000,6.86544,6.92332,6.85522,6.90669,686183.86110468,0
+NWBI.US,D,20121206,000000,6.88927,6.92887,6.86223,6.88927,748434.79171722,0
+NWBI.US,D,20121207,000000,6.92887,6.92887,6.82575,6.89521,645678.92118001,0
+NWBI.US,D,20121210,000000,6.90669,6.91846,6.8778,6.90669,652037.43405556,0
+NWBI.US,D,20121211,000000,6.93558,6.95874,6.88276,6.95874,887935.5892307,0
+NWBI.US,D,20121212,000000,6.95193,6.98715,6.89521,6.91331,747975.32594688,0
+NWBI.US,D,20121213,000000,6.83674,6.93558,6.80726,6.89521,786183.96490742,0
+NWBI.US,D,20121214,000000,6.88276,6.91846,6.83674,6.86544,332035.45726655,0
+NWBI.US,D,20121217,000000,6.86544,7.06186,6.86544,6.96467,2353664.2890445,0
+NWBI.US,D,20121218,000000,6.95874,7.00534,6.93558,7.00475,718123.41341344,0
+NWBI.US,D,20121219,000000,7.00534,7.04989,6.97615,6.97615,814730.4601515,0
+NWBI.US,D,20121220,000000,6.9994,7.00534,6.93558,6.98715,781635.56214728,0
+NWBI.US,D,20121221,000000,6.95874,7.02869,6.92887,7.02198,2324324.2645505,0
+NWBI.US,D,20121224,000000,7.04989,7.04989,6.88276,6.98267,517782.9750026,0
+NWBI.US,D,20121226,000000,7.00534,7.06915,6.93558,6.95193,573369.08222603,0
+NWBI.US,D,20121227,000000,6.97615,7.04989,6.90377,7.00534,1149075.5809213,0
+NWBI.US,D,20121228,000000,6.96467,7.01039,6.92887,6.95874,806023.22404274,0
+NWBI.US,D,20121231,000000,6.94619,7.02198,6.92887,7.01604,669135.31688323,0
+NWBI.US,D,20130102,000000,7.07996,7.20701,7.04989,7.18931,1447292.5072926,0
+NWBI.US,D,20130103,000000,7.20196,7.20196,7.1391,7.1607,702287.7765947,0
+NWBI.US,D,20130104,000000,7.19524,7.21324,7.1391,7.17568,534495.39996925,0
+NWBI.US,D,20130107,000000,7.1391,7.16655,7.11946,7.15564,466243.66137618,0
+NWBI.US,D,20130108,000000,7.14407,7.17568,7.08492,7.1502,468065.0782555,0
+NWBI.US,D,20130109,000000,7.15564,7.19524,7.1391,7.17131,587323.68468295,0
+NWBI.US,D,20130110,000000,7.17568,7.18931,7.14407,7.17568,247109.32554915,0
+NWBI.US,D,20130111,000000,7.19524,7.19524,7.10272,7.16655,478213.4128207,0
+NWBI.US,D,20130114,000000,7.1502,7.16655,7.11401,7.1502,622815.61663897,0
+NWBI.US,D,20130115,000000,7.12597,7.1391,7.09183,7.10797,852949.37798835,0
+NWBI.US,D,20130116,000000,7.10272,7.11401,7.06186,7.06915,671944.53377442,0
+NWBI.US,D,20130117,000000,7.07996,7.11401,7.06186,7.10272,1310089.0386308,0
+NWBI.US,D,20130118,000000,7.12597,7.12597,7.0389,7.0389,1039430.8074918,0
+NWBI.US,D,20130122,000000,7.0567,7.1607,7.04639,7.1502,1275637.3289558,0
+NWBI.US,D,20130123,000000,7.16655,7.16655,7.07996,7.11401,687952.8557149,0
+NWBI.US,D,20130124,000000,7.09698,7.17131,7.06186,7.11401,1489438.9837615,0
+NWBI.US,D,20130125,000000,7.1502,7.16655,7.10797,7.11401,1021078.9017563,0
+NWBI.US,D,20130128,000000,7.12597,7.1391,7.05816,7.09698,899516.7991513,0
+NWBI.US,D,20130129,000000,7.08492,7.1321,7.06108,7.07432,806148.62633353,0
+NWBI.US,D,20130130,000000,7.08492,7.09698,6.95874,6.99289,1361978.8619389,0
+NWBI.US,D,20130131,000000,6.9994,7.0567,6.97041,7.04989,1839782.1475954,0
+NWBI.US,D,20130201,000000,7.06915,7.09183,7.03297,7.04639,1853063.4836551,0
+NWBI.US,D,20130204,000000,7.02869,7.04989,6.96467,6.97615,860367.64300983,0
+NWBI.US,D,20130205,000000,6.9994,7.09183,6.98267,7.07996,2082261.8672617,0
+NWBI.US,D,20130206,000000,7.07996,7.1391,7.04639,7.1391,855301.18488445,0
+NWBI.US,D,20130207,000000,7.1502,7.15837,7.09698,7.11401,711921.13945756,0
+NWBI.US,D,20130208,000000,7.1321,7.16655,7.11946,7.1391,620510.06468619,0
+NWBI.US,D,20130211,000000,7.15564,7.16655,7.1391,7.15564,433690.46015266,0
+NWBI.US,D,20130212,000000,7.08492,7.18931,7.08492,7.16655,793199.29797817,0
+NWBI.US,D,20130213,000000,7.1607,7.22569,7.11401,7.21956,544721.85399427,0
+NWBI.US,D,20130214,000000,7.18931,7.25926,7.07996,7.21324,583014.77974045,0
+NWBI.US,D,20130215,000000,7.25245,7.29263,7.20701,7.26967,910359.98575399,0
+NWBI.US,D,20130219,000000,7.30099,7.48409,7.27676,7.45578,1584395.2429666,0
+NWBI.US,D,20130220,000000,7.45578,7.45578,7.31724,7.32483,891579.45087698,0
+NWBI.US,D,20130221,000000,7.3331,7.35771,7.25926,7.28941,654378.96207537,0
+NWBI.US,D,20130222,000000,7.3331,7.34623,7.28941,7.33922,455921.61380161,0
+NWBI.US,D,20130225,000000,7.37484,7.39176,7.1825,7.1825,726000.11631764,0
+NWBI.US,D,20130226,000000,7.22569,7.24009,7.16655,7.20701,498709.49215121,0
+NWBI.US,D,20130227,000000,7.21956,7.28348,7.17131,7.24009,741384.51046707,0
+NWBI.US,D,20130228,000000,7.24563,7.28348,7.18931,7.22813,635804.00472424,0
+NWBI.US,D,20130301,000000,7.22569,7.26967,7.11401,7.25245,634296.09357188,0
+NWBI.US,D,20130304,000000,7.21324,7.32707,7.20527,7.28348,843113.52126249,0
+NWBI.US,D,20130305,000000,7.30099,7.37484,7.20701,7.26441,627724.80795704,0
+NWBI.US,D,20130306,000000,7.26441,7.3331,7.20196,7.23562,496003.06402297,0
+NWBI.US,D,20130307,000000,7.22569,7.28348,7.21956,7.25245,432431.29780663,0
+NWBI.US,D,20130308,000000,7.3331,7.33922,7.25926,7.26441,637446.56915604,0
+NWBI.US,D,20130311,000000,7.24009,7.28348,7.1825,7.23104,772548.00761563,0
+NWBI.US,D,20130312,000000,7.23104,7.24563,7.15564,7.17131,837130.18737167,0
+NWBI.US,D,20130313,000000,7.19524,7.24563,7.1502,7.23562,541914.69287835,0
+NWBI.US,D,20130314,000000,7.24563,7.31014,7.1825,7.28941,761918.62163986,0
+NWBI.US,D,20130315,000000,7.30489,7.39254,7.27676,7.34623,2651598.5463175,0
+NWBI.US,D,20130318,000000,7.30489,7.36939,7.28348,7.3331,493912.34058474,0
+NWBI.US,D,20130319,000000,7.36939,7.40275,7.27676,7.28348,1113630.9317962,0
+NWBI.US,D,20130320,000000,7.3331,7.38086,7.31724,7.35158,546866.02758923,0
+NWBI.US,D,20130321,000000,7.39254,7.39254,7.22569,7.23104,1711990.0180686,0
+NWBI.US,D,20130322,000000,7.26967,7.27676,7.21956,7.24009,1440477.6123095,0
+NWBI.US,D,20130325,000000,7.31014,7.31014,7.20196,7.21324,2049824.8173403,0
+NWBI.US,D,20130326,000000,7.25926,7.31014,7.22569,7.30099,681473.05209908,0
+NWBI.US,D,20130327,000000,7.28348,7.35771,7.22813,7.33922,721014.86131499,0
+NWBI.US,D,20130328,000000,7.36939,7.36939,7.31014,7.32707,526121.19945241,0
+NWBI.US,D,20130401,000000,7.35158,7.35158,7.21324,7.24009,762579.55338558,0
+NWBI.US,D,20130402,000000,7.28941,7.29418,7.17131,7.17568,483300.42869867,0
+NWBI.US,D,20130403,000000,7.17568,7.21956,7.10272,7.10797,745251.42372893,0
+NWBI.US,D,20130404,000000,7.10797,7.19524,7.10797,7.18931,617265.02344014,0
+NWBI.US,D,20130405,000000,7.09183,7.17568,7.09183,7.17568,484634.62684165,0
+NWBI.US,D,20130408,000000,7.17131,7.20701,7.10797,7.20701,432315.1465045,0
+NWBI.US,D,20130409,000000,7.19524,7.23854,7.12597,7.1321,667862.79199801,0
+NWBI.US,D,20130410,000000,7.1391,7.27676,7.1391,7.26441,638994.56792594,0
+NWBI.US,D,20130411,000000,7.25245,7.26441,7.18931,7.20196,647509.58904799,0
+NWBI.US,D,20130412,000000,7.1825,7.20701,7.1391,7.1502,560685.9767667,0
+NWBI.US,D,20130415,000000,7.10272,7.12597,6.93558,6.94074,1466328.9861893,0
+NWBI.US,D,20130416,000000,7.01039,7.02869,6.95193,6.99289,1543491.4826417,0
+NWBI.US,D,20130417,000000,6.98267,7.08492,6.92332,7.07996,2484503.0775049,0
+NWBI.US,D,20130418,000000,7.06915,7.07996,6.99289,7.0567,878315.58890701,0
+NWBI.US,D,20130419,000000,7.04989,7.14407,7.02869,7.12597,760408.65471225,0
+NWBI.US,D,20130422,000000,7.25245,7.28941,7.08492,7.25926,1506651.9900036,0
+NWBI.US,D,20130423,000000,7.26967,7.27676,7.15564,7.20701,1051658.5587313,0
+NWBI.US,D,20130424,000000,7.22569,7.24563,7.17568,7.24009,797462.97586498,0
+NWBI.US,D,20130425,000000,7.24563,7.28348,7.21956,7.23104,1286456.874143,0
+NWBI.US,D,20130426,000000,7.23104,7.24563,7.15564,7.22569,1098180.7528386,0
+NWBI.US,D,20130429,000000,7.21956,7.27676,7.17568,7.24009,904579.14572617,0
+NWBI.US,D,20130430,000000,7.26967,7.27736,7.20643,7.21956,1148459.8762313,0
+NWBI.US,D,20130501,000000,7.18765,7.23104,7.05884,7.06478,2018071.3126924,0
+NWBI.US,D,20130502,000000,7.1,7.22569,7.05884,7.13055,1532742.861701,0
+NWBI.US,D,20130503,000000,7.21266,7.27736,7.15992,7.23104,1081914.4311031,0
+NWBI.US,D,20130506,000000,7.21266,7.25926,7.18172,7.24563,960128.24899493,0
+NWBI.US,D,20130507,000000,7.24563,7.3187,7.22569,7.31199,776598.91276315,0
+NWBI.US,D,20130508,000000,7.3187,7.3187,7.24223,7.29019,609179.65934717,0
+NWBI.US,D,20130509,000000,7.25926,7.26967,7.20196,7.21266,1485204.0867283,0
+NWBI.US,D,20130510,000000,7.23562,7.23562,7.20196,7.21956,576918.3782104,0
+NWBI.US,D,20130513,000000,7.23104,7.23562,7.19291,7.21266,837731.50163488,0
+NWBI.US,D,20130514,000000,7.20643,7.33475,7.20643,7.32959,1290664.0182102,0
+NWBI.US,D,20130515,000000,7.32959,7.40022,7.29486,7.39498,1221773.9613993,0
+NWBI.US,D,20130516,000000,7.41122,7.48953,7.36617,7.4372,1193304.5577274,0
+NWBI.US,D,20130517,000000,7.47232,7.50053,7.4372,7.49576,836922.55407054,0
+NWBI.US,D,20130520,000000,7.47232,7.54187,7.44099,7.51269,615935.9647353,0
+NWBI.US,D,20130521,000000,7.53078,7.56561,7.47232,7.54187,671396.66966794,0
+NWBI.US,D,20130522,000000,7.53078,7.63089,7.40022,7.44789,1073516.5891708,0
+NWBI.US,D,20130523,000000,7.41725,7.50053,7.37075,7.44099,673914.99436,0
+NWBI.US,D,20130524,000000,7.38252,7.44789,7.36004,7.44789,475074.24400048,0
+NWBI.US,D,20130528,000000,7.48243,7.60161,7.41725,7.44099,890172.27271231,0
+NWBI.US,D,20130529,000000,7.38252,7.42503,7.3187,7.34088,649600.31248622,0
+NWBI.US,D,20130530,000000,7.34867,7.40022,7.33475,7.38855,560827.82525956,0
+NWBI.US,D,20130531,000000,7.36939,7.39322,7.30421,7.30799,677118.92010088,0
+NWBI.US,D,20130603,000000,7.29486,7.38855,7.23562,7.37785,1344123.4259284,0
+NWBI.US,D,20130604,000000,7.39498,7.44099,7.30245,7.36004,763852.07827079,0
+NWBI.US,D,20130605,000000,7.32959,7.41122,7.29019,7.3187,812350.90028941,0
+NWBI.US,D,20130606,000000,7.30245,7.36617,7.23104,7.36617,714245.19338766,0
+NWBI.US,D,20130607,000000,7.41122,7.41122,7.3187,7.38855,563978.30084371,0
+NWBI.US,D,20130610,000000,7.39498,7.45986,7.36617,7.40645,566245.82095419,0
+NWBI.US,D,20130611,000000,7.36004,7.43126,7.30245,7.31199,708232.0507556,0
+NWBI.US,D,20130612,000000,7.33475,7.36004,7.23562,7.26529,841712.51042361,0
+NWBI.US,D,20130613,000000,7.25245,7.40022,7.24563,7.36617,599397.25277804,0
+NWBI.US,D,20130614,000000,7.37785,7.41725,7.27356,7.30245,854678.28498103,0
+NWBI.US,D,20130617,000000,7.33475,7.41424,7.31199,7.38252,791764.36684751,0
+NWBI.US,D,20130618,000000,7.37075,7.47786,7.34867,7.44789,986716.61830496,0
+NWBI.US,D,20130619,000000,7.45422,7.45422,7.37075,7.39798,802394.78071091,0
+NWBI.US,D,20130620,000000,7.32327,7.44099,7.32327,7.36617,1133607.9278739,0
+NWBI.US,D,20130621,000000,7.40022,7.6414,7.39498,7.6125,4433886.8272494,0
+NWBI.US,D,20130624,000000,7.57748,7.71232,7.52533,7.64841,1717365.8703704,0
+NWBI.US,D,20130625,000000,7.67302,7.85991,7.65969,7.83188,1762017.3089922,0
+NWBI.US,D,20130626,000000,7.90767,7.92479,7.75931,7.76505,1566671.3765726,0
+NWBI.US,D,20130627,000000,7.78285,7.84755,7.78285,7.79444,956140.0449928,0
+NWBI.US,D,20130628,000000,7.83685,7.99981,7.75046,7.95972,3252929.2557265,0
+NWBI.US,D,20130701,000000,8.01246,8.16189,7.98483,8.13104,1103847.4973395,0
+NWBI.US,D,20130702,000000,8.08902,8.20217,8.08902,8.19701,1198335.0397858,0
+NWBI.US,D,20130703,000000,8.16189,8.25022,8.12025,8.24429,558615.81108106,0
+NWBI.US,D,20130705,000000,8.28466,8.40685,8.23056,8.40151,885641.34404185,0
+NWBI.US,D,20130708,000000,8.38924,8.509,8.38506,8.42087,761930.95629142,0
+NWBI.US,D,20130709,000000,8.44373,8.50463,8.35529,8.44373,1513739.2752083,0
+NWBI.US,D,20130710,000000,8.44976,8.44976,8.36832,8.40151,934732.22933501,0
+NWBI.US,D,20130711,000000,8.45501,8.46542,8.24429,8.30275,1790013.8843545,0
+NWBI.US,D,20130712,000000,8.27863,8.3727,8.27863,8.36219,957878.20297414,0
+NWBI.US,D,20130715,000000,8.35529,8.43925,8.34293,8.42087,634708.27651128,0
+NWBI.US,D,20130716,000000,8.43925,8.56329,8.35529,8.38506,857055.78906786,0
+NWBI.US,D,20130717,000000,8.43925,8.58557,8.37893,8.40685,583289.2257375,0
+NWBI.US,D,20130718,000000,8.40685,8.50005,8.40685,8.46542,701256.8053024,0
+NWBI.US,D,20130719,000000,8.44373,8.50005,8.41473,8.47777,654927.85406947,0
+NWBI.US,D,20130722,000000,8.42087,8.51436,8.39635,8.46542,672987.83971827,0
+NWBI.US,D,20130723,000000,8.00301,8.41132,7.80815,8.38311,1858913.1921541,0
+NWBI.US,D,20130724,000000,8.37893,8.46542,8.33778,8.36219,1187334.5863758,0
+NWBI.US,D,20130725,000000,8.34293,8.50463,8.30782,8.43146,830996.78188697,0
+NWBI.US,D,20130726,000000,8.3727,8.50463,8.31482,8.35529,591119.67369837,0
+NWBI.US,D,20130729,000000,8.34293,8.37621,8.2545,8.27182,900874.63870976,0
+NWBI.US,D,20130730,000000,8.30869,8.35004,8.25022,8.27182,786924.04400061,0
+NWBI.US,D,20130731,000000,8.27182,8.32562,8.21851,8.21851,721153.62614496,0
+NWBI.US,D,20130801,000000,8.2907,8.33165,8.26656,8.32105,973763.1783991,0
+NWBI.US,D,20130802,000000,8.32105,8.32562,8.26053,8.32562,609363.65123283,0
+NWBI.US,D,20130805,000000,8.32105,8.39022,8.25022,8.36832,692280.26263473,0
+NWBI.US,D,20130806,000000,8.33165,8.38603,8.27182,8.31482,569848.56709529,0
+NWBI.US,D,20130807,000000,8.30353,8.32105,8.18319,8.19603,870629.04521427,0
+NWBI.US,D,20130808,000000,8.20654,8.24429,8.17726,8.20654,918774.27388836,0
+NWBI.US,D,20130809,000000,8.17726,8.33165,8.16101,8.18319,767678.9039151,0
+NWBI.US,D,20130812,000000,8.1293,8.23923,8.11256,8.22629,1127922.6813957,0
+NWBI.US,D,20130813,000000,8.24429,8.2907,8.17726,8.2118,869046.09826497,0
+NWBI.US,D,20130814,000000,8.20654,8.27863,8.14467,8.1901,1360524.4009432,0
+NWBI.US,D,20130815,000000,8.15284,8.20654,8.11256,8.11849,1442293.8897507,0
+NWBI.US,D,20130816,000000,8.08309,8.17726,8.07627,8.1293,766065.12033692,0
+NWBI.US,D,20130819,000000,8.09398,8.12521,8.04777,8.07627,1066428.2760783,0
+NWBI.US,D,20130820,000000,8.07131,8.2118,8.03512,8.1901,645243.09682514,0
+NWBI.US,D,20130821,000000,8.1469,8.1721,8.08814,8.09398,768866.11412708,0
+NWBI.US,D,20130822,000000,8.10848,8.22289,8.09398,8.2118,611488.29496282,0
+NWBI.US,D,20130823,000000,8.20654,8.24429,8.16607,8.2118,560729.14804713,0
+NWBI.US,D,20130826,000000,8.2118,8.25022,8.1469,8.17726,462243.12272251,0
+NWBI.US,D,20130827,000000,8.08309,8.12521,7.90991,7.91575,845172.38018422,0
+NWBI.US,D,20130828,000000,7.93482,8.01654,7.90991,7.9749,687162.41012788,0
+NWBI.US,D,20130829,000000,7.95729,8.03843,7.95729,8.02909,602942.43721189,0
+NWBI.US,D,20130830,000000,7.99981,8.02159,7.88627,7.93482,969845.89864341,0
+NWBI.US,D,20130903,000000,8.02159,8.10848,7.93482,7.98725,1616696.611721,0
+NWBI.US,D,20130904,000000,7.97062,8.08814,7.97062,7.99981,612997.2340028,0
+NWBI.US,D,20130905,000000,8.02159,8.07131,7.9749,8.03512,560835.02047296,0
+NWBI.US,D,20130906,000000,8.04261,8.04261,7.90991,7.98161,784444.77903847,0
+NWBI.US,D,20130909,000000,7.99396,8.06547,7.97062,8.05876,610757.46685831,0
+NWBI.US,D,20130910,000000,8.09991,8.1293,8.04261,8.1293,645660.41920268,0
+NWBI.US,D,20130911,000000,8.09991,8.14467,8.06547,8.08814,658912.97440871,0
+NWBI.US,D,20130912,000000,8.08309,8.11849,8.00652,8.01654,653854.73938436,0
+NWBI.US,D,20130913,000000,8.05876,8.16101,7.98725,8.02159,468748.62352906,0
+NWBI.US,D,20130916,000000,8.11849,8.1721,8.01148,8.04777,1288728.505804,0
+NWBI.US,D,20130917,000000,8.02909,8.12521,8.00652,8.12521,706219.4467772,0
+NWBI.US,D,20130918,000000,8.10848,8.20654,8.04777,8.08814,899951.59561854,0
+NWBI.US,D,20130919,000000,8.08814,8.09991,7.79034,7.88627,2621114.4828921,0
+NWBI.US,D,20130920,000000,7.88627,7.94581,7.82051,7.89863,2070189.3270543,0
+NWBI.US,D,20130923,000000,7.91575,7.92247,7.7953,7.81642,1589321.9083744,0
+NWBI.US,D,20130924,000000,7.81642,7.86233,7.79034,7.81642,1481202.5201869,0
+NWBI.US,D,20130925,000000,7.83928,7.89863,7.70746,7.75182,1613974.7652783,0
+NWBI.US,D,20130926,000000,7.75182,7.93482,7.66047,7.8565,3022662.8968729,0
+NWBI.US,D,20130927,000000,7.82051,7.88627,7.8098,7.82051,775460.01326976,0
+NWBI.US,D,20130930,000000,7.77887,7.87402,7.7308,7.8565,1071891.4988287,0
+NWBI.US,D,20131001,000000,7.83928,7.96313,7.83928,7.96313,1242042.8775637,0
+NWBI.US,D,20131002,000000,7.90991,7.96313,7.86233,7.91575,1080971.858147,0
+NWBI.US,D,20131003,000000,7.89201,7.94581,7.8277,7.89863,1387814.8175041,0
+NWBI.US,D,20131004,000000,7.87965,8.00652,7.87965,7.99981,797675.74860428,0
+NWBI.US,D,20131007,000000,7.95729,7.98161,7.86817,7.87402,791094.18411314,0
+NWBI.US,D,20131008,000000,7.86817,7.91575,7.84347,7.8565,867104.418533,0
+NWBI.US,D,20131009,000000,7.90447,7.91575,7.82051,7.84347,1089879.5323434,0
+NWBI.US,D,20131010,000000,7.93482,8.01148,7.91575,8.01148,670709.01284386,0
+NWBI.US,D,20131011,000000,7.99396,8.12521,7.95146,8.12521,621610.93233729,0
+NWBI.US,D,20131014,000000,8.06547,8.19603,8.02909,8.19603,995221.36055073,0
+NWBI.US,D,20131015,000000,8.17726,8.20654,8.1469,8.18319,1298374.2033184,0
+NWBI.US,D,20131016,000000,8.21851,8.27182,8.17726,8.21851,788578.94308396,0
+NWBI.US,D,20131017,000000,8.19603,8.29672,8.16607,8.29672,981938.99660345,0
+NWBI.US,D,20131018,000000,8.32562,8.35617,8.20129,8.30869,1153437.9360206,0
+NWBI.US,D,20131021,000000,8.33865,8.40335,8.26656,8.37465,878866.53667639,0
+NWBI.US,D,20131022,000000,8.4085,8.58722,8.35617,8.57409,1234309.0510399,0
+NWBI.US,D,20131023,000000,8.54646,8.61709,8.46804,8.57409,1176642.4992546,0
+NWBI.US,D,20131024,000000,8.57409,8.61709,8.54646,8.59725,800733.71430178,0
+NWBI.US,D,20131025,000000,8.63168,8.6705,8.58197,8.66418,1181183.7068013,0
+NWBI.US,D,20131028,000000,8.65601,8.69025,8.58722,8.61709,1132422.7734372,0
+NWBI.US,D,20131029,000000,8.65688,8.65863,8.5054,8.61709,687352.56933932,0
+NWBI.US,D,20131030,000000,8.57857,8.61174,8.50103,8.51076,861650.44677134,0
+NWBI.US,D,20131031,000000,8.49383,8.50365,8.38837,8.39537,957079.53428609,0
+NWBI.US,D,20131101,000000,8.37796,8.38837,8.23388,8.2761,1653149.6186105,0
+NWBI.US,D,20131104,000000,8.31939,8.34731,8.22794,8.2761,1170082.5204036,0
+NWBI.US,D,20131105,000000,8.23388,8.30013,8.21335,8.25207,893142.86796131,0
+NWBI.US,D,20131106,000000,8.3122,8.38837,8.20654,8.3122,850017.84246927,0
+NWBI.US,D,20131107,000000,8.35442,8.39995,8.07724,8.15556,7951971.0037471,0
+NWBI.US,D,20131108,000000,8.1687,8.48497,8.1361,8.46027,1645982.1581705,0
+NWBI.US,D,20131111,000000,8.4662,8.50103,8.35442,8.35442,596200.52225057,0
+NWBI.US,D,20131112,000000,8.35442,8.38409,8.2761,8.30606,584042.66736986,0
+NWBI.US,D,20131113,000000,8.2761,8.39537,8.25723,8.39537,587376.10695205,0
+NWBI.US,D,20131114,000000,8.42699,8.42699,8.35442,8.38837,482407.19434871,0
+NWBI.US,D,20131115,000000,8.37096,8.41376,8.30013,8.38837,900114.00186399,0
+NWBI.US,D,20131118,000000,8.38837,8.44373,8.31939,8.32815,739177.63572672,0
+NWBI.US,D,20131119,000000,8.34731,8.40685,8.32367,8.32815,554550.51550673,0
+NWBI.US,D,20131120,000000,8.37796,8.38837,8.3122,8.33506,539302.83041201,0
+NWBI.US,D,20131121,000000,8.37796,8.54646,8.34731,8.52059,917864.59333634,0
+NWBI.US,D,20131122,000000,8.53839,8.6487,8.46027,8.63509,869980.44812011,0
+NWBI.US,D,20131125,000000,8.62604,8.94174,8.62604,8.82772,2992542.7056683,0
+NWBI.US,D,20131126,000000,8.86362,8.91761,8.82139,8.89339,2475636.5188135,0
+NWBI.US,D,20131127,000000,8.88123,8.98435,8.87101,8.96596,963649.7920133,0
+NWBI.US,D,20131129,000000,9.01363,9.0184,8.91197,8.96596,544421.71080648,0
+NWBI.US,D,20131202,000000,8.94174,9.0184,8.87568,8.97024,2142035.5886874,0
+NWBI.US,D,20131203,000000,8.97024,9.03066,8.85058,8.93055,1943919.4991066,0
+NWBI.US,D,20131204,000000,8.90554,8.97024,8.81585,8.87568,846820.08405416,0
+NWBI.US,D,20131205,000000,8.85058,8.85058,8.79124,8.83969,384751.70222866,0
+NWBI.US,D,20131206,000000,8.91761,9.00235,8.83969,8.98435,692021.23495212,0
+NWBI.US,D,20131209,000000,8.96596,8.99661,8.85058,8.89991,821823.91268208,0
+NWBI.US,D,20131210,000000,8.85058,8.89991,8.76175,8.80495,686853.01595143,0
+NWBI.US,D,20131211,000000,8.79853,8.81137,8.65863,8.69025,853723.3773733,0
+NWBI.US,D,20131212,000000,8.70864,8.77927,8.66418,8.73247,526058.49830701,0
+NWBI.US,D,20131213,000000,8.74988,8.78481,8.6849,8.75533,509224.78260011,0
+NWBI.US,D,20131216,000000,8.70864,8.81585,8.70202,8.81585,777667.91589774,0
+NWBI.US,D,20131217,000000,8.82772,8.82772,8.73801,8.74988,738176.47317567,0
+NWBI.US,D,20131218,000000,8.77197,8.84678,8.68752,8.83969,686261.98056451,0
+NWBI.US,D,20131219,000000,8.83969,8.83969,8.71243,8.71243,494229.95786223,0
+NWBI.US,D,20131220,000000,8.74988,8.87568,8.72518,8.84678,1490388.751931,0
+NWBI.US,D,20131223,000000,8.89991,8.96022,8.88123,8.93055,686853.01595143,0
+NWBI.US,D,20131224,000000,8.91197,9.00235,8.88774,8.96596,380988.60561737,0
+NWBI.US,D,20131226,000000,8.99661,9.00235,8.91761,8.925,321931.32186942,0
+NWBI.US,D,20131227,000000,8.96596,8.96596,8.87286,8.89991,396560.07531536,0
+NWBI.US,D,20131230,000000,8.89339,8.90554,8.84678,8.86362,488200.36902808,0
+NWBI.US,D,20131231,000000,8.87568,8.96596,8.83969,8.87101,627370.1867249,0
+NWBI.US,D,20140102,000000,8.82772,8.87568,8.74347,8.82772,840279.6350682,0
+NWBI.US,D,20140103,000000,8.82139,8.85058,8.76175,8.84678,599871.1089752,0
+NWBI.US,D,20140106,000000,8.85709,8.85709,8.67761,8.73247,888174.05916073,0
+NWBI.US,D,20140107,000000,8.77197,8.85709,8.76175,8.83414,576211.19152136,0
+NWBI.US,D,20140108,000000,8.83414,8.91197,8.79853,8.91197,1462854.7260019,0
+NWBI.US,D,20140109,000000,8.91761,8.99661,8.88123,8.90554,596041.199668,0
+NWBI.US,D,20140110,000000,8.925,8.925,8.81585,8.86362,560780.54242861,0
+NWBI.US,D,20140113,000000,8.82772,8.84678,8.71243,8.79124,613701.33702895,0
+NWBI.US,D,20140114,000000,8.80495,8.89991,8.76915,8.81585,564896.20449677,0
+NWBI.US,D,20140115,000000,8.81137,8.91197,8.78481,8.85058,669024.30501925,0
+NWBI.US,D,20140116,000000,8.85709,8.88774,8.74988,8.79124,426910.51334905,0
+NWBI.US,D,20140117,000000,8.80495,8.83414,8.73801,8.77927,452071.14674184,0
+NWBI.US,D,20140121,000000,8.85058,8.93521,8.83969,8.93521,589403.10135725,0
+NWBI.US,D,20140122,000000,8.94174,8.94174,8.87568,8.925,326546.53732548,0
+NWBI.US,D,20140123,000000,8.87101,8.90554,8.82772,8.88774,716843.69331482,0
+NWBI.US,D,20140124,000000,8.79853,8.96596,8.73247,8.79853,1229070.9356804,0
+NWBI.US,D,20140127,000000,8.88123,8.91197,8.79853,8.79853,1162917.115739,0
+NWBI.US,D,20140128,000000,8.83969,8.91197,8.76915,8.88774,1022277.4187322,0
+NWBI.US,D,20140129,000000,8.80495,8.925,8.67761,8.6849,985980.6507623,0
+NWBI.US,D,20140130,000000,8.77372,8.92121,8.64053,8.73344,771332.01655004,0
+NWBI.US,D,20140131,000000,8.58557,8.83609,8.55521,8.57574,1139675.5485504,0
+NWBI.US,D,20140203,000000,8.54276,8.6668,8.36755,8.38924,1577600.9057362,0
+NWBI.US,D,20140204,000000,8.41658,8.59627,8.32892,8.46882,1244118.1826875,0
+NWBI.US,D,20140205,000000,8.4516,8.51785,8.42884,8.46182,1006530.1802495,0
+NWBI.US,D,20140206,000000,8.48944,8.59627,8.4516,8.48944,878173.74041416,0
+NWBI.US,D,20140207,000000,8.51348,8.56329,8.44013,8.46182,690786.74190919,0
+NWBI.US,D,20140210,000000,8.46882,8.50726,8.38924,8.49743,1064312.883337,0
+NWBI.US,D,20140211,000000,8.48127,8.65601,8.45949,8.61076,761977.21123474,0
+NWBI.US,D,20140212,000000,8.58021,8.70202,8.56329,8.59092,506302.49806969,0
+NWBI.US,D,20140213,000000,8.57049,8.69025,8.47602,8.6705,725420.38769465,0
+NWBI.US,D,20140214,000000,8.59092,8.75631,8.59092,8.70202,650437.01301657,0
+NWBI.US,D,20140218,000000,8.71321,8.78015,8.65601,8.71963,390004.20801495,0
+NWBI.US,D,20140219,000000,8.67761,8.72605,8.49743,8.52321,889106.3532406,0
+NWBI.US,D,20140220,000000,8.53031,8.59627,8.4516,8.54996,848516.09864269,0
+NWBI.US,D,20140221,000000,8.54996,8.64511,8.53031,8.63071,671157.17185028,0
+NWBI.US,D,20140224,000000,8.65601,8.8496,8.65601,8.73344,1577750.9773301,0
+NWBI.US,D,20140225,000000,8.70864,8.7637,8.6487,8.67761,823362.66046332,0
+NWBI.US,D,20140226,000000,8.6487,8.78656,8.62439,8.69025,842878.13499537,0
+NWBI.US,D,20140227,000000,8.66418,8.72605,8.62439,8.70864,787229.32662654,0
+NWBI.US,D,20140228,000000,8.73344,8.81682,8.69657,8.75086,1219583.532861,0
+NWBI.US,D,20140303,000000,8.63509,8.71321,8.62439,8.65863,606750.76087887,0
+NWBI.US,D,20140304,000000,8.75086,8.92772,8.67761,8.80125,2973171.1354044,0
+NWBI.US,D,20140305,000000,8.77372,8.85418,8.73899,8.81234,639557.85034686,0
+NWBI.US,D,20140306,000000,8.82966,8.89709,8.80125,8.87937,814689.34464632,0
+NWBI.US,D,20140307,000000,8.89709,8.91567,8.82324,8.82966,771686.63778218,0
+NWBI.US,D,20140310,000000,8.82324,8.87286,8.78102,8.8496,640738.89323305,0
+NWBI.US,D,20140311,000000,8.84114,8.8496,8.74541,8.76915,584856.75437236,0
+NWBI.US,D,20140312,000000,8.71963,8.77372,8.62439,8.69657,784042.87497536,0
+NWBI.US,D,20140313,000000,8.69657,8.74541,8.63071,8.65601,728184.37753014,0
+NWBI.US,D,20140314,000000,8.57574,8.76915,8.54276,8.72605,893227.15474692,0
+NWBI.US,D,20140317,000000,8.78656,8.85418,8.76915,8.8496,685499.28794349,0
+NWBI.US,D,20140318,000000,8.84114,8.96508,8.77927,8.96508,1047731.0000993,0
+NWBI.US,D,20140319,000000,8.95759,9.00235,8.87286,8.93425,664392.64336111,0
+NWBI.US,D,20140320,000000,8.9036,9.14147,8.9036,9.1042,1119947.301279,0
+NWBI.US,D,20140321,000000,9.14818,9.18846,8.96508,8.96508,1501856.8942123,0
+NWBI.US,D,20140324,000000,8.9825,9.05703,8.89709,8.95759,732565.23460671,0
+NWBI.US,D,20140325,000000,9.00798,9.03727,8.88502,8.96927,925779.32808282,0
+NWBI.US,D,20140326,000000,9.05703,9.06081,8.85418,8.85418,746941.27099168,0
+NWBI.US,D,20140327,000000,8.82966,8.92121,8.73899,8.75631,859491.88274957,0
+NWBI.US,D,20140328,000000,8.80125,8.92772,8.75631,8.78102,627229.36611967,0
+NWBI.US,D,20140331,000000,8.84114,8.92121,8.79298,8.9036,831203.38730048,0
+NWBI.US,D,20140401,000000,8.92772,9.0184,8.8496,9.0184,718613.71581268,0
+NWBI.US,D,20140402,000000,9.02502,9.02968,8.94553,8.9825,541277.40254811,0
+NWBI.US,D,20140403,000000,8.95759,9.0184,8.93425,8.9825,396148.92026359,0
+NWBI.US,D,20140404,000000,9.04292,9.04292,8.77372,8.84114,862266.15146136,0
+NWBI.US,D,20140407,000000,8.8068,8.89154,8.70202,8.85418,795203.67885554,0
+NWBI.US,D,20140408,000000,8.85418,8.9825,8.80125,8.92121,863379.35376401,0
+NWBI.US,D,20140409,000000,8.9036,8.94553,8.82966,8.88502,439263.66687933,0
+NWBI.US,D,20140410,000000,8.87286,8.91849,8.69657,8.71321,825824.45133576,0
+NWBI.US,D,20140411,000000,8.64053,8.75631,8.63509,8.67761,725174.72255122,0
+NWBI.US,D,20140414,000000,8.79298,8.92772,8.78656,8.9036,1282077.0449541,0
+NWBI.US,D,20140415,000000,8.96508,9.04292,8.87286,9.03727,1654682.199066,0
+NWBI.US,D,20140416,000000,9.08154,9.08154,8.95759,9.06081,954205.56047425,0
+NWBI.US,D,20140417,000000,9.05703,9.21619,9.02502,9.10994,1026680.8893366,0
+NWBI.US,D,20140421,000000,9.12716,9.15489,8.76915,8.89154,1672908.7025107,0
+NWBI.US,D,20140422,000000,8.8496,9.02968,8.8496,8.96927,1577291.5115597,0
+NWBI.US,D,20140423,000000,8.97589,9.03727,8.8496,8.92121,1108807.0551515,0
+NWBI.US,D,20140424,000000,8.94553,8.96508,8.83609,8.87937,812678.7964432,0
+NWBI.US,D,20140425,000000,8.82324,8.89709,8.7637,8.8068,1191542.7583306,0
+NWBI.US,D,20140428,000000,8.81234,8.81234,8.6705,8.74541,2336113.1077722,0
+NWBI.US,D,20140429,000000,8.76564,8.89056,8.7316,8.80582,1628601.6062448,0
+NWBI.US,D,20140430,000000,8.7711,8.81585,8.63879,8.79853,1080491.8346239,0
+NWBI.US,D,20140501,000000,8.7711,8.85709,8.60542,8.82324,1600905.1740703,0
+NWBI.US,D,20140502,000000,8.85709,8.92403,8.73801,8.79026,1120167.2692317,0
+NWBI.US,D,20140505,000000,8.75183,8.77751,8.6705,8.70484,1151197.1409885,0
+NWBI.US,D,20140506,000000,8.70484,8.73801,8.60542,8.60542,869409.97048578,0
+NWBI.US,D,20140507,000000,8.63879,8.69851,8.58099,8.69851,1074460.1900146,0
+NWBI.US,D,20140508,000000,8.70484,8.73801,8.59627,8.61903,683915.31310656,0
+NWBI.US,D,20140509,000000,8.57574,8.73801,8.55979,8.7316,533739.90256162,0
+NWBI.US,D,20140512,000000,8.7711,8.89709,8.7316,8.84406,871472.94095802,0
+NWBI.US,D,20140513,000000,8.84406,8.89056,8.71058,8.71787,781152.45496145,0
+NWBI.US,D,20140514,000000,8.69297,8.69297,8.55979,8.58099,730172.31220542,0
+NWBI.US,D,20140515,000000,8.61903,8.75825,8.45248,8.73801,1558621.9885467,0
+NWBI.US,D,20140516,000000,8.73801,8.79026,8.69297,8.78102,1047289.0084187,0
+NWBI.US,D,20140519,000000,8.7711,8.9036,8.75825,8.83511,762123.17127812,0
+NWBI.US,D,20140520,000000,8.92403,8.92403,8.68674,8.70484,1192076.2320102,0
+NWBI.US,D,20140521,000000,8.73801,8.81585,8.61174,8.75183,718369.07855687,0
+NWBI.US,D,20140522,000000,8.7711,8.79853,8.73801,8.77751,414128.73067729,0
+NWBI.US,D,20140523,000000,8.80582,8.85058,8.75825,8.83609,391087.60157636,0
+NWBI.US,D,20140527,000000,8.93152,8.93707,8.80582,8.91761,480279.46695583,0
+NWBI.US,D,20140528,000000,8.89056,8.89056,8.80582,8.82324,550649.68195311,0
+NWBI.US,D,20140529,000000,8.77751,8.88404,8.7243,8.88404,633745.14580252,0
+NWBI.US,D,20140530,000000,8.89709,8.92403,8.78744,8.81137,590653.01271462,0
+NWBI.US,D,20140602,000000,8.81137,8.84406,8.70484,8.80582,692689.36191124,0
+NWBI.US,D,20140603,000000,8.79026,8.89056,8.75825,8.78394,429756.7341949,0
+NWBI.US,D,20140604,000000,8.71058,8.81322,8.71058,8.78394,477396.24215532,0
+NWBI.US,D,20140605,000000,8.85709,9.00322,8.73801,8.96508,816286.68202243,0
+NWBI.US,D,20140606,000000,9.01743,9.04292,8.9464,8.99661,687768.86382924,0
+NWBI.US,D,20140609,000000,8.98347,9.04856,8.9036,9.01743,671159.22762555,0
+NWBI.US,D,20140610,000000,9.01081,9.02112,8.89056,8.99661,698807.34908151,0
+NWBI.US,D,20140611,000000,8.94816,8.98347,8.88404,8.93707,716532.24336311,0
+NWBI.US,D,20140612,000000,8.9036,8.91109,8.82324,8.84406,694144.85079449,0
+NWBI.US,D,20140613,000000,8.85058,8.89056,8.77751,8.82324,567662.25010753,0
+NWBI.US,D,20140616,000000,8.79853,8.81585,8.7243,8.78394,529339.51562011,0
+NWBI.US,D,20140617,000000,8.77751,8.94076,8.71058,8.91109,790284.20866116,0
+NWBI.US,D,20140618,000000,8.89056,8.95663,8.83064,8.93152,483648.88260504,0
+NWBI.US,D,20140619,000000,8.93707,8.96508,8.85058,8.85058,430919.27510376,0
+NWBI.US,D,20140620,000000,8.89709,8.96508,8.81585,8.93152,1333405.6416165,0
+NWBI.US,D,20140623,000000,8.91109,8.91761,8.83609,8.89709,424875.29584281,0
+NWBI.US,D,20140624,000000,8.85058,8.99661,8.85058,8.87753,609867.31617125,0
+NWBI.US,D,20140625,000000,8.81585,8.95663,8.78394,8.94816,452023.86391088,0
+NWBI.US,D,20140626,000000,9.00322,9.00322,8.85058,8.96508,352915.96657046,0
+NWBI.US,D,20140627,000000,8.91109,9.01081,8.91109,9.00322,972842.19108314,0
+NWBI.US,D,20140630,000000,8.93152,8.99379,8.89056,8.98347,487186.87182549,0
+NWBI.US,D,20140701,000000,8.97589,9.17309,8.97589,9.05703,727612.87200819,0
+NWBI.US,D,20140702,000000,9.04292,9.07687,8.94816,8.97589,587929.11049667,0
+NWBI.US,D,20140703,000000,9.01743,9.09477,9.00322,9.06928,394328.53127189,0
+NWBI.US,D,20140707,000000,9.03629,9.03629,8.94816,8.96508,539094.16922324,0
+NWBI.US,D,20140708,000000,8.93707,9.02871,8.89056,8.92403,449787.18042927,0
+NWBI.US,D,20140709,000000,8.93152,8.97589,8.89056,8.91761,438438.27311292,0
+NWBI.US,D,20140710,000000,8.79026,8.86362,8.76564,8.81585,394284.33210383,0
+NWBI.US,D,20140711,000000,8.79853,8.82966,8.75183,8.79026,377996.42472815,0
+NWBI.US,D,20140714,000000,8.87198,8.89709,8.79026,8.80582,370833.07583877,0
+NWBI.US,D,20140715,000000,8.83064,8.89056,8.73801,8.81137,462708.75581863,0
+NWBI.US,D,20140716,000000,8.85709,8.85709,8.70484,8.71058,424316.12497241,0
+NWBI.US,D,20140717,000000,8.69297,8.69851,8.57574,8.59627,674290.17334474,0
+NWBI.US,D,20140718,000000,8.57574,8.7243,8.57574,8.69851,585500.21202837,0
+NWBI.US,D,20140721,000000,8.61903,8.69297,8.55979,8.61174,786920.96033772,0
+NWBI.US,D,20140722,000000,8.60542,8.6668,8.37465,8.39917,1194650.0626343,0
+NWBI.US,D,20140723,000000,8.39917,8.46454,8.36219,8.38691,764504.78691547,0
+NWBI.US,D,20140724,000000,8.39304,8.51348,8.36832,8.44109,521651.94403972,0
+NWBI.US,D,20140725,000000,8.37465,8.44722,8.34129,8.39917,554800.29220068,0
+NWBI.US,D,20140728,000000,8.38691,8.39917,8.3263,8.36832,514451.59119567,0
+NWBI.US,D,20140729,000000,8.35442,8.42884,8.31384,8.38146,616346.09189944,0
+NWBI.US,D,20140730,000000,8.42884,8.52681,8.39304,8.42884,650793.69002397,0
+NWBI.US,D,20140731,000000,8.39995,8.42884,8.2942,8.2942,587399.74836752,0
+NWBI.US,D,20140801,000000,8.28115,8.36219,8.1937,8.22707,633339.1301889,0
+NWBI.US,D,20140804,000000,8.26656,8.2942,8.17298,8.26053,542662.99507256,0
+NWBI.US,D,20140805,000000,8.22016,8.31384,8.20061,8.2118,670983.45884091,0
+NWBI.US,D,20140806,000000,8.20061,8.2942,8.20061,8.26656,515208.11649093,0
+NWBI.US,D,20140807,000000,8.28115,8.30101,8.13873,8.20061,518804.69530625,0
+NWBI.US,D,20140808,000000,8.18689,8.30353,8.18689,8.24856,451582.90011786,0
+NWBI.US,D,20140811,000000,8.28115,8.38146,8.25284,8.28816,551634.39830208,0
+NWBI.US,D,20140812,000000,8.25284,8.30704,8.22016,8.24856,501765.40207346,0
+NWBI.US,D,20140813,000000,8.2942,8.36832,8.26656,8.28115,401729.32220367,0
+NWBI.US,D,20140814,000000,8.32105,8.36832,8.25284,8.34731,636558.47424422,0
+NWBI.US,D,20140815,000000,8.42173,8.42173,8.22016,8.26656,588323.81934637,0
+NWBI.US,D,20140818,000000,8.32105,8.38691,8.30704,8.36219,505586.06039199,0
+NWBI.US,D,20140819,000000,8.36219,8.448,8.30431,8.36832,692138.41414187,0
+NWBI.US,D,20140820,000000,8.34731,8.38146,8.31384,8.34731,515538.06841997,0
+NWBI.US,D,20140821,000000,8.34129,8.47963,8.30704,8.45949,595834.59425449,0
+NWBI.US,D,20140822,000000,8.4662,8.5162,8.40685,8.41473,496173.69336945,0
+NWBI.US,D,20140825,000000,8.448,8.49286,8.33778,8.39304,577482.68851894,0
+NWBI.US,D,20140826,000000,8.42173,8.48848,8.42173,8.45949,424141.38407541,0
+NWBI.US,D,20140827,000000,8.45949,8.48848,8.40685,8.45949,677151.81250502,0
+NWBI.US,D,20140828,000000,8.41473,8.4662,8.36832,8.38691,789260.43258226,0
+NWBI.US,D,20140829,000000,8.42884,8.45336,8.38146,8.43487,277466.95879625,0
+NWBI.US,D,20140902,000000,8.45336,8.47427,8.34129,8.42884,781627.33904624,0
+NWBI.US,D,20140903,000000,8.448,8.4662,8.34731,8.37465,506767.10327818,0
+NWBI.US,D,20140904,000000,8.38146,8.448,8.3333,8.34129,287198.99887153,0
+NWBI.US,D,20140905,000000,8.30704,8.3263,8.24856,8.32105,332496.97881216,0
+NWBI.US,D,20140908,000000,8.30101,8.3333,8.26656,8.3263,295243.24745933,0
+NWBI.US,D,20140909,000000,8.2942,8.2942,8.20061,8.22707,451874.82020461,0
+NWBI.US,D,20140910,000000,8.22016,8.34129,8.22016,8.32105,357695.64404723,0
+NWBI.US,D,20140911,000000,8.26656,8.38691,8.26656,8.37465,282318.58840708,0
+NWBI.US,D,20140912,000000,8.38691,8.39995,8.28816,8.37465,570429.32360591,0
+NWBI.US,D,20140915,000000,8.39995,8.39995,8.29925,8.30704,394515.60682045,0
+NWBI.US,D,20140916,000000,8.2942,8.32105,8.22707,8.26316,445983.99620044,0
+NWBI.US,D,20140917,000000,8.25284,8.38691,8.22016,8.30704,621020.92483801,0
+NWBI.US,D,20140918,000000,8.34129,8.40685,8.31384,8.35442,447097.1985031,0
+NWBI.US,D,20140919,000000,8.36219,8.45773,8.28115,8.2942,1006494.2041825,0
+NWBI.US,D,20140922,000000,8.26053,8.37465,8.22016,8.22016,393584.34062821,0
+NWBI.US,D,20140923,000000,8.22016,8.24856,8.10848,8.10848,402716.09432792,0
+NWBI.US,D,20140924,000000,8.10848,8.16101,8.07374,8.13873,496726.69691408,0
+NWBI.US,D,20140925,000000,8.10848,8.16694,8.01907,8.08561,919870.00210132,0
+NWBI.US,D,20140926,000000,8.08561,8.14622,8.04095,8.07958,616135.37493541,0
+NWBI.US,D,20140929,000000,8.02578,8.09222,8.01907,8.04777,416975.97941076,0
+NWBI.US,D,20140930,000000,8.20061,8.25022,8.05954,8.09222,1311612.3680976,0
+NWBI.US,D,20141001,000000,8.09222,8.22707,8.05954,8.08902,971177.01312349,0
+NWBI.US,D,20141002,000000,8.07374,8.1937,8.05954,8.14622,483149.32921715,0
+NWBI.US,D,20141003,000000,8.23388,8.25284,8.11256,8.16101,353446.35658724,0
+NWBI.US,D,20141006,000000,8.17298,8.17298,8.07044,8.07374,503738.94632193,0
+NWBI.US,D,20141007,000000,8.01246,8.09222,7.99981,7.99981,401546.35820564,0
+NWBI.US,D,20141008,000000,7.9931,8.17298,7.9931,8.15284,562956.58054007,0
+NWBI.US,D,20141009,000000,8.18085,8.18689,7.97306,7.97967,717127.39030054,0
+NWBI.US,D,20141010,000000,7.93316,8.07958,7.93316,7.99981,887273.62959736,0
+NWBI.US,D,20141013,000000,8.01246,8.18085,7.9931,8.10848,625701.92510236,0
+NWBI.US,D,20141014,000000,8.17298,8.2512,8.08902,8.20061,792855.98350995,0
+NWBI.US,D,20141015,000000,8.08561,8.23388,7.97967,8.07374,1026273.8458353,0
+NWBI.US,D,20141016,000000,7.98638,8.22707,7.97306,8.17298,897784.80849574,0
+NWBI.US,D,20141017,000000,8.30101,8.34129,8.04095,8.04777,666460.75327149,0
+NWBI.US,D,20141020,000000,8.04095,8.16607,8.0326,8.12783,1019212.2578212,0
+NWBI.US,D,20141021,000000,8.22016,8.31384,8.07374,8.30704,1392570.8535655,0
+NWBI.US,D,20141022,000000,8.34129,8.40685,8.28115,8.2942,693375.99084768,0
+NWBI.US,D,20141023,000000,8.36832,8.42359,8.31384,8.3263,989718.05018285,0
+NWBI.US,D,20141024,000000,8.34129,8.34129,8.24856,8.3263,699049.93056205,0
+NWBI.US,D,20141027,000000,8.27348,8.34731,8.27348,8.34129,618273.38120459,0
+NWBI.US,D,20141028,000000,8.36832,8.53653,8.36832,8.53653,611289.91265036,0
+NWBI.US,D,20141029,000000,8.53653,8.59092,8.44898,8.59092,607964.69616919,0
+NWBI.US,D,20141030,000000,8.54373,8.60444,8.46882,8.58479,976007.05709411,0
+NWBI.US,D,20141031,000000,8.64598,8.71146,8.4912,8.67128,700597.92933194,0
+NWBI.US,D,20141103,000000,8.66496,8.73432,8.63334,8.67128,533124.1978716,0
+NWBI.US,D,20141104,000000,8.65863,8.69929,8.59092,8.69395,548834.43239956,0
+NWBI.US,D,20141105,000000,8.76001,8.78015,8.67945,8.71885,465275.39122928,0
+NWBI.US,D,20141106,000000,8.71146,8.7672,8.69395,8.74716,311520.87595872,0
+NWBI.US,D,20141107,000000,8.73432,8.7672,8.65863,8.76001,421369.17113888,0
+NWBI.US,D,20141110,000000,8.67488,8.88123,8.67488,8.87471,815457.1767055,0
+NWBI.US,D,20141111,000000,8.87471,8.88123,8.78744,8.80942,392359.09857394,0
+NWBI.US,D,20141112,000000,8.48225,8.97589,8.48225,8.96927,964344.64405078,0
+NWBI.US,D,20141113,000000,8.99194,8.99194,8.84114,8.84864,538438.37691567,0
+NWBI.US,D,20141114,000000,8.85515,8.91663,8.7672,8.81585,557988.79962712,0
+NWBI.US,D,20141117,000000,8.81322,8.84114,8.72702,8.74074,336420.42589363,0
+NWBI.US,D,20141118,000000,8.76001,8.81137,8.68752,8.70572,372828.20572746,0
+NWBI.US,D,20141119,000000,8.69395,8.71146,8.51076,8.59627,512719.60054012,0
+NWBI.US,D,20141120,000000,8.56602,8.65863,8.52145,8.65406,415050.74588088,0
+NWBI.US,D,20141121,000000,8.71146,8.74074,8.52145,8.55707,560768.20777705,0
+NWBI.US,D,20141124,000000,8.59092,8.69929,8.56602,8.69395,378236.95043343,0
+NWBI.US,D,20141125,000000,8.71885,8.71885,8.64598,8.70572,241009.84035621,0
+NWBI.US,D,20141126,000000,8.60444,8.71885,8.59627,8.71146,284657.03276399,0
+NWBI.US,D,20141128,000000,8.71885,8.74716,8.48225,8.51076,608431.35715295,0
+NWBI.US,D,20141201,000000,8.46123,8.54373,8.42359,8.42359,743795.93484568,0
+NWBI.US,D,20141202,000000,8.42359,8.64598,8.42359,8.48225,922907.41004624,0
+NWBI.US,D,20141203,000000,8.51076,8.60892,8.48225,8.57944,766390.96071544,0
+NWBI.US,D,20141204,000000,8.57944,8.58479,8.50005,8.56602,553850.5240311,0
+NWBI.US,D,20141205,000000,8.61807,8.70572,8.56602,8.70572,472659.73595898,0
+NWBI.US,D,20141208,000000,8.65406,8.76001,8.54734,8.59627,556767.66912337,0
+NWBI.US,D,20141209,000000,8.50005,8.69929,8.47602,8.69929,785512.75428542,0
+NWBI.US,D,20141210,000000,8.69395,8.74074,8.44187,8.44898,894517.15372184,0
+NWBI.US,D,20141211,000000,8.4912,8.56602,8.44548,8.45589,865661.26430131,0
+NWBI.US,D,20141212,000000,8.35529,8.4734,8.30101,8.36219,1466126.4923264,0
+NWBI.US,D,20141215,000000,8.40151,8.4912,8.28115,8.34731,1096043.774457,0
+NWBI.US,D,20141216,000000,8.32105,8.34129,8.02996,8.0501,2243044.0502546,0
+NWBI.US,D,20141217,000000,8.02996,8.19973,8.02315,8.19973,1890883.5810918,0
+NWBI.US,D,20141218,000000,8.30704,8.32105,8.1721,8.25965,1197518.897008,0
+NWBI.US,D,20141219,000000,8.25965,8.34129,8.22366,8.28816,3602700.9140386,0
+NWBI.US,D,20141222,000000,8.28115,8.42359,8.24079,8.41658,728986.12988109,0
+NWBI.US,D,20141223,000000,8.46123,8.50463,8.41561,8.4306,548583.62781798,0
+NWBI.US,D,20141224,000000,8.45589,8.50463,8.42087,8.46882,257069.55667817,0
+NWBI.US,D,20141226,000000,8.48225,8.52944,8.45589,8.47602,374342.28420558,0
+NWBI.US,D,20141229,000000,8.50005,8.59627,8.48225,8.55707,603260.05448938,0
+NWBI.US,D,20141230,000000,8.51523,8.61174,8.4912,8.54373,387235.07874132,0
+NWBI.US,D,20141231,000000,8.55084,8.59627,8.46123,8.46882,536934.57731384,0
+NWBI.US,D,20150102,000000,8.52944,8.52944,8.31384,8.44187,685694.58659308,0
+NWBI.US,D,20150105,000000,8.4306,8.44548,8.30704,8.3263,891484.88521507,0
+NWBI.US,D,20150106,000000,8.3263,8.4085,8.11158,8.1721,1046628.076673,0
+NWBI.US,D,20150107,000000,8.19194,8.3658,8.12521,8.17901,914408.83512625,0
+NWBI.US,D,20150108,000000,8.24779,8.38233,8.16267,8.31384,790383.91376121,0
+NWBI.US,D,20150109,000000,8.31384,8.31384,8.12521,8.13698,500952.34295859,0
+NWBI.US,D,20150112,000000,8.13698,8.17901,8.07131,8.11752,740306.25634382,0
+NWBI.US,D,20150113,000000,8.19194,8.27348,8.0501,8.15216,958702.56885293,0
+NWBI.US,D,20150114,000000,8.06373,8.10575,7.98968,8.08483,651942.86839365,0
+NWBI.US,D,20150115,000000,8.07131,8.08483,7.96643,8.02315,953780.01499567,0
+NWBI.US,D,20150116,000000,7.98307,8.14564,7.97578,8.11158,1254718.7878096,0
+NWBI.US,D,20150120,000000,8.11752,8.1721,8.02315,8.0501,826395.95685771,0
+NWBI.US,D,20150121,000000,8.07724,8.11158,7.9283,7.96313,653749.89484617,0
+NWBI.US,D,20150122,000000,7.98968,8.19194,7.96313,8.1721,1194070.3340113,0
+NWBI.US,D,20150123,000000,8.15216,8.20654,8.08483,8.10575,436095.71720549,0
+NWBI.US,D,20150126,000000,8.07724,8.22872,7.97578,8.22707,921682.16799198,0
+NWBI.US,D,20150127,000000,8.17901,8.19194,8.07724,8.12521,883992.61228427,0
+NWBI.US,D,20150128,000000,8.19973,8.23991,7.98307,7.9964,819415.57196637,0
+NWBI.US,D,20150129,000000,7.98968,8.18601,7.9499,8.17901,1072931.7211097,0
+NWBI.US,D,20150130,000000,8.12521,8.2331,7.97578,7.97578,967420.08383799,0
+NWBI.US,D,20150202,000000,8.02315,8.12852,7.9499,8.10575,847714.34629175,0
+NWBI.US,D,20150203,000000,8.12521,8.22794,8.08483,8.10575,1864846.159551,0
+NWBI.US,D,20150204,000000,8.10575,8.16013,8.03677,8.0501,1321857.3241,0
+NWBI.US,D,20150205,000000,8.06275,8.11158,8.05526,8.10575,1131735.1166131,0
+NWBI.US,D,20150206,000000,8.10575,8.14622,8.09748,8.10575,4409291.5320528,0
+NWBI.US,D,20150209,000000,8.11158,8.13104,8.05526,8.08989,1565674.3255721,0
+NWBI.US,D,20150210,000000,8.16607,8.18601,8.0501,8.08483,1524289.5138366,0
+NWBI.US,D,20150211,000000,8.08483,8.13785,8.02237,8.02996,1105532.2051641,0
+NWBI.US,D,20150212,000000,8.08483,8.11158,8.03843,8.08989,1859920.5220309,0
+NWBI.US,D,20150213,000000,8.13785,8.17298,8.09748,8.14622,1567163.7347471,0
+NWBI.US,D,20150217,000000,8.16607,8.16607,8.0501,8.07724,1751412.5923195,0
+NWBI.US,D,20150218,000000,8.07724,8.08483,8.00885,8.04427,979399.08627117,0
+NWBI.US,D,20150219,000000,8.02996,8.07044,7.98161,7.98823,1751920.3688085,0
+NWBI.US,D,20150220,000000,8.00885,8.0501,7.8781,8.04427,1029066.6165244,0
+NWBI.US,D,20150223,000000,8.04427,8.10575,8.00223,8.06275,2273185.8270995,0
+NWBI.US,D,20150224,000000,8.08989,8.11752,8.05526,8.06275,1536511.0977504,0
+NWBI.US,D,20150225,000000,8.16013,8.16013,8.01478,8.0501,585111.67050445,0
+NWBI.US,D,20150226,000000,8.06275,8.09748,8.02578,8.0501,837269.98008929,0
+NWBI.US,D,20150227,000000,8.05526,8.12521,8.02237,8.08133,1458208.6739169,0
+NWBI.US,D,20150302,000000,8.11158,8.14622,8.07044,8.09748,673159.49695238,0
+NWBI.US,D,20150303,000000,8.09748,8.11752,8.07044,8.07044,646990.50579514,0
+NWBI.US,D,20150304,000000,8.05526,8.07044,8.01478,8.02237,500191.70611283,0
+NWBI.US,D,20150305,000000,8.04427,8.08989,7.94727,8.00223,500191.70611283,0
+NWBI.US,D,20150306,000000,8.00223,8.11752,7.99484,8.00885,849343.54818437,0
+NWBI.US,D,20150309,000000,8.04427,8.13104,8.01478,8.08989,747290.75278568,0
+NWBI.US,D,20150310,000000,8.02237,8.05526,7.98823,8.00223,661316.17568628,0
+NWBI.US,D,20150311,000000,8.02237,8.02237,7.9068,7.9749,750943.86542061,0
+NWBI.US,D,20150312,000000,8.03677,8.13785,7.98823,8.13785,654154.88257215,0
+NWBI.US,D,20150313,000000,8.13104,8.13104,8.00223,8.12521,606778.51384486,0
+NWBI.US,D,20150316,000000,8.14622,8.17298,8.06275,8.10575,526216.79300194,0
+NWBI.US,D,20150317,000000,8.06275,8.22794,8.06275,8.20654,993516.09497354,0
+NWBI.US,D,20150318,000000,8.20654,8.21266,8.08483,8.11158,675497.94130929,0
+NWBI.US,D,20150319,000000,8.11158,8.17989,8.01478,8.07724,433228.93860705,0
+NWBI.US,D,20150320,000000,8.09748,8.20129,8.03677,8.18601,1358164.3709461,0
+NWBI.US,D,20150323,000000,8.1937,8.22794,8.15216,8.18601,537330.31405116,0
+NWBI.US,D,20150324,000000,8.20129,8.20129,8.09748,8.11158,615117.76618229,0
+NWBI.US,D,20150325,000000,8.11158,8.15216,7.98161,7.99484,774338.58786607,0
+NWBI.US,D,20150326,000000,8.01478,8.04427,7.94727,7.99484,549906.51919703,0
+NWBI.US,D,20150327,000000,8.00223,8.02996,7.90009,8.02237,706495.94854952,0
+NWBI.US,D,20150330,000000,8.08989,8.18601,8.03677,8.14622,860168.23280972,0
+NWBI.US,D,20150331,000000,8.12521,8.13104,8.03677,8.10575,827938.81618946,0
+NWBI.US,D,20150401,000000,8.07044,8.12521,8.00885,8.08989,632662.78012874,0
+NWBI.US,D,20150402,000000,8.06275,8.1937,8.06275,8.17298,793495.32961545,0
+NWBI.US,D,20150406,000000,8.14622,8.1937,8.05526,8.11158,653273.98287374,0
+NWBI.US,D,20150407,000000,8.13785,8.20129,8.10575,8.11158,555566.06848459,0
+NWBI.US,D,20150408,000000,8.1937,8.1937,8.0501,8.08989,674774.30841819,0
+NWBI.US,D,20150409,000000,8.17298,8.17298,8.0501,8.11752,835542.10098424,0
+NWBI.US,D,20150410,000000,8.11158,8.22103,8.09748,8.1937,841014.57472324,0
+NWBI.US,D,20150413,000000,8.20129,8.28291,8.14622,8.28291,666291.15181263,0
+NWBI.US,D,20150414,000000,8.28894,8.32892,8.20129,8.2545,1028599.9555407,0
+NWBI.US,D,20150415,000000,8.28291,8.37096,8.21938,8.35092,811379.54647961,0
+NWBI.US,D,20150416,000000,8.37796,8.37796,8.28291,8.35782,644750.73865066,0
+NWBI.US,D,20150417,000000,8.31034,8.37796,8.21266,8.24253,823174.55702714,0
+NWBI.US,D,20150420,000000,8.2545,8.42087,8.24253,8.37796,1505526.4530494,0
+NWBI.US,D,20150421,000000,8.43312,8.57857,8.37096,8.52681,1401291.4522134,0
+NWBI.US,D,20150422,000000,8.53488,8.54996,8.42359,8.49743,761805.55400063,0
+NWBI.US,D,20150423,000000,8.48848,8.54996,8.42796,8.51436,647720.30601202,0
+NWBI.US,D,20150424,000000,8.49743,8.53488,8.44626,8.51436,764200.53217716,0
+NWBI.US,D,20150427,000000,8.45248,8.58294,8.45248,8.54189,1087668.5460525,0
+NWBI.US,D,20150428,000000,8.55707,8.64686,8.55609,8.63879,879920.12149653,0
+NWBI.US,D,20150429,000000,8.63334,8.6885,8.57857,8.58994,711880.02395238,0
+NWBI.US,D,20150430,000000,8.55609,8.60444,8.47963,8.51436,1184487.3376423,0
+NWBI.US,D,20150501,000000,8.58382,8.58382,8.43146,8.47963,690048.71859127,0
+NWBI.US,D,20150504,000000,8.4876,8.55609,8.4516,8.4876,556316.42645406,0
+NWBI.US,D,20150505,000000,8.4445,8.54996,8.37708,8.42602,870474.86206985,0
+NWBI.US,D,20150506,000000,8.54996,8.54996,8.37708,8.49655,799346.06600207,0
+NWBI.US,D,20150507,000000,8.49655,8.53488,8.38924,8.42602,442349.38554284,0
+NWBI.US,D,20150508,000000,8.4876,8.53488,8.40335,8.46454,418396.52011462,0
+NWBI.US,D,20150511,000000,8.49655,8.56426,8.43146,8.45861,972399.17151487,0
+NWBI.US,D,20150512,000000,8.47963,8.54996,8.38924,8.54189,636685.93231027,0
+NWBI.US,D,20150513,000000,8.54996,8.59627,8.4516,8.54189,519740.07304901,0
+NWBI.US,D,20150514,000000,8.51436,8.59627,8.46454,8.57234,813083.78416918,0
+NWBI.US,D,20150515,000000,8.57857,8.57857,8.41132,8.4445,502251.59292217,0
+NWBI.US,D,20150518,000000,8.43925,8.56426,8.41132,8.54996,582906.85153936,0
+NWBI.US,D,20150519,000000,8.57857,8.58382,8.50726,8.55609,873234.74035483,0
+NWBI.US,D,20150520,000000,8.57234,8.57234,8.4734,8.51436,674290.17334474,0
+NWBI.US,D,20150521,000000,8.52681,8.52681,8.43146,8.4445,1267040.0768233,0
+NWBI.US,D,20150522,000000,8.4445,8.45861,8.38311,8.43146,727206.85639457,0
+NWBI.US,D,20150526,000000,8.39635,8.43146,8.26491,8.32105,1984121.2121806,0
+NWBI.US,D,20150527,000000,8.35529,8.38924,8.28719,8.3263,2740099.6712101,0
+NWBI.US,D,20150528,000000,8.3263,8.4445,8.32105,8.43146,906312.16426935,0
+NWBI.US,D,20150529,000000,8.46454,8.4734,8.34206,8.37008,1243186.9164952,0
+NWBI.US,D,20150601,000000,8.41132,8.43925,8.31939,8.38924,790937.94519346,0
+NWBI.US,D,20150602,000000,8.31384,8.52059,8.30704,8.4876,756582.85695558,0
+NWBI.US,D,20150603,000000,8.53488,8.57234,8.38924,8.53488,561669.66522804,0
+NWBI.US,D,20150604,000000,8.51436,8.54189,8.41132,8.45861,736019.96492916,0
+NWBI.US,D,20150605,000000,8.4734,8.58382,8.4516,8.56426,628319.95489448,0
+NWBI.US,D,20150608,000000,8.57234,8.57857,8.50726,8.55609,593618.46852548,0
+NWBI.US,D,20150609,000000,8.54996,8.61807,8.50365,8.57234,581673.38638406,0
+NWBI.US,D,20150610,000000,8.57857,8.70864,8.57857,8.65056,675303.67054733,0
+NWBI.US,D,20150611,000000,8.6885,8.6885,8.59627,8.63879,625690.61833843,0
+NWBI.US,D,20150612,000000,8.61174,8.66583,8.57857,8.65863,522778.50888155,0
+NWBI.US,D,20150615,000000,8.65863,8.70864,8.58994,8.66583,685274.18055264,0
+NWBI.US,D,20150616,000000,8.66583,8.74988,8.57234,8.73072,658388.7517177,0
+NWBI.US,D,20150617,000000,8.74988,8.74988,8.61174,8.65503,734580.92224798,0
+NWBI.US,D,20150618,000000,8.6885,8.74988,8.64686,8.72245,646818.84856104,0
+NWBI.US,D,20150619,000000,8.73072,8.7637,8.6885,8.74988,1024160.5088692,0
+NWBI.US,D,20150622,000000,8.77012,8.83336,8.70105,8.77751,1122754.462395,0
+NWBI.US,D,20150623,000000,8.77751,8.86722,8.72245,8.86069,862173.64157471,0
+NWBI.US,D,20150624,000000,8.83969,8.94358,8.81779,8.88123,1354070.2945182,0
+NWBI.US,D,20150625,000000,8.93055,8.95663,8.8533,8.92316,836933.86083446,0
+NWBI.US,D,20150626,000000,8.87286,8.99291,8.86722,8.98435,1547368.6747799,0
+NWBI.US,D,20150629,000000,8.99291,9.01275,8.80582,8.81779,1070563.4680115,0
+NWBI.US,D,20150630,000000,8.88123,8.92316,8.81234,8.86722,1031147.0610863,0
+NWBI.US,D,20150701,000000,8.94358,9.0184,8.88123,9.01275,1104106.5250221,0
+NWBI.US,D,20150702,000000,8.89513,8.98435,8.81234,8.81779,914864.18934607,0
+NWBI.US,D,20150706,000000,8.77751,8.84766,8.70864,8.83336,669517.69108137,0
+NWBI.US,D,20150707,000000,8.81779,8.81779,8.69482,8.74347,882767.37023001,0
+NWBI.US,D,20150708,000000,8.69482,8.8533,8.68043,8.80582,1915311.3306047,0
+NWBI.US,D,20150709,000000,8.93055,8.98435,8.84766,8.90914,1397302.2203237,0
+NWBI.US,D,20150710,000000,8.98435,9.03999,8.96508,8.97783,1177405.1918756,0
+NWBI.US,D,20150713,000000,9.02598,9.06081,8.99291,9.04758,659108.27305829,0
+NWBI.US,D,20150714,000000,9.06081,9.09477,8.99953,9.0684,732764.64480681,0
+NWBI.US,D,20150715,000000,9.08251,9.09477,9.04758,9.0684,543928.32474437,0
+NWBI.US,D,20150716,000000,9.13865,9.13865,9.01275,9.02598,857609.82050011,0
+NWBI.US,D,20150717,000000,9.12999,9.12999,8.88774,8.93609,985121.33670412,0
+NWBI.US,D,20150720,000000,8.96508,8.99953,8.84766,8.88774,734580.92224798,0
+NWBI.US,D,20150721,000000,8.86722,8.97783,8.86069,8.90165,903295.31407703,0
+NWBI.US,D,20150722,000000,8.90914,9.01275,8.90914,8.97783,778960.99853554,0
+NWBI.US,D,20150723,000000,9.00702,9.0184,8.83336,8.83336,884787.1694218,0
+NWBI.US,D,20150724,000000,8.83336,8.8533,8.74988,8.75631,659978.89388041,0
+NWBI.US,D,20150727,000000,8.77012,8.82518,8.67313,8.73072,692794.20644944,0
+NWBI.US,D,20150728,000000,8.75631,8.79124,8.69395,8.77839,976908.5145451,0
+NWBI.US,D,20150729,000000,8.79124,8.84114,8.73529,8.7711,556866.3463358,0
+NWBI.US,D,20150730,000000,8.74347,8.85515,8.74347,8.83511,697119.55759401,0
+NWBI.US,D,20150731,000000,8.84864,8.91761,8.8068,8.87471,836371.60630117,0
+NWBI.US,D,20150803,000000,8.8821,8.91761,8.80038,8.86264,709904.42392865,0
+NWBI.US,D,20150804,000000,8.86916,8.98814,8.83511,8.84864,680965.27561014,0
+NWBI.US,D,20150805,000000,8.8821,8.95292,8.83511,8.8821,577169.18279197,0
+NWBI.US,D,20150806,000000,8.89709,8.9324,8.82694,8.89709,822160.03193691,0
+NWBI.US,D,20150807,000000,8.83511,8.91197,8.79124,8.86916,807064.47421134,0
+NWBI.US,D,20150810,000000,8.92588,8.97306,8.8821,8.92588,992778.07165562,0
+NWBI.US,D,20150811,000000,8.9036,8.96644,8.8068,8.86916,675671.65431867,0
+NWBI.US,D,20150812,000000,8.86264,8.86264,8.64598,8.72245,909430.775337,0
+NWBI.US,D,20150813,000000,8.74347,8.89709,8.68043,8.80038,1890200.0358182,0
+NWBI.US,D,20150814,000000,8.80038,8.99475,8.77839,8.98055,2577024.270916,0
+NWBI.US,D,20150817,000000,9.01081,9.04389,8.89056,8.99475,1054542.8114194,0
+NWBI.US,D,20150818,000000,8.95292,9.03727,8.9324,8.98055,858246.08294272,0
+NWBI.US,D,20150819,000000,8.96644,9.07969,8.91761,8.97306,954607.46453735,0
+NWBI.US,D,20150820,000000,8.89709,9.02871,8.85515,8.91197,1410106.6165233,0
+NWBI.US,D,20150821,000000,8.7711,8.98055,8.7711,8.91761,1989848.6020517,0
+NWBI.US,D,20150824,000000,8.73072,8.8821,8.64598,8.68043,2314226.2964791,0
+NWBI.US,D,20150825,000000,8.8068,8.96644,8.61621,8.62536,1525055.2901206,0
+NWBI.US,D,20150826,000000,8.75631,8.81877,8.64598,8.81234,1344489.3539244,0
+NWBI.US,D,20150827,000000,8.84864,8.95292,8.7711,8.89056,1352205.7063584,0
+NWBI.US,D,20150828,000000,8.84114,8.95292,8.81234,8.9324,959753.0700102,0
+NWBI.US,D,20150831,000000,8.8821,8.98814,8.86264,8.98055,818218.0828781,0
+NWBI.US,D,20150901,000000,8.85515,8.8821,8.68043,8.69395,1358208.5701142,0
+NWBI.US,D,20150902,000000,8.7711,8.80038,8.65863,8.70105,1268284.8487426,0
+NWBI.US,D,20150903,000000,8.71409,8.79124,8.68752,8.76468,781900.75715566,0
+NWBI.US,D,20150904,000000,8.68043,8.73529,8.63168,8.71409,708273.16626078,0
+NWBI.US,D,20150908,000000,8.78481,8.86264,8.74347,8.85515,973477.42563813,0
+NWBI.US,D,20150909,000000,8.9324,8.99475,8.81877,8.84864,835368.38797487,0
+NWBI.US,D,20150910,000000,8.82694,8.94553,8.80038,8.9036,778622.82350547,0
+NWBI.US,D,20150911,000000,8.85515,8.9324,8.83511,8.91197,633495.36910857,0
+NWBI.US,D,20150914,000000,8.9036,8.99475,8.89709,8.96644,451212.86057127,0
+NWBI.US,D,20150915,000000,8.98055,9.06461,8.98055,9.05897,652802.18245184,0
+NWBI.US,D,20150916,000000,9.03727,9.09292,9.00235,9.08542,586459.23118661,0
+NWBI.US,D,20150917,000000,9.0505,9.14915,8.87471,8.8821,1078394.9438599,0
+NWBI.US,D,20150918,000000,8.78481,8.84864,8.76468,8.81877,2516548.5022395,0
+NWBI.US,D,20150921,000000,8.84864,8.97306,8.83511,8.95292,812926.51736188,0
+NWBI.US,D,20150922,000000,8.86916,8.96022,8.84114,8.87471,721422.93270386,0
+NWBI.US,D,20150923,000000,8.89709,8.97306,8.87471,8.93901,565568.44300641,0
+NWBI.US,D,20150924,000000,8.89056,9.00235,8.87471,8.99475,808191.03905317,0
+NWBI.US,D,20150925,000000,9.0722,9.16355,9.0505,9.09292,971481.2678618,0
+NWBI.US,D,20150928,000000,9.0505,9.1262,9.01743,9.04389,897231.80495112,0
+NWBI.US,D,20150929,000000,9.07969,9.09934,8.99475,9.0505,1106442.9136038,0
+NWBI.US,D,20150930,000000,9.09292,9.12045,9.02112,9.09292,1129742.0424997,0
+NWBI.US,D,20151001,000000,9.09292,9.10606,8.94553,9.0722,1441418.1294905,0
+NWBI.US,D,20151002,000000,8.96644,9.03727,8.77839,8.98814,882264.73317923,0
+NWBI.US,D,20151005,000000,8.99475,9.10606,8.81234,9.09934,760641.98520414,0
+NWBI.US,D,20151006,000000,9.09934,9.12045,9.01081,9.06461,723854.91483505,0
+NWBI.US,D,20151007,000000,9.10606,9.16355,9.03727,9.15781,1014081.0427752,0
+NWBI.US,D,20151008,000000,9.11374,9.23341,9.09292,9.21336,1411111.8906248,0
+NWBI.US,D,20151009,000000,9.25295,9.25295,9.09934,9.1262,646793.1513703,0
+NWBI.US,D,20151012,000000,9.14244,9.28895,9.10606,9.27436,830035.70695347,0
+NWBI.US,D,20151013,000000,9.2191,9.30938,9.17503,9.22572,467651.86742848,0
+NWBI.US,D,20151014,000000,9.20568,9.29577,8.97306,8.98814,718276.56867023,0
+NWBI.US,D,20151015,000000,9.0505,9.22572,8.96644,9.22572,1097861.0797859,0
+NWBI.US,D,20151016,000000,9.22572,9.28895,9.06461,9.20568,545289.24796571,0
+NWBI.US,D,20151019,000000,9.16929,9.26755,9.16929,9.21336,416539.12716827,0
+NWBI.US,D,20151020,000000,9.23341,9.3269,9.19701,9.31814,379477.61080213,0
+NWBI.US,D,20151021,000000,9.30938,9.39403,9.20568,9.23341,700549.61861336,0
+NWBI.US,D,20151022,000000,9.23341,9.46406,9.23341,9.43489,781470.07223894,0
+NWBI.US,D,20151023,000000,9.48548,9.5419,9.4018,9.5419,685964.92103962,0
+NWBI.US,D,20151026,000000,9.56719,9.56719,9.42807,9.50298,590748.60626416,0
+NWBI.US,D,20151027,000000,9.51952,9.67518,9.42807,9.5419,1017515.2153451,0
+NWBI.US,D,20151028,000000,9.58957,9.83473,9.56719,9.81916,1401957.5233973,0
+NWBI.US,D,20151029,000000,9.80652,9.80652,9.57303,9.61195,1109874.0025107,0
+NWBI.US,D,20151030,000000,9.57303,9.60514,9.32981,9.41543,1050252.4084543,0
+NWBI.US,D,20151102,000000,9.4417,9.47185,9.32398,9.42224,845810.69840207,0
+NWBI.US,D,20151103,000000,9.38526,9.48644,9.33565,9.43489,719445.27690488,0
+NWBI.US,D,20151104,000000,9.47283,9.47964,9.37359,9.47283,609923.84999086,0
+NWBI.US,D,20151105,000000,9.49229,9.5993,9.45629,9.55649,822018.18344404,0
+NWBI.US,D,20151106,000000,9.5993,9.7822,9.58178,9.75107,749438.01004353,0
+NWBI.US,D,20151109,000000,9.74717,9.75107,9.6207,9.6635,736571.94058616,0
+NWBI.US,D,20151110,000000,9.68394,9.78901,9.63918,9.73453,850176.1371642,0
+NWBI.US,D,20151111,000000,9.7676,9.85321,9.7034,9.73453,748312.47308931,0
+NWBI.US,D,20151112,000000,9.65377,9.70923,9.49715,9.51271,754669.95807724,0
+NWBI.US,D,20151113,000000,9.47964,9.60805,9.40862,9.42807,663274.30162031,0
+NWBI.US,D,20151116,000000,9.43489,9.48644,9.34344,9.47964,527872.71997293,0
+NWBI.US,D,20151117,000000,9.48644,9.57401,9.41543,9.5205,652807.32188999,0
+NWBI.US,D,20151118,000000,9.56233,9.64697,9.44948,9.62654,1061690.7419944,0
+NWBI.US,D,20151119,000000,9.64697,9.6888,9.56914,9.64697,932234.46239553,0
+NWBI.US,D,20151120,000000,9.65377,9.74717,9.63141,9.71896,1112770.5898505,0
+NWBI.US,D,20151123,000000,9.74036,9.86777,9.6635,9.83181,913844.52481769,0
+NWBI.US,D,20151124,000000,9.75107,9.78901,9.6781,9.7822,718455.42111774,0
+NWBI.US,D,20151125,000000,9.77539,9.8396,9.74036,9.825,558999.21316683,0
+NWBI.US,D,20151127,000000,9.825,9.86777,9.78901,9.8396,169073.1246117,0
+NWBI.US,D,20151130,000000,9.85321,9.93783,9.79776,9.85321,700203.22048225,0
+NWBI.US,D,20151201,000000,9.9252,9.97384,9.80262,9.87852,685644.22009924,0
+NWBI.US,D,20151202,000000,9.88632,9.94079,9.78901,9.79776,683622.36513218,0
+NWBI.US,D,20151203,000000,9.86198,9.88632,9.6888,9.7034,578654.48041647,0
+NWBI.US,D,20151204,000000,9.7034,9.8396,9.6781,9.80262,651534.79700478,0
+NWBI.US,D,20151207,000000,9.81527,9.81527,9.67032,9.72772,722555.66487148,0
+NWBI.US,D,20151208,000000,9.68394,9.73453,9.55649,9.57401,676774.57774503,0
+NWBI.US,D,20151209,000000,9.57401,9.6207,9.44948,9.48644,650824.52665285,0
+NWBI.US,D,20151210,000000,9.47964,9.56233,9.44948,9.52925,560272.76593967,0
+NWBI.US,D,20151211,000000,9.4018,9.55163,9.37359,9.40862,795561.38375057,0
+NWBI.US,D,20151214,000000,9.39403,9.48644,9.32981,9.40862,805887.54287565,0
+NWBI.US,D,20151215,000000,9.49229,9.67032,9.40862,9.60805,771649.63382752,0
+NWBI.US,D,20151216,000000,9.62654,9.6888,9.50396,9.64697,691569.9922828,0
+NWBI.US,D,20151217,000000,9.67032,9.75107,9.54288,9.55649,741374.23159078,0
+NWBI.US,D,20151218,000000,9.5205,9.55163,9.28117,9.29577,2748743.1782858,0
+NWBI.US,D,20151221,000000,9.35803,9.41543,9.29577,9.39403,636110.3152378,0
+NWBI.US,D,20151222,000000,9.42807,9.44948,9.28117,9.42224,517861.09446244,0
+NWBI.US,D,20151223,000000,9.4417,9.56914,9.4018,9.55649,608379.96277148,0
+NWBI.US,D,20151224,000000,9.57401,9.6207,9.50006,9.57401,263313.97402686,0
+NWBI.US,D,20151228,000000,9.55163,9.6207,9.49034,9.57401,405876.84878836,0
+NWBI.US,D,20151229,000000,9.6207,9.72772,9.55649,9.72772,498092.75957356,0
+NWBI.US,D,20151230,000000,9.72772,9.72772,9.52925,9.63918,360047.45094333,0
+NWBI.US,D,20151231,000000,9.58178,9.62654,9.46504,9.46504,478109.59617014,0
+NWBI.US,D,20160104,000000,9.35024,9.42224,9.22386,9.25879,877153.04799815,0
+NWBI.US,D,20160105,000000,9.2656,9.35511,9.25879,9.30744,685127.19262164,0
+NWBI.US,D,20160106,000000,9.21044,9.30744,9.21044,9.2442,633744.11791489,0
+NWBI.US,D,20160107,000000,9.13962,9.21521,9.08912,9.11753,768039.69247303,0
+NWBI.US,D,20160108,000000,9.16258,9.24809,8.94076,8.94728,731631.9126392,0
+NWBI.US,D,20160111,000000,8.95467,9.04662,8.91284,8.98347,584089.95020081,0
+NWBI.US,D,20160112,000000,9.03163,9.16734,8.89154,8.99194,614288.26086536,0
+NWBI.US,D,20160113,000000,8.99757,9.16734,8.70738,8.74988,729061.16567804,0
+NWBI.US,D,20160114,000000,8.75631,8.8496,8.71409,8.72245,856447.27959125,0
+NWBI.US,D,20160115,000000,8.5162,8.68752,8.48944,8.68752,1032893.4421687,0
+NWBI.US,D,20160119,000000,8.76468,8.83511,8.61524,8.67945,759623.34856339,0
+NWBI.US,D,20160120,000000,8.52243,8.73072,8.47427,8.66496,804128.82714173,0
+NWBI.US,D,20160121,000000,8.66496,8.67857,8.4984,8.50365,652248.15101959,0
+NWBI.US,D,20160122,000000,8.58099,8.63879,8.48049,8.60892,664712.31641386,0
+NWBI.US,D,20160125,000000,8.59355,8.59355,8.35442,8.36832,816743.06412989,0
+NWBI.US,D,20160126,000000,8.38924,8.77839,8.38924,8.77839,1696289.0345293,0
+NWBI.US,D,20160127,000000,8.73529,8.90554,8.73072,8.81322,1089812.7196475,0
+NWBI.US,D,20160128,000000,8.88404,8.94076,8.84114,8.87655,851920.46247131,0
+NWBI.US,D,20160129,000000,8.89903,8.89903,8.78569,8.88404,1305295.9986148,0
+NWBI.US,D,20160201,000000,8.85613,8.87286,8.73072,8.78569,877904.43385526,0
+NWBI.US,D,20160202,000000,8.70027,8.76468,8.55609,8.62069,570125.0688676,0
+NWBI.US,D,20160203,000000,8.7066,8.75631,8.52681,8.66418,910370.26463028,0
+NWBI.US,D,20160204,000000,8.65775,8.79211,8.5162,8.62788,554518.65099022,0
+NWBI.US,D,20160205,000000,8.67761,8.78481,8.62069,8.62069,938512.800036,0
+NWBI.US,D,20160208,000000,8.58557,8.75631,8.48944,8.71321,784620.54782309,0
+NWBI.US,D,20160209,000000,8.64239,8.73432,8.62788,8.65775,557495.413565,0
+NWBI.US,D,20160210,000000,8.6922,8.79211,8.62788,8.63509,752455.88812349,0
+NWBI.US,D,20160211,000000,8.53488,8.58557,8.42534,8.49383,618714.34499761,0
+NWBI.US,D,20160212,000000,8.55609,8.67761,8.53488,8.65775,1064965.5919817,0
+NWBI.US,D,20160216,000000,8.73432,8.86362,8.65143,8.80125,657628.11487194,0
+NWBI.US,D,20160217,000000,8.8785,8.98532,8.81322,8.82868,694054.3966831,0
+NWBI.US,D,20160218,000000,8.87198,8.92772,8.80125,8.86362,826151.31960192,0
+NWBI.US,D,20160219,000000,8.86362,9.00886,8.84211,8.92121,710551.99313519,0
+NWBI.US,D,20160222,000000,9.00886,9.06461,8.91372,8.93521,655479.82972647,0
+NWBI.US,D,20160223,000000,8.89991,9.02025,8.8533,8.87198,473963.09747308,0
+NWBI.US,D,20160224,000000,8.77839,8.9324,8.74988,8.9036,472985.57633751,0
+NWBI.US,D,20160225,000000,8.89991,9.07969,8.89991,9.06461,410678.11190535,0
+NWBI.US,D,20160226,000000,9.08542,9.14341,9.02871,9.10606,551818.39018774,0
+NWBI.US,D,20160229,000000,9.10606,9.13291,9.00137,9.00137,431393.13130092,0
+NWBI.US,D,20160301,000000,9.03533,9.25685,9.00886,9.22864,706134.13210397,0
+NWBI.US,D,20160302,000000,9.22864,9.25685,9.12911,9.25685,512600.36557511,0
+NWBI.US,D,20160303,000000,9.2229,9.33467,9.19993,9.32981,776062.35542059,0
+NWBI.US,D,20160304,000000,9.34344,9.43585,9.13096,9.39694,527433.81195517,0
+NWBI.US,D,20160307,000000,9.37359,9.48742,9.34344,9.45726,583169.99077249,0
+NWBI.US,D,20160308,000000,9.37749,9.51465,9.36484,9.40862,557555.0310475,0
+NWBI.US,D,20160309,000000,9.44948,9.47477,9.32981,9.37359,358522.06570128,0
+NWBI.US,D,20160310,000000,9.38526,9.4417,9.25101,9.35803,688660.04240394,0
+NWBI.US,D,20160311,000000,9.4018,9.5059,9.38526,9.49909,359930.27175358,0
+NWBI.US,D,20160314,000000,9.49325,9.53703,9.43585,9.47477,512592.14247407,0
+NWBI.US,D,20160315,000000,9.39403,9.51465,9.35024,9.44948,503016.34131846,0
+NWBI.US,D,20160316,000000,9.4164,9.51465,9.4018,9.45726,495245.51084009,0
+NWBI.US,D,20160317,000000,9.40862,9.65864,9.34344,9.62848,941685.88914799,0
+NWBI.US,D,20160318,000000,9.66642,9.76468,9.58178,9.70632,1588033.9651748,0
+NWBI.US,D,20160321,000000,9.70632,9.77636,9.49325,9.60903,924285.80735728,0
+NWBI.US,D,20160322,000000,9.54579,9.63433,9.5059,9.59443,502152.91570975,0
+NWBI.US,D,20160323,000000,9.57789,9.64989,9.52244,9.52244,818287.9792369,0
+NWBI.US,D,20160324,000000,9.48742,9.57303,9.42321,9.57109,587271.26241384,0
+NWBI.US,D,20160328,000000,9.57109,9.63918,9.53703,9.57789,662967.99110675,0
+NWBI.US,D,20160329,000000,9.53703,9.7248,9.43975,9.7248,669929.87402077,0
+NWBI.US,D,20160330,000000,9.73161,9.80749,9.71507,9.75788,581418.47025197,0
+NWBI.US,D,20160331,000000,9.73161,9.79582,9.66642,9.66642,693869.3769098,0
+NWBI.US,D,20160401,000000,9.68102,9.78025,9.60222,9.74426,580805.84922484,0
+NWBI.US,D,20160404,000000,9.77247,9.78706,9.6888,9.75009,556115.98836632,0
+NWBI.US,D,20160405,000000,9.69269,9.74426,9.59443,9.59443,596430.76907955,0
+NWBI.US,D,20160406,000000,9.60903,9.66642,9.53703,9.64405,449849.88157467,0
+NWBI.US,D,20160407,000000,9.5633,9.57109,9.36484,9.40862,677371.78045771,0
+NWBI.US,D,20160408,000000,9.4417,9.56136,9.42905,9.48742,459565.47544789,0
+NWBI.US,D,20160411,000000,9.4164,9.62556,9.4164,9.5633,533067.66405199,0
+NWBI.US,D,20160412,000000,9.5633,9.62848,9.53023,9.60222,483430.97042761,0
+NWBI.US,D,20160413,000000,9.65864,9.83765,9.64405,9.83765,737255.48585972,0
+NWBI.US,D,20160414,000000,9.78706,9.92036,9.76468,9.81333,524950.43544251,0
+NWBI.US,D,20160415,000000,9.78706,9.87852,9.76468,9.82306,513062.91500834,0
+NWBI.US,D,20160418,000000,9.78025,9.83765,9.71507,9.79582,688824.50442464,0
+NWBI.US,D,20160419,000000,9.86002,9.86002,9.76176,9.81333,512239.57701717,0
+NWBI.US,D,20160420,000000,9.79582,9.83084,9.75009,9.81333,552822.63640168,0
+NWBI.US,D,20160421,000000,9.80749,9.87852,9.67518,9.68491,573570.5482014,0
+NWBI.US,D,20160422,000000,9.70632,9.81333,9.70632,9.75009,642588.06307837,0
+NWBI.US,D,20160425,000000,9.70048,9.87655,9.65864,9.78025,671663.92045159,0
+NWBI.US,D,20160426,000000,9.83765,9.92421,9.78706,9.89313,542203.52930222,0
+NWBI.US,D,20160427,000000,9.88533,9.91641,9.6781,9.78025,570355.31569659,0
+NWBI.US,D,20160428,000000,9.6995,9.88731,9.69172,9.83084,819412.48830348,0
+NWBI.US,D,20160429,000000,10.0186,10.1762,9.861,10.1432,1513903.7372291,0
+NWBI.US,D,20160502,000000,10.2239,10.2599,10.11,10.1995,909484.22549373,0
+NWBI.US,D,20160503,000000,9.96023,10.1178,9.88731,10.1042,1153487.2746268,0
+NWBI.US,D,20160504,000000,10.0099,10.1432,9.95342,10.0925,765181.13697563,0
+NWBI.US,D,20160505,000000,10.1276,10.2073,10.0838,10.0974,776404.64200119,0
+NWBI.US,D,20160506,000000,10.005,10.1568,10.005,10.15,765342.51533345,0
+NWBI.US,D,20160509,000000,10.1276,10.1918,10.0701,10.1276,559586.13700322,0
+NWBI.US,D,20160510,000000,10.1636,10.3436,10.1412,10.3154,759012.78331151,0
+NWBI.US,D,20160511,000000,10.3231,10.4117,10.2531,10.2755,702060.6134286,0
+NWBI.US,D,20160512,000000,10.3154,10.3883,10.2423,10.33,682495.80029034,0
+NWBI.US,D,20160513,000000,10.3154,10.4087,10.2073,10.2491,475738.25940907,0
+NWBI.US,D,20160516,000000,10.3007,10.5099,10.1995,10.4739,1223952.055286,0
+NWBI.US,D,20160517,000000,10.4603,10.4739,10.1918,10.2355,741969.37852821,0
+NWBI.US,D,20160518,000000,10.1995,10.5031,10.1762,10.4953,658589.18980545,0
+NWBI.US,D,20160519,000000,10.4389,10.5031,10.327,10.4039,523836.20525222,0
+NWBI.US,D,20160520,000000,10.4087,10.5196,10.4087,10.4836,625280.4911743,0
+NWBI.US,D,20160523,000000,10.4953,10.5099,10.4487,10.4875,423568.85066583,0
+NWBI.US,D,20160524,000000,10.4953,10.6695,10.3883,10.6617,749801.88226434,0
+NWBI.US,D,20160525,000000,10.6559,10.757,10.6345,10.6841,613411.47271746,0
+NWBI.US,D,20160526,000000,10.7064,10.7648,10.6267,10.6423,620602.57457284,0
+NWBI.US,D,20160527,000000,10.6423,10.6977,10.6111,10.6977,576296.5061946,0
+NWBI.US,D,20160531,000000,10.6977,10.7346,10.6423,10.7132,743228.54087424,0
+NWBI.US,D,20160601,000000,10.6772,10.7716,10.5994,10.757,755497.40761892,0
+NWBI.US,D,20160602,000000,10.6841,10.72,10.539,10.72,761899.09177491,0
+NWBI.US,D,20160603,000000,10.6559,10.6559,10.4291,10.6043,621728.11152705,0
+NWBI.US,D,20160606,000000,10.6111,10.72,10.6111,10.6841,515502.09235294,0
+NWBI.US,D,20160607,000000,10.7132,10.7346,10.614,10.6841,464489.05719277,0
+NWBI.US,D,20160608,000000,10.6841,10.7492,10.6267,10.7268,447238.01910833,0
+NWBI.US,D,20160609,000000,10.6928,10.6977,10.5907,10.6617,570143.57084493,0
+NWBI.US,D,20160610,000000,10.6179,10.6471,10.5332,10.6345,501744.84432087,0
+NWBI.US,D,20160613,000000,10.576,10.6043,10.4389,10.4807,633899.32894693,0
+NWBI.US,D,20160614,000000,10.4291,10.5099,10.33,10.3582,479595.92168227,0
+NWBI.US,D,20160615,000000,10.3737,10.4487,10.327,10.3358,384356.99337896,0
+NWBI.US,D,20160616,000000,10.2793,10.3231,10.2151,10.2871,445755.80514672,0
+NWBI.US,D,20160617,000000,10.3007,10.3659,10.1694,10.2151,1545208.0549828,0
+NWBI.US,D,20160620,000000,10.3154,10.4807,10.3154,10.3883,440687.29124607,0
+NWBI.US,D,20160621,000000,10.3883,10.4807,10.3076,10.4389,519827.44349751,0
+NWBI.US,D,20160622,000000,10.4603,10.576,10.4603,10.4807,474965.28791176,0
+NWBI.US,D,20160623,000000,10.5994,10.6928,10.5848,10.6928,517507.50111792,0
+NWBI.US,D,20160624,000000,10.1636,10.5031,10.1636,10.2793,1125329.3209067,0
+NWBI.US,D,20160627,000000,10.185,10.1995,10.0633,10.0974,1028434.4656323,0
+NWBI.US,D,20160628,000000,10.2297,10.3883,10.1178,10.255,727384.68095446,0
+NWBI.US,D,20160629,000000,10.3514,10.3659,10.2423,10.3582,467381.53298195,0
+NWBI.US,D,20160630,000000,10.3737,10.7268,10.3514,10.7268,1050272.9662068,0
+NWBI.US,D,20160701,000000,10.6928,10.7132,10.58,10.6267,984010.19017672,0
+NWBI.US,D,20160705,000000,10.545,10.5907,10.4739,10.539,1223328.1274949,0
+NWBI.US,D,20160706,000000,10.5099,10.6267,10.4651,10.5907,499252.21681954,0
+NWBI.US,D,20160707,000000,10.6179,10.72,10.5498,10.6267,469318.07327576,0
+NWBI.US,D,20160708,000000,10.7064,10.7687,10.6841,10.7132,577839.36552635,0
+NWBI.US,D,20160711,000000,10.72,10.8359,10.7064,10.8183,623925.73527874,0
+NWBI.US,D,20160712,000000,10.8513,10.9584,10.8513,10.9234,987916.1631685,0
+NWBI.US,D,20160713,000000,10.9234,10.9516,10.865,10.9146,408746.71104968,0
+NWBI.US,D,20160714,000000,10.9584,11.0099,10.8513,10.865,563170.38116699,0
+NWBI.US,D,20160715,000000,10.937,10.9642,10.865,10.937,489870.68642588,0
+NWBI.US,D,20160718,000000,10.9078,10.9652,10.8903,10.902,291848.13461937,0
+NWBI.US,D,20160719,000000,10.8513,10.9564,10.8281,10.8718,352019.64855761,0
+NWBI.US,D,20160720,000000,10.8942,10.9302,10.7843,10.8281,532419.06695782,0
+NWBI.US,D,20160721,000000,10.7784,10.8222,10.72,10.7716,331679.80814678,0
+NWBI.US,D,20160722,000000,10.792,10.9234,10.72,10.9078,338223.34079562,0
+NWBI.US,D,20160725,000000,10.865,10.9078,10.7998,10.8281,566728.92814002,0
+NWBI.US,D,20160726,000000,10.9234,10.9234,10.7648,10.8436,543296.17385228,0
+NWBI.US,D,20160727,000000,10.8066,10.8066,10.7103,10.7492,553283.13005966,0
+NWBI.US,D,20160728,000000,10.7268,10.8359,10.6841,10.7998,451000.08783198,0
+NWBI.US,D,20160729,000000,10.757,10.8718,10.7492,10.7843,638370.64013488,0
+NWBI.US,D,20160801,000000,10.8513,10.9146,10.7414,10.7784,583308.75560246,0
+NWBI.US,D,20160802,000000,10.7648,10.8445,10.7064,10.7258,451410.21499612,0
+NWBI.US,D,20160803,000000,10.757,10.8367,10.7064,10.8231,527357.7482706,0
+NWBI.US,D,20160804,000000,10.7998,10.8786,10.7998,10.8445,516946.27447227,0
+NWBI.US,D,20160805,000000,10.8786,11.0907,10.8513,11.0333,863732.94710853,0
+NWBI.US,D,20160808,000000,11.0333,11.0479,10.9749,11.0187,491346.73306172,0
+NWBI.US,D,20160809,000000,11.0479,11.0985,11.0295,11.0645,348139.37275658,0
+NWBI.US,D,20160810,000000,11.0722,11.1053,10.9993,11.0255,512609.61656376,0
+NWBI.US,D,20160811,000000,11.0391,11.114,11.0139,11.0645,451392.74090641,0
+NWBI.US,D,20160812,000000,11.0333,11.0333,10.939,11.0061,293287.17730056,0
+NWBI.US,D,20160815,000000,11.0479,11.0985,10.9254,11.0479,425419.04839877,0
+NWBI.US,D,20160816,000000,10.9827,11.0985,10.9468,10.9993,326712.02723382,0
+NWBI.US,D,20160817,000000,10.9993,11.0255,10.9254,11.0187,345378.46658397,0
+NWBI.US,D,20160818,000000,11.0557,11.1053,11.0061,11.0985,574022.81875834,0
+NWBI.US,D,20160819,000000,11.0907,11.1724,11.0605,11.152,714576.17320434,0
+NWBI.US,D,20160822,000000,11.0985,11.1783,11.0129,11.1637,412708.18997344,0
+NWBI.US,D,20160823,000000,11.1637,11.2181,11.1432,11.1637,250976.238811,0
+NWBI.US,D,20160824,000000,11.1608,11.1948,11.1296,11.187,344484.20434638,0
+NWBI.US,D,20160825,000000,11.1432,11.2249,11.114,11.2249,706394.18767421,0
+NWBI.US,D,20160826,000000,11.2445,11.2892,11.1724,11.2094,666014.65004033,0
+NWBI.US,D,20160829,000000,11.187,11.2609,11.1432,11.2308,305198.33915019,0
+NWBI.US,D,20160830,000000,11.2522,11.3252,11.2395,11.3252,318415.94617683,0
+NWBI.US,D,20160831,000000,11.3252,11.3554,11.2445,11.3408,538954.37650564,0
+NWBI.US,D,20160901,000000,11.3612,11.3612,11.2055,11.3057,368646.75885101,0
+NWBI.US,D,20160902,000000,11.3408,11.4001,11.2522,11.369,452108.1506965,0
+NWBI.US,D,20160906,000000,11.3252,11.3855,11.2755,11.3252,521161.64164049,0
+NWBI.US,D,20160907,000000,11.3408,11.4341,11.3125,11.4283,389418.31206619,0
+NWBI.US,D,20160908,000000,11.4487,11.4672,11.3612,11.3855,387972.0741716,0
+NWBI.US,D,20160909,000000,11.3612,11.3991,11.2609,11.2678,373810.86630118,0
+NWBI.US,D,20160912,000000,11.2035,11.3252,11.1637,11.3252,404788.31578881,0
+NWBI.US,D,20160913,000000,11.296,11.3554,11.2308,11.3057,674427.91028708,0
+NWBI.US,D,20160914,000000,11.2824,11.3194,11.0985,11.1053,400683.96048457,0
+NWBI.US,D,20160915,000000,11.1228,11.1783,11.0722,11.1637,288831.28442704,0
+NWBI.US,D,20160916,000000,11.1948,11.2445,11.0683,11.1948,962176.82904035,0
+NWBI.US,D,20160919,000000,11.2035,11.296,11.187,11.2395,342222.85156167,0
+NWBI.US,D,20160920,000000,11.2755,11.3194,11.2522,11.2522,283271.44023954,0
+NWBI.US,D,20160921,000000,11.3057,11.3408,11.2609,11.333,477519.58867085,0
+NWBI.US,D,20160922,000000,11.3612,11.474,11.3554,11.4672,720564.6465333,0
+NWBI.US,D,20160923,000000,11.4672,11.4935,11.4137,11.4253,339907.0207326,0
+NWBI.US,D,20160926,000000,11.4225,11.5032,11.369,11.369,1382276.5589569,0
+NWBI.US,D,20160927,000000,11.3612,11.4283,11.296,11.4225,896549.28756519,0
+NWBI.US,D,20160928,000000,11.4672,11.4876,11.3554,11.4585,618916.8388606,0
+NWBI.US,D,20160929,000000,11.4876,11.4993,11.296,11.3057,629831.97759734,0
+NWBI.US,D,20160930,000000,11.3252,11.5071,11.3252,11.4808,643112.28576936,0
+NWBI.US,D,20161003,000000,11.4225,11.4993,11.3933,11.4487,538160.84725573,0
+NWBI.US,D,20161004,000000,11.4487,11.4701,11.3057,11.3933,585089.0569766,0
+NWBI.US,D,20161005,000000,11.4487,11.5382,11.4341,11.4672,661831.14738861,0
+NWBI.US,D,20161006,000000,11.4876,11.5071,11.369,11.474,406476.10727631,0
+NWBI.US,D,20161007,000000,11.474,11.474,11.3252,11.4225,637745.68445619,0
+NWBI.US,D,20161010,000000,11.4001,11.5422,11.4001,11.4808,460019.80178008,0
+NWBI.US,D,20161011,000000,11.4876,11.5382,11.333,11.3486,502906.35734211,0
+NWBI.US,D,20161012,000000,11.333,11.4225,11.333,11.3554,300955.21901598,0
+NWBI.US,D,20161013,000000,11.3252,11.3388,11.152,11.2094,605216.12464815,0
+NWBI.US,D,20161014,000000,11.2755,11.333,11.2308,11.2824,580463.56264424,0
+NWBI.US,D,20161017,000000,11.3252,11.3933,11.3125,11.3252,622012.8364004,0
+NWBI.US,D,20161018,000000,11.4283,11.4283,11.3612,11.4001,453666.42834269,0
+NWBI.US,D,20161019,000000,11.3933,11.6559,11.369,11.5236,541108.82897689,0
+NWBI.US,D,20161020,000000,11.5382,11.581,11.4341,11.5158,381469.65702794,0
+NWBI.US,D,20161021,000000,11.4439,11.4876,11.3855,11.3894,482998.22973562,0
+NWBI.US,D,20161024,000000,11.474,11.6121,11.3252,11.3855,1057414.729456,0
+NWBI.US,D,20161025,000000,11.3252,11.4283,11.3252,11.4137,567244.92772998,0
+NWBI.US,D,20161026,000000,11.4225,11.5071,11.3933,11.5071,659829.85017415,0
+NWBI.US,D,20161027,000000,11.5382,11.5888,11.4439,11.4808,700104.54326982,0
+NWBI.US,D,20161028,000000,11.4487,11.4993,11.2824,11.333,501209.31486594,0
+NWBI.US,D,20161031,000000,11.4001,11.5382,11.2892,11.4993,1220265.0223593,0
+NWBI.US,D,20161101,000000,11.4935,11.5071,11.367,11.4477,832418.35047844,0
+NWBI.US,D,20161102,000000,11.4049,11.4283,11.3252,11.3554,423180.3091419,0
+NWBI.US,D,20161103,000000,11.4049,11.4672,11.3602,11.4429,559850.30412399,0
+NWBI.US,D,20161104,000000,11.4215,11.5723,11.3933,11.4876,667279.97971214,0
+NWBI.US,D,20161107,000000,11.6569,11.7046,11.5898,11.6939,545087.78199034,0
+NWBI.US,D,20161108,000000,11.6403,11.7153,11.6209,11.6647,342652.50859077,0
+NWBI.US,D,20161109,000000,11.7016,12.2591,11.6715,12.2241,1042940.0158587,0
+NWBI.US,D,20161110,000000,12.2932,12.6521,12.2319,12.6006,1358709.1513897,0
+NWBI.US,D,20161111,000000,12.6006,13.0199,12.6006,12.9927,1214052.4695271,0
+NWBI.US,D,20161114,000000,13.0005,13.3905,12.6521,13.1765,1212394.4867808,0
+NWBI.US,D,20161115,000000,13.1318,13.2495,12.946,13.1989,859665.59575894,0
+NWBI.US,D,20161116,000000,13.1989,13.2573,13.0812,13.126,682469.07521198,0
+NWBI.US,D,20161117,000000,13.2223,13.268,13.1318,13.2495,742612.83618422,0
+NWBI.US,D,20161118,000000,13.2495,13.3546,13.2087,13.3098,906811.71765725,0
+NWBI.US,D,20161121,000000,13.2806,13.2874,13.1084,13.1678,818881.07039907,0
+NWBI.US,D,20161122,000000,13.1989,13.4363,13.1532,13.4265,625666.97692296,0
+NWBI.US,D,20161123,000000,13.4655,13.4937,13.3322,13.4655,693197.13840017,0
+NWBI.US,D,20161125,000000,13.4557,13.5598,13.4499,13.552,294071.4555618,0
+NWBI.US,D,20161128,000000,13.4869,13.5132,13.3546,13.3974,754525.0259215,0
+NWBI.US,D,20161129,000000,13.4655,13.5598,13.3905,13.4129,622562.75628213,0
+NWBI.US,D,20161130,000000,13.5443,13.6027,13.3604,13.4051,654858.9855983,0
+NWBI.US,D,20161201,000000,13.4801,13.5492,13.3905,13.4411,874544.2691947,0
+NWBI.US,D,20161202,000000,13.4343,13.4713,13.3604,13.3837,473603.33680279,0
+NWBI.US,D,20161205,000000,13.3672,13.5686,13.2183,13.3837,1522329.3321274,0
+NWBI.US,D,20161206,000000,13.4051,13.663,13.3302,13.6406,828666.56063109,0
+NWBI.US,D,20161207,000000,13.663,13.8255,13.5686,13.7817,629264.58362591,0
+NWBI.US,D,20161208,000000,13.7885,14.0249,13.7068,14.0171,727094.81664297,0
+NWBI.US,D,20161209,000000,14.091,14.091,13.9607,14.0745,676656.37066765,0
+NWBI.US,D,20161212,000000,14.0171,14.0337,13.698,13.7505,729168.06599149,0
+NWBI.US,D,20161213,000000,13.7301,13.7885,13.4976,13.6561,1684377.8726796,0
+NWBI.US,D,20161214,000000,13.5822,13.7379,13.4937,13.6105,1358639.2550309,0
+NWBI.US,D,20161215,000000,13.6776,13.805,13.5598,13.7583,1070702.2328415,0
+NWBI.US,D,20161216,000000,13.7973,13.8702,13.6027,13.6191,1446348.9064488,0
+NWBI.US,D,20161219,000000,13.3837,13.5394,13.1006,13.4869,1748431.7181942,0
+NWBI.US,D,20161220,000000,13.4197,13.5443,13.2942,13.3672,1965593.5376604,0
+NWBI.US,D,20161221,000000,13.4197,13.4411,13.3244,13.337,766946.02003532,0
+NWBI.US,D,20161222,000000,13.376,13.4265,13.2874,13.3905,484703.49531282,0
+NWBI.US,D,20161223,000000,13.3546,13.5306,13.2972,13.3176,388887.92204942,0
+NWBI.US,D,20161227,000000,13.3322,13.4713,13.2942,13.4655,342969.09798062,0
+NWBI.US,D,20161228,000000,13.4801,13.5306,13.3672,13.4197,455243.2079662,0
+NWBI.US,D,20161229,000000,13.4197,13.5005,13.2651,13.3507,469288.26453451,0
+NWBI.US,D,20161230,000000,13.3244,13.376,13.2573,13.3001,490912.9644821,0
+NWBI.US,D,20170103,000000,13.4343,13.5443,13.3176,13.4265,794409.121718,0
+NWBI.US,D,20170104,000000,13.4499,13.6027,13.4363,13.5598,689141.0938145,0
+NWBI.US,D,20170105,000000,13.5394,13.5443,13.3546,13.4129,544507.02547973,0
+NWBI.US,D,20170106,000000,13.376,13.4129,13.2777,13.3244,635164.65861874,0
+NWBI.US,D,20170109,000000,13.2806,13.3974,13.1318,13.1911,624366.69907175,0
+NWBI.US,D,20170110,000000,13.2057,13.3322,13.1006,13.3244,418649.38047145,0
+NWBI.US,D,20170111,000000,13.3244,13.4197,13.2135,13.376,500707.70570279,0
+NWBI.US,D,20170112,000000,13.3001,13.3001,12.9693,13.1006,650836.8613044,0
+NWBI.US,D,20170113,000000,13.1911,13.3098,13.0724,13.1678,670416.06486947,0
+NWBI.US,D,20170117,000000,13.0656,13.0656,12.8293,12.8575,564754.35600392,0
+NWBI.US,D,20170118,000000,12.91,13.0637,12.8438,12.9927,518227.02245851,0
+NWBI.US,D,20170119,000000,13.0083,13.0267,12.8438,12.8886,416823.85204161,0
+NWBI.US,D,20170120,000000,12.8886,13.0005,12.8749,12.91,574456.58733795,0
+NWBI.US,D,20170123,000000,12.8808,12.9148,12.7484,12.8293,720723.96911587,0
+NWBI.US,D,20170124,000000,12.9693,13.0744,12.7777,12.9829,1009528.5284645,0
+NWBI.US,D,20170125,000000,13.0433,13.0812,12.9032,12.947,940433.92201536,0
+NWBI.US,D,20170126,000000,12.9382,13.0151,12.837,12.8575,572794.49304119,0
+NWBI.US,D,20170127,000000,12.8438,12.8516,12.692,12.7096,612603.55304074,0
+NWBI.US,D,20170130,000000,12.6599,12.6736,12.4391,12.6599,968121.10320124,0
+NWBI.US,D,20170131,000000,12.6521,12.7184,12.5695,12.7106,1161476.0172826,0
+NWBI.US,D,20170201,000000,12.7855,12.8603,12.6074,12.6443,1022386.3748208,0
+NWBI.US,D,20170202,000000,12.5773,12.6229,12.4361,12.4732,914966.97810901,0
+NWBI.US,D,20170203,000000,12.5626,12.8029,12.5626,12.692,698697.36510516,0
+NWBI.US,D,20170206,000000,12.6006,12.7222,12.5256,12.5626,552306.63681171,0
+NWBI.US,D,20170207,000000,12.5938,12.6375,12.5256,12.5938,598146.31353305,0
+NWBI.US,D,20170208,000000,12.5043,12.6181,12.4595,12.6074,626915.86039269,0
+NWBI.US,D,20170209,000000,12.6143,12.801,12.6143,12.801,630167.06896453,0
+NWBI.US,D,20170210,000000,12.8243,12.9042,12.7572,12.8915,667321.09521731,0
+NWBI.US,D,20170213,000000,12.9965,13.0909,12.98,13.0169,490553.20381181,0
+NWBI.US,D,20170214,000000,12.9868,13.1512,12.9216,13.0978,456897.07916193,0
+NWBI.US,D,20170215,000000,13.1142,13.2193,13.0909,13.1804,540950.53428195,0
+NWBI.US,D,20170216,000000,13.2105,13.3078,13.1376,13.3001,778305.20622798,0
+NWBI.US,D,20170217,000000,13.2855,13.3828,12.9586,13.375,1152193.1641014,0
+NWBI.US,D,20170221,000000,13.3896,13.4869,13.3789,13.4801,872415.51391418,0
+NWBI.US,D,20170222,000000,13.4343,13.6211,13.3896,13.6123,912858.78058109,0
+NWBI.US,D,20170223,000000,13.59,13.7388,13.5394,13.7388,1184205.6964318,0
+NWBI.US,D,20170224,000000,13.6123,13.8741,13.52,13.8439,1585285.3936537,0
+NWBI.US,D,20170227,000000,13.8079,13.8507,13.6289,13.6503,845472.52337199,0
+NWBI.US,D,20170228,000000,13.59,13.6211,13.4557,13.5102,569905.1009149,0
+NWBI.US,D,20170301,000000,13.8001,13.8634,13.6882,13.8205,942499.97615049,0
+NWBI.US,D,20170302,000000,13.7923,13.7923,13.4557,13.4655,566125.55810155,0
+NWBI.US,D,20170303,000000,13.4655,13.5754,13.1882,13.4343,509549.59509101,0
+NWBI.US,D,20170306,000000,13.3662,13.4655,13.3001,13.3536,480874.61389326,0
+NWBI.US,D,20170307,000000,13.3234,13.3867,13.232,13.2466,550090.5110827,0
+NWBI.US,D,20170308,000000,13.2271,13.3361,13.0101,13.0141,628310.70390581,0
+NWBI.US,D,20170309,000000,13.0247,13.159,13.0101,13.0297,499212.12920199,0
+NWBI.US,D,20170310,000000,13.0695,13.1376,12.9547,13.0033,595357.65439445,0
+NWBI.US,D,20170313,000000,13.0169,13.0909,12.9508,13.0101,317298.63232365,0
+NWBI.US,D,20170314,000000,12.9644,13.0627,12.837,12.9586,576545.25500092,0
+NWBI.US,D,20170315,000000,12.9722,13.1065,12.9508,12.9722,646313.12784736,0
+NWBI.US,D,20170316,000000,13.0169,13.0978,13.0033,13.0627,403377.02607363,0
+NWBI.US,D,20170317,000000,12.9965,13.2271,12.9334,13.1804,1236175.694975,0
+NWBI.US,D,20170320,000000,13.1736,13.1736,12.9868,13.0033,461382.78077669,0
+NWBI.US,D,20170321,000000,13.0909,13.0909,12.4946,12.4946,574493.59129261,0
+NWBI.US,D,20170322,000000,12.4207,12.4994,12.2883,12.338,980869.99346886,0
+NWBI.US,D,20170323,000000,12.3613,12.5558,12.3613,12.4868,577087.97966925,0
+NWBI.US,D,20170324,000000,12.513,12.5938,12.332,12.4051,1053485.1150488,0
+NWBI.US,D,20170327,000000,12.2056,12.3457,12.0733,12.338,830106.6311999,0
+NWBI.US,D,20170328,000000,12.3252,12.516,12.302,12.4946,711125.5544324,0
+NWBI.US,D,20170329,000000,12.479,12.479,12.3146,12.3554,648645.4048785,0
+NWBI.US,D,20170330,000000,12.3778,12.692,12.3613,12.6143,716424.31516202,0
+NWBI.US,D,20170331,000000,12.6006,12.6736,12.5256,12.5393,711916.00001942,0
+NWBI.US,D,20170403,000000,12.585,12.585,12.302,12.3983,751465.00444873,0
+NWBI.US,D,20170404,000000,12.338,12.5092,12.338,12.4129,947484.20326552,0
+NWBI.US,D,20170405,000000,12.4946,12.513,12.2056,12.2056,730769.51491812,0
+NWBI.US,D,20170406,000000,12.191,12.302,12.1238,12.2513,754206.38075638,0
+NWBI.US,D,20170407,000000,12.2056,12.3252,12.1823,12.2883,768055.11078747,0
+NWBI.US,D,20170410,000000,12.2883,12.3934,12.1998,12.2727,433042.89094612,0
+NWBI.US,D,20170411,000000,12.1998,12.4702,12.1998,12.4527,775515.51920174,0
+NWBI.US,D,20170412,000000,12.4449,12.4527,12.2805,12.302,402654.42107015,0
+NWBI.US,D,20170413,000000,12.2805,12.2883,12.0937,12.1006,555388.2439247,0
+NWBI.US,D,20170417,000000,12.1006,12.3097,12.0937,12.3097,440006.82963541,0
+NWBI.US,D,20170418,000000,12.2435,12.3554,12.1823,12.3097,443420.44445269,0
+NWBI.US,D,20170419,000000,12.338,12.5393,12.338,12.3983,481517.04366164,0
+NWBI.US,D,20170420,000000,12.4595,12.6259,12.4595,12.6229,554375.77460972,0
+NWBI.US,D,20170421,000000,12.6143,12.7106,12.4595,12.6143,756568.46652877,0
+NWBI.US,D,20170424,000000,12.8603,12.9508,12.765,12.837,732315.45791275,0
+NWBI.US,D,20170425,000000,12.6289,12.6375,12.3097,12.513,1885845.90382,0
+NWBI.US,D,20170426,000000,12.4361,12.5666,12.2883,12.3194,1488206.5464937,0
+NWBI.US,D,20170427,000000,12.3252,12.37,12.1677,12.2435,953703.9513111,0
+NWBI.US,D,20170428,000000,12.2357,12.2562,12.012,12.0198,880420.70277205,0
+NWBI.US,D,20170501,000000,12.0335,12.0996,11.87,11.9896,757350.68901475,0
+NWBI.US,D,20170502,000000,12.0335,12.0567,11.906,11.9965,638981.20538675,0
+NWBI.US,D,20170503,000000,11.906,12.0889,11.7873,12.0889,554732.45161714,0
+NWBI.US,D,20170504,000000,12.1404,12.2377,12.0033,12.0791,526391.53389894,0
+NWBI.US,D,20170505,000000,12.118,12.1248,12.0275,12.0937,550782.2794573,0
+NWBI.US,D,20170508,000000,12.0889,12.1404,11.9965,12.0655,577415.87582304,0
+NWBI.US,D,20170509,000000,12.0655,12.118,11.9128,11.9508,506372.39442848,0
+NWBI.US,D,20170510,000000,11.9312,12.012,11.8943,11.9896,406112.2350555,0
+NWBI.US,D,20170511,000000,11.943,11.9644,11.7873,11.8019,390009.3474531,0
+NWBI.US,D,20170512,000000,11.7182,11.7795,11.6335,11.7114,394080.81035321,0
+NWBI.US,D,20170515,000000,11.7562,11.8622,11.7114,11.8087,459539.77825715,0
+NWBI.US,D,20170516,000000,11.8243,11.8408,11.689,11.7114,624666.84225954,0
+NWBI.US,D,20170517,000000,11.4984,11.5908,11.3894,11.4653,872537.83254209,0
+NWBI.US,D,20170518,000000,11.4789,11.6229,11.3894,11.5528,949811.34085851,0
+NWBI.US,D,20170519,000000,11.5382,11.7036,11.5236,11.5606,944061.33745957,0
+NWBI.US,D,20170522,000000,11.582,11.5985,11.4653,11.4915,533719.34480903,0
+NWBI.US,D,20170523,000000,11.547,11.6141,11.4653,11.6063,846664.87302212,0
+NWBI.US,D,20170524,000000,11.6423,11.6803,11.4409,11.4867,685077.85401543,0
+NWBI.US,D,20170525,000000,11.5071,11.5985,11.4409,11.5674,520459.5943896,0
+NWBI.US,D,20170526,000000,11.5606,11.6229,11.5071,11.5606,615891.76556723,0
+NWBI.US,D,20170530,000000,11.4789,11.5606,11.4721,11.5382,538428.09803938,0
+NWBI.US,D,20170531,000000,11.547,11.6141,11.4176,11.5752,562134.27043654,0
+NWBI.US,D,20170601,000000,11.6229,11.6335,11.5158,11.6141,888460.83980933,0
+NWBI.US,D,20170602,000000,11.5528,11.6803,11.5071,11.5334,686923.94019785,0
+NWBI.US,D,20170605,000000,11.5236,11.5985,11.4789,11.4915,674589.28864489,0
+NWBI.US,D,20170606,000000,11.3894,11.4449,11.2435,11.3806,859897.89836319,0
+NWBI.US,D,20170607,000000,11.4089,11.5208,11.3272,11.4467,522754.86746608,0
+NWBI.US,D,20170608,000000,11.4721,11.8408,11.3641,11.6803,513753.6554953,0
+NWBI.US,D,20170609,000000,11.7562,12.2377,11.7358,12.2017,858915.23778947,0
+NWBI.US,D,20170612,000000,12.2085,12.4177,12.0791,12.2377,708327.64430513,0
+NWBI.US,D,20170613,000000,12.2679,12.3506,12.1939,12.2581,682290.22276446,0
+NWBI.US,D,20170614,000000,12.1618,12.3136,12.0655,12.2747,847293.94025133,0
+NWBI.US,D,20170615,000000,12.2085,12.3554,12.2017,12.263,581920.07941512,0
+NWBI.US,D,20170616,000000,12.2017,12.2299,12.1248,12.1852,1556062.5483494,0
+NWBI.US,D,20170619,000000,12.2231,12.2679,12.0003,12.012,593210.3971366,0
+NWBI.US,D,20170620,000000,11.9604,12.0198,11.8019,11.8321,477859.81947618,0
+NWBI.US,D,20170621,000000,11.8321,11.8321,11.5908,11.6423,629697.32431789,0
+NWBI.US,D,20170622,000000,11.6335,11.689,11.4089,11.4653,876042.92935838,0
+NWBI.US,D,20170623,000000,11.4984,11.5908,11.4039,11.5334,1481458.4642067,0
+NWBI.US,D,20170626,000000,11.5071,11.5908,11.3719,11.547,898961.73983142,0
+NWBI.US,D,20170627,000000,11.5752,11.6803,11.4984,11.6335,570692.46283904,0
+NWBI.US,D,20170628,000000,11.7406,11.8758,11.6958,11.727,957215.21545317,0
+NWBI.US,D,20170629,000000,11.906,11.9274,11.6229,11.727,743442.34150116,0
+NWBI.US,D,20170630,000000,11.7494,11.8622,11.6335,11.7406,677614.36193825,0
+NWBI.US,D,20170703,000000,11.7795,12.0431,11.7795,11.9828,387048.00319276,0
+NWBI.US,D,20170705,000000,11.9896,12.1015,11.7931,11.906,536369.23911766,0
+NWBI.US,D,20170706,000000,11.8992,11.9604,11.6579,11.6803,654134.32481956,0
+NWBI.US,D,20170707,000000,11.7036,11.7931,11.6423,11.7717,357636.02656473,0
+NWBI.US,D,20170710,000000,11.7358,11.8992,11.6521,11.7114,485893.78918768,0
+NWBI.US,D,20170711,000000,11.7494,11.7494,11.547,11.6803,511280.55785894,0
+NWBI.US,D,20170712,000000,11.689,11.8281,11.6521,11.6958,315829.78090122,0
+NWBI.US,D,20170713,000000,11.7036,11.7717,11.547,11.6423,485204.07658835,0
+NWBI.US,D,20170714,000000,11.5752,11.6627,11.4984,11.6229,416510.34631464,0
+NWBI.US,D,20170717,000000,11.5752,11.6229,11.4984,11.5606,514057.91023361,0
+NWBI.US,D,20170718,000000,11.5071,11.6063,11.4439,11.5606,308502.99787876,0
+NWBI.US,D,20170719,000000,11.582,11.6715,11.5158,11.5528,226866.10657548,0
+NWBI.US,D,20170720,000000,11.5528,11.6229,11.4915,11.5752,346582.12299801,0
+NWBI.US,D,20170721,000000,11.8992,11.9604,11.5985,11.6277,606422.86472508,0
+NWBI.US,D,20170724,000000,11.6229,11.906,11.4915,11.8758,878758.6084753,0
+NWBI.US,D,20170725,000000,12.0335,12.3817,11.976,12.2143,1192249.9450196,0
+NWBI.US,D,20170726,000000,12.2143,12.2377,12.0033,12.0275,1143843.6328877,0
+NWBI.US,D,20170727,000000,12.0431,12.2503,11.9682,12.0889,513182.14997335,0
+NWBI.US,D,20170728,000000,12.0655,12.1404,12.012,12.0791,426592.89607156,0
+NWBI.US,D,20170731,000000,12.118,12.2231,12.0791,12.1102,610453.21212001,0
+NWBI.US,D,20170801,000000,12.2143,12.2143,12.0655,12.1774,433999.85432912,0
+NWBI.US,D,20170802,000000,12.1939,12.3224,12.155,12.299,549090.37641929,0
+NWBI.US,D,20170803,000000,12.2543,12.3224,12.1102,12.2143,428311.52418794,0
+NWBI.US,D,20170804,000000,12.2942,12.3438,12.2319,12.2319,309514.43930611,0
+NWBI.US,D,20170807,000000,12.2319,12.2893,12.1248,12.1774,371863.01924344,0
+NWBI.US,D,20170808,000000,12.155,12.4129,12.118,12.2027,382707.23373375,0
+NWBI.US,D,20170809,000000,12.0889,12.155,12.0655,12.118,397769.89905518,0
+NWBI.US,D,20170810,000000,12.0714,12.0889,11.8826,11.904,402965.87102186,0
+NWBI.US,D,20170811,000000,11.9294,11.9741,11.6219,11.7153,604860.47552838,0
+NWBI.US,D,20170814,000000,11.8213,12.0189,11.7308,12.0189,324523.6544708,0
+NWBI.US,D,20170815,000000,12.0937,12.1248,11.9352,11.9663,423479.42444207,0
+NWBI.US,D,20170816,000000,12.0275,12.049,11.8924,11.941,255184.41076583,0
+NWBI.US,D,20170817,000000,11.8924,11.9838,11.7444,11.76,766501.97257942,0
+NWBI.US,D,20170818,000000,11.6618,11.7873,11.6579,11.7221,455716.03627573,0
+NWBI.US,D,20170821,000000,11.7221,11.8165,11.6705,11.7844,279249.31594565,0
+NWBI.US,D,20170822,000000,11.8369,11.8729,11.7989,11.8593,221976.44512237,0
+NWBI.US,D,20170823,000000,11.76,11.9294,11.7318,11.8826,369378.61484315,0
+NWBI.US,D,20170824,000000,11.9294,11.9294,11.7912,11.8437,324229.67860879,0
+NWBI.US,D,20170825,000000,11.8729,11.9741,11.8437,11.904,544863.70248714,0
+NWBI.US,D,20170828,000000,11.8924,11.9663,11.7678,11.8281,438830.92618736,0
+NWBI.US,D,20170829,000000,11.7075,11.7912,11.6764,11.7007,628056.81566135,0
+NWBI.US,D,20170830,000000,11.7007,11.7678,11.6618,11.692,364798.34756648,0
+NWBI.US,D,20170831,000000,11.7444,11.7912,11.6842,11.7221,486799.3581892,0
+NWBI.US,D,20170901,000000,11.7522,11.941,11.7444,11.8962,668734.44070775,0
+NWBI.US,D,20170905,000000,11.8369,11.9352,11.7406,11.7989,759036.42472699,0
+NWBI.US,D,20170906,000000,11.8213,11.8962,11.6559,11.6559,441016.21528749,0
+NWBI.US,D,20170907,000000,11.6618,11.6803,11.4419,11.474,532956.65218801,0
+NWBI.US,D,20170908,000000,11.4935,11.7844,11.4935,11.7318,628147.26977274,0
+NWBI.US,D,20170911,000000,11.8729,12.0655,11.8515,11.9887,579224.95805079,0
+NWBI.US,D,20170912,000000,12.0111,12.1628,11.9887,12.1248,340335.64987406,0
+NWBI.US,D,20170913,000000,12.0791,12.2689,12.0421,12.2689,342104.64448429,0
+NWBI.US,D,20170914,000000,12.2854,12.3262,12.2241,12.2601,593624.63585125,0
+NWBI.US,D,20170915,000000,12.2601,12.337,12.155,12.3302,1242842.5741393,0
+NWBI.US,D,20170918,000000,12.3535,12.4809,12.3302,12.4361,473415.2333666,0
+NWBI.US,D,20170919,000000,12.4129,12.4965,12.3973,12.4449,332719.00254011,0
+NWBI.US,D,20170920,000000,12.4673,12.5889,12.3438,12.515,510094.37553459,0
+NWBI.US,D,20170921,000000,12.5062,12.6425,12.4965,12.5598,386985.30204736,0
+NWBI.US,D,20170922,000000,12.5276,12.6969,12.4508,12.657,460597.47462782,0
+NWBI.US,D,20170925,000000,12.6035,12.7777,12.5841,12.6502,475062.93723655,0
+NWBI.US,D,20170926,000000,12.6648,12.8088,12.5967,12.7855,407056.86378693,0
+NWBI.US,D,20170927,000000,12.8711,13.1736,12.7855,13.1124,651715.70522755,0
+NWBI.US,D,20170928,000000,13.0841,13.1542,12.946,13.0958,395611.33503341,0
+NWBI.US,D,20170929,000000,13.089,13.2271,13.0666,13.121,533799.52004413,0
+NWBI.US,D,20171002,000000,13.1434,13.3624,13.089,13.3624,608595.81917366,0
+NWBI.US,D,20171003,000000,13.34,13.3789,13.1639,13.3624,460090.72602652,0
+NWBI.US,D,20171004,000000,13.3565,13.3604,13.1396,13.2037,321414.29439183,0
+NWBI.US,D,20171005,000000,13.2271,13.34,13.1804,13.3186,318752.06543164,0
+NWBI.US,D,20171006,000000,13.3264,13.3624,13.1979,13.3118,319901.24380132,0
+NWBI.US,D,20171009,000000,13.3624,13.3711,13.2115,13.2573,291053.57748184,0
+NWBI.US,D,20171010,000000,13.2573,13.34,13.2037,13.3322,514966.56289801,0
+NWBI.US,D,20171011,000000,13.3711,13.3789,13.2397,13.2806,390237.53850683,0
+NWBI.US,D,20171012,000000,13.2874,13.3186,13.1882,13.1999,390684.66962563,0
+NWBI.US,D,20171013,000000,13.1882,13.2729,13.0763,13.1882,388592.91829977,0
+NWBI.US,D,20171016,000000,13.1979,13.3624,13.1804,13.2942,308852.47967276,0
+NWBI.US,D,20171017,000000,13.3322,13.3624,13.1853,13.2397,308235.74709512,0
+NWBI.US,D,20171018,000000,13.3322,13.3789,13.2397,13.3322,409476.51126656,0
+NWBI.US,D,20171019,000000,13.2651,13.4101,13.1366,13.3565,437207.89162051,0
+NWBI.US,D,20171020,000000,13.485,13.5082,13.3624,13.4179,538929.70720253,0
+NWBI.US,D,20171023,000000,13.4003,13.4237,13.2339,13.3322,894475.01032903,0
+NWBI.US,D,20171024,000000,13.3322,13.4694,12.9829,13.302,589582.9816924,0
+NWBI.US,D,20171025,000000,13.3186,13.3186,12.9538,13.0355,653788.95457608,0
+NWBI.US,D,20171026,000000,13.1124,13.1736,12.9674,13.089,483471.05804515,0
+NWBI.US,D,20171027,000000,13.1366,13.159,12.9538,13.1046,476476.282727,0
+NWBI.US,D,20171030,000000,13.1124,13.1124,12.7252,12.7562,664282.65938477,0
+NWBI.US,D,20171031,000000,12.7708,12.9032,12.7086,12.8175,569675.88197355,0
+NWBI.US,D,20171101,000000,12.9246,12.9635,12.6551,12.7086,572410.06306779,0
+NWBI.US,D,20171102,000000,12.6872,12.9042,12.5782,12.8934,751003.48290312,0
+NWBI.US,D,20171103,000000,12.8379,12.8379,12.586,12.6551,704657.0575805,0
+NWBI.US,D,20171106,000000,12.6687,12.7018,12.5626,12.5938,536602.56960954,0
+NWBI.US,D,20171107,000000,12.5568,12.6006,12.2348,12.2503,858996.44091219,0
+NWBI.US,D,20171108,000000,12.1793,12.1959,12.0421,12.1112,487861.16611038,0
+NWBI.US,D,20171109,000000,12.0567,12.1336,11.8467,11.9108,1227970.0680293,0
+NWBI.US,D,20171110,000000,11.9284,11.9887,11.8495,11.9478,725991.8932166,0
+NWBI.US,D,20171113,000000,11.8651,12.0801,11.8427,12.0714,324479.45530273,0
+NWBI.US,D,20171114,000000,11.9809,12.156,11.7649,12.1336,497943.71586729,0
+NWBI.US,D,20171115,000000,12.0275,12.157,12.0275,12.0801,525575.39112119,0
+NWBI.US,D,20171116,000000,12.1793,12.3389,12.1424,12.2562,735286.05316176,0
+NWBI.US,D,20171117,000000,12.1716,12.3574,12.1424,12.2951,463018.14999509,0
+NWBI.US,D,20171120,000000,12.3194,12.4683,12.2503,12.4498,338851.38013719,0
+NWBI.US,D,20171121,000000,12.5024,12.586,12.4333,12.5325,521490.56568191,0
+NWBI.US,D,20171122,000000,12.5238,12.7777,12.5238,12.586,661652.2949411,0
+NWBI.US,D,20171124,000000,12.6093,12.6093,12.4167,12.4576,266219.81235521,0
+NWBI.US,D,20171127,000000,12.4333,12.5626,12.372,12.4712,234815.78950137,0
+NWBI.US,D,20171128,000000,12.5024,12.7932,12.4498,12.7855,535491.42308214,0
+NWBI.US,D,20171129,000000,12.8633,13.2777,12.801,13.1853,745324.40375061,0
+NWBI.US,D,20171130,000000,13.2914,13.2914,12.9304,12.9839,633589.93477048,0
+NWBI.US,D,20171201,000000,12.9937,13.0083,12.5238,12.947,668925.62780683,0
+NWBI.US,D,20171204,000000,13.1678,13.3458,13.0919,13.1775,614693.24859134,0
+NWBI.US,D,20171205,000000,13.1931,13.3302,12.9246,12.9547,590488.55069391,0
+NWBI.US,D,20171206,000000,12.9168,13.0014,12.8633,12.8934,455038.65832795,0
+NWBI.US,D,20171207,000000,12.8934,12.9693,12.7855,12.8467,364619.49511896,0
+NWBI.US,D,20171208,000000,12.9693,12.9839,12.7018,12.7708,398595.2928216,0
+NWBI.US,D,20171211,000000,12.7708,12.8088,12.6161,12.6629,334176.54719863,0
+NWBI.US,D,20171212,000000,12.695,12.8175,12.6366,12.7475,320985.66525036,0
+NWBI.US,D,20171213,000000,12.7164,12.8711,12.6872,12.695,444617.93354095,0
+NWBI.US,D,20171214,000000,12.7398,12.7855,12.512,12.548,479667.87381632,0
+NWBI.US,D,20171215,000000,12.5782,13.0267,12.5782,12.8243,3559555.330794,0
+NWBI.US,D,20171218,000000,12.8302,13.1775,12.8302,12.9382,556184.85683749,0
+NWBI.US,D,20171219,000000,12.9304,13.0471,12.912,12.9246,642964.26995073,0
+NWBI.US,D,20171220,000000,13.0169,13.0627,12.8379,13.0169,555106.60271425,0
+NWBI.US,D,20171221,000000,13.0237,13.1162,12.9937,13.0471,552174.03930753,0
+NWBI.US,D,20171222,000000,13.0384,13.0471,12.9304,12.9761,329753.54672925,0
+NWBI.US,D,20171226,000000,12.9761,13.0783,12.8711,12.907,342664.84324232,0
+NWBI.US,D,20171227,000000,12.9012,12.9693,12.8379,12.8545,360778.27904784,0
+NWBI.US,D,20171228,000000,12.8545,12.9635,12.7855,12.9547,570164.12859752,0
+NWBI.US,D,20171229,000000,12.9761,13.0014,12.8175,12.8302,829537.1814532,0
+NWBI.US,D,20180102,000000,12.8467,12.9596,12.6775,12.7708,609547.6431185,0
+NWBI.US,D,20180103,000000,12.7708,12.7708,12.548,12.586,661033.50658819,0
+NWBI.US,D,20180104,000000,12.6775,12.7708,12.586,12.6161,537352.92757902,0
+NWBI.US,D,20180105,000000,12.6483,12.7018,12.5393,12.659,507851.52472722,0
+NWBI.US,D,20180108,000000,12.7777,12.7961,12.6327,12.695,571473.65743739,0
+NWBI.US,D,20180109,000000,12.733,12.8711,12.7018,12.7086,457792.36928715,0
+NWBI.US,D,20180110,000000,12.6687,12.9547,12.6629,12.8175,1015334.0377954,0
+NWBI.US,D,20180111,000000,12.8779,13.0083,12.7242,12.9761,453951.15321603,0
+NWBI.US,D,20180112,000000,13.0237,13.0919,12.9304,13.0169,474470.87396202,0
+NWBI.US,D,20180116,000000,13.0169,13.1678,12.8175,12.8711,715550.61067702,0
+NWBI.US,D,20180117,000000,12.9547,12.9937,12.8243,12.9761,363621.4162308,0
+NWBI.US,D,20180118,000000,12.9761,13.0549,12.8856,12.9246,353308.61964489,0
+NWBI.US,D,20180119,000000,12.8711,13.1074,12.8175,13.1074,602492.2224302,0
+NWBI.US,D,20180122,000000,13.0169,13.3302,12.7855,13.3078,621676.71714557,0
+NWBI.US,D,20180123,000000,13.2379,13.3857,13.0987,13.2233,739698.77475483,0
+NWBI.US,D,20180124,000000,13.2165,13.2631,13.1629,13.1853,717562.18676779,0
+NWBI.US,D,20180125,000000,13.2631,13.2631,13.1162,13.1474,689106.1456351,0
+NWBI.US,D,20180126,000000,13.1853,13.2379,12.9839,13.0919,592792.04687143,0
+NWBI.US,D,20180129,000000,13.0783,13.1931,13.0014,13.0987,580539.62632882,0
+NWBI.US,D,20180130,000000,13.0014,13.161,13.0014,13.0471,778562.17813533,0
+NWBI.US,D,20180131,000000,13.125,13.195,13.0471,13.0549,1332148.5350457,0
+NWBI.US,D,20180201,000000,13.0005,13.1863,12.8701,13.1863,592855.77590445,0
+NWBI.US,D,20180202,000000,13.1474,13.2466,13.0588,13.0929,490722.80527067,0
+NWBI.US,D,20180205,000000,12.9625,13.161,12.6366,12.6366,1078386.7207589,0
+NWBI.US,D,20180206,000000,12.4275,12.8623,12.4187,12.73,685408.8338321,0
+NWBI.US,D,20180207,000000,12.7514,13.0471,12.6979,13.0005,1188368.641331,0
+NWBI.US,D,20180208,000000,13.0083,13.0083,12.6521,12.6521,593558.85104297,0
+NWBI.US,D,20180209,000000,12.7825,12.9683,12.6366,12.8837,618396.72772011,0
+NWBI.US,D,20180212,000000,12.9148,12.9752,12.692,12.8769,447603.9471044,0
+NWBI.US,D,20180213,000000,12.8225,12.9683,12.8156,12.9226,344234.42765243,0
+NWBI.US,D,20180214,000000,12.8526,13.1697,12.7991,13.1474,547555.74018857,0
+NWBI.US,D,20180215,000000,13.2087,13.2466,13.0375,13.2251,558263.24562417,0
+NWBI.US,D,20180216,000000,13.2466,13.3575,13.1542,13.2641,1000330.9899565,0
+NWBI.US,D,20180220,000000,13.232,13.2641,13.0384,13.0851,321436.90791967,0
+NWBI.US,D,20180221,000000,13.1172,13.2397,13.0783,13.0997,469476.36797069,0
+NWBI.US,D,20180222,000000,13.1863,13.1863,12.9226,12.9304,445411.46279086,0
+NWBI.US,D,20180223,000000,12.9927,13.161,12.9752,13.1542,304141.67066715,0
+NWBI.US,D,20180226,000000,13.2174,13.2397,13.052,13.1474,341745.91170163,0
+NWBI.US,D,20180227,000000,13.1542,13.2797,12.9752,12.9752,966484.70609522,0
+NWBI.US,D,20180228,000000,13.0169,13.0929,12.7056,12.7134,471737.7207554,0
+NWBI.US,D,20180301,000000,12.7602,12.8613,12.6133,12.7056,788199.65254871,0
+NWBI.US,D,20180302,000000,12.659,12.9304,12.6279,12.8992,487901.25372793,0
+NWBI.US,D,20180305,000000,12.8438,13.0627,12.7825,12.9927,548330.76746114,0
+NWBI.US,D,20180306,000000,13.0549,13.0851,12.8769,13.0783,522850.46101562,0
+NWBI.US,D,20180307,000000,13.0005,13.161,13.0005,13.1474,1308890.5216549,0
+NWBI.US,D,20180308,000000,13.1697,13.1697,13.0471,13.1318,764493.48015155,0
+NWBI.US,D,20180309,000000,13.2087,13.3186,13.1474,13.3186,700291.61881838,0
+NWBI.US,D,20180312,000000,13.3264,13.3575,13.2397,13.3264,970526.36025407,0
+NWBI.US,D,20180313,000000,13.3264,13.3633,13.2797,13.301,404856.15637235,0
+NWBI.US,D,20180314,000000,13.3633,13.3633,13.1474,13.1697,481839.80037727,0
+NWBI.US,D,20180315,000000,13.1795,13.3448,13.1474,13.2466,424104.38012074,0
+NWBI.US,D,20180316,000000,13.2641,13.34,13.2019,13.301,2062941.6913793,0
+NWBI.US,D,20180319,000000,13.232,13.2797,13.0695,13.2719,825053.5356137,0
+NWBI.US,D,20180320,000000,13.3186,13.3186,13.1697,13.2251,714916.40400967,0
+NWBI.US,D,20180321,000000,13.195,13.3497,13.1396,13.301,619934.44761372,0
+NWBI.US,D,20180322,000000,13.1697,13.2641,12.8837,12.8992,1028398.4895653,0
+NWBI.US,D,20180323,000000,12.9304,13.0083,12.477,12.48,1091247.6507782,0
+NWBI.US,D,20180326,000000,12.6443,12.8662,12.6133,12.8438,553758.01414445,0
+NWBI.US,D,20180327,000000,12.8438,12.8769,12.6152,12.6443,1054149.1304574,0
+NWBI.US,D,20180328,000000,12.6667,12.8837,12.6667,12.8156,443853.18514467,0
+NWBI.US,D,20180329,000000,12.837,12.8992,12.7825,12.8293,623217.52070207,0
+NWBI.US,D,20180402,000000,12.7913,12.8156,12.4595,12.5607,647096.37822097,0
+NWBI.US,D,20180403,000000,12.6045,12.7212,12.4732,12.6726,527542.76804389,0
+NWBI.US,D,20180404,000000,12.5422,12.8225,12.5422,12.7991,467998.2655596,0
+NWBI.US,D,20180405,000000,12.8837,12.9304,12.7056,12.8613,389727.70624264,0
+NWBI.US,D,20180406,000000,12.7747,12.837,12.5422,12.6366,429704.31192579,0
+NWBI.US,D,20180409,000000,12.6823,12.837,12.5811,12.5977,404030.76260594,0
+NWBI.US,D,20180410,000000,12.7446,12.837,12.6521,12.7991,389314.49541562,0
+NWBI.US,D,20180411,000000,12.7991,12.7991,12.6385,12.73,282477.91098965,0
+NWBI.US,D,20180412,000000,12.7825,12.9382,12.7689,12.9304,323378.58765164,0
+NWBI.US,D,20180413,000000,12.9304,12.9304,12.73,12.7602,419621.76216888,0
+NWBI.US,D,20180416,000000,12.8293,12.8992,12.7708,12.8924,339590.43134274,0
+NWBI.US,D,20180417,000000,12.9148,12.9304,12.7134,12.7747,426434.60137663,0
+NWBI.US,D,20180418,000000,12.8225,12.9625,12.7446,12.7446,585002.71441573,0
+NWBI.US,D,20180419,000000,12.7913,12.9508,12.7134,12.9226,582458.69253293,0
+NWBI.US,D,20180420,000000,12.8992,12.9752,12.8438,12.8992,640457.25202259,0
+NWBI.US,D,20180423,000000,12.9547,13.0783,12.8924,13.0384,385812.48226221,0
+NWBI.US,D,20180424,000000,13.0083,13.2019,13.0083,13.1396,549025.61949863,0
+NWBI.US,D,20180425,000000,13.0851,13.1542,12.9644,13.0384,429897.55480012,0
+NWBI.US,D,20180426,000000,13.0169,13.0384,12.9051,12.9683,252352.58034678,0
+NWBI.US,D,20180427,000000,12.9625,13.0627,12.9625,13.0549,275967.27074494,0
+NWBI.US,D,20180430,000000,13.0783,13.1074,12.8613,12.8613,468290.18564635,0
+NWBI.US,D,20180501,000000,12.8613,13.0083,12.6979,12.9683,544302.47584147,0
+NWBI.US,D,20180502,000000,12.9382,13.0559,12.8506,12.9829,470190.74987314,0
+NWBI.US,D,20180503,000000,12.9294,13.0005,12.8225,12.8691,629510.24876933,0
+NWBI.US,D,20180504,000000,12.8205,13.1016,12.7893,13.0092,569113.62744026,0
+NWBI.US,D,20180507,000000,13.0393,13.0481,12.8983,12.9752,404620.77010521,0
+NWBI.US,D,20180508,000000,12.9927,13.1094,12.98,13.0297,515429.11233125,0
+NWBI.US,D,20180509,000000,13.0297,13.1726,13.0169,13.1192,260382.43850776,0
+NWBI.US,D,20180510,000000,13.127,13.1999,13.0559,13.1493,218177.37244404,0
+NWBI.US,D,20180511,000000,13.1882,13.2203,13.1094,13.1338,245998.17902176,0
+NWBI.US,D,20180514,000000,13.1415,13.1804,12.9683,12.9829,350200.28745355,0
+NWBI.US,D,20180515,000000,12.9752,13.1853,12.9752,13.127,432065.36981055,0
+NWBI.US,D,20180516,000000,13.1561,13.2339,13.0919,13.1882,468982.98190857,0
+NWBI.US,D,20180517,000000,13.2271,13.376,13.1726,13.3146,592437.42563928,0
+NWBI.US,D,20180518,000000,13.3448,13.3448,13.2339,13.267,466001.07989565,0
+NWBI.US,D,20180521,000000,13.2758,13.4227,13.2037,13.4169,333591.67913749,0
+NWBI.US,D,20180522,000000,13.4227,13.5326,13.376,13.4373,399548.14465406,0
+NWBI.US,D,20180523,000000,13.4305,13.5005,13.376,13.4703,377543.12628358,0
+NWBI.US,D,20180524,000000,13.4081,13.4791,13.2758,13.4626,310495.04410456,0
+NWBI.US,D,20180525,000000,13.4305,13.5122,13.4169,13.4937,310949.37043677,0
+NWBI.US,D,20180529,000000,13.4081,13.5102,13.2758,13.3983,712229.50574638,0
+NWBI.US,D,20180530,000000,13.447,13.6493,13.447,13.6017,457290.76012399,0
+NWBI.US,D,20180531,000000,13.6017,13.6095,13.4626,13.4937,300196.63794547,0
+NWBI.US,D,20180601,000000,13.6017,13.6415,13.5414,13.5715,398060.7912543,0
+NWBI.US,D,20180604,000000,13.6415,13.7301,13.5647,13.7224,488552.93448497,0
+NWBI.US,D,20180605,000000,13.7224,13.8069,13.6814,13.8069,364915.52675623,0
+NWBI.US,D,20180606,000000,13.8537,13.9072,13.8147,13.9004,437418.60858454,0
+NWBI.US,D,20180607,000000,13.9314,13.9957,13.916,13.9314,684903.11311843,0
+NWBI.US,D,20180608,000000,13.9237,14.0181,13.9004,13.9402,360925.26697885,0
+NWBI.US,D,20180611,000000,13.9801,14.0803,13.7797,13.8449,538982.12947163,0
+NWBI.US,D,20180612,000000,13.8936,13.9032,13.7437,13.8069,322277.72000053,0
+NWBI.US,D,20180613,000000,13.877,13.877,13.6951,13.7437,665848.13224436,0
+NWBI.US,D,20180614,000000,13.8147,13.8381,13.6581,13.8381,617568.25029081,0
+NWBI.US,D,20180615,000000,13.7749,13.912,13.6581,13.8449,1545339.6245995,0
+NWBI.US,D,20180618,000000,13.8069,13.9237,13.7437,13.9004,401930.78817904,0
+NWBI.US,D,20180619,000000,13.8381,14.0803,13.7991,14.0716,594260.89829386,0
+NWBI.US,D,20180620,000000,14.0803,14.127,14.0005,14.0716,581572.65339637,0
+NWBI.US,D,20180621,000000,14.0881,14.162,13.9957,14.1212,575296.37153118,0
+NWBI.US,D,20180622,000000,14.127,14.2457,14.0083,14.1835,1447947.2717126,0
+NWBI.US,D,20180625,000000,14.1134,14.1348,13.9626,14.0346,454204.01357287,0
+NWBI.US,D,20180626,000000,14.0346,14.0579,13.916,13.9869,470174.30367106,0
+NWBI.US,D,20180627,000000,13.9558,13.9704,13.7224,13.7224,519327.89010962,0
+NWBI.US,D,20180628,000000,13.7437,13.8449,13.6581,13.6814,435777.07204037,0
+NWBI.US,D,20180629,000000,13.7224,13.7749,13.5842,13.6095,631719.17928495,0
+NWBI.US,D,20180702,000000,13.5891,13.7224,13.5686,13.7224,637217.35021468,0
+NWBI.US,D,20180703,000000,13.7593,13.8069,13.6902,13.7671,334122.06915427,0
+NWBI.US,D,20180705,000000,13.8147,13.9072,13.7369,13.9004,448115.83514384,0
+NWBI.US,D,20180706,000000,13.9314,14.0045,13.8575,13.9704,387371.78779602,0
+NWBI.US,D,20180709,000000,14.0346,14.1348,13.9704,14.1134,333049.98235679,0
+NWBI.US,D,20180710,000000,14.1669,14.1669,13.9314,14.0005,449842.68636126,0
+NWBI.US,D,20180711,000000,13.9402,14.0638,13.9402,13.9957,250992.68501307,0
+NWBI.US,D,20180712,000000,14.0511,14.0511,13.8069,13.9237,519721.57107168,0
+NWBI.US,D,20180713,000000,13.9237,13.947,13.8147,13.8283,378794.06552858,0
+NWBI.US,D,20180716,000000,13.8381,13.9314,13.7991,13.8449,690258.40766767,0
+NWBI.US,D,20180717,000000,13.877,13.9314,13.8069,13.8069,411360.62929128,0
+NWBI.US,D,20180718,000000,13.8449,13.8692,13.7048,13.8215,541343.18735639,0
+NWBI.US,D,20180719,000000,13.8283,13.947,13.7437,13.9237,531895.87215446,0
+NWBI.US,D,20180720,000000,13.947,14.0968,13.9004,14.0181,422347.72016208,0
+NWBI.US,D,20180723,000000,14.0259,14.2049,13.9558,14.1971,544296.3085157,0
+NWBI.US,D,20180724,000000,14.2457,14.2457,14.0083,14.2214,643659.12198821,0
+NWBI.US,D,20180725,000000,14.2369,14.2369,14.0181,14.127,618385.42095619,0
+NWBI.US,D,20180726,000000,14.1669,14.3615,14.1669,14.2759,504775.05705238,0
+NWBI.US,D,20180727,000000,14.2836,14.3226,14.0881,14.127,335485.04815086,0
+NWBI.US,D,20180730,000000,14.1348,14.2137,14.0638,14.0638,379305.95356802,0
+NWBI.US,D,20180731,000000,14.1504,14.1504,13.9869,14.1036,848184.09093839,0
+NWBI.US,D,20180801,000000,14.1426,14.2555,14.0881,14.2555,428935.451979,0
+NWBI.US,D,20180802,000000,14.2137,14.3178,14.0881,14.3022,547966.89524033,0
+NWBI.US,D,20180803,000000,14.3178,14.3732,14.1212,14.1679,395978.29091711,0
+NWBI.US,D,20180806,000000,14.1767,14.1767,14.0463,14.0881,357511.65216157,0
+NWBI.US,D,20180807,000000,14.127,14.127,14.0005,14.0502,368329.14157351,0
+NWBI.US,D,20180808,000000,14.057,14.1844,13.9782,14.1844,455441.59027868,0
+NWBI.US,D,20180809,000000,14.1767,14.2311,14.0881,14.1134,314409.24019737,0
+NWBI.US,D,20180810,000000,14.0414,14.1348,13.9859,14.0803,367416.3773586,0
+NWBI.US,D,20180813,000000,14.0881,14.1767,14.0073,14.1348,360998.24700054,0
+NWBI.US,D,20180814,000000,14.1348,14.4121,14.1348,14.4043,577876.369481,0
+NWBI.US,D,20180815,000000,14.3644,14.4597,14.2311,14.3732,524578.34012066,0
+NWBI.US,D,20180816,000000,14.452,14.5064,14.3955,14.4831,551270.52608126,0
+NWBI.US,D,20180817,000000,14.452,14.5064,14.4364,14.4918,326250.50568821,0
+NWBI.US,D,20180820,000000,14.5142,14.5697,14.4287,14.4831,453645.8705901,0
+NWBI.US,D,20180821,000000,14.523,14.665,14.4656,14.6251,600354.21616102,0
+NWBI.US,D,20180822,000000,14.6095,14.6495,14.2944,14.6095,293668.52361107,0
+NWBI.US,D,20180823,000000,14.6095,14.6095,14.4442,14.5142,299369.18840379,0
+NWBI.US,D,20180824,000000,14.5551,14.5629,14.4831,14.4918,282052.36551106,0
+NWBI.US,D,20180827,000000,14.5464,14.5853,14.4091,14.4442,338430.97409677,0
+NWBI.US,D,20180828,000000,14.4831,14.4831,14.3314,14.3877,269180.12872792,0
+NWBI.US,D,20180829,000000,14.3809,14.4121,14.2856,14.3732,219936.08817798,0
+NWBI.US,D,20180830,000000,14.3576,14.3877,14.3022,14.3255,359174.77434596,0
+NWBI.US,D,20180831,000000,14.3022,14.4043,14.2768,14.3955,349680.17631307,0
+NWBI.US,D,20180904,000000,14.3955,14.4918,14.341,14.4442,326823.0390978,0
+NWBI.US,D,20180905,000000,14.452,14.5551,14.4287,14.4656,372800.45276146,0
+NWBI.US,D,20180906,000000,14.4753,14.5386,14.4121,14.4364,325944.19517465,0
+NWBI.US,D,20180907,000000,14.452,14.4656,14.3498,14.4656,358846.87819217,0
+NWBI.US,D,20180910,000000,14.5064,14.6183,14.4043,14.4209,277583.11009837,0
+NWBI.US,D,20180911,000000,14.4209,14.5502,14.3732,14.5386,791574.20763608,0
+NWBI.US,D,20180912,000000,14.5064,14.594,14.3498,14.4442,815325.60708893,0
+NWBI.US,D,20180913,000000,14.5006,14.523,14.2613,14.2691,571195.09988983,0
+NWBI.US,D,20180914,000000,14.2613,14.523,14.2613,14.3809,497119.34998851,0
+NWBI.US,D,20180917,000000,14.3809,14.5142,14.1426,14.2768,528778.28897444,0
+NWBI.US,D,20180918,000000,14.3178,14.3498,14.1514,14.1679,331489.64893533,0
+NWBI.US,D,20180919,000000,14.1426,14.3022,14.0968,14.1767,519203.51570646,0
+NWBI.US,D,20180920,000000,14.2223,14.3459,14.2019,14.3178,367036.05893572,0
+NWBI.US,D,20180921,000000,14.2856,14.3877,14.2389,14.2613,853750.10245166,0
+NWBI.US,D,20180924,000000,14.2311,14.2389,14.0249,14.0414,427989.79535993,0
+NWBI.US,D,20180925,000000,14.0881,14.093,14.0171,14.0337,294769.39126217,0
+NWBI.US,D,20180926,000000,14.0716,14.0716,13.7564,13.7807,573504.76339312,0
+NWBI.US,D,20180927,000000,13.8127,13.8197,13.6776,13.6854,396920.86387328,0
+NWBI.US,D,20180928,000000,13.7078,13.7564,13.6776,13.6854,513193.45673728,0
+NWBI.US,D,20181001,000000,13.7408,13.7564,13.4101,13.4179,666831.82070571,0
+NWBI.US,D,20181002,000000,13.4179,13.4878,13.2271,13.267,364943.27972222,0
+NWBI.US,D,20181003,000000,13.305,13.5987,13.2456,13.5589,539847.6108556,0
+NWBI.US,D,20181004,000000,13.5676,13.6737,13.5676,13.6319,406926.322058,0
+NWBI.US,D,20181005,000000,13.6776,13.6854,13.4878,13.5832,333479.63938588,0
+NWBI.US,D,20181008,000000,13.5735,13.7224,13.5082,13.6776,268685.71477817,0
+NWBI.US,D,20181009,000000,13.6231,13.7564,13.6231,13.7078,392688.02261536,0
+NWBI.US,D,20181010,000000,13.7,13.8663,13.5832,13.5987,455423.08830135,0
+NWBI.US,D,20181011,000000,13.5832,13.5832,13.1795,13.1795,471179.57777263,0
+NWBI.US,D,20181012,000000,13.267,13.2758,12.6103,12.8088,653110.54874067,0
+NWBI.US,D,20181015,000000,12.8243,13.0365,12.7602,12.9197,653640.93875744,0
+NWBI.US,D,20181016,000000,13.0063,13.0773,12.7524,13.0539,387768.55242098,0
+NWBI.US,D,20181017,000000,13.0365,13.1882,12.9022,13.125,428127.53230227,0
+NWBI.US,D,20181018,000000,13.1396,13.1969,12.9274,12.943,314462.6903541,0
+NWBI.US,D,20181019,000000,12.8788,13.0063,12.7932,12.8001,455996.64959856,0
+NWBI.US,D,20181022,000000,12.8379,12.981,12.73,12.8379,601566.0956761,0
+NWBI.US,D,20181023,000000,12.6969,12.8001,12.5228,12.73,807497.21490332,0
+NWBI.US,D,20181024,000000,12.659,12.659,12.2494,12.2621,1009088.5925591,0
+NWBI.US,D,20181025,000000,12.3272,13.0277,12.3194,12.6103,861903.30712817,0
+NWBI.US,D,20181026,000000,12.5228,12.6814,12.3739,12.587,440118.86938701,0
+NWBI.US,D,20181029,000000,12.7524,12.9644,12.6814,12.8088,368298.30494464,0
+NWBI.US,D,20181030,000000,12.8555,13.0151,12.7845,13.0151,495144.7778524,0
+NWBI.US,D,20181031,000000,13.1084,13.126,12.8711,12.8856,614086.79488999,0
+NWBI.US,D,20181101,000000,12.9188,13.0452,12.8302,13.0219,485139.3196677,0
+NWBI.US,D,20181102,000000,13.0783,13.2437,13.0549,13.2437,432689.29760161,0
+NWBI.US,D,20181105,000000,13.2135,13.3643,13.2135,13.3497,462176.3100266,0
+NWBI.US,D,20181106,000000,13.34,13.5151,13.269,13.5005,355872.17139265,0
+NWBI.US,D,20181107,000000,13.5092,13.6211,13.3186,13.6211,429092.71878629,0
+NWBI.US,D,20181108,000000,13.5803,13.7632,13.4285,13.7564,449598.04910546,0
+NWBI.US,D,20181109,000000,13.7164,13.8361,13.5414,13.7398,978068.99967871,0
+NWBI.US,D,20181112,000000,13.732,13.916,13.6688,13.7807,1553677.8490492,0
+NWBI.US,D,20181113,000000,13.7963,14.092,13.7398,13.7963,925467.8781311,0
+NWBI.US,D,20181114,000000,13.8517,13.912,13.4937,13.6299,700432.43942361,0
+NWBI.US,D,20181115,000000,13.5647,14.0201,13.5248,13.9889,847979.54130014,0
+NWBI.US,D,20181116,000000,13.9314,14.163,13.8439,14.1242,954049.32155458,0
+NWBI.US,D,20181119,000000,14.0988,14.1951,13.9402,14.0356,521547.09950152,0
+NWBI.US,D,20181120,000000,13.9811,14.0531,13.8313,13.8926,529951.10875961,0
+NWBI.US,D,20181121,000000,13.9072,14.0832,13.7875,13.8041,468426.89470105,0
+NWBI.US,D,20181123,000000,13.7398,13.9714,13.7078,13.8439,185499.79681736,0
+NWBI.US,D,20181126,000000,13.9714,14.1174,13.9314,14.0356,531034.502321,0
+NWBI.US,D,20181127,000000,13.9314,14.0745,13.9314,14.0201,471828.17486679,0
+NWBI.US,D,20181128,000000,14.0745,14.235,13.8361,14.2029,648826.31310127,0
+NWBI.US,D,20181129,000000,14.1076,14.1951,14.0103,14.0832,571208.462429,0
+NWBI.US,D,20181130,000000,14.0599,14.3556,14.0599,14.3148,774261.49629386,0
+NWBI.US,D,20181203,000000,14.3712,14.3712,14.0667,14.2924,557373.09493709,0
+NWBI.US,D,20181204,000000,14.235,14.2525,13.5754,13.6513,659900.77442058,0
+NWBI.US,D,20181206,000000,13.485,13.8517,13.4051,13.8517,1220010.1062271,0
+NWBI.US,D,20181207,000000,13.8605,14.0599,13.8439,14.0269,1094824.6997286,0
+NWBI.US,D,20181210,000000,14.0269,14.0531,13.6854,13.6932,602515.86384568,0
+NWBI.US,D,20181211,000000,13.7719,13.8469,13.5803,13.6357,674494.72298299,0
+NWBI.US,D,20181212,000000,13.7875,13.9402,13.6513,13.7719,576304.72929564,0
+NWBI.US,D,20181213,000000,13.7476,13.9558,13.5851,13.6037,684264.79490056,0
+NWBI.US,D,20181214,000000,13.5715,13.6357,13.3964,13.4519,1225537.0580106,0
+NWBI.US,D,20181217,000000,13.3808,13.5968,13.3322,13.3964,938271.24644308,0
+NWBI.US,D,20181218,000000,13.4772,13.5092,13.0695,13.126,876508.56245451,0
+NWBI.US,D,20181219,000000,13.126,13.1989,12.6541,12.7582,1426729.6152661,0
+NWBI.US,D,20181220,000000,12.7028,12.8856,12.5334,12.551,921902.13594466,0
+NWBI.US,D,20181221,000000,12.6133,12.9266,12.551,12.8779,2395136.4712284,0
+NWBI.US,D,20181224,000000,12.7728,12.9236,12.7582,12.8069,423545.20925034,0
+NWBI.US,D,20181226,000000,12.7981,13.2437,12.7728,13.2369,1095161.846871,0
+NWBI.US,D,20181227,000000,13.0549,13.1736,12.8225,13.1639,1110972.8143866,0
+NWBI.US,D,20181228,000000,13.1571,13.5569,13.1571,13.4606,799139.46058856,0
+NWBI.US,D,20181231,000000,13.5092,13.5248,13.2135,13.5248,568198.80745008,0
+NWBI.US,D,20190102,000000,13.3575,13.6513,13.3575,13.6435,922906.3821586,0
+NWBI.US,D,20190103,000000,13.6299,13.8041,13.5569,13.6766,720117.51541451,0
+NWBI.US,D,20190104,000000,13.7875,13.9607,13.7078,13.8439,1259750.2977555,0
+NWBI.US,D,20190107,000000,13.8605,13.8926,13.699,13.8673,504239.52759745,0
+NWBI.US,D,20190108,000000,13.8838,13.9432,13.7476,13.9237,589204.71904477,0
+NWBI.US,D,20190109,000000,13.9072,13.9889,13.8361,13.9714,718643.52455393,0
+NWBI.US,D,20190110,000000,13.947,14.0025,13.8273,13.9626,437661.19006508,0
+NWBI.US,D,20190111,000000,13.9237,14.0599,13.9072,14.0443,550894.3192089,0
+NWBI.US,D,20190114,000000,13.9626,14.13,13.9626,14.0531,701746.079814,0
+NWBI.US,D,20190115,000000,14.0531,14.1552,13.9314,14.1242,562519.72829757,0
+NWBI.US,D,20190116,000000,14.1718,14.379,14.13,14.3556,816284.62624718,0
+NWBI.US,D,20190117,000000,14.2652,14.4744,14.2438,14.3945,651366.22343355,0
+NWBI.US,D,20190118,000000,14.3858,14.5949,14.3294,14.5551,545149.45524811,0
+NWBI.US,D,20190122,000000,14.3858,14.6894,14.1718,14.2029,989819.81105817,0
+NWBI.US,D,20190123,000000,14.235,14.379,14.1552,14.3294,1021643.2120648,0
+NWBI.US,D,20190124,000000,14.3002,14.4023,14.0832,14.2438,595873.65398441,0
+NWBI.US,D,20190125,000000,14.3002,14.3002,14.056,14.163,906013.0489692,0
+NWBI.US,D,20190128,000000,14.0599,14.235,14.0201,14.235,781199.73779241,0
+NWBI.US,D,20190129,000000,14.2438,14.308,14.13,14.1397,545145.34369759,0
+NWBI.US,D,20190130,000000,14.2029,14.2029,13.9811,14.0356,1063126.7010127,0
+NWBI.US,D,20190131,000000,14.0531,14.2467,13.9461,14.2291,1465204.4771227,0
+NWBI.US,D,20190201,000000,14.2291,14.342,14.165,14.2467,422053.74430007,0
+NWBI.US,D,20190204,000000,14.2205,14.4588,14.1815,14.4549,582092.76453686,0
+NWBI.US,D,20190205,000000,14.4383,14.4958,14.3596,14.4383,339146.38388684,0
+NWBI.US,D,20190206,000000,14.4141,14.5278,14.3819,14.488,440575.25149448,0
+NWBI.US,D,20190207,000000,14.5104,14.5346,14.3596,14.5104,483300.42869867,0
+NWBI.US,D,20190208,000000,14.4802,14.5619,14.4305,14.4383,674032.17354975,0
+NWBI.US,D,20190211,000000,14.4383,14.6086,14.3819,14.6086,460314.80552973,0
+NWBI.US,D,20190212,000000,14.5434,14.7458,14.5434,14.5434,815261.87805591,0
+NWBI.US,D,20190213,000000,14.5346,14.6009,14.4627,14.5346,720588.28794878,0
+NWBI.US,D,20190214,000000,14.5104,14.5881,14.3975,14.5104,764250.898671,0
+NWBI.US,D,20190215,000000,14.5843,14.738,14.5609,14.7136,582935.63239298,0
+NWBI.US,D,20190219,000000,14.6874,15.0027,14.6485,14.9248,638546.40891951,0
+NWBI.US,D,20190220,000000,14.9248,14.988,14.7818,14.9783,826624.14791145,0
+NWBI.US,D,20190221,000000,14.9715,15.0201,14.8255,15.0201,659133.97024903,0
+NWBI.US,D,20190222,000000,15.0201,15.0775,14.9559,15.0279,835680.86581421,0
+NWBI.US,D,20190225,000000,15.06,15.1729,15.0279,15.0678,484718.91362726,0
+NWBI.US,D,20190226,000000,15.0357,15.1359,14.8596,14.882,451591.12321889,0
+NWBI.US,D,20190227,000000,14.882,15.06,14.882,15.0279,376231.54166845,0
+NWBI.US,D,20190228,000000,15.0279,15.1086,14.988,15.0027,623549.52840637,0
+NWBI.US,D,20190301,000000,15.0357,15.0775,14.8742,14.9715,403468.50807265,0
+NWBI.US,D,20190304,000000,14.9384,15.0123,14.8596,14.8976,436645.63708722,0
+NWBI.US,D,20190305,000000,14.8908,14.915,14.7136,14.7691,491595.48186803,0
+NWBI.US,D,20190306,000000,14.7458,14.7497,14.3819,14.3975,493355.2254896,0
+NWBI.US,D,20190307,000000,14.3975,14.4267,14.2165,14.2681,632210.5095718,0
+NWBI.US,D,20190308,000000,14.2379,14.3508,14.131,14.1815,676283.24745817,0
+NWBI.US,D,20190311,000000,14.1815,14.3975,14.1815,14.3664,1164370.548847,0
+NWBI.US,D,20190312,000000,14.3596,14.4141,14.0667,14.131,838889.93099323,0
+NWBI.US,D,20190313,000000,14.1893,14.2379,14.0599,14.0842,660828.95694994,0
+NWBI.US,D,20190314,000000,14.0755,14.1242,14.0443,14.0599,744692.25285852,0
+NWBI.US,D,20190315,000000,14.0443,14.1086,13.9305,13.9548,1171430.0810858,0
+NWBI.US,D,20190318,000000,13.9548,14.0998,13.91,14.0103,701302.03235809,0
+NWBI.US,D,20190319,000000,14.0443,14.0755,13.6902,13.6951,798838.28951314,0
+NWBI.US,D,20190320,000000,13.6727,13.7301,13.4548,13.4713,881441.39518806,0
+NWBI.US,D,20190321,000000,13.447,13.7126,13.3905,13.5997,608241.19794151,0
+NWBI.US,D,20190322,000000,13.5278,13.5598,13.1483,13.3196,903616.0150174,0
+NWBI.US,D,20190325,000000,13.3098,13.4548,13.2777,13.3905,1388392.4903519,0
+NWBI.US,D,20190326,000000,13.4373,13.7778,13.4373,13.7447,802156.31078089,0
+NWBI.US,D,20190327,000000,13.6902,13.8381,13.6328,13.7126,984506.65990173,0
+NWBI.US,D,20190328,000000,13.6805,13.7855,13.6075,13.7778,373791.33643622,0
+NWBI.US,D,20190329,000000,13.7778,13.8429,13.5997,13.6902,742513.13108417,0
+NWBI.US,D,20190401,000000,13.7778,13.8741,13.7534,13.8585,665676.47501025,0
+NWBI.US,D,20190402,000000,13.8585,13.8906,13.7301,13.7447,435749.31907437,0
+NWBI.US,D,20190403,000000,13.8585,13.8663,13.5997,13.6397,512426.65256573,0
+NWBI.US,D,20190404,000000,13.6474,13.7603,13.626,13.7126,652479.42573621,0
+NWBI.US,D,20190405,000000,13.7447,13.7778,13.6397,13.6727,1222458.5345604,0
+NWBI.US,D,20190408,000000,13.6561,13.8497,13.6163,13.8099,627474.00337547,0
+NWBI.US,D,20190409,000000,13.7855,13.8177,13.5997,13.626,433129.23350699,0
+NWBI.US,D,20190410,000000,13.626,13.8099,13.6075,13.8099,530962.55018695,0
+NWBI.US,D,20190411,000000,13.8333,13.8741,13.7534,13.7943,276425.70862766,0
+NWBI.US,D,20190412,000000,13.8906,13.9276,13.6727,13.7447,538436.32114041,0
+NWBI.US,D,20190415,000000,13.7603,13.8265,13.5278,13.5598,410667.83302905,0
+NWBI.US,D,20190416,000000,13.5598,13.769,13.5248,13.769,526766.71288368,0
+NWBI.US,D,20190417,000000,13.7379,14.0103,13.552,13.9392,617027.58139774,0
+NWBI.US,D,20190418,000000,13.8741,13.9967,13.7301,13.8819,510772.78137,0
+NWBI.US,D,20190422,000000,13.8984,13.9967,13.661,13.8099,505374.31554032,0
+NWBI.US,D,20190423,000000,13.8021,14.0531,13.7447,14.0103,680646.63044503,0
+NWBI.US,D,20190424,000000,13.9801,14.1474,13.914,14.0842,552961.40123165,0
+NWBI.US,D,20190425,000000,14.0103,14.1182,13.914,14.0667,250542.47023139,0
+NWBI.US,D,20190426,000000,14.0755,14.1893,14.0443,14.1086,324424.97725837,0
+NWBI.US,D,20190429,000000,14.165,14.3178,14.0842,14.1242,468100.02643491,0
+NWBI.US,D,20190430,000000,14.1242,14.1893,14.0269,14.0599,659519.42811006,0
+NWBI.US,D,20190501,000000,14.1008,14.1406,13.9305,13.9461,944657.51228463,0
+NWBI.US,D,20190502,000000,13.9461,14.1406,13.9374,14.1096,337065.93932491,0
+NWBI.US,D,20190503,000000,14.1096,14.3459,14.1096,14.3128,332272.89930895,0
+NWBI.US,D,20190506,000000,14.2059,14.4704,14.1747,14.4432,379110.65491843,0
+NWBI.US,D,20190507,000000,14.3274,14.3615,14.125,14.1971,335000.91307741,0
+NWBI.US,D,20190508,000000,14.1747,14.2487,14.0443,14.093,239833.93690816,0
+NWBI.US,D,20190509,000000,14.0356,14.1096,13.9538,14.0667,325594.71338065,0
+NWBI.US,D,20190510,000000,14.0093,14.1659,13.9305,14.1659,344346.46740404,0
+NWBI.US,D,20190513,000000,13.9957,14.0443,13.8235,13.8644,366940.46538618,0
+NWBI.US,D,20190514,000000,13.9305,14.0531,13.8566,14.0093,260215.9207118,0
+NWBI.US,D,20190515,000000,13.8809,13.9305,13.7379,13.7991,229015.41960859,0
+NWBI.US,D,20190516,000000,13.7496,14.1572,13.7496,13.9616,666276.76138583,0
+NWBI.US,D,20190517,000000,13.8401,14.1572,13.7184,14.0531,577900.01089649,0
+NWBI.US,D,20190520,000000,14.0191,14.1971,13.9869,14.093,300114.40693512,0
+NWBI.US,D,20190521,000000,14.1319,14.1406,14.0599,14.125,265608.2192157,0
+NWBI.US,D,20190522,000000,14.0842,14.1192,14.0093,14.0755,167701.92251407,0
+NWBI.US,D,20190523,000000,13.9374,13.9461,13.5881,13.7184,417059.23830875,0
+NWBI.US,D,20190524,000000,13.7749,13.9538,13.7749,13.9374,280264.86892352,0
+NWBI.US,D,20190528,000000,13.8809,13.9616,13.8469,13.8731,316789.82794709,0
+NWBI.US,D,20190529,000000,13.7914,13.9791,13.7496,13.9374,267504.67189197,0
+NWBI.US,D,20190530,000000,13.9616,13.9957,13.6435,13.7496,346514.28241447,0
+NWBI.US,D,20190531,000000,13.6357,13.7262,13.6105,13.6688,317854.71953116,0
+NWBI.US,D,20190603,000000,13.6688,13.8401,13.6017,13.7826,547968.95101559,0
+NWBI.US,D,20190604,000000,13.8974,14.0191,13.8566,14.0015,386621.42982656,0
+NWBI.US,D,20190605,000000,13.9957,14.0755,13.8401,13.9461,403756.31660888,0
+NWBI.US,D,20190606,000000,13.9305,14.0356,13.8069,14.0015,275984.74483464,0
+NWBI.US,D,20190607,000000,14.0015,14.0015,13.8235,13.8731,197502.44066603,0
+NWBI.US,D,20190610,000000,13.913,14.0667,13.913,13.9957,259035.90571324,0
+NWBI.US,D,20190611,000000,14.0667,14.1008,13.8887,13.9538,239506.04075438,0
+NWBI.US,D,20190612,000000,13.9374,13.9957,13.8303,13.9374,203661.54334147,0
+NWBI.US,D,20190613,000000,13.9957,14.0842,13.8848,13.9374,241043.76064798,0
+NWBI.US,D,20190614,000000,13.9374,14.0015,13.8887,13.9616,274576.53878234,0
+NWBI.US,D,20190617,000000,13.8731,14.0706,13.8731,13.8887,348299.72322677,0
+NWBI.US,D,20190618,000000,13.9208,14.1659,13.913,14.093,458695.8825134,0
+NWBI.US,D,20190619,000000,14.093,14.1096,14.0015,14.0356,554949.33590694,0
+NWBI.US,D,20190620,000000,14.1096,14.1096,13.8887,13.9791,365438.7215596,0
+NWBI.US,D,20190621,000000,13.9032,14.0842,13.7749,13.8566,1162972.6216711,0
+NWBI.US,D,20190624,000000,13.8147,13.9305,13.7087,13.734,495952.69752913,0
+NWBI.US,D,20190625,000000,13.7418,13.9694,13.6435,13.913,619747.37206517,0
+NWBI.US,D,20190626,000000,13.9461,13.9538,13.734,13.7749,666857.51789645,0
+NWBI.US,D,20190627,000000,13.7826,14.093,13.7826,14.093,478718.10564674,0
+NWBI.US,D,20190628,000000,14.1747,14.4355,14.125,14.3537,2576625.4505157,0
+NWBI.US,D,20190701,000000,14.3693,14.4383,14.2477,14.3537,613670.50040008,0
+NWBI.US,D,20190702,000000,14.3459,14.3693,14.0599,14.1659,365683.35881541,0
+NWBI.US,D,20190703,000000,14.271,14.3206,14.1747,14.2973,160467.64937825,0
+NWBI.US,D,20190705,000000,14.3362,14.4355,14.2632,14.4267,310778.74109028,0
+NWBI.US,D,20190708,000000,14.3615,14.3771,14.1796,14.2632,558665.14968727,0
+NWBI.US,D,20190709,000000,14.1903,14.3206,14.0755,14.3128,462111.55310594,0
+NWBI.US,D,20190710,000000,14.3128,14.3362,14.1747,14.2059,260252.92466646,0
+NWBI.US,D,20190711,000000,14.2137,14.2564,14.0667,14.1971,227876.5201152,0
+NWBI.US,D,20190712,000000,14.2399,14.3615,14.1698,14.3041,314088.53925699,0
+NWBI.US,D,20190715,000000,14.3041,14.3041,14.0667,14.1572,270924.45403504,0
+NWBI.US,D,20190716,000000,14.1835,14.2311,14.1008,14.1406,386494.99964814,0
+NWBI.US,D,20190717,000000,14.0531,14.1971,13.9208,14.1484,569264.72692178,0
+NWBI.US,D,20190718,000000,14.2399,14.2973,14.0093,14.2399,304257.82196928,0
+NWBI.US,D,20190719,000000,14.1747,14.3858,14.1747,14.2632,483128.77146456,0
+NWBI.US,D,20190722,000000,14.1319,14.4013,13.7826,13.9616,647784.03504505,0
+NWBI.US,D,20190723,000000,13.8974,13.9791,13.7418,13.9032,592121.86413705,0
+NWBI.US,D,20190724,000000,13.8731,14.1008,13.7583,14.0269,839418.26523475,0
+NWBI.US,D,20190725,000000,14.1096,14.1096,13.77,13.8303,471665.76862134,0
+NWBI.US,D,20190726,000000,13.8303,14.0356,13.8147,13.9791,376053.71710855,0
+NWBI.US,D,20190729,000000,13.9694,14.1008,13.8974,13.9305,399033.17295172,0
+NWBI.US,D,20190730,000000,13.8566,14.1096,13.8469,14.1008,476473.19906411,0
+NWBI.US,D,20190731,000000,14.1669,14.2992,14.0638,14.125,640357.54692254,0
+NWBI.US,D,20190801,000000,14.1192,14.2506,13.8449,13.911,651319.96849023,0
+NWBI.US,D,20190802,000000,13.9023,13.9286,13.7136,13.8041,433106.61997915,0
+NWBI.US,D,20190805,000000,13.7136,13.7301,13.376,13.5579,568607.90672659,0
+NWBI.US,D,20190806,000000,13.5813,13.7797,13.519,13.7048,502734.70010799,0
+NWBI.US,D,20190807,000000,13.5657,13.6474,13.3847,13.6055,439237.96968861,0
+NWBI.US,D,20190808,000000,13.6552,13.8819,13.6552,13.7875,510478.805508,0
+NWBI.US,D,20190809,000000,13.771,13.8702,13.6727,13.6902,414134.89800307,0
+NWBI.US,D,20190812,000000,13.6552,13.7087,13.5764,13.5813,371428.22277619,0
+NWBI.US,D,20190813,000000,13.6055,13.8371,13.5414,13.6805,276117.34233883,0
+NWBI.US,D,20190814,000000,13.4918,13.5482,13.2923,13.376,319020.34410292,0
+NWBI.US,D,20190815,000000,13.4179,13.5987,13.3516,13.5142,527508.84775212,0
+NWBI.US,D,20190816,000000,13.5725,13.7544,13.483,13.6805,443592.1016868,0
+NWBI.US,D,20190819,000000,13.8273,13.8273,13.5987,13.5987,402174.39754721,0
+NWBI.US,D,20190820,000000,13.59,13.59,13.3332,13.3516,394405.62284411,0
+NWBI.US,D,20190821,000000,13.4324,13.4324,13.2475,13.3098,482990.00663458,0
+NWBI.US,D,20190822,000000,13.3662,13.4247,13.2427,13.3516,438086.73554366,0
+NWBI.US,D,20190823,000000,13.3604,13.3604,12.9557,13.0151,688361.95499141,0
+NWBI.US,D,20190826,000000,13.087,13.1202,12.9985,13.0715,580804.8213372,0
+NWBI.US,D,20190827,000000,13.0792,13.1454,12.8749,12.8808,496099.68546013,0
+NWBI.US,D,20190828,000000,12.8672,13.0792,12.8672,12.9888,824364.85090199,0
+NWBI.US,D,20190829,000000,13.0948,13.2155,13.0063,13.0792,450597.15588125,0
+NWBI.US,D,20190830,000000,13.1532,13.1697,12.9051,13.0219,444649.79805746,0
+NWBI.US,D,20190903,000000,12.9713,12.9985,12.7494,12.9051,386554.61713064,0
+NWBI.US,D,20190904,000000,12.9557,13.0151,12.7338,12.8389,242594.84308077,0
+NWBI.US,D,20190905,000000,12.9791,13.2621,12.9791,13.0549,585524.88133147,0
+NWBI.US,D,20190906,000000,13.087,13.1288,13.0014,13.0151,282992.88269197,0
+NWBI.US,D,20190909,000000,13.0549,13.3332,13.0219,13.2923,664262.10163218,0
+NWBI.US,D,20190910,000000,13.342,13.5414,13.2855,13.4996,440658.51039245,0
+NWBI.US,D,20190911,000000,13.5657,13.8127,13.4179,13.7622,645777.59839244,0
+NWBI.US,D,20190912,000000,13.7301,13.911,13.6474,13.8041,628859.59589991,0
+NWBI.US,D,20190913,000000,13.8858,13.9859,13.7456,13.7875,658227.37335989,0
+NWBI.US,D,20190916,000000,13.6902,13.7826,13.59,13.7224,718538.68001573,0
+NWBI.US,D,20190917,000000,13.6902,13.7379,13.5238,13.6902,595226.08477788,0
+NWBI.US,D,20190918,000000,13.6727,13.7164,13.5414,13.6805,865706.491357,0
+NWBI.US,D,20190919,000000,13.6639,13.8449,13.5987,13.6143,572482.01520184,0
+NWBI.US,D,20190920,000000,13.6387,13.7136,13.5238,13.6951,2870458.4361475,0
+NWBI.US,D,20190923,000000,13.6727,13.8371,13.5414,13.7544,845385.1529235,0
+NWBI.US,D,20190924,000000,13.8127,13.8371,13.5657,13.5987,654154.88257215,0
+NWBI.US,D,20190925,000000,13.6639,13.8449,13.6241,13.8197,582846.20616922,0
+NWBI.US,D,20190926,000000,13.7963,13.7963,13.5238,13.5482,540203.25997537,0
+NWBI.US,D,20190927,000000,13.5987,13.6805,13.5238,13.6279,518407.93068129,0
+NWBI.US,D,20190930,000000,13.6727,13.6805,13.4918,13.4996,684388.14141609,0
+NWBI.US,D,20191001,000000,13.6055,13.6552,13.2271,13.3274,821756.07209854,0
+NWBI.US,D,20191002,000000,13.3196,13.4918,13.2524,13.4665,1218691.3263986,0
+NWBI.US,D,20191003,000000,13.4247,13.5764,13.3915,13.553,580402.91727411,0
+NWBI.US,D,20191004,000000,13.5238,13.6055,13.4247,13.4665,490060.84563733,0
+NWBI.US,D,20191007,000000,13.4499,13.5482,13.4101,13.4499,484182.35628471,0
+NWBI.US,D,20191008,000000,13.3847,13.4324,13.2349,13.2884,409682.08879245,0
+NWBI.US,D,20191009,000000,13.3196,13.3915,13.2475,13.338,274208.55501101,0
+NWBI.US,D,20191010,000000,13.3662,13.4101,13.2923,13.2962,404037.95781934,0
+NWBI.US,D,20191011,000000,13.4499,13.5725,13.3001,13.4538,376239.76476948,0
+NWBI.US,D,20191014,000000,13.4003,13.4411,13.3196,13.4003,250625.72912938,0
+NWBI.US,D,20191015,000000,13.4247,13.5414,13.342,13.4577,567369.30213314,0
+NWBI.US,D,20191016,000000,13.3847,13.483,13.3662,13.4577,605608.77772259,0
+NWBI.US,D,20191017,000000,13.4918,13.771,13.4752,13.7301,509612.29623639,0
+NWBI.US,D,20191018,000000,13.6552,13.7622,13.5414,13.7224,615172.24422664,0
+NWBI.US,D,20191021,000000,13.8273,14.4588,13.8197,14.4345,767164.96010039,0
+NWBI.US,D,20191022,000000,14.6115,14.6115,14.3186,14.3927,658355.85931357,0
+NWBI.US,D,20191023,000000,14.3887,14.3955,14.125,14.1757,632225.92788625,0
+NWBI.US,D,20191024,000000,14.1416,14.2506,14.0259,14.1096,316987.18237194,0
+NWBI.US,D,20191025,000000,14.0755,14.1416,14.0482,14.093,292121.5527288,0
+NWBI.US,D,20191028,000000,14.0259,14.2574,14.0181,14.1669,401413.76070144,0
+NWBI.US,D,20191029,000000,14.125,14.3673,14.0968,14.3391,640753.28365986,0
+NWBI.US,D,20191030,000000,13.376,14.0395,13.268,14.0005,2259620.7940542,0
+NWBI.US,D,20191031,000000,14.0356,14.0667,13.8187,14.0443,966183.5350198,0
+NWBI.US,D,20191101,000000,14.0443,14.1514,13.9859,14.0764,668295.53269,0
+NWBI.US,D,20191104,000000,14.1601,14.1776,13.9607,14.126,1225090.9547794,0
+NWBI.US,D,20191105,000000,14.1922,14.2934,14.0764,14.126,844927.74292841,0
+NWBI.US,D,20191106,000000,14.0842,14.2632,14.0764,14.1776,650089.58699782,0
+NWBI.US,D,20191107,000000,14.2759,14.2934,14.0968,14.1426,845002.77872536,0
+NWBI.US,D,20191108,000000,14.126,14.235,14.093,14.1426,566298.24322329,0
+NWBI.US,D,20191111,000000,14.1104,14.1689,14.0667,14.126,291968.39747201,0
+NWBI.US,D,20191112,000000,14.1192,14.1776,14.0181,14.1601,564285.6392449,0
+NWBI.US,D,20191113,000000,14.0667,14.1514,14.0181,14.126,546216.40260745,0
+NWBI.US,D,20191114,000000,14.1018,14.1543,14.0259,14.0842,589554.20083877,0
+NWBI.US,D,20191115,000000,14.1514,14.164,13.9947,14.0181,814992.571497,0
+NWBI.US,D,20191118,000000,14.0356,14.0356,13.8517,13.9432,593032.57257671,0
+NWBI.US,D,20191119,000000,14.0005,14.0181,13.9014,13.951,427388.48109673,0
+NWBI.US,D,20191120,000000,13.876,13.9354,13.8109,13.8848,676712.90448727,0
+NWBI.US,D,20191121,000000,13.9178,13.9178,13.7272,13.7768,523941.04979042,0
+NWBI.US,D,20191122,000000,13.7943,13.9014,13.7534,13.8273,369244.98945132,0
+NWBI.US,D,20191125,000000,13.8351,14.0356,13.8187,13.951,672121.33044667,0
+NWBI.US,D,20191126,000000,13.9178,14.0083,13.8848,13.91,611801.8006898,0
+NWBI.US,D,20191127,000000,13.91,13.9607,13.8109,13.8566,637475.35000966,0
+NWBI.US,D,20191129,000000,13.8517,13.9354,13.7846,13.8517,275847.00789229,0
+NWBI.US,D,20191202,000000,13.8682,13.9354,13.736,13.7603,612860.5249481,0
+NWBI.US,D,20191203,000000,13.6932,13.736,13.5861,13.7272,410150.80555146,0
+NWBI.US,D,20191204,000000,13.7194,13.8566,13.6279,13.7525,498772.1932966,0
+NWBI.US,D,20191205,000000,13.768,13.8605,13.736,13.7603,705511.23220054,0
+NWBI.US,D,20191206,000000,13.8187,13.9859,13.8021,13.8109,477265.70042639,0
+NWBI.US,D,20191209,000000,13.8187,13.8439,13.7544,13.8021,795985.90134151,0
+NWBI.US,D,20191210,000000,13.8273,13.8273,13.7096,13.8021,494995.73414614,0
+NWBI.US,D,20191211,000000,13.8273,13.8273,13.661,13.7009,414702.2919745,0
+NWBI.US,D,20191212,000000,13.7272,13.8605,13.7272,13.8109,574911.94155777,0
+NWBI.US,D,20191213,000000,13.8605,13.9052,13.7194,13.8187,433916.59543113,0
+NWBI.US,D,20191216,000000,13.9014,13.9859,13.7846,13.8984,776106.55458865,0
+NWBI.US,D,20191217,000000,13.9432,14.0259,13.8936,14.0181,688143.01492634,0
+NWBI.US,D,20191218,000000,14.0842,14.0842,13.8439,13.876,965154.61950276,0
+NWBI.US,D,20191219,000000,13.91,14.1018,13.9014,14.1018,984032.80370457,0
+NWBI.US,D,20191220,000000,14.1338,14.1338,13.9305,13.9607,2044091.2601434,0
+NWBI.US,D,20191223,000000,13.9859,14.0259,13.8187,13.8351,665117.30413985,0
+NWBI.US,D,20191224,000000,13.8439,13.8644,13.7846,13.8439,255180.29921531,0
+NWBI.US,D,20191226,000000,13.8517,13.9014,13.7943,13.8439,248708.71870052,0
+NWBI.US,D,20191227,000000,13.8605,13.8605,13.7525,13.7846,376403.19890255,0
+NWBI.US,D,20191230,000000,13.7603,13.8936,13.7603,13.8848,466304.30674632,0
+NWBI.US,D,20191231,000000,13.8848,13.9675,13.8351,13.8439,594135.49600307,0
+NWBI.US,D,20200102,000000,13.8517,13.876,13.6279,13.7272,673760.81121559,0
+NWBI.US,D,20200103,000000,13.6191,13.8187,13.6095,13.768,706749.83679398,0
+NWBI.US,D,20200106,000000,13.736,13.768,13.6347,13.7437,711477.09200165,0
+NWBI.US,D,20200107,000000,13.6776,13.768,13.5686,13.5764,640242.42350804,0
+NWBI.US,D,20200108,000000,13.6279,13.7943,13.6279,13.7525,972702.39836554,0
+NWBI.US,D,20200109,000000,13.7768,13.8059,13.6513,13.661,660888.57443245,0
+NWBI.US,D,20200110,000000,13.6191,13.6932,13.5569,13.6143,450801.7055195,0
+NWBI.US,D,20200113,000000,13.6095,13.8021,13.5686,13.6863,442118.11082622,0
+NWBI.US,D,20200114,000000,13.6513,13.7146,13.5939,13.7009,468526.59980111,0
+NWBI.US,D,20200115,000000,13.6863,13.6863,13.5686,13.6425,402306.99505141,0
+NWBI.US,D,20200116,000000,13.6932,13.8109,13.6347,13.7272,457792.36928715,0
+NWBI.US,D,20200117,000000,13.8273,13.8273,13.6095,13.6425,483311.73546259,0
+NWBI.US,D,20200121,000000,13.6095,13.6425,13.4937,13.4937,555388.2439247,0
+NWBI.US,D,20200122,000000,13.518,13.5987,13.4197,13.4519,490222.22399515,0
+NWBI.US,D,20200123,000000,13.4441,13.6017,13.3643,13.5813,1235274.237524,0
+NWBI.US,D,20200124,000000,13.5861,13.6513,13.3604,13.4606,515753.92482215,0
+NWBI.US,D,20200127,000000,13.4441,13.4519,12.9956,13.0033,1006314.3238474,0
+NWBI.US,D,20200128,000000,13.0033,13.195,12.9761,13.086,881366.35939112,0
+NWBI.US,D,20200129,000000,13.0539,13.1192,12.9022,12.9538,1410574.3053946,0
+NWBI.US,D,20200130,000000,12.9022,13.1882,12.9022,13.1785,815493.15277253,0
+NWBI.US,D,20200131,000000,13.0938,13.1785,12.8749,13.09,1935050.88464,0
+NWBI.US,D,20200203,000000,13.1162,13.2203,13.0539,13.0938,925114.28478658,0
+NWBI.US,D,20200204,000000,13.1785,13.269,13.0938,13.1192,646373.7732175,0
+NWBI.US,D,20200205,000000,13.2028,13.2641,13.161,13.2544,662858.00713039,0
+NWBI.US,D,20200206,000000,13.3138,13.3886,13.1444,13.1697,563190.93891957,0
+NWBI.US,D,20200207,000000,13.1532,13.2709,13.0938,13.2213,878127.48547083,0
+NWBI.US,D,20200210,000000,13.2291,13.304,13.1873,13.2213,565466.6821311,0
+NWBI.US,D,20200211,000000,13.2291,13.4305,13.2291,13.3088,486460.15527149,0
+NWBI.US,D,20200212,000000,13.3886,13.4655,13.2952,13.3302,463746.92232434,0
+NWBI.US,D,20200213,000000,13.3234,13.4265,13.3138,13.3974,297644.39296164,0
+NWBI.US,D,20200214,000000,13.4392,13.4733,13.3234,13.3302,437224.33782259,0
+NWBI.US,D,20200218,000000,13.2797,13.337,13.1444,13.2213,289628.92522747,0
+NWBI.US,D,20200219,000000,13.2115,13.2836,13.1795,13.1873,290642.42243007,0
+NWBI.US,D,20200220,000000,13.1444,13.3302,13.1444,13.2874,451311.53778369,0
+NWBI.US,D,20200221,000000,13.2952,13.3138,13.1697,13.2447,520811.13195886,0
+NWBI.US,D,20200224,000000,13.0335,13.1279,13.0063,13.0773,476997.42175511,0
+NWBI.US,D,20200225,000000,13.0189,13.0189,12.5879,12.6395,704436.06174017,0
+NWBI.US,D,20200226,000000,12.6979,12.8399,12.5286,12.5461,856055.65440445,0
+NWBI.US,D,20200227,000000,12.3788,12.5977,12.1512,12.1512,725127.43972027,0
+NWBI.US,D,20200228,000000,11.797,12.0996,11.4915,11.7036,1299467.8757561,0
+NWBI.US,D,20200302,000000,11.7542,12.3428,11.6725,12.3389,935667.60707777,0
+NWBI.US,D,20200303,000000,12.3282,12.5374,11.938,12.1248,896893.62992104,0
+NWBI.US,D,20200304,000000,12.2435,12.4245,11.9906,12.4021,635727.94103966,0
+NWBI.US,D,20200305,000000,12.1336,12.1842,11.8641,12.0733,1114700.9628185,0
+NWBI.US,D,20200306,000000,11.7454,11.9828,11.6112,11.938,848534.60062003,0
+NWBI.US,D,20200309,000000,11.2581,11.3252,10.7045,10.7258,1234333.720343,0
+NWBI.US,D,20200310,000000,11.0217,11.5431,10.4573,10.8777,670394.47922926,0
+NWBI.US,D,20200311,000000,10.6072,10.6753,10.11,10.2365,1020712.9737602,0
+NWBI.US,D,20200312,000000,9.66546,9.75593,8.88123,9.26074,1234353.250208,0
+NWBI.US,D,20200313,000000,9.74134,9.91839,9.1798,9.80068,1147789.6934969,0
+NWBI.US,D,20200316,000000,8.99096,9.78317,8.79668,9.51174,1025045.5201182,0
+NWBI.US,D,20200317,000000,9.66546,10.4807,9.5886,10.3309,1266382.2287405,0
+NWBI.US,D,20200318,000000,9.825,10.1578,9.21813,9.682,1861000.8319294,0
+NWBI.US,D,20200319,000000,9.49617,10.0273,8.90632,9.73453,944942.23715798,0
+NWBI.US,D,20200320,000000,9.5886,9.74717,8.93152,9.02404,1532156.9657522,0
+NWBI.US,D,20200323,000000,9.05897,9.18359,8.35879,8.56076,1360099.8833523,0
+NWBI.US,D,20200324,000000,8.92316,9.26852,8.78015,9.21813,1241138.3364498,0
+NWBI.US,D,20200325,000000,9.27631,9.89115,8.88959,9.45337,1455594.7556754,0
+NWBI.US,D,20200326,000000,9.51174,10.0867,9.51174,9.98549,1088130.0675981,0
+NWBI.US,D,20200327,000000,9.62168,10.0089,9.42905,9.56233,692247.37023059,0
+NWBI.US,D,20200330,000000,9.682,9.86002,9.35317,9.81139,659010.6237335,0
+NWBI.US,D,20200331,000000,9.67518,9.8503,9.48061,9.74717,770170.50352879,0
+NWBI.US,D,20200401,000000,9.33565,9.48839,9.09205,9.27631,892165.34682574,0
+NWBI.US,D,20200402,000000,9.23437,9.52147,9.00798,9.26074,624599.001676,0
+NWBI.US,D,20200403,000000,9.31036,9.31036,8.72888,8.97306,672563.32212732,0
+NWBI.US,D,20200406,000000,9.31911,9.53023,9.27631,9.45337,651860.6373833,0
+NWBI.US,D,20200407,000000,9.71507,9.89994,9.38526,9.47185,596624.01195388,0
+NWBI.US,D,20200408,000000,9.57109,9.62946,9.38526,9.47185,608248.39315491,0
+NWBI.US,D,20200409,000000,9.66546,10.2413,9.57109,10.2219,864696.07781729,0
+NWBI.US,D,20200413,000000,10.1782,10.3182,9.35317,9.40376,712965.47328905,0
+NWBI.US,D,20200414,000000,9.59833,9.73453,9.17503,9.38526,688176.93521812,0
+NWBI.US,D,20200415,000000,9.07493,9.14244,8.74716,8.83891,796514.23558304,0
+NWBI.US,D,20200416,000000,8.79668,8.99291,8.04261,8.17298,1849952.0678009,0
+NWBI.US,D,20200417,000000,8.37533,8.90068,8.27435,8.41745,1283167.6337289,0
+NWBI.US,D,20200420,000000,8.27435,8.6705,8.13961,8.60357,1421277.6992797,0
+NWBI.US,D,20200421,000000,8.22366,8.60716,7.97957,8.29148,2671172.6104445,0
+NWBI.US,D,20200422,000000,8.40073,8.87286,8.18173,8.59442,6972827.8614956,0
+NWBI.US,D,20200423,000000,8.6957,9.10031,8.64511,8.74716,2145912.7808255,0
+NWBI.US,D,20200424,000000,8.74716,8.95663,8.4306,8.70387,6223355.9311603,0
+NWBI.US,D,20200427,000000,8.71243,9.31911,8.56854,9.11753,1431409.5876428,0
+NWBI.US,D,20200428,000000,9.31036,9.60708,9.20091,9.25199,1233067.3627836,0
+NWBI.US,D,20200429,000000,9.67518,9.96023,9.31911,9.3697,4920590.5918891,0
+NWBI.US,D,20200430,000000,9.14244,9.22669,8.85613,8.93989,1248256.4582834,0
+NWBI.US,D,20200501,000000,8.72061,8.84309,8.46357,8.61174,1037603.2232867,0
+NWBI.US,D,20200504,000000,8.65406,8.67945,8.39216,8.63606,964465.93479105,0
+NWBI.US,D,20200505,000000,8.75446,8.84766,8.42602,8.54461,1577338.7943907,0
+NWBI.US,D,20200506,000000,8.56952,8.68938,8.40685,8.59539,1032828.6852481,0
+NWBI.US,D,20200507,000000,8.65601,8.94358,8.60444,8.88774,1709627.9322962,0
+NWBI.US,D,20200508,000000,9.01743,9.33371,9.01743,9.32494,1281867.3558776,0
+NWBI.US,D,20200511,000000,9.18748,9.24809,8.69395,8.75923,1375573.7037255,0
+NWBI.US,D,20200512,000000,8.75923,8.83609,8.33778,8.35529,1100988.9418422,0
+NWBI.US,D,20200513,000000,8.27785,8.37192,7.72818,7.83977,1542927.1723332,0
+NWBI.US,D,20200514,000000,7.65103,7.81836,7.31608,7.7883,1013661.6646224,0
+NWBI.US,D,20200515,000000,7.79686,7.88277,7.61659,7.75396,1161889.2281096,0
+NWBI.US,D,20200518,000000,8.0718,8.50181,7.90865,8.42359,1077092.6102335,0
+NWBI.US,D,20200519,000000,8.38924,8.38924,7.95146,7.95146,815379.05724566,0
+NWBI.US,D,20200520,000000,8.0718,8.40247,8.05448,8.33778,844054.03844341,0
+NWBI.US,D,20200521,000000,8.27785,8.41473,8.24545,8.27785,503307.23351758,0
+NWBI.US,D,20200522,000000,8.32105,8.33778,8.12764,8.28622,538222.52051349,0
+NWBI.US,D,20200526,000000,8.65601,8.81779,8.61262,8.66418,923662.90745385,0
+NWBI.US,D,20200527,000000,8.88774,9.25782,8.81779,9.21423,923576.56489298,0
+NWBI.US,D,20200528,000000,9.35122,9.35122,8.83609,8.89611,714161.93448968,0
+NWBI.US,D,20200529,000000,8.7672,8.7672,8.45773,8.55268,637361.2544828,0
+NWBI.US,D,20200601,000000,8.58722,8.7672,8.4662,8.47505,727076.31466564,0
+NWBI.US,D,20200602,000000,8.56076,8.6812,8.36395,8.43234,651852.41428227,0
+NWBI.US,D,20200603,000000,8.60444,9.09379,8.60444,8.8785,770586.79801871,0
+NWBI.US,D,20200604,000000,8.82694,9.04097,8.68938,9.04097,589262.28075202,0
+NWBI.US,D,20200605,000000,9.27436,9.57303,9.20568,9.39403,1149398.3376369,0
+NWBI.US,D,20200608,000000,9.59151,9.77636,9.43975,9.67518,869789.26102103,0
+NWBI.US,D,20200609,000000,9.43683,9.77149,9.28798,9.59638,649080.20134573,0
+NWBI.US,D,20200610,000000,9.55747,9.55747,9.04097,9.05897,570754.1360968,0
+NWBI.US,D,20200611,000000,8.62974,8.6812,8.38924,8.45773,969948.68740635,0
+NWBI.US,D,20200612,000000,8.82694,8.8533,8.40685,8.68938,848831.66014493,0
+NWBI.US,D,20200615,000000,8.40685,9.0505,8.35529,8.79755,1483459.7614211,0
+NWBI.US,D,20200616,000000,9.12716,9.32494,8.94816,9.0684,1092154.2476673,0
+NWBI.US,D,20200617,000000,9.0505,9.10226,8.74162,8.7672,862104.77310354,0
+NWBI.US,D,20200618,000000,8.62974,9.00798,8.59539,8.83609,917776.1950002,0
+NWBI.US,D,20200619,000000,9.02502,9.02502,8.74988,8.84504,3909738.1441579,0
+NWBI.US,D,20200622,000000,8.70738,8.75923,8.59539,8.7029,894562.38077753,0
+NWBI.US,D,20200623,000000,8.86167,8.98153,8.62974,8.65601,690328.30402647,0
+NWBI.US,D,20200624,000000,8.58722,8.62157,8.19194,8.26053,756417.36704724,0
+NWBI.US,D,20200625,000000,8.21783,8.509,8.12317,8.49286,665876.91309798,0
+NWBI.US,D,20200626,000000,8.32892,8.57857,8.0288,8.13182,1477466.148654,0
+NWBI.US,D,20200629,000000,8.25207,8.65951,8.19194,8.59539,683705.62403016,0
+NWBI.US,D,20200630,000000,8.53566,8.86167,8.53566,8.78015,616341.98034892,0
+NWBI.US,D,20200701,000000,8.77557,8.93901,8.33778,8.36395,465672.15585424,0
+NWBI.US,D,20200702,000000,8.58722,8.6812,8.30353,8.33778,486753.10324587,0
+NWBI.US,D,20200706,000000,8.55268,8.64686,8.29507,8.34654,560274.82171494,0
+NWBI.US,D,20200707,000000,8.20061,8.22629,8.0718,8.10604,825751.47131407,0
+NWBI.US,D,20200708,000000,8.10604,8.15478,7.90865,8.08892,718291.98698467,0
+NWBI.US,D,20200709,000000,8.08007,8.10604,7.72818,7.73674,878591.0627917,0
+NWBI.US,D,20200710,000000,7.81408,8.16607,7.81408,8.14476,902603.54570243,0
+NWBI.US,D,20200713,000000,8.16607,8.39819,8.07588,8.23485,844036.56435371,0
+NWBI.US,D,20200714,000000,8.23485,8.32892,8.12317,8.22629,797073.40645344,0
+NWBI.US,D,20200715,000000,8.44109,8.70738,8.43234,8.61262,771695.88877084,0
+NWBI.US,D,20200716,000000,8.509,8.68938,8.4662,8.61262,537300.50530991,0
+NWBI.US,D,20200717,000000,8.61262,8.67313,8.43234,8.44109,916532.45096861,0
+NWBI.US,D,20200720,000000,8.39819,8.45773,8.24779,8.26919,593484.84313365,0
+NWBI.US,D,20200721,000000,8.35529,8.76273,8.31599,8.73247,976145.82192408,0
+NWBI.US,D,20200722,000000,8.63801,8.6812,8.39819,8.45773,508504.23337189,0
+NWBI.US,D,20200723,000000,8.44109,8.68938,8.44109,8.67313,735705.43131456,0
+NWBI.US,D,20200724,000000,8.6812,8.75923,8.49286,8.52243,511646.48585501,0
+NWBI.US,D,20200727,000000,8.45773,8.45773,8.21783,8.32465,729606.97400925,0
+NWBI.US,D,20200728,000000,8.34654,8.52681,8.0288,8.36395,608926.79899033,0
+NWBI.US,D,20200729,000000,8.42359,8.49286,8.22629,8.47963,510895.09999791,0
+NWBI.US,D,20200730,000000,8.37192,8.4662,8.21783,8.36395,445594.4267889,0
+NWBI.US,D,20200731,000000,8.35529,8.4662,8.18319,8.45773,1243125.2432375,0
+NWBI.US,D,20200803,000000,8.51785,8.54461,8.40247,8.43234,787410.23484932,0
+NWBI.US,D,20200804,000000,8.45773,8.50181,8.24341,8.47963,891207.35555512,0
+NWBI.US,D,20200805,000000,8.51883,8.79026,8.39937,8.7243,1385994.4285125,0
+NWBI.US,D,20200806,000000,8.67673,8.80855,8.61524,8.71963,657803.88365657,0
+NWBI.US,D,20200807,000000,8.63246,9.00984,8.60629,8.99194,700191.91371832,0
+NWBI.US,D,20200810,000000,9.05323,9.22864,8.99194,9.07025,553781.65555993,0
+NWBI.US,D,20200811,000000,9.24518,9.3843,9.07025,9.11471,726354.73754979,0
+NWBI.US,D,20200812,000000,9.30646,9.3843,8.97394,9.13193,533014.21389526,0
+NWBI.US,D,20200813,000000,9.05323,9.20178,8.89991,8.97394,371872.2702321,0
+NWBI.US,D,20200814,000000,9.02676,9.27533,8.85155,9.15879,797235.81269889,0
+NWBI.US,D,20200817,000000,9.09652,9.10508,8.89611,9.04856,582672.49315985,0
+NWBI.US,D,20200818,000000,9.06179,9.06179,8.7637,8.77751,478445.71542496,0
+NWBI.US,D,20200819,000000,8.7637,8.90554,8.71146,8.7637,462734.45300937,0
+NWBI.US,D,20200820,000000,8.65863,8.79026,8.59821,8.64141,373108.81905028,0
+NWBI.US,D,20200821,000000,8.61524,8.71146,8.55444,8.69395,725834.6264093,0
+NWBI.US,D,20200824,000000,8.83414,9.02676,8.67673,9.00984,471776.78048532,0
+NWBI.US,D,20200825,000000,9.0184,9.14059,8.88686,8.93055,420744.2154602,0
+NWBI.US,D,20200826,000000,8.90457,8.92121,8.70738,8.75533,511463.52185697,0
+NWBI.US,D,20200827,000000,8.79941,8.97783,8.71963,8.87753,523987.30473374,0
+NWBI.US,D,20200828,000000,8.9825,8.9825,8.77751,8.85155,451102.87659492,0
+NWBI.US,D,20200831,000000,8.84309,8.88686,8.75533,8.85155,678067.66038283,0
+NWBI.US,D,20200901,000000,8.80855,8.88686,8.71963,8.84309,403618.57966654,0
+NWBI.US,D,20200902,000000,8.80855,8.96596,8.78199,8.91284,414543.99727958,0
+NWBI.US,D,20200903,000000,8.97394,9.14059,8.86916,8.94816,603320.69985951,0
+NWBI.US,D,20200904,000000,9.14059,9.19323,8.87753,9.00984,496283.67734579,0
+NWBI.US,D,20200908,000000,8.94816,9.06179,8.75533,8.93901,857803.06337445,0
+NWBI.US,D,20200909,000000,8.99194,9.19323,8.84309,8.86916,520234.48699876,0
+NWBI.US,D,20200910,000000,8.88686,8.96596,8.73801,8.77285,623950.40458184,0
+NWBI.US,D,20200911,000000,8.71885,8.79941,8.66768,8.7243,607372.63289466,0
+NWBI.US,D,20200914,000000,8.77285,9.08816,8.7029,9.00984,579939.33995324,0
+NWBI.US,D,20200915,000000,9.04389,9.06179,8.92121,8.93521,444765.94935959,0
+NWBI.US,D,20200916,000000,8.91284,9.0184,8.79941,8.86916,920992.45539264,0
+NWBI.US,D,20200917,000000,8.79026,8.93521,8.79026,8.86069,703338.27775196,0
+NWBI.US,D,20200918,000000,8.90457,8.91284,8.57574,8.71146,3357760.4313875,0
+NWBI.US,D,20200921,000000,8.58021,8.58908,8.15994,8.1863,1286947.1765422,0
+NWBI.US,D,20200922,000000,8.21266,8.35695,8.00243,8.04621,660674.77380553,0
+NWBI.US,D,20200923,000000,8.04621,8.1863,7.79229,7.79229,744747.75879051,0
+NWBI.US,D,20200924,000000,7.95865,8.07258,7.73966,7.91925,955710.38796371,0
+NWBI.US,D,20200925,000000,7.85348,8.03736,7.82731,7.97616,597928.4013556,0
+NWBI.US,D,20200928,000000,8.09865,8.3263,8.08999,8.22123,819883.26083775,0
+NWBI.US,D,20200929,000000,8.22123,8.23893,7.94105,8.08113,544732.13287057,0
+NWBI.US,D,20200930,000000,8.12501,8.21266,7.95865,8.05496,836716.97654466,0
+NWBI.US,D,20201001,000000,8.08113,8.15138,7.94105,8.14243,479080.94997993,0
+NWBI.US,D,20201002,000000,7.98492,8.39635,7.97616,8.33078,767883.45355335,0
+NWBI.US,D,20201005,000000,8.4053,8.59821,8.36151,8.54558,526046.16365546,0
+NWBI.US,D,20201006,000000,8.65056,8.85155,8.54996,8.55444,899408.87095021,0
+NWBI.US,D,20201007,000000,8.60629,8.81137,8.60629,8.77285,786266.19591778,0
+NWBI.US,D,20201008,000000,8.86916,8.94816,8.77285,8.91284,478892.84654375,0
+NWBI.US,D,20201009,000000,9.02676,9.05323,8.79026,8.80855,524970.9931951,0
+NWBI.US,D,20201012,000000,8.7637,9.09652,8.7637,9.06179,667847.37368357,0
+NWBI.US,D,20201013,000000,9.06179,9.06179,8.73801,8.74716,611780.21504958,0
+NWBI.US,D,20201014,000000,8.74716,8.87286,8.7029,8.73801,369098.00152032,0
+NWBI.US,D,20201015,000000,8.59821,8.95663,8.59821,8.92121,554483.70281082,0
+NWBI.US,D,20201016,000000,8.91284,9.00984,8.75086,8.96596,575511.20004573,0
+NWBI.US,D,20201019,000000,9.0184,9.06646,8.82518,8.86069,379193.91381642,0
+NWBI.US,D,20201020,000000,8.96596,9.07493,8.93055,8.9825,468562.57586815,0
+NWBI.US,D,20201021,000000,8.9825,9.07025,8.93901,9.02676,328513.91424818,0
+NWBI.US,D,20201022,000000,9.1224,9.2802,9.03533,9.23633,636281.97247191,0
+NWBI.US,D,20201023,000000,9.25491,9.42224,9.1798,9.25491,533741.95833688,0
+NWBI.US,D,20201026,000000,9.19323,9.31133,9.0184,9.30646,607656.32988037,0
+NWBI.US,D,20201027,000000,9.48256,9.48256,9.19323,9.19323,537665.40541835,0
+NWBI.US,D,20201028,000000,9.02676,9.25491,9.0184,9.1224,542359.76822189,0
+NWBI.US,D,20201029,000000,9.07025,9.28312,8.92121,9.22386,704753.67901767,0
+NWBI.US,D,20201030,000000,9.20178,9.41251,9.20178,9.34246,602255.80827544,0
+NWBI.US,D,20201102,000000,9.40376,9.60124,9.31619,9.56817,571172.48636197,0
+NWBI.US,D,20201103,000000,9.76176,9.8503,9.67227,9.76176,584343.83844528,0
+NWBI.US,D,20201104,000000,9.58374,9.58374,9.06743,9.09477,490855.40277486,0
+NWBI.US,D,20201105,000000,9.09477,9.51174,9.07687,9.42516,579609.3880242,0
+NWBI.US,D,20201106,000000,9.53119,9.54968,9.09477,9.15683,511025.64172685,0
+NWBI.US,D,20201109,000000,9.86876,10.7326,9.79971,10.4573,1145848.013765,0
+NWBI.US,D,20201110,000000,10.5907,10.9428,10.4573,10.7687,925588.14098375,0
+NWBI.US,D,20201111,000000,10.7862,10.7862,10.2793,10.4126,508862.96615456,0
+NWBI.US,D,20201112,000000,10.2706,10.4048,10.1013,10.2657,697921.30994496,0
+NWBI.US,D,20201113,000000,10.3241,10.4924,10.2881,10.4204,393426.04593327,0
+NWBI.US,D,20201116,000000,10.8942,11.044,10.6792,11.0353,901204.5906388,0
+NWBI.US,D,20201117,000000,10.902,10.939,10.6665,10.8135,670474.65446435,0
+NWBI.US,D,20201118,000000,10.8942,10.8942,10.5829,10.5829,487336.94341938,0
+NWBI.US,D,20201119,000000,10.5372,10.5595,10.293,10.4827,533288.65989231,0
+NWBI.US,D,20201120,000000,10.3046,10.6529,10.2949,10.6355,866605.89303274,0
+NWBI.US,D,20201123,000000,10.7862,10.8485,10.6355,10.6938,739172.49628858,0
+NWBI.US,D,20201124,000000,10.8397,11.259,10.8271,11.1617,680677.46707392,0
+NWBI.US,D,20201125,000000,11.0275,11.1617,10.8942,11.0187,478420.01823422,0
+NWBI.US,D,20201127,000000,11.0012,11.044,10.6704,10.8135,273664.80245505,0
+NWBI.US,D,20201130,000000,10.7064,10.8047,10.5109,10.5372,781432.04039665,0
+NWBI.US,D,20201201,000000,10.6792,10.8669,10.5732,10.6451,473034.91494372,0
+NWBI.US,D,20201202,000000,10.5732,10.8718,10.5732,10.8047,598583.16577554,0
+NWBI.US,D,20201203,000000,10.8231,10.9642,10.6977,10.8309,396555.96376484,0
+NWBI.US,D,20201204,000000,11.0187,11.1422,10.9564,11.1422,679302.15342576,0
+NWBI.US,D,20201207,000000,11.0713,11.1617,10.9194,11.0897,451820.34216025,0
+NWBI.US,D,20201208,000000,11.009,11.1783,11.0012,11.1617,497033.00742764,0
+NWBI.US,D,20201209,000000,11.2493,11.365,11.1258,11.1617,604836.83411289,0
+NWBI.US,D,20201210,000000,11.081,11.081,10.9769,11.0537,341475.57725508,0
+NWBI.US,D,20201211,000000,10.8572,11.1014,10.8485,11.0353,480505.6022343,0
+NWBI.US,D,20201214,000000,11.116,11.1617,10.8942,10.902,673801.92672077,0
+NWBI.US,D,20201215,000000,11.0635,11.1686,10.8669,11.081,687757.55706531,0
+NWBI.US,D,20201216,000000,11.1344,11.1344,11.0187,11.0187,475146.19613453,0
+NWBI.US,D,20201217,000000,11.009,11.044,10.8135,11.0012,540815.8810025,0
+NWBI.US,D,20201218,000000,11.009,11.1686,10.8397,10.9194,2329947.8377709,0
+NWBI.US,D,20201221,000000,10.8942,11.009,10.7862,10.9194,638220.56854099,0
+NWBI.US,D,20201222,000000,10.902,11.0187,10.8047,10.9642,664913.78238922,0
+NWBI.US,D,20201223,000000,10.973,11.2308,10.973,11.188,482034.07113924,0
+NWBI.US,D,20201224,000000,11.2231,11.2493,11.044,11.1783,279931.83333159,0
+NWBI.US,D,20201228,000000,11.2405,11.4409,11.1472,11.402,680270.42357266,0
+NWBI.US,D,20201229,000000,11.3835,11.4361,11.1112,11.1422,428927.22887796,0
+NWBI.US,D,20201230,000000,11.1422,11.3028,11.044,11.2308,359710.30380088,0
+NWBI.US,D,20201231,000000,11.2405,11.3738,11.1783,11.3476,444691.94145027,0
+NWBI.US,D,20210104,000000,11.3738,11.4098,11.0635,11.2765,860567.05320993,0
+NWBI.US,D,20210105,000000,11.2405,11.4147,11.2143,11.294,817086.37859812,0
+NWBI.US,D,20210106,000000,11.7016,12.2825,11.5791,12.1939,1266790.3001294,0
+NWBI.US,D,20210107,000000,12.4965,12.5773,12.2125,12.4439,747581.6449848,0
+NWBI.US,D,20210108,000000,12.6395,12.7018,12.1852,12.3448,794337.16958394,0
+NWBI.US,D,20210111,000000,12.2125,12.4878,12.158,12.4693,570979.24348764,0
+NWBI.US,D,20210112,000000,12.5228,12.694,12.3905,12.5947,535409.19207179,0
+NWBI.US,D,20210113,000000,12.5685,12.5685,12.3194,12.3282,685560.96120126,0
+NWBI.US,D,20210114,000000,12.4527,12.5636,12.3817,12.4489,684269.93433871,0
+NWBI.US,D,20210115,000000,12.335,12.3768,12.1667,12.335,743753.79145287,0
+NWBI.US,D,20210119,000000,12.4255,12.4255,12.2202,12.372,737956.50522298,0
+NWBI.US,D,20210120,000000,12.3544,12.3544,12.1502,12.3097,629292.3365919,0
+NWBI.US,D,20210121,000000,12.3817,12.3817,12.1044,12.2475,596925.18302929,0
+NWBI.US,D,20210122,000000,12.1404,12.372,11.9896,12.3448,670024.43968267,0
+NWBI.US,D,20210125,000000,12.2475,12.3448,11.9196,12.1316,808942.42491027,0
+NWBI.US,D,20210126,000000,12.3905,12.3905,11.9089,11.9352,591207.04414687,0
+NWBI.US,D,20210127,000000,11.8467,11.9089,11.4643,11.544,961207.53100581,0
+NWBI.US,D,20210128,000000,11.7318,11.7318,11.5518,11.6413,827733.23866358,0
+NWBI.US,D,20210129,000000,11.6696,11.8408,11.3476,11.3572,1625742.0228598,0
+NWBI.US,D,20210201,000000,11.402,11.6696,11.294,11.6112,680599.34761407,0
+NWBI.US,D,20210202,000000,11.7036,11.8417,11.5888,11.7484,735074.3083101,0
+NWBI.US,D,20210203,000000,11.7124,11.8485,11.6219,11.7941,986599.43911521,0
+NWBI.US,D,20210204,000000,11.8671,12.1462,11.8389,12.0558,806867.11978649,0
+NWBI.US,D,20210205,000000,12.0558,12.2007,11.8291,11.9021,628559.45271213,0
+NWBI.US,D,20210208,000000,11.9371,12.119,11.8573,12.1054,487493.18233905,0
+NWBI.US,D,20210209,000000,12.1102,12.4265,11.9517,12.4265,745900.02082308,0
+NWBI.US,D,20210210,000000,12.516,12.5256,12.264,12.2912,641688.66140262,0
+NWBI.US,D,20210211,000000,12.2815,12.3866,12.0558,12.1462,677165.17504421,0
+NWBI.US,D,20210212,000000,12.1462,12.3097,12.0567,12.2455,338331.26899671,0
+NWBI.US,D,20210216,000000,12.4265,12.5256,12.2494,12.4265,584609.03345367,0
+NWBI.US,D,20210217,000000,12.3817,12.4984,12.3272,12.3905,564060.53185406,0
+NWBI.US,D,20210218,000000,12.372,12.5432,12.2912,12.4449,594999.94949941,0
+NWBI.US,D,20210219,000000,12.4625,12.6065,12.4353,12.5714,660327.34778678,0
+NWBI.US,D,20210222,000000,12.5617,12.8876,12.5617,12.8156,789310.79907611,0
+NWBI.US,D,20210223,000000,12.8691,13.1668,12.8419,12.9606,957021.97257884,0
+NWBI.US,D,20210224,000000,13.0043,13.2223,12.9868,13.0773,835056.93802316,0
+NWBI.US,D,20210225,000000,13.1036,13.1765,12.8156,12.8779,565438.92916511,0
+NWBI.US,D,20210226,000000,12.8156,12.9411,12.6065,12.7602,960552.76658588,0
+NWBI.US,D,20210301,000000,12.8964,13.0306,12.8331,12.9411,606071.32715582,0
+NWBI.US,D,20210302,000000,12.8506,12.9868,12.8243,12.8603,466660.98375373,0
+NWBI.US,D,20210303,000000,12.9411,13.3488,12.9411,13.0237,659173.02997895,0
+NWBI.US,D,20210304,000000,13.0773,13.3214,12.8555,13.0676,928444.64070588,0
+NWBI.US,D,20210305,000000,13.3302,13.5296,13.2583,13.5014,1338900.7288833,0
+NWBI.US,D,20210308,000000,13.6279,13.9909,13.556,13.9082,1043909.3138931,0
+NWBI.US,D,20210309,000000,13.7914,13.7914,13.4383,13.556,747090.31469795,0
+NWBI.US,D,20210310,000000,13.6367,13.8546,13.5296,13.7914,857885.29438479,0
+NWBI.US,D,20210311,000000,13.7369,13.8449,13.6191,13.7194,605416.56273588,0
+NWBI.US,D,20210312,000000,13.8089,13.9811,13.7282,13.8546,616383.0958541,0
+NWBI.US,D,20210315,000000,13.8546,13.8546,13.5598,13.6922,1051645.1961921,0
+NWBI.US,D,20210316,000000,13.5832,13.6279,13.3526,13.5978,898449.85179198,0
+NWBI.US,D,20210317,000000,13.6367,13.7826,13.4801,13.5978,701389.40280659,0
+NWBI.US,D,20210318,000000,13.6639,13.9665,13.5112,13.5832,708467.43702274,0
+NWBI.US,D,20210319,000000,13.3653,13.556,13.159,13.4752,3913006.8268194,0
+NWBI.US,D,20210322,000000,13.4383,13.4383,13.1133,13.2349,608898.0181367,0
+NWBI.US,D,20210323,000000,13.1406,13.267,12.9606,13.0237,590487.52280628,0
+NWBI.US,D,20210324,000000,13.159,13.4927,12.9965,13.0043,658027.96315978,0
+NWBI.US,D,20210325,000000,13.0043,13.2583,12.8506,13.1853,447938.01058396,0
+NWBI.US,D,20210326,000000,13.3575,13.4285,13.2583,13.3935,511508.74891266,0
+NWBI.US,D,20210329,000000,13.267,13.3575,12.9965,13.1036,1209783.6522022,0
+NWBI.US,D,20210330,000000,13.2125,13.3847,13.1901,13.2583,621299.48238558,0
+NWBI.US,D,20210331,000000,13.2301,13.2855,13.0043,13.0588,836215.3673815,0
+NWBI.US,D,20210401,000000,13.0237,13.159,12.9236,13.1318,419435.71450795,0
+NWBI.US,D,20210405,000000,13.2855,13.339,13.0141,13.1493,556235.22333134,0
+NWBI.US,D,20210406,000000,13.159,13.2174,13.0092,13.086,392498.89129154,0
+NWBI.US,D,20210407,000000,13.159,13.1765,12.9508,13.0306,477267.75620164,0
+NWBI.US,D,20210408,000000,13.0237,13.0588,12.8059,13.0237,416854.6886705,0
+NWBI.US,D,20210409,000000,13.122,13.2037,13.0141,13.1493,475418.58635633,0
+NWBI.US,D,20210412,000000,13.2037,13.2397,13.1182,13.1493,397638.32943861,0
+NWBI.US,D,20210413,000000,13.0676,13.0676,12.7242,12.7971,761586.61393556,0
+NWBI.US,D,20210414,000000,12.7602,12.9771,12.7358,12.946,818132.76820486,0
+NWBI.US,D,20210415,000000,12.7242,12.9674,12.6891,12.8691,480471.68194253,0
+NWBI.US,D,20210416,000000,12.9508,13.0501,12.8059,12.8964,324397.22429238,0
+NWBI.US,D,20210419,000000,12.9138,12.9917,12.7602,12.9508,566129.66965207,0
+NWBI.US,D,20210420,000000,12.8419,12.8419,12.5432,12.5987,648794.44858476,0
+NWBI.US,D,20210421,000000,12.5792,12.7699,12.5432,12.7524,406237.63734628,0
+NWBI.US,D,20210422,000000,12.7602,12.7971,12.5617,12.5617,443754.50793224,0
+NWBI.US,D,20210423,000000,12.516,12.8691,12.516,12.7786,601419.1077451,0
+NWBI.US,D,20210426,000000,12.9236,13.086,12.8059,12.8156,485143.43121821,0
+NWBI.US,D,20210427,000000,12.8059,12.9138,12.6794,12.8243,494892.94538319,0
+NWBI.US,D,20210428,000000,12.8779,12.9334,12.7426,12.7971,414479.24035892,0
+NWBI.US,D,20210429,000000,12.8243,13.0141,12.8156,12.8691,414456.62683107,0
+NWBI.US,D,20210430,000000,12.8331,12.8603,12.6794,12.6891,684999.73455559,0
+NWBI.US,D,20210503,000000,12.7602,12.9334,12.7602,12.8506,1168155.2310985,0
+NWBI.US,D,20210504,000000,12.7874,12.8876,12.6521,12.8691,755197.26443113,0
+NWBI.US,D,20210505,000000,12.8506,12.9197,12.7038,12.8779,631770.57366641,0
+NWBI.US,D,20210506,000000,12.9051,12.9518,12.7358,12.942,596684.65732402,0
+NWBI.US,D,20210507,000000,12.8049,12.9606,12.7407,12.9051,470117.76985144,0
+NWBI.US,D,20210510,000000,12.9051,13.0257,12.732,12.7407,750318.90974194,0
+NWBI.US,D,20210511,000000,12.6493,12.7679,12.5899,12.659,471137.43437982,0
+NWBI.US,D,20210512,000000,12.9246,12.9246,12.4245,12.4381,434801.60668006,0
+NWBI.US,D,20210513,000000,12.4197,13.0335,12.3837,12.9606,926597.52663583,0
+NWBI.US,D,20210514,000000,13.0617,13.0617,12.8827,13.0335,561084.79716691,0
+NWBI.US,D,20210517,000000,13.0617,13.2359,12.9148,13.2271,895744.45155136,0
+NWBI.US,D,20210518,000000,13.2174,13.2719,12.9985,12.9985,491120.59778325,0
+NWBI.US,D,20210519,000000,12.8876,13.0617,12.6862,13.0617,679666.02564656,0
+NWBI.US,D,20210520,000000,13.0335,13.0617,12.8506,12.9985,523658.38069233,0
+NWBI.US,D,20210521,000000,13.0617,13.1717,12.9606,13.1172,1526499.4722399,0
+NWBI.US,D,20210524,000000,13.1989,13.2174,12.8603,12.9246,428833.69110368,0
+NWBI.US,D,20210525,000000,12.9148,13.0257,12.5393,12.5393,645986.25958121,0
+NWBI.US,D,20210526,000000,12.5393,12.732,12.5208,12.7222,512090.53331092,0
+NWBI.US,D,20210527,000000,12.8779,13.0257,12.8506,12.9246,433288.55608956,0
+NWBI.US,D,20210528,000000,12.9334,12.9888,12.8049,12.9791,354618.14848477,0
+NWBI.US,D,20210601,000000,13.0617,13.1804,12.9606,13.1532,875362.46774772,0
+NWBI.US,D,20210602,000000,13.3234,13.3234,12.8555,12.9051,785919.79778667,0
+NWBI.US,D,20210603,000000,12.9518,13.0335,12.8321,12.9985,514313.85425334,0
+NWBI.US,D,20210604,000000,12.9888,13.1172,12.947,13.0802,431037.48218114,0
+NWBI.US,D,20210607,000000,13.1532,13.1989,13.053,13.089,648715.3012373,0
+NWBI.US,D,20210608,000000,13.0617,13.2544,12.9888,13.2077,407199.74016741,0
+NWBI.US,D,20210609,000000,13.1074,13.1347,12.9693,12.9791,411817.01139874,0
+NWBI.US,D,20210610,000000,13.053,13.0978,12.8964,12.9051,308279.94626318,0
+NWBI.US,D,20210611,000000,12.9334,13.0014,12.9148,12.9606,241229.80830891,0
+NWBI.US,D,20210614,000000,12.9888,13.0802,12.9334,13.0433,698916.30517022,0
+NWBI.US,D,20210615,000000,13.0433,13.2125,12.9985,13.126,467106.05909727,0
+NWBI.US,D,20210616,000000,13.0705,13.3088,13.0063,13.2174,471356.37444489,0
+NWBI.US,D,20210617,000000,13.2914,13.3283,12.7961,12.8233,783344.93927499,0
+NWBI.US,D,20210618,000000,12.6307,12.7407,12.3467,12.3564,1638319.2558933,0
+NWBI.US,D,20210621,000000,12.4566,12.7592,12.4566,12.6493,443643.49606827,0
+NWBI.US,D,20210622,000000,12.6667,12.7222,12.4936,12.6493,367366.01086475,0
+NWBI.US,D,20210623,000000,12.695,12.732,12.4936,12.5208,774512.30087544,0
+NWBI.US,D,20210624,000000,12.6025,12.7504,12.4838,12.7134,330911.97608761,0
+NWBI.US,D,20210625,000000,12.695,12.8049,12.4838,12.5208,1329348.5691431,0
+NWBI.US,D,20210628,000000,12.5306,12.5666,12.3292,12.3934,807629.81240752,0
+NWBI.US,D,20210629,000000,12.7592,12.7592,12.4663,12.4936,607698.47327318,0
+NWBI.US,D,20210630,000000,12.4109,12.5763,12.3885,12.5024,522349.8797401,0
+NWBI.US,D,20210701,000000,12.5763,12.7222,12.5393,12.622,442522.07066458,0
+NWBI.US,D,20210702,000000,12.622,12.6307,12.4702,12.5393,584376.73084941,0
+NWBI.US,D,20210706,000000,12.4566,12.4751,12.1949,12.4011,864470.97042645,0
+NWBI.US,D,20210707,000000,12.3292,12.5014,12.3,12.3934,735189.43172459,0
+NWBI.US,D,20210708,000000,12.2271,12.369,12.117,12.2357,872220.2152646,0
+NWBI.US,D,20210709,000000,12.4284,12.512,12.3564,12.4197,593260.76363044,0
+NWBI.US,D,20210712,000000,12.3292,12.659,12.2357,12.6123,773977.79930814,0
+NWBI.US,D,20210713,000000,12.5558,12.5666,12.3244,12.3564,539278.1611089,0
+NWBI.US,D,20210714,000000,12.3564,12.4663,12.3244,12.4109,475107.13640462,0
+NWBI.US,D,20210715,000000,12.3292,12.5763,12.2922,12.5393,370303.71370962,0
+NWBI.US,D,20210716,000000,12.622,12.622,12.3642,12.4109,485134.18022955,0
+NWBI.US,D,20210719,000000,12.2271,12.3837,12.0908,12.1725,937673.01584276,0
+NWBI.US,D,20210720,000000,12.191,12.6307,12.1813,12.3564,805844.37159522,0
+NWBI.US,D,20210721,000000,12.4284,12.5666,12.3642,12.3934,377949.14189719,0
+NWBI.US,D,20210722,000000,12.3564,12.3739,12.1959,12.2737,609813.86601452,0
+NWBI.US,D,20210723,000000,12.337,12.4381,12.3,12.337,553442.45264222,0
+NWBI.US,D,20210726,000000,12.3,12.512,12.3,12.3837,671244.54229879,0
+NWBI.US,D,20210727,000000,11.7328,12.0071,11.6355,11.9157,1201330.3043378,0
+NWBI.US,D,20210728,000000,11.9896,12.2319,11.7834,12.1356,860425.20471708,0
+NWBI.US,D,20210729,000000,12.2357,12.3146,12.1677,12.2271,614008.67543016,0
+NWBI.US,D,20210730,000000,12.2357,12.3739,12.1813,12.2007,625313.38357844,0
+NWBI.US,D,20210802,000000,12.2357,12.3467,12.0071,12.0441,808051.24633557,0
+NWBI.US,D,20210803,000000,12.0626,12.1502,11.9254,12.1453,993850.1584531,0
+NWBI.US,D,20210804,000000,12.0801,12.1074,11.9312,11.977,630540.19217401,0
+NWBI.US,D,20210805,000000,11.9965,12.0898,11.9498,12.0704,475109.19217987,0
+NWBI.US,D,20210806,000000,12.192,12.3593,12.154,12.2669,530898.82115392,0
+NWBI.US,D,20210809,000000,12.2747,12.3126,12.1628,12.192,319297.87376286,0
+NWBI.US,D,20210810,000000,12.2017,12.3272,12.1074,12.3029,355129.00863659,0
+NWBI.US,D,20210811,000000,12.2942,12.443,12.2105,12.443,539713.98546377,0
+NWBI.US,D,20210812,000000,12.4615,12.513,12.3827,12.4147,616737.71708625,0
+NWBI.US,D,20210813,000000,12.4615,12.4615,12.3593,12.3963,567053.74063092,0
+NWBI.US,D,20210816,000000,12.3778,12.4566,12.2747,12.4051,619250.90234017,0
+NWBI.US,D,20210817,000000,12.3224,12.3778,12.2193,12.3029,473736.96219461,0
+NWBI.US,D,20210818,000000,12.2844,12.3681,12.1638,12.1823,406283.89228961,0
+NWBI.US,D,20210819,000000,12.1074,12.1969,11.9867,12.0704,528524.40072998,0
+NWBI.US,D,20210820,000000,12.0247,12.2279,11.977,12.192,1252322.7817455,0
+NWBI.US,D,20210823,000000,12.2193,12.2844,12.1725,12.2572,346101.07158744,0
+NWBI.US,D,20210824,000000,12.2572,12.2893,12.1589,12.1725,438737.38841307,0
+NWBI.US,D,20210825,000000,12.1823,12.3029,12.1356,12.1453,459840.94933257,0
+NWBI.US,D,20210826,000000,12.2017,12.2377,12.0421,12.0519,443383.44049802,0
+NWBI.US,D,20210827,000000,12.0976,12.3029,12.0801,12.2475,616378.98430358,0
+NWBI.US,D,20210830,000000,12.2844,12.3029,12.0149,12.0335,347402.37732629,0
+NWBI.US,D,20210831,000000,12.0616,12.1677,12.0101,12.117,393043.67173513,0
+NWBI.US,D,20210901,000000,12.1268,12.1356,11.9867,12.0519,334884.76177528,0
+NWBI.US,D,20210902,000000,12.0421,12.1453,11.9867,11.9965,422266.51703936,0
+NWBI.US,D,20210903,000000,12.0052,12.0149,11.8379,11.8563,527299.15867572,0
+NWBI.US,D,20210907,000000,11.8661,11.9867,11.8009,11.8097,449824.18438393,0
+NWBI.US,D,20210908,000000,11.7824,11.8476,11.6569,11.7172,455689.31119736,0
+NWBI.US,D,20210909,000000,11.6705,11.8943,11.6705,11.763,703466.76370564,0
+NWBI.US,D,20210910,000000,11.763,11.8563,11.7075,11.7542,771159.33142829,0
+NWBI.US,D,20210913,000000,11.8661,11.9546,11.8097,11.8943,695648.65039632,0
+NWBI.US,D,20210914,000000,11.94,11.9498,11.763,11.8193,647783.00715742,0
+NWBI.US,D,20210915,000000,11.8563,11.94,11.7727,11.8097,545679.84526489,0
+NWBI.US,D,20210916,000000,11.9526,11.9526,11.6705,11.7075,596609.62152707,0
+NWBI.US,D,20210917,000000,11.7075,11.9312,11.6842,11.9128,2586766.5898676,0
+NWBI.US,D,20210920,000000,11.6978,11.6978,11.512,11.6325,1096212.3480282,0
+NWBI.US,D,20210921,000000,11.6325,11.7358,11.5586,11.5674,683586.38906515,0
+NWBI.US,D,20210922,000000,11.6423,11.8281,11.6423,11.6978,659590.35235649,0
+NWBI.US,D,20210923,000000,11.7542,12.0519,11.7172,11.9216,489538.67872159,0
+NWBI.US,D,20210924,000000,11.9312,12.1356,11.9216,12.0421,528261.26149685,0
+NWBI.US,D,20210927,000000,12.117,12.4897,12.0976,12.3681,863775.09050134,0
+NWBI.US,D,20210928,000000,12.4333,12.5082,12.2844,12.3224,768044.83191117,0
+NWBI.US,D,20210929,000000,12.332,12.5266,12.2572,12.4702,671351.44261224,0
+NWBI.US,D,20210930,000000,12.517,12.5598,12.3224,12.3593,879983.85052956,0
+NWBI.US,D,20211001,000000,12.4147,12.6425,12.3496,12.5452,871150.18424238,0
+NWBI.US,D,20211004,000000,12.5734,12.6852,12.5266,12.6201,681976.71703748,0
+NWBI.US,D,20211005,000000,12.6473,12.694,12.5354,12.6201,771686.63778218,0
+NWBI.US,D,20211006,000000,12.6006,12.6473,12.443,12.6375,586354.38664841,0
+NWBI.US,D,20211007,000000,12.732,12.8243,12.6667,12.7971,478177.43675368,0
+NWBI.US,D,20211008,000000,12.8243,12.9732,12.7971,12.9362,417658.49679669,0
+NWBI.US,D,20211011,000000,13.0101,13.1036,12.9178,12.9274,407399.15036752,0
+NWBI.US,D,20211012,000000,12.8896,12.9927,12.8156,12.9635,451306.39834554,0
+NWBI.US,D,20211013,000000,12.9547,12.9547,12.7504,12.8798,480514.85322296,0
+NWBI.US,D,20211014,000000,12.9829,13.0101,12.908,13.0101,359641.43532971,0
+NWBI.US,D,20211015,000000,13.1688,13.1969,12.9274,12.945,711251.98461081,0
+NWBI.US,D,20211018,000000,12.9479,13.0306,12.8283,12.8526,417669.80356062,0
+NWBI.US,D,20211019,000000,12.8623,12.945,12.7777,12.8429,385622.32305077,0
+NWBI.US,D,20211020,000000,12.8331,13.0481,12.8243,13.0481,476184.36264025,0
+NWBI.US,D,20211021,000000,13.0579,13.0579,12.8847,13.0101,690100.11297275,0
+NWBI.US,D,20211022,000000,13.0005,13.122,12.9362,13.1133,397926.13797484,0
+NWBI.US,D,20211025,000000,13.2057,13.3176,13.0938,13.3176,887926.33824204,0
+NWBI.US,D,20211026,000000,13.4013,13.4197,13.16,13.2709,690600.69424827,0
+NWBI.US,D,20211027,000000,13.2251,13.2251,13.0199,13.0481,830976.22413438,0
+NWBI.US,D,20211028,000000,13.0754,13.2067,12.8711,12.9274,589326.00978505,0
+NWBI.US,D,20211029,000000,12.9274,13.0101,12.8049,12.8429,502771.70406265,0
+NWBI.US,D,20211101,000000,12.9362,13.2339,12.8983,13.2339,493327.4725236,0
+NWBI.US,D,20211102,000000,13.2621,13.2904,13.0851,13.0851,399576.92550768,0
+NWBI.US,D,20211103,000000,13.0656,13.4013,13.0101,13.3274,594982.47540971,0
+NWBI.US,D,20211104,000000,13.3274,13.4305,12.9829,13.1104,693131.35359189,0
+NWBI.US,D,20211105,000000,13.2135,13.4684,13.2037,13.4119,506544.0516626,0
+NWBI.US,D,20211108,000000,13.1989,13.5064,13.1989,13.4207,398422.60769986,0
+NWBI.US,D,20211109,000000,13.3935,13.4499,13.2592,13.374,472398.65250111,0
+NWBI.US,D,20211110,000000,13.3935,13.4781,13.3643,13.4597,366129.46204657,0
+NWBI.US,D,20211111,000000,13.4597,13.6387,13.4119,13.6095,534067.79871541,0
+NWBI.US,D,20211112,000000,13.6191,13.6484,13.3935,13.4305,392814.45279378,0
+NWBI.US,D,20211115,000000,13.6805,13.6854,13.4597,13.5346,603948.73920108,0
+NWBI.US,D,20211116,000000,13.5433,13.5978,13.3643,13.3935,520372.22394109,0
+NWBI.US,D,20211117,000000,13.3556,13.3692,13.0812,13.195,496462.52979331,0
+NWBI.US,D,20211118,000000,13.1571,13.2845,13.1192,13.1571,489605.49141749,0
+NWBI.US,D,20211119,000000,13.0715,13.1192,12.9586,13.0812,425575.28731844,0
+NWBI.US,D,20211122,000000,13.1571,13.4305,13.1571,13.2797,393698.43615507,0
+NWBI.US,D,20211123,000000,13.3556,13.4119,13.2991,13.3643,353162.65960152,0
+NWBI.US,D,20211124,000000,13.3078,13.3837,13.2797,13.3176,218736.54331446,0
+NWBI.US,D,20211126,000000,12.9392,13.0345,12.5296,12.695,546974.98367795,0
+NWBI.US,D,20211129,000000,12.9022,12.9022,12.548,12.5724,632736.78803807,0
+NWBI.US,D,20211130,000000,12.4868,12.657,12.3739,12.5334,720722.94122823,0
+NWBI.US,D,20211201,000000,12.7699,12.9878,12.4498,12.4585,671201.37101835,0
+NWBI.US,D,20211202,000000,12.5811,13.0443,12.516,13.0151,1028528.0034067,0
+NWBI.US,D,20211203,000000,13.3078,13.4023,13.0958,13.1474,1219028.4735411,0
+NWBI.US,D,20211206,000000,13.3361,13.5433,13.2233,13.3556,743634.55648786,0
+NWBI.US,D,20211207,000000,13.4207,13.4207,13.0443,13.0812,651732.15142963,0
+NWBI.US,D,20211208,000000,13.1104,13.1765,12.9878,13.0627,487111.83602854,0
+NWBI.US,D,20211209,000000,13.0151,13.0345,12.8652,12.874,454110.47579858,0
+NWBI.US,D,20211210,000000,12.98,12.98,12.8311,12.9392,401266.77277044,0
+NWBI.US,D,20211213,000000,12.8924,13.0101,12.7991,12.9314,606385.86077043,0
+NWBI.US,D,20211214,000000,12.9683,13.195,12.9352,12.9975,849819.46015679,0
+NWBI.US,D,20211215,000000,13.0345,13.0812,12.7416,12.7699,1733071.9933479,0
+NWBI.US,D,20211216,000000,12.8827,13.1804,12.8652,13.0247,736046.69000753,0
+NWBI.US,D,20211217,000000,13.162,13.162,12.695,12.9975,3815726.513684,0
+NWBI.US,D,20211220,000000,12.8555,12.9683,12.553,12.7796,876253.64632242,0
+NWBI.US,D,20211221,000000,12.8263,13.1376,12.8263,12.9586,498904.7908008,0
+NWBI.US,D,20211222,000000,12.9489,13.086,12.9022,13.0812,427673.20597008,0
+NWBI.US,D,20211223,000000,13.1668,13.2942,13.1474,13.2135,301292.36615842,0
+NWBI.US,D,20211227,000000,13.2037,13.3458,13.1104,13.3361,440193.90518396,0
+NWBI.US,D,20211228,000000,13.3274,13.4499,13.2797,13.3458,430172.00079718,0
+NWBI.US,D,20211229,000000,13.3556,13.3837,13.2612,13.3643,328958.98959171,0
+NWBI.US,D,20211230,000000,13.3556,13.4499,13.2748,13.3556,523683.04999544,0
+NWBI.US,D,20211231,000000,13.374,13.4119,13.2699,13.3643,390777.17951227,0
+NWBI.US,D,20220103,000000,13.374,13.6007,13.3643,13.4499,671337.05218543,0
+NWBI.US,D,20220104,000000,13.6065,13.7418,13.5346,13.5919,759008.671761,0
+NWBI.US,D,20220105,000000,13.7282,13.7982,13.5258,13.5433,710603.38751666,0
+NWBI.US,D,20220106,000000,13.6854,13.8741,13.6387,13.8556,1005644.141113,0
+NWBI.US,D,20220107,000000,13.9032,13.95,13.7515,13.8936,963678.57286692,0
+NWBI.US,D,20220110,000000,13.95,13.9782,13.8127,13.8936,1320285.6839146,0
+NWBI.US,D,20220111,000000,13.9218,13.95,13.6951,13.9218,755832.49898611,0
+NWBI.US,D,20220112,000000,13.9831,14.0249,13.8079,13.9782,593731.53616471,0
+NWBI.US,D,20220113,000000,14.0161,14.1096,13.9685,14.0064,829485.78707173,0
+NWBI.US,D,20220114,000000,13.9218,14.1961,13.8371,14.1669,887770.09932237,0
+NWBI.US,D,20220118,000000,14.2331,14.2944,14.0755,14.1008,624896.0612009,0
+NWBI.US,D,20220119,000000,14.1387,14.1572,13.8079,13.8273,542669.16239833,0
+NWBI.US,D,20220120,000000,13.7982,13.912,13.5628,13.5725,608794.20148614,0
+NWBI.US,D,20220121,000000,13.4597,13.7661,13.4402,13.4781,918272.66472521,0
+NWBI.US,D,20220124,000000,13.159,13.6533,13.159,13.6007,1325144.5087389,0
+NWBI.US,D,20220125,000000,13.6007,13.8273,13.3361,13.771,1177204.7537879,0
+NWBI.US,D,20220126,000000,13.8371,13.9032,13.3361,13.516,1120458.1614309,0
+NWBI.US,D,20220127,000000,13.553,13.7515,13.1104,13.2329,1075501.4401832,0
+NWBI.US,D,20220128,000000,13.2329,13.2991,12.9022,13.2329,990692.48765553,0
+NWBI.US,D,20220131,000000,13.2135,13.3789,13.0247,13.3176,2726845.0602288,0
+NWBI.US,D,20220201,000000,13.2894,13.3361,13.0958,13.2991,1242253.5945277,0
+NWBI.US,D,20220202,000000,13.2894,13.3274,13.126,13.2125,1041039.4516319,0
+NWBI.US,D,20220203,000000,13.2407,13.342,13.1833,13.2505,742204.76479534,0
+NWBI.US,D,20220204,000000,13.3565,13.3847,13.1833,13.337,708881.67573739,0
+NWBI.US,D,20220207,000000,13.3565,13.3847,13.2505,13.3653,674433.04972522,0
+NWBI.US,D,20220208,000000,13.4139,13.6435,13.4139,13.6241,685626.74600954,0
+NWBI.US,D,20220209,000000,13.6533,13.6533,13.3176,13.3468,634459.52770497,0
+NWBI.US,D,20220210,000000,13.375,13.5092,13.2894,13.3945,939967.26103161,0
+NWBI.US,D,20220211,000000,13.3945,13.6717,13.3565,13.5764,1053458.3899704,0
+NWBI.US,D,20220214,000000,13.7009,13.7388,13.4129,13.4616,1183218.9243076,0
+NWBI.US,D,20220215,000000,13.6717,13.6912,13.5288,13.6046,626026.73759325,0
+NWBI.US,D,20220216,000000,13.5414,13.6814,13.5414,13.6533,573828.54799638,0
+NWBI.US,D,20220217,000000,13.5569,13.5861,13.3604,13.375,876679.191801,0
+NWBI.US,D,20220218,000000,13.3565,13.6717,13.3565,13.6533,1046174.7782284,0
+NWBI.US,D,20220222,000000,13.6046,13.6581,13.4946,13.5472,883816.84349964,0
+NWBI.US,D,20220223,000000,13.6046,13.6766,13.3565,13.3847,790352.0492447,0
+NWBI.US,D,20220224,000000,13.0685,13.1795,12.8107,13.1454,882579.26679383,0
+NWBI.US,D,20220225,000000,13.1649,13.5288,13.1649,13.4324,1440912.4087768,0
+NWBI.US,D,20220228,000000,13.3274,13.4898,13.2602,13.481,2459921.1448474,0
+NWBI.US,D,20220301,000000,13.481,13.5336,12.9158,13.0209,1385310.8832389,0
+NWBI.US,D,20220302,000000,13.0685,13.3993,13.0403,13.337,719865.6829453,0
+NWBI.US,D,20220303,000000,13.3847,13.5424,13.2991,13.5288,790086.85423631,0
+NWBI.US,D,20220304,000000,13.4139,13.4139,13.1697,13.2699,948633.3816352,0
+NWBI.US,D,20220307,000000,13.1833,13.2991,13.0978,13.126,778866.43287363,0
+NWBI.US,D,20220308,000000,13.2407,13.375,13.1124,13.1172,831562.12008315,0
+NWBI.US,D,20220309,000000,13.3565,13.4324,13.1931,13.2125,621455.72130525,0
+NWBI.US,D,20220310,000000,13.1074,13.2797,13.0978,13.2602,489796.67851657,0
+NWBI.US,D,20220311,000000,13.3653,13.5336,13.3078,13.4139,749273.54802282,0
+NWBI.US,D,20220314,000000,13.5959,13.8439,13.5384,13.6241,1149664.560533,0
+NWBI.US,D,20220315,000000,13.6435,13.768,13.375,13.4898,803735.14617967,0
+NWBI.US,D,20220316,000000,13.5569,13.734,13.5288,13.6912,1095007.6637266,0
+NWBI.US,D,20220317,000000,13.5472,13.6241,13.3945,13.3945,1043960.7082746,0
+NWBI.US,D,20220318,000000,13.3847,13.4616,13.0783,13.2125,7598921.4117848,0
+NWBI.US,D,20220321,000000,13.2407,13.4042,13.1074,13.2125,1150923.722879,0
+NWBI.US,D,20220322,000000,13.3565,13.4519,13.1746,13.2602,764251.92655864,0
+NWBI.US,D,20220323,000000,13.1931,13.2505,12.7621,12.7621,1258312.282962,0
+NWBI.US,D,20220324,000000,12.944,12.9829,12.7144,12.9732,857692.05151047,0
+NWBI.US,D,20220325,000000,12.9538,13.2699,12.9256,13.2125,723611.30546688,0
+NWBI.US,D,20220328,000000,13.2505,13.2505,13.0501,13.2407,793266.11067409,0
+NWBI.US,D,20220329,000000,13.2991,13.4519,13.2407,13.4519,927822.7686901,0
+NWBI.US,D,20220330,000000,13.4421,13.4898,13.0161,13.088,800030.63916326,0
+NWBI.US,D,20220331,000000,13.088,13.2223,12.8779,12.9352,700972.08042905,0
+NWBI.US,D,20220401,000000,13.0403,13.0734,12.8438,12.9352,892765.63320131,0
+NWBI.US,D,20220404,000000,12.8964,12.9012,12.696,12.8779,717136.64128921,0
+NWBI.US,D,20220405,000000,12.8487,13.0014,12.6765,12.7338,1136069.7187464,0
+NWBI.US,D,20220406,000000,12.7338,12.801,12.6289,12.6375,949539.97852434,0
+NWBI.US,D,20220407,000000,12.7815,12.7815,12.4605,12.5617,1028235.0554322,0
+NWBI.US,D,20220408,000000,12.6375,12.7144,12.4469,12.4848,829496.06594802,0
+NWBI.US,D,20220411,000000,12.7338,12.8156,12.4848,12.4946,1280784.9902038,0
+NWBI.US,D,20220412,000000,12.4751,12.6093,12.3983,12.4371,848625.05473141,0
+NWBI.US,D,20220413,000000,12.3408,12.657,12.2553,12.6289,827979.93169464,0
+NWBI.US,D,20220414,000000,12.6191,12.7096,12.4946,12.5422,727264.41810182,0
+NWBI.US,D,20220418,000000,12.5422,12.5899,12.4654,12.5043,800975.26789469,0
+NWBI.US,D,20220419,000000,12.6093,12.8389,12.5802,12.7913,955112.15736339,0
+NWBI.US,D,20220420,000000,12.8195,12.9878,12.8195,12.8866,672793.56895631,0
+NWBI.US,D,20220421,000000,12.9158,12.9829,12.8389,12.8964,707588.59309958,0
+NWBI.US,D,20220422,000000,12.8779,12.8964,12.6765,12.696,883793.20208416,0
+NWBI.US,D,20220425,000000,12.5714,12.6862,12.3029,12.4946,1056960.4031239,0
+NWBI.US,D,20220426,000000,12.3895,12.5422,12.2163,12.3029,1042588.4782894,0
+NWBI.US,D,20220427,000000,12.2747,12.37,12.1881,12.2075,948146.16289885,0
+NWBI.US,D,20220428,000000,12.3029,12.3506,12.1589,12.2932,568729.19746685,0
+NWBI.US,D,20220429,000000,12.2455,12.3029,12.1015,12.1404,1332293.4672014,0
+NWBI.US,D,20220502,000000,12.2455,12.3126,11.8865,12.0257,1248149.55797,0
+NWBI.US,D,20220503,000000,12.0441,12.1482,11.9682,12.0636,983172.46175875,0
+NWBI.US,D,20220504,000000,12.1122,12.3749,11.9961,12.3554,1003489.6886417,0
+NWBI.US,D,20220505,000000,12.3068,12.336,12.1268,12.3068,879347.58808696,0
+NWBI.US,D,20220506,000000,11.8885,12.1025,11.7522,12.0149,1750215.1032313,0
+NWBI.US,D,20220509,000000,11.9274,12.1414,11.8933,12.0343,1001891.323378,0
+NWBI.US,D,20220510,000000,12.0441,12.1512,11.7571,11.869,1116212.9855214,0
+NWBI.US,D,20220511,000000,11.9079,12.122,11.8885,11.9274,859714.93436515,0
+NWBI.US,D,20220512,000000,11.9176,11.9857,11.7134,11.976,932026.82909439,0
+NWBI.US,D,20220513,000000,11.9566,12.0441,11.8593,11.9176,676977.07160803,0
+NWBI.US,D,20220516,000000,12.0052,12.0343,11.7912,11.9079,981532.98098983,0
+NWBI.US,D,20220517,000000,12.0733,12.2581,12.0733,12.2484,802968.34200812,0
+NWBI.US,D,20220518,000000,12.1803,12.2727,12.1025,12.2095,1060861.2366774,0
+NWBI.US,D,20220519,000000,12.1025,12.2533,11.9955,12.1025,1667069.272888,0
+NWBI.US,D,20220520,000000,12.1512,12.1901,11.8641,12.0343,882167.08385443,0
+NWBI.US,D,20220523,000000,12.1706,12.3506,12.1122,12.2387,679405.97007633,0
+NWBI.US,D,20220524,000000,12.2679,12.336,12.0636,12.297,654363.54376093,0
+NWBI.US,D,20220525,000000,12.3068,12.5208,12.2289,12.3262,781039.38732222,0
+NWBI.US,D,20220526,000000,12.3749,12.5208,12.3749,12.4819,726373.23952712,0
+NWBI.US,D,20220527,000000,12.4819,12.55,12.4333,12.5208,683452.76367333,0
+NWBI.US,D,20220531,000000,12.4333,12.6035,12.3506,12.5402,1095552.4441702,0
+NWBI.US,D,20220601,000000,12.55,12.55,12.3166,12.4333,707186.68903648,0
+NWBI.US,D,20220602,000000,12.4625,12.5111,12.3068,12.4916,873865.86335929,0
+NWBI.US,D,20220603,000000,12.4527,12.4916,12.2922,12.3262,619738.1210765,0
+NWBI.US,D,20220606,000000,12.3554,12.4527,12.297,12.3554,481276.51795635,0
+NWBI.US,D,20220607,000000,12.2873,12.4381,12.2387,12.3943,660676.82958078,0
+NWBI.US,D,20220608,000000,12.3554,12.4333,12.1901,12.2387,548644.27318812,0
+NWBI.US,D,20220609,000000,12.2095,12.302,12.0247,12.0343,795632.307997,0
+NWBI.US,D,20220610,000000,12.0052,12.0928,11.927,12.0441,1051633.8894282,0
+NWBI.US,D,20220613,000000,11.8885,12.2047,11.8885,11.9955,1466943.6629917,0
+NWBI.US,D,20220614,000000,12.0247,12.1414,11.9176,12.0052,943834.17429346,0
+NWBI.US,D,20220615,000000,12.083,12.1901,11.9663,12.0636,966356.22014154,0
+NWBI.US,D,20220616,000000,11.9663,11.9857,11.7376,11.7814,1014336.9867949,0
+NWBI.US,D,20220617,000000,11.8495,12.0539,11.7912,11.8787,2343210.6718533,0
+NWBI.US,D,20220621,000000,12.0149,12.2387,11.9663,12.2289,1387085.0172873,0
+NWBI.US,D,20220622,000000,12.122,12.3068,12.1025,12.2581,1015558.1172986,0
+NWBI.US,D,20220623,000000,12.2484,12.2825,12.0636,12.1608,953500.42956047,0
+NWBI.US,D,20220624,000000,12.1608,12.5889,12.1608,12.5306,2614549.3646029,0
+NWBI.US,D,20220627,000000,12.6083,12.6375,12.4284,12.4625,723079.88756247,0
+NWBI.US,D,20220628,000000,12.5014,12.6667,12.4479,12.4722,686134.52249846,0
+NWBI.US,D,20220629,000000,12.5208,12.5208,12.336,12.3846,685942.30751177,0
+NWBI.US,D,20220630,000000,12.2484,12.5354,12.2484,12.4527,951805.44285956,0
+NWBI.US,D,20220701,000000,12.4041,12.6667,12.3652,12.657,904726.13365717,0
+NWBI.US,D,20220705,000000,12.4916,12.6765,12.3166,12.6667,1150347.0779189,0
+NWBI.US,D,20220706,000000,12.6181,12.657,12.4381,12.5889,750493.65063893,0
+NWBI.US,D,20220707,000000,12.6862,12.7446,12.5014,12.5208,736842.27503269,0
+NWBI.US,D,20220708,000000,12.5598,12.5792,12.3943,12.5111,699188.69539202,0
+NWBI.US,D,20220711,000000,12.4527,12.5306,12.3846,12.4333,552409.42557466,0
+NWBI.US,D,20220712,000000,12.3846,12.5695,12.2873,12.4138,744064.21351696,0
+NWBI.US,D,20220713,000000,12.4041,12.4138,12.2095,12.2484,533770.73919051,0
+NWBI.US,D,20220714,000000,12.1608,12.3554,11.9517,12.0733,668173.2140621,0
+NWBI.US,D,20220715,000000,12.2289,12.3457,12.1268,12.336,585723.26364395,0
+NWBI.US,D,20220718,000000,12.3943,12.4819,12.3116,12.3554,496832.5693399,0
+NWBI.US,D,20220719,000000,12.4527,12.6862,12.4235,12.6375,609092.28889866,0
+NWBI.US,D,20220720,000000,12.6473,12.7932,12.5889,12.7446,670968.04052647,0
+NWBI.US,D,20220721,000000,12.657,12.7738,12.5743,12.7738,620152.35979115,0
+NWBI.US,D,20220722,000000,12.7835,12.8029,12.5841,12.7154,646323.40672365,0
+NWBI.US,D,20220725,000000,12.8029,13.1338,12.7446,13.0851,1328645.4940047,0
+NWBI.US,D,20220726,000000,13.0559,13.4499,13.0559,13.2505,1315329.2097656,0
+NWBI.US,D,20220727,000000,13.2505,13.5326,13.2019,13.4645,915105.74293898,0
+NWBI.US,D,20220728,000000,13.4159,13.7855,13.4159,13.7661,981203.02906079,0
+NWBI.US,D,20220729,000000,13.7174,14.0191,13.6319,13.9899,726016.56251971,0
+NWBI.US,D,20220801,000000,13.9314,14.1552,13.8245,14.0482,774392.0380228,0
+NWBI.US,D,20220802,000000,14.0385,14.0385,13.8342,13.8439,701009.08438371,0
+NWBI.US,D,20220803,000000,13.9327,14.0067,13.7798,13.8538,699457.6263337,0
+NWBI.US,D,20220804,000000,13.9031,13.9821,13.8242,13.9031,592689.60482991,0
+NWBI.US,D,20220805,000000,13.913,14.0413,13.8923,13.9722,841809.58332083,0
+NWBI.US,D,20220808,000000,14.0215,14.0906,13.9673,14.0117,642624.87633454,0
+NWBI.US,D,20220809,000000,14.061,14.2436,13.987,14.2386,694065.10751657,0
+NWBI.US,D,20220810,000000,14.3077,14.3965,14.2534,14.2682,635991.90590453,0
+NWBI.US,D,20220811,000000,14.3373,14.4952,14.3126,14.4557,711634.118269,0
+NWBI.US,D,20220812,000000,14.5544,14.6629,14.4902,14.6629,616683.830636,0
+NWBI.US,D,20220815,000000,14.5741,14.8899,14.4656,14.88,849930.28493361,0
+NWBI.US,D,20220816,000000,14.8011,14.9935,14.7271,14.9392,660876.94622674,0
+NWBI.US,D,20220817,000000,14.8405,14.9688,14.7715,14.9589,468508.64246616,0
+NWBI.US,D,20220818,000000,14.9984,15.0181,14.9145,14.9688,398152.53762849,0
+NWBI.US,D,20220819,000000,14.8701,14.9096,14.7221,14.7715,522156.14784171,0
+NWBI.US,D,20220822,000000,14.6432,14.6432,14.4261,14.4458,618994.47579726,0
+NWBI.US,D,20220823,000000,14.4754,14.5544,14.357,14.3669,341578.21504869,0
+NWBI.US,D,20220824,000000,14.2978,14.3669,14.1301,14.1893,720692.25267747,0
+NWBI.US,D,20220825,000000,14.1992,14.4064,14.1794,14.3077,782562.81719268,0
+NWBI.US,D,20220826,000000,14.3669,14.4656,14.0511,14.061,682458.1693447,0
+NWBI.US,D,20220829,000000,14.0511,14.0511,13.9179,13.9623,821727.23923511,0
+NWBI.US,D,20220830,000000,13.9525,14.0807,13.8341,14.0709,589347.27687297,0
+NWBI.US,D,20220831,000000,14.0511,14.1103,13.8439,13.8834,951094.99192136,0
+NWBI.US,D,20220901,000000,13.913,13.9525,13.7453,13.9426,829544.92203069,0
+NWBI.US,D,20220902,000000,14.0511,14.0511,13.6762,13.7551,558422.12902396,0
+NWBI.US,D,20220906,000000,13.7749,13.8143,13.4048,13.5183,759489.8091285,0
+NWBI.US,D,20220907,000000,13.4492,13.617,13.4295,13.5676,594081.05913096,0
+NWBI.US,D,20220908,000000,13.538,13.7798,13.4492,13.765,601298.7849373,0
+NWBI.US,D,20220909,000000,13.8439,13.9327,13.7847,13.8933,433987.80644517,0
+NWBI.US,D,20220912,000000,13.9031,14.0018,13.7798,13.9821,951919.93278156,0
+NWBI.US,D,20220913,000000,13.8045,13.8735,13.4443,13.5282,769579.62633265,0
+NWBI.US,D,20220914,000000,13.5676,13.7058,13.4838,13.6959,744831.40052657,0
+NWBI.US,D,20220915,000000,13.6762,13.9377,13.5874,13.8933,879499.44891167,0
+NWBI.US,D,20220916,000000,13.8637,14.0955,13.686,14.0709,3334379.5402731,0
+NWBI.US,D,20220919,000000,13.9426,14.3274,13.8834,14.288,648965.97579681,0
+NWBI.US,D,20220920,000000,14.2781,14.4754,14.209,14.4261,540614.95966939,0
+NWBI.US,D,20220921,000000,14.4952,14.6136,14.3176,14.3373,575633.39515274,0
+NWBI.US,D,20220922,000000,14.3669,14.4261,14.0018,14.061,906941.40052416,0
+NWBI.US,D,20220923,000000,13.9722,13.9722,13.7354,13.8538,1025292.0376192,0
+NWBI.US,D,20220926,000000,13.7551,13.9426,13.686,13.7156,851995.6774067,0
+NWBI.US,D,20220927,000000,13.765,13.7946,13.4739,13.5084,915566.79568532,0
+NWBI.US,D,20220928,000000,13.5183,13.8883,13.4986,13.8045,1208231.2876165,0
+NWBI.US,D,20220929,000000,13.7156,13.7255,13.4542,13.5676,1131755.013424,0
+NWBI.US,D,20220930,000000,13.6071,13.6859,13.321,13.3308,957337.78762019,0
+NWBI.US,D,20221003,000000,13.4887,13.5824,13.3012,13.4986,834166.2123532,0
+NWBI.US,D,20221004,000000,13.5874,13.9327,13.5874,13.8439,821711.02418134,0
+NWBI.US,D,20221005,000000,13.7156,13.7453,13.4542,13.7058,766461.26880582,0
+NWBI.US,D,20221006,000000,13.617,13.7008,13.543,13.6071,929025.29030878,0
+NWBI.US,D,20221007,000000,13.5676,13.5874,13.321,13.3308,1165120.5268644,0
+NWBI.US,D,20221010,000000,13.4788,13.5824,13.39,13.4098,919371.25267452,0
+NWBI.US,D,20221011,000000,13.4196,13.617,13.3654,13.5775,776664.59138631,0
+NWBI.US,D,20221012,000000,13.5578,13.7354,13.3999,13.6071,482248.87364875,0
+NWBI.US,D,20221013,000000,13.5282,14.0314,13.4295,13.9623,925642.42471743,0
+NWBI.US,D,20221014,000000,14.061,14.209,13.8637,13.9031,753400.04299956,0
+NWBI.US,D,20221017,000000,14.061,14.209,13.9574,14.1794,1076551.8763281,0
+NWBI.US,D,20221018,000000,14.3077,14.3916,14.0758,14.1893,979029.47579191,0
+NWBI.US,D,20221019,000000,14.0906,14.1992,13.8834,14.0413,723024.18009679,0
+NWBI.US,D,20221020,000000,14.0215,14.0215,13.4295,13.5479,964885.89514696,0
+NWBI.US,D,20221021,000000,13.6466,13.7847,13.4986,13.6367,1229313.8978312,0
+NWBI.US,D,20221024,000000,13.7453,14.0314,13.5972,13.9327,836702.85482628,0
+NWBI.US,D,20221025,000000,13.9919,14.3718,13.9435,14.2781,941162.25805054,0
+NWBI.US,D,20221026,000000,14.3373,14.4064,14.0215,14.0314,830435.7365468,0
+NWBI.US,D,20221027,000000,14.1695,14.4902,14.0807,14.2781,715506.47579582,0
+NWBI.US,D,20221028,000000,14.2189,14.7665,14.2189,14.7419,872407.38977199,0
+NWBI.US,D,20221031,000000,14.7024,14.9343,14.6531,14.8603,1384496.0161085,0
+NWBI.US,D,20221101,000000,14.88,14.9589,14.8109,14.88,928950.29568513,0
+NWBI.US,D,20221102,000000,14.88,15.01,14.59,14.69,857475,0
+NWBI.US,D,20221103,000000,14.61,14.685,14.4,14.65,411332,0
+NWBI.US,D,20221104,000000,14.75,14.99,14.65,14.98,591987,0
+NWBI.US,D,20221107,000000,15,15.06,14.815,14.88,499993,0
+NWBI.US,D,20221108,000000,14.88,14.95,14.7,14.79,484645,0
+NWBI.US,D,20221109,000000,14.77,14.9,14.65,14.71,534026,0
+NWBI.US,D,20221110,000000,14.95,15.26,14.9,15.1,1012785,0
+NWBI.US,D,20221111,000000,15.15,15.23,14.76,14.85,561733,0
+NWBI.US,D,20221114,000000,14.82,15.14,14.79,14.91,839707,0
+NWBI.US,D,20221115,000000,14.98,15.13,14.81,15.02,671503,0
+NWBI.US,D,20221116,000000,15.02,15.11,14.85,14.89,557845,0
+NWBI.US,D,20221117,000000,14.78,14.87,14.62,14.78,454465,0
+NWBI.US,D,20221118,000000,15.02,15.02,14.735,14.79,637723,0
+NWBI.US,D,20221121,000000,14.81,15.06,14.79,15.05,440427,0
+NWBI.US,D,20221122,000000,15.11,15.21,15.0509,15.15,494487,0
+NWBI.US,D,20221123,000000,15.12,15.17,15.04,15.13,446634,0
+NWBI.US,D,20221125,000000,15.22,15.35,15.145,15.23,368118,0
+NWBI.US,D,20221128,000000,15.14,15.21,14.935,14.97,474560,0
+NWBI.US,D,20221129,000000,14.98,15.09,14.87,15.06,407420,0
+NWBI.US,D,20221130,000000,15,15.32,14.85,15.29,860933,0
+NWBI.US,D,20221201,000000,15.29,15.29,15.095,15.11,502763,0
+NWBI.US,D,20221202,000000,15,15.13,14.96,15.13,572871,0
+NWBI.US,D,20221205,000000,15.06,15.06,14.24,14.31,922417,0
+NWBI.US,D,20221206,000000,14.31,14.36,14.2021,14.26,543830,0
+NWBI.US,D,20221207,000000,14.25,14.345,14.12,14.29,544135,0
+NWBI.US,D,20221208,000000,14.35,14.485,14.33,14.46,411759,0
+NWBI.US,D,20221209,000000,14.45,14.45,14.2501,14.32,385550,0
+NWBI.US,D,20221212,000000,14.35,14.45,14.135,14.38,678948,0
+NWBI.US,D,20221213,000000,14.55,14.74,14.165,14.25,829050,0
+NWBI.US,D,20221214,000000,14.25,14.39,13.955,13.98,826695,0
+NWBI.US,D,20221215,000000,13.92,14.05,13.825,13.87,1125949,0
+NWBI.US,D,20221216,000000,13.79,13.94,13.6,13.7,3809178,0
+NWBI.US,D,20221219,000000,13.76,13.96,13.63,13.9,710793,0
+NWBI.US,D,20221220,000000,13.91,14.035,13.9,13.93,441198,0
+NWBI.US,D,20221221,000000,14.04,14.2,13.98,14.16,448791,0
+NWBI.US,D,20221222,000000,14.13,14.13,13.815,13.92,561965,0
+NWBI.US,D,20221223,000000,13.93,14.08,13.93,14.03,424960,0
+NWBI.US,D,20221227,000000,14.1,14.1,13.97,14.01,438372,0
+NWBI.US,D,20221228,000000,14.07,14.075,13.905,13.91,367607,0
+NWBI.US,D,20221229,000000,13.97,14.07,13.93,14.01,337718,0
+NWBI.US,D,20221230,000000,14.01,14.01,13.9,13.98,535653,0
+NWBI.US,D,20230103,000000,14,14.09,13.75,13.94,488612,0
+NWBI.US,D,20230104,000000,14,14.08,13.8621,13.99,659831,0
+NWBI.US,D,20230105,000000,13.91,13.98,13.76,13.82,571914,0
+NWBI.US,D,20230106,000000,13.9,14.2,13.9,14.19,409070,0
+NWBI.US,D,20230109,000000,14.15,14.19,13.91,13.98,388673,0
+NWBI.US,D,20230110,000000,14.03,14.11,13.87,14.05,456898,0
+NWBI.US,D,20230111,000000,14.05,14.17,14,14.15,458681,0
+NWBI.US,D,20230112,000000,14.2,14.42,14.1,14.29,455427,0
+NWBI.US,D,20230113,000000,14.2,14.4,14.03,14.34,550819,0
+NWBI.US,D,20230117,000000,14.38,14.42,14.155,14.2,453367,0
+NWBI.US,D,20230118,000000,14.17,14.17,13.75,13.77,628835,0
+NWBI.US,D,20230119,000000,13.68,13.86,13.6,13.74,501349,0
+NWBI.US,D,20230120,000000,13.89,13.89,13.665,13.81,700089,0
+NWBI.US,D,20230123,000000,13.74,13.88,13.53,13.56,668497,0
+NWBI.US,D,20230124,000000,13.59,13.76,13.47,13.75,442881,0
+NWBI.US,D,20230125,000000,13.59,13.67,13.34,13.41,795720,0
+NWBI.US,D,20230126,000000,13.46,13.548,13.305,13.42,499731,0
+NWBI.US,D,20230127,000000,13.52,13.95,13.465,13.9,863750,0
+NWBI.US,D,20230130,000000,13.91,13.99,13.74,13.76,760745,0
+NWBI.US,D,20230131,000000,13.84,14.24,13.83,14.14,1970748,0
+NWBI.US,D,20230201,000000,13.91,14.35,13.81,14.14,962944,0
+NWBI.US,D,20230202,000000,14.14,14.53,14.14,14.52,649578,0
+NWBI.US,D,20230203,000000,14.46,14.64,14.435,14.59,811782,0
+NWBI.US,D,20230206,000000,14.59,14.62,14.26,14.41,661426,0
+NWBI.US,D,20230207,000000,14.33,14.52,14.25,14.43,523967,0
+NWBI.US,D,20230208,000000,14.38,14.43,14.24,14.26,468913,0
+NWBI.US,D,20230209,000000,14.37,14.39,13.9,13.95,588817,0
+NWBI.US,D,20230210,000000,13.98,14.2,13.93,14.15,558428,0
+NWBI.US,D,20230213,000000,14.16,14.25,14.09,14.21,304879,0
+NWBI.US,D,20230214,000000,14.24,14.25,13.99,14.11,465725,0
+NWBI.US,D,20230215,000000,14,14.2,14,14.18,320930,0
+NWBI.US,D,20230216,000000,14.04,14.125,13.97,14.04,374139,0
+NWBI.US,D,20230217,000000,14.06,14.12,13.98,14.06,623124,0
+NWBI.US,D,20230221,000000,13.95,13.98,13.7,13.72,548216,0
+NWBI.US,D,20230222,000000,13.72,13.965,13.6961,13.88,1048213,0
+NWBI.US,D,20230223,000000,13.9,13.96,13.71,13.92,597663,0
+NWBI.US,D,20230224,000000,13.86,13.89,13.735,13.83,586135,0
+NWBI.US,D,20230227,000000,13.92,13.98,13.76,13.78,413375,0
+NWBI.US,D,20230228,000000,13.83,13.955,13.81,13.82,630033,0
+NWBI.US,D,20230301,000000,13.75,13.81,13.67,13.74,501068,0
+NWBI.US,D,20230302,000000,13.69,13.705,13.57,13.68,558208,0
+NWBI.US,D,20230303,000000,13.79,13.81,13.6,13.79,399462,0
+NWBI.US,D,20230306,000000,13.77,13.85,13.35,13.43,755177,0
+NWBI.US,D,20230307,000000,13.38,13.4,13.265,13.29,495255,0
+NWBI.US,D,20230308,000000,13.35,13.36,13.18,13.29,403016,0
+NWBI.US,D,20230309,000000,13.22,13.25,12.61,12.75,837502,0
+NWBI.US,D,20230310,000000,12.45,12.92,12.275,12.76,1245710,0
+NWBI.US,D,20230313,000000,12.29,13.33,11.73,12.85,2346001,0
+NWBI.US,D,20230314,000000,13.42,13.94,12.83,12.97,1421157,0
+NWBI.US,D,20230315,000000,12.51,13.01,12.4574,12.8,1460821,0
+NWBI.US,D,20230316,000000,12.63,13.48,12.485,13.18,1258671,0
+NWBI.US,D,20230317,000000,12.95,13.035,12.37,12.52,4086845,0
+NWBI.US,D,20230320,000000,13.05,13.05,12.59,12.65,1101650,0
+NWBI.US,D,20230321,000000,13.05,13.308,12.91,13.01,915046,0
+NWBI.US,D,20230322,000000,12.98,13.03,12.28,12.32,1432858,0
+NWBI.US,D,20230323,000000,12.45,12.65,12.105,12.15,1087433,0
+NWBI.US,D,20230324,000000,12.19,12.635,12.1,12.62,1303292,0
+NWBI.US,D,20230327,000000,12.83,12.89,12.345,12.35,1019832,0
+NWBI.US,D,20230328,000000,12.34,12.4525,12.2,12.28,582019,0
+NWBI.US,D,20230329,000000,12.41,12.41,12.16,12.3,796250,0
+NWBI.US,D,20230330,000000,12.42,12.42,11.88,12.01,794643,0
+NWBI.US,D,20230331,000000,12.13,12.14,11.91,12.03,781781,0
+NWBI.US,D,20230403,000000,12.07,12.12,11.82,11.88,714321,0
+NWBI.US,D,20230404,000000,11.89,11.9,11.45,11.64,887519,0
+NWBI.US,D,20230405,000000,11.51,11.66,11.48,11.56,671216,0
+NWBI.US,D,20230406,000000,11.51,11.755,11.51,11.67,707281,0
+NWBI.US,D,20230410,000000,11.7,11.85,11.6,11.75,742729,0
+NWBI.US,D,20230411,000000,11.79,11.83,11.645,11.67,537337,0
+NWBI.US,D,20230412,000000,11.74,11.77,11.54,11.59,460184,0
+NWBI.US,D,20230413,000000,11.56,11.67,11.46,11.59,643348,0
+NWBI.US,D,20230414,000000,11.77,11.85,11.36,11.45,777854,0
+NWBI.US,D,20230417,000000,11.45,11.67,11.28,11.67,645514,0
+NWBI.US,D,20230418,000000,11.67,11.778,11.31,11.4,527507,0
+NWBI.US,D,20230419,000000,11.43,11.7,11.38,11.6,615155,0
+NWBI.US,D,20230420,000000,11.53,11.59,11.39,11.51,598156,0
+NWBI.US,D,20230421,000000,11.47,11.5675,11.36,11.46,580395,0
+NWBI.US,D,20230424,000000,11.42,11.705,11.42,11.61,600366,0
+NWBI.US,D,20230425,000000,11.37,11.5,11.13,11.2,881340,0
+NWBI.US,D,20230426,000000,11.16,11.3761,11.13,11.31,1038372,0
+NWBI.US,D,20230427,000000,11.4,11.72,11.375,11.72,760362,0
+NWBI.US,D,20230428,000000,11.76,11.845,11.62,11.69,642643,0
+NWBI.US,D,20230501,000000,11.68,11.75,11.3,11.33,989406,0
+NWBI.US,D,20230502,000000,11.35,11.35,10.6505,10.86,1141033,0
+NWBI.US,D,20230503,000000,10.68,10.92,10.58,10.62,1333345,0
+NWBI.US,D,20230504,000000,10.38,10.46,9.91,10.34,1108809,0
+NWBI.US,D,20230505,000000,10.7,10.72,10.395,10.64,1081438,0
+NWBI.US,D,20230508,000000,10.76,10.76,10.37,10.39,723243,0
+NWBI.US,D,20230509,000000,10.34,10.4487,10.18,10.33,795232,0
+NWBI.US,D,20230510,000000,10.54,10.54,10.26,10.4,736420,0
+NWBI.US,D,20230511,000000,10.32,10.41,10.23,10.32,655052,0
+NWBI.US,D,20230512,000000,10.39,10.6,10.26,10.59,683365,0
+NWBI.US,D,20230515,000000,10.6,10.79,10.54,10.64,921037,0
+NWBI.US,D,20230516,000000,10.69,10.79,10.54,10.54,626469,0
+NWBI.US,D,20230517,000000,10.72,11.22,10.66,11.15,987112,0
+NWBI.US,D,20230518,000000,11.05,11.21,10.96,11.05,706408,0
+NWBI.US,D,20230519,000000,11.18,11.188,10.675,10.77,552521,0
+NWBI.US,D,20230522,000000,10.88,10.9,10.685,10.79,1009440,0
+NWBI.US,D,20230523,000000,10.82,11.17,10.8,10.85,813657,0
+NWBI.US,D,20230524,000000,10.79,10.88,10.63,10.76,660017,0
+NWBI.US,D,20230525,000000,10.62,10.75,10.545,10.66,626341,0
+NWBI.US,D,20230526,000000,10.69,10.76,10.55,10.75,417605,0
+NWBI.US,D,20230530,000000,10.78,10.78,10.535,10.75,509114,0
+NWBI.US,D,20230531,000000,10.68,10.71,10.41,10.51,734750,0
+NWBI.US,D,20230601,000000,10.55,10.85,10.49,10.77,557594,0
+NWBI.US,D,20230602,000000,10.91,11.409,10.81,11.36,790202,0
+NWBI.US,D,20230605,000000,11.33,11.33,10.9,10.95,726742,0
+NWBI.US,D,20230606,000000,10.94,11.51,10.94,11.38,682480,0
+NWBI.US,D,20230607,000000,11.52,11.9,11.45,11.78,884196,0
+NWBI.US,D,20230608,000000,11.74,11.77,11.45,11.58,537258,0
+NWBI.US,D,20230609,000000,11.6,11.66,11.38,11.45,455011,0
+NWBI.US,D,20230612,000000,11.49,11.73,11.395,11.45,693986,0
+NWBI.US,D,20230613,000000,11.52,11.79,11.45,11.71,614659,0
+NWBI.US,D,20230614,000000,11.69,11.825,11.465,11.5,782656,0
+NWBI.US,D,20230615,000000,11.44,11.73,11.41,11.69,597980,0
+NWBI.US,D,20230616,000000,11.77,11.77,11.35,11.59,3198526,0
+NWBI.US,D,20230620,000000,11.58,11.59,11.28,11.31,679952,0
+NWBI.US,D,20230621,000000,11.31,11.31,10.98,11,716028,0
+NWBI.US,D,20230622,000000,10.96,11.01,10.64,10.68,743676,0
+NWBI.US,D,20230623,000000,10.62,10.74,10.37,10.51,2438424,0
+NWBI.US,D,20230626,000000,10.65,10.7,10.5,10.63,788065,0
+NWBI.US,D,20230627,000000,10.62,10.81,10.51,10.65,522808,0
+NWBI.US,D,20230628,000000,10.67,10.7,10.51,10.62,542300,0
+NWBI.US,D,20230629,000000,10.73,10.8509,10.73,10.76,410354,0
+NWBI.US,D,20230630,000000,10.78,10.82,10.59,10.6,482563,0
+NWBI.US,D,20230703,000000,10.6,10.82,10.6,10.73,305808,0
+NWBI.US,D,20230705,000000,10.67,10.77,10.53,10.66,579237,0
+NWBI.US,D,20230706,000000,10.51,10.545,10.36,10.5,564671,0
+NWBI.US,D,20230707,000000,10.5,10.735,10.5,10.64,497529,0
+NWBI.US,D,20230710,000000,10.6,10.88,10.6,10.77,537801,0
+NWBI.US,D,20230711,000000,10.81,10.89,10.69,10.79,405052,0
+NWBI.US,D,20230712,000000,10.99,11.07,10.885,10.94,436646,0
+NWBI.US,D,20230713,000000,11,11.16,10.94,11.15,526361,0
+NWBI.US,D,20230714,000000,11.28,11.28,10.96,11.14,631194,0
+NWBI.US,D,20230717,000000,11.15,11.41,11.125,11.3,475623,0
+NWBI.US,D,20230718,000000,11.3,11.65,11.28,11.64,480965,0
+NWBI.US,D,20230719,000000,11.66,11.89,11.58,11.88,609665,0
+NWBI.US,D,20230720,000000,11.89,11.89,11.58,11.75,558599,0
+NWBI.US,D,20230721,000000,11.82,11.85,11.635,11.71,529781,0
+NWBI.US,D,20230724,000000,11.64,12.04,11.64,11.98,417532,0
+NWBI.US,D,20230725,000000,11.97,12.05,11.795,11.89,524343,0
+NWBI.US,D,20230726,000000,12.01,12.305,11.95,12.21,576970,0
+NWBI.US,D,20230727,000000,12.29,12.33,12.13,12.2,628685,0
+NWBI.US,D,20230728,000000,12.33,12.445,12.26,12.35,550981,0
+NWBI.US,D,20230731,000000,12.34,12.46,12.29,12.36,533721,0
+NWBI.US,D,20230801,000000,12.45,12.45,12.08,12.19,564823,0
+NWBI.US,D,20230802,000000,11.91,11.995,11.77,11.9,488224,0
+NWBI.US,D,20230803,000000,11.88,12.145,11.763,12.11,450314,0
+NWBI.US,D,20230804,000000,11.96,12.16,11.96,12.02,434931,0
+NWBI.US,D,20230807,000000,12.05,12.16,11.97,12.09,427579,0
+NWBI.US,D,20230808,000000,11.91,12.065,11.665,12.04,365661,0
+NWBI.US,D,20230809,000000,11.98,11.995,11.8075,11.93,371331,0
+NWBI.US,D,20230810,000000,11.98,12.16,11.905,11.96,434687,0
+NWBI.US,D,20230811,000000,11.94,12,11.8892,11.99,352095,0
+NWBI.US,D,20230814,000000,11.95,11.9699,11.745,11.85,594170,0
+NWBI.US,D,20230815,000000,11.73,11.73,11.45,11.46,535077,0
+NWBI.US,D,20230816,000000,11.42,11.55,11.365,11.4,371648,0
+NWBI.US,D,20230817,000000,11.42,11.48,11.35,11.37,360216,0
+NWBI.US,D,20230818,000000,11.3,11.525,11.2601,11.44,429388,0
+NWBI.US,D,20230821,000000,11.45,11.48,11.2146,11.25,449045,0
+NWBI.US,D,20230822,000000,11.24,11.34,10.975,11,448188,0
+NWBI.US,D,20230823,000000,10.99,11.11,10.84,11.01,381755,0
+NWBI.US,D,20230824,000000,10.97,11.16,10.94,11.07,535144,0
+NWBI.US,D,20230825,000000,11.08,11.24,10.89,10.94,370459,0
+NWBI.US,D,20230828,000000,11,11.13,10.99,11.02,344777,0
+NWBI.US,D,20230829,000000,11.01,11.12,10.95,11.1,336899,0
+NWBI.US,D,20230830,000000,11.08,11.1,10.935,10.96,371386,0
+NWBI.US,D,20230831,000000,10.96,11.06,10.92,11,538685,0
+NWBI.US,D,20230901,000000,11.02,11.27,11.01,11.26,435932,0
+NWBI.US,D,20230905,000000,11.16,11.16,10.86,10.86,532331,0
+NWBI.US,D,20230906,000000,10.86,10.99,10.64,10.69,547807,0
+NWBI.US,D,20230907,000000,10.69,10.73,10.56,10.68,445566,0
+NWBI.US,D,20230908,000000,10.68,10.71,10.55,10.67,454049,0
+NWBI.US,D,20230911,000000,10.71,10.795,10.59,10.61,416483,0
+NWBI.US,D,20230912,000000,10.64,10.71,10.54,10.59,363828,0
+NWBI.US,D,20230913,000000,10.59,10.635,10.4094,10.5,486509,0
+NWBI.US,D,20230914,000000,10.58,10.92,10.58,10.89,813798,0
+NWBI.US,D,20230915,000000,10.86,10.94,10.69,10.73,2834867,0
+NWBI.US,D,20230918,000000,10.76,10.77,10.52,10.52,637566,0
+NWBI.US,D,20230919,000000,10.54,10.61,10.41,10.45,482899,0
+NWBI.US,D,20230920,000000,10.52,10.6,10.29,10.29,384508,0
+NWBI.US,D,20230921,000000,10.25,10.27,10.05,10.05,632529,0
+NWBI.US,D,20230922,000000,10.07,10.15,9.9,9.96,648542,0
+NWBI.US,D,20230925,000000,9.95,10.11,9.94,10.08,466636,0
+NWBI.US,D,20230926,000000,10.01,10.18,9.92,9.93,653804,0
+NWBI.US,D,20230927,000000,10,10.09,9.91,9.92,521172,0
+NWBI.US,D,20230928,000000,9.93,10.24,9.93,10.19,859124,0
+NWBI.US,D,20230929,000000,10.24,10.32,10.15,10.23,1021511,0
+NWBI.US,D,20231002,000000,10.19,10.25,10.1,10.18,1109685,0
+NWBI.US,D,20231003,000000,10.12,10.19,10.015,10.08,708939,0
+NWBI.US,D,20231004,000000,10.11,10.31,10.01,10.29,661409,0
+NWBI.US,D,20231005,000000,10.28,10.445,10.26,10.42,736833,0
+NWBI.US,D,20231006,000000,10.3,10.52,10.2,10.4,496328,0
+NWBI.US,D,20231009,000000,10.35,10.51,10.35,10.43,481999,0
+NWBI.US,D,20231010,000000,10.45,10.57,10.434,10.46,437126,0
+NWBI.US,D,20231011,000000,10.53,10.62,10.41,10.46,279571,0
+NWBI.US,D,20231012,000000,10.43,10.43,10.245,10.35,423656,0
+NWBI.US,D,20231013,000000,10.46,10.5,10.15,10.16,462461,0
+NWBI.US,D,20231016,000000,10.24,10.4,10.24,10.36,475645,0
+NWBI.US,D,20231017,000000,10.49,10.64,10.33,10.51,619574,0
+NWBI.US,D,20231018,000000,10.42,10.43,10.215,10.23,491051,0
+NWBI.US,D,20231019,000000,10.26,10.3725,10.07,10.08,545206,0
+NWBI.US,D,20231020,000000,10.15,10.15,9.8,9.81,808070,0
+NWBI.US,D,20231023,000000,9.81,10.38,9.81,10.27,737872,0
+NWBI.US,D,20231024,000000,10.38,10.56,10.25,10.35,667765,0
+NWBI.US,D,20231025,000000,10.27,10.45,10.2,10.41,676794,0
+NWBI.US,D,20231026,000000,10.44,10.69,10.44,10.57,615773,0
+NWBI.US,D,20231027,000000,10.55,10.57,10.25,10.42,612395,0
+NWBI.US,D,20231030,000000,10.53,10.59,10.42,10.48,428323,0
+NWBI.US,D,20231031,000000,10.48,10.541,10.3401,10.42,499107,0
+NWBI.US,D,20231101,000000,10.2,10.31,10.09,10.26,444888,0
+NWBI.US,D,20231102,000000,10.35,10.71,10.35,10.7,530154,0
+NWBI.US,D,20231103,000000,10.97,11.13,10.955,11.02,704539,0
+NWBI.US,D,20231106,000000,10.98,11.055,10.92,11,553101,0
+NWBI.US,D,20231107,000000,10.96,10.99,10.84,10.9,394335,0
+NWBI.US,D,20231108,000000,10.93,11.03,10.745,10.8,452546,0
+NWBI.US,D,20231109,000000,10.82,10.84,10.55,10.63,389175,0
+NWBI.US,D,20231110,000000,10.69,10.79,10.585,10.64,528252,0
+NWBI.US,D,20231113,000000,10.57,10.685,10.53,10.64,338358,0
+NWBI.US,D,20231114,000000,11.02,11.45,11.02,11.39,1146667,0
+NWBI.US,D,20231115,000000,11.35,11.555,11.34,11.4,591078,0
+NWBI.US,D,20231116,000000,11.4,11.4,11.14,11.21,389363,0
+NWBI.US,D,20231117,000000,11.32,11.445,11.25,11.25,574290,0
+NWBI.US,D,20231120,000000,11.25,11.275,11.12,11.2,393965,0
+NWBI.US,D,20231121,000000,11.16,11.18,11.011,11.04,332756,0
+NWBI.US,D,20231122,000000,11.14,11.14,11.005,11.04,459386,0
+NWBI.US,D,20231124,000000,11.08,11.12,11.0265,11.08,152759,0
+NWBI.US,D,20231127,000000,11.02,11.03,10.91,10.95,612733,0
+NWBI.US,D,20231128,000000,10.96,10.97,10.78,10.97,491271,0
+NWBI.US,D,20231129,000000,11.04,11.21,11.012,11.1,546881,0
+NWBI.US,D,20231130,000000,11.13,11.195,11.06,11.14,934256,0
+NWBI.US,D,20231201,000000,11.12,11.61,11.03,11.52,577070,0
+NWBI.US,D,20231204,000000,11.45,11.85,11.41,11.81,813717,0
+NWBI.US,D,20231205,000000,11.76,11.82,11.66,11.71,676996,0
+NWBI.US,D,20231206,000000,11.81,12.09,11.63,11.66,614718,0
+NWBI.US,D,20231207,000000,11.71,11.93,11.57,11.78,1089913,0
+NWBI.US,D,20231208,000000,11.53,11.9,11.39,11.87,1282224,0
+NWBI.US,D,20231211,000000,11.83,11.88,11.69,11.78,790129,0
+NWBI.US,D,20231212,000000,11.77,11.77,11.625,11.64,591754,0
+NWBI.US,D,20231213,000000,11.65,12.29,11.595,12.28,1347186,0
+NWBI.US,D,20231214,000000,12.44,12.75,12.37,12.56,1273062,0
+NWBI.US,D,20231215,000000,12.59,12.59,12.26,12.44,3573402,0
+NWBI.US,D,20231218,000000,12.49,12.56,12.335,12.42,838603,0
+NWBI.US,D,20231219,000000,12.42,12.58,12.37,12.5,611189,0
+NWBI.US,D,20231220,000000,12.44,12.72,12.35,12.35,906268,0
+NWBI.US,D,20231221,000000,12.44,12.56,12.33,12.56,759062,0
+NWBI.US,D,20231222,000000,12.63,12.81,12.63,12.78,1273582,0
+NWBI.US,D,20231226,000000,12.81,12.97,12.75,12.9,612294,0
+NWBI.US,D,20231227,000000,12.71,12.935,12.71,12.81,681478,0
+NWBI.US,D,20231228,000000,12.65,12.8,12.555,12.71,750319,0
+NWBI.US,D,20231229,000000,12.65,12.69,12.48,12.48,491671,0
+NWBI.US,D,20240102,000000,12.35,12.685,12.31,12.59,824074,0
+NWBI.US,D,20240103,000000,12.5,12.63,12.33,12.34,978868,0
+NWBI.US,D,20240104,000000,12.35,12.545,12.3315,12.45,727646,0
+NWBI.US,D,20240105,000000,12.37,12.59,12.37,12.42,732880,0
+NWBI.US,D,20240108,000000,12.4,12.55,12.31,12.54,537134,0
+NWBI.US,D,20240109,000000,12.36,12.435,12.31,12.37,534461,0
+NWBI.US,D,20240110,000000,12.29,12.44,12.2504,12.43,539218,0
+NWBI.US,D,20240111,000000,12.31,12.375,12.12,12.31,1332155,0
+NWBI.US,D,20240112,000000,12.39,12.435,12.09,12.2,574583,0
+NWBI.US,D,20240116,000000,12.06,12.105,11.94,12,615402,0
+NWBI.US,D,20240117,000000,11.83,11.98,11.73,11.87,696958,0
+NWBI.US,D,20240118,000000,11.89,11.98,11.77,11.88,718134,0
+NWBI.US,D,20240119,000000,11.94,12.12,11.85,12.12,697048,0
+NWBI.US,D,20240122,000000,12.07,12.73,11.98,12.7,1129246,0
+NWBI.US,D,20240123,000000,12.75,12.945,12.575,12.86,1037071,0
+NWBI.US,D,20240124,000000,12.93,13.005,12.67,12.8,1136537,0
+NWBI.US,D,20240125,000000,12.98,13.07,12.695,12.89,900238,0
+NWBI.US,D,20240126,000000,12.93,13.05,12.8,12.97,503787,0
+NWBI.US,D,20240129,000000,12.94,13.005,12.85,12.98,651997,0
+NWBI.US,D,20240130,000000,12.91,12.98,12.835,12.91,510268,0
+NWBI.US,D,20240131,000000,12.76,12.82,12.31,12.37,1400352,0
+NWBI.US,D,20240201,000000,12.27,12.29,11.63,12.1,1253228,0
+NWBI.US,D,20240202,000000,11.87,12.09,11.84,12.03,639518,0
+NWBI.US,D,20240205,000000,11.89,11.92,11.72,11.8,667371,0
+NWBI.US,D,20240206,000000,11.78,11.908,11.645,11.72,661391,0
+NWBI.US,D,20240207,000000,11.73,11.76,11.5,11.69,576126,0
+NWBI.US,D,20240208,000000,11.5,11.8,11.5,11.74,552622,0
+NWBI.US,D,20240209,000000,11.75,11.965,11.63,11.91,459000,0
+NWBI.US,D,20240212,000000,11.93,12.285,11.92,12.13,776363,0
+NWBI.US,D,20240213,000000,11.81,11.85,11.445,11.59,883563,0
+NWBI.US,D,20240214,000000,11.72,11.8499,11.49,11.75,768433,0
+NWBI.US,D,20240215,000000,11.8,12.11,11.8,12.04,788772,0
+NWBI.US,D,20240216,000000,11.92,11.99,11.81,11.83,639725,0
+NWBI.US,D,20240220,000000,11.74,11.86,11.66,11.69,537718,0
+NWBI.US,D,20240221,000000,11.68,11.73,11.59,11.62,597323,0
+NWBI.US,D,20240222,000000,11.59,11.63,11.385,11.5,656194,0
+NWBI.US,D,20240223,000000,11.49,11.63,11.39,11.51,463265,0
+NWBI.US,D,20240226,000000,11.45,11.57,11.32,11.44,535720,0
+NWBI.US,D,20240227,000000,11.48,11.55,11.32,11.39,495644,0
+NWBI.US,D,20240228,000000,11.32,11.44,11.27,11.29,492797,0
+NWBI.US,D,20240229,000000,11.49,11.6,11.36,11.46,550786,0
+NWBI.US,D,20240301,000000,11.33,11.35,11.15,11.35,579093,0
+NWBI.US,D,20240304,000000,11.44,11.73,11.44,11.57,885941,0
+NWBI.US,D,20240305,000000,11.51,11.855,11.5,11.82,809346,0
+NWBI.US,D,20240306,000000,11.82,11.87,11.38,11.69,860439,0
+NWBI.US,D,20240307,000000,11.82,11.85,11.56,11.59,758465,0
+NWBI.US,D,20240308,000000,11.74,11.81,11.625,11.65,505668,0
+NWBI.US,D,20240311,000000,11.53,11.63,11.46,11.5,787591,0
+NWBI.US,D,20240312,000000,11.47,11.495,11.2,11.27,908312,0
+NWBI.US,D,20240313,000000,11.28,11.325,11.16,11.19,968246,0
+NWBI.US,D,20240314,000000,11.14,11.15,10.82,10.92,1396225,0
+NWBI.US,D,20240315,000000,10.88,11.1,10.88,11.08,5846382,0
+NWBI.US,D,20240318,000000,11.06,11.155,10.95,10.99,718802,0
+NWBI.US,D,20240319,000000,10.93,11.095,10.93,10.96,849967,0
+NWBI.US,D,20240320,000000,10.92,11.385,10.88,11.31,813310,0
+NWBI.US,D,20240321,000000,11.35,11.47,11.27,11.37,723150,0
+NWBI.US,D,20240322,000000,11.41,11.42,11.085,11.1,665750,0
+NWBI.US,D,20240325,000000,11.15,11.27,11.13,11.19,536068,0
+NWBI.US,D,20240326,000000,11.25,11.28,11.135,11.16,438389,0
+NWBI.US,D,20240327,000000,11.22,11.54,11.22,11.54,830207,0
+NWBI.US,D,20240328,000000,11.56,11.67,11.51,11.65,1096214,0
+NWBI.US,D,20240401,000000,11.65,11.65,11.4,11.4,735827,0
+NWBI.US,D,20240402,000000,11.27,11.3,11.14,11.21,873262,0
+NWBI.US,D,20240403,000000,11.15,11.225,11.06,11.15,912525,0
+NWBI.US,D,20240404,000000,11.25,11.3701,11.145,11.2,553299,0
+NWBI.US,D,20240405,000000,11.12,11.225,11.105,11.16,632745,0
+NWBI.US,D,20240408,000000,11.18,11.34,11.16,11.29,690735,0
+NWBI.US,D,20240409,000000,11.28,11.38,11.24,11.33,456050,0
+NWBI.US,D,20240410,000000,11.09,11.09,10.69,10.79,1293961,0
+NWBI.US,D,20240411,000000,10.91,10.91,10.67,10.8,874750,0
+NWBI.US,D,20240412,000000,10.67,10.85,10.66,10.82,593218,0
+NWBI.US,D,20240415,000000,10.83,10.96,10.695,10.82,889837,0
+NWBI.US,D,20240416,000000,10.73,10.78,10.635,10.69,578725,0
+NWBI.US,D,20240417,000000,10.79,10.88,10.7,10.71,541912,0
+NWBI.US,D,20240418,000000,10.69,10.86,10.69,10.78,532738,0
+NWBI.US,D,20240419,000000,10.72,11.13,10.72,11.13,732073,0
+NWBI.US,D,20240422,000000,11.05,11.26,10.97,11.06,766153,0
+NWBI.US,D,20240423,000000,10.85,11.02,10.735,11,1131487,0
+NWBI.US,D,20240424,000000,10.88,10.97,10.78,10.94,925925,0
+NWBI.US,D,20240425,000000,10.87,10.9,10.75,10.89,662331,0
+NWBI.US,D,20240426,000000,10.86,10.98,10.81,10.82,522668,0
+NWBI.US,D,20240429,000000,10.89,10.905,10.73,10.74,642163,0
+NWBI.US,D,20240430,000000,10.73,10.73,10.59,10.6,757640,0
+NWBI.US,D,20240501,000000,10.47,10.81,10.45,10.67,737385,0
+NWBI.US,D,20240502,000000,10.76,10.97,10.73,10.93,743047,0
+NWBI.US,D,20240503,000000,11.02,11.16,10.965,11.07,636572,0
+NWBI.US,D,20240506,000000,11.14,11.225,11.055,11.11,683504,0
+NWBI.US,D,20240507,000000,11.15,11.2,11.06,11.08,442412,0
+NWBI.US,D,20240508,000000,10.98,11.115,10.96,11.11,367196,0
+NWBI.US,D,20240509,000000,11.1,11.185,11.04,11.17,665737,0
+NWBI.US,D,20240510,000000,11.2,11.2,11.05,11.14,363451,0
+NWBI.US,D,20240513,000000,11.2,11.3,11.16,11.17,529987,0
+NWBI.US,D,20240514,000000,11.26,11.35,11.11,11.23,507826,0
+NWBI.US,D,20240515,000000,11.33,11.4,11.25,11.3,718977,0
+NWBI.US,D,20240516,000000,11.27,11.33,11.225,11.33,464360,0
+NWBI.US,D,20240517,000000,11.37,11.54,11.3243,11.4,588980,0
+NWBI.US,D,20240520,000000,11.4,11.42,11.19,11.19,479761,0
+NWBI.US,D,20240521,000000,11.19,11.32,11.19,11.31,472243,0
+NWBI.US,D,20240522,000000,11.28,11.34,11.21,11.26,428142,0
+NWBI.US,D,20240523,000000,11.28,11.35,11.01,11.06,442391,0
+NWBI.US,D,20240524,000000,11.14,11.14,11.01,11.09,426569,0
+NWBI.US,D,20240528,000000,11.1,11.15,10.925,10.97,567097,0
+NWBI.US,D,20240529,000000,10.84,10.84,10.695,10.79,502589,0
+NWBI.US,D,20240530,000000,10.95,10.98,10.84,10.89,428220,0
+NWBI.US,D,20240531,000000,10.92,11,10.87,10.95,511802,0
+NWBI.US,D,20240603,000000,11.09,11.09,10.8,10.83,384902,0
+NWBI.US,D,20240604,000000,10.69,10.715,10.59,10.68,479819,0
+NWBI.US,D,20240605,000000,10.72,10.795,10.62,10.75,492946,0
+NWBI.US,D,20240606,000000,10.82,10.88,10.74,10.88,437415,0
+NWBI.US,D,20240607,000000,10.79,10.88,10.75,10.87,564508,0
+NWBI.US,D,20240610,000000,10.78,10.78,10.57,10.62,1507000,0
+NWBI.US,D,20240611,000000,10.54,10.68,10.49,10.61,623123,0
+NWBI.US,D,20240612,000000,10.87,11.0001,10.7626,10.86,574467,0
+NWBI.US,D,20240613,000000,10.85,10.85,10.7,10.8,395013,0
+NWBI.US,D,20240614,000000,10.66,10.73,10.62,10.71,496461,0
+NWBI.US,D,20240617,000000,10.72,10.88,10.63,10.88,535737,0
+NWBI.US,D,20240618,000000,10.81,10.94,10.8,10.87,441305,0
+NWBI.US,D,20240620,000000,10.78,10.91,10.7365,10.9,472073,0
+NWBI.US,D,20240621,000000,10.91,10.92,10.8,10.89,1620969,0
+NWBI.US,D,20240624,000000,10.92,11.19,10.91,11.11,538096,0
+NWBI.US,D,20240625,000000,11.04,11.08,10.965,10.98,441437,0
+NWBI.US,D,20240626,000000,10.94,11.1,10.9,11.07,381027,0
+NWBI.US,D,20240627,000000,11.09,11.24,11.015,11.24,397377,0
+NWBI.US,D,20240628,000000,11.26,11.59,11.26,11.55,1521025,0
+NWBI.US,D,20240701,000000,11.53,11.645,11.43,11.48,513844,0
+NWBI.US,D,20240702,000000,11.43,11.58,11.43,11.55,526825,0
+NWBI.US,D,20240703,000000,11.58,11.58,11.37,11.42,381874,0
+NWBI.US,D,20240705,000000,11.39,11.41,11.22,11.24,397502,0
+NWBI.US,D,20240708,000000,11.3,11.4,11.26,11.29,512788,0
+NWBI.US,D,20240709,000000,11.27,11.51,11.23,11.51,490372,0
+NWBI.US,D,20240710,000000,11.48,11.69,11.48,11.68,478553,0
+NWBI.US,D,20240711,000000,11.88,12.26,11.82,12.22,1035406,0
+NWBI.US,D,20240712,000000,12.26,12.355,12.16,12.24,831406,0
+NWBI.US,D,20240715,000000,12.39,12.69,12.39,12.56,984536,0
+NWBI.US,D,20240716,000000,12.67,13.13,12.63,13.06,1125383,0
+NWBI.US,D,20240717,000000,12.94,13.45,12.93,13.39,1093234,0
+NWBI.US,D,20240718,000000,13.26,13.58,13.05,13.15,1090664,0
+NWBI.US,D,20240719,000000,13.15,13.43,13.105,13.13,668940,0
+NWBI.US,D,20240722,000000,13.05,13.35,12.93,13.32,684683,0
+NWBI.US,D,20240723,000000,12.59,13.97,12.59,13.92,2089499,0
+NWBI.US,D,20240724,000000,13.92,14.021,13.71,13.74,1227472,0
+NWBI.US,D,20240725,000000,13.77,14.27,13.72,14.16,990263,0
+NWBI.US,D,20240726,000000,14.37,14.55,14.1,14.26,858787,0
+NWBI.US,D,20240729,000000,14.29,14.32,13.99,14.05,784714,0
+NWBI.US,D,20240730,000000,14.06,14.22,14.04,14.11,553884,0
+NWBI.US,D,20240731,000000,14.11,14.35,14,14.04,775594,0
+NWBI.US,D,20240801,000000,14.04,14.07,13.47,13.63,1063587,0
+NWBI.US,D,20240802,000000,12.99,13.24,12.92,13.16,966025,0
+NWBI.US,D,20240805,000000,12.67,12.965,12.38,12.82,1018319,0
+NWBI.US,D,20240806,000000,12.79,12.93,12.67,12.79,668522,0
+NWBI.US,D,20240807,000000,12.91,12.96,12.68,12.71,435391,0
+NWBI.US,D,20240808,000000,12.88,12.88,12.665,12.88,525380,0
+NWBI.US,D,20240809,000000,12.9,12.9,12.6202,12.77,559961,0
+NWBI.US,D,20240812,000000,12.88,12.97,12.58,12.69,595254,0
+NWBI.US,D,20240813,000000,12.83,12.96,12.63,12.88,554012,0
+NWBI.US,D,20240814,000000,12.88,12.9799,12.68,12.85,607869,0
+NWBI.US,D,20240815,000000,13.06,13.205,12.975,13.02,486685,0
+NWBI.US,D,20240816,000000,13.01,13.2805,13,13.22,550470,0
+NWBI.US,D,20240819,000000,13.22,13.495,13.2,13.41,698498,0
+NWBI.US,D,20240820,000000,13.38,13.38,13.16,13.17,539606,0
+NWBI.US,D,20240821,000000,13.25,13.25,13.085,13.22,367480,0
+NWBI.US,D,20240822,000000,13.17,13.32,13.14,13.21,899333,0
+NWBI.US,D,20240823,000000,13.31,13.945,13.26,13.8,1199211,0
+NWBI.US,D,20240826,000000,13.9,13.925,13.65,13.67,635002,0
+NWBI.US,D,20240827,000000,13.61,13.61,13.46,13.52,543565,0
+NWBI.US,D,20240828,000000,13.45,13.745,13.44,13.7,632631,0
+NWBI.US,D,20240829,000000,13.76,13.84,13.57,13.79,591970,0
+NWBI.US,D,20240830,000000,13.78,13.88,13.675,13.85,587287,0
+NWBI.US,D,20240903,000000,13.77,13.9,13.66,13.73,534664,0
+NWBI.US,D,20240904,000000,13.68,13.84,13.52,13.59,423062,0
+NWBI.US,D,20240905,000000,13.67,13.67,13.395,13.43,376144,0
+NWBI.US,D,20240906,000000,13.49,13.53,13.225,13.29,421080,0
+NWBI.US,D,20240909,000000,13.28,13.28,13.105,13.17,735044,0
+NWBI.US,D,20240910,000000,13.16,13.25,12.995,13.23,507223,0
+NWBI.US,D,20240911,000000,13.1,13.12,12.745,13.03,697998,0
+NWBI.US,D,20240912,000000,13.11,13.11,12.935,13.03,518221,0
+NWBI.US,D,20240913,000000,13.15,13.33,13.06,13.33,489786,0
+NWBI.US,D,20240916,000000,13.34,13.475,13.18,13.37,481107,0
+NWBI.US,D,20240917,000000,13.5,13.72,13.36,13.47,582273,0
+NWBI.US,D,20240918,000000,13.44,13.89,13.295,13.49,1042196,0
+NWBI.US,D,20240919,000000,13.77,13.85,13.57,13.8,899508,0
+NWBI.US,D,20240920,000000,13.71,13.73,13.415,13.43,3160961,0
+NWBI.US,D,20240923,000000,13.51,13.54,13.35,13.46,731356,0
+NWBI.US,D,20240924,000000,13.45,13.47,13.25,13.26,534471,0
+NWBI.US,D,20240925,000000,13.28,13.28,13.125,13.14,499952,0
+NWBI.US,D,20240926,000000,13.3,13.3,13.135,13.18,525454,0
+NWBI.US,D,20240927,000000,13.29,13.345,13.15,13.18,474748,0
+NWBI.US,D,20240930,000000,13.18,13.455,13.1,13.38,674354,0
+NWBI.US,D,20241001,000000,13.31,13.31,12.92,12.98,586805,0
+NWBI.US,D,20241002,000000,12.97,13.145,12.82,12.86,462843,0
+NWBI.US,D,20241003,000000,12.79,12.94,12.74,12.86,458966,0
+NWBI.US,D,20241004,000000,13.03,13.1,12.9234,12.99,507202,0
+NWBI.US,D,20241007,000000,12.9,12.96,12.85,12.92,550208,0
+NWBI.US,D,20241008,000000,12.98,13.02,12.885,12.91,416610,0
+NWBI.US,D,20241009,000000,12.91,13.045,12.86,12.95,392732,0
+NWBI.US,D,20241010,000000,12.93,12.97,12.79,12.9,551286,0
+NWBI.US,D,20241011,000000,12.94,13.34,12.94,13.27,937254,0
+NWBI.US,D,20241014,000000,13.27,13.45,13.18,13.41,398803,0
+NWBI.US,D,20241015,000000,13.42,13.765,13.36,13.49,798880,0
+NWBI.US,D,20241016,000000,13.62,13.815,13.391,13.73,494136,0
+NWBI.US,D,20241017,000000,13.7,13.82,13.62,13.81,476074,0
+NWBI.US,D,20241018,000000,13.805,13.81,13.56,13.59,564107,0
+NWBI.US,D,20241021,000000,13.58,13.6,13.165,13.2,669583,0
+NWBI.US,D,20241022,000000,13.21,13.26,13.0875,13.22,679654,0
+NWBI.US,D,20241023,000000,13.17,13.295,13.14,13.27,582936,0
+NWBI.US,D,20241024,000000,13.26,13.34,13.05,13.3,532244,0
+NWBI.US,D,20241025,000000,13.36,13.37,13.035,13.07,801120,0
+NWBI.US,D,20241028,000000,13.18,13.54,13.17,13.48,822061,0
+NWBI.US,D,20241029,000000,13.3,13.5099,13.3,13.46,370793,0
+NWBI.US,D,20241030,000000,13.39,13.74,13.39,13.46,434297,0
+NWBI.US,D,20241031,000000,13.48,13.525,13.27,13.29,441870,0
+NWBI.US,D,20241101,000000,13.35,13.47,13.25,13.31,853668,0
+NWBI.US,D,20241104,000000,13.3,13.31,13.09,13.21,448129,0
+NWBI.US,D,20241105,000000,13.23,13.43,13.21,13.4,437238,0
+NWBI.US,D,20241106,000000,14.29,15.355,14.29,15.28,2149543,0
+NWBI.US,D,20241107,000000,15.09,15.2099,14.605,14.63,1031271,0
+NWBI.US,D,20241108,000000,14.36,14.62,14.35,14.52,711535,0
+NWBI.US,D,20241111,000000,14.76,15.14,14.69,14.96,965783,0
+NWBI.US,D,20241112,000000,14.93,15.15,14.675,14.88,627952,0
+NWBI.US,D,20241113,000000,15.04,15.17,14.77,14.78,822938,0
+NWBI.US,D,20241114,000000,14.84,14.89,14.535,14.65,464629,0
+NWBI.US,D,20241115,000000,14.72,14.8,14.53,14.72,617992,0
+NWBI.US,D,20241118,000000,14.65,14.83,14.605,14.61,1096714,0
+NWBI.US,D,20241119,000000,14.33,14.56,14.05,14.43,412961,0
+NWBI.US,D,20241120,000000,14.4,14.51,14.315,14.46,473212,0
+NWBI.US,D,20241121,000000,14.59,14.79,14.49,14.63,504111,0
+NWBI.US,D,20241122,000000,14.68,14.96,14.63,14.93,534014,0
+NWBI.US,D,20241125,000000,15.05,15.42,15.02,15.03,802600,0
+NWBI.US,D,20241126,000000,14.93,15.01,14.79,14.84,406664,0
+NWBI.US,D,20241127,000000,14.95,15.03,14.76,14.8,409367,0
+NWBI.US,D,20241129,000000,14.87,14.95,14.585,14.68,364684,0
+NWBI.US,D,20241202,000000,14.73,14.805,14.515,14.66,617289,0
+NWBI.US,D,20241203,000000,14.65,14.73,14.485,14.51,518326,0
+NWBI.US,D,20241204,000000,14.43,14.635,14.39,14.6,522910,0
+NWBI.US,D,20241205,000000,14.65,14.74,14.45,14.47,321589,0
+NWBI.US,D,20241206,000000,14.53,14.555,14.33,14.42,355623,0
+NWBI.US,D,20241209,000000,14.53,14.54,14.26,14.27,663640,0
+NWBI.US,D,20241210,000000,14.32,14.54,14.09,14.36,551400,0
+NWBI.US,D,20241211,000000,14.51,14.58,14.38,14.42,661393,0
+NWBI.US,D,20241212,000000,14.42,14.47,14.29,14.33,530185,0
+NWBI.US,D,20241213,000000,14.33,14.37,14.15,14.33,479710,0
+NWBI.US,D,20241216,000000,14.3,14.44,14.21,14.44,588449,0
+NWBI.US,D,20241217,000000,14.3,14.64,14.095,14.13,1137310,0
+NWBI.US,D,20241218,000000,14.27,14.27,13.23,13.32,1476663,0
+NWBI.US,D,20241219,000000,13.6,13.725,13.155,13.17,1027202,0
+NWBI.US,D,20241220,000000,13.11,13.585,13.0701,13.35,2300465,0
+NWBI.US,D,20241223,000000,13.3,13.44,13.25,13.32,595579,0
+NWBI.US,D,20241224,000000,13.36,13.43,13.24,13.42,283907,0
+NWBI.US,D,20241226,000000,13.31,13.455,13.26,13.43,290340,0
+NWBI.US,D,20241227,000000,13.38,13.47,13.125,13.25,408318,0
+NWBI.US,D,20241230,000000,13.23,13.245,13.055,13.18,393492,0
+NWBI.US,D,20241231,000000,13.26,13.27,13.105,13.19,414832,0
+NWBI.US,D,20250102,000000,13.32,13.36,12.96,12.96,502782,0
+NWBI.US,D,20250103,000000,13.04,13.15,12.73,13.14,597219,0
+NWBI.US,D,20250106,000000,13.14,13.24,13.005,13.07,606687,0
+NWBI.US,D,20250107,000000,13.07,13.18,12.765,12.94,653998,0
+NWBI.US,D,20250108,000000,12.87,12.97,12.76,12.9,360526,0
+NWBI.US,D,20250110,000000,12.68,12.72,12.355,12.56,847815,0
+NWBI.US,D,20250113,000000,12.5,12.69,12.47,12.68,661815,0
+NWBI.US,D,20250114,000000,12.76,13.04,12.72,13.03,536049,0
+NWBI.US,D,20250115,000000,13.34,13.38,13,13.16,602218,0
+NWBI.US,D,20250116,000000,13.11,13.185,13.01,13.13,618244,0
+NWBI.US,D,20250117,000000,13.26,13.32,13.04,13.16,579434,0
+NWBI.US,D,20250121,000000,13.23,13.4,13.19,13.24,497452,0
+NWBI.US,D,20250122,000000,13.13,13.2,13.005,13.08,722497,0
+NWBI.US,D,20250123,000000,13.04,13.245,13.04,13.18,856316,0
+NWBI.US,D,20250124,000000,13.25,13.38,13.02,13.19,761472,0
+NWBI.US,D,20250127,000000,13.51,13.57,13.16,13.24,933428,0
+NWBI.US,D,20250128,000000,13.16,13.34,13.005,13.04,680439,0
+NWBI.US,D,20250129,000000,13,13.15,12.85,12.96,680122,0
+NWBI.US,D,20250130,000000,13.11,13.19,12.91,13,585455,0
+NWBI.US,D,20250131,000000,12.98,13.28,12.98,13.21,1244691,0
+NWBI.US,D,20250203,000000,12.79,12.93,12.605,12.76,739651,0
+NWBI.US,D,20250204,000000,12.66,13.2,12.66,13.17,1075460,0
+NWBI.US,D,20250205,000000,13.21,13.24,13.055,13.23,471034,0
+NWBI.US,D,20250206,000000,13.24,13.43,13.16,13.39,611025,0
+NWBI.US,D,20250207,000000,13.37,13.4,13.04,13.17,572220,0
+NWBI.US,D,20250210,000000,13.18,13.215,13.005,13.04,584540,0
+NWBI.US,D,20250211,000000,12.96,13.28,12.96,13.27,368356,0
+NWBI.US,D,20250212,000000,13.11,13.17,12.925,12.95,545530,0
+NWBI.US,D,20250213,000000,13.04,13.105,12.93,13.09,547689,0
+NWBI.US,D,20250214,000000,13.1,13.25,13,13.04,516377,0
+NWBI.US,D,20250218,000000,13.03,13.15,12.94,13.03,392059,0
+NWBI.US,D,20250219,000000,12.94,12.99,12.74,12.76,1276772,0
+NWBI.US,D,20250220,000000,12.74,12.786,12.49,12.65,825144,0
+NWBI.US,D,20250221,000000,12.75,12.79,12.555,12.57,652601,0
+NWBI.US,D,20250224,000000,12.67,12.67,12.4,12.41,665161,0
+NWBI.US,D,20250225,000000,12.51,12.605,12.46,12.49,499258,0
+NWBI.US,D,20250226,000000,12.5,12.545,12.245,12.4,625882,0
+NWBI.US,D,20250227,000000,12.41,12.505,12.325,12.44,511112,0
+NWBI.US,D,20250228,000000,12.47,12.65,12.435,12.62,847059,0
+NWBI.US,D,20250303,000000,12.62,12.815,12.56,12.66,608518,0
+NWBI.US,D,20250304,000000,12.54,12.54,12.24,12.27,696294,0
+NWBI.US,D,20250305,000000,12.31,12.41,12.13,12.26,609376,0
+NWBI.US,D,20250306,000000,12.19,12.27,12.08,12.21,509284,0
+NWBI.US,D,20250307,000000,12.17,12.28,12.05,12.16,631271,0
+NWBI.US,D,20250310,000000,12.07,12.24,11.915,11.99,820619,0
+NWBI.US,D,20250311,000000,12.06,12.12,11.77,11.78,696066,0
+NWBI.US,D,20250312,000000,11.85,11.911,11.67,11.85,729375,0
+NWBI.US,D,20250313,000000,11.9,12.04,11.81,11.82,497626,0
+NWBI.US,D,20250314,000000,11.92,12.19,11.88,12.18,716597,0
+NWBI.US,D,20250317,000000,12.14,12.26,12.035,12.11,553678,0
+NWBI.US,D,20250318,000000,12.03,12.145,12.01,12.14,608861,0
+NWBI.US,D,20250319,000000,12.14,12.295,12.11,12.13,724685,0
+NWBI.US,D,20250320,000000,12.06,12.24,11.98,12,616924,0
+NWBI.US,D,20250321,000000,11.99,12.08,11.865,12.05,2360766,0
+NWBI.US,D,20250324,000000,12.15,12.215,12.06,12.16,523794,0
+NWBI.US,D,20250325,000000,12.24,12.26,12.09,12.09,561767,0
+NWBI.US,D,20250326,000000,12.13,12.28,12.09,12.16,396356,0
+NWBI.US,D,20250327,000000,12.17,12.24,12.07,12.15,506047,0
+NWBI.US,D,20250328,000000,12.18,12.18,11.905,11.98,455463,0
+NWBI.US,D,20250331,000000,11.87,12.095,11.82,12.02,923187,0
+NWBI.US,D,20250401,000000,11.97,12.095,11.84,12.05,779421,0
+NWBI.US,D,20250402,000000,11.96,12.17,11.915,12.17,674328,0
+NWBI.US,D,20250403,000000,11.79,11.81,11.465,11.5,1374806,0
+NWBI.US,D,20250404,000000,11.13,11.265,10.89,11.18,1531043,0
+NWBI.US,D,20250407,000000,10.89,11.66,10.78,11.1,1366789,0
+NWBI.US,D,20250408,000000,11.33,11.535,10.935,11.08,1153552,0
+NWBI.US,D,20250409,000000,10.9,11.8,10.785,11.51,1685020,0
+NWBI.US,D,20250410,000000,11.4,11.465,10.795,11.01,1255329,0
+NWBI.US,D,20250411,000000,10.87,11.04,10.75,10.9,997349,0
+NWBI.US,D,20250414,000000,11.05,11.075,10.76,11.04,882349,0
+NWBI.US,D,20250415,000000,11.04,11.33,11.035,11.22,772609,0
+NWBI.US,D,20250416,000000,11.25,11.345,11.2,11.32,866664,0
+NWBI.US,D,20250417,000000,11.31,11.44,11.31,11.36,928720,0
+NWBI.US,D,20250421,000000,11.25,11.32,11.15,11.25,786613,0
+NWBI.US,D,20250422,000000,11.38,11.62,11.23,11.55,870782,0
+NWBI.US,D,20250423,000000,11.83,11.97,11.605,11.67,933420,0
+NWBI.US,D,20250424,000000,11.63,11.81,11.55,11.79,702141,0
+NWBI.US,D,20250425,000000,11.75,11.76,11.62,11.75,886966,0
+NWBI.US,D,20250428,000000,11.77,11.855,11.67,11.85,811513,0
+NWBI.US,D,20250429,000000,12.65,12.73,12.25,12.53,1951578,0
+NWBI.US,D,20250430,000000,12.41,12.455,12.07,12.35,1069135,0
+NWBI.US,D,20250501,000000,12.34,12.49,12.21,12.38,1165668,0
+NWBI.US,D,20250502,000000,12.5,12.64,12.42,12.62,852526,0
+NWBI.US,D,20250505,000000,12.58,12.7,12.5,12.59,569663,0
+NWBI.US,D,20250506,000000,12.47,12.59,12.41,12.48,606532,0
+NWBI.US,D,20250507,000000,12.6,12.665,12.46,12.54,1086417,0
+NWBI.US,D,20250508,000000,12.48,12.585,12.345,12.52,649369,0
+NWBI.US,D,20250509,000000,12.51,12.51,12.385,12.45,506901,0
+NWBI.US,D,20250512,000000,12.75,12.92,12.66,12.67,835171,0
+NWBI.US,D,20250513,000000,12.74,12.745,12.63,12.68,737967,0
+NWBI.US,D,20250514,000000,12.62,12.65,12.54,12.56,654970,0
+NWBI.US,D,20250515,000000,12.56,12.685,12.56,12.67,462448,0
+NWBI.US,D,20250516,000000,12.65,12.69,12.545,12.63,558975,0
+NWBI.US,D,20250519,000000,12.54,12.71,12.48,12.7,818421,0
+NWBI.US,D,20250520,000000,12.67,12.705,12.605,12.64,784163,0
+NWBI.US,D,20250521,000000,12.54,12.66,12.31,12.31,719057,0
+NWBI.US,D,20250522,000000,12.25,12.375,12.21,12.24,564567,0
+NWBI.US,D,20250523,000000,12.04,12.21,12.03,12.17,553326,0
+NWBI.US,D,20250527,000000,12.27,12.41,12.15,12.4,607798,0
+NWBI.US,D,20250528,000000,12.37,12.44,12.23,12.245,538163,0
+NWBI.US,D,20250529,000000,12.28,12.48,12.185,12.35,466487,0
+NWBI.US,D,20250530,000000,12.31,12.35,12.23,12.28,490863,0
+NWBI.US,D,20250602,000000,12.25,12.27,12.068,12.16,582476,0
+NWBI.US,D,20250603,000000,12.08,12.305,12.04,12.25,770615,0
+NWBI.US,D,20250604,000000,12.26,12.3,12.09,12.16,629252,0
+NWBI.US,D,20250605,000000,12.15,12.185,12.035,12.13,607138,0
+NWBI.US,D,20250606,000000,12.32,12.42,12.16,12.38,615918,0
+NWBI.US,D,20250609,000000,12.44,12.515,12.385,12.43,759824,0
+NWBI.US,D,20250610,000000,12.5,12.63,12.44,12.56,481409,0
+NWBI.US,D,20250611,000000,12.58,12.684,12.455,12.5,674933,0
+NWBI.US,D,20250612,000000,12.45,12.55,12.31,12.53,579931,0
+NWBI.US,D,20250613,000000,12.37,12.59,12.24,12.27,557848,0
+NWBI.US,D,20250616,000000,12.4,12.59,12.14,12.17,675538,0
+NWBI.US,D,20250617,000000,12.12,12.21,12.03,12.05,527909,0
+NWBI.US,D,20250618,000000,12.01,12.21,12,12.12,568160,0
+NWBI.US,D,20250620,000000,12.21,12.24,12.12,12.19,1056357,0
+NWBI.US,D,20250623,000000,12.13,12.53,12.13,12.53,730806,0
+NWBI.US,D,20250624,000000,12.57,12.76,12.57,12.63,616019,0
+NWBI.US,D,20250625,000000,12.6,12.64,12.52,12.53,677450,0
+NWBI.US,D,20250626,000000,12.47,12.9999,12.47,12.84,690842,0
+NWBI.US,D,20250627,000000,12.84,12.915,12.775,12.83,736525,0
+NWBI.US,D,20250630,000000,12.85,12.93,12.78,12.78,547794,0
+NWBI.US,D,20250701,000000,12.71,13.32,12.71,13.17,599259,0
+NWBI.US,D,20250702,000000,13.24,13.35,13.115,13.34,696524,0
+NWBI.US,D,20250703,000000,13.38,13.58,13.315,13.49,434654,0
+NWBI.US,D,20250707,000000,13.45,13.595,13.29,13.33,682531,0
+NWBI.US,D,20250708,000000,13.38,13.58,13.325,13.46,936895,0
+NWBI.US,D,20250709,000000,13.47,13.51,13.395,13.48,562568,0
+NWBI.US,D,20250710,000000,13.42,13.62,13.41,13.53,472923,0
+NWBI.US,D,20250711,000000,13.48,13.5,13.38,13.4,377489,0
+NWBI.US,D,20250714,000000,13.36,13.54,13.29,13.53,408882,0
+NWBI.US,D,20250715,000000,13.51,13.545,13.145,13.15,748622,0
+NWBI.US,D,20250716,000000,13.23,13.3,13.03,13.24,624421,0
+NWBI.US,D,20250717,000000,13.2,13.475,13.165,13.38,966485,0
+NWBI.US,D,20250718,000000,13.41,13.46,13.21,13.31,733625,0
+NWBI.US,D,20250721,000000,13.38,13.455,13.24,13.25,698510,0
+NWBI.US,D,20250722,000000,13.29,13.36,13.22,13.25,1224157,0
+NWBI.US,D,20250723,000000,13.29,13.31,13,13.12,977865,0
+NWBI.US,D,20250724,000000,13.09,13.09,12.72,12.75,1049328,0
+NWBI.US,D,20250725,000000,12.71,12.75,12.51,12.63,4896953,0
+NWBI.US,D,20250728,000000,12.63,12.72,12.515,12.68,1429965,0
+NWBI.US,D,20250729,000000,12.68,12.73,12.325,12.345,1484813,0
+NWBI.US,D,20250730,000000,12.7,12.81,11.955,11.99,2106065,0
+NWBI.US,D,20250731,000000,11.9,11.95,11.67,11.7,1709635,0
+NWBI.US,D,20250801,000000,11.63,11.755,11.5,11.695,1438034,0
+NWBI.US,D,20250804,000000,11.76,11.825,11.685,11.77,1094618,0
+NWBI.US,D,20250805,000000,11.74,11.8,11.61,11.72,893688,0
+NWBI.US,D,20250806,000000,11.71,11.735,11.635,11.65,887118,0
+NWBI.US,D,20250807,000000,11.75,11.75,11.5846,11.64,1579394,0
+NWBI.US,D,20250808,000000,11.5,11.51,11.39,11.5,1252901,0
+NWBI.US,D,20250811,000000,11.51,11.555,11.415,11.51,884418,0
+NWBI.US,D,20250812,000000,11.56,12.03,11.56,12.02,1110963,0
+NWBI.US,D,20250813,000000,12.09,12.325,12.065,12.31,1031735,0
+NWBI.US,D,20250814,000000,12.15,12.225,12.11,12.18,824504,0
+NWBI.US,D,20250815,000000,12.21,12.26,11.995,12.02,1182648,0
+NWBI.US,D,20250818,000000,12,12.05,11.8928,11.96,737543,0
+NWBI.US,D,20250819,000000,11.95,12.18,11.915,12.05,891397,0
+NWBI.US,D,20250820,000000,12.1,12.125,11.955,12.09,753635,0
+NWBI.US,D,20250821,000000,12.01,12.07,11.975,12.03,552908,0
+NWBI.US,D,20250822,000000,12.06,12.665,12.06,12.64,970678,0
+NWBI.US,D,20250825,000000,12.59,12.61,12.5,12.51,649276,0
+NWBI.US,D,20250826,000000,12.47,12.67,12.46,12.61,627139,0
+NWBI.US,D,20250827,000000,12.6,12.73,12.6,12.73,736196,0
+NWBI.US,D,20250828,000000,12.76,12.77,12.57,12.63,622038,0
+NWBI.US,D,20250829,000000,12.64,12.74,12.62,12.65,558182,0
+NWBI.US,D,20250902,000000,12.55,12.63,12.41,12.625,678872,0
+NWBI.US,D,20250903,000000,12.58,12.74,12.5,12.59,744618,0
+NWBI.US,D,20250904,000000,12.67,12.85,12.58,12.85,883142,0
+NWBI.US,D,20250905,000000,12.9,13.03,12.625,12.71,902775,0
+NWBI.US,D,20250908,000000,12.7,12.79,12.56,12.74,845042,0
+NWBI.US,D,20250909,000000,12.67,12.75,12.45,12.48,622870,0
+NWBI.US,D,20250910,000000,12.48,12.57,12.42,12.49,501010,0
+NWBI.US,D,20250911,000000,12.49,12.71,12.45,12.7,793463,0
+NWBI.US,D,20250912,000000,12.67,12.675,12.475,12.52,658740,0
+NWBI.US,D,20250915,000000,12.54,12.61,12.405,12.43,574678,0
+NWBI.US,D,20250916,000000,12.39,12.4949,12.2,12.31,688225,0
+NWBI.US,D,20250917,000000,12.32,12.675,12.3,12.34,1025282,0
+NWBI.US,D,20250918,000000,12.34,12.81,12.32,12.79,1200588,0
+NWBI.US,D,20250919,000000,12.77,12.7701,12.495,12.57,3151313,0
+NWBI.US,D,20250922,000000,12.53,12.575,12.315,12.38,915892,0
+NWBI.US,D,20250923,000000,12.39,12.63,12.385,12.42,707997,0
+NWBI.US,D,20250924,000000,12.41,12.535,12.395,12.48,721600,0
+NWBI.US,D,20250925,000000,12.49,12.495,12.395,12.46,642524,0
+NWBI.US,D,20250926,000000,12.5,12.585,12.45,12.52,561833,0
+NWBI.US,D,20250929,000000,12.52,12.52,12.3201,12.43,636132,0
+NWBI.US,D,20250930,000000,12.43,12.49,12.29,12.39,680449,0
+NWBI.US,D,20251001,000000,12.28,12.37,12.235,12.31,622713,0
+NWBI.US,D,20251002,000000,12.3,12.38,12.235,12.33,586374,0
+NWBI.US,D,20251003,000000,12.36,12.575,12.36,12.47,638378,0
+NWBI.US,D,20251006,000000,12.55,12.8,12.455,12.56,1141995,0
+NWBI.US,D,20251007,000000,12.57,12.705,12.44,12.46,924319,0
+NWBI.US,D,20251008,000000,12.47,12.55,12.4,12.5,741012,0
+NWBI.US,D,20251009,000000,12.49,12.5,12.335,12.47,671881,0
+NWBI.US,D,20251010,000000,12.59,12.75,12.085,12.09,973440,0
+NWBI.US,D,20251013,000000,12.15,12.265,12.05,12.17,648875,0
+NWBI.US,D,20251014,000000,12.14,12.745,12.11,12.66,724968,0
+NWBI.US,D,20251015,000000,12.66,12.7,12.425,12.51,634235,0
+NWBI.US,D,20251016,000000,12.42,12.45,11.775,11.84,1174019,0
+NWBI.US,D,20251017,000000,11.96,12.12,11.89,12.1,870162,0
+NWBI.US,D,20251020,000000,12.14,12.365,12.07,12.35,786590,0
+NWBI.US,D,20251021,000000,12.31,12.43,12.2737,12.36,449629,0
+NWBI.US,D,20251022,000000,12.39,12.49,12.315,12.35,706662,0
+NWBI.US,D,20251023,000000,12.35,12.37,12.1346,12.28,595517,0
+NWBI.US,D,20251024,000000,12.38,12.6,12.365,12.57,665494,0
+NWBI.US,D,20251027,000000,12.56,12.615,12.48,12.51,692968,0
+NWBI.US,D,20251028,000000,12.23,12.33,11.765,12.05,2081998,0
+NWBI.US,D,20251029,000000,11.92,12.035,11.605,11.72,2072867,0
+NWBI.US,D,20251030,000000,11.68,11.84,11.65,11.78,1232656,0
+NWBI.US,D,20251031,000000,11.69,11.8,11.64,11.71,941348,0
+NWBI.US,D,20251103,000000,11.69,11.86,11.54,11.85,1010977,0
+NWBI.US,D,20251104,000000,11.83,11.83,11.66,11.77,883761,0
+NWBI.US,D,20251105,000000,11.8,12.045,11.76,11.99,791542,0
+NWBI.US,D,20251106,000000,11.7,11.79,11.62,11.62,789073,0
+NWBI.US,D,20251107,000000,11.65,11.77,11.57,11.72,815192,0
+NWBI.US,D,20251110,000000,11.73,11.8865,11.67,11.78,718721,0
+NWBI.US,D,20251111,000000,11.81,11.9,11.73,11.81,520774,0
+NWBI.US,D,20251112,000000,11.82,11.995,11.82,11.83,836307,0
+NWBI.US,D,20251113,000000,11.75,11.9,11.655,11.74,739274,0
+NWBI.US,D,20251114,000000,11.71,11.79,11.58,11.77,759046,0
+NWBI.US,D,20251117,000000,11.74,11.775,11.33,11.37,1009065,0
+NWBI.US,D,20251118,000000,11.33,11.555,11.33,11.47,1053149,0
+NWBI.US,D,20251119,000000,11.47,11.53,11.25,11.34,788965,0
+NWBI.US,D,20251120,000000,11.44,11.57,11.28,11.3,696169,0
+NWBI.US,D,20251121,000000,11.35,11.865,11.34,11.76,1158180,0
+NWBI.US,D,20251124,000000,11.76,11.82,11.67,11.74,780632,0
+NWBI.US,D,20251125,000000,11.82,12.28,11.82,12.17,1281400,0
+NWBI.US,D,20251126,000000,12.09,12.195,12.03,12.04,1626120,0
+NWBI.US,D,20251128,000000,12.01,12.05,11.93,11.96,565095,0
+NWBI.US,D,20251201,000000,11.86,12.12,11.86,12.04,641565,0
+NWBI.US,D,20251202,000000,12.09,12.27,11.9928,12.26,1244825,0
+NWBI.US,D,20251203,000000,12.33,12.54,12.27,12.47,960792,0
+NWBI.US,D,20251204,000000,12.42,12.485,12.32,12.34,746272,0
+NWBI.US,D,20251205,000000,12.25,12.305,12.14,12.17,622939,0
+NWBI.US,D,20251208,000000,12.25,12.38,12.21,12.27,1102748,0
+NWBI.US,D,20251209,000000,12.25,12.44,12.215,12.31,918364,0
+NWBI.US,D,20251210,000000,12.31,12.81,12.31,12.76,1359837,0
+NWBI.US,D,20251211,000000,12.75,12.91,12.705,12.78,796371,0
+NWBI.US,D,20251212,000000,12.83,12.8578,12.625,12.74,707778,0
+NWBI.US,D,20251215,000000,12.8,12.86,12.735,12.78,872510,0
+NWBI.US,D,20251216,000000,12.81,12.81,12.66,12.71,824817,0
+NWBI.US,D,20251217,000000,12.67,12.895,12.64,12.76,771376,0
+NWBI.US,D,20251218,000000,12.83,12.875,12.72,12.77,756822,0
+NWBI.US,D,20251219,000000,12.7,12.775,12.55,12.61,1812755,0
+NWBI.US,D,20251222,000000,12.59,12.76,12.46,12.48,758801,0
+NWBI.US,D,20251223,000000,12.43,12.52,12.31,12.35,905082,0
+NWBI.US,D,20251224,000000,12.33,12.395,12.27,12.29,459520,0
+NWBI.US,D,20251226,000000,12.25,12.315,12.225,12.25,432496,0
+NWBI.US,D,20251229,000000,12.27,12.3,12.17,12.23,614115,0
+NWBI.US,D,20251230,000000,12.25,12.25,12.095,12.1,642093,0
+NWBI.US,D,20251231,000000,12.1,12.135,11.98,12,580561,0
+NWBI.US,D,20260102,000000,12.01,12.065,11.84,11.98,679392,0
+NWBI.US,D,20260105,000000,11.95,12.315,11.92,12.13,728846,0
+NWBI.US,D,20260106,000000,12.1,12.229,12,12.2,717212,0
+NWBI.US,D,20260107,000000,12.21,12.22,11.98,12.08,634912,0
+NWBI.US,D,20260108,000000,12.01,12.47,12.01,12.4,712544,0
+NWBI.US,D,20260109,000000,12.37,12.5,12.185,12.23,857349,0
+NWBI.US,D,20260112,000000,12.11,12.22,12.025,12.08,643900,0
+NWBI.US,D,20260113,000000,12.14,12.15,11.96,11.98,882403,0
+NWBI.US,D,20260114,000000,11.95,12.18,11.93,12.13,801550,0
+NWBI.US,D,20260115,000000,12.14,12.46,12.1,12.38,823748,0
+NWBI.US,D,20260116,000000,12.34,12.385,12.265,12.28,910873,0
+NWBI.US,D,20260120,000000,12.18,12.43,12.12,12.32,1080664,0
+NWBI.US,D,20260121,000000,12.43,12.92,12.3948,12.92,1487159,0
+NWBI.US,D,20260122,000000,12.91,13.07,12.81,12.81,1377948,0
+NWBI.US,D,20260123,000000,12.76,12.815,12.45,12.49,1020978,0
+NWBI.US,D,20260126,000000,12.49,12.685,12.42,12.66,1029497,0
+NWBI.US,D,20260127,000000,12.65,13.01,12.62,12.76,1486155,0
+NWBI.US,D,20260128,000000,12.78,12.83,12.545,12.55,1102424,0
+NWBI.US,D,20260129,000000,12.57,12.8,12.57,12.79,1643134,0
+NWBI.US,D,20260130,000000,12.82,12.915,12.7,12.88,1752381,0
+NWBI.US,D,20260202,000000,12.94,13.19,12.87,13.04,1174069,0
+NWBI.US,D,20260203,000000,13.06,13.33,12.975,13.22,1400226,0
+NWBI.US,D,20260204,000000,13.28,13.585,13.25,13.44,1632589,0
+NWBI.US,D,20260205,000000,13.26,13.331,13.07,13.24,1191988,0
+NWBI.US,D,20260206,000000,13.33,13.4665,13.29,13.34,1025736,0
+NWBI.US,D,20260209,000000,13.37,13.45,13.28,13.31,738272,0
+NWBI.US,D,20260210,000000,13.27,13.38,13.08,13.16,974218,0
+NWBI.US,D,20260211,000000,13.23,13.36,12.94,13.01,992119,0
+NWBI.US,D,20260212,000000,13.12,13.17,12.73,12.93,1218442,0
+NWBI.US,D,20260213,000000,12.92,13.04,12.76,12.99,691282,0
+NWBI.US,D,20260217,000000,13.04,13.2,12.95,13.03,886736,0
+NWBI.US,D,20260218,000000,13.05,13.165,12.87,12.945,1255763,0
diff --git a/daily/us/nasdaq stocks/2/occin.us.txt b/daily/us/nasdaq stocks/2/occin.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b480f083f5683a85ec347eb699462ea53be398f9
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/occin.us.txt	
@@ -0,0 +1,782 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OCCIN.US,D,20211209,000000,24.85,24.85,24.6987,24.76,36304,0
+OCCIN.US,D,20211210,000000,24.8,24.8,24.7851,24.7851,3494,0
+OCCIN.US,D,20211213,000000,24.72,24.85,24.72,24.85,14030,0
+OCCIN.US,D,20211214,000000,24.9,24.9,24.865,24.9,7911,0
+OCCIN.US,D,20211215,000000,25,25,24.9086,24.9499,6028,0
+OCCIN.US,D,20211216,000000,24.8847,24.95,24.8847,24.95,2900,0
+OCCIN.US,D,20211217,000000,24.95,24.95,24.8385,24.93,3550,0
+OCCIN.US,D,20211220,000000,24.95,24.95,24.89,24.93,3990,0
+OCCIN.US,D,20211221,000000,24.95,24.95,24.9,24.95,2801,0
+OCCIN.US,D,20211222,000000,24.9,24.95,24.86,24.86,5001,0
+OCCIN.US,D,20211223,000000,24.9345,24.9499,24.855,24.9,2801,0
+OCCIN.US,D,20211227,000000,24.93,24.93,24.9,24.9,5501,0
+OCCIN.US,D,20211228,000000,24.95,24.95,24.9299,24.95,7456,0
+OCCIN.US,D,20211229,000000,25.01,25.01,25,25,3885,0
+OCCIN.US,D,20211230,000000,25.02,25.05,25.02,25.0262,2706,0
+OCCIN.US,D,20211231,000000,25.05,25.09,25,25.02,5209,0
+OCCIN.US,D,20220103,000000,25.037,25.05,25.02,25.02,1407,0
+OCCIN.US,D,20220104,000000,25,25,24.97,25,3487,0
+OCCIN.US,D,20220105,000000,25.25,25.25,24.97,25.0997,5038,0
+OCCIN.US,D,20220106,000000,25.02,25.05,25,25.0499,3700,0
+OCCIN.US,D,20220107,000000,25.05,25.08,25.0499,25.07,6222,0
+OCCIN.US,D,20220110,000000,25.01,25.01,24.9999,24.9999,900,0
+OCCIN.US,D,20220111,000000,25.05,25.05,25,25.0413,7041,0
+OCCIN.US,D,20220112,000000,25.15,25.15,24.91,25.15,1000,0
+OCCIN.US,D,20220113,000000,25.055,25.15,25.055,25.15,2900,0
+OCCIN.US,D,20220114,000000,25.15,25.2,25.15,25.2,7498,0
+OCCIN.US,D,20220118,000000,25.08,25.08,25.0099,25.01,2100,0
+OCCIN.US,D,20220119,000000,25.1,25.1,25.0999,25.1,2922,0
+OCCIN.US,D,20220120,000000,25,25.1,25,25.1,2001,0
+OCCIN.US,D,20220121,000000,25.065,25.065,24.9855,24.9855,1661,0
+OCCIN.US,D,20220124,000000,24.99,24.99,24.84,24.85,850,0
+OCCIN.US,D,20220125,000000,24.9731,24.9731,24.76,24.77,2396,0
+OCCIN.US,D,20220127,000000,24.82,24.84,24.77,24.84,835,0
+OCCIN.US,D,20220128,000000,24.84,24.84,24.84,24.84,808,0
+OCCIN.US,D,20220202,000000,24.8799,24.88,24.8799,24.88,347,0
+OCCIN.US,D,20220203,000000,24.8573,24.97,24.69,24.75,4306,0
+OCCIN.US,D,20220204,000000,24.8,24.915,24.8,24.915,11123,0
+OCCIN.US,D,20220207,000000,24.96,25.24,24.85,25.2399,4712,0
+OCCIN.US,D,20220208,000000,25.2958,25.2958,25.2958,25.2958,329,0
+OCCIN.US,D,20220210,000000,24.9064,24.9064,24.85,24.85,1175,0
+OCCIN.US,D,20220211,000000,25.41,25.41,25.41,25.41,222,0
+OCCIN.US,D,20220214,000000,24.85,25.05,24.85,25.05,3545,0
+OCCIN.US,D,20220215,000000,25.14,25.14,24.8501,24.99,2512,0
+OCCIN.US,D,20220216,000000,24.915,24.915,24.915,24.915,176,0
+OCCIN.US,D,20220217,000000,24.96,24.96,24.96,24.96,1234,0
+OCCIN.US,D,20220218,000000,24.99,24.99,24.99,24.99,100,0
+OCCIN.US,D,20220222,000000,25,25.09,25,25.09,1675,0
+OCCIN.US,D,20220223,000000,25.05,25.1,24.97,24.97,900,0
+OCCIN.US,D,20220224,000000,25.0085,25.0085,24.92,24.92,1500,0
+OCCIN.US,D,20220225,000000,25.19,25.19,25.15,25.15,7302,0
+OCCIN.US,D,20220228,000000,24.57,24.87,24.5502,24.56,1077,0
+OCCIN.US,D,20220301,000000,24.97,25.1,24.62,25.1,1000,0
+OCCIN.US,D,20220303,000000,25.52,25.52,25.52,25.52,100,0
+OCCIN.US,D,20220308,000000,25.52,25.5284,25.52,25.5284,350,0
+OCCIN.US,D,20220309,000000,25.5,25.51,25.5,25.5099,667,0
+OCCIN.US,D,20220316,000000,24.61,25.1775,24.51,24.6,13607,0
+OCCIN.US,D,20220317,000000,24.95,24.95,24.95,24.95,190,0
+OCCIN.US,D,20220322,000000,24.99,24.99,24.97,24.99,2134,0
+OCCIN.US,D,20220325,000000,24.85,24.85,24.85,24.85,200,0
+OCCIN.US,D,20220329,000000,24.9,24.9,24.6,24.6,1600,0
+OCCIN.US,D,20220330,000000,24.61,24.61,23.78,24.2,5700,0
+OCCIN.US,D,20220404,000000,24.57,24.57,24.55,24.55,475,0
+OCCIN.US,D,20220405,000000,24.48,24.7,24.48,24.7,557,0
+OCCIN.US,D,20220406,000000,24.5,24.5,24.5,24.5,202,0
+OCCIN.US,D,20220407,000000,23.99,24.5299,23.9,23.97,5430,0
+OCCIN.US,D,20220408,000000,24.1,24.15,23.99,24.15,1407,0
+OCCIN.US,D,20220411,000000,24.3399,24.3399,24.175,24.249,1042,0
+OCCIN.US,D,20220412,000000,24.15,24.195,24,24.15,1490,0
+OCCIN.US,D,20220413,000000,24.24,24.24,24.24,24.24,208,0
+OCCIN.US,D,20220414,000000,24.28,24.3332,24,24,6893,0
+OCCIN.US,D,20220418,000000,24.28,24.29,24,24,3458,0
+OCCIN.US,D,20220419,000000,24.27,25.54,24.27,25.54,3388,0
+OCCIN.US,D,20220425,000000,25,25,24.6182,25,1609,0
+OCCIN.US,D,20220427,000000,25.5,25.5,25.5,25.5,100,0
+OCCIN.US,D,20220428,000000,24.79,24.79,24.5,24.5,1970,0
+OCCIN.US,D,20220502,000000,24.22,24.22,24.22,24.22,118,0
+OCCIN.US,D,20220503,000000,24.3012,24.3012,24.3012,24.3012,305,0
+OCCIN.US,D,20220505,000000,24.44,24.44,24.16,24.16,450,0
+OCCIN.US,D,20220506,000000,24.2,24.2,24.2,24.2,102,0
+OCCIN.US,D,20220510,000000,24.11,24.11,23.8101,23.8101,200,0
+OCCIN.US,D,20220512,000000,24.1,24.1,22.324,22.324,3692,0
+OCCIN.US,D,20220513,000000,23.8399,23.8399,23.6,23.6,549,0
+OCCIN.US,D,20220516,000000,22.98,23.48,22.823,23.48,1803,0
+OCCIN.US,D,20220517,000000,23.1195,23.5497,23.0607,23.5497,1018,0
+OCCIN.US,D,20220518,000000,23.26,23.26,22.71,22.71,800,0
+OCCIN.US,D,20220519,000000,22.95,23.15,22.95,23.15,651,0
+OCCIN.US,D,20220520,000000,23.4,23.83,23.4,23.83,322,0
+OCCIN.US,D,20220523,000000,23.58,23.59,23.58,23.59,1091,0
+OCCIN.US,D,20220524,000000,22.77,23.35,22.65,23.2552,3967,0
+OCCIN.US,D,20220525,000000,23.22,23.25,23.22,23.25,1221,0
+OCCIN.US,D,20220526,000000,23.2601,23.59,22.85,22.9377,3399,0
+OCCIN.US,D,20220527,000000,23.2528,23.2528,23.04,23.25,1800,0
+OCCIN.US,D,20220531,000000,23.41,23.41,23.33,23.3836,701,0
+OCCIN.US,D,20220601,000000,23.415,23.46,22.9752,23.46,3397,0
+OCCIN.US,D,20220602,000000,23.05,23.38,23.03,23.38,7076,0
+OCCIN.US,D,20220603,000000,23.36,23.42,23.08,23.42,1450,0
+OCCIN.US,D,20220606,000000,23.36,23.49,23.0901,23.49,1653,0
+OCCIN.US,D,20220607,000000,23.3154,23.49,23.15,23.4,2000,0
+OCCIN.US,D,20220608,000000,23.49,23.67,23.27,23.5511,1653,0
+OCCIN.US,D,20220609,000000,23.6399,23.64,23.5,23.5,938,0
+OCCIN.US,D,20220610,000000,23.5,23.5,23.5,23.5,400,0
+OCCIN.US,D,20220613,000000,23.024,23.34,22.99,23.1489,2300,0
+OCCIN.US,D,20220614,000000,22.99,23.3099,22.99,23.22,956,0
+OCCIN.US,D,20220615,000000,23.21,23.21,22.99,23.21,3380,0
+OCCIN.US,D,20220616,000000,23.03,23.17,22.79,23.17,5751,0
+OCCIN.US,D,20220617,000000,23.12,23.21,23.12,23.21,482,0
+OCCIN.US,D,20220621,000000,22.85,23.23,22.8311,23.23,1051,0
+OCCIN.US,D,20220624,000000,22.91,23.24,22.56,23.24,5501,0
+OCCIN.US,D,20220627,000000,23.06,23.06,22.87,23.02,403,0
+OCCIN.US,D,20220628,000000,22.75,23.05,22.75,22.9617,501,0
+OCCIN.US,D,20220629,000000,22.9,23.01,22.9,23.01,1600,0
+OCCIN.US,D,20220630,000000,22.71,23.07,22.61,23.07,5151,0
+OCCIN.US,D,20220706,000000,23.1057,23.1057,22.981,23.0247,1298,0
+OCCIN.US,D,20220711,000000,22.71,23.13,22.71,22.98,9209,0
+OCCIN.US,D,20220713,000000,22.63,22.63,22.63,22.63,150,0
+OCCIN.US,D,20220714,000000,22.8149,22.86,22.79,22.79,800,0
+OCCIN.US,D,20220715,000000,23,23.1,22.75,23.1,1648,0
+OCCIN.US,D,20220718,000000,22.91,23.1147,22.91,23.1147,3128,0
+OCCIN.US,D,20220720,000000,23.03,23.0659,23.03,23.03,680,0
+OCCIN.US,D,20220725,000000,23.06,23.06,22.98,22.98,1860,0
+OCCIN.US,D,20220726,000000,23.0312,23.0312,22.96,22.96,1523,0
+OCCIN.US,D,20220729,000000,23.1,23.12,23.1,23.12,301,0
+OCCIN.US,D,20220801,000000,23.12,23.12,23.1,23.1,2621,0
+OCCIN.US,D,20220802,000000,23.11,23.14,23.007,23.1,1908,0
+OCCIN.US,D,20220803,000000,23.03,23.0303,23.03,23.0303,400,0
+OCCIN.US,D,20220804,000000,22.83,22.99,22.82,22.99,3879,0
+OCCIN.US,D,20220812,000000,23.12,23.2699,23.12,23.2699,2715,0
+OCCIN.US,D,20220815,000000,23.2,23.27,23.2,23.27,375,0
+OCCIN.US,D,20220817,000000,23.08,23.3,23.05,23.3,401,0
+OCCIN.US,D,20220818,000000,23.165,23.39,23.165,23.39,1900,0
+OCCIN.US,D,20220823,000000,23.3,23.42,23.3,23.4,700,0
+OCCIN.US,D,20220824,000000,23.5,23.58,23.5,23.5,7717,0
+OCCIN.US,D,20220826,000000,23.6,23.6,23.6,23.6,100,0
+OCCIN.US,D,20220831,000000,23.86,23.87,23.8,23.84,2834,0
+OCCIN.US,D,20220902,000000,23.3105,23.66,23.3105,23.66,527,0
+OCCIN.US,D,20220908,000000,23.33,23.51,23.21,23.51,600,0
+OCCIN.US,D,20220909,000000,23.43,23.43,23.43,23.43,450,0
+OCCIN.US,D,20220912,000000,23.79,23.81,23.79,23.81,702,0
+OCCIN.US,D,20220921,000000,23.25,23.6318,23,23.6318,1398,0
+OCCIN.US,D,20220922,000000,23.34,23.43,23.34,23.34,1093,0
+OCCIN.US,D,20220926,000000,22.9,22.9,22.9,22.9,101,0
+OCCIN.US,D,20220927,000000,22.5501,23.113,22.5501,23.113,350,0
+OCCIN.US,D,20220929,000000,23.05,23.05,23.05,23.05,501,0
+OCCIN.US,D,20221007,000000,24.38,24.38,22.75,22.93,1910,0
+OCCIN.US,D,20221010,000000,24.4,24.45,22.66,23,2909,0
+OCCIN.US,D,20221011,000000,23.05,24.38,22.38,23.171,5952,0
+OCCIN.US,D,20221012,000000,23.19,23.77,22.41,22.64,1090,0
+OCCIN.US,D,20221014,000000,22.44,22.99,20.39,22.2961,2615,0
+OCCIN.US,D,20221017,000000,22.0257,23.41,20.714,23.41,4395,0
+OCCIN.US,D,20221020,000000,22.3995,23.0899,22.3995,23.0899,1341,0
+OCCIN.US,D,20221021,000000,22.3771,22.645,21.91,22.1,2746,0
+OCCIN.US,D,20221026,000000,22.05,22.05,22.05,22.05,226,0
+OCCIN.US,D,20221027,000000,22.87,22.87,22.87,22.87,300,0
+OCCIN.US,D,20221031,000000,21.9,22.49,21.9,22.49,966,0
+OCCIN.US,D,20221101,000000,21.89,21.89,21.34,21.4327,6697,0
+OCCIN.US,D,20221103,000000,22.164,22.164,22.164,22.164,209,0
+OCCIN.US,D,20221107,000000,22.32,22.32,22.32,22.32,203,0
+OCCIN.US,D,20221110,000000,21.92,22.32,21.5,22.32,600,0
+OCCIN.US,D,20221117,000000,21.63,22.65,21.63,22.15,1545,0
+OCCIN.US,D,20221118,000000,22.3,22.3,22.15,22.15,1122,0
+OCCIN.US,D,20221129,000000,21.45,22,21.4001,22,800,0
+OCCIN.US,D,20221206,000000,22.98,22.98,22.98,22.98,101,0
+OCCIN.US,D,20221207,000000,22.2312,22.2312,22.2312,22.2312,253,0
+OCCIN.US,D,20221215,000000,22.2399,22.2399,22.162,22.162,527,0
+OCCIN.US,D,20221216,000000,21.6,22.24,21.6,22.24,351,0
+OCCIN.US,D,20221221,000000,22.14,22.22,21.55,22.22,621,0
+OCCIN.US,D,20221227,000000,21.75,22.12,21.61,22.12,1474,0
+OCCIN.US,D,20221229,000000,21.9357,21.9357,21.9357,21.9357,1627,0
+OCCIN.US,D,20221230,000000,21.9301,22.22,21.76,22.22,459,0
+OCCIN.US,D,20230104,000000,21.995,22.24,21.995,22.24,394,0
+OCCIN.US,D,20230105,000000,22.2,22.2,22.2,22.2,2084,0
+OCCIN.US,D,20230106,000000,21.9284,22.22,21.75,22.19,7078,0
+OCCIN.US,D,20230111,000000,22.05,22.18,22.05,22.13,349,0
+OCCIN.US,D,20230118,000000,22,22,22,22,1551,0
+OCCIN.US,D,20230119,000000,22.22,22.23,22.1213,22.2297,1806,0
+OCCIN.US,D,20230120,000000,22.24,22.24,22.0753,22.2001,3056,0
+OCCIN.US,D,20230123,000000,23.17,23.17,22.8568,23.04,786,0
+OCCIN.US,D,20230124,000000,22.1572,22.38,22.1572,22.38,850,0
+OCCIN.US,D,20230125,000000,22.47,23.5536,22.47,23.5064,2687,0
+OCCIN.US,D,20230126,000000,22.58,23,22.11,22.99,639,0
+OCCIN.US,D,20230130,000000,22.62,23.1955,22.62,23.1456,1919,0
+OCCIN.US,D,20230131,000000,22.06,23.05,22.06,22.8028,1752,0
+OCCIN.US,D,20230202,000000,22.4,22.53,22.4,22.53,523,0
+OCCIN.US,D,20230203,000000,22.7049,22.7049,22.51,22.675,928,0
+OCCIN.US,D,20230206,000000,22.24,22.53,22.22,22.5295,6965,0
+OCCIN.US,D,20230213,000000,22.516,22.516,22.516,22.516,118,0
+OCCIN.US,D,20230215,000000,22.7,22.75,22.7,22.75,439,0
+OCCIN.US,D,20230216,000000,22.5502,22.6873,22.55,22.6873,668,0
+OCCIN.US,D,20230217,000000,22.55,22.8,22.4901,22.4901,1315,0
+OCCIN.US,D,20230221,000000,22.49,22.49,22.49,22.49,2345,0
+OCCIN.US,D,20230222,000000,22.25,22.475,22.25,22.475,400,0
+OCCIN.US,D,20230224,000000,22.5,22.5,22.5,22.5,128,0
+OCCIN.US,D,20230228,000000,22.33,22.75,22.33,22.75,211,0
+OCCIN.US,D,20230302,000000,22.77,22.77,22.77,22.77,460,0
+OCCIN.US,D,20230303,000000,22.37,22.77,22.32,22.77,641,0
+OCCIN.US,D,20230306,000000,22.77,22.77,22.76,22.77,846,0
+OCCIN.US,D,20230307,000000,22.44,22.8,22.35,22.78,1121,0
+OCCIN.US,D,20230310,000000,22.7199,22.7199,22.2,22.2,503,0
+OCCIN.US,D,20230313,000000,22.15,22.46,22.15,22.37,533,0
+OCCIN.US,D,20230322,000000,22.22,22.35,22.22,22.35,6293,0
+OCCIN.US,D,20230328,000000,22.05,22.38,22.05,22.38,287,0
+OCCIN.US,D,20230329,000000,22.4,22.4,22.4,22.4,302,0
+OCCIN.US,D,20230330,000000,22.49,22.55,22.49,22.55,991,0
+OCCIN.US,D,20230331,000000,22.79,23.24,22.79,23.2,4060,0
+OCCIN.US,D,20230405,000000,22.6,22.6,22.6,22.6,330,0
+OCCIN.US,D,20230410,000000,22.99,22.99,22.99,22.99,117,0
+OCCIN.US,D,20230412,000000,22.4,22.97,22.35,22.97,413,0
+OCCIN.US,D,20230414,000000,22.3101,22.99,22.3101,22.99,502,0
+OCCIN.US,D,20230424,000000,22.5,22.8352,22.5,22.8,2872,0
+OCCIN.US,D,20230425,000000,22.52,22.74,22.11,22.74,5422,0
+OCCIN.US,D,20230426,000000,22.495,22.495,22.495,22.495,647,0
+OCCIN.US,D,20230428,000000,22.45,22.83,22.18,22.83,774,0
+OCCIN.US,D,20230503,000000,22.3,22.67,22.3,22.67,523,0
+OCCIN.US,D,20230505,000000,22.12,22.12,22.12,22.12,293,0
+OCCIN.US,D,20230509,000000,22.16,22.16,22.16,22.16,100,0
+OCCIN.US,D,20230510,000000,22.2,22.2,22.06,22.06,400,0
+OCCIN.US,D,20230511,000000,22.08,22.32,22.08,22.32,461,0
+OCCIN.US,D,20230517,000000,22.04,22.54,22.04,22.54,375,0
+OCCIN.US,D,20230519,000000,22.08,22.45,22.06,22.45,811,0
+OCCIN.US,D,20230524,000000,21.9266,22.46,21.7901,22.46,602,0
+OCCIN.US,D,20230530,000000,21.8,21.9,21.8,21.9,1243,0
+OCCIN.US,D,20230531,000000,21.84,22.2316,21.84,22.2316,320,0
+OCCIN.US,D,20230601,000000,21.84,22.19,21.81,22.19,3208,0
+OCCIN.US,D,20230602,000000,22.05,22.05,21.9819,22.02,738,0
+OCCIN.US,D,20230605,000000,21.88,21.88,21.88,21.88,201,0
+OCCIN.US,D,20230606,000000,21.9,22.2399,21.9,21.96,1314,0
+OCCIN.US,D,20230607,000000,22.022,22.022,21.96,21.97,2317,0
+OCCIN.US,D,20230608,000000,22.15,22.15,22.15,22.15,202,0
+OCCIN.US,D,20230609,000000,22.03,22.14,22.03,22.14,243,0
+OCCIN.US,D,20230613,000000,22.1301,22.1301,22.13,22.13,611,0
+OCCIN.US,D,20230615,000000,22.1093,22.1093,22.1093,22.1093,377,0
+OCCIN.US,D,20230616,000000,22.22,22.22,22.22,22.22,365,0
+OCCIN.US,D,20230621,000000,22.25,22.25,22.25,22.25,513,0
+OCCIN.US,D,20230623,000000,21.925,22.09,21.925,22.05,1721,0
+OCCIN.US,D,20230627,000000,22,22.1333,21.935,22.1333,3100,0
+OCCIN.US,D,20230705,000000,22.1101,22.1101,22.1101,22.1101,401,0
+OCCIN.US,D,20230706,000000,21.8101,22.105,21.8101,21.84,2555,0
+OCCIN.US,D,20230707,000000,22.3252,22.3252,22.3252,22.3252,110,0
+OCCIN.US,D,20230711,000000,21.92,22.65,21.92,22.65,452,0
+OCCIN.US,D,20230717,000000,22.05,22.67,22.05,22.67,502,0
+OCCIN.US,D,20230719,000000,22.12,22.54,22.06,22.54,502,0
+OCCIN.US,D,20230724,000000,22.44,22.44,22.44,22.44,200,0
+OCCIN.US,D,20230726,000000,22.6237,22.6237,22.6237,22.6237,327,0
+OCCIN.US,D,20230810,000000,22.3,22.405,22.3,22.405,302,0
+OCCIN.US,D,20230817,000000,22.18,22.3,22.18,22.3,2431,0
+OCCIN.US,D,20230821,000000,22.2499,22.2499,22.24,22.24,1970,0
+OCCIN.US,D,20230825,000000,22.1,22.25,22.1,22.25,632,0
+OCCIN.US,D,20230829,000000,21.85,22.4399,21.84,22.43,940,0
+OCCIN.US,D,20230830,000000,21.8,22.39,21.8,21.8,3501,0
+OCCIN.US,D,20230831,000000,21.85,22.04,21.79,22.02,1217,0
+OCCIN.US,D,20230901,000000,22.08,22.1,22.0799,22.0999,430,0
+OCCIN.US,D,20230905,000000,21.88,22.1,21.85,22.1,1602,0
+OCCIN.US,D,20230906,000000,22.25,22.25,21.89,22.09,700,0
+OCCIN.US,D,20230907,000000,22.35,22.35,22.35,22.35,400,0
+OCCIN.US,D,20230908,000000,22.16,22.42,22.16,22.42,290,0
+OCCIN.US,D,20230911,000000,22.44,22.44,22.42,22.42,557,0
+OCCIN.US,D,20230912,000000,22.2536,22.2536,22.2536,22.2536,400,0
+OCCIN.US,D,20230915,000000,22.0967,22.45,22.0967,22.24,901,0
+OCCIN.US,D,20230918,000000,21.95,22.45,21.94,22.45,2801,0
+OCCIN.US,D,20230919,000000,22.38,22.45,22.38,22.43,913,0
+OCCIN.US,D,20230921,000000,22.17,22.47,22.14,22.47,915,0
+OCCIN.US,D,20230922,000000,22.29,22.3,22.01,22.3,1042,0
+OCCIN.US,D,20230925,000000,22.28,22.35,22.18,22.35,2274,0
+OCCIN.US,D,20230928,000000,22.34,22.3494,22.0942,22.3494,674,0
+OCCIN.US,D,20230929,000000,22.33,22.33,22.14,22.14,2770,0
+OCCIN.US,D,20231002,000000,22.8628,22.8628,22.13,22.13,440,0
+OCCIN.US,D,20231003,000000,22.9369,22.9369,22.11,22.4677,5912,0
+OCCIN.US,D,20231004,000000,22.605,22.605,21.975,22.005,7013,0
+OCCIN.US,D,20231005,000000,22,22.25,21.83,22.22,8737,0
+OCCIN.US,D,20231006,000000,22.01,22.01,22.01,22.01,245,0
+OCCIN.US,D,20231009,000000,21.7092,22.2187,21.7088,22.2187,2201,0
+OCCIN.US,D,20231011,000000,22.2,22.2,22.1203,22.1203,348,0
+OCCIN.US,D,20231012,000000,22.2,22.55,22.1999,22.48,1952,0
+OCCIN.US,D,20231017,000000,22.08,22.12,22.07,22.12,516,0
+OCCIN.US,D,20231018,000000,22.07,22.07,22.07,22.07,502,0
+OCCIN.US,D,20231020,000000,22.09,22.235,22.01,22.0375,8155,0
+OCCIN.US,D,20231023,000000,22.1,22.1,21.93,21.9975,1375,0
+OCCIN.US,D,20231025,000000,22,22.0001,21.9745,21.9842,2341,0
+OCCIN.US,D,20231026,000000,21.95,22.2,21.53,21.991,2744,0
+OCCIN.US,D,20231027,000000,21.93,21.95,21.8622,21.95,310,0
+OCCIN.US,D,20231030,000000,21.99,22.1758,21.99,22,4912,0
+OCCIN.US,D,20231031,000000,22,22,22,22,1144,0
+OCCIN.US,D,20231101,000000,22.03,22.03,22,22,552,0
+OCCIN.US,D,20231103,000000,22.2,22.2,22.2,22.2,774,0
+OCCIN.US,D,20231106,000000,22.36,22.36,22.2,22.2,654,0
+OCCIN.US,D,20231108,000000,21.91,22.0519,21.86,22.0519,1825,0
+OCCIN.US,D,20231113,000000,22,22,21.99,21.99,2910,0
+OCCIN.US,D,20231114,000000,21.92,21.92,21.91,21.91,202,0
+OCCIN.US,D,20231115,000000,21.89,22.1,21.89,22.0999,568,0
+OCCIN.US,D,20231116,000000,22,22.01,21.93,22,1740,0
+OCCIN.US,D,20231117,000000,22.05,22.05,22.01,22.04,632,0
+OCCIN.US,D,20231120,000000,22.1,22.1,22.1,22.1,125,0
+OCCIN.US,D,20231122,000000,22.1,22.1,22.1,22.1,1417,0
+OCCIN.US,D,20231124,000000,22.2427,22.2427,21.97,21.97,600,0
+OCCIN.US,D,20231127,000000,21.9388,21.98,21.84,21.84,5110,0
+OCCIN.US,D,20231128,000000,21.83,21.9679,21.54,21.75,9918,0
+OCCIN.US,D,20231130,000000,21.8502,22.23,21.8502,22.19,2048,0
+OCCIN.US,D,20231204,000000,22.47,22.47,22.46,22.46,374,0
+OCCIN.US,D,20231205,000000,22.34,22.45,22.34,22.45,3675,0
+OCCIN.US,D,20231206,000000,22.49,22.49,22.47,22.47,4589,0
+OCCIN.US,D,20231211,000000,22.0729,22.0729,22.0501,22.07,1096,0
+OCCIN.US,D,20231212,000000,22.18,22.18,22.18,22.18,163,0
+OCCIN.US,D,20231213,000000,22.08,22.5,22.07,22.4999,3422,0
+OCCIN.US,D,20231215,000000,22.15,22.2,22.15,22.2,521,0
+OCCIN.US,D,20231218,000000,22.22,22.22,22.2,22.2101,3275,0
+OCCIN.US,D,20231219,000000,22.49,22.668,22.49,22.5,8201,0
+OCCIN.US,D,20231221,000000,22.6762,22.7,22.54,22.5499,895,0
+OCCIN.US,D,20231222,000000,22.5499,22.5499,22.5499,22.5499,330,0
+OCCIN.US,D,20231226,000000,22.5499,22.5499,22.5,22.5,752,0
+OCCIN.US,D,20231227,000000,22.48,22.48,22.37,22.4435,575,0
+OCCIN.US,D,20231228,000000,22.26,22.28,22.24,22.28,7920,0
+OCCIN.US,D,20231229,000000,22.33,22.33,22.33,22.33,221,0
+OCCIN.US,D,20240102,000000,22.33,22.33,22.25,22.25,1639,0
+OCCIN.US,D,20240103,000000,22.3171,22.36,22.3171,22.36,547,0
+OCCIN.US,D,20240105,000000,22.5,22.5,22.32,22.5,1882,0
+OCCIN.US,D,20240108,000000,22.35,22.35,22.34,22.34,455,0
+OCCIN.US,D,20240109,000000,22.6094,22.6094,22.5985,22.5985,202,0
+OCCIN.US,D,20240110,000000,22.6437,22.75,22.54,22.705,5264,0
+OCCIN.US,D,20240111,000000,22.72,23.32,22.71,22.74,1760,0
+OCCIN.US,D,20240117,000000,22.76,23.2,22.76,23.1349,541,0
+OCCIN.US,D,20240119,000000,22.73,22.9967,22.7,22.81,10447,0
+OCCIN.US,D,20240122,000000,22.3,22.7199,22.3,22.7,39217,0
+OCCIN.US,D,20240123,000000,22.68,22.945,22.68,22.82,121579,0
+OCCIN.US,D,20240124,000000,22.85,22.8799,22.83,22.85,14142,0
+OCCIN.US,D,20240125,000000,22.83,22.93,22.83,22.9,8218,0
+OCCIN.US,D,20240126,000000,22.9184,22.92,22.85,22.895,3497,0
+OCCIN.US,D,20240129,000000,22.93,22.96,22.9,22.945,10744,0
+OCCIN.US,D,20240130,000000,22.91,22.9323,22.9,22.91,994,0
+OCCIN.US,D,20240131,000000,22.93,22.93,22.89,22.89,4175,0
+OCCIN.US,D,20240201,000000,22.9,22.9,22.9,22.9,5000,0
+OCCIN.US,D,20240202,000000,22.9,22.9,22.6,22.61,23336,0
+OCCIN.US,D,20240205,000000,22.64,22.8556,22.6,22.75,11617,0
+OCCIN.US,D,20240206,000000,22.63,22.63,22.59,22.6,13643,0
+OCCIN.US,D,20240207,000000,22.7,22.79,22.59,22.59,14211,0
+OCCIN.US,D,20240208,000000,22.59,22.7,22.59,22.65,4311,0
+OCCIN.US,D,20240209,000000,22.81,22.85,22.61,22.61,18910,0
+OCCIN.US,D,20240212,000000,22.61,22.7,22.56,22.64,60073,0
+OCCIN.US,D,20240213,000000,22.61,22.84,22.6,22.7699,63689,0
+OCCIN.US,D,20240214,000000,22.81,23.01,22.78,22.99,25553,0
+OCCIN.US,D,20240215,000000,22.95,22.97,22.91,22.9699,6661,0
+OCCIN.US,D,20240216,000000,22.9006,22.9594,22.85,22.9,12402,0
+OCCIN.US,D,20240220,000000,22.9,22.9256,22.8937,22.895,3651,0
+OCCIN.US,D,20240221,000000,22.92,22.95,22.92,22.93,2145,0
+OCCIN.US,D,20240222,000000,22.92,22.99,22.8501,22.99,7730,0
+OCCIN.US,D,20240223,000000,22.9819,22.9895,22.95,22.9508,3196,0
+OCCIN.US,D,20240226,000000,22.98,23.05,22.9296,22.96,2568,0
+OCCIN.US,D,20240227,000000,22.95,22.95,22.95,22.95,1000,0
+OCCIN.US,D,20240228,000000,22.95,22.97,22.942,22.97,2890,0
+OCCIN.US,D,20240229,000000,22.98,23.0276,22.95,23,1267,0
+OCCIN.US,D,20240301,000000,23.0276,23.05,22.99,23,2299,0
+OCCIN.US,D,20240304,000000,23,23.08,22.95,22.9853,3765,0
+OCCIN.US,D,20240305,000000,23.08,23.08,23.03,23.03,1150,0
+OCCIN.US,D,20240306,000000,23.1,23.1,23.07,23.0975,2371,0
+OCCIN.US,D,20240307,000000,23.062,23.1,23.062,23.1,968,0
+OCCIN.US,D,20240308,000000,22.95,22.9721,22.9,22.92,4201,0
+OCCIN.US,D,20240311,000000,22.9089,22.9281,22.9,22.9045,3497,0
+OCCIN.US,D,20240312,000000,22.87,22.94,22.87,22.94,1001,0
+OCCIN.US,D,20240315,000000,22.9957,23.0499,22.95,22.96,1404,0
+OCCIN.US,D,20240318,000000,22.89,22.89,22.85,22.85,2508,0
+OCCIN.US,D,20240319,000000,22.85,22.9,22.85,22.8502,2173,0
+OCCIN.US,D,20240320,000000,22.8355,22.88,22.83,22.83,891,0
+OCCIN.US,D,20240321,000000,22.95,22.95,22.9,22.9,5064,0
+OCCIN.US,D,20240322,000000,22.9,22.9497,22.76,22.78,3994,0
+OCCIN.US,D,20240325,000000,22.86,22.86,22.86,22.86,310,0
+OCCIN.US,D,20240326,000000,22.8672,22.8672,22.8,22.8,370,0
+OCCIN.US,D,20240327,000000,22.85,22.85,22.8,22.8,578,0
+OCCIN.US,D,20240328,000000,22.9056,22.9056,22.78,22.8604,4025,0
+OCCIN.US,D,20240401,000000,22.8,22.96,22.74,22.84,9520,0
+OCCIN.US,D,20240402,000000,22.8101,22.95,22.74,22.74,5338,0
+OCCIN.US,D,20240403,000000,22.7921,22.8,22.77,22.8,2749,0
+OCCIN.US,D,20240404,000000,22.82,22.88,22.81,22.823,3561,0
+OCCIN.US,D,20240405,000000,22.8504,22.88,22.85,22.88,686,0
+OCCIN.US,D,20240408,000000,22.87,22.89,22.79,22.89,8296,0
+OCCIN.US,D,20240409,000000,22.89,22.95,22.34,22.71,46629,0
+OCCIN.US,D,20240410,000000,22.92,22.92,22.81,22.86,39087,0
+OCCIN.US,D,20240411,000000,22.9086,23.01,22.8445,23.01,10858,0
+OCCIN.US,D,20240412,000000,22.8501,22.8501,22.8501,22.8501,2291,0
+OCCIN.US,D,20240415,000000,23,23,22.9,22.97,1882,0
+OCCIN.US,D,20240416,000000,22.97,22.97,22.86,22.86,2230,0
+OCCIN.US,D,20240417,000000,22.9699,22.9699,22.92,22.92,1612,0
+OCCIN.US,D,20240418,000000,22.87,23,22.82,22.86,1357,0
+OCCIN.US,D,20240419,000000,22.86,22.86,22.86,22.86,806,0
+OCCIN.US,D,20240422,000000,22.85,22.9,22.85,22.9,625,0
+OCCIN.US,D,20240423,000000,22.9,22.95,22.9,22.9399,4165,0
+OCCIN.US,D,20240424,000000,22.86,22.95,22.86,22.89,1436,0
+OCCIN.US,D,20240425,000000,22.86,22.89,22.86,22.89,1180,0
+OCCIN.US,D,20240426,000000,22.86,22.89,22.86,22.89,1469,0
+OCCIN.US,D,20240429,000000,22.95,22.95,22.8901,22.95,4945,0
+OCCIN.US,D,20240430,000000,22.84,22.95,22.81,22.893,7963,0
+OCCIN.US,D,20240501,000000,23.0059,23.012,22.93,22.93,1105,0
+OCCIN.US,D,20240502,000000,22.935,22.9818,22.9271,22.95,1248,0
+OCCIN.US,D,20240503,000000,23.05,23.05,23.04,23.04,3355,0
+OCCIN.US,D,20240506,000000,23.05,23.1799,23.05,23.16,9330,0
+OCCIN.US,D,20240507,000000,23.16,23.24,23.16,23.16,6690,0
+OCCIN.US,D,20240508,000000,23.13,23.1589,23.06,23.1589,863,0
+OCCIN.US,D,20240509,000000,23.15,23.15,23.15,23.15,327,0
+OCCIN.US,D,20240510,000000,23.15,23.15,23.15,23.15,2367,0
+OCCIN.US,D,20240513,000000,23.24,23.29,23.23,23.29,2650,0
+OCCIN.US,D,20240514,000000,23.3355,23.3355,23.24,23.31,965,0
+OCCIN.US,D,20240515,000000,23.1501,23.276,23.1501,23.276,1686,0
+OCCIN.US,D,20240516,000000,23.16,23.25,23.16,23.25,4462,0
+OCCIN.US,D,20240520,000000,23.15,23.2,23.1,23.1,4031,0
+OCCIN.US,D,20240521,000000,23.1,23.15,23.1,23.15,2857,0
+OCCIN.US,D,20240522,000000,23.1,23.1001,23.1,23.1,2907,0
+OCCIN.US,D,20240523,000000,23.16,23.16,23.1,23.135,3485,0
+OCCIN.US,D,20240524,000000,23.13,23.13,23.13,23.13,225,0
+OCCIN.US,D,20240528,000000,23.14,23.14,23.13,23.13,643,0
+OCCIN.US,D,20240529,000000,23.1598,23.1598,23.1499,23.1499,3449,0
+OCCIN.US,D,20240530,000000,23.17,23.25,23.17,23.25,6824,0
+OCCIN.US,D,20240531,000000,23.25,23.25,23.25,23.25,285,0
+OCCIN.US,D,20240604,000000,23.25,23.25,23.24,23.24,516,0
+OCCIN.US,D,20240605,000000,23.25,23.2501,23.14,23.2501,2911,0
+OCCIN.US,D,20240606,000000,23.22,23.32,23.2002,23.32,3544,0
+OCCIN.US,D,20240607,000000,23.21,23.21,23.2,23.2,1343,0
+OCCIN.US,D,20240610,000000,23.14,23.2182,23.13,23.21,3350,0
+OCCIN.US,D,20240611,000000,23.21,23.21,23.21,23.21,1474,0
+OCCIN.US,D,20240612,000000,23.25,23.3198,23.2002,23.3198,1693,0
+OCCIN.US,D,20240613,000000,23.3,23.349,23.28,23.315,1787,0
+OCCIN.US,D,20240614,000000,23.32,23.35,23.32,23.35,728,0
+OCCIN.US,D,20240618,000000,23.3,23.3306,23.2785,23.2785,1306,0
+OCCIN.US,D,20240620,000000,23.27,23.3,23.1501,23.3,500,0
+OCCIN.US,D,20240621,000000,23.3,23.3,23.3,23.3,100,0
+OCCIN.US,D,20240624,000000,23.255,23.298,23.25,23.2737,2148,0
+OCCIN.US,D,20240625,000000,23.25,23.25,23.15,23.2261,1384,0
+OCCIN.US,D,20240626,000000,23.2621,23.27,23.2621,23.27,883,0
+OCCIN.US,D,20240627,000000,23.18,23.18,23.15,23.1502,870,0
+OCCIN.US,D,20240628,000000,23.175,23.175,23.175,23.175,109,0
+OCCIN.US,D,20240701,000000,23.2,23.27,23.1999,23.235,1419,0
+OCCIN.US,D,20240703,000000,23.27,23.27,23.27,23.27,389,0
+OCCIN.US,D,20240705,000000,23.27,23.27,23.27,23.27,282,0
+OCCIN.US,D,20240708,000000,23.3,23.3,23.29,23.29,341,0
+OCCIN.US,D,20240709,000000,23.2864,23.2895,23.1,23.12,18477,0
+OCCIN.US,D,20240710,000000,23.19,23.21,23.05,23.125,11568,0
+OCCIN.US,D,20240711,000000,23.06,23.08,23.06,23.08,1771,0
+OCCIN.US,D,20240712,000000,23.23,23.23,23.14,23.14,9610,0
+OCCIN.US,D,20240715,000000,23.17,23.19,23.14,23.1742,5048,0
+OCCIN.US,D,20240716,000000,23.23,23.29,23.13,23.1477,6875,0
+OCCIN.US,D,20240717,000000,23.16,23.16,23.0777,23.1,20771,0
+OCCIN.US,D,20240718,000000,23.16,23.16,23.15,23.15,1040,0
+OCCIN.US,D,20240719,000000,23.15,23.1725,23.15,23.15,1286,0
+OCCIN.US,D,20240722,000000,23.248,23.248,23.1115,23.1115,1050,0
+OCCIN.US,D,20240724,000000,23.182,23.182,23.13,23.15,1514,0
+OCCIN.US,D,20240725,000000,23.15,23.15,23.13,23.15,658,0
+OCCIN.US,D,20240726,000000,23.1449,23.15,23.1,23.1,1083,0
+OCCIN.US,D,20240729,000000,23.125,23.17,23.125,23.17,438,0
+OCCIN.US,D,20240731,000000,23.1371,23.24,23.1371,23.24,1834,0
+OCCIN.US,D,20240801,000000,23.23,23.24,23.23,23.24,1140,0
+OCCIN.US,D,20240802,000000,23.2398,23.2398,23.2295,23.2295,810,0
+OCCIN.US,D,20240805,000000,23.2,23.2,23.11,23.144,2108,0
+OCCIN.US,D,20240806,000000,23.175,23.2,23.175,23.1887,1896,0
+OCCIN.US,D,20240807,000000,23.2,23.2,23.2,23.2,1600,0
+OCCIN.US,D,20240808,000000,23.2,23.2,23.181,23.181,2759,0
+OCCIN.US,D,20240809,000000,23.18,23.18,23.18,23.18,617,0
+OCCIN.US,D,20240812,000000,23.16,23.18,23.1375,23.18,3403,0
+OCCIN.US,D,20240813,000000,23.136,23.18,23.11,23.13,7381,0
+OCCIN.US,D,20240814,000000,23.1201,23.1201,23.1201,23.1201,102,0
+OCCIN.US,D,20240815,000000,23.1729,23.1729,23.1729,23.1729,397,0
+OCCIN.US,D,20240816,000000,23.15,23.25,23.15,23.25,4576,0
+OCCIN.US,D,20240819,000000,23.18,23.2499,23.18,23.2499,833,0
+OCCIN.US,D,20240820,000000,23.1,23.1891,23.1,23.1891,603,0
+OCCIN.US,D,20240821,000000,23.17,23.19,23.1657,23.1657,3685,0
+OCCIN.US,D,20240822,000000,23.13,23.22,23.12,23.22,1363,0
+OCCIN.US,D,20240823,000000,23.24,23.24,23.24,23.24,300,0
+OCCIN.US,D,20240826,000000,23.23,23.23,23.13,23.14,3871,0
+OCCIN.US,D,20240829,000000,23.22,23.23,23.22,23.23,1204,0
+OCCIN.US,D,20240830,000000,23.23,23.24,23.2,23.2,1205,0
+OCCIN.US,D,20240903,000000,23.195,23.22,23.15,23.16,1725,0
+OCCIN.US,D,20240904,000000,23.195,23.24,23.17,23.17,7073,0
+OCCIN.US,D,20240905,000000,23.225,23.25,23.22,23.2254,2103,0
+OCCIN.US,D,20240906,000000,23.2,23.3015,23.2,23.27,7083,0
+OCCIN.US,D,20240909,000000,23.27,23.36,23.269,23.35,8152,0
+OCCIN.US,D,20240910,000000,23.3592,23.41,23.35,23.3793,8423,0
+OCCIN.US,D,20240911,000000,23.3688,23.37,23.3688,23.37,1810,0
+OCCIN.US,D,20240912,000000,23.37,23.41,23.355,23.355,1734,0
+OCCIN.US,D,20240913,000000,23.43,23.43,23.36,23.4,1536,0
+OCCIN.US,D,20240916,000000,23.42,23.42,23.42,23.42,1563,0
+OCCIN.US,D,20240917,000000,23.47,23.47,23.44,23.44,2350,0
+OCCIN.US,D,20240918,000000,23.4999,23.4999,23.4477,23.4477,500,0
+OCCIN.US,D,20240919,000000,23.52,23.57,23.4201,23.57,5671,0
+OCCIN.US,D,20240920,000000,23.55,23.55,23.49,23.5132,6096,0
+OCCIN.US,D,20240923,000000,23.52,23.61,23.52,23.6,2956,0
+OCCIN.US,D,20240924,000000,23.48,23.6755,23.48,23.6,2979,0
+OCCIN.US,D,20240925,000000,23.62,23.62,23.55,23.5938,7174,0
+OCCIN.US,D,20240926,000000,23.6,23.6,23.5236,23.53,674,0
+OCCIN.US,D,20240927,000000,23.59,23.59,23.5601,23.5601,1126,0
+OCCIN.US,D,20240930,000000,23.56,23.6,23.55,23.6,4094,0
+OCCIN.US,D,20241001,000000,23.6,23.7522,23.36,23.6918,16238,0
+OCCIN.US,D,20241002,000000,23.56,23.7,23.56,23.69,5113,0
+OCCIN.US,D,20241004,000000,23.69,23.7,23.69,23.7,748,0
+OCCIN.US,D,20241007,000000,23.67,23.73,23.67,23.73,1774,0
+OCCIN.US,D,20241008,000000,23.7169,23.7169,23.7169,23.7169,932,0
+OCCIN.US,D,20241009,000000,23.7,23.835,23.7,23.7,8182,0
+OCCIN.US,D,20241010,000000,23.7132,23.7443,23.6,23.72,3535,0
+OCCIN.US,D,20241011,000000,23.7,23.75,23.7,23.75,2926,0
+OCCIN.US,D,20241014,000000,23.83,24.1126,23.81,23.81,2120,0
+OCCIN.US,D,20241015,000000,23.85,23.85,23.8,23.84,3284,0
+OCCIN.US,D,20241016,000000,23.8,23.8,23.64,23.72,2059,0
+OCCIN.US,D,20241017,000000,23.76,23.76,23.72,23.72,449,0
+OCCIN.US,D,20241018,000000,23.8,23.8499,23.76,23.76,1261,0
+OCCIN.US,D,20241021,000000,23.75,23.78,23.68,23.78,509,0
+OCCIN.US,D,20241022,000000,23.69,23.8175,23.69,23.8175,1216,0
+OCCIN.US,D,20241023,000000,23.748,23.8,23.7,23.8,2742,0
+OCCIN.US,D,20241024,000000,23.7619,23.7619,23.7619,23.7619,237,0
+OCCIN.US,D,20241028,000000,23.7,23.7,23.65,23.65,424,0
+OCCIN.US,D,20241029,000000,23.74,23.74,23.74,23.74,102,0
+OCCIN.US,D,20241030,000000,23.57,23.72,23.57,23.72,735,0
+OCCIN.US,D,20241031,000000,23.69,23.8499,23.69,23.8499,1645,0
+OCCIN.US,D,20241101,000000,23.7,23.7635,23.7,23.7635,223,0
+OCCIN.US,D,20241105,000000,23.725,23.75,23.6,23.75,1501,0
+OCCIN.US,D,20241108,000000,23.69,23.69,23.6899,23.6899,365,0
+OCCIN.US,D,20241111,000000,23.67,23.67,23.67,23.67,219,0
+OCCIN.US,D,20241112,000000,23.75,23.8499,23.69,23.8499,1701,0
+OCCIN.US,D,20241113,000000,23.7214,23.7214,23.7,23.7,269,0
+OCCIN.US,D,20241114,000000,23.8346,23.85,23.8346,23.835,1659,0
+OCCIN.US,D,20241115,000000,23.8,23.88,23.8,23.85,1509,0
+OCCIN.US,D,20241119,000000,23.9,23.96,23.9,23.94,4240,0
+OCCIN.US,D,20241120,000000,23.96,23.96,23.96,23.96,1120,0
+OCCIN.US,D,20241121,000000,23.955,24,23.9,24,1932,0
+OCCIN.US,D,20241122,000000,23.85,23.85,23.85,23.85,306,0
+OCCIN.US,D,20241127,000000,23.75,23.75,23.75,23.75,202,0
+OCCIN.US,D,20241202,000000,23.84,23.84,23.8,23.84,943,0
+OCCIN.US,D,20241203,000000,23.6801,23.6801,23.6801,23.6801,334,0
+OCCIN.US,D,20241204,000000,23.84,23.845,23.7,23.845,1761,0
+OCCIN.US,D,20241205,000000,23.83,23.91,23.83,23.91,640,0
+OCCIN.US,D,20241206,000000,23.7991,23.925,23.7991,23.925,966,0
+OCCIN.US,D,20241209,000000,23.97,24.04,23.97,24.04,906,0
+OCCIN.US,D,20241211,000000,23.8809,23.9,23.81,23.9,1357,0
+OCCIN.US,D,20241216,000000,23.98,24.04,23.98,24.04,296,0
+OCCIN.US,D,20241217,000000,23.92,24.01,23.92,23.93,2577,0
+OCCIN.US,D,20241218,000000,23.9229,23.93,23.73,23.7362,2905,0
+OCCIN.US,D,20241219,000000,23.77,23.8,23.71,23.71,2680,0
+OCCIN.US,D,20241220,000000,23.6,23.6456,23.58,23.5805,3712,0
+OCCIN.US,D,20241223,000000,23.59,23.67,23.59,23.6699,1570,0
+OCCIN.US,D,20241224,000000,23.67,23.67,23.635,23.635,1880,0
+OCCIN.US,D,20241226,000000,23.67,23.67,23.6507,23.6655,6320,0
+OCCIN.US,D,20241227,000000,23.6789,23.86,23.6789,23.86,10781,0
+OCCIN.US,D,20241230,000000,23.78,23.7994,23.75,23.76,4667,0
+OCCIN.US,D,20241231,000000,23.94,24.03,23.922,23.922,3895,0
+OCCIN.US,D,20250102,000000,23.93,24.01,23.8,23.8,1080,0
+OCCIN.US,D,20250103,000000,23.79,23.8,23.69,23.69,1207,0
+OCCIN.US,D,20250106,000000,23.78,23.78,23.68,23.68,4193,0
+OCCIN.US,D,20250107,000000,23.7058,23.7058,23.62,23.67,5123,0
+OCCIN.US,D,20250108,000000,23.78,23.78,23.65,23.65,200,0
+OCCIN.US,D,20250110,000000,23.7018,23.7799,23.7,23.7799,903,0
+OCCIN.US,D,20250113,000000,23.77,23.7802,23.77,23.78,4723,0
+OCCIN.US,D,20250114,000000,23.85,23.85,23.85,23.85,162,0
+OCCIN.US,D,20250115,000000,23.7,23.8,23.7,23.8,5217,0
+OCCIN.US,D,20250116,000000,23.8,23.8,23.78,23.78,455,0
+OCCIN.US,D,20250117,000000,23.7495,23.7495,23.7495,23.7495,134,0
+OCCIN.US,D,20250121,000000,23.75,23.8599,23.73,23.846,2979,0
+OCCIN.US,D,20250122,000000,23.7179,23.7179,23.7179,23.7179,115,0
+OCCIN.US,D,20250123,000000,23.84,23.84,23.785,23.785,1867,0
+OCCIN.US,D,20250124,000000,23.84,23.96,23.8398,23.8398,2670,0
+OCCIN.US,D,20250128,000000,23.86,23.86,23.86,23.86,200,0
+OCCIN.US,D,20250129,000000,23.93,23.93,23.93,23.93,732,0
+OCCIN.US,D,20250130,000000,23.93,23.95,23.93,23.93,419,0
+OCCIN.US,D,20250131,000000,23.94,23.94,23.94,23.94,201,0
+OCCIN.US,D,20250203,000000,23.93,23.93,23.93,23.93,244,0
+OCCIN.US,D,20250204,000000,23.93,23.96,23.86,23.96,1584,0
+OCCIN.US,D,20250205,000000,23.8909,23.96,23.85,23.95,6966,0
+OCCIN.US,D,20250207,000000,24,24.11,23.9999,24.11,2905,0
+OCCIN.US,D,20250210,000000,24.13,24.2937,24.119,24.119,2178,0
+OCCIN.US,D,20250211,000000,24.085,24.1,24.05,24.05,1368,0
+OCCIN.US,D,20250212,000000,24.0112,24.0112,24.0112,24.0112,606,0
+OCCIN.US,D,20250213,000000,23.85,23.92,23.85,23.92,2367,0
+OCCIN.US,D,20250214,000000,23.92,24.04,23.85,24.032,1195,0
+OCCIN.US,D,20250218,000000,24.29,24.29,23.95,24.05,4121,0
+OCCIN.US,D,20250219,000000,23.95,23.95,23.79,23.8,5635,0
+OCCIN.US,D,20250220,000000,23.74,23.741,23.68,23.74,12263,0
+OCCIN.US,D,20250221,000000,23.74,23.8882,23.7,23.8882,10490,0
+OCCIN.US,D,20250224,000000,23.89,23.89,23.83,23.83,720,0
+OCCIN.US,D,20250225,000000,23.8763,23.89,23.81,23.89,4831,0
+OCCIN.US,D,20250226,000000,23.89,23.89,23.89,23.89,911,0
+OCCIN.US,D,20250227,000000,23.9,23.9,23.87,23.8739,1695,0
+OCCIN.US,D,20250228,000000,23.9,23.9,23.835,23.865,1657,0
+OCCIN.US,D,20250305,000000,23.86,23.8866,23.73,23.8866,5424,0
+OCCIN.US,D,20250306,000000,23.79,23.87,23.79,23.87,1830,0
+OCCIN.US,D,20250307,000000,23.85,23.85,23.85,23.85,2087,0
+OCCIN.US,D,20250310,000000,23.82,23.8699,23.82,23.82,1031,0
+OCCIN.US,D,20250311,000000,23.84,23.86,23.8083,23.86,1476,0
+OCCIN.US,D,20250312,000000,23.805,23.805,23.805,23.805,252,0
+OCCIN.US,D,20250313,000000,23.845,23.86,23.845,23.86,3292,0
+OCCIN.US,D,20250317,000000,23.87,23.8944,23.87,23.88,4520,0
+OCCIN.US,D,20250319,000000,23.88,23.88,23.83,23.8599,2901,0
+OCCIN.US,D,20250320,000000,23.88,23.88,23.865,23.8747,4401,0
+OCCIN.US,D,20250321,000000,23.81,23.88,23.795,23.795,790,0
+OCCIN.US,D,20250324,000000,23.7599,23.8,23.74,23.8,5602,0
+OCCIN.US,D,20250325,000000,23.7604,23.8234,23.755,23.8,4379,0
+OCCIN.US,D,20250326,000000,23.7901,23.7901,23.7242,23.7242,308,0
+OCCIN.US,D,20250327,000000,23.78,23.8,23.755,23.755,2547,0
+OCCIN.US,D,20250328,000000,23.8,23.8,23.72,23.73,2614,0
+OCCIN.US,D,20250331,000000,23.73,23.8,23.73,23.78,3080,0
+OCCIN.US,D,20250401,000000,23.76,23.876,23.76,23.8001,2360,0
+OCCIN.US,D,20250402,000000,23.93,23.93,23.799,23.8197,2228,0
+OCCIN.US,D,20250403,000000,23.75,23.85,23.66,23.75,6758,0
+OCCIN.US,D,20250404,000000,23.705,23.7499,23.53,23.6,15248,0
+OCCIN.US,D,20250407,000000,23.55,23.85,23.52,23.82,7301,0
+OCCIN.US,D,20250408,000000,23.91,23.92,23.55,23.605,4103,0
+OCCIN.US,D,20250409,000000,23.55,23.68,23.5348,23.6799,5245,0
+OCCIN.US,D,20250410,000000,23.5321,23.5321,23.52,23.52,1333,0
+OCCIN.US,D,20250411,000000,23.5357,23.5999,23.5,23.53,1825,0
+OCCIN.US,D,20250414,000000,23.5,23.88,23.5,23.88,2513,0
+OCCIN.US,D,20250417,000000,23.5601,23.71,23.5601,23.71,528,0
+OCCIN.US,D,20250421,000000,23.58,23.85,23.58,23.7702,3930,0
+OCCIN.US,D,20250422,000000,23.6112,23.896,23.6112,23.84,1305,0
+OCCIN.US,D,20250423,000000,23.67,23.9,23.64,23.9,770,0
+OCCIN.US,D,20250424,000000,23.84,23.84,23.79,23.7901,1964,0
+OCCIN.US,D,20250425,000000,23.84,23.84,23.7838,23.7838,803,0
+OCCIN.US,D,20250428,000000,23.88,23.88,23.8046,23.8046,358,0
+OCCIN.US,D,20250429,000000,23.82,23.82,23.82,23.82,1374,0
+OCCIN.US,D,20250430,000000,23.61,23.965,23.61,23.965,1533,0
+OCCIN.US,D,20250501,000000,24.0304,24.0304,24.0304,24.0304,225,0
+OCCIN.US,D,20250502,000000,24.02,24.05,24.02,24.0317,1207,0
+OCCIN.US,D,20250505,000000,24.1262,24.1436,24.1262,24.1436,624,0
+OCCIN.US,D,20250506,000000,24.0201,24.13,24.0201,24.0361,2040,0
+OCCIN.US,D,20250508,000000,23.8,23.8,23.8,23.8,210,0
+OCCIN.US,D,20250509,000000,24.02,24.1,24.0034,24.1,2655,0
+OCCIN.US,D,20250512,000000,24.2,24.2,24.2,24.2,809,0
+OCCIN.US,D,20250513,000000,23.855,23.855,23.855,23.855,270,0
+OCCIN.US,D,20250514,000000,24.56,24.56,24,24.1,3253,0
+OCCIN.US,D,20250516,000000,24.18,24.18,24.18,24.18,194,0
+OCCIN.US,D,20250521,000000,24.1,24.1,24.1,24.1,446,0
+OCCIN.US,D,20250522,000000,24.13,24.15,24.1259,24.1259,1160,0
+OCCIN.US,D,20250523,000000,24.1,24.1,23.99,24,1283,0
+OCCIN.US,D,20250528,000000,24.15,24.28,24.1,24.27,1488,0
+OCCIN.US,D,20250529,000000,24.05,24.05,24.0234,24.03,1350,0
+OCCIN.US,D,20250602,000000,24,24.1,23.8817,23.9,3461,0
+OCCIN.US,D,20250603,000000,23.94,23.94,23.94,23.94,482,0
+OCCIN.US,D,20250606,000000,24.06,24.06,24.06,24.06,1001,0
+OCCIN.US,D,20250609,000000,24.18,24.18,24,24,362,0
+OCCIN.US,D,20250610,000000,24.05,24.1004,24.05,24.1,634,0
+OCCIN.US,D,20250612,000000,24.11,24.11,24.075,24.0787,6292,0
+OCCIN.US,D,20250616,000000,24.15,24.2498,24.15,24.2498,1901,0
+OCCIN.US,D,20250617,000000,24.2,24.2,24.12,24.19,1818,0
+OCCIN.US,D,20250618,000000,24.18,24.2,24.18,24.2,323,0
+OCCIN.US,D,20250620,000000,24.02,24.17,24,24.1084,4988,0
+OCCIN.US,D,20250623,000000,24.1078,24.16,24.1078,24.16,447,0
+OCCIN.US,D,20250624,000000,24.115,24.115,24.115,24.115,246,0
+OCCIN.US,D,20250625,000000,24.0806,24.0806,24.05,24.05,895,0
+OCCIN.US,D,20250627,000000,24.0975,24.0975,24.0975,24.0975,967,0
+OCCIN.US,D,20250630,000000,24.18,24.18,24.18,24.18,275,0
+OCCIN.US,D,20250702,000000,24.25,24.25,24.2457,24.2457,606,0
+OCCIN.US,D,20250703,000000,24.25,24.25,24.1302,24.1989,353,0
+OCCIN.US,D,20250707,000000,24.24,24.24,24.13,24.13,646,0
+OCCIN.US,D,20250708,000000,24.1401,24.24,24.1401,24.182,2113,0
+OCCIN.US,D,20250709,000000,24.16,24.26,24.16,24.26,1847,0
+OCCIN.US,D,20250711,000000,24.3,24.3,24.2126,24.2126,410,0
+OCCIN.US,D,20250714,000000,24.2908,24.2908,24.28,24.28,470,0
+OCCIN.US,D,20250716,000000,24.28,24.3405,24.28,24.3196,1427,0
+OCCIN.US,D,20250717,000000,24.295,24.4,24.295,24.345,1250,0
+OCCIN.US,D,20250721,000000,24.24,24.3842,24.2301,24.25,3228,0
+OCCIN.US,D,20250722,000000,24.448,24.45,24.3584,24.3584,1617,0
+OCCIN.US,D,20250723,000000,24.357,24.357,24.357,24.357,595,0
+OCCIN.US,D,20250724,000000,24.36,24.43,24.36,24.37,8278,0
+OCCIN.US,D,20250725,000000,24.4391,24.4391,24.4391,24.4391,351,0
+OCCIN.US,D,20250728,000000,24.37,24.37,24.37,24.37,258,0
+OCCIN.US,D,20250729,000000,24.5,24.5,24.38,24.444,3618,0
+OCCIN.US,D,20250730,000000,24.39,24.44,24.39,24.44,391,0
+OCCIN.US,D,20250731,000000,24.393,24.48,24.393,24.48,900,0
+OCCIN.US,D,20250801,000000,24.38,24.4262,24.38,24.4262,419,0
+OCCIN.US,D,20250805,000000,24.4594,24.4594,24.44,24.44,1456,0
+OCCIN.US,D,20250806,000000,24.43,24.4705,24.43,24.44,1489,0
+OCCIN.US,D,20250807,000000,24.44,24.52,24.44,24.45,3276,0
+OCCIN.US,D,20250808,000000,24.46,24.46,24.44,24.44,5272,0
+OCCIN.US,D,20250811,000000,24.5,24.5,24.43,24.43,3887,0
+OCCIN.US,D,20250812,000000,24.46,24.4625,24.46,24.4625,976,0
+OCCIN.US,D,20250813,000000,24.44,24.4565,24.44,24.4565,989,0
+OCCIN.US,D,20250814,000000,24.43,24.43,24.43,24.43,105,0
+OCCIN.US,D,20250815,000000,24.32,24.45,24.32,24.45,1094,0
+OCCIN.US,D,20250818,000000,24.5058,24.5058,24.29,24.29,939,0
+OCCIN.US,D,20250819,000000,24.395,24.5058,24.27,24.33,6272,0
+OCCIN.US,D,20250820,000000,24.27,24.33,24.27,24.2736,3501,0
+OCCIN.US,D,20250821,000000,24.3426,24.35,24.27,24.27,2578,0
+OCCIN.US,D,20250822,000000,24.35,24.45,24.35,24.39,2109,0
+OCCIN.US,D,20250825,000000,24.35,24.35,24.3,24.3,372,0
+OCCIN.US,D,20250826,000000,24.28,24.28,24.27,24.27,712,0
+OCCIN.US,D,20250827,000000,24.27,24.29,24.27,24.29,568,0
+OCCIN.US,D,20250828,000000,24.3866,24.3866,24.27,24.27,1414,0
+OCCIN.US,D,20250829,000000,24.27,24.27,24.27,24.27,351,0
+OCCIN.US,D,20250902,000000,24.27,24.3271,24.27,24.3271,437,0
+OCCIN.US,D,20250903,000000,24.34,24.39,24.34,24.3718,2143,0
+OCCIN.US,D,20250904,000000,24.4028,24.4028,24.4028,24.4028,695,0
+OCCIN.US,D,20250905,000000,24.3598,24.3598,24.3,24.3079,2982,0
+OCCIN.US,D,20250908,000000,24.3,24.33,24.3,24.33,23709,0
+OCCIN.US,D,20250909,000000,24.5,24.5,24.34,24.34,1907,0
+OCCIN.US,D,20250910,000000,24.488,24.488,24.451,24.451,625,0
+OCCIN.US,D,20250911,000000,24.3713,24.48,24.3713,24.48,1311,0
+OCCIN.US,D,20250912,000000,24.4,24.472,24.4,24.472,536,0
+OCCIN.US,D,20250915,000000,24.38,24.45,24.36,24.45,1140,0
+OCCIN.US,D,20250917,000000,24.3633,24.45,24.3,24.32,17375,0
+OCCIN.US,D,20250918,000000,24.33,24.4,24.31,24.4,65575,0
+OCCIN.US,D,20250919,000000,24.3568,24.4166,24.32,24.4166,36679,0
+OCCIN.US,D,20250922,000000,24.33,24.3499,24.21,24.26,8420,0
+OCCIN.US,D,20250923,000000,24.34,24.34,24.27,24.34,2492,0
+OCCIN.US,D,20250924,000000,24.34,24.37,24.34,24.37,1081,0
+OCCIN.US,D,20250925,000000,24.35,24.37,24.32,24.34,5989,0
+OCCIN.US,D,20250926,000000,24.3,24.35,24.3,24.345,1646,0
+OCCIN.US,D,20250929,000000,24.3324,24.3641,24.29,24.33,1002,0
+OCCIN.US,D,20250930,000000,24.3299,24.33,24.3,24.33,2273,0
+OCCIN.US,D,20251001,000000,24.29,24.29,24.25,24.25,11073,0
+OCCIN.US,D,20251002,000000,24.3497,24.4099,24.28,24.28,1602,0
+OCCIN.US,D,20251006,000000,24.27,24.38,24.27,24.32,2968,0
+OCCIN.US,D,20251007,000000,24.28,24.5,24.28,24.31,6320,0
+OCCIN.US,D,20251008,000000,24.36,24.38,24.36,24.38,1552,0
+OCCIN.US,D,20251010,000000,24.32,24.4233,24.32,24.4233,1121,0
+OCCIN.US,D,20251013,000000,24.435,24.435,24.435,24.435,337,0
+OCCIN.US,D,20251015,000000,24.36,24.5,24.36,24.5,915,0
+OCCIN.US,D,20251016,000000,24.38,24.44,24.38,24.44,538,0
+OCCIN.US,D,20251017,000000,24.44,24.44,24.44,24.44,673,0
+OCCIN.US,D,20251020,000000,24.44,24.44,24.3436,24.42,1620,0
+OCCIN.US,D,20251021,000000,24.42,24.44,24.35,24.35,2231,0
+OCCIN.US,D,20251022,000000,24.4,24.4,24.34,24.34,5957,0
+OCCIN.US,D,20251023,000000,24.35,24.4,24.35,24.4,444,0
+OCCIN.US,D,20251027,000000,24.35,24.37,24.34,24.34,811,0
+OCCIN.US,D,20251028,000000,24.34,24.4428,24.34,24.4428,1928,0
+OCCIN.US,D,20251029,000000,24.45,24.45,24.45,24.45,239,0
+OCCIN.US,D,20251030,000000,24.681,24.735,24.45,24.735,2655,0
+OCCIN.US,D,20251031,000000,24.87,24.87,24.63,24.7212,641,0
+OCCIN.US,D,20251103,000000,24.61,24.6289,24.34,24.39,5984,0
+OCCIN.US,D,20251104,000000,24.37,24.38,24.34,24.34,2668,0
+OCCIN.US,D,20251105,000000,24.4674,24.5192,24.41,24.41,784,0
+OCCIN.US,D,20251106,000000,24.34,24.4,24.34,24.36,1056,0
+OCCIN.US,D,20251107,000000,24.34,24.36,24.34,24.36,825,0
+OCCIN.US,D,20251110,000000,24.34,24.38,24.34,24.38,3269,0
+OCCIN.US,D,20251112,000000,24.34,24.34,24.34,24.34,441,0
+OCCIN.US,D,20251114,000000,24.4,24.4,24.4,24.4,479,0
+OCCIN.US,D,20251117,000000,24.36,24.55,24.36,24.4,1930,0
+OCCIN.US,D,20251118,000000,24.41,24.41,24.41,24.41,260,0
+OCCIN.US,D,20251119,000000,24.4,24.4175,24.4,24.417,949,0
+OCCIN.US,D,20251120,000000,24.4,24.4,24.4,24.4,869,0
+OCCIN.US,D,20251121,000000,24.4,24.4193,24.4,24.4193,240,0
+OCCIN.US,D,20251124,000000,24.4,24.495,24.4,24.45,3077,0
+OCCIN.US,D,20251125,000000,24.45,24.5999,24.45,24.45,2350,0
+OCCIN.US,D,20251126,000000,24.55,24.55,24.5,24.5,1268,0
+OCCIN.US,D,20251201,000000,24.5,24.5,24.42,24.4201,2341,0
+OCCIN.US,D,20251203,000000,24.45,24.45,24.45,24.45,485,0
+OCCIN.US,D,20251205,000000,24.6,24.6,24.6,24.6,998,0
+OCCIN.US,D,20251208,000000,24.58,24.58,24.43,24.43,13852,0
+OCCIN.US,D,20251211,000000,24.62,24.62,24.62,24.62,873,0
+OCCIN.US,D,20251212,000000,24.43,24.5,24.43,24.5,484,0
+OCCIN.US,D,20251215,000000,24.32,24.32,24.32,24.32,241,0
+OCCIN.US,D,20251216,000000,24.37,24.391,24.3193,24.32,5806,0
+OCCIN.US,D,20251217,000000,24.38,24.4,24.38,24.4,622,0
+OCCIN.US,D,20251218,000000,24.39,24.39,24.32,24.3788,2293,0
+OCCIN.US,D,20251219,000000,24.36,24.39,24.36,24.39,1272,0
+OCCIN.US,D,20251222,000000,24.38,24.38,24.38,24.38,1823,0
+OCCIN.US,D,20251223,000000,24.38,24.48,24.38,24.48,1223,0
+OCCIN.US,D,20251224,000000,24.48,24.48,24.432,24.432,868,0
+OCCIN.US,D,20251226,000000,24.51,24.51,24.51,24.51,547,0
+OCCIN.US,D,20251229,000000,24.49,24.6,24.352,24.59,5228,0
+OCCIN.US,D,20251230,000000,24.5999,24.5999,24.41,24.5928,2707,0
+OCCIN.US,D,20251231,000000,24.6101,24.74,24.6101,24.697,4557,0
+OCCIN.US,D,20260102,000000,24.72,24.72,24.61,24.6201,2936,0
+OCCIN.US,D,20260105,000000,24.45,24.58,24.42,24.52,24039,0
+OCCIN.US,D,20260107,000000,24.52,24.5887,24.52,24.5424,2549,0
+OCCIN.US,D,20260108,000000,24.59,24.6,24.53,24.55,10267,0
+OCCIN.US,D,20260109,000000,24.63,24.63,24.6202,24.6202,1070,0
+OCCIN.US,D,20260112,000000,24.66,24.66,24.6584,24.6584,687,0
+OCCIN.US,D,20260113,000000,24.69,24.69,24.53,24.6,6534,0
+OCCIN.US,D,20260114,000000,24.73,24.87,24.7,24.8332,44995,0
+OCCIN.US,D,20260115,000000,24.77,24.7725,24.74,24.74,5640,0
+OCCIN.US,D,20260116,000000,24.78,24.78,24.61,24.61,13097,0
+OCCIN.US,D,20260120,000000,24.6,24.7,24.6,24.6,7654,0
+OCCIN.US,D,20260121,000000,24.6,24.6236,24.6,24.6,5015,0
+OCCIN.US,D,20260122,000000,24.6,24.69,24.59,24.6722,2280,0
+OCCIN.US,D,20260123,000000,24.68,24.68,24.64,24.6401,2118,0
+OCCIN.US,D,20260126,000000,24.51,24.5799,24.49,24.56,7389,0
+OCCIN.US,D,20260127,000000,24.565,24.6099,24.53,24.53,3960,0
+OCCIN.US,D,20260128,000000,24.66,24.66,24.53,24.5301,2640,0
+OCCIN.US,D,20260129,000000,24.53,24.6249,24.53,24.6249,1742,0
+OCCIN.US,D,20260130,000000,24.54,24.76,24.54,24.7,7565,0
+OCCIN.US,D,20260202,000000,24.75,24.77,24.6,24.6,2426,0
+OCCIN.US,D,20260203,000000,24.7,24.75,24.7,24.7,2948,0
+OCCIN.US,D,20260204,000000,24.6217,24.704,24.62,24.704,961,0
+OCCIN.US,D,20260205,000000,24.66,24.69,24.56,24.69,2188,0
+OCCIN.US,D,20260206,000000,24.76,24.76,24.6,24.62,4293,0
+OCCIN.US,D,20260210,000000,24.62,24.685,24.62,24.685,887,0
+OCCIN.US,D,20260211,000000,24.84,24.84,24.69,24.69,1402,0
+OCCIN.US,D,20260213,000000,24.57,24.684,24.5601,24.5601,1883,0
+OCCIN.US,D,20260217,000000,24.63,24.66,24.5751,24.66,786,0
+OCCIN.US,D,20260218,000000,24.6055,24.78,24.58,24.61,4274,0
diff --git a/daily/us/nasdaq stocks/2/ofal.us.txt b/daily/us/nasdaq stocks/2/ofal.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8e440c64c1a8c6d0cdef4c10ca68aec0b43d11c6
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ofal.us.txt	
@@ -0,0 +1,188 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OFAL.US,D,20250521,000000,4,9.79,3.75,4.68,7904736,0
+OFAL.US,D,20250522,000000,4.68,5.75,4.45,4.7941,1231476,0
+OFAL.US,D,20250523,000000,4.7,5.2,4.6,4.79,320050,0
+OFAL.US,D,20250527,000000,4.8,7.39,4.7002,5.1,4784248,0
+OFAL.US,D,20250528,000000,5.21,5.4878,4.9,5.15,1566100,0
+OFAL.US,D,20250529,000000,5.25,5.3,4.9001,5.2,684039,0
+OFAL.US,D,20250530,000000,5.2,5.2,4.33,4.82,1476746,0
+OFAL.US,D,20250602,000000,5,5.3,4.752,5.26,1202413,0
+OFAL.US,D,20250603,000000,5.37,5.8,4.8,5.06,4512310,0
+OFAL.US,D,20250604,000000,5.2,5.45,4.44,4.47,2354596,0
+OFAL.US,D,20250605,000000,4.25,4.6991,2.37,2.77,1249680,0
+OFAL.US,D,20250606,000000,2.8,2.99,2.38,2.38,4231191,0
+OFAL.US,D,20250609,000000,2.201,2.31,1.8,1.99,1025573,0
+OFAL.US,D,20250610,000000,1.79,2.21,1.79,2.14,660669,0
+OFAL.US,D,20250611,000000,2.02,2.22,2.02,2.19,255941,0
+OFAL.US,D,20250612,000000,2.14,2.2,1.81,1.97,316017,0
+OFAL.US,D,20250613,000000,1.92,1.97,1.52,1.55,312685,0
+OFAL.US,D,20250616,000000,1.56,1.63,1.09,1.24,1091705,0
+OFAL.US,D,20250617,000000,1.2,1.44,1.15,1.37,500967,0
+OFAL.US,D,20250618,000000,1.37,1.51,1.355,1.38,326580,0
+OFAL.US,D,20250620,000000,1.43,1.75,1.4001,1.75,1203210,0
+OFAL.US,D,20250623,000000,1.67,1.734,1.5501,1.6,240823,0
+OFAL.US,D,20250624,000000,1.6,1.665,1.53,1.57,220590,0
+OFAL.US,D,20250625,000000,1.53,1.9494,1.53,1.82,480597,0
+OFAL.US,D,20250626,000000,1.72,1.905,1.72,1.76,195996,0
+OFAL.US,D,20250627,000000,1.8,1.8687,1.65,1.8,483563,0
+OFAL.US,D,20250630,000000,1.88,1.88,1.69,1.76,122165,0
+OFAL.US,D,20250701,000000,1.72,1.75,1.65,1.675,117266,0
+OFAL.US,D,20250702,000000,1.69,2.06,1.69,2.05,475805,0
+OFAL.US,D,20250703,000000,2.05,2.12,2.02,2.06,149430,0
+OFAL.US,D,20250707,000000,2.09,2.5132,1.97,1.97,516826,0
+OFAL.US,D,20250708,000000,2.02,2.0943,1.76,2,330198,0
+OFAL.US,D,20250709,000000,2,2.1,1.86,2.09,426967,0
+OFAL.US,D,20250710,000000,1.97,2.09,1.9,2.03,171488,0
+OFAL.US,D,20250711,000000,2.12,2.76,2.075,2.735,665693,0
+OFAL.US,D,20250714,000000,2.63,3.37,2.63,3.32,721862,0
+OFAL.US,D,20250715,000000,2.72,3.1469,1.9,2.21,1871083,0
+OFAL.US,D,20250716,000000,2.27,2.5499,1.98,1.99,504204,0
+OFAL.US,D,20250717,000000,1.96,1.98,1.71,1.96,717505,0
+OFAL.US,D,20250718,000000,2,2,1.88,1.92,129575,0
+OFAL.US,D,20250721,000000,1.93,1.9876,1.6,1.7,334702,0
+OFAL.US,D,20250722,000000,1.7,1.8,1.7,1.73,5582965,0
+OFAL.US,D,20250723,000000,2.24,2.42,2.02,2.24,27540873,0
+OFAL.US,D,20250724,000000,2.05,2.09,1.83,1.86,987277,0
+OFAL.US,D,20250725,000000,1.85,1.9911,1.85,1.92,184832,0
+OFAL.US,D,20250728,000000,1.9,1.93,1.71,1.74,364577,0
+OFAL.US,D,20250729,000000,1.7128,1.75,1.61,1.65,170136,0
+OFAL.US,D,20250730,000000,1.67,1.73,1.61,1.67,138937,0
+OFAL.US,D,20250731,000000,1.63,1.6776,1.5,1.62,234747,0
+OFAL.US,D,20250801,000000,1.53,1.6,1.42,1.49,158798,0
+OFAL.US,D,20250804,000000,1.48,1.505,1.3,1.31,281040,0
+OFAL.US,D,20250805,000000,1.32,1.61,1.3101,1.45,520777,0
+OFAL.US,D,20250806,000000,1.44,1.5,1.4,1.44,187613,0
+OFAL.US,D,20250807,000000,1.4,1.4496,1.32,1.4,300755,0
+OFAL.US,D,20250808,000000,1.42,1.4312,1.37,1.38,159549,0
+OFAL.US,D,20250811,000000,1.44,1.6401,1.42,1.58,314207,0
+OFAL.US,D,20250812,000000,1.55,1.62,1.52,1.56,227836,0
+OFAL.US,D,20250813,000000,1.6,1.6,1.47,1.49,1549384,0
+OFAL.US,D,20250814,000000,1.51,1.78,1.48,1.76,1549489,0
+OFAL.US,D,20250815,000000,1.58,1.68,1.5,1.5,622291,0
+OFAL.US,D,20250818,000000,1.49,1.52,1.41,1.48,176483,0
+OFAL.US,D,20250819,000000,1.44,1.54,1.37,1.51,360676,0
+OFAL.US,D,20250820,000000,1.48,1.52,1.42,1.47,118039,0
+OFAL.US,D,20250821,000000,1.43,1.44,1.35,1.41,129076,0
+OFAL.US,D,20250822,000000,1.37,1.69,1.37,1.58,412322,0
+OFAL.US,D,20250825,000000,1.56,1.58,1.4931,1.52,192937,0
+OFAL.US,D,20250826,000000,1.56,1.64,1.5,1.55,163833,0
+OFAL.US,D,20250827,000000,1.54,1.58,1.5001,1.52,154832,0
+OFAL.US,D,20250828,000000,1.46,1.51,1.35,1.42,189153,0
+OFAL.US,D,20250829,000000,1.4397,1.5,1.37,1.44,173369,0
+OFAL.US,D,20250902,000000,1.4101,1.5,1.4,1.44,78450,0
+OFAL.US,D,20250903,000000,1.45,1.49,1.37,1.4,136538,0
+OFAL.US,D,20250904,000000,1.39,1.39,1.22,1.22,232679,0
+OFAL.US,D,20250905,000000,1.26,1.2937,1.23,1.27,97279,0
+OFAL.US,D,20250908,000000,1.26,1.3,1.18,1.3,183438,0
+OFAL.US,D,20250909,000000,1.27,1.3,1.18,1.25,368906,0
+OFAL.US,D,20250910,000000,1.22,1.75,1.15,1.32,2440964,0
+OFAL.US,D,20250911,000000,1.37,1.54,1.35,1.47,977370,0
+OFAL.US,D,20250912,000000,1.44,1.5083,1.31,1.36,450814,0
+OFAL.US,D,20250915,000000,1.3,1.38,1.2,1.25,452243,0
+OFAL.US,D,20250916,000000,1.3001,1.31,1.25,1.28,191913,0
+OFAL.US,D,20250917,000000,1.26,1.44,1.26,1.3,217864,0
+OFAL.US,D,20250918,000000,1.29,1.36,1.23,1.27,226632,0
+OFAL.US,D,20250919,000000,1.27,1.325,1.25,1.3,203667,0
+OFAL.US,D,20250922,000000,1.36,1.42,1.22,1.405,581170,0
+OFAL.US,D,20250923,000000,1.4,1.4,1.31,1.34,284679,0
+OFAL.US,D,20250924,000000,1.34,1.35,1.27,1.33,20068225,0
+OFAL.US,D,20250925,000000,1.68,1.71,1.47,1.51,16954164,0
+OFAL.US,D,20250926,000000,1.42,1.64,1.4005,1.42,1340782,0
+OFAL.US,D,20250929,000000,1.38,1.5,1.22,1.29,1069337,0
+OFAL.US,D,20250930,000000,1.26,1.31,1.22,1.25,483020,0
+OFAL.US,D,20251001,000000,1.22,1.24,1.1,1.14,622776,0
+OFAL.US,D,20251002,000000,1.19,1.1999,1.14,1.16,298085,0
+OFAL.US,D,20251003,000000,1.15,1.18,1.1,1.15,445374,0
+OFAL.US,D,20251006,000000,1.13,1.15,1.11,1.15,435872,0
+OFAL.US,D,20251007,000000,1.15,1.17,1.11,1.14,235116,0
+OFAL.US,D,20251008,000000,1.12,1.14,1.095,1.11,208367,0
+OFAL.US,D,20251009,000000,1.11,1.16,1.07,1.12,367682,0
+OFAL.US,D,20251010,000000,1.1,1.18,1.03,1.14,888301,0
+OFAL.US,D,20251013,000000,1.13,1.22,1.08,1.21,638774,0
+OFAL.US,D,20251014,000000,1.21,1.21,1.12,1.17,325277,0
+OFAL.US,D,20251015,000000,1.2,1.22,1.13,1.18,344190,0
+OFAL.US,D,20251016,000000,1.17,1.29,1.1602,1.2,497297,0
+OFAL.US,D,20251017,000000,1.17,1.245,1.1699,1.23,963369,0
+OFAL.US,D,20251020,000000,1.17,1.17,1.1,1.1,369105,0
+OFAL.US,D,20251021,000000,1.09,1.0908,0.8612,0.9956,1051002,0
+OFAL.US,D,20251022,000000,0.926,0.9887,0.91,0.988,558828,0
+OFAL.US,D,20251023,000000,1.06,1.06,1,1.05,822742,0
+OFAL.US,D,20251024,000000,1.03,1.05,1,1.01,167410,0
+OFAL.US,D,20251027,000000,0.9797,1.06,0.9797,1.01,252923,0
+OFAL.US,D,20251028,000000,1,1.02,0.98,0.985,138165,0
+OFAL.US,D,20251029,000000,0.98915,1.02,0.98,0.9911,74837,0
+OFAL.US,D,20251030,000000,0.9906,0.9966,0.95,0.9692,89995,0
+OFAL.US,D,20251031,000000,0.95,1,0.93,1,65568,0
+OFAL.US,D,20251103,000000,0.97,1.06,0.9423,1,241418,0
+OFAL.US,D,20251104,000000,0.97,1.03,0.97,0.983,110466,0
+OFAL.US,D,20251105,000000,0.98,1.05,0.97,0.992,106368,0
+OFAL.US,D,20251106,000000,0.9895,0.9998,0.95,0.9501,88341,0
+OFAL.US,D,20251107,000000,0.938,0.979999,0.88571,0.9097,161328,0
+OFAL.US,D,20251110,000000,0.9055,0.915,0.86,0.89,73284,0
+OFAL.US,D,20251111,000000,0.8633,0.91,0.855,0.8801,62557,0
+OFAL.US,D,20251112,000000,0.88,0.8801,0.7,0.717,257989,0
+OFAL.US,D,20251113,000000,0.69,0.7494,0.6249,0.6858,159633,0
+OFAL.US,D,20251114,000000,0.6848,0.6855,0.650101,0.6653,69431,0
+OFAL.US,D,20251117,000000,0.64,0.679,0.64,0.6567,93853,0
+OFAL.US,D,20251118,000000,0.656,0.6797,0.623,0.6309,43343,0
+OFAL.US,D,20251119,000000,0.65,0.65,0.6019,0.639,82858,0
+OFAL.US,D,20251120,000000,0.64,0.64,0.6194,0.6263,70174,0
+OFAL.US,D,20251121,000000,0.64,0.6677,0.5999,0.6573,32434,0
+OFAL.US,D,20251124,000000,0.6997,0.7702,0.661,0.7313,427571,0
+OFAL.US,D,20251125,000000,0.7094,0.7646,0.7094,0.7259,91134,0
+OFAL.US,D,20251126,000000,0.7201,0.789,0.7201,0.7754,61510,0
+OFAL.US,D,20251128,000000,0.7851,0.9,0.785,0.9,109859,0
+OFAL.US,D,20251201,000000,0.8999,0.9,0.8199,0.8499,55118,0
+OFAL.US,D,20251202,000000,0.85,0.8896,0.8,0.809,45967,0
+OFAL.US,D,20251203,000000,0.873,0.873,0.809,0.8334,28945,0
+OFAL.US,D,20251204,000000,0.8,0.82,0.7501,0.82,33163,0
+OFAL.US,D,20251205,000000,0.8203,0.839,0.8201,0.839,16615,0
+OFAL.US,D,20251208,000000,0.839,0.8588,0.8267,0.85,38551,0
+OFAL.US,D,20251209,000000,0.8593,0.909302,0.8463,0.8703,169496,0
+OFAL.US,D,20251210,000000,0.87,0.8728,0.83,0.8477,47858,0
+OFAL.US,D,20251211,000000,0.82,0.8252,0.7606,0.7632,34488,0
+OFAL.US,D,20251212,000000,0.77,0.8198,0.77,0.8078,151516,0
+OFAL.US,D,20251215,000000,0.785001,0.785001,0.705,0.7197,80095,0
+OFAL.US,D,20251216,000000,0.69,0.77,0.63,0.63,71107,0
+OFAL.US,D,20251217,000000,0.63,0.6593,0.6101,0.6253,52951,0
+OFAL.US,D,20251218,000000,0.6,0.66,0.6,0.63,36198,0
+OFAL.US,D,20251219,000000,0.6272,0.6599,0.6272,0.6501,22495,0
+OFAL.US,D,20251222,000000,0.66,0.67,0.6369,0.6378,98457,0
+OFAL.US,D,20251223,000000,0.6678,0.6678,0.6,0.6,61923,0
+OFAL.US,D,20251224,000000,0.58,0.5842,0.5521,0.5738,40651,0
+OFAL.US,D,20251226,000000,0.576,0.5972,0.574,0.582,18702,0
+OFAL.US,D,20251229,000000,0.56,0.6174,0.5303,0.61,144456,0
+OFAL.US,D,20251230,000000,0.65,0.75,0.58,0.6874,275297,0
+OFAL.US,D,20251231,000000,0.6735,0.6735,0.6083,0.6525,114412,0
+OFAL.US,D,20260102,000000,0.62,0.681,0.6139,0.6752,51227,0
+OFAL.US,D,20260105,000000,0.6392,0.6646,0.61,0.6302,49836,0
+OFAL.US,D,20260106,000000,0.58,0.6217,0.55,0.5549,129415,0
+OFAL.US,D,20260107,000000,0.597,0.597,0.4303,0.5,240432,0
+OFAL.US,D,20260108,000000,0.51,0.5418,0.4834,0.4916,115708,0
+OFAL.US,D,20260109,000000,0.4921,0.53,0.466,0.4955,107241,0
+OFAL.US,D,20260112,000000,0.465,0.5199,0.465,0.4706,91713,0
+OFAL.US,D,20260113,000000,0.497,0.497,0.4718,0.4726,59007,0
+OFAL.US,D,20260114,000000,0.499,0.54,0.4651,0.4961,91467,0
+OFAL.US,D,20260115,000000,0.5121,0.5145,0.461,0.4805,65545,0
+OFAL.US,D,20260116,000000,0.4611,0.464,0.422,0.432,1003910,0
+OFAL.US,D,20260120,000000,0.431,0.45,0.43,0.4397,165076,0
+OFAL.US,D,20260121,000000,0.4551,0.4551,0.4301,0.4458,138668,0
+OFAL.US,D,20260122,000000,0.4364,0.47,0.4352,0.468,160773,0
+OFAL.US,D,20260123,000000,0.4511,0.4551,0.4175,0.4199,147342,0
+OFAL.US,D,20260126,000000,0.4166,0.453501,0.4166,0.4393,122403,0
+OFAL.US,D,20260127,000000,0.431,0.4391,0.4101,0.414,53926,0
+OFAL.US,D,20260128,000000,0.4236,0.44,0.4125,0.4155,61183,0
+OFAL.US,D,20260129,000000,0.408,0.431451,0.36,0.363,153183,0
+OFAL.US,D,20260130,000000,0.362799,0.408,0.2648,0.3801,247108,0
+OFAL.US,D,20260202,000000,0.3898,0.3999,0.34,0.3995,151633,0
+OFAL.US,D,20260203,000000,0.409,0.535,0.3763,0.4414,612905,0
+OFAL.US,D,20260204,000000,0.4414,0.4491,0.4042,0.4327,50213,0
+OFAL.US,D,20260205,000000,0.45,0.45,0.41,0.4227,181587,0
+OFAL.US,D,20260206,000000,0.4218,0.4499,0.4199,0.4202,39311,0
+OFAL.US,D,20260209,000000,0.425,0.549,0.4202,0.517,607076,0
+OFAL.US,D,20260210,000000,0.5015,0.5399,0.47,0.4802,69772,0
+OFAL.US,D,20260211,000000,0.4505,0.515,0.45,0.5,103421,0
+OFAL.US,D,20260212,000000,0.489999,0.5445,0.48,0.5,84516,0
+OFAL.US,D,20260213,000000,0.4851,0.509999,0.48151,0.497,50182,0
+OFAL.US,D,20260217,000000,0.4899,0.7008,0.48,0.538,2102800,0
+OFAL.US,D,20260218,000000,0.5043,0.5405,0.5,0.523,91708,0
diff --git a/daily/us/nasdaq stocks/2/okyo.us.txt b/daily/us/nasdaq stocks/2/okyo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8241951514044da10f27a31a823d2534d3669ccd
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/okyo.us.txt	
@@ -0,0 +1,938 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OKYO.US,D,20220517,000000,4.5,6.11,3.52,3.62,2081200,0
+OKYO.US,D,20220518,000000,3.59,3.6881,2.87,3.04,462400,0
+OKYO.US,D,20220519,000000,2.94,3.67,2.7,3.33,693200,0
+OKYO.US,D,20220520,000000,3.33,3.56,2.8,3,135200,0
+OKYO.US,D,20220523,000000,2.9,3.14,2.52,2.65,108200,0
+OKYO.US,D,20220524,000000,2.58,2.63,2.1001,2.22,150800,0
+OKYO.US,D,20220525,000000,2.2,2.3744,2.1,2.2,92300,0
+OKYO.US,D,20220526,000000,2.2,2.47,2.08,2.1114,92638,0
+OKYO.US,D,20220527,000000,2.04,2.15,1.92,2.03,85270,0
+OKYO.US,D,20220531,000000,1.9801,2.15,1.9801,2.05,21029,0
+OKYO.US,D,20220601,000000,2.09,2.096,1.93,1.97,51635,0
+OKYO.US,D,20220602,000000,1.97,2.0752,1.92,1.92,15207,0
+OKYO.US,D,20220603,000000,1.88,2.05,1.88,1.92,6195,0
+OKYO.US,D,20220606,000000,1.93,2.1999,1.9101,1.93,33397,0
+OKYO.US,D,20220607,000000,1.94,2.05,1.94,1.96,15809,0
+OKYO.US,D,20220608,000000,2.01,2.1699,2.01,2.08,6590,0
+OKYO.US,D,20220609,000000,2.1499,2.15,2.03,2.03,8890,0
+OKYO.US,D,20220610,000000,2.04,2.0916,2.04,2.09,8913,0
+OKYO.US,D,20220613,000000,1.98,2.14,1.95,2,10997,0
+OKYO.US,D,20220614,000000,2.11,2.1132,2,2.01,3288,0
+OKYO.US,D,20220615,000000,1.99,2.6,1.99,2.21,284622,0
+OKYO.US,D,20220616,000000,2.1,2.3699,2.1,2.21,34257,0
+OKYO.US,D,20220617,000000,2.05,2.2894,2.05,2.15,8562,0
+OKYO.US,D,20220621,000000,2.14,2.2543,2.14,2.15,9124,0
+OKYO.US,D,20220622,000000,2.2,2.325,2.17,2.18,30285,0
+OKYO.US,D,20220623,000000,2.28,2.28,2.17,2.17,6340,0
+OKYO.US,D,20220624,000000,2.17,2.24,2.01,2.07,16555,0
+OKYO.US,D,20220627,000000,2.35,2.35,2.1,2.1,5802,0
+OKYO.US,D,20220628,000000,2.1,2.38,2.1,2.1,26134,0
+OKYO.US,D,20220629,000000,2.1001,2.2699,2.1001,2.11,9828,0
+OKYO.US,D,20220630,000000,2.12,2.1399,2.1,2.1,3747,0
+OKYO.US,D,20220701,000000,2.02,2.2,2.01,2.1999,12395,0
+OKYO.US,D,20220705,000000,2.14,2.24,2.1,2.2,3097,0
+OKYO.US,D,20220706,000000,2.1001,2.3,2.1001,2.16,11705,0
+OKYO.US,D,20220707,000000,2.22,2.22,2.1,2.1209,2131,0
+OKYO.US,D,20220708,000000,2.14,2.32,2.06,2.16,8520,0
+OKYO.US,D,20220711,000000,2.26,2.305,2.11,2.13,3431,0
+OKYO.US,D,20220712,000000,1.99,2.1999,1.99,2.1,11997,0
+OKYO.US,D,20220713,000000,2.08,2.0916,2.07,2.07,6263,0
+OKYO.US,D,20220714,000000,2.09,2.1103,2.07,2.1103,5092,0
+OKYO.US,D,20220715,000000,2.1,2.1425,2.06,2.1425,3795,0
+OKYO.US,D,20220718,000000,2.1,2.1,2.1,2.1,1143,0
+OKYO.US,D,20220719,000000,2.04,2.115,2.04,2.08,6170,0
+OKYO.US,D,20220720,000000,2.1025,2.13,2,2.08,11735,0
+OKYO.US,D,20220722,000000,2.08,2.08,1.91,2.01,8713,0
+OKYO.US,D,20220725,000000,2.075,2.075,2.075,2.075,1029,0
+OKYO.US,D,20220726,000000,2.045,2.045,1.99,2.005,3249,0
+OKYO.US,D,20220727,000000,2,2.09,1.81,1.95,22433,0
+OKYO.US,D,20220728,000000,1.92,2.1,1.92,2.055,22329,0
+OKYO.US,D,20220729,000000,2.08,2.97,2.0785,2.3501,868385,0
+OKYO.US,D,20220801,000000,2.1438,2.47,2.04,2.37,285959,0
+OKYO.US,D,20220802,000000,2.32,2.84,2.2001,2.3375,302701,0
+OKYO.US,D,20220803,000000,2.2901,2.4899,1.91,1.96,98956,0
+OKYO.US,D,20220804,000000,2,2.13,1.91,2.12,33952,0
+OKYO.US,D,20220805,000000,2.075,2.18,1.93,2.12,40176,0
+OKYO.US,D,20220808,000000,2.12,2.3799,2.1186,2.26,27868,0
+OKYO.US,D,20220809,000000,2.26,2.26,2.08,2.09,6341,0
+OKYO.US,D,20220810,000000,2.2,2.26,2.12,2.2499,11412,0
+OKYO.US,D,20220811,000000,2.21,2.3,2.07,2.08,30499,0
+OKYO.US,D,20220812,000000,2.1086,2.2999,2.1,2.2999,13221,0
+OKYO.US,D,20220815,000000,2.26,2.3499,1.96,2.12,46653,0
+OKYO.US,D,20220816,000000,2.09,2.09,1.875,2.05,38936,0
+OKYO.US,D,20220817,000000,2.03,2.35,2.01,2.26,32803,0
+OKYO.US,D,20220818,000000,2.3,2.3495,2.08,2.32,33158,0
+OKYO.US,D,20220819,000000,2.06,2.14,2.06,2.07,8684,0
+OKYO.US,D,20220822,000000,2.075,2.3,2,2.03,6327,0
+OKYO.US,D,20220823,000000,2.03,2.08,2.03,2.03,2937,0
+OKYO.US,D,20220824,000000,2.05,2.16,2.03,2.11,20392,0
+OKYO.US,D,20220825,000000,2.2,2.2,2.05,2.05,14104,0
+OKYO.US,D,20220826,000000,2.2399,2.2399,2,2,2872,0
+OKYO.US,D,20220829,000000,2.09,2.09,1.99,1.99,5977,0
+OKYO.US,D,20220830,000000,2.22,2.46,2.1,2.4361,84050,0
+OKYO.US,D,20220831,000000,2.44,2.6199,2.4,2.6199,25269,0
+OKYO.US,D,20220901,000000,2.54,2.8499,2.54,2.72,86718,0
+OKYO.US,D,20220902,000000,2.85,2.95,2.72,2.8,31125,0
+OKYO.US,D,20220906,000000,2.78,2.95,2.72,2.9399,16090,0
+OKYO.US,D,20220907,000000,2.78,3.24,2.78,3.11,45346,0
+OKYO.US,D,20220908,000000,3.1062,3.1951,2.53,3.17,22366,0
+OKYO.US,D,20220909,000000,3.18,3.35,2.9888,3.28,19646,0
+OKYO.US,D,20220912,000000,3.31,3.45,3.3,3.4,13915,0
+OKYO.US,D,20220913,000000,3.22,3.22,3.01,3.149,1902,0
+OKYO.US,D,20220914,000000,3.09,3.2,3.02,3.02,6886,0
+OKYO.US,D,20220915,000000,3.02,3.2,3.02,3.075,3956,0
+OKYO.US,D,20220916,000000,3.1,3.3078,3.1,3.1,2091,0
+OKYO.US,D,20220919,000000,3.15,3.15,3.15,3.15,309,0
+OKYO.US,D,20220920,000000,2.9138,3.02,2.9138,3.01,901,0
+OKYO.US,D,20220921,000000,2.9001,3,2.8,2.91,4905,0
+OKYO.US,D,20220922,000000,3,3.21,2.52,2.67,16590,0
+OKYO.US,D,20220923,000000,2.58,2.74,2.39,2.74,9564,0
+OKYO.US,D,20220926,000000,2.52,2.72,2.48,2.72,608,0
+OKYO.US,D,20220927,000000,2.65,2.8,2.47,2.75,2834,0
+OKYO.US,D,20220928,000000,2.4301,2.7672,2.4301,2.7672,1281,0
+OKYO.US,D,20220929,000000,2.44,2.5,2.44,2.5,711,0
+OKYO.US,D,20220930,000000,2.63,2.63,2.63,2.63,160,0
+OKYO.US,D,20221003,000000,2.7,2.7,2.7,2.7,195,0
+OKYO.US,D,20221004,000000,2.67,2.67,2.67,2.67,121,0
+OKYO.US,D,20221005,000000,2.85,2.85,2.51,2.68,680,0
+OKYO.US,D,20221006,000000,2.5999,2.5999,2.53,2.53,2495,0
+OKYO.US,D,20221007,000000,2.68,2.68,2.51,2.595,1102,0
+OKYO.US,D,20221010,000000,2.8,2.8,2.51,2.65,1462,0
+OKYO.US,D,20221011,000000,2.68,2.68,2.41,2.45,921,0
+OKYO.US,D,20221012,000000,2.45,2.79,2.4,2.4,1878,0
+OKYO.US,D,20221013,000000,2.08,2.45,1.99,2.32,14294,0
+OKYO.US,D,20221014,000000,2.09,2.4188,2.0501,2.2,16987,0
+OKYO.US,D,20221017,000000,2.15,2.1501,2.055,2.0883,1180,0
+OKYO.US,D,20221018,000000,2.2,2.2,2.2,2.2,294,0
+OKYO.US,D,20221019,000000,2.2,2.2,2.2,2.2,370,0
+OKYO.US,D,20221020,000000,2.01,2.19,2.01,2.19,1206,0
+OKYO.US,D,20221021,000000,2.15,2.3,2.05,2.3,1339,0
+OKYO.US,D,20221024,000000,2.22,2.22,2.22,2.22,349,0
+OKYO.US,D,20221025,000000,2.17,2.17,2.17,2.17,254,0
+OKYO.US,D,20221026,000000,2.15,2.15,2.15,2.15,156,0
+OKYO.US,D,20221027,000000,2.15,2.15,2.06,2.06,571,0
+OKYO.US,D,20221028,000000,2.15,2.2,2.15,2.2,478,0
+OKYO.US,D,20221031,000000,2.15,2.3,2.1,2.27,2003,0
+OKYO.US,D,20221101,000000,2.28,2.38,2.16,2.16,2924,0
+OKYO.US,D,20221102,000000,2.2,2.2,2.2,2.2,398,0
+OKYO.US,D,20221104,000000,2.37,2.39,2.35,2.35,2001,0
+OKYO.US,D,20221107,000000,2.39,2.5,2.39,2.4,7671,0
+OKYO.US,D,20221108,000000,2.1874,2.25,2.1874,2.25,1144,0
+OKYO.US,D,20221109,000000,2.4,2.44,2.14,2.28,2156,0
+OKYO.US,D,20221110,000000,2.09,2.15,2.01,2.01,9955,0
+OKYO.US,D,20221111,000000,2.01,2.09,1.95,2.02,10358,0
+OKYO.US,D,20221114,000000,2.04,2.24,1.827,2.24,2887,0
+OKYO.US,D,20221115,000000,1.82,2.25,1.82,2.2,3187,0
+OKYO.US,D,20221116,000000,2.0001,2.2,2.0001,2.2,588,0
+OKYO.US,D,20221117,000000,2.02,2.2,1.91,2.2,2008,0
+OKYO.US,D,20221118,000000,2.05,2.15,1.8601,2.13,6818,0
+OKYO.US,D,20221121,000000,2.15,2.15,1.9,2.1,3373,0
+OKYO.US,D,20221122,000000,2.1,2.12,2.1,2.12,214,0
+OKYO.US,D,20221123,000000,2.1,2.14,2.1,2.14,329,0
+OKYO.US,D,20221125,000000,2.15,2.15,2.15,2.15,256,0
+OKYO.US,D,20221128,000000,2.19,2.19,2.19,2.19,139,0
+OKYO.US,D,20221129,000000,1.9553,2.08,1.87,2.08,4837,0
+OKYO.US,D,20221130,000000,1.97,1.97,1.97,1.97,816,0
+OKYO.US,D,20221201,000000,1.92,2.02,1.85,2.01,3847,0
+OKYO.US,D,20221202,000000,2.111,2.234,2.11,2.234,1149,0
+OKYO.US,D,20221205,000000,2.2,2.28,2.19,2.23,7767,0
+OKYO.US,D,20221206,000000,2.1,2.165,1.95,2,10902,0
+OKYO.US,D,20221207,000000,1.83,1.93,1.8,1.9,12575,0
+OKYO.US,D,20221208,000000,1.9,1.9,1.87,1.9,2012,0
+OKYO.US,D,20221209,000000,1.9,2.09,1.8,1.8,2212,0
+OKYO.US,D,20221212,000000,1.75,1.8375,1.75,1.8375,2077,0
+OKYO.US,D,20221213,000000,1.84,1.84,1.664,1.69,17838,0
+OKYO.US,D,20221214,000000,1.71,2.19,1.6101,2.09,38296,0
+OKYO.US,D,20221215,000000,2.0101,2.09,2.0001,2.09,10071,0
+OKYO.US,D,20221216,000000,2.1999,2.26,2.01,2.26,15432,0
+OKYO.US,D,20221219,000000,2.2,2.2,2.1,2.1,1135,0
+OKYO.US,D,20221220,000000,2.04,2.23,1.95,2.215,24994,0
+OKYO.US,D,20221221,000000,2.2,2.2,2.11,2.15,1732,0
+OKYO.US,D,20221222,000000,2.25,2.49,2.22,2.22,5946,0
+OKYO.US,D,20221223,000000,2.59,2.59,2.1,2.48,5685,0
+OKYO.US,D,20221227,000000,2.3999,2.3999,2.0501,2.0501,1976,0
+OKYO.US,D,20221228,000000,2.05,2.293,2.05,2.11,1525,0
+OKYO.US,D,20221229,000000,2.11,2.2,2.11,2.2,2392,0
+OKYO.US,D,20221230,000000,2.1,2.1,1.91,1.91,17410,0
+OKYO.US,D,20230103,000000,1.78,2.05,1.78,2,6202,0
+OKYO.US,D,20230104,000000,2.48,2.48,1.99,2.02,19568,0
+OKYO.US,D,20230105,000000,1.7801,2.1999,1.7801,2,17251,0
+OKYO.US,D,20230106,000000,1.8476,1.9,1.78,1.8294,2080,0
+OKYO.US,D,20230109,000000,1.87,1.97,1.86,1.97,14010,0
+OKYO.US,D,20230110,000000,2.21,2.21,1.97,1.97,3600,0
+OKYO.US,D,20230111,000000,1.99,2.03,1.99,2.03,912,0
+OKYO.US,D,20230112,000000,2,3.02,2,2.73,11717,0
+OKYO.US,D,20230113,000000,2.9,3,1.99,1.99,14062,0
+OKYO.US,D,20230117,000000,2.82,2.82,2.3,2.3684,10260,0
+OKYO.US,D,20230118,000000,2.51,2.51,2.38,2.451,1119,0
+OKYO.US,D,20230119,000000,2.46,2.46,2.2,2.31,1562,0
+OKYO.US,D,20230120,000000,2.4,2.4,2.2,2.2001,5560,0
+OKYO.US,D,20230123,000000,2.2316,2.2557,2.2,2.2557,1742,0
+OKYO.US,D,20230124,000000,2.22,2.22,2.22,2.22,513,0
+OKYO.US,D,20230125,000000,2.2,2.2,2.2,2.2,2774,0
+OKYO.US,D,20230126,000000,2.2,2.2149,2.2,2.2149,1021,0
+OKYO.US,D,20230130,000000,2.73,2.73,2.2,2.25,39485,0
+OKYO.US,D,20230131,000000,2.2508,2.52,2.22,2.52,10075,0
+OKYO.US,D,20230201,000000,2.45,2.5001,2.2501,2.2501,16804,0
+OKYO.US,D,20230202,000000,2.46,2.46,2.24,2.27,7855,0
+OKYO.US,D,20230203,000000,2.22,2.48,2.2,2.32,5592,0
+OKYO.US,D,20230206,000000,2.21,2.4301,2.21,2.22,3433,0
+OKYO.US,D,20230207,000000,2.22,2.385,2.205,2.2152,5885,0
+OKYO.US,D,20230210,000000,2.2134,2.2134,2.2,2.2,2364,0
+OKYO.US,D,20230213,000000,2.2001,2.28,2.1,2.15,7222,0
+OKYO.US,D,20230214,000000,2.15,2.35,2.14,2.14,2863,0
+OKYO.US,D,20230215,000000,2.31,2.31,2.11,2.21,3399,0
+OKYO.US,D,20230216,000000,2.66,2.66,2.16,2.295,11636,0
+OKYO.US,D,20230217,000000,2.5,7,2.4,3.74,20025147,0
+OKYO.US,D,20230221,000000,3.2,3.45,2.72,3.09,878540,0
+OKYO.US,D,20230222,000000,2.91,3.0845,2.54,2.77,273312,0
+OKYO.US,D,20230223,000000,2.7,2.72,2.18,2.18,327813,0
+OKYO.US,D,20230224,000000,2.25,2.26,1.9,2.08,172592,0
+OKYO.US,D,20230227,000000,2.07,2.98,2.03,2.4001,1223548,0
+OKYO.US,D,20230228,000000,2.57,2.7,2,2.23,1062640,0
+OKYO.US,D,20230301,000000,2.75,3.0299,2.15,2.23,6845457,0
+OKYO.US,D,20230302,000000,2.19,2.75,2.17,2.26,928041,0
+OKYO.US,D,20230303,000000,2.49,2.66,2.25,2.36,349775,0
+OKYO.US,D,20230306,000000,2.29,2.465,2.16,2.26,206810,0
+OKYO.US,D,20230307,000000,2.2,2.48,2.11,2.37,180716,0
+OKYO.US,D,20230308,000000,2.31,2.44,2.25,2.34,65991,0
+OKYO.US,D,20230309,000000,2.4,2.74,2.27,2.57,232163,0
+OKYO.US,D,20230310,000000,2.53,2.53,2.28,2.33,63460,0
+OKYO.US,D,20230313,000000,2.23,2.37,2.06,2.11,67108,0
+OKYO.US,D,20230314,000000,1.92,1.99,1.74,1.78,177140,0
+OKYO.US,D,20230315,000000,1.75,1.83,1.62,1.75,49209,0
+OKYO.US,D,20230316,000000,1.92,2.23,1.84,1.99,6323212,0
+OKYO.US,D,20230317,000000,1.98,2.04,1.5401,1.55,261155,0
+OKYO.US,D,20230320,000000,1.54,1.6484,1.36,1.56,137029,0
+OKYO.US,D,20230321,000000,1.5,1.59,1.5,1.57,44076,0
+OKYO.US,D,20230322,000000,1.55,1.6,1.45,1.49,71972,0
+OKYO.US,D,20230323,000000,1.48,1.5237,1.31,1.47,83958,0
+OKYO.US,D,20230324,000000,1.47,1.4973,1.38,1.38,42030,0
+OKYO.US,D,20230327,000000,1.43,1.43,1.285,1.3101,52992,0
+OKYO.US,D,20230328,000000,1.31,1.4662,1.3,1.32,50372,0
+OKYO.US,D,20230329,000000,1.32,1.4091,1.31,1.36,32690,0
+OKYO.US,D,20230330,000000,1.46,1.5399,1.41,1.5,56954,0
+OKYO.US,D,20230331,000000,1.6,1.68,1.55,1.68,32736,0
+OKYO.US,D,20230403,000000,1.73,1.73,1.5522,1.63,32090,0
+OKYO.US,D,20230404,000000,1.6,1.6,1.43,1.43,27857,0
+OKYO.US,D,20230405,000000,1.35,1.4356,1.35,1.4199,22617,0
+OKYO.US,D,20230406,000000,1.33,1.43,1.29,1.29,20105,0
+OKYO.US,D,20230410,000000,1.35,1.38,1.32,1.37,17735,0
+OKYO.US,D,20230411,000000,1.37,1.39,1.1,1.3001,87017,0
+OKYO.US,D,20230412,000000,1.32,1.32,1.12,1.2101,19674,0
+OKYO.US,D,20230413,000000,1.3,1.3043,1.19,1.21,14333,0
+OKYO.US,D,20230414,000000,1.2,1.31,1.13,1.2,23229,0
+OKYO.US,D,20230417,000000,1.22,1.28,1.15,1.25,14679,0
+OKYO.US,D,20230418,000000,1.17,1.36,1.17,1.28,16239,0
+OKYO.US,D,20230419,000000,1.19,1.29,1.1801,1.25,8937,0
+OKYO.US,D,20230420,000000,1.1824,1.49,1.16,1.4,39496,0
+OKYO.US,D,20230421,000000,1.4,1.49,1.33,1.36,26034,0
+OKYO.US,D,20230424,000000,1.3809,1.48,1.37,1.37,16574,0
+OKYO.US,D,20230425,000000,1.31,1.4,1.2,1.28,12367,0
+OKYO.US,D,20230426,000000,1.28,1.38,1.2,1.27,8225,0
+OKYO.US,D,20230427,000000,1.2901,1.38,1.2201,1.27,9716,0
+OKYO.US,D,20230428,000000,1.3385,1.48,1.25,1.26,5631,0
+OKYO.US,D,20230501,000000,1.26,1.5,1.26,1.41,19290,0
+OKYO.US,D,20230502,000000,1.35,1.6,1.3,1.55,66041,0
+OKYO.US,D,20230503,000000,1.6,1.77,1.6,1.65,44306,0
+OKYO.US,D,20230504,000000,1.75,1.9,1.63,1.75,16050,0
+OKYO.US,D,20230505,000000,1.665,1.87,1.665,1.72,9396,0
+OKYO.US,D,20230508,000000,1.7999,3.25,1.7626,2.13,2085913,0
+OKYO.US,D,20230509,000000,2.4,2.61,1.9,1.94,1349371,0
+OKYO.US,D,20230510,000000,1.8,1.83,1.45,1.7,211667,0
+OKYO.US,D,20230511,000000,1.65,1.65,1.43,1.5,90182,0
+OKYO.US,D,20230512,000000,1.46,1.5947,1.46,1.5201,55409,0
+OKYO.US,D,20230515,000000,1.54,1.73,1.48,1.61,59981,0
+OKYO.US,D,20230516,000000,1.56,1.695,1.3201,1.55,32681,0
+OKYO.US,D,20230517,000000,1.55,1.76,1.55,1.74,48981,0
+OKYO.US,D,20230518,000000,1.65,1.82,1.58,1.71,143654,0
+OKYO.US,D,20230519,000000,1.7,1.73,1.48,1.558,179252,0
+OKYO.US,D,20230522,000000,1.5389,1.82,1.41,1.56,50293,0
+OKYO.US,D,20230523,000000,1.5,1.61,1.4,1.527,24524,0
+OKYO.US,D,20230524,000000,1.54,1.57,1.4,1.4,16622,0
+OKYO.US,D,20230525,000000,1.34,1.41,1.2838,1.33,29361,0
+OKYO.US,D,20230526,000000,1.47,1.54,1.29,1.37,12700,0
+OKYO.US,D,20230530,000000,1.31,1.5732,1.31,1.56,70988,0
+OKYO.US,D,20230531,000000,1.5152,1.61,1.5013,1.56,14973,0
+OKYO.US,D,20230601,000000,1.5588,1.59,1.51,1.54,22308,0
+OKYO.US,D,20230602,000000,1.5501,1.65,1.5501,1.6292,5906,0
+OKYO.US,D,20230605,000000,1.7,1.83,1.58,1.75,269673,0
+OKYO.US,D,20230606,000000,1.71,1.83,1.4419,1.46,437889,0
+OKYO.US,D,20230607,000000,1.38,1.6299,1.31,1.4738,67599,0
+OKYO.US,D,20230608,000000,1.48,1.5103,1.4001,1.4507,16493,0
+OKYO.US,D,20230609,000000,1.33,1.4255,1.3,1.31,31164,0
+OKYO.US,D,20230612,000000,1.3,1.4,1.23,1.3,32147,0
+OKYO.US,D,20230613,000000,1.35,1.36,1.2801,1.3399,23269,0
+OKYO.US,D,20230614,000000,1.29,1.33,1.29,1.2901,10626,0
+OKYO.US,D,20230615,000000,1.24,1.3054,1.22,1.295,40068,0
+OKYO.US,D,20230616,000000,1.2584,1.3362,1.2584,1.284,4510,0
+OKYO.US,D,20230620,000000,1.27,1.32,1.11,1.18,57133,0
+OKYO.US,D,20230621,000000,1.22,1.22,1.17,1.2199,10057,0
+OKYO.US,D,20230622,000000,1.1701,1.22,1.17,1.21,3097,0
+OKYO.US,D,20230623,000000,1.24,1.3,1.22,1.23,9489,0
+OKYO.US,D,20230626,000000,1.29,1.29,1.22,1.27,6966,0
+OKYO.US,D,20230627,000000,1.21,1.32,1.16,1.1965,10016,0
+OKYO.US,D,20230628,000000,1.25,1.25,1.0929,1.15,18013,0
+OKYO.US,D,20230629,000000,1.15,1.2,1.1,1.16,8350,0
+OKYO.US,D,20230630,000000,1.19,1.19,1.108,1.1455,20344,0
+OKYO.US,D,20230703,000000,1.11,1.1899,1.07,1.12,13530,0
+OKYO.US,D,20230705,000000,1.18,1.18,1.08,1.15,12991,0
+OKYO.US,D,20230706,000000,1.11,1.1875,1.0201,1.17,7764,0
+OKYO.US,D,20230707,000000,1.11,1.17,1.08,1.0801,14127,0
+OKYO.US,D,20230710,000000,1.09,1.1015,0.9799,1.08,12694,0
+OKYO.US,D,20230711,000000,1.0838,1.1,1.03,1.065,4856,0
+OKYO.US,D,20230712,000000,1.03,1.09,0.9201,1.09,22392,0
+OKYO.US,D,20230713,000000,1.04,1.12,1.01,1.077,16684,0
+OKYO.US,D,20230714,000000,1.11,1.1767,1.11,1.1699,9436,0
+OKYO.US,D,20230717,000000,1.14,1.19,1.14,1.19,3496,0
+OKYO.US,D,20230718,000000,1.12,1.22,1.12,1.22,13951,0
+OKYO.US,D,20230719,000000,1.171,1.34,1.171,1.27,60704,0
+OKYO.US,D,20230720,000000,1.23,1.32,1.18,1.22,23293,0
+OKYO.US,D,20230721,000000,1.17,1.34,1.17,1.23,22043,0
+OKYO.US,D,20230724,000000,1.16,1.41,1.1201,1.3,29167,0
+OKYO.US,D,20230725,000000,1.2998,1.54,1.2998,1.5,74667,0
+OKYO.US,D,20230726,000000,1.46,1.58,1.45,1.525,41466,0
+OKYO.US,D,20230727,000000,1.5,1.92,1.43,1.88,269154,0
+OKYO.US,D,20230728,000000,2.2,2.75,2.01,2.2,3988384,0
+OKYO.US,D,20230731,000000,1.98,2,1.61,1.87,456109,0
+OKYO.US,D,20230801,000000,1.53,1.779,1.5001,1.62,200821,0
+OKYO.US,D,20230802,000000,1.65,1.65,1.5,1.55,44176,0
+OKYO.US,D,20230803,000000,1.53,1.59,1.46,1.58,47828,0
+OKYO.US,D,20230804,000000,1.51,1.57,1.48,1.57,27080,0
+OKYO.US,D,20230807,000000,1.56,1.57,1.33,1.41,136382,0
+OKYO.US,D,20230808,000000,1.36,1.3797,1.2701,1.31,27986,0
+OKYO.US,D,20230809,000000,1.31,1.31,1.23,1.2912,13066,0
+OKYO.US,D,20230810,000000,1.27,1.2823,1.21,1.25,18851,0
+OKYO.US,D,20230811,000000,1.2,1.45,1.2,1.35,25813,0
+OKYO.US,D,20230814,000000,1.36,1.65,1.36,1.64,97393,0
+OKYO.US,D,20230815,000000,1.54,1.7,1.49,1.7,44400,0
+OKYO.US,D,20230816,000000,1.635,1.775,1.58,1.7,29846,0
+OKYO.US,D,20230817,000000,1.64,1.7399,1.5001,1.55,72772,0
+OKYO.US,D,20230818,000000,1.5,1.6993,1.38,1.6301,41101,0
+OKYO.US,D,20230821,000000,1.53,1.6961,1.53,1.62,7103,0
+OKYO.US,D,20230822,000000,1.5461,1.63,1.5461,1.6,4389,0
+OKYO.US,D,20230823,000000,1.56,1.97,1.56,1.97,65870,0
+OKYO.US,D,20230824,000000,1.91,2.05,1.8978,1.9625,56958,0
+OKYO.US,D,20230825,000000,2.02,2.29,1.8,2.18,151667,0
+OKYO.US,D,20230828,000000,2.3,2.95,2.17,2.7992,1189316,0
+OKYO.US,D,20230829,000000,3.05,3.07,2.36,3.04,5332881,0
+OKYO.US,D,20230830,000000,3,3,2.36,2.5,754548,0
+OKYO.US,D,20230831,000000,2.03,2.17,1.91,2.01,380918,0
+OKYO.US,D,20230901,000000,1.84,2,1.79,1.99,176531,0
+OKYO.US,D,20230905,000000,1.9,2.1499,1.85,1.99,139630,0
+OKYO.US,D,20230906,000000,2,2.04,1.91,1.98,83017,0
+OKYO.US,D,20230907,000000,1.88,1.97,1.82,1.94,91575,0
+OKYO.US,D,20230908,000000,2.1,2.2,1.9,1.93,362128,0
+OKYO.US,D,20230911,000000,1.93,1.985,1.88,1.92,61575,0
+OKYO.US,D,20230912,000000,1.88,2,1.88,1.93,55045,0
+OKYO.US,D,20230913,000000,1.93,1.9975,1.93,1.98,110542,0
+OKYO.US,D,20230914,000000,1.8,1.84,1.61,1.77,889544,0
+OKYO.US,D,20230915,000000,1.84,2.0974,1.7502,1.99,190732,0
+OKYO.US,D,20230918,000000,1.95,1.98,1.8,1.87,46321,0
+OKYO.US,D,20230919,000000,1.84,1.94,1.8,1.94,38372,0
+OKYO.US,D,20230920,000000,1.91,2.06,1.9,2,52783,0
+OKYO.US,D,20230921,000000,1.99,2.04,1.91,1.945,42802,0
+OKYO.US,D,20230922,000000,1.9,2.03,1.89,1.9856,50094,0
+OKYO.US,D,20230925,000000,1.92,1.96,1.9,1.92,20127,0
+OKYO.US,D,20230926,000000,1.86,1.9167,1.86,1.88,20440,0
+OKYO.US,D,20230927,000000,1.8703,1.99,1.87,1.9,30262,0
+OKYO.US,D,20230928,000000,1.95,1.95,1.87,1.87,28018,0
+OKYO.US,D,20230929,000000,1.87,1.8999,1.8216,1.85,41081,0
+OKYO.US,D,20231002,000000,1.9,1.9897,1.8,1.9,166364,0
+OKYO.US,D,20231003,000000,1.94,2.31,1.9014,2.2899,762670,0
+OKYO.US,D,20231004,000000,2.33,2.84,2.16,2.75,1376741,0
+OKYO.US,D,20231005,000000,2.92,2.95,2.19,2.5,1652209,0
+OKYO.US,D,20231006,000000,2.25,2.3,2.03,2.26,397932,0
+OKYO.US,D,20231009,000000,2.2,2.2,2,2.02,183520,0
+OKYO.US,D,20231010,000000,2,2.0499,1.75,1.85,271014,0
+OKYO.US,D,20231011,000000,1.83,1.83,1.71,1.74,134571,0
+OKYO.US,D,20231012,000000,1.81,1.81,1.71,1.72,50737,0
+OKYO.US,D,20231013,000000,1.77,1.77,1.65,1.68,66948,0
+OKYO.US,D,20231016,000000,1.65,1.725,1.6001,1.66,107218,0
+OKYO.US,D,20231017,000000,1.66,1.695,1.6,1.6,111304,0
+OKYO.US,D,20231018,000000,1.6,1.6792,1.5201,1.57,64763,0
+OKYO.US,D,20231019,000000,1.6,1.6799,1.55,1.6,143775,0
+OKYO.US,D,20231020,000000,1.69,1.69,1.55,1.59,34224,0
+OKYO.US,D,20231023,000000,1.59,1.63,1.52,1.63,36897,0
+OKYO.US,D,20231024,000000,1.6,1.6392,1.54,1.59,21778,0
+OKYO.US,D,20231025,000000,1.59,1.6031,1.5501,1.59,20863,0
+OKYO.US,D,20231026,000000,1.5626,1.6387,1.5601,1.62,19388,0
+OKYO.US,D,20231027,000000,1.59,1.62,1.58,1.6056,10810,0
+OKYO.US,D,20231030,000000,1.67,1.69,1.58,1.6,14722,0
+OKYO.US,D,20231031,000000,1.55,1.66,1.54,1.66,43686,0
+OKYO.US,D,20231101,000000,1.62,1.66,1.6,1.6,10682,0
+OKYO.US,D,20231102,000000,1.63,1.65,1.58,1.62,10047,0
+OKYO.US,D,20231103,000000,1.61,1.85,1.61,1.8,94001,0
+OKYO.US,D,20231106,000000,1.74,1.77,1.65,1.71,41014,0
+OKYO.US,D,20231107,000000,1.77,1.8877,1.71,1.77,52515,0
+OKYO.US,D,20231108,000000,1.75,1.83,1.695,1.75,52368,0
+OKYO.US,D,20231109,000000,1.71,1.76,1.7,1.75,48764,0
+OKYO.US,D,20231110,000000,1.95,1.95,1.7,1.72,45585,0
+OKYO.US,D,20231113,000000,1.81,1.81,1.68,1.69,24058,0
+OKYO.US,D,20231114,000000,1.68,1.7199,1.66,1.7,35161,0
+OKYO.US,D,20231115,000000,1.7,1.72,1.645,1.69,14398,0
+OKYO.US,D,20231116,000000,1.72,1.72,1.65,1.69,12641,0
+OKYO.US,D,20231117,000000,1.67,1.7199,1.65,1.7,9070,0
+OKYO.US,D,20231120,000000,1.672,1.79,1.672,1.73,21431,0
+OKYO.US,D,20231121,000000,1.7289,1.7299,1.6,1.68,4374,0
+OKYO.US,D,20231122,000000,1.65,1.72,1.64,1.7,19135,0
+OKYO.US,D,20231124,000000,1.63,1.6999,1.63,1.65,1929,0
+OKYO.US,D,20231127,000000,1.62,1.79,1.6,1.63,19611,0
+OKYO.US,D,20231128,000000,1.6786,1.77,1.6001,1.65,5420,0
+OKYO.US,D,20231129,000000,1.65,1.6982,1.6402,1.695,6140,0
+OKYO.US,D,20231130,000000,1.72,1.73,1.63,1.63,21241,0
+OKYO.US,D,20231201,000000,1.64,1.7348,1.6303,1.665,6054,0
+OKYO.US,D,20231204,000000,1.75,1.755,1.65,1.73,63754,0
+OKYO.US,D,20231205,000000,1.8,1.8,1.6516,1.725,21220,0
+OKYO.US,D,20231206,000000,1.75,1.75,1.65,1.7,142638,0
+OKYO.US,D,20231207,000000,1.68,1.71,1.66,1.7,9261,0
+OKYO.US,D,20231208,000000,1.66,1.72,1.66,1.67,11499,0
+OKYO.US,D,20231211,000000,1.67,1.6701,1.57,1.65,31642,0
+OKYO.US,D,20231212,000000,1.6351,1.72,1.6,1.7,14645,0
+OKYO.US,D,20231213,000000,1.71,1.71,1.62,1.65,11362,0
+OKYO.US,D,20231214,000000,1.74,1.74,1.635,1.69,29633,0
+OKYO.US,D,20231215,000000,1.69,1.75,1.68,1.75,11296,0
+OKYO.US,D,20231218,000000,1.75,1.8,1.7142,1.8,24719,0
+OKYO.US,D,20231219,000000,1.9,2.12,1.775,2.01,238485,0
+OKYO.US,D,20231220,000000,2.01,2.01,1.71,1.74,39634,0
+OKYO.US,D,20231221,000000,1.82,1.82,1.5834,1.72,45644,0
+OKYO.US,D,20231222,000000,1.96,1.96,1.765,1.78,36129,0
+OKYO.US,D,20231226,000000,1.7301,1.86,1.7301,1.82,12597,0
+OKYO.US,D,20231227,000000,1.82,1.935,1.78,1.84,29065,0
+OKYO.US,D,20231228,000000,1.84,1.925,1.84,1.89,43937,0
+OKYO.US,D,20231229,000000,1.9499,1.9499,1.73,1.77,18203,0
+OKYO.US,D,20240102,000000,1.74,1.94,1.73,1.94,18767,0
+OKYO.US,D,20240103,000000,1.87,1.94,1.75,1.8017,41879,0
+OKYO.US,D,20240104,000000,1.81,1.81,1.7,1.7,20137,0
+OKYO.US,D,20240105,000000,1.75,1.88,1.75,1.864,66559,0
+OKYO.US,D,20240108,000000,1.85,1.95,1.7201,1.89,1136128,0
+OKYO.US,D,20240109,000000,1.86,1.86,1.71,1.77,78530,0
+OKYO.US,D,20240110,000000,1.8,1.8,1.7,1.7,83968,0
+OKYO.US,D,20240111,000000,1.69,1.7265,1.58,1.69,45228,0
+OKYO.US,D,20240112,000000,1.7,1.8,1.7,1.73,25559,0
+OKYO.US,D,20240116,000000,1.73,1.75,1.7,1.7,15781,0
+OKYO.US,D,20240117,000000,1.7415,1.7415,1.585,1.64,58139,0
+OKYO.US,D,20240118,000000,1.61,1.7,1.61,1.67,38986,0
+OKYO.US,D,20240119,000000,1.62,1.6725,1.56,1.62,12086,0
+OKYO.US,D,20240122,000000,1.6,1.6201,1.575,1.61,14755,0
+OKYO.US,D,20240123,000000,1.5808,1.625,1.58,1.62,19693,0
+OKYO.US,D,20240124,000000,1.625,1.6341,1.59,1.61,10561,0
+OKYO.US,D,20240125,000000,1.58,1.61,1.5701,1.58,5594,0
+OKYO.US,D,20240126,000000,1.58,1.6064,1.58,1.585,3904,0
+OKYO.US,D,20240129,000000,1.56,1.6,1.5001,1.54,10264,0
+OKYO.US,D,20240130,000000,1.52,1.53,1.42,1.5,28202,0
+OKYO.US,D,20240131,000000,1.45,1.51,1.42,1.48,20952,0
+OKYO.US,D,20240201,000000,1.54,1.54,1.4201,1.49,9736,0
+OKYO.US,D,20240202,000000,1.453,1.53,1.19,1.44,26993,0
+OKYO.US,D,20240205,000000,1.46,1.46,1.31,1.32,9125,0
+OKYO.US,D,20240206,000000,1.27,1.4,1.2401,1.32,28381,0
+OKYO.US,D,20240207,000000,1.27,1.43,1.27,1.43,6093,0
+OKYO.US,D,20240208,000000,1.4091,1.5,1.35,1.43,18476,0
+OKYO.US,D,20240209,000000,1.61,1.85,1.52,1.71,5750256,0
+OKYO.US,D,20240212,000000,1.69,1.7,1.43,1.45,297090,0
+OKYO.US,D,20240213,000000,1.41,1.48,1.36,1.47,115550,0
+OKYO.US,D,20240214,000000,1.5,1.51,1.4,1.4,32905,0
+OKYO.US,D,20240215,000000,1.36,1.45,1.36,1.4,33628,0
+OKYO.US,D,20240216,000000,1.3701,1.45,1.37,1.41,26162,0
+OKYO.US,D,20240220,000000,1.45,1.4683,1.37,1.46,52141,0
+OKYO.US,D,20240221,000000,1.41,1.55,1.392,1.55,31987,0
+OKYO.US,D,20240222,000000,1.53,1.63,1.45,1.4921,34217,0
+OKYO.US,D,20240223,000000,1.46,1.48,1.4118,1.48,22816,0
+OKYO.US,D,20240226,000000,1.5,1.5,1.4,1.4101,24729,0
+OKYO.US,D,20240227,000000,1.39,1.4963,1.39,1.46,5355,0
+OKYO.US,D,20240228,000000,1.45,1.5,1.32,1.42,17606,0
+OKYO.US,D,20240229,000000,1.3899,1.4252,1.3001,1.33,53788,0
+OKYO.US,D,20240301,000000,1.43,1.49,1.345,1.46,34925,0
+OKYO.US,D,20240304,000000,1.44,1.44,1.31,1.37,34158,0
+OKYO.US,D,20240305,000000,1.3876,1.4,1.3389,1.35,27864,0
+OKYO.US,D,20240306,000000,1.4543,1.4543,1.33,1.38,90870,0
+OKYO.US,D,20240307,000000,1.38,1.44,1.38,1.4101,8922,0
+OKYO.US,D,20240308,000000,1.39,1.49,1.39,1.44,28670,0
+OKYO.US,D,20240311,000000,1.48,1.48,1.42,1.4627,12968,0
+OKYO.US,D,20240312,000000,1.44,1.5,1.4218,1.47,45466,0
+OKYO.US,D,20240313,000000,1.49,1.5,1.445,1.45,62907,0
+OKYO.US,D,20240314,000000,1.43,1.465,1.42,1.42,18534,0
+OKYO.US,D,20240315,000000,1.455,1.5,1.4201,1.475,54565,0
+OKYO.US,D,20240318,000000,1.47,1.48,1.4401,1.47,3777,0
+OKYO.US,D,20240319,000000,1.47,1.4814,1.4301,1.475,7976,0
+OKYO.US,D,20240320,000000,1.4999,1.83,1.45,1.77,274732,0
+OKYO.US,D,20240321,000000,1.81,1.9,1.7005,1.76,258871,0
+OKYO.US,D,20240322,000000,1.76,1.8,1.49,1.535,2136693,0
+OKYO.US,D,20240325,000000,1.5,1.6,1.36,1.46,169618,0
+OKYO.US,D,20240326,000000,1.4,1.49,1.3502,1.44,90197,0
+OKYO.US,D,20240327,000000,1.47,1.505,1.47,1.5,43250,0
+OKYO.US,D,20240328,000000,1.515,1.5236,1.45,1.49,18613,0
+OKYO.US,D,20240401,000000,1.54,1.57,1.41,1.47,31889,0
+OKYO.US,D,20240402,000000,1.42,1.5,1.3831,1.4503,19840,0
+OKYO.US,D,20240403,000000,1.51,1.56,1.42,1.5,84968,0
+OKYO.US,D,20240404,000000,1.4801,1.5,1.43,1.5,19197,0
+OKYO.US,D,20240405,000000,1.46,1.4712,1.39,1.4,39562,0
+OKYO.US,D,20240408,000000,1.39,1.43,1.35,1.38,20200,0
+OKYO.US,D,20240409,000000,1.41,1.41,1.3,1.328,38906,0
+OKYO.US,D,20240410,000000,1.3003,1.385,1.3003,1.365,10274,0
+OKYO.US,D,20240411,000000,1.4,1.4,1.3,1.36,38951,0
+OKYO.US,D,20240412,000000,1.33,1.4,1.3,1.385,8658,0
+OKYO.US,D,20240415,000000,1.4,1.4,1.3301,1.4,14009,0
+OKYO.US,D,20240416,000000,1.38,1.45,1.3166,1.45,21790,0
+OKYO.US,D,20240417,000000,1.43,1.5,1.3754,1.41,8847,0
+OKYO.US,D,20240418,000000,1.38,1.4653,1.38,1.4653,8176,0
+OKYO.US,D,20240419,000000,1.41,1.4523,1.3901,1.4027,13244,0
+OKYO.US,D,20240422,000000,1.4,1.43,1.32,1.36,62597,0
+OKYO.US,D,20240423,000000,1.43,1.45,1.3001,1.4,28547,0
+OKYO.US,D,20240424,000000,1.38,1.46,1.38,1.41,50205,0
+OKYO.US,D,20240425,000000,1.3805,1.4467,1.38,1.4467,3437,0
+OKYO.US,D,20240426,000000,1.46,1.55,1.435,1.4701,11767,0
+OKYO.US,D,20240429,000000,1.57,1.57,1.4606,1.4606,13926,0
+OKYO.US,D,20240430,000000,1.47,1.5,1.46,1.5,2903,0
+OKYO.US,D,20240501,000000,1.485,1.5,1.485,1.5,1840,0
+OKYO.US,D,20240502,000000,1.5,1.545,1.48,1.545,29799,0
+OKYO.US,D,20240503,000000,1.5571,1.5571,1.52,1.52,10108,0
+OKYO.US,D,20240506,000000,1.51,1.51,1.44,1.49,11657,0
+OKYO.US,D,20240507,000000,1.455,1.47,1.42,1.4242,3270,0
+OKYO.US,D,20240508,000000,1.4033,1.49,1.4001,1.48,4900,0
+OKYO.US,D,20240509,000000,1.41,1.5175,1.41,1.51,3225,0
+OKYO.US,D,20240510,000000,1.4095,1.4947,1.4095,1.46,1859,0
+OKYO.US,D,20240513,000000,1.49,1.49,1.3571,1.48,9104,0
+OKYO.US,D,20240514,000000,1.46,1.51,1.4,1.51,248816,0
+OKYO.US,D,20240515,000000,1.41,1.5,1.41,1.49,10912,0
+OKYO.US,D,20240516,000000,1.44,1.57,1.44,1.55,34750,0
+OKYO.US,D,20240517,000000,1.51,1.58,1.4639,1.52,11905,0
+OKYO.US,D,20240520,000000,1.48,1.55,1.48,1.49,2389,0
+OKYO.US,D,20240521,000000,1.47,1.47,1.46,1.47,1135,0
+OKYO.US,D,20240522,000000,1.4,1.529,1.4,1.4931,4590,0
+OKYO.US,D,20240523,000000,1.455,1.54,1.4,1.4841,6451,0
+OKYO.US,D,20240524,000000,1.33,1.4775,1.27,1.32,40270,0
+OKYO.US,D,20240528,000000,1.32,1.42,1.21,1.3105,19519,0
+OKYO.US,D,20240529,000000,1.26,1.49,1.26,1.4396,17155,0
+OKYO.US,D,20240530,000000,1.46,1.48,1.3901,1.3901,6159,0
+OKYO.US,D,20240531,000000,1.4475,1.49,1.35,1.49,14718,0
+OKYO.US,D,20240603,000000,1.48,1.48,1.41,1.43,13904,0
+OKYO.US,D,20240604,000000,1.39,1.4799,1.39,1.44,2826,0
+OKYO.US,D,20240605,000000,1.4298,1.4298,1.3306,1.3306,10198,0
+OKYO.US,D,20240606,000000,1.3825,1.41,1.34,1.34,824,0
+OKYO.US,D,20240607,000000,1.38,1.38,1.2299,1.27,8477,0
+OKYO.US,D,20240610,000000,1.39,1.39,1.3,1.3589,3625,0
+OKYO.US,D,20240611,000000,1.34,1.4797,1.33,1.4131,14794,0
+OKYO.US,D,20240612,000000,1.33,1.48,1.29,1.3199,46440,0
+OKYO.US,D,20240613,000000,1.34,1.3601,1.24,1.3601,7967,0
+OKYO.US,D,20240614,000000,1.3,1.33,1.28,1.3081,2527,0
+OKYO.US,D,20240617,000000,1.28,1.335,1.28,1.3,5898,0
+OKYO.US,D,20240618,000000,1.3799,1.3799,1.26,1.28,3219,0
+OKYO.US,D,20240620,000000,1.24,1.285,1.23,1.24,4924,0
+OKYO.US,D,20240621,000000,1.23,1.26,1.22,1.25,3191,0
+OKYO.US,D,20240624,000000,1.23,1.23,1.21,1.21,5184,0
+OKYO.US,D,20240625,000000,1.2,1.22,1.09,1.16,23611,0
+OKYO.US,D,20240626,000000,1.19,1.19,1.1113,1.18,2804,0
+OKYO.US,D,20240627,000000,1.1397,1.155,1.11,1.1308,12260,0
+OKYO.US,D,20240628,000000,1.12,1.21,1.12,1.19,5188,0
+OKYO.US,D,20240701,000000,1.15,1.28,1.15,1.24,6667,0
+OKYO.US,D,20240702,000000,1.22,1.22,1.19,1.21,7023,0
+OKYO.US,D,20240703,000000,1.205,1.205,1.18,1.18,487,0
+OKYO.US,D,20240705,000000,1.19,1.2,1.1645,1.2,2685,0
+OKYO.US,D,20240708,000000,1.17,1.2,1.17,1.1999,1969,0
+OKYO.US,D,20240709,000000,1.1782,1.19,1.1532,1.19,3705,0
+OKYO.US,D,20240710,000000,1.2,1.2,1.15,1.17,15537,0
+OKYO.US,D,20240711,000000,1.28,1.64,1.28,1.47,242234,0
+OKYO.US,D,20240712,000000,1.53,1.6,1.42,1.59,65336,0
+OKYO.US,D,20240715,000000,1.6,1.6,1.4201,1.59,30748,0
+OKYO.US,D,20240716,000000,1.59,1.6,1.5289,1.565,57074,0
+OKYO.US,D,20240717,000000,1.6,1.66,1.5001,1.6,35176,0
+OKYO.US,D,20240718,000000,1.5268,1.59,1.5216,1.585,9569,0
+OKYO.US,D,20240719,000000,1.64,1.74,1.57,1.66,48851,0
+OKYO.US,D,20240722,000000,1.7,1.7,1.6006,1.68,30018,0
+OKYO.US,D,20240723,000000,1.68,1.7,1.6001,1.64,13394,0
+OKYO.US,D,20240724,000000,1.585,1.7,1.51,1.55,16318,0
+OKYO.US,D,20240725,000000,1.51,1.52,1.285,1.35,48527,0
+OKYO.US,D,20240726,000000,1.38,1.47,1.35,1.361,28651,0
+OKYO.US,D,20240729,000000,1.35,1.35,1.2,1.25,8073,0
+OKYO.US,D,20240730,000000,1.3,1.3,0.9611,0.98,125264,0
+OKYO.US,D,20240731,000000,1.12,1.25,1.03,1.23,30714,0
+OKYO.US,D,20240801,000000,1.23,1.32,0.97,0.995,108745,0
+OKYO.US,D,20240802,000000,1.1,1.148,0.88,0.9381,94850,0
+OKYO.US,D,20240805,000000,0.99,1.35,0.8075,0.95,578832,0
+OKYO.US,D,20240806,000000,0.986,1.1128,0.9623,1,200192,0
+OKYO.US,D,20240807,000000,1,1,0.9808,1,156333,0
+OKYO.US,D,20240808,000000,1,1,0.98,0.99,54305,0
+OKYO.US,D,20240809,000000,1,1,0.98,0.995,58383,0
+OKYO.US,D,20240812,000000,1,1,0.96,0.977,40593,0
+OKYO.US,D,20240813,000000,1,1,0.97,1,29105,0
+OKYO.US,D,20240814,000000,1.04,1.04,0.97,0.9999,143505,0
+OKYO.US,D,20240815,000000,1,1,0.96,0.9801,88916,0
+OKYO.US,D,20240816,000000,0.98,1,0.98,0.99,77182,0
+OKYO.US,D,20240819,000000,1,1,0.9801,0.9999,41626,0
+OKYO.US,D,20240820,000000,1,1.03,0.9999,1.03,128407,0
+OKYO.US,D,20240821,000000,1.04,1.04,0.8988,1.03,135626,0
+OKYO.US,D,20240822,000000,1.01,1.06,0.9902,1.04,116739,0
+OKYO.US,D,20240823,000000,1.04,1.05,0.85,1.04,7381867,0
+OKYO.US,D,20240826,000000,0.9573,0.9999,0.9001,0.9501,212015,0
+OKYO.US,D,20240827,000000,0.945,1.13,0.908,1.09,483037,0
+OKYO.US,D,20240828,000000,0.99,1.09,0.99,1.09,111040,0
+OKYO.US,D,20240829,000000,1.06,1.35,1.03,1.33,309627,0
+OKYO.US,D,20240830,000000,1.35,1.35,1.15,1.2,65687,0
+OKYO.US,D,20240903,000000,1.17,1.22,1.15,1.15,35814,0
+OKYO.US,D,20240904,000000,1.15,1.15,1.04,1.1,225912,0
+OKYO.US,D,20240905,000000,1.11,1.11,1.01,1.05,27540,0
+OKYO.US,D,20240906,000000,1.06,1.06,1,1.02,19914,0
+OKYO.US,D,20240909,000000,1.02,1.06,1,1.03,69300,0
+OKYO.US,D,20240910,000000,1.12,1.1351,1,1.1,38815,0
+OKYO.US,D,20240911,000000,1.06,1.06,0.973,1.04,29937,0
+OKYO.US,D,20240912,000000,1.0001,1.07,0.99,1.035,51632,0
+OKYO.US,D,20240913,000000,1.02,1.09,1.01,1.03,26221,0
+OKYO.US,D,20240916,000000,1.05,1.0507,1.035,1.045,2778,0
+OKYO.US,D,20240917,000000,1.09,1.09,1.05,1.0607,13771,0
+OKYO.US,D,20240918,000000,1.03,1.0577,1.03,1.035,2797,0
+OKYO.US,D,20240919,000000,1.045,1.06,1,1.02,29636,0
+OKYO.US,D,20240920,000000,1.04,1.08,0.969,1.01,51115,0
+OKYO.US,D,20240923,000000,1.06,1.06,0.99,1.01,20259,0
+OKYO.US,D,20240924,000000,0.99,1.01,0.98,1.01,5140,0
+OKYO.US,D,20240925,000000,0.995,1.03,0.98,0.99,5814,0
+OKYO.US,D,20240926,000000,1.02,1.04,0.99,1,7583,0
+OKYO.US,D,20240927,000000,0.99,1.03,0.99,1.015,7444,0
+OKYO.US,D,20240930,000000,1,1.04,1,1.02,25404,0
+OKYO.US,D,20241001,000000,1.0017,1.04,1,1.0352,10191,0
+OKYO.US,D,20241002,000000,1.03,1.04,1,1,8840,0
+OKYO.US,D,20241003,000000,1.02,1.04,1,1.03,11243,0
+OKYO.US,D,20241004,000000,1.07,1.09,1.0274,1.07,12989,0
+OKYO.US,D,20241007,000000,1.0505,1.07,1.03,1.03,12813,0
+OKYO.US,D,20241008,000000,1.04,1.0613,1.02,1.0291,15362,0
+OKYO.US,D,20241009,000000,1.03,1.035,0.99,1.0299,18964,0
+OKYO.US,D,20241010,000000,0.9801,1.0376,0.98,1,8520,0
+OKYO.US,D,20241011,000000,0.99,1.05,0.99,1.03,3183,0
+OKYO.US,D,20241014,000000,0.9903,1.02,0.98,0.9956,4488,0
+OKYO.US,D,20241015,000000,1.01,1.03,0.99,1.02,4870,0
+OKYO.US,D,20241016,000000,1.05,1.0791,1,1.05,27913,0
+OKYO.US,D,20241017,000000,1.05,1.07,1.01,1.01,13222,0
+OKYO.US,D,20241018,000000,1.04,1.0418,0.9514,1.02,68470,0
+OKYO.US,D,20241021,000000,1.04,1.04,0.97,0.98,11877,0
+OKYO.US,D,20241022,000000,0.97,1.05,0.97,1.03,31518,0
+OKYO.US,D,20241023,000000,1.22,1.35,1.06,1.23,1010559,0
+OKYO.US,D,20241024,000000,1.19,1.22,1.05,1.1,162071,0
+OKYO.US,D,20241025,000000,1.16,1.32,1.1,1.26,276794,0
+OKYO.US,D,20241028,000000,1.15,1.22,1.1,1.1401,266757,0
+OKYO.US,D,20241029,000000,1.16,1.16,1.1,1.12,36894,0
+OKYO.US,D,20241030,000000,1.16,1.3,1.1255,1.165,139363,0
+OKYO.US,D,20241031,000000,1.16,1.2,1.13,1.18,121170,0
+OKYO.US,D,20241101,000000,1.19,1.22,1.17,1.2,120260,0
+OKYO.US,D,20241104,000000,1.19,1.22,1.16,1.16,36972,0
+OKYO.US,D,20241105,000000,1.15,1.1664,1.1,1.12,28410,0
+OKYO.US,D,20241106,000000,1.1473,1.17,1.12,1.12,28325,0
+OKYO.US,D,20241107,000000,1.1,1.17,1.07,1.13,32279,0
+OKYO.US,D,20241108,000000,1.13,1.17,1.12,1.13,42331,0
+OKYO.US,D,20241111,000000,1.16,1.162,1.07,1.09,52374,0
+OKYO.US,D,20241112,000000,1.07,1.14,1.05,1.08,29587,0
+OKYO.US,D,20241113,000000,1.07,1.1,1.05,1.1,34623,0
+OKYO.US,D,20241114,000000,1.06,1.11,1.06,1.0601,42943,0
+OKYO.US,D,20241115,000000,1.12,1.12,1.04,1.065,122404,0
+OKYO.US,D,20241118,000000,1.05,1.06,1.01,1.02,54919,0
+OKYO.US,D,20241119,000000,1.06,1.06,1.02,1.03,65003,0
+OKYO.US,D,20241120,000000,1.06,1.0999,1.02,1.07,55478,0
+OKYO.US,D,20241121,000000,1.08,1.08,1.0301,1.07,35345,0
+OKYO.US,D,20241122,000000,1.06,1.1,1.04,1.05,59532,0
+OKYO.US,D,20241125,000000,1.06,1.1,1.04,1.05,28583,0
+OKYO.US,D,20241126,000000,1.05,1.1,1.04,1.05,23925,0
+OKYO.US,D,20241127,000000,1.09,1.09,1.0301,1.04,12750,0
+OKYO.US,D,20241129,000000,1.04,1.06,1.0214,1.0214,13772,0
+OKYO.US,D,20241202,000000,1.03,1.0576,1.021,1.04,17868,0
+OKYO.US,D,20241203,000000,1.03,1.04,1.01,1.01,28352,0
+OKYO.US,D,20241204,000000,1.04,1.04,1.01,1.0113,6780,0
+OKYO.US,D,20241205,000000,1.01,1.03,1.01,1.012,29479,0
+OKYO.US,D,20241206,000000,1.01,1.04,1.01,1.04,5002,0
+OKYO.US,D,20241209,000000,1.05,1.07,1.02,1.07,32883,0
+OKYO.US,D,20241210,000000,1.06,1.1,1.03,1.07,23257,0
+OKYO.US,D,20241211,000000,1.05,1.1,1.05,1.07,17147,0
+OKYO.US,D,20241212,000000,1.0582,1.0727,1.05,1.06,7426,0
+OKYO.US,D,20241213,000000,1.07,1.07,1.05,1.06,4521,0
+OKYO.US,D,20241216,000000,1.05,1.13,1.02,1.0401,54303,0
+OKYO.US,D,20241217,000000,1.09,1.12,1.04,1.09,12300,0
+OKYO.US,D,20241218,000000,1.05,1.11,1.05,1.07,13548,0
+OKYO.US,D,20241219,000000,1.05,1.11,1.0495,1.09,22552,0
+OKYO.US,D,20241220,000000,1.06,1.09,1.04,1.06,30536,0
+OKYO.US,D,20241223,000000,1.04,1.07,1.04,1.06,12748,0
+OKYO.US,D,20241224,000000,1.04,1.09,1.04,1.065,6978,0
+OKYO.US,D,20241226,000000,1.08,1.0872,1.05,1.07,6051,0
+OKYO.US,D,20241227,000000,1.03,1.16,1.03,1.16,109460,0
+OKYO.US,D,20241230,000000,1.16,1.22,1.1,1.18,77758,0
+OKYO.US,D,20241231,000000,1.1453,1.1784,1.11,1.1499,51573,0
+OKYO.US,D,20250102,000000,1.19,1.19,1.125,1.13,11653,0
+OKYO.US,D,20250103,000000,1.13,1.1399,1.1006,1.11,9634,0
+OKYO.US,D,20250106,000000,1.1,1.1793,1.1,1.12,15660,0
+OKYO.US,D,20250107,000000,1.15,1.1694,1.1108,1.1694,13300,0
+OKYO.US,D,20250108,000000,1.2,1.35,1.15,1.285,1010022,0
+OKYO.US,D,20250110,000000,1.3,1.305,1.11,1.1301,194446,0
+OKYO.US,D,20250113,000000,1.13,1.17,1,1.03,105284,0
+OKYO.US,D,20250114,000000,1.03,1.1,1.01,1.0321,36759,0
+OKYO.US,D,20250115,000000,1.03,1.06,1.01,1.01,48490,0
+OKYO.US,D,20250116,000000,1.02,1.05,1.02,1.045,34354,0
+OKYO.US,D,20250117,000000,1.03,1.06,1.02,1.04,64318,0
+OKYO.US,D,20250121,000000,1.03,1.15,1.03,1.04,60791,0
+OKYO.US,D,20250122,000000,1.14,1.14,1.03,1.0363,47130,0
+OKYO.US,D,20250123,000000,1.06,1.1,1.03,1.035,46455,0
+OKYO.US,D,20250124,000000,1.05,1.07,1.03,1.05,19645,0
+OKYO.US,D,20250127,000000,1.04,1.06,1.02,1.035,43278,0
+OKYO.US,D,20250128,000000,1.02,1.06,1.02,1.036,37542,0
+OKYO.US,D,20250129,000000,1.19,1.48,1.07,1.07,4012665,0
+OKYO.US,D,20250130,000000,1.05,1.16,0.9016,1.1,310256,0
+OKYO.US,D,20250131,000000,1.15,1.15,1.05,1.06,112432,0
+OKYO.US,D,20250203,000000,1.03,1.08,1.02,1.06,60113,0
+OKYO.US,D,20250204,000000,1.04,1.13,1.02,1.13,80489,0
+OKYO.US,D,20250205,000000,1.0701,1.18,1.0701,1.15,75766,0
+OKYO.US,D,20250206,000000,1.1008,1.15,1.1,1.1356,18679,0
+OKYO.US,D,20250207,000000,1.18,1.18,1.1,1.12,49084,0
+OKYO.US,D,20250210,000000,1.11,1.15,1.095,1.1,60595,0
+OKYO.US,D,20250211,000000,1.07,1.1229,1.01,1.09,104527,0
+OKYO.US,D,20250212,000000,1.08,1.1,1.08,1.09,46838,0
+OKYO.US,D,20250213,000000,1.08,1.1,1.06,1.065,73315,0
+OKYO.US,D,20250214,000000,1.08,1.11,1.0601,1.095,79413,0
+OKYO.US,D,20250218,000000,1.07,1.1251,1.07,1.09,54979,0
+OKYO.US,D,20250219,000000,1.1098,1.11,1.07,1.0754,36833,0
+OKYO.US,D,20250220,000000,1.09,1.11,1.07,1.09,84567,0
+OKYO.US,D,20250221,000000,1.11,1.15,1.098839,1.115,109161,0
+OKYO.US,D,20250224,000000,1.14,1.15,1.08,1.08,36825,0
+OKYO.US,D,20250225,000000,1.1,1.15,1.08,1.13,331490,0
+OKYO.US,D,20250226,000000,1.15,1.2,1.09,1.18,263169,0
+OKYO.US,D,20250227,000000,1.2,1.21,1.1235,1.15,125707,0
+OKYO.US,D,20250228,000000,1.14,1.27,1.14,1.2599,646588,0
+OKYO.US,D,20250303,000000,1.26,1.27,1.2201,1.26,99072,0
+OKYO.US,D,20250304,000000,1.25,1.27,1.14,1.26,92697,0
+OKYO.US,D,20250305,000000,1.22,1.41,1.17,1.39,154499,0
+OKYO.US,D,20250306,000000,1.38,1.38,1.32,1.37,54905,0
+OKYO.US,D,20250307,000000,1.4,1.45,1.387,1.43,181167,0
+OKYO.US,D,20250310,000000,1.43,1.4367,1.31,1.3599,70056,0
+OKYO.US,D,20250311,000000,1.41,1.41,1.31,1.39,53642,0
+OKYO.US,D,20250312,000000,1.45,1.53,1.33,1.51,1262115,0
+OKYO.US,D,20250313,000000,1.5,1.5799,1.39,1.49,71810,0
+OKYO.US,D,20250314,000000,1.5,1.54,1.49,1.5088,30022,0
+OKYO.US,D,20250317,000000,1.5,1.5,1.485,1.49,87026,0
+OKYO.US,D,20250318,000000,1.47,1.4944,1.36,1.37,54251,0
+OKYO.US,D,20250319,000000,1.35,1.4195,1.32,1.32,39230,0
+OKYO.US,D,20250320,000000,1.26,1.31,1.24,1.26,77419,0
+OKYO.US,D,20250321,000000,1.27,1.36,1.27,1.35,33003,0
+OKYO.US,D,20250324,000000,1.39,1.42,1.37,1.42,59859,0
+OKYO.US,D,20250325,000000,1.42,1.55,1.345,1.39,296737,0
+OKYO.US,D,20250326,000000,1.38,1.4399,1.31,1.32,74679,0
+OKYO.US,D,20250327,000000,1.42,1.44,1.3381,1.43,57061,0
+OKYO.US,D,20250328,000000,1.43,1.43,1.35,1.35,44214,0
+OKYO.US,D,20250331,000000,1.48,1.48,1.255,1.27,81738,0
+OKYO.US,D,20250401,000000,1.27,1.27,1.17,1.18,48025,0
+OKYO.US,D,20250402,000000,1.25,1.2599,1.1903,1.25,31746,0
+OKYO.US,D,20250403,000000,1.21,1.2537,1.2,1.2263,12070,0
+OKYO.US,D,20250404,000000,1.23,1.24,1.12,1.14,83740,0
+OKYO.US,D,20250407,000000,1.11,1.15,1.04,1.04,32068,0
+OKYO.US,D,20250408,000000,1.11,1.11,1.03,1.07,67141,0
+OKYO.US,D,20250409,000000,1.04,1.24,1.04,1.1,149491,0
+OKYO.US,D,20250410,000000,1.1,1.12,1.05,1.07,11495,0
+OKYO.US,D,20250411,000000,1.07,1.1,1.0601,1.07,24395,0
+OKYO.US,D,20250414,000000,1.07,1.1169,1.07,1.085,10526,0
+OKYO.US,D,20250415,000000,1.1,1.12,1.09,1.12,5766,0
+OKYO.US,D,20250416,000000,1.1002,1.1299,1.1002,1.1299,8038,0
+OKYO.US,D,20250417,000000,1.12,1.24,1.115,1.22,55285,0
+OKYO.US,D,20250421,000000,1.2,1.2,1.14,1.17,12969,0
+OKYO.US,D,20250422,000000,1.14,1.39,1.14,1.34,59120,0
+OKYO.US,D,20250423,000000,1.45,1.7099,1.395,1.5,228878,0
+OKYO.US,D,20250424,000000,1.54,1.55,1.4738,1.5117,19573,0
+OKYO.US,D,20250425,000000,1.5485,1.5786,1.5,1.51,24607,0
+OKYO.US,D,20250428,000000,1.51,1.6492,1.5006,1.55,28556,0
+OKYO.US,D,20250429,000000,1.56,1.62,1.5445,1.585,23112,0
+OKYO.US,D,20250430,000000,1.6,1.65,1.5673,1.585,39632,0
+OKYO.US,D,20250501,000000,1.65,1.65,1.51,1.565,296851,0
+OKYO.US,D,20250502,000000,1.6,1.6,1.3101,1.3625,56762,0
+OKYO.US,D,20250505,000000,1.33,1.5004,1.33,1.475,424843,0
+OKYO.US,D,20250506,000000,1.47,1.5054,1.47,1.49,16898,0
+OKYO.US,D,20250507,000000,1.47,1.52,1.4301,1.4692,391769,0
+OKYO.US,D,20250508,000000,1.52,1.52,1.455,1.48,18063,0
+OKYO.US,D,20250509,000000,1.45,1.5069,1.42,1.45,5800,0
+OKYO.US,D,20250512,000000,1.42,1.4967,1.32,1.38,27324,0
+OKYO.US,D,20250513,000000,1.44,1.44,1.37,1.43,16390,0
+OKYO.US,D,20250514,000000,1.41,1.43,1.34,1.34,41322,0
+OKYO.US,D,20250515,000000,1.39,1.39,1.36,1.39,6483,0
+OKYO.US,D,20250516,000000,1.4,1.4865,1.375,1.48,16490,0
+OKYO.US,D,20250519,000000,1.5,1.6,1.4475,1.597,40753,0
+OKYO.US,D,20250520,000000,1.56,1.85,1.5398,1.85,101781,0
+OKYO.US,D,20250521,000000,1.86,1.98,1.62,1.65,81723,0
+OKYO.US,D,20250522,000000,1.62,1.9,1.62,1.84,136280,0
+OKYO.US,D,20250523,000000,1.9,1.95,1.66,1.85,2459167,0
+OKYO.US,D,20250527,000000,1.93,1.9499,1.72,1.75,43822,0
+OKYO.US,D,20250528,000000,1.81,1.9,1.7,1.85,33874,0
+OKYO.US,D,20250529,000000,1.9,1.9,1.8347,1.87,29657,0
+OKYO.US,D,20250530,000000,1.88,1.89,1.8001,1.85,16395,0
+OKYO.US,D,20250602,000000,1.86,1.86,1.67,1.75,89379,0
+OKYO.US,D,20250603,000000,1.71,1.98,1.71,1.87,55032,0
+OKYO.US,D,20250604,000000,1.95,1.9599,1.87,1.88,45706,0
+OKYO.US,D,20250605,000000,1.97,1.97,1.84,1.86,23411,0
+OKYO.US,D,20250606,000000,1.78,1.9,1.78,1.9,42881,0
+OKYO.US,D,20250609,000000,1.85,2.11,1.85,2.1,129775,0
+OKYO.US,D,20250610,000000,2.13,2.13,2.06,2.07,77309,0
+OKYO.US,D,20250611,000000,2.23,2.6338,2.0401,2.33,1245978,0
+OKYO.US,D,20250612,000000,2.45,2.58,2.33,2.53,501208,0
+OKYO.US,D,20250613,000000,2.43,3.02,2.37,3.01,264260,0
+OKYO.US,D,20250616,000000,3.1,3.11,2.5,2.56,316706,0
+OKYO.US,D,20250617,000000,2.57,2.634,2.1332,2.21,202547,0
+OKYO.US,D,20250618,000000,2.15,2.44,2.12,2.25,89998,0
+OKYO.US,D,20250620,000000,2.46,2.56,2.25,2.37,812214,0
+OKYO.US,D,20250623,000000,2.27,2.37,2.05,2.19,185435,0
+OKYO.US,D,20250624,000000,2.18,2.3486,2.18,2.3,38041,0
+OKYO.US,D,20250625,000000,2.35,2.48,2.2986,2.47,66099,0
+OKYO.US,D,20250626,000000,2.49,2.49,2.3701,2.425,50007,0
+OKYO.US,D,20250627,000000,2.41,2.46,2.41,2.45,40521,0
+OKYO.US,D,20250630,000000,2.49,2.57,2.43,2.57,54343,0
+OKYO.US,D,20250701,000000,2.52,2.66,2.47,2.61,47617,0
+OKYO.US,D,20250702,000000,2.66,2.92,2.62,2.91,72082,0
+OKYO.US,D,20250703,000000,2.9,2.9,2.69,2.78,81432,0
+OKYO.US,D,20250707,000000,2.88,2.92,2.78,2.82,82730,0
+OKYO.US,D,20250708,000000,2.81,2.89,2.81,2.89,20126,0
+OKYO.US,D,20250709,000000,2.9,3.1,2.89,2.92,181811,0
+OKYO.US,D,20250710,000000,2.99,3,2.82,2.86,39150,0
+OKYO.US,D,20250711,000000,2.95,2.96,2.69,2.81,81857,0
+OKYO.US,D,20250714,000000,2.75,2.81,2.45,2.58,71680,0
+OKYO.US,D,20250715,000000,2.54,2.79,2.52,2.75,35124,0
+OKYO.US,D,20250716,000000,3.02,3.1,2.46,2.96,1217597,0
+OKYO.US,D,20250717,000000,2.88,2.95,2.65,2.9,289382,0
+OKYO.US,D,20250718,000000,2.72,3.06,2.72,2.99,308343,0
+OKYO.US,D,20250721,000000,2.95,2.9803,2.67,2.82,103602,0
+OKYO.US,D,20250722,000000,2.79,2.8482,2.71,2.75,50248,0
+OKYO.US,D,20250723,000000,2.85,2.85,2.67,2.79,60900,0
+OKYO.US,D,20250724,000000,2.76,2.7983,2.74,2.76,38683,0
+OKYO.US,D,20250725,000000,2.77,2.7816,2.7,2.75,28744,0
+OKYO.US,D,20250728,000000,2.77,2.77,2.65,2.7299,18133,0
+OKYO.US,D,20250729,000000,2.7429,2.7429,2.5,2.535,95480,0
+OKYO.US,D,20250730,000000,2.52,2.6279,2.48,2.51,23080,0
+OKYO.US,D,20250731,000000,2.48,2.75,2.46,2.7,171526,0
+OKYO.US,D,20250801,000000,2.9,3.15,2.75,3.1,802815,0
+OKYO.US,D,20250804,000000,3.2,3.33,3.01,3.12,491290,0
+OKYO.US,D,20250805,000000,3.1,3.2,2.75,3.17,178092,0
+OKYO.US,D,20250806,000000,3.1,3.1898,3.0162,3.08,40008,0
+OKYO.US,D,20250807,000000,3.17,3.31,3.11,3.16,59816,0
+OKYO.US,D,20250808,000000,3.27,3.349,3.19,3.27,99045,0
+OKYO.US,D,20250811,000000,3.25,3.33,3.06,3.12,69583,0
+OKYO.US,D,20250812,000000,3.09,3.1194,2.93,2.9625,67236,0
+OKYO.US,D,20250813,000000,2.93,2.98,2.5769,2.67,196098,0
+OKYO.US,D,20250814,000000,2.71,2.8,2.6201,2.64,80572,0
+OKYO.US,D,20250815,000000,2.8,2.92,2.5,2.65,714282,0
+OKYO.US,D,20250818,000000,2.61,2.61,2.3,2.41,224817,0
+OKYO.US,D,20250819,000000,2.33,2.44,2.2,2.29,233907,0
+OKYO.US,D,20250820,000000,2.31,2.51,2.2856,2.46,116088,0
+OKYO.US,D,20250821,000000,2.44,2.44,2.31,2.33,30391,0
+OKYO.US,D,20250822,000000,2.36,2.4,2.26,2.37,61623,0
+OKYO.US,D,20250825,000000,2.6,2.6,2.35,2.43,110831,0
+OKYO.US,D,20250826,000000,2.47,2.5419,2.33,2.39,46074,0
+OKYO.US,D,20250827,000000,2.36,2.48,2.24,2.26,118915,0
+OKYO.US,D,20250828,000000,2.27,2.3489,2.24,2.275,44255,0
+OKYO.US,D,20250829,000000,2.27,2.46,2.06,2.35,152538,0
+OKYO.US,D,20250902,000000,2.33,2.37,2.27,2.32,55939,0
+OKYO.US,D,20250903,000000,2.28,2.3,2.16,2.27,29296,0
+OKYO.US,D,20250904,000000,2.29,2.29,2.18,2.25,33165,0
+OKYO.US,D,20250905,000000,2.25,2.28,2.21,2.26,50196,0
+OKYO.US,D,20250908,000000,2.26,2.2999,2.2,2.21,18430,0
+OKYO.US,D,20250909,000000,2.21,2.23,2.15,2.2,42971,0
+OKYO.US,D,20250910,000000,2.16,2.23,2.16,2.18,13295,0
+OKYO.US,D,20250911,000000,2.18,2.35,2.11,2.17,79921,0
+OKYO.US,D,20250912,000000,2.2,2.3936,2.12,2.15,41195,0
+OKYO.US,D,20250915,000000,2.19,2.21,2.07,2.09,55596,0
+OKYO.US,D,20250916,000000,2.12,2.15,2.08,2.1,20898,0
+OKYO.US,D,20250917,000000,2.14,2.17,2.06,2.13,64933,0
+OKYO.US,D,20250918,000000,2.13,2.15,2.07,2.07,33072,0
+OKYO.US,D,20250919,000000,2.07,2.21,1.93,1.98,249131,0
+OKYO.US,D,20250922,000000,2.01,2.35,1.96,2.25,209769,0
+OKYO.US,D,20250923,000000,2.29,2.39,2.19,2.2,111614,0
+OKYO.US,D,20250924,000000,2.2,2.3122,2.05,2.114,130484,0
+OKYO.US,D,20250925,000000,2.11,2.22,2.02,2.22,42818,0
+OKYO.US,D,20250926,000000,2.23,2.24,2.11,2.18,56160,0
+OKYO.US,D,20250929,000000,2.18,2.22,1.99,2,93866,0
+OKYO.US,D,20250930,000000,2.01,2.1203,1.98,2,146321,0
+OKYO.US,D,20251001,000000,2.01,2.0654,1.98,2.01,100728,0
+OKYO.US,D,20251002,000000,2,2.0839,1.98,1.98,99695,0
+OKYO.US,D,20251003,000000,2.01,2.189,2.01,2.05,234863,0
+OKYO.US,D,20251006,000000,2.08,2.1899,2.01,2.04,63182,0
+OKYO.US,D,20251007,000000,2.03,2.11,1.93,2.03,240363,0
+OKYO.US,D,20251008,000000,2.07,2.31,2.07,2.24,223591,0
+OKYO.US,D,20251009,000000,2.24,2.27,2.08,2.1,132419,0
+OKYO.US,D,20251010,000000,2.12,2.1694,1.9036,1.954,172955,0
+OKYO.US,D,20251013,000000,1.99,2.06,1.96,2,71759,0
+OKYO.US,D,20251014,000000,1.95,2.08,1.92,1.95,133430,0
+OKYO.US,D,20251015,000000,2.04,2.13,1.91,2.07,639228,0
+OKYO.US,D,20251016,000000,2.1,2.15,2.01,2.11,244907,0
+OKYO.US,D,20251017,000000,2.11,2.25,2.0854,2.24,201755,0
+OKYO.US,D,20251020,000000,2.24,2.47,2.24,2.43,186348,0
+OKYO.US,D,20251021,000000,2.41,2.41,2.29,2.32,212432,0
+OKYO.US,D,20251022,000000,2.3,2.35,2.11,2.18,173014,0
+OKYO.US,D,20251023,000000,2.21,2.26,2.155,2.24,109957,0
+OKYO.US,D,20251024,000000,2.28,2.45,2.18,2.39,277950,0
+OKYO.US,D,20251027,000000,2.46,2.7,2.4,2.65,290861,0
+OKYO.US,D,20251028,000000,2.62,2.656,2.5,2.55,72276,0
+OKYO.US,D,20251029,000000,2.6,2.83,2.6,2.72,142234,0
+OKYO.US,D,20251030,000000,2.65,2.7199,2.56,2.6,52677,0
+OKYO.US,D,20251031,000000,2.6,2.77,2.6,2.74,96436,0
+OKYO.US,D,20251103,000000,2.71,2.79,2.58,2.7,126332,0
+OKYO.US,D,20251104,000000,2.6,2.6876,2.5605,2.57,47650,0
+OKYO.US,D,20251105,000000,2.56,2.7711,2.54,2.72,44865,0
+OKYO.US,D,20251106,000000,2.73,2.7502,2.5701,2.63,42586,0
+OKYO.US,D,20251107,000000,2.55,2.61,2.3327,2.45,125372,0
+OKYO.US,D,20251110,000000,2.45,2.74,2.45,2.69,141488,0
+OKYO.US,D,20251111,000000,2.69,2.9252,2.591,2.76,171595,0
+OKYO.US,D,20251112,000000,2.78,2.78,2.55,2.6,98019,0
+OKYO.US,D,20251113,000000,2.6,2.65,2.38,2.39,102391,0
+OKYO.US,D,20251114,000000,2.38,2.449,2.2,2.244,229125,0
+OKYO.US,D,20251117,000000,2.21,2.285,2.1075,2.145,82224,0
+OKYO.US,D,20251118,000000,2.11,2.23,2.11,2.13,101469,0
+OKYO.US,D,20251119,000000,2.11,2.18,2.02,2.02,130630,0
+OKYO.US,D,20251120,000000,2.03,2.1324,1.91,1.91,146085,0
+OKYO.US,D,20251121,000000,1.9,2.54,1.9,2.12,309522,0
+OKYO.US,D,20251124,000000,2.12,2.234,2.0358,2.08,86911,0
+OKYO.US,D,20251125,000000,2.05,2.12,1.96,1.994,160669,0
+OKYO.US,D,20251126,000000,2.03,2.09,1.94,1.95,186547,0
+OKYO.US,D,20251128,000000,2,2.09,1.95,1.96,62518,0
+OKYO.US,D,20251201,000000,1.95,2.04,1.82,1.86,93239,0
+OKYO.US,D,20251202,000000,1.88,1.8957,1.74,1.82,365423,0
+OKYO.US,D,20251203,000000,1.95,1.95,1.71,1.715,234780,0
+OKYO.US,D,20251204,000000,1.75,2.16,1.75,2.01,203301,0
+OKYO.US,D,20251205,000000,2.03,2.0963,1.91,1.91,70846,0
+OKYO.US,D,20251208,000000,1.96,2,1.9,1.91,56325,0
+OKYO.US,D,20251209,000000,1.962,2.02,1.92,1.97,47683,0
+OKYO.US,D,20251210,000000,1.98,2.07,1.922,2.02,54587,0
+OKYO.US,D,20251211,000000,2.04,2.4,2.0209,2.16,897360,0
+OKYO.US,D,20251212,000000,2.14,2.14,1.92,2.06,179370,0
+OKYO.US,D,20251215,000000,2,2.02,1.85,1.89,53495,0
+OKYO.US,D,20251216,000000,1.9,1.94,1.75,1.88,76359,0
+OKYO.US,D,20251217,000000,1.93,1.95,1.78,1.83,48751,0
+OKYO.US,D,20251218,000000,1.83,1.9197,1.83,1.87,20018,0
+OKYO.US,D,20251219,000000,1.925,2.09,1.8965,2.03,102506,0
+OKYO.US,D,20251222,000000,2.07,2.17,2.05,2.1,59040,0
+OKYO.US,D,20251223,000000,2.08,2.12,2.01,2.06,34077,0
+OKYO.US,D,20251224,000000,2.04,2.13,2.013,2.03,21415,0
+OKYO.US,D,20251226,000000,2.05,2.13,1.97,1.99,60586,0
+OKYO.US,D,20251229,000000,1.97,2.005,1.9,1.91,67852,0
+OKYO.US,D,20251230,000000,1.94,2,1.94,1.94,48044,0
+OKYO.US,D,20251231,000000,1.94,2.08,1.94,2.07,37166,0
+OKYO.US,D,20260102,000000,2.07,2.39,2.01,2.23,210353,0
+OKYO.US,D,20260105,000000,2.14,2.455,2.05,2.4,389899,0
+OKYO.US,D,20260106,000000,2.46,2.4817,2.1,2.12,160365,0
+OKYO.US,D,20260107,000000,2.24,2.3,2.12,2.25,58879,0
+OKYO.US,D,20260108,000000,2.26,2.32,2.22,2.32,22644,0
+OKYO.US,D,20260109,000000,2.73,2.84,2.4901,2.76,766216,0
+OKYO.US,D,20260112,000000,2.78,3.06,2.7216,2.88,281419,0
+OKYO.US,D,20260113,000000,2.99,3.11,2.84,3.11,433328,0
+OKYO.US,D,20260114,000000,3.16,3.2,2.76,2.83,260416,0
+OKYO.US,D,20260115,000000,2.83,2.8774,2.31,2.39,320854,0
+OKYO.US,D,20260116,000000,2.39,2.5286,2.2,2.21,184575,0
+OKYO.US,D,20260120,000000,2.18,2.2405,2.12,2.15,166489,0
+OKYO.US,D,20260121,000000,2.16,2.1999,1.9713,2.08,301062,0
+OKYO.US,D,20260122,000000,2.08,2.49,2.08,2.37,203046,0
+OKYO.US,D,20260123,000000,2.34,2.49,2.1201,2.22,1102831,0
+OKYO.US,D,20260126,000000,2.22,2.2315,2.09,2.16,116639,0
+OKYO.US,D,20260127,000000,2.16,2.184,2.09,2.13,152324,0
+OKYO.US,D,20260128,000000,2.23,2.483,2.12,2.19,1021272,0
+OKYO.US,D,20260129,000000,2.16,2.175,1.93,2.04,294373,0
+OKYO.US,D,20260130,000000,2.07,2.185,1.995733,2.05,285936,0
+OKYO.US,D,20260202,000000,2.02,2.11,1.9409,2.09,158467,0
+OKYO.US,D,20260203,000000,2.1,2.17,1.95,2.1,128192,0
+OKYO.US,D,20260204,000000,2.07,2.07,1.89,1.96,164952,0
+OKYO.US,D,20260205,000000,1.93,1.9987,1.86,1.9,100627,0
+OKYO.US,D,20260206,000000,1.82,1.98,1.82,1.92,65174,0
+OKYO.US,D,20260209,000000,1.87,2.0799,1.86,1.99,143043,0
+OKYO.US,D,20260210,000000,2.24,2.28,2.09,2.09,382595,0
+OKYO.US,D,20260211,000000,2.1,2.11,1.86,1.95,231368,0
+OKYO.US,D,20260212,000000,1.94,2.2294,1.9,2.17,354901,0
+OKYO.US,D,20260213,000000,1.85,1.85,1.55,1.75,2095665,0
+OKYO.US,D,20260217,000000,1.75,1.845,1.685,1.75,547306,0
+OKYO.US,D,20260218,000000,1.75,1.84,1.7201,1.77,249188,0
diff --git a/daily/us/nasdaq stocks/2/omh.us.txt b/daily/us/nasdaq stocks/2/omh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5e00f5ad59d7093d37d4e358cab4b921c1e702e6
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/omh.us.txt	
@@ -0,0 +1,732 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OMH.US,D,20230321,000000,38,42.4,38,40,64440,0
+OMH.US,D,20230322,000000,41.5,41.503,40.7,41.4,2550.4,0
+OMH.US,D,20230323,000000,41,41.95,40.6,41.8,9226.7,0
+OMH.US,D,20230324,000000,41.3,43.1,41.3,42.894,4014.6000000000004,0
+OMH.US,D,20230327,000000,42.1,44,41.9,43.4,3113.6000000000004,0
+OMH.US,D,20230328,000000,42.7,52,41.8,43.4,27924.5,0
+OMH.US,D,20230329,000000,42.7,43.9,42.401,42.8,18103,0
+OMH.US,D,20230330,000000,43.813,43.9,42,42.15,7199,0
+OMH.US,D,20230331,000000,42.3,43.405,42.2,42.7,3987.6000000000004,0
+OMH.US,D,20230403,000000,45.2,50.9,38,40.6,44095.8,0
+OMH.US,D,20230404,000000,40.9,42,40,41.2,12222.400000000001,0
+OMH.US,D,20230405,000000,40.85,41.5,40.173,41.1,9654,0
+OMH.US,D,20230406,000000,40.411,43.6,40.411,43.4,6720.8,0
+OMH.US,D,20230410,000000,42.4,47.1,42.4,44.2,68692.7,0
+OMH.US,D,20230411,000000,45.1,49,44.22,48.7,18565.9,0
+OMH.US,D,20230412,000000,48.8,61.7,46.2,47.1,46222,0
+OMH.US,D,20230413,000000,46.1,49.6,45,46.2,18231.7,0
+OMH.US,D,20230414,000000,46,54,46,50.732,68903.40000000001,0
+OMH.US,D,20230417,000000,59,63.4,46.3,49.6,21079.9,0
+OMH.US,D,20230418,000000,50.8,51.2,48.6,48.8,2330.5,0
+OMH.US,D,20230419,000000,47.5,57.599,47.5,56.05,32311.800000000003,0
+OMH.US,D,20230420,000000,55.5,55.5,50,50.7,23563.800000000003,0
+OMH.US,D,20230421,000000,51,53.175,51,51.601,1514.6000000000001,0
+OMH.US,D,20230424,000000,54.5,58,51.8,56.147,6084,0
+OMH.US,D,20230425,000000,56.1,69.188,56.1,66.9,16591.4,0
+OMH.US,D,20230426,000000,67.6,77.99,62.72,75,15550.400000000001,0
+OMH.US,D,20230427,000000,76.9,76.9,68,68.8,20128.7,0
+OMH.US,D,20230428,000000,68,70.9,67.35,69,1898.6000000000001,0
+OMH.US,D,20230501,000000,67.6,70.4,56.309,59.8,19879.100000000002,0
+OMH.US,D,20230502,000000,60,61,58.5,58.6,2040.4,0
+OMH.US,D,20230503,000000,57.6,60.95,54.8,58.5,6187.900000000001,0
+OMH.US,D,20230504,000000,57,58.1,51.5,56,5360,0
+OMH.US,D,20230505,000000,56.486,61.991,56,61.991,3029.8,0
+OMH.US,D,20230508,000000,63.1,271.3,63.1,259.8,128645.8,0
+OMH.US,D,20230509,000000,173.9,187,98,125.2,236847.5,0
+OMH.US,D,20230510,000000,114.5,160,100.006,132.492,142648,0
+OMH.US,D,20230511,000000,125.7,148.8,113.1,145.1,51732.9,0
+OMH.US,D,20230512,000000,138,205,125,184.6,133226.9,0
+OMH.US,D,20230515,000000,228.2,570,133.2,308.8,789294,0
+OMH.US,D,20230516,000000,318.4,320,55.3,63.5,1252632.8,0
+OMH.US,D,20230517,000000,70.8,76.044,56.101,62.7,699419.2000000001,0
+OMH.US,D,20230518,000000,60.8,61.3,52.81,54.7,198433.80000000002,0
+OMH.US,D,20230519,000000,53.9,54.399,48.201,51,133596.2,0
+OMH.US,D,20230522,000000,49,71.4,48.6,52,992778.9,0
+OMH.US,D,20230523,000000,53.1,55.699,49.5,50.2,224511.90000000002,0
+OMH.US,D,20230524,000000,49.5,51.3,45.5,47.6,90238.40000000001,0
+OMH.US,D,20230525,000000,46.4,47.628,41.7,44.2,75096.1,0
+OMH.US,D,20230526,000000,44.8,50.7,43.303,47.4,134618.4,0
+OMH.US,D,20230530,000000,45,46.799,43.101,43.2,50764.4,0
+OMH.US,D,20230531,000000,43.5,44.9,42.7,44.5,37954,0
+OMH.US,D,20230601,000000,44.3,48.4,43,46,88899.1,0
+OMH.US,D,20230602,000000,46.3,47.299,43.2,43.6,41806,0
+OMH.US,D,20230605,000000,43.6,45.1,42.5,43.4,32263,0
+OMH.US,D,20230606,000000,43.4,48,41.7,47.1,93462.5,0
+OMH.US,D,20230607,000000,45.9,47.799,44.1,46.1,27835.300000000003,0
+OMH.US,D,20230608,000000,45.2,46.25,44.5,45.4,19710,0
+OMH.US,D,20230609,000000,44.5,45.6,43.5,44.8,12967.400000000001,0
+OMH.US,D,20230612,000000,45.6,56.18,44.2,55,175993.2,0
+OMH.US,D,20230613,000000,52.6,53.8,47.12,48.7,82507.70000000001,0
+OMH.US,D,20230614,000000,49.2,55.1,42.4,43.8,197202.7,0
+OMH.US,D,20230615,000000,43.8,44.6,42.7,43.6,30033,0
+OMH.US,D,20230616,000000,43.1,46.3,42.9,44.8,55335.5,0
+OMH.US,D,20230620,000000,44,45,42.6,45,18291.4,0
+OMH.US,D,20230621,000000,44,46,42.8,46,18199,0
+OMH.US,D,20230622,000000,45.2,45.6,43.4,45.4,18692.5,0
+OMH.US,D,20230623,000000,44.6,45,42.7,43.8,11154.5,0
+OMH.US,D,20230626,000000,43.5,43.599,41.8,41.9,13595.900000000001,0
+OMH.US,D,20230627,000000,41.1,41.8,38.7,39.8,23539.800000000003,0
+OMH.US,D,20230628,000000,39.8,40.874,39,39,13189.1,0
+OMH.US,D,20230629,000000,39.5,40.681,39,39,19892.600000000002,0
+OMH.US,D,20230630,000000,39.3,40.17,38.7,39,12215.300000000001,0
+OMH.US,D,20230703,000000,38.4,39.2,37.5,38.4,14361.900000000001,0
+OMH.US,D,20230705,000000,38,38.7,37.6,38,10747.400000000001,0
+OMH.US,D,20230706,000000,37.1,38.3,35.4,36,21262.800000000003,0
+OMH.US,D,20230707,000000,35.2,38.4,35.2,37.4,13825.5,0
+OMH.US,D,20230710,000000,36.4,37.9,35.2,36.5,16694.4,0
+OMH.US,D,20230711,000000,39.4,39.7,36.3,37.1,37420,0
+OMH.US,D,20230712,000000,37.2,37.3,35,35.6,18728.9,0
+OMH.US,D,20230713,000000,35.1,36.2,31.6,32.5,34341.8,0
+OMH.US,D,20230714,000000,32.7,33.999,32.6,33.3,9808.2,0
+OMH.US,D,20230717,000000,32.7,33.6,31.8,31.8,9743.800000000001,0
+OMH.US,D,20230718,000000,31.9,32.5,28.7,29.1,32608,0
+OMH.US,D,20230719,000000,28.7,32.301,28.7,31.1,23615.100000000002,0
+OMH.US,D,20230720,000000,31.5,31.9,30.015,31.1,6323.3,0
+OMH.US,D,20230721,000000,32.5,32.5,30.5,31.8,7759.5,0
+OMH.US,D,20230724,000000,31.5,32.6,31,32.6,4998.3,0
+OMH.US,D,20230725,000000,32.5,32.5,30.3,30.3,7486.6,0
+OMH.US,D,20230726,000000,30.7,31.9,30.7,31,7138,0
+OMH.US,D,20230727,000000,30.5,31.5,30,30.1,5323.8,0
+OMH.US,D,20230728,000000,29.6,30.5,29,29.2,9933.6,0
+OMH.US,D,20230731,000000,29.9,30.7,28,28.936,8808.6,0
+OMH.US,D,20230801,000000,29.1,29.2,27.7,27.7,7889,0
+OMH.US,D,20230802,000000,28.198,28.198,26.6,27.3,6904.900000000001,0
+OMH.US,D,20230803,000000,27.1,27.5,26.4,26.65,5902.900000000001,0
+OMH.US,D,20230804,000000,26.6,26.9,25.3,25.4,9577.300000000001,0
+OMH.US,D,20230807,000000,25.5,26.499,23.331,25,6394.3,0
+OMH.US,D,20230808,000000,25.1,25.1,23.86,24.4,4909.400000000001,0
+OMH.US,D,20230809,000000,24.3,24.7,22.7,23.4,8666.4,0
+OMH.US,D,20230810,000000,23.3,24.096,22.3,22.35,4897.3,0
+OMH.US,D,20230811,000000,22.411,24.4,21.2,22.9,19452.2,0
+OMH.US,D,20230814,000000,22.9,23.4,21.9,22.9,4676.3,0
+OMH.US,D,20230815,000000,22.6,23.9,21.7,23.1,8385.1,0
+OMH.US,D,20230816,000000,23.1,23.4,16.7,16.801,31280.9,0
+OMH.US,D,20230817,000000,17.6,17.7,16.4,17.2,9897.6,0
+OMH.US,D,20230818,000000,16.8,17.6,16.8,17.1,4180.6,0
+OMH.US,D,20230821,000000,17,19.19,16.801,17.8,20042.800000000003,0
+OMH.US,D,20230822,000000,18,18,17.1,18,5790.3,0
+OMH.US,D,20230823,000000,18.2,18.2,17.155,18.1,2865.8,0
+OMH.US,D,20230824,000000,18.1,18.1,17.2,17.2,3757.9,0
+OMH.US,D,20230825,000000,17.5,18,17.2,17.2,5049.5,0
+OMH.US,D,20230828,000000,17.6,18.5,17.3,17.3,2113,0
+OMH.US,D,20230829,000000,17.8,18.2,17.344,17.4,1921.9,0
+OMH.US,D,20230830,000000,17.955,18,17.5,17.5,1793.9,0
+OMH.US,D,20230831,000000,17.65,17.65,16.8,17,3392.2000000000003,0
+OMH.US,D,20230901,000000,16.9,17.332,16.8,16.9,4505.6,0
+OMH.US,D,20230905,000000,17,17.5,16.9,16.9,1917.5,0
+OMH.US,D,20230906,000000,17.5,17.5,16.9,17.4,2404.5,0
+OMH.US,D,20230907,000000,17,17.4,16.8,17.4,1257.3000000000002,0
+OMH.US,D,20230908,000000,17.5,17.5,16.5,16.5,1993.5,0
+OMH.US,D,20230911,000000,16.6,16.8,15.4,15.4,7001,0
+OMH.US,D,20230912,000000,16.299,16.6,15.7,16.2,4350.6,0
+OMH.US,D,20230913,000000,16.535,20,16.201,17.2,39404.9,0
+OMH.US,D,20230914,000000,17,19.9,16.3,19.7,14969.400000000001,0
+OMH.US,D,20230915,000000,19.1,21,17.602,18.3,10363,0
+OMH.US,D,20230918,000000,17.7,18.216,17,17.2,3715.8,0
+OMH.US,D,20230919,000000,17.5,19.4,17.5,18.5,16977.8,0
+OMH.US,D,20230920,000000,18.6,19.8,18.2,18.7,6206.6,0
+OMH.US,D,20230921,000000,19.1,20.8,18.3,20.8,10229.900000000001,0
+OMH.US,D,20230922,000000,20.6,28.998,19.7,25.9,295172.7,0
+OMH.US,D,20230925,000000,26,29.585,21.2,22.7,75847.90000000001,0
+OMH.US,D,20230926,000000,21.6,26,19.6,25.001,15903.800000000001,0
+OMH.US,D,20230927,000000,25.8,28.4,25,25.7,17154.2,0
+OMH.US,D,20230928,000000,25.6,28.5,25.2,28.4,18348.2,0
+OMH.US,D,20230929,000000,29.6,32.4,26.72,29,31217.600000000002,0
+OMH.US,D,20231002,000000,30,31.1,28,28.5,13765,0
+OMH.US,D,20231003,000000,27.7,31.3,27.7,29.6,9379.1,0
+OMH.US,D,20231004,000000,29.1,29.6,26.018,28,7955.6,0
+OMH.US,D,20231005,000000,27.001,28.543,27.001,28,3311.9,0
+OMH.US,D,20231006,000000,28.299,30.8,27.725,30.2,10211.800000000001,0
+OMH.US,D,20231009,000000,30.2,30.2,28.606,28.9,3425.3,0
+OMH.US,D,20231010,000000,29.4,29.4,25.3,26.5,6561.5,0
+OMH.US,D,20231011,000000,26.4,28.6,25.101,27,8055.700000000001,0
+OMH.US,D,20231012,000000,26.8,27.8,25.7,26.6,3387.1000000000004,0
+OMH.US,D,20231013,000000,26.5,27.3,25.2,26.6,1900.9,0
+OMH.US,D,20231016,000000,26.5,28,25.1,27.5,7070.1,0
+OMH.US,D,20231017,000000,25.2,28.9,25.2,28.3,4112.900000000001,0
+OMH.US,D,20231018,000000,27.2,29.8,27.2,29.3,4194.6,0
+OMH.US,D,20231019,000000,27.9,29.2,27,27.5,2012.3000000000002,0
+OMH.US,D,20231020,000000,27.4,28.808,27,27.8,842.1,0
+OMH.US,D,20231023,000000,27.059,27.6,25.7,25.7,3243.5,0
+OMH.US,D,20231024,000000,25.7,26.4,25,25.1,1540.1000000000001,0
+OMH.US,D,20231025,000000,24.6,25.7,23,23,3778.1000000000004,0
+OMH.US,D,20231026,000000,22.5,24,20.3,20.3,1914.4,0
+OMH.US,D,20231027,000000,20.6,21.755,20.6,20.6,1395.4,0
+OMH.US,D,20231030,000000,20.6,21.35,19.5,19.7,2341.2000000000003,0
+OMH.US,D,20231031,000000,19.948,20.2,19.6,20.2,879.4000000000001,0
+OMH.US,D,20231101,000000,20,20.999,19.215,19.3,1679.4,0
+OMH.US,D,20231102,000000,20.5,20.55,19.8,19.9,1507.8000000000002,0
+OMH.US,D,20231103,000000,21.1,21.1,19.8,20.4,1412.4,0
+OMH.US,D,20231106,000000,21.379,21.4,19.6,19.7,1483.8000000000002,0
+OMH.US,D,20231107,000000,19.7,19.8,18.3,18.6,2235.3,0
+OMH.US,D,20231108,000000,18.8,19.2,18.2,18.7,1877.9,0
+OMH.US,D,20231109,000000,19.4,19.4,18.501,18.6,498.3,0
+OMH.US,D,20231110,000000,18.5,19.1,18.1,18.2,393.1,0
+OMH.US,D,20231113,000000,18.2,18.411,17.6,17.6,1002.9000000000001,0
+OMH.US,D,20231114,000000,18.7,19,17.9,19,1336.8000000000002,0
+OMH.US,D,20231115,000000,18.113,19.1,18.113,19.1,1088,0
+OMH.US,D,20231116,000000,18.5,19.261,17.6,18.5,1234.2,0
+OMH.US,D,20231117,000000,18.601,18.95,18.1,18.1,1106.3,0
+OMH.US,D,20231120,000000,18.4,18.871,18.4,18.64,897.8000000000001,0
+OMH.US,D,20231121,000000,18.3,18.567,17.5,17.5,1518.1000000000001,0
+OMH.US,D,20231122,000000,18.7,18.7,17.6,18.5,622.9000000000001,0
+OMH.US,D,20231124,000000,18.05,18.433,17.813,18,206.20000000000002,0
+OMH.US,D,20231127,000000,18.1,18.5,17.8,18.5,656.2,0
+OMH.US,D,20231128,000000,18.5,18.5,17.8,17.8,873.7,0
+OMH.US,D,20231129,000000,19.3,19.3,17.6,18.4,2123.5,0
+OMH.US,D,20231130,000000,18.5,18.525,17.5,18.2,2006.9,0
+OMH.US,D,20231201,000000,18.001,18.5,17.9,18.5,1095.5,0
+OMH.US,D,20231204,000000,18,18.3,17.7,17.9,718.3000000000001,0
+OMH.US,D,20231205,000000,17.584,17.817,17.5,17.5,954,0
+OMH.US,D,20231206,000000,17.6,17.8,16.7,17.2,4111.7,0
+OMH.US,D,20231207,000000,16.9,17.9,16.6,17.9,2553.7000000000003,0
+OMH.US,D,20231208,000000,17.4,17.794,17.116,17.55,819.6,0
+OMH.US,D,20231211,000000,17.2,18,17.2,18,1146.4,0
+OMH.US,D,20231212,000000,17.101,17.559,16,16.235,4246.2,0
+OMH.US,D,20231213,000000,16.2,16.2,15.501,16.1,3973.3,0
+OMH.US,D,20231214,000000,16.5,16.751,15.91,16.469,2889.3,0
+OMH.US,D,20231215,000000,16.6,17.044,16.2,17.04,1118.1000000000001,0
+OMH.US,D,20231218,000000,16.5,16.632,16.157,16.3,1989.6000000000001,0
+OMH.US,D,20231219,000000,16.4,17.148,16.1,16.889,1725.6000000000001,0
+OMH.US,D,20231220,000000,16,17.705,16,17.363,2316.2000000000003,0
+OMH.US,D,20231221,000000,17.5,17.5,15.95,16.4,1893,0
+OMH.US,D,20231222,000000,16,16.85,16,16.2,968.9000000000001,0
+OMH.US,D,20231226,000000,16,16.8,15.6,16.1,4025.8,0
+OMH.US,D,20231227,000000,15.5,16.2,15.5,15.5,4494,0
+OMH.US,D,20231228,000000,16.1,16.1,15.3,15.5,1970.6000000000001,0
+OMH.US,D,20231229,000000,15.3,16,15.1,15.3,3254.2000000000003,0
+OMH.US,D,20240102,000000,15.3,15.3,14.52,14.8,2437.1,0
+OMH.US,D,20240103,000000,15.234,15.234,14.6,14.8,1357.3000000000002,0
+OMH.US,D,20240104,000000,14.757,14.9,14,14.9,1295.5,0
+OMH.US,D,20240105,000000,14.9,16,14.9,15.2,3779.9,0
+OMH.US,D,20240108,000000,15.5,16.8,15.2,15.854,3143.6000000000004,0
+OMH.US,D,20240109,000000,16.53,16.53,15,15.4,1381,0
+OMH.US,D,20240110,000000,15.733,15.8,15,15.5,1471.1000000000001,0
+OMH.US,D,20240111,000000,15.3,15.4,15,15.3,1253.7,0
+OMH.US,D,20240112,000000,15.046,15.156,14.3,14.6,1823.1000000000001,0
+OMH.US,D,20240116,000000,14.4,14.899,13.3,13.3,2695.7000000000003,0
+OMH.US,D,20240117,000000,13.555,13.565,11.7,11.7,3808.3,0
+OMH.US,D,20240118,000000,11.9,12.988,11.05,11.35,4035.7000000000003,0
+OMH.US,D,20240119,000000,11.35,11.5,10.4,10.5,6354.700000000001,0
+OMH.US,D,20240122,000000,11.713,11.713,10.6,11,2247,0
+OMH.US,D,20240123,000000,11.765,11.84,11,11.3,1694,0
+OMH.US,D,20240124,000000,11.1,11.1,10.8,10.8,2583.4,0
+OMH.US,D,20240125,000000,11,11.099,10.2,10.7,4351.5,0
+OMH.US,D,20240126,000000,10.5,10.999,10.3,10.5,1626.1000000000001,0
+OMH.US,D,20240129,000000,10.7,10.7,9.55,9.995,3711.8,0
+OMH.US,D,20240130,000000,10,10.308,9,9.7,2421.8,0
+OMH.US,D,20240131,000000,9.8,10,9.4,9.5,1612.1000000000001,0
+OMH.US,D,20240201,000000,9.8,10.099,9.143,9.8,2006.9,0
+OMH.US,D,20240202,000000,10.47,10.47,9.7,10,1122,0
+OMH.US,D,20240205,000000,10,10.5,9.8,9.801,2445.7000000000003,0
+OMH.US,D,20240206,000000,10.299,10.299,9.751,10,2732.2000000000003,0
+OMH.US,D,20240207,000000,10.348,10.348,9.9,10.2,1065.8,0
+OMH.US,D,20240208,000000,10.6,10.8,9.95,10.8,4945.900000000001,0
+OMH.US,D,20240209,000000,11.2,11.999,10.301,10.8,8517.1,0
+OMH.US,D,20240212,000000,10.6,12.8,10.5,12.4,12721.900000000001,0
+OMH.US,D,20240213,000000,52.9,60,22.1,22.6,8662718.5,0
+OMH.US,D,20240214,000000,15,16.2,12,13.3,643340.5,0
+OMH.US,D,20240215,000000,13.1,13.2,11.7,11.9,135048.30000000002,0
+OMH.US,D,20240216,000000,11.8,11.9,10.9,11.7,84484.20000000001,0
+OMH.US,D,20240220,000000,11.2,11.899,10,10.2,96518,0
+OMH.US,D,20240221,000000,10.625,11.2,10.1,11,46716,0
+OMH.US,D,20240222,000000,10.6,10.7,9.595,10.5,47236.5,0
+OMH.US,D,20240223,000000,10.4,10.4,9.6,9.602,28221.7,0
+OMH.US,D,20240226,000000,9.77,9.81,9.2,9.43,39327.600000000006,0
+OMH.US,D,20240227,000000,9.206,9.233,8.5,8.85,53007.600000000006,0
+OMH.US,D,20240228,000000,8.8,8.8,8.3,8.513,22455.7,0
+OMH.US,D,20240229,000000,8.81,9.59965,8.568,9.565,50845.9,0
+OMH.US,D,20240301,000000,10.4,10.8,9.1,9.27,106786.3,0
+OMH.US,D,20240304,000000,9.311,9.5,8.7,9.1,38436.9,0
+OMH.US,D,20240305,000000,8.8,9,8.3,8.761,39711.3,0
+OMH.US,D,20240306,000000,8.698,9,8.591,8.9,15979.300000000001,0
+OMH.US,D,20240307,000000,10.1,10.8,9,9.5,457100.30000000005,0
+OMH.US,D,20240308,000000,9.6,9.8,8.5,9.6,109788,0
+OMH.US,D,20240311,000000,9.1,11.499,9.098,10.8,123955.6,0
+OMH.US,D,20240312,000000,9.846,10.5,9.807,10.1,41372,0
+OMH.US,D,20240313,000000,10.4,11,10.1,10.8,36591.5,0
+OMH.US,D,20240314,000000,10.7,10.7,10,10.2,13921.1,0
+OMH.US,D,20240315,000000,10.1,10.571,10,10.2,11964.900000000001,0
+OMH.US,D,20240318,000000,10.2,10.2,9.3,9.3,18198.8,0
+OMH.US,D,20240319,000000,9.3,9.7,9,9.4,10011.6,0
+OMH.US,D,20240320,000000,9.6,9.7,9.2,9.5,13640.1,0
+OMH.US,D,20240321,000000,10,11.4,9.715,9.803,59689.5,0
+OMH.US,D,20240322,000000,9.7,10.65,9.645,9.652,34862.200000000004,0
+OMH.US,D,20240325,000000,9.5,9.77401,9.25,9.5,28662.600000000002,0
+OMH.US,D,20240326,000000,9.7,9.7,9.197,9.573,11949.300000000001,0
+OMH.US,D,20240327,000000,9.573,9.85,9.45,9.845,7839.900000000001,0
+OMH.US,D,20240328,000000,9.55,9.8,9.325,9.4,10219.7,0
+OMH.US,D,20240401,000000,9.6,9.75,9.12,9.33,9308,0
+OMH.US,D,20240402,000000,9.4,9.46,8.81,9.15,22017.2,0
+OMH.US,D,20240403,000000,9.1,9.4,8.80101,8.964,6658,0
+OMH.US,D,20240404,000000,9.33,9.35,8.8,8.8,11782.800000000001,0
+OMH.US,D,20240405,000000,8.8,9.197,8.77,8.805,17886.4,0
+OMH.US,D,20240408,000000,8.7,9.05599,7.4,7.4,73974.8,0
+OMH.US,D,20240409,000000,7.701,7.998,7.515,7.89,18660.9,0
+OMH.US,D,20240410,000000,7.66,8.5,7.43,8.16,25717.4,0
+OMH.US,D,20240411,000000,8.06,8.15,8,8.122,5983.8,0
+OMH.US,D,20240412,000000,8.34,8.34,7.708,7.72,12009.6,0
+OMH.US,D,20240415,000000,7.8,7.975,7.12101,7.208,20506.600000000002,0
+OMH.US,D,20240416,000000,7.233,7.736,7.233,7.3,12660.800000000001,0
+OMH.US,D,20240417,000000,7.3,7.7,7.25,7.6701,8924.300000000001,0
+OMH.US,D,20240418,000000,8,8,6.01,6.032,91377.8,0
+OMH.US,D,20240419,000000,6.032,6.445,4.8,4.9,64592.9,0
+OMH.US,D,20240422,000000,5.2,5.5,5.1,5.385,20750.2,0
+OMH.US,D,20240423,000000,5.297,5.4,5.1,5.19,19241.3,0
+OMH.US,D,20240424,000000,5.35,5.4,4.8,5.38,21857.300000000003,0
+OMH.US,D,20240425,000000,5.6,5.8,5.226,5.68,13770.2,0
+OMH.US,D,20240426,000000,5.61,5.9,5.45,5.696,9333.9,0
+OMH.US,D,20240429,000000,5.68,5.89,5.3,5.58,11147.800000000001,0
+OMH.US,D,20240430,000000,5.5,5.789,5.37,5.5,8568.4,0
+OMH.US,D,20240501,000000,5.58,5.694,5.15,5.394,15373,0
+OMH.US,D,20240502,000000,5.515,5.7,5.407,5.545,9821.2,0
+OMH.US,D,20240503,000000,5.57,5.873,5.5,5.64,440777.2,0
+OMH.US,D,20240506,000000,6.125,6.3,4.61,5.09,501121.80000000005,0
+OMH.US,D,20240507,000000,4.95,5.245,4.82,5.012,74442.8,0
+OMH.US,D,20240508,000000,5.028,5.7,4.7,5.073,98748.1,0
+OMH.US,D,20240509,000000,5.18,5.18,4.85,5.002,34041.700000000004,0
+OMH.US,D,20240510,000000,4.92,5.049,4.82,4.969,22493.2,0
+OMH.US,D,20240513,000000,4.901,5.09801,4.819,4.952,24392.300000000003,0
+OMH.US,D,20240514,000000,4.864,5.22,4.803,5,46690.5,0
+OMH.US,D,20240515,000000,4.86,5.47599,4.85,5.22,56560.3,0
+OMH.US,D,20240516,000000,5.36,5.4,5.142,5.251,17584.4,0
+OMH.US,D,20240517,000000,5.45,5.69601,5.29,5.48,55904.8,0
+OMH.US,D,20240520,000000,5.2,5.59,5.165,5.569,29579.800000000003,0
+OMH.US,D,20240521,000000,5.3,5.56,5.21,5.44,20015.300000000003,0
+OMH.US,D,20240522,000000,5.49,5.49,5.154,5.349,16827.600000000002,0
+OMH.US,D,20240523,000000,5.26,5.4,5.048,5.37,13950.7,0
+OMH.US,D,20240524,000000,5.37,5.424,5.203,5.303,6535.400000000001,0
+OMH.US,D,20240528,000000,5.2,5.4,5.2,5.397,10740.400000000001,0
+OMH.US,D,20240529,000000,5.35,6.199,5.299,6.1,98650,0
+OMH.US,D,20240530,000000,6.4,6.5,5.714,5.899,57203.9,0
+OMH.US,D,20240531,000000,5.7,6,5.55,5.84,33057.5,0
+OMH.US,D,20240603,000000,5.73,6.4,5.73,5.92,61479.100000000006,0
+OMH.US,D,20240604,000000,6.17,6.17,5.62,6.099,25849.7,0
+OMH.US,D,20240605,000000,6.1,6.199,5.86,6.06,20130.100000000002,0
+OMH.US,D,20240606,000000,5.96,6.09,5.711,5.915,17597.5,0
+OMH.US,D,20240607,000000,5.95,6.02,5.73,5.911,13294.400000000001,0
+OMH.US,D,20240610,000000,5.95,6.2,5.65,6.2,24356.2,0
+OMH.US,D,20240611,000000,6.17,6.17,5.81,5.85,7420.6,0
+OMH.US,D,20240612,000000,6,6,5.7,5.9,12246,0
+OMH.US,D,20240613,000000,5.78,5.9,5.629,5.757,12337.5,0
+OMH.US,D,20240614,000000,5.757,5.9,5.4,5.79,21494.2,0
+OMH.US,D,20240617,000000,5.7,5.79,5.3,5.403,31758.2,0
+OMH.US,D,20240618,000000,5.515,5.515,5.2,5.486,18360.9,0
+OMH.US,D,20240620,000000,5.68,5.68,5.225,5.495,8984.300000000001,0
+OMH.US,D,20240621,000000,5.478,5.6,5.302,5.599,4355.7,0
+OMH.US,D,20240624,000000,5.65,5.65,5.4,5.499,4814.6,0
+OMH.US,D,20240625,000000,5.4,6.045,5.4,5.72,36229.4,0
+OMH.US,D,20240626,000000,5.9,5.9,5.65,5.823,18763.5,0
+OMH.US,D,20240627,000000,5.685,5.824,5.55544,5.62,6763.400000000001,0
+OMH.US,D,20240628,000000,5.81,5.86,5.5,5.63,8264.300000000001,0
+OMH.US,D,20240701,000000,5.8,5.85,5.6,5.606,6921,0
+OMH.US,D,20240702,000000,5.599,5.832,5.51,5.515,6582.400000000001,0
+OMH.US,D,20240703,000000,5.79,5.803,5.3,5.522,26560.800000000003,0
+OMH.US,D,20240705,000000,5.65,6.13,5.4,5.76,102649.90000000001,0
+OMH.US,D,20240708,000000,5.644,5.744,5.4,5.583,22499,0
+OMH.US,D,20240709,000000,5.301,5.43999,5.2,5.22,24044.7,0
+OMH.US,D,20240710,000000,5.222,5.548,5.2,5.4,12029.300000000001,0
+OMH.US,D,20240711,000000,5.69,5.695,5.316,5.544,7739.3,0
+OMH.US,D,20240712,000000,5.7,5.7505,5.451,5.52,7710.5,0
+OMH.US,D,20240715,000000,5.62,5.8,5.501,5.656,4298.2,0
+OMH.US,D,20240716,000000,5.555,5.78,5.531,5.61,5488.8,0
+OMH.US,D,20240717,000000,5.68,5.894,5.624,5.76,6977.8,0
+OMH.US,D,20240718,000000,5.754,5.86,5.555,5.555,3767.2000000000003,0
+OMH.US,D,20240719,000000,5.555,5.652,5.365,5.43,7054.6,0
+OMH.US,D,20240722,000000,5.23,5.58,5.23,5.38,3924.2000000000003,0
+OMH.US,D,20240723,000000,5.18,5.352,5.041,5.21,17133,0
+OMH.US,D,20240724,000000,5.25,5.38,5.199,5.222,8124.900000000001,0
+OMH.US,D,20240725,000000,5.325,5.49,5.22,5.311,3426.9,0
+OMH.US,D,20240726,000000,5.43,5.43,5.252,5.37,4147.2,0
+OMH.US,D,20240729,000000,5.103,5.274,5.103,5.235,9347.2,0
+OMH.US,D,20240730,000000,5.08,5.34,5.08,5.19,8550.7,0
+OMH.US,D,20240731,000000,5.201,6.2,5.2,5.5,51744.4,0
+OMH.US,D,20240801,000000,5.61,5.86,5.195,5.237,30244.100000000002,0
+OMH.US,D,20240802,000000,5.37,5.498,5.11,5.396,19909.100000000002,0
+OMH.US,D,20240805,000000,5.3,5.4,5.028,5.039,11218.300000000001,0
+OMH.US,D,20240806,000000,5,5.585,5,5.504,21259.9,0
+OMH.US,D,20240807,000000,5.339,5.5,5.2,5.2,3753.4,0
+OMH.US,D,20240808,000000,5.42,5.498,5.151,5.3,9103,0
+OMH.US,D,20240809,000000,5.395,5.395,4.7,5.1,35380.200000000004,0
+OMH.US,D,20240812,000000,4.955,5.118,4.955,5.013,4680,0
+OMH.US,D,20240813,000000,5,5.19,4.81,4.9,6542.900000000001,0
+OMH.US,D,20240814,000000,5,5.096,4.671,4.9,2499.2000000000003,0
+OMH.US,D,20240815,000000,4.988,4.99,4.708,4.75,15075.2,0
+OMH.US,D,20240816,000000,4.75,4.8,4.508,4.52,8500.4,0
+OMH.US,D,20240819,000000,4.602,4.7,4.52,4.56,5660.900000000001,0
+OMH.US,D,20240820,000000,4.511,4.8,4.511,4.702,10102.6,0
+OMH.US,D,20240821,000000,4.69,4.887,4.649,4.72,10709.5,0
+OMH.US,D,20240822,000000,4.804,4.897,4.71001,4.711,8558.4,0
+OMH.US,D,20240823,000000,4.71,4.9,4.6,4.792,9133.800000000001,0
+OMH.US,D,20240826,000000,4.73,4.75,4.553,4.598,4484.6,0
+OMH.US,D,20240827,000000,4.772,4.785,4.548,4.578,12224.800000000001,0
+OMH.US,D,20240828,000000,4.606,4.606,4.33,4.4,10638.800000000001,0
+OMH.US,D,20240829,000000,4.496,4.496,4.303,4.303,2398.6,0
+OMH.US,D,20240830,000000,4.23,4.451,4.23,4.3,2296.5,0
+OMH.US,D,20240903,000000,4.319,4.472,4.12401,4.21,3681,0
+OMH.US,D,20240904,000000,4.323,4.323,4.202,4.227,943.8000000000001,0
+OMH.US,D,20240905,000000,4.1,4.225,4.07,4.158,7034.700000000001,0
+OMH.US,D,20240906,000000,4.05,4.155,4.05,4.05,4905.6,0
+OMH.US,D,20240909,000000,4.06,4.4,4.06,4.2,5105.6,0
+OMH.US,D,20240910,000000,4.2485,4.398,4.063,4.187,1864.2,0
+OMH.US,D,20240911,000000,4.26299,4.49,4.153,4.26,13277.1,0
+OMH.US,D,20240912,000000,4.138,4.738,4.138,4.402,8867.7,0
+OMH.US,D,20240913,000000,4.69,4.69,4.3,4.39,4209.400000000001,0
+OMH.US,D,20240916,000000,4.51,4.51,4.261,4.3,3399.4,0
+OMH.US,D,20240917,000000,4.433,4.435,4.301,4.304,2492.2000000000003,0
+OMH.US,D,20240918,000000,4.5,4.596,4.432,4.44,8359.1,0
+OMH.US,D,20240919,000000,4.46,4.799,4.46,4.61,13945.300000000001,0
+OMH.US,D,20240920,000000,4.65,4.78,4.503,4.712,4034.2000000000003,0
+OMH.US,D,20240923,000000,4.8,4.808,4.714,4.762,4900.3,0
+OMH.US,D,20240924,000000,4.799,4.859,4.601,4.611,7359.6,0
+OMH.US,D,20240925,000000,4.8,5.138,4.7,5.034,120666.40000000001,0
+OMH.US,D,20240926,000000,4.84,4.979,4.521,4.642,15976.7,0
+OMH.US,D,20240927,000000,4.6,4.784,4.6,4.747,10845.400000000001,0
+OMH.US,D,20240930,000000,4.612,5.46,4.612,4.828,39514.200000000004,0
+OMH.US,D,20241001,000000,4.89,4.98999,4.607,4.622,18609.4,0
+OMH.US,D,20241002,000000,4.5,4.725,4.46,4.521,23845.300000000003,0
+OMH.US,D,20241003,000000,4.75,4.8,4.523,4.54,7057.900000000001,0
+OMH.US,D,20241004,000000,4.7,4.8,4.54,4.699,7461.700000000001,0
+OMH.US,D,20241007,000000,4.68,4.688,4.4,4.412,6707.200000000001,0
+OMH.US,D,20241008,000000,4.455,4.6,4.413,4.54,5464.8,0
+OMH.US,D,20241009,000000,4.35,4.622,4.30941,4.4,3343,0
+OMH.US,D,20241010,000000,4.22,4.401,4.15,4.37,6370.1,0
+OMH.US,D,20241011,000000,4.25001,4.369,4.2,4.263,2782,0
+OMH.US,D,20241014,000000,4.263,4.499,4.11,4.29,3694.7000000000003,0
+OMH.US,D,20241015,000000,4.3535,4.417,4.11,4.12,5003.5,0
+OMH.US,D,20241016,000000,4.2,4.249,3.974,4.023,9581.7,0
+OMH.US,D,20241017,000000,4,4.2,3.75,3.86,19360.7,0
+OMH.US,D,20241018,000000,3.86,4.09,3.786,4.09,6259.3,0
+OMH.US,D,20241021,000000,3.802,4.07,3.751,3.87,6320.200000000001,0
+OMH.US,D,20241022,000000,3.87,4.04,3.8,3.91,4958.3,0
+OMH.US,D,20241023,000000,3.91,3.99,3.818,3.818,4644.1,0
+OMH.US,D,20241024,000000,3.78,4.3,3.78,4.3,19948.2,0
+OMH.US,D,20241025,000000,4.2,4.2,3.91,4.099,14798.1,0
+OMH.US,D,20241028,000000,4,4.42,3.902,4.365,16938.100000000002,0
+OMH.US,D,20241029,000000,4.5,4.521,3.819,3.86,27965.9,0
+OMH.US,D,20241030,000000,3.88,3.94551,3.6,3.601,15802.6,0
+OMH.US,D,20241031,000000,3.652,3.789,3.299,3.299,14259.900000000001,0
+OMH.US,D,20241101,000000,3.299,3.592,3.147,3.368,5780.6,0
+OMH.US,D,20241104,000000,3.368,3.65,3.319,3.53,11920.900000000001,0
+OMH.US,D,20241105,000000,3.53,4.6,3.52401,4.38,60797.200000000004,0
+OMH.US,D,20241106,000000,4.28,4.28,3.684,4.1,26301.5,0
+OMH.US,D,20241107,000000,4.1,4.2,3.714,3.827,15148.800000000001,0
+OMH.US,D,20241108,000000,4.14,4.2,3.827,3.941,5672.200000000001,0
+OMH.US,D,20241111,000000,4.1,4.1,3.8,3.98,6073.700000000001,0
+OMH.US,D,20241112,000000,3.98,4.105,3.711,4.01,8514,0
+OMH.US,D,20241113,000000,3.972,4.3,3.6,4.299,14612.2,0
+OMH.US,D,20241114,000000,4.299,4.299,3.826,4,6316.900000000001,0
+OMH.US,D,20241115,000000,3.874,3.99899,3.7,3.9,42912.3,0
+OMH.US,D,20241118,000000,3.963,4.555,3.963,4.296,47478.8,0
+OMH.US,D,20241119,000000,4.399,4.399,4.03,4.1,7556.5,0
+OMH.US,D,20241120,000000,4.1,4.24,3.95,4.023,4020.3,0
+OMH.US,D,20241121,000000,4,4.193,3.951,4.1,3114.5,0
+OMH.US,D,20241122,000000,3.988,4.198,3.8,3.902,6675.1,0
+OMH.US,D,20241125,000000,3.787,4,3.737,3.8,8519.9,0
+OMH.US,D,20241126,000000,3.8,4.1,3.8,3.8,2533.1000000000004,0
+OMH.US,D,20241127,000000,3.801,4.067,3.8,4,5919.3,0
+OMH.US,D,20241129,000000,3.76,4,3.7,3.891,13478.800000000001,0
+OMH.US,D,20241202,000000,3.9,4,3.784,3.8,6354.200000000001,0
+OMH.US,D,20241203,000000,3.811,3.9,3.802,3.89,1769.3000000000002,0
+OMH.US,D,20241204,000000,3.801,3.9,3.801,3.895,1206.8,0
+OMH.US,D,20241205,000000,3.8,3.97,3.8,3.801,6598.1,0
+OMH.US,D,20241206,000000,4,4.088,3.854,3.993,7015.3,0
+OMH.US,D,20241209,000000,3.951,4.9399,3.9,4.928,123991.1,0
+OMH.US,D,20241210,000000,4.73,4.73,4.207,4.301,27857.9,0
+OMH.US,D,20241211,000000,3.855,4.048,3.7,3.91,112913,0
+OMH.US,D,20241212,000000,4,4.08,3.753,4.028,8771.300000000001,0
+OMH.US,D,20241213,000000,3.85,4.19199,3.8,4.071,4003.3,0
+OMH.US,D,20241216,000000,3.955,4.091,3.801,3.991,1906.3000000000002,0
+OMH.US,D,20241217,000000,4.065,4.1,3.809,3.999,11387.300000000001,0
+OMH.US,D,20241218,000000,3.9,4.093,3.8,4.093,6451.1,0
+OMH.US,D,20241219,000000,4,4,3.8,3.998,9038.9,0
+OMH.US,D,20241220,000000,3.868,4.09,3.85101,3.86,1541.3000000000002,0
+OMH.US,D,20241223,000000,3.803,4.064,3.803,3.951,3076.2000000000003,0
+OMH.US,D,20241224,000000,3.801,4.02,3.801,3.92,2645.9,0
+OMH.US,D,20241226,000000,3.94,4.096,3.805,3.814,16188.2,0
+OMH.US,D,20241227,000000,3.8,3.981,3.8,3.96,4742.7,0
+OMH.US,D,20241230,000000,3.9,4,3.8,3.95,13222.1,0
+OMH.US,D,20241231,000000,3.988,4.29,3.832,4.00101,17006.8,0
+OMH.US,D,20250102,000000,3.91,4.197,3.902,4.04,16534.3,0
+OMH.US,D,20250103,000000,4.114,5.1,4,5.1,113728.1,0
+OMH.US,D,20250106,000000,4.888,4.931,4.401,4.501,40506.9,0
+OMH.US,D,20250107,000000,4.5,4.53124,4.011,4.203,32123.300000000003,0
+OMH.US,D,20250108,000000,4.305,4.35251,4.049,4.05,66781,0
+OMH.US,D,20250110,000000,4,4.5,4,4.205,41294.4,0
+OMH.US,D,20250113,000000,4.3,4.3,3.464,3.58,44313.600000000006,0
+OMH.US,D,20250114,000000,3.624,3.624,3.28,3.349,16333.2,0
+OMH.US,D,20250115,000000,3.517,3.6,3.2,3.3,17999.3,0
+OMH.US,D,20250116,000000,3.24,3.4,3.2,3.325,10709.2,0
+OMH.US,D,20250117,000000,3.275,3.45,3.2,3.4,7288.900000000001,0
+OMH.US,D,20250121,000000,3.47,3.499,3.251,3.395,5683.1,0
+OMH.US,D,20250122,000000,3.4,3.597,3.3385,3.506,13217.7,0
+OMH.US,D,20250123,000000,3.6,3.6,3.32601,3.4,8629.2,0
+OMH.US,D,20250124,000000,3.498,3.729,3.32701,3.60001,26790.9,0
+OMH.US,D,20250127,000000,3.728,3.728,3.4,3.464,8651.300000000001,0
+OMH.US,D,20250128,000000,3.512,3.675,3.46,3.585,5115.5,0
+OMH.US,D,20250129,000000,3.5,3.675,3.5,3.66,5637.900000000001,0
+OMH.US,D,20250130,000000,3.7,3.7,3.4,3.525,5704.200000000001,0
+OMH.US,D,20250131,000000,3.49,3.646,3.49,3.547,3492.5,0
+OMH.US,D,20250203,000000,3.521,3.521,3.349,3.474,9196.9,0
+OMH.US,D,20250204,000000,3.41902,3.75,3.4,3.75,7435.5,0
+OMH.US,D,20250205,000000,3.665,3.75,3.575,3.644,3657.9,0
+OMH.US,D,20250206,000000,3.64501,3.7,3.605,3.65,1806.7,0
+OMH.US,D,20250207,000000,3.594,3.64058,3.413,3.413,3245.7000000000003,0
+OMH.US,D,20250210,000000,3.46,3.699,3.421,3.421,5671.5,0
+OMH.US,D,20250211,000000,3.44,3.599,3.3,3.578,9428,0
+OMH.US,D,20250212,000000,3.7,3.78,3.493,3.78,12001,0
+OMH.US,D,20250213,000000,3.63,3.798,3.5,3.651,7200.200000000001,0
+OMH.US,D,20250214,000000,3.79,4.456,3.661,3.8437,133363.80000000002,0
+OMH.US,D,20250218,000000,3.81,3.81,3.52,3.57,19803.2,0
+OMH.US,D,20250219,000000,3.525,3.59,3.43,3.5,6216.400000000001,0
+OMH.US,D,20250220,000000,3.42502,3.779,3.4,3.5,5816.1,0
+OMH.US,D,20250221,000000,3.495,3.7,3.406,3.5215,5680.1,0
+OMH.US,D,20250224,000000,3.525,3.59899,3.315,3.361,4678.1,0
+OMH.US,D,20250225,000000,3.386,3.508,3.199,3.296,9287.5,0
+OMH.US,D,20250226,000000,3.2,3.499,3.2,3.302,1600.2,0
+OMH.US,D,20250227,000000,3.50099,3.50099,3.223,3.372,30870.5,0
+OMH.US,D,20250228,000000,3.2,3.5,3.2,3.377,4472.2,0
+OMH.US,D,20250303,000000,3.32,3.599,3.26,3.468,3372.3,0
+OMH.US,D,20250304,000000,3.4,3.4,3.21,3.29,7916.900000000001,0
+OMH.US,D,20250305,000000,3.29,3.439,3.25,3.301,4387.7,0
+OMH.US,D,20250306,000000,2.8,2.994,2.5,2.50001,63805.5,0
+OMH.US,D,20250307,000000,2.597,2.797,2.5,2.554,31220.4,0
+OMH.US,D,20250310,000000,2.49,2.59,2.3153,2.495,35568,0
+OMH.US,D,20250311,000000,2.37,2.45,2.25,2.25,25478,0
+OMH.US,D,20250312,000000,2.25,2.28,2.145,2.28,7558,0
+OMH.US,D,20250313,000000,2.2804,2.7,2.09,2.3345,30178,0
+OMH.US,D,20250314,000000,2.43,2.43,2.1005,2.1005,8647,0
+OMH.US,D,20250317,000000,2.23,2.35,2.14,2.2491,9145,0
+OMH.US,D,20250318,000000,2.26,2.4899,2.1384,2.42,19534,0
+OMH.US,D,20250319,000000,2.35,2.3929,2.19,2.36,6576,0
+OMH.US,D,20250320,000000,2.36,2.61,2.36,2.61,9092,0
+OMH.US,D,20250321,000000,2.55,2.59,2.39,2.49,4043,0
+OMH.US,D,20250324,000000,2.44,2.6,2.32,2.5,14344,0
+OMH.US,D,20250325,000000,2.31,2.5899,2.28,2.5899,3662,0
+OMH.US,D,20250326,000000,2.58,2.58,2.2,2.3,24490,0
+OMH.US,D,20250327,000000,2.21,2.29,2.2005,2.29,4239,0
+OMH.US,D,20250328,000000,2.2003,2.36,2.2001,2.34,5704,0
+OMH.US,D,20250331,000000,2.31,2.31,2.13,2.2345,14823,0
+OMH.US,D,20250401,000000,2.16,2.3116,2.12,2.215,4523,0
+OMH.US,D,20250402,000000,2.2,2.27,2.17,2.23,19089,0
+OMH.US,D,20250403,000000,2.25,2.76,2.2,2.42,74907,0
+OMH.US,D,20250404,000000,2.2387,2.3816,2.0909,2.26,23017,0
+OMH.US,D,20250407,000000,2.11,2.1707,2.02,2.1,9128,0
+OMH.US,D,20250408,000000,2.1,2.17,1.94,2.01,103557,0
+OMH.US,D,20250409,000000,1.86,2.03,1.832,1.941,71879,0
+OMH.US,D,20250410,000000,1.9396,2.05,1.9,1.9,59231,0
+OMH.US,D,20250411,000000,1.953,2.06,1.85,1.91,110043,0
+OMH.US,D,20250414,000000,1.97,2.07,1.8684,1.96,53507,0
+OMH.US,D,20250415,000000,2.0739,2.08,2.07,2.07,4811,0
+OMH.US,D,20250416,000000,2,2.0248,1.9201,1.9201,3928,0
+OMH.US,D,20250417,000000,2,3.35,1.96,2.96,6395599,0
+OMH.US,D,20250421,000000,2.74,3.63,2.73,3.6,403353,0
+OMH.US,D,20250422,000000,3.61,3.77,1.7,2.18,599731,0
+OMH.US,D,20250423,000000,2.18,2.2,2.039,2.04,106963,0
+OMH.US,D,20250424,000000,2.09,2.12,1.99,2.11,35950,0
+OMH.US,D,20250425,000000,2.0528,2.15,2.0528,2.11,47073,0
+OMH.US,D,20250428,000000,2.1,2.115,1.93,2.03,63381,0
+OMH.US,D,20250429,000000,2.66,3.98,2.5301,3.03,75360050,0
+OMH.US,D,20250430,000000,3.19,4.33,3,3.32,8988818,0
+OMH.US,D,20250501,000000,3.35,3.58,2.96,2.97,835075,0
+OMH.US,D,20250502,000000,3.27,3.6799,3.16,3.24,509297,0
+OMH.US,D,20250505,000000,3.08,3.75,3.08,3.39,338292,0
+OMH.US,D,20250506,000000,3.36,3.4537,3.1644,3.24,90045,0
+OMH.US,D,20250507,000000,3.18,3.28,2.97,3.02,122792,0
+OMH.US,D,20250508,000000,2.96,3.22,2.7849,2.82,79088,0
+OMH.US,D,20250509,000000,2.86,3.2,2.86,3.05,62158,0
+OMH.US,D,20250512,000000,2.99,3.17,2.72,2.74,54374,0
+OMH.US,D,20250513,000000,2.81,2.9418,2.64,2.68,33682,0
+OMH.US,D,20250514,000000,2.65,2.72,2.2,2.25,146867,0
+OMH.US,D,20250515,000000,2.32,2.3488,2.1,2.12,1379952,0
+OMH.US,D,20250516,000000,2.12,2.13,1.47,1.5,497995,0
+OMH.US,D,20250519,000000,1.59,2.3264,1.57,2.09,4294694,0
+OMH.US,D,20250520,000000,2.2,2.35,2.05,2.21,429955,0
+OMH.US,D,20250521,000000,2.15,2.29,1.9501,2.04,291517,0
+OMH.US,D,20250522,000000,1.99,2.25,1.91,2.14,158605,0
+OMH.US,D,20250523,000000,2.15,2.25,2.05,2.09,85003,0
+OMH.US,D,20250527,000000,2.05,2.14,1.98,2.11,30802,0
+OMH.US,D,20250528,000000,2.09,2.18,2.03,2.1,24488,0
+OMH.US,D,20250529,000000,2.09,2.14,2.03,2.07,39050,0
+OMH.US,D,20250530,000000,2.0662,2.0662,1.96,1.96,48310,0
+OMH.US,D,20250602,000000,1.99,2,1.9,1.98,10495,0
+OMH.US,D,20250603,000000,1.96,2.1415,1.95,2.02,6659,0
+OMH.US,D,20250604,000000,2.04,2.04,1.57,1.6,196211,0
+OMH.US,D,20250605,000000,1.64,1.64,1.04,1.06,872047,0
+OMH.US,D,20250606,000000,1.15,1.23,0.5879,0.6035,4370385,0
+OMH.US,D,20250609,000000,0.9842,3.25,0.8701,2.41,94402462,0
+OMH.US,D,20250610,000000,1.56,2.21,1.35,1.78,6487974,0
+OMH.US,D,20250611,000000,1.75,1.815,1.43,1.5,1670900,0
+OMH.US,D,20250612,000000,1.46,1.62,1.3901,1.5,476210,0
+OMH.US,D,20250613,000000,1.47,1.5983,1.42,1.42,325549,0
+OMH.US,D,20250616,000000,1.34,1.51,1.34,1.46,233272,0
+OMH.US,D,20250617,000000,1.43,1.61,1.43,1.61,367516,0
+OMH.US,D,20250618,000000,1.55,1.629,1.55,1.61,142385,0
+OMH.US,D,20250620,000000,1.56,1.68,1.51,1.53,579574,0
+OMH.US,D,20250623,000000,1.54,1.5835,1.51,1.51,152767,0
+OMH.US,D,20250624,000000,1.56,1.59,1.45,1.46,155543,0
+OMH.US,D,20250625,000000,1.5391,1.56,1.48,1.53,114353,0
+OMH.US,D,20250626,000000,1.56,1.57,1.4707,1.54,94901,0
+OMH.US,D,20250627,000000,1.53,1.5839,1.46,1.47,57742,0
+OMH.US,D,20250630,000000,1.46,1.47,1.3498,1.38,101100,0
+OMH.US,D,20250701,000000,1.4,1.44,1.37,1.37,51675,0
+OMH.US,D,20250702,000000,1.34,1.4,1.3228,1.36,33477,0
+OMH.US,D,20250703,000000,1.39,1.53,1.39,1.48,187203,0
+OMH.US,D,20250707,000000,1.47,1.58,1.45,1.55,276760,0
+OMH.US,D,20250708,000000,1.58,1.58,1.5001,1.55,57533,0
+OMH.US,D,20250709,000000,1.59,1.6,1.5,1.545,109458,0
+OMH.US,D,20250710,000000,1.575,1.58,1.48,1.5,55189,0
+OMH.US,D,20250711,000000,1.5,1.51,1.46,1.47,17673,0
+OMH.US,D,20250714,000000,1.51,1.56,1.41,1.41,108824,0
+OMH.US,D,20250715,000000,1.45,1.5,1.38,1.4001,105264,0
+OMH.US,D,20250716,000000,1.37,1.4412,1.37,1.41,53365,0
+OMH.US,D,20250717,000000,1.42,1.5099,1.4,1.425,20808,0
+OMH.US,D,20250718,000000,1.43,1.465,1.35,1.4,86950,0
+OMH.US,D,20250721,000000,1.35,1.42,1.35,1.39,104949,0
+OMH.US,D,20250722,000000,1.4,1.4441,1.35,1.38,97218,0
+OMH.US,D,20250723,000000,1.45,1.45,1.39,1.43,51604,0
+OMH.US,D,20250724,000000,1.38,1.42,1.33,1.365,49010,0
+OMH.US,D,20250725,000000,1.35,1.3958,1.29,1.3,37835,0
+OMH.US,D,20250728,000000,1.32,1.4413,1.264,1.3,60357,0
+OMH.US,D,20250729,000000,1.31,1.34,1.15,1.1512,63561,0
+OMH.US,D,20250730,000000,1.18,1.18,1.0701,1.12,42114,0
+OMH.US,D,20250731,000000,1.03,1.15,0.981,1.12,2358840,0
+OMH.US,D,20250801,000000,1.02,1.09,1.01,1.02,154312,0
+OMH.US,D,20250804,000000,1.02,1.2,1.0194,1.14,1510328,0
+OMH.US,D,20250805,000000,1.11,1.1299,1.0801,1.11,42181,0
+OMH.US,D,20250806,000000,1.16,1.18,1.1116,1.17,59316,0
+OMH.US,D,20250807,000000,1.15,1.37,1.122,1.31,377053,0
+OMH.US,D,20250808,000000,1.3,1.31,1.2201,1.27,44427,0
+OMH.US,D,20250811,000000,1.17,1.22,1.11,1.11,121111,0
+OMH.US,D,20250812,000000,1.07,1.16,1.07,1.13,12333,0
+OMH.US,D,20250813,000000,1.14,1.1923,1.14,1.18,23225,0
+OMH.US,D,20250814,000000,1.1761,1.22,1.13,1.13,24806,0
+OMH.US,D,20250815,000000,1.15,1.21,1.15,1.19,12745,0
+OMH.US,D,20250818,000000,1.21,1.27,1.21,1.25,58269,0
+OMH.US,D,20250819,000000,1.2037,1.27,1.2037,1.2198,29544,0
+OMH.US,D,20250820,000000,1.22,1.25,1.0701,1.16,97643,0
+OMH.US,D,20250821,000000,1.1699,1.1812,1.16,1.16,12445,0
+OMH.US,D,20250822,000000,1.19,1.2,1.16,1.18,29314,0
+OMH.US,D,20250825,000000,1.1601,1.2,1.1601,1.19,28714,0
+OMH.US,D,20250826,000000,1.17,1.19,1.16,1.18,13061,0
+OMH.US,D,20250827,000000,1.15,1.2,1.15,1.18,14037,0
+OMH.US,D,20250828,000000,1.18,1.2,1.1735,1.185,4093,0
+OMH.US,D,20250829,000000,1.21,1.25,1.18,1.25,56076,0
+OMH.US,D,20250902,000000,1.24,1.24,1.13,1.16,50918,0
+OMH.US,D,20250903,000000,1.14,1.16,1.14,1.16,9749,0
+OMH.US,D,20250904,000000,1.148,1.15,1.0504,1.08,22583,0
+OMH.US,D,20250905,000000,1.1,1.13,1.08,1.13,22016,0
+OMH.US,D,20250908,000000,1.0944,1.135,1.0901,1.11,27395,0
+OMH.US,D,20250909,000000,1.0811,1.13,1.0811,1.11,45500,0
+OMH.US,D,20250910,000000,1.11,1.6,1.11,1.45,2266457,0
+OMH.US,D,20250911,000000,1.41,1.43,1.15,1.22,1323141,0
+OMH.US,D,20250912,000000,1.17,1.3,1.17,1.195,193799,0
+OMH.US,D,20250915,000000,1.18,1.26,1.17,1.22,125570,0
+OMH.US,D,20250916,000000,1.22,1.36,1.22,1.36,153974,0
+OMH.US,D,20250917,000000,1.35,1.39,1.2311,1.25,160866,0
+OMH.US,D,20250918,000000,1.2501,1.3,1.225,1.29,100715,0
+OMH.US,D,20250919,000000,1.25,1.32,1.21,1.25,141424,0
+OMH.US,D,20250922,000000,1.2701,1.3789,1.25,1.25,218123,0
+OMH.US,D,20250923,000000,1.3,1.4099,1.26,1.28,226247,0
+OMH.US,D,20250924,000000,1.31,1.39,1.29,1.3,110520,0
+OMH.US,D,20250925,000000,1.32,1.32,1.145,1.24,190793,0
+OMH.US,D,20250926,000000,1.2382,1.2505,1.2,1.22,76766,0
+OMH.US,D,20250929,000000,1.22,1.28,1.22,1.27,59904,0
+OMH.US,D,20250930,000000,1.2692,1.3,1.2692,1.27,28235,0
+OMH.US,D,20251001,000000,1.28,1.33,1.27,1.3,63042,0
+OMH.US,D,20251002,000000,1.33,1.37,1.3045,1.33,68690,0
+OMH.US,D,20251003,000000,1.31,1.358,1.2906,1.3,45822,0
+OMH.US,D,20251006,000000,1.3,1.31,1.24,1.26,139520,0
+OMH.US,D,20251007,000000,1.26,1.32,1.26,1.28,57927,0
+OMH.US,D,20251008,000000,1.31,1.31,1.27,1.272,47612,0
+OMH.US,D,20251009,000000,1.28,1.31,1.27,1.3,18634,0
+OMH.US,D,20251010,000000,1.33,1.33,1.25,1.28,27405,0
+OMH.US,D,20251013,000000,1.25,1.28,1.24,1.278,25375,0
+OMH.US,D,20251014,000000,1.2505,1.27,1.235,1.25,31442,0
+OMH.US,D,20251015,000000,1.27,1.285,1.23,1.26,26547,0
+OMH.US,D,20251016,000000,1.2446,1.29,1.2,1.2,85861,0
+OMH.US,D,20251017,000000,1.2,1.2,1.11,1.13,57381,0
+OMH.US,D,20251020,000000,1.15,1.18,1.15,1.16,7653,0
+OMH.US,D,20251021,000000,1.18,1.2,1.16,1.19,11073,0
+OMH.US,D,20251022,000000,1.19,1.2,1.1545,1.16,13820,0
+OMH.US,D,20251023,000000,1.17,1.1848,1.16,1.178,6908,0
+OMH.US,D,20251024,000000,1.16,1.19,1.16,1.16,10021,0
+OMH.US,D,20251027,000000,1.2,1.25,1.19,1.24,55545,0
+OMH.US,D,20251028,000000,1.21,1.31,1.17,1.26,100884,0
+OMH.US,D,20251029,000000,1.26,1.31,1.24,1.29,41189,0
+OMH.US,D,20251030,000000,1.27,1.29,1.2284,1.24,67225,0
+OMH.US,D,20251031,000000,1.19,1.31,1.19,1.31,33784,0
+OMH.US,D,20251103,000000,1.3,1.345,1.25,1.3,119533,0
+OMH.US,D,20251104,000000,1.2606,1.2606,1.24,1.24,19948,0
+OMH.US,D,20251105,000000,1.22,1.2396,1.21,1.23,8577,0
+OMH.US,D,20251106,000000,1.25,1.2597,1.19,1.208,11238,0
+OMH.US,D,20251107,000000,1.17,1.17,1.12,1.12,22543,0
+OMH.US,D,20251110,000000,1.14,1.17,1.14,1.168,11097,0
+OMH.US,D,20251111,000000,1.14,1.22,1.14,1.22,7262,0
+OMH.US,D,20251112,000000,1.1882,1.1882,1.1601,1.18,14182,0
+OMH.US,D,20251113,000000,1.17,1.19,1.15,1.188,6192,0
+OMH.US,D,20251114,000000,1.17,1.17,1.1278,1.16,9292,0
+OMH.US,D,20251117,000000,1.13,1.14,1.0687,1.1,27545,0
+OMH.US,D,20251118,000000,1.07,1.1,1.04,1.09,16452,0
+OMH.US,D,20251119,000000,1.25,1.5699,0.7911,0.892,2826195,0
+OMH.US,D,20251120,000000,0.81,0.91,0.81,0.8192,76666,0
+OMH.US,D,20251121,000000,0.8,0.8167,0.7312,0.76,50672,0
+OMH.US,D,20251124,000000,0.72,0.7969,0.72,0.771801,47840,0
+OMH.US,D,20251125,000000,0.7771,0.825,0.777,0.82,41292,0
+OMH.US,D,20251126,000000,0.8099,0.814,0.788,0.7924,3032,0
+OMH.US,D,20251128,000000,0.8054,0.86609,0.7924,0.85,13527,0
+OMH.US,D,20251201,000000,0.83685,0.863,0.83685,0.863,2711,0
+OMH.US,D,20251202,000000,0.82,0.8623,0.82,0.8623,26218,0
+OMH.US,D,20251203,000000,0.8387,0.8614,0.8134,0.8614,6927,0
+OMH.US,D,20251204,000000,0.8499,0.85,0.8201,0.8462,4862,0
+OMH.US,D,20251205,000000,0.846,0.8462,0.81315,0.843,4695,0
+OMH.US,D,20251208,000000,0.815,0.8642,0.7883,0.8201,40246,0
+OMH.US,D,20251209,000000,0.8594,0.8594,0.83,0.83,3237,0
+OMH.US,D,20251210,000000,0.83,0.865,0.83,0.85,20441,0
+OMH.US,D,20251211,000000,0.86,1.15,0.86,1.05,319792,0
+OMH.US,D,20251212,000000,1,1.055,0.98,1,42660,0
+OMH.US,D,20251215,000000,0.985,1.02,0.974,1.01,40594,0
+OMH.US,D,20251216,000000,0.96,1,0.87,0.889999,128226,0
+OMH.US,D,20251217,000000,0.8694,0.885539,0.85,0.85,9723,0
+OMH.US,D,20251218,000000,0.833,0.855,0.752,0.77,43227,0
+OMH.US,D,20251219,000000,0.8,0.835,0.74735,0.8002,92975,0
+OMH.US,D,20251222,000000,0.810301,0.87,0.8,0.8202,17406,0
+OMH.US,D,20251223,000000,0.7964,0.8314,0.7964,0.815,21272,0
+OMH.US,D,20251224,000000,0.81,0.841,0.8,0.82,8003,0
+OMH.US,D,20251226,000000,0.8011,0.8011,0.78,0.7801,5018,0
+OMH.US,D,20251229,000000,0.8,0.818,0.77,0.7704,22174,0
+OMH.US,D,20251230,000000,0.78,0.8388,0.77,0.8113,31677,0
+OMH.US,D,20251231,000000,0.7924,0.82,0.77,0.8076,17334,0
+OMH.US,D,20260102,000000,0.7983,0.8388,0.7983,0.805,15514,0
+OMH.US,D,20260105,000000,0.839,0.84,0.8016,0.81,5689,0
+OMH.US,D,20260106,000000,0.8073,0.8699,0.8073,0.8243,16888,0
+OMH.US,D,20260107,000000,0.8245,0.8698,0.8243,0.83,15881,0
+OMH.US,D,20260108,000000,0.83555,1,0.83555,0.95,47833,0
+OMH.US,D,20260109,000000,0.97815,1.025,0.9619,1.01,82545,0
+OMH.US,D,20260112,000000,1.0598,1.83,1.03,1.24,24580375,0
+OMH.US,D,20260113,000000,1.27,1.44,1.195,1.31,692321,0
+OMH.US,D,20260114,000000,1.32,1.39,1.26,1.36,219481,0
+OMH.US,D,20260115,000000,1.3404,1.5,1.3404,1.49,175498,0
+OMH.US,D,20260116,000000,1.47,1.578,1.45,1.56,128364,0
+OMH.US,D,20260120,000000,1.5,1.8199,1.5,1.73,251879,0
+OMH.US,D,20260121,000000,1.76,1.87,1.7,1.72,132982,0
+OMH.US,D,20260122,000000,1.75,1.89,1.75,1.88,168808,0
+OMH.US,D,20260123,000000,1.87,1.88,1.76,1.86,87988,0
+OMH.US,D,20260126,000000,1.89,1.908,1.7,1.83,151878,0
+OMH.US,D,20260127,000000,1.8,1.8,1.49,1.52,166342,0
+OMH.US,D,20260128,000000,1.57,1.64,1.47,1.53,107706,0
+OMH.US,D,20260129,000000,1.51,1.51,1.25,1.37,177497,0
+OMH.US,D,20260130,000000,1.38,1.4,0.96,1.01,337429,0
+OMH.US,D,20260202,000000,1.03,1.3,1.03,1.14,187005,0
+OMH.US,D,20260203,000000,1.14,1.24,1.14,1.19,45512,0
+OMH.US,D,20260204,000000,1.12,1.29,1.12,1.29,58312,0
+OMH.US,D,20260205,000000,1.23,1.27,1.16,1.16,22034,0
+OMH.US,D,20260206,000000,1.2,1.29,1.18,1.27,26721,0
+OMH.US,D,20260209,000000,1.3,1.3,1.1704,1.27,26898,0
+OMH.US,D,20260210,000000,1.255,1.39,1.255,1.37,39674,0
+OMH.US,D,20260211,000000,1.34,1.51,1.2807,1.46,118479,0
+OMH.US,D,20260212,000000,1.45,1.51,1.4,1.45,21107,0
+OMH.US,D,20260213,000000,1.43,1.45,1.4,1.4,8927,0
+OMH.US,D,20260217,000000,1.47,1.5499,1.41,1.41,50255,0
+OMH.US,D,20260218,000000,1.435,1.47,1.41,1.41,1238,0
diff --git a/daily/us/nasdaq stocks/2/onb.us.txt b/daily/us/nasdaq stocks/2/onb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fd880ffdf006d55eb6cf43e814613e27b6af748a
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/onb.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ONB.US,D,20050225,000000,14.1606,14.466,13.9889,14.466,200115.72836498,0
+ONB.US,D,20050228,000000,14.466,14.466,14.2368,14.2504,234794.7201588,0
+ONB.US,D,20050301,000000,14.3323,14.4728,14.3323,14.3899,200115.72836498,0
+ONB.US,D,20050302,000000,14.2982,14.4728,14.2982,14.348,204612.91830473,0
+ONB.US,D,20050303,000000,14.4036,14.4348,14.0241,14.4153,189661.91401096,0
+ONB.US,D,20050304,000000,14.4583,14.5313,14.3695,14.4728,308515.63391359,0
+ONB.US,D,20050307,000000,14.4728,14.4728,14.2797,14.4436,270351.01245135,0
+ONB.US,D,20050308,000000,14.4436,14.4728,14.3059,14.3256,202000.48959998,0
+ONB.US,D,20050309,000000,14.2982,14.3832,14.0552,14.145,182843.36235437,0
+ONB.US,D,20050310,000000,14.2572,14.466,14.2046,14.3832,199387.03601147,0
+ONB.US,D,20050311,000000,14.4513,14.4944,14.2982,14.3832,217527.47856698,0
+ONB.US,D,20050314,000000,14.4583,14.5773,14.3323,14.5373,423008.47341659,0
+ONB.US,D,20050315,000000,14.6416,14.7822,14.3626,14.4153,290956.30045013,0
+ONB.US,D,20050316,000000,14.4348,14.5246,14.2797,14.3392,157450.8423117,0
+ONB.US,D,20050317,000000,14.4036,14.4583,14.2631,14.3392,147149.73563794,0
+ONB.US,D,20050318,000000,14.4797,14.4797,14.1606,14.1675,476844.59245603,0
+ONB.US,D,20050321,000000,14.1275,14.1675,13.8318,14.0172,273829.46793346,0
+ONB.US,D,20050322,000000,13.9615,14.1216,13.7148,13.7225,236101.44695305,0
+ONB.US,D,20050323,000000,13.7722,13.9421,13.6094,13.7801,147873.30357265,0
+ONB.US,D,20050324,000000,13.8104,13.9421,13.7488,13.7488,122330.12561723,0
+ONB.US,D,20050328,000000,13.6904,13.8904,13.6455,13.663,223909.42974174,0
+ONB.US,D,20050329,000000,13.5967,13.8542,13.5967,13.7567,255546.56653529,0
+ONB.US,D,20050330,000000,13.7801,14.0241,13.7801,14.0084,226521.85844648,0
+ONB.US,D,20050331,000000,13.9889,14.0172,13.8181,13.9889,268895.67751186,0
+ONB.US,D,20050401,000000,13.9849,14.1002,13.7148,13.7148,297490.95930515,0
+ONB.US,D,20050404,000000,13.7069,13.9889,13.4513,13.8981,350015.22713153,0
+ONB.US,D,20050405,000000,13.9284,14.0875,13.7859,13.8542,267882.06747303,0
+ONB.US,D,20050406,000000,13.8251,14.1138,13.8181,13.905,153527.58727766,0
+ONB.US,D,20050407,000000,13.8465,14.1079,13.8181,13.9538,90993.279765418,0
+ONB.US,D,20050408,000000,14.0084,14.0084,13.5195,13.6171,195615.46377395,0
+ONB.US,D,20050411,000000,13.5694,13.7294,13.5401,13.5879,167897.48247939,0
+ONB.US,D,20050412,000000,13.5537,13.8104,13.4201,13.5049,527196.1067108,0
+ONB.US,D,20050413,000000,13.5537,13.6455,13.4747,13.4824,183857.99727696,0
+ONB.US,D,20050414,000000,13.4874,13.5771,13.1684,13.182,239585.02685396,0
+ONB.US,D,20050415,000000,13.1878,13.4084,12.9214,13.2981,285875.95165082,0
+ONB.US,D,20050418,000000,13.3186,13.5537,13.1684,13.3898,271655.68947808,0
+ONB.US,D,20050419,000000,13.4367,13.6171,13.2854,13.4288,113335.74573773,0
+ONB.US,D,20050420,000000,13.3557,13.4054,12.9214,13.0444,209693.26710403,0
+ONB.US,D,20050421,000000,13.1614,13.4367,13.0259,13.3723,250611.75122993,0
+ONB.US,D,20050422,000000,13.3723,13.3723,13.0991,13.3263,229865.02927225,0
+ONB.US,D,20050425,000000,13.3644,13.3723,13.0932,13.2015,180519.95086999,0
+ONB.US,D,20050426,000000,13.143,13.2533,12.8532,12.9214,187916.53696735,0
+ONB.US,D,20050427,000000,12.9214,13.1614,12.8853,12.9741,143375.08874914,0
+ONB.US,D,20050428,000000,12.9156,13.0522,12.7829,12.8922,266722.92394025,0
+ONB.US,D,20050429,000000,12.9263,13.182,12.9263,13.1557,283410.08132379,0
+ONB.US,D,20050502,000000,13.1761,13.2171,12.9469,13.1351,208238.95704831,0
+ONB.US,D,20050503,000000,13.1234,13.34,13.1146,13.2015,216942.2699399,0
+ONB.US,D,20050504,000000,13.0991,13.5401,13.0991,13.4981,182408.81164003,0
+ONB.US,D,20050505,000000,13.4747,13.583,13.2533,13.4513,160206.75474286,0
+ONB.US,D,20050506,000000,13.5771,13.5879,13.2796,13.3332,162819.18344761,0
+ONB.US,D,20050509,000000,13.2854,13.5694,13.182,13.5694,123345.78542358,0
+ONB.US,D,20050510,000000,13.4981,13.4981,13.2796,13.2922,146855.59399877,0
+ONB.US,D,20050511,000000,13.2668,13.5615,13.2668,13.3644,119136.58782046,0
+ONB.US,D,20050512,000000,13.34,13.583,13.2015,13.2854,172684.71452328,0
+ONB.US,D,20050513,000000,13.2668,13.5469,13.2015,13.2171,176314.8528019,0
+ONB.US,D,20050516,000000,13.2171,13.6709,13.2171,13.5469,143953.12318989,0
+ONB.US,D,20050517,000000,13.4941,13.7148,13.4581,13.6035,174280.45853791,0
+ONB.US,D,20050518,000000,13.6709,14.0552,13.6709,13.9685,194310.78674721,0
+ONB.US,D,20050519,000000,13.9342,14.0786,13.7069,13.8777,131474.13852572,0
+ONB.US,D,20050520,000000,13.8181,14.0084,13.6171,13.8718,162819.18344761,0
+ONB.US,D,20050523,000000,13.7859,14.0318,13.7859,13.8904,201271.79724648,0
+ONB.US,D,20050524,000000,13.7859,13.9772,13.7801,13.8718,112029.01894348,0
+ONB.US,D,20050525,000000,13.7859,13.8251,13.5332,13.6455,153527.58727766,0
+ONB.US,D,20050526,000000,13.6455,13.8386,13.5967,13.7069,74883.131938866,0
+ONB.US,D,20050527,000000,13.6376,13.6981,13.4513,13.6376,106223.05244196,0
+ONB.US,D,20050531,000000,13.6035,13.8845,13.4941,13.663,197644.73361914,0
+ONB.US,D,20050601,000000,13.663,14.1079,13.6455,13.8542,123492.3438013,0
+ONB.US,D,20050602,000000,13.8181,14.0318,13.4874,13.864,98677.858199383,0
+ONB.US,D,20050603,000000,13.8981,14.1275,13.7801,13.8104,123638.902179,0
+ONB.US,D,20050606,000000,13.8104,14.0435,13.7148,13.8845,129586.30263943,0
+ONB.US,D,20050607,000000,13.8777,14.1275,13.8718,13.9889,148886.91361148,0
+ONB.US,D,20050608,000000,14.0241,14.1138,13.9538,13.9685,111010.28448585,0
+ONB.US,D,20050609,000000,13.9538,14.1002,13.8181,14.0368,152224.96001845,0
+ONB.US,D,20050610,000000,14.1002,14.1275,13.9685,14.0875,114493.86438675,0
+ONB.US,D,20050613,000000,14.0786,14.1216,13.9469,14.0952,146709.03562106,0
+ONB.US,D,20050614,000000,14.1216,14.2923,13.9889,14.2923,137424.61363742,0
+ONB.US,D,20050615,000000,14.3392,14.3626,14.1528,14.2982,185892.39154095,0
+ONB.US,D,20050616,000000,14.3392,14.6787,14.2368,14.6787,155707.5150356,0
+ONB.US,D,20050617,000000,14.8134,15.0291,14.3626,14.7061,453048.84131176,0
+ONB.US,D,20050620,000000,14.6232,14.864,14.6232,14.7324,151933.89303055,0
+ONB.US,D,20050621,000000,14.746,14.911,14.7139,14.8134,147873.30357265,0
+ONB.US,D,20050622,000000,14.8134,14.9471,14.746,14.8787,113912.75529473,0
+ONB.US,D,20050623,000000,14.829,14.8866,14.4728,14.4728,167751.94898545,0
+ONB.US,D,20050624,000000,14.4728,14.6232,14.3695,14.4728,415750.24662687,0
+ONB.US,D,20050627,000000,14.3832,14.6299,14.3323,14.5899,129442.81891301,0
+ONB.US,D,20050628,000000,14.6631,14.9753,14.6036,14.9314,187916.53696735,0
+ONB.US,D,20050629,000000,14.9041,14.9314,14.746,14.8378,115952.27397752,0
+ONB.US,D,20050630,000000,14.8378,14.8573,14.671,14.746,168769.65855932,0
+ONB.US,D,20050701,000000,14.7177,14.8983,14.7139,14.8866,107095.22852189,0
+ONB.US,D,20050705,000000,14.987,15.1608,14.8866,15.1529,269916.46173702,0
+ONB.US,D,20050706,000000,15.0768,15.0768,14.7958,14.7958,209841.87524926,0
+ONB.US,D,20050707,000000,14.6416,14.8983,14.2982,14.8222,138005.72272946,0
+ONB.US,D,20050708,000000,14.8134,15.2583,14.6855,15.2505,168040.96620582,0
+ONB.US,D,20050711,000000,15.2281,15.5062,15.2281,15.5062,188793.83746607,0
+ONB.US,D,20050712,000000,15.4701,15.6086,15.1608,15.2837,147873.30357265,0
+ONB.US,D,20050713,000000,15.3666,15.514,15.1743,15.3188,176172.39395923,0
+ONB.US,D,20050714,000000,15.433,15.5891,14.987,15.1051,234651.23643237,0
+ONB.US,D,20050715,000000,14.8866,15.2778,14.8866,15.2349,170075.36046981,0
+ONB.US,D,20050718,000000,15.1608,15.2661,14.9197,14.9607,136989.03803934,0
+ONB.US,D,20050719,000000,15.0505,15.4037,14.9753,15.4037,117975.39452015,0
+ONB.US,D,20050720,000000,15.3304,15.7267,15.2583,15.7199,127271.09022515,0
+ONB.US,D,20050721,000000,15.6623,15.6768,15.0583,15.1608,217527.47856698,0
+ONB.US,D,20050722,000000,15.1266,15.713,15.0094,15.713,241322.2048275,0
+ONB.US,D,20050725,000000,15.5735,15.6018,15.1608,15.2007,234651.23643237,0
+ONB.US,D,20050726,000000,15.2007,15.713,15.2007,15.3832,161514.50642088,0
+ONB.US,D,20050727,000000,15.3441,15.4935,15.2007,15.3969,124510.05337517,0
+ONB.US,D,20050728,000000,15.3969,15.713,15.2505,15.713,121897.62467042,0
+ONB.US,D,20050729,000000,15.6418,15.7784,14.987,14.987,243499.05793416,0
+ONB.US,D,20050801,000000,15.1608,15.433,15.1608,15.312,362203.14480781,0
+ONB.US,D,20050802,000000,15.3188,15.8086,15.2993,15.8086,148886.91361148,0
+ONB.US,D,20050803,000000,15.7715,15.7715,15.6164,15.6379,148742.4050013,0
+ONB.US,D,20050804,000000,15.6018,15.6418,15.3441,15.4417,129881.46916237,0
+ONB.US,D,20050805,000000,15.391,15.433,15.0027,15.0231,209258.71638971,0
+ONB.US,D,20050808,000000,15.1266,15.2417,15.0164,15.0368,149179.00548314,0
+ONB.US,D,20050809,000000,15.0895,15.2993,15.0583,15.1608,95336.737141138,0
+ONB.US,D,20050810,000000,15.2077,15.4622,15.0505,15.2349,225507.22352388,0
+ONB.US,D,20050811,000000,15.1743,15.7862,14.994,15.7267,227251.57568374,0
+ONB.US,D,20050812,000000,15.7199,15.7267,15.0895,15.433,224494.63836881,0
+ONB.US,D,20050815,000000,15.4037,15.4701,15.1743,15.4085,196772.55753921,0
+ONB.US,D,20050816,000000,15.3754,15.3754,15.0837,15.1266,191259.70779311,0
+ONB.US,D,20050817,000000,15.0895,15.4271,14.987,15.3257,188065.14511257,0
+ONB.US,D,20050818,000000,15.2144,15.272,15.0505,15.1529,154112.79590473,0
+ONB.US,D,20050819,000000,15.1051,15.312,15.1051,15.2505,129881.46916237,0
+ONB.US,D,20050822,000000,15.2837,15.3832,15.2144,15.3304,194891.89583925,0
+ONB.US,D,20050823,000000,15.2661,15.4085,15.2281,15.3754,177182.92934679,0
+ONB.US,D,20050824,000000,15.3304,15.5735,15.2505,15.3257,204318.77666555,0
+ONB.US,D,20050825,000000,15.3304,15.5267,15.2281,15.4622,150774.74949776,0
+ONB.US,D,20050826,000000,15.3608,15.3608,15.1197,15.1197,229133.26226747,0
+ONB.US,D,20050829,000000,15.0837,15.4085,15.0837,15.391,219557.77329593,0
+ONB.US,D,20050830,000000,15.2281,15.272,15.069,15.2213,198514.85993155,0
+ONB.US,D,20050831,000000,15.2505,15.4417,15.0583,15.4417,170507.86141662,0
+ONB.US,D,20050901,000000,15.3364,15.5657,15.2837,15.4213,172542.25568061,0
+ONB.US,D,20050902,000000,15.433,15.433,15.1471,15.2077,102163.48786782,0
+ONB.US,D,20050906,000000,15.1686,15.4085,15.1471,15.3304,196339.03170865,0
+ONB.US,D,20050907,000000,15.2661,15.391,15.188,15.2993,79233.763500906,0
+ONB.US,D,20050908,000000,15.1529,15.1803,15.0164,15.0231,170945.48678222,0
+ONB.US,D,20050909,000000,15.069,15.2213,14.8134,15.1471,204318.77666555,0
+ONB.US,D,20050912,000000,15.2583,15.3188,15.0027,15.2505,182987.87096455,0
+ONB.US,D,20050913,000000,15.2077,15.2077,14.9813,15.0094,216512.84364438,0
+ONB.US,D,20050914,000000,15.0651,15.1608,14.9041,14.9403,185602.34943681,0
+ONB.US,D,20050915,000000,15.0436,15.0436,14.7822,14.9041,270351.01245135,0
+ONB.US,D,20050916,000000,15.0094,15.272,14.9246,15.272,535622.70098715,0
+ONB.US,D,20050919,000000,15.2349,15.2915,15.0231,15.069,99401.426134082,0
+ONB.US,D,20050920,000000,15.1412,15.2505,14.8056,14.8056,197791.29199685,0
+ONB.US,D,20050921,000000,14.746,14.8222,14.3392,14.4036,219557.77329593,0
+ONB.US,D,20050922,000000,14.4348,14.5967,14.2923,14.4944,181390.0771824,0
+ONB.US,D,20050923,000000,14.5129,14.6787,14.3392,14.6416,93021.524726849,0
+ONB.US,D,20050926,000000,14.7822,14.8134,14.6104,14.746,118125.02754914,0
+ONB.US,D,20050927,000000,14.7539,14.8056,14.4085,14.6232,147296.29401566,0
+ONB.US,D,20050928,000000,14.6573,14.6573,14.4036,14.4583,113335.74573773,0
+ONB.US,D,20050929,000000,14.5129,14.6416,14.3323,14.6416,131905.61458876,0
+ONB.US,D,20050930,000000,14.5967,14.6299,14.4797,14.6232,107531.82900373,0
+ONB.US,D,20051003,000000,14.5529,14.6631,14.4583,14.5129,157885.39302602,0
+ONB.US,D,20051004,000000,14.5822,14.6104,14.4192,14.4728,286456.03585909,0
+ONB.US,D,20051005,000000,14.4436,14.4797,13.9849,14.1275,299227.11239493,0
+ONB.US,D,20051006,000000,14.1275,14.3762,13.7859,14.1275,187193.99391641,0
+ONB.US,D,20051007,000000,14.2319,14.3695,14.1333,14.2426,174718.08390351,0
+ONB.US,D,20051010,000000,14.2865,14.3256,14.1528,14.1958,235085.7871467,0
+ONB.US,D,20051011,000000,14.2572,14.3119,13.7615,13.7615,279784.04258021,0
+ONB.US,D,20051012,000000,13.6904,13.864,13.4747,13.7069,280218.59329454,0
+ONB.US,D,20051013,000000,13.6298,13.8016,13.4367,13.7674,227972.06896716,0
+ONB.US,D,20051014,000000,13.8845,13.9284,13.5967,13.8904,205916.57044769,0
+ONB.US,D,20051017,000000,13.8904,13.8904,13.6455,13.8542,410382.93037472,0
+ONB.US,D,20051018,000000,13.7488,13.8845,13.6835,13.7801,368875.1380867,0
+ONB.US,D,20051019,000000,13.7488,14.4036,13.6981,14.4036,400373.91557262,0
+ONB.US,D,20051020,000000,14.3323,14.5069,14.2319,14.3695,306629.84779483,0
+ONB.US,D,20051021,000000,14.3256,14.9246,14.3256,14.8134,333764.67022983,0
+ONB.US,D,20051024,000000,14.8514,15.1197,14.8134,15.0768,204318.77666555,0
+ONB.US,D,20051025,000000,15.0094,15.0651,14.7139,14.9403,148886.91361148,0
+ONB.US,D,20051026,000000,14.9041,15.1471,14.8573,15.0164,117400.43473068,0
+ONB.US,D,20051027,000000,15.0164,15.0895,14.79,14.8787,226233.86610987,0
+ONB.US,D,20051028,000000,14.9813,15.1266,14.8514,15.0651,252938.23736558,0
+ONB.US,D,20051031,000000,15.0837,15.2837,15.0164,15.0983,408643.70263366,0
+ONB.US,D,20051101,000000,14.987,15.0027,14.7324,14.8514,287036.12006736,0
+ONB.US,D,20051102,000000,14.8436,15.1608,14.8378,15.1608,178924.20685536,0
+ONB.US,D,20051103,000000,15.1608,15.2281,15.0291,15.0895,224927.13931561,0
+ONB.US,D,20051104,000000,15.0895,15.2583,15.0231,15.1743,140907.16865458,0
+ONB.US,D,20051107,000000,15.2144,15.4857,15.2144,15.4213,176172.39395923,0
+ONB.US,D,20051108,000000,15.3188,15.4485,15.2349,15.391,125089.11269969,0
+ONB.US,D,20051109,000000,15.433,15.6768,15.2837,15.5384,185892.39154095,0
+ONB.US,D,20051110,000000,15.5384,16.0175,15.4271,15.9208,298207.35305352,0
+ONB.US,D,20051111,000000,15.9042,15.9794,15.6965,15.8506,146564.52701087,0
+ONB.US,D,20051114,000000,15.8613,15.8769,15.5324,15.6496,114637.34811319,0
+ONB.US,D,20051115,000000,15.6301,15.7618,15.3666,15.3832,184296.64752632,0
+ONB.US,D,20051116,000000,15.4154,15.4701,15.1197,15.2349,147727.7700787,0
+ONB.US,D,20051117,000000,15.3304,15.6301,15.2915,15.5511,134235.17537569,0
+ONB.US,D,20051118,000000,15.8165,15.8379,15.5441,15.5891,214482.54891543,0
+ONB.US,D,20051121,000000,15.5657,15.7667,15.433,15.7199,127849.1246659,0
+ONB.US,D,20051122,000000,15.6965,15.7345,15.514,15.6418,132489.79833208,0
+ONB.US,D,20051123,000000,15.6086,15.6965,15.5267,15.6086,106076.49406425,0
+ONB.US,D,20051125,000000,15.6164,15.6164,15.4085,15.6018,47018.592266603,0
+ONB.US,D,20051128,000000,15.5735,15.6164,15.195,15.195,202584.67334329,0
+ONB.US,D,20051129,000000,15.195,15.2837,15.0837,15.1412,208390.63984482,0
+ONB.US,D,20051130,000000,15.2077,15.3304,14.9753,15.0895,301401.91573407,0
+ONB.US,D,20051201,000000,15.2281,15.5012,15.0583,15.4485,328833.95445952,0
+ONB.US,D,20051202,000000,15.3666,15.7784,15.2281,15.6496,289070.51433136,0
+ONB.US,D,20051205,000000,15.5568,15.6965,15.391,15.5012,348709.52522104,0
+ONB.US,D,20051206,000000,15.5441,15.9131,15.5062,15.6418,434616.3068846,0
+ONB.US,D,20051207,000000,15.6301,15.6965,15.4154,15.4935,148742.4050013,0
+ONB.US,D,20051208,000000,15.4037,15.6554,15.2505,15.5189,208671.45799511,0
+ONB.US,D,20051209,000000,15.5657,15.7404,15.3969,15.6379,75313.583118149,0
+ONB.US,D,20051212,000000,15.8086,15.8437,15.5062,15.5657,187342.60206163,0
+ONB.US,D,20051213,000000,15.5384,15.7784,15.3441,15.5735,135969.27869795,0
+ONB.US,D,20051214,000000,15.5735,15.7862,15.514,15.6018,217381.94507304,0
+ONB.US,D,20051215,000000,15.6496,15.7267,15.4417,15.6018,264108.44546798,0
+ONB.US,D,20051216,000000,15.6418,15.7052,15.4271,15.6086,703805.10115188,0
+ONB.US,D,20051219,000000,15.5657,15.5657,15.1608,15.2915,170654.41979433,0
+ONB.US,D,20051220,000000,15.2778,15.3969,15.1412,15.188,205625.50345981,0
+ONB.US,D,20051221,000000,15.188,15.3441,15.0837,15.1608,286893.66122471,0
+ONB.US,D,20051222,000000,15.195,15.2993,15.0895,15.2583,182987.87096455,0
+ONB.US,D,20051223,000000,15.2661,15.4417,15.2144,15.2505,95626.779245273,0
+ONB.US,D,20051227,000000,15.2837,15.433,15.1324,15.1743,200115.72836498,0
+ONB.US,D,20051228,000000,15.2661,15.2915,15.1608,15.195,111010.28448585,0
+ONB.US,D,20051229,000000,15.1803,15.2505,15.111,15.1266,157013.21694609,0
+ONB.US,D,20051230,000000,15.0027,15.0651,14.911,14.911,276737.06316114,0
+ONB.US,D,20060103,000000,14.9753,15.0027,14.6232,14.9813,323606.02239876,0
+ONB.US,D,20060104,000000,14.9539,15.1608,14.9539,15.0436,137568.09736386,0
+ONB.US,D,20060105,000000,15.0164,15.1608,14.9403,15.0231,270065.06988225,0
+ONB.US,D,20060106,000000,15.4485,15.4485,14.8134,15.0651,231462.82305439,0
+ONB.US,D,20060109,000000,15.0651,15.1471,14.9539,15.0895,120885.03951535,0
+ONB.US,D,20060110,000000,14.987,15.1266,14.8573,15.0895,146564.52701087,0
+ONB.US,D,20060111,000000,15.0164,15.0436,14.746,14.9607,205771.03695375,0
+ONB.US,D,20060112,000000,14.8866,14.9813,14.8573,14.9197,180374.41737604,0
+ONB.US,D,20060113,000000,14.8866,15.0368,14.8514,14.9539,152949.55283691,0
+ONB.US,D,20060117,000000,14.8134,14.8866,14.7539,14.8378,336957.18314285,0
+ONB.US,D,20060118,000000,14.746,14.9403,14.6339,14.8007,165576.12076254,0
+ONB.US,D,20060119,000000,14.7773,14.9403,14.6416,14.8378,155564.03130917,0
+ONB.US,D,20060120,000000,14.8866,14.8983,14.6495,14.7597,231167.65653146,0
+ONB.US,D,20060123,000000,14.829,14.8787,14.7773,14.8056,125525.71318153,0
+ONB.US,D,20060124,000000,14.8056,15.0651,14.8056,14.9471,180813.06762541,0
+ONB.US,D,20060125,000000,14.911,14.994,14.8134,14.9676,303728.40186972,0
+ONB.US,D,20060126,000000,14.9676,15.0231,14.9246,15.0027,190536.13985841,0
+ONB.US,D,20060127,000000,14.9753,15.1197,14.8924,15.0895,252791.67898788,0
+ONB.US,D,20060130,000000,15.0231,15.0895,14.7539,14.8573,195324.39678605,0
+ONB.US,D,20060131,000000,14.5129,14.544,14.3186,14.4192,326943.04392196,0
+ONB.US,D,20060201,000000,14.3762,14.5177,14.3323,14.3958,264397.46268836,0
+ONB.US,D,20060202,000000,14.4085,14.426,13.9421,14.1528,413722.00166544,0
+ONB.US,D,20060203,000000,14.0875,14.1958,13.8542,14.0485,293132.12867303,0
+ONB.US,D,20060206,000000,14.0241,14.3558,14.0241,14.3256,267301.98326476,0
+ONB.US,D,20060207,000000,14.2572,14.4153,14.1675,14.3256,220864.50009019,0
+ONB.US,D,20060208,000000,14.3392,14.3695,14.1391,14.3695,230876.58954356,0
+ONB.US,D,20060209,000000,14.348,14.4036,14.1675,14.1675,310835.97074669,0
+ONB.US,D,20060210,000000,14.1275,14.3256,14.0241,14.2113,196920.14080068,0
+ONB.US,D,20060213,000000,14.2192,14.348,14.1606,14.225,354223.39985091,0
+ONB.US,D,20060214,000000,14.2865,14.5899,14.1333,14.5022,346528.57257935,0
+ONB.US,D,20060215,000000,14.5246,14.746,14.466,14.7324,252353.02873851,0
+ONB.US,D,20060216,000000,14.7324,14.9041,14.7139,14.8514,316496.40375427,0
+ONB.US,D,20060217,000000,14.8866,14.9041,14.7958,14.8378,233195.90149289,0
+ONB.US,D,20060221,000000,14.864,14.864,14.5177,14.6299,302858.27555731,0
+ONB.US,D,20060222,000000,14.6495,15.1051,14.6495,14.9539,248728.01487869,0
+ONB.US,D,20060223,000000,14.8573,15.0368,14.746,14.87,215638.61779694,0
+ONB.US,D,20060224,000000,14.8007,14.987,14.6787,14.9197,121459.99930482,0
+ONB.US,D,20060227,000000,14.8056,15.1266,14.8056,14.994,166590.75568514,0
+ONB.US,D,20060228,000000,14.8983,14.9753,14.5822,14.6416,214482.54891543,0
+ONB.US,D,20060301,000000,14.6104,14.829,14.4436,14.8134,157013.21694609,0
+ONB.US,D,20060302,000000,14.7012,14.8134,14.4153,14.466,265701.11483133,0
+ONB.US,D,20060303,000000,14.3695,14.5822,14.2709,14.3558,322011.30326788,0
+ONB.US,D,20060306,000000,14.3119,14.3119,14.0552,14.1528,327960.75349583,0
+ONB.US,D,20060307,000000,14.1391,14.1391,13.9421,14.0552,399357.23088251,0
+ONB.US,D,20060308,000000,14.0241,14.1138,13.9538,14.0084,272232.69903507,0
+ONB.US,D,20060309,000000,14.0084,14.1889,13.8845,13.905,209543.63407504,0
+ONB.US,D,20060310,000000,13.9421,14.1528,13.8251,14.1528,172394.67241914,0
+ONB.US,D,20060313,000000,14.1275,14.3558,14.1275,14.1802,231317.28956044,0
+ONB.US,D,20060314,000000,14.1802,14.4192,14.0952,14.4192,163830.74371893,0
+ONB.US,D,20060315,000000,14.4728,14.4865,14.2797,14.4728,152080.45140825,0
+ONB.US,D,20060316,000000,14.5246,14.5313,14.3762,14.4797,188065.14511257,0
+ONB.US,D,20060317,000000,14.5773,14.7139,14.5069,14.6855,903776.32090668,0
+ONB.US,D,20060320,000000,14.6787,14.7539,14.5899,14.7324,294875.45594912,0
+ONB.US,D,20060321,000000,14.6416,14.7539,14.426,14.4728,476409.01685795,0
+ONB.US,D,20060322,000000,14.4348,14.7061,14.4036,14.6631,147296.29401566,0
+ONB.US,D,20060323,000000,14.5967,14.6855,14.5177,14.6495,186470.4259817,0
+ONB.US,D,20060324,000000,14.6416,14.7256,14.5373,14.6573,182555.37001775,0
+ONB.US,D,20060327,000000,14.5899,14.6855,14.4797,14.6787,87505.600329465,0
+ONB.US,D,20060328,000000,14.6416,14.6855,14.4728,14.5246,139024.4571871,0
+ONB.US,D,20060329,000000,14.5022,14.7958,14.4583,14.7958,226088.33261592,0
+ONB.US,D,20060330,000000,14.79,14.7958,14.5607,14.6299,202584.67334329,0
+ONB.US,D,20060331,000000,14.6787,14.911,14.6036,14.911,216075.21827878,0
+ONB.US,D,20060403,000000,14.8514,14.8866,14.6036,14.6416,316929.92958482,0
+ONB.US,D,20060404,000000,14.6036,14.7822,14.5129,14.6036,151208.27532833,0
+ONB.US,D,20060405,000000,14.5246,14.671,14.4348,14.5967,153527.58727766,0
+ONB.US,D,20060406,000000,14.5695,14.6573,14.4085,14.5899,103466.11512703,0
+ONB.US,D,20060407,000000,14.671,14.7256,14.2113,14.2504,198227.8924787,0
+ONB.US,D,20060410,000000,14.2368,14.4192,14.1958,14.2426,207370.88050342,0
+ONB.US,D,20060411,000000,14.2368,14.3323,13.9469,13.9772,208390.63984482,0
+ONB.US,D,20060412,000000,13.6298,14.1742,13.6298,14.1606,207226.37189323,0
+ONB.US,D,20060413,000000,14.0699,14.3392,14.0241,14.2865,87213.508457808,0
+ONB.US,D,20060417,000000,14.2504,14.348,14.0699,14.1528,276151.85453407,0
+ONB.US,D,20060418,000000,14.1958,14.6495,14.1528,14.6163,329413.01378404,0
+ONB.US,D,20060419,000000,14.6495,14.7324,14.4797,14.7324,218545.18814086,0
+ONB.US,D,20060420,000000,14.6787,14.6787,14.3323,14.5246,157589.20161932,0
+ONB.US,D,20060421,000000,14.746,14.746,14.145,14.2192,404580.03852448,0
+ONB.US,D,20060424,000000,14.1889,14.2046,13.8386,13.8718,452761.8738589,0
+ONB.US,D,20060425,000000,13.864,13.9538,13.6767,13.9538,376137.46441146,0
+ONB.US,D,20060426,000000,13.9206,14.1606,13.8904,14.0552,235373.77948331,0
+ONB.US,D,20060427,000000,13.9772,14.3323,13.8181,14.0631,256707.75983559,0
+ONB.US,D,20060428,000000,13.8318,14.2709,13.7225,14.225,282246.83825597,0
+ONB.US,D,20060501,000000,14.2113,14.2631,13.8386,13.8465,275578.94451211,0
+ONB.US,D,20060502,000000,13.8904,14.0552,13.7801,14.0552,185892.39154095,0
+ONB.US,D,20060503,000000,13.9772,14.0952,13.864,14.0485,180668.55901522,0
+ONB.US,D,20060504,000000,14.0241,14.1958,13.9615,14.0435,99838.026615926,0
+ONB.US,D,20060505,000000,14.0241,14.3695,14.0241,14.1606,166014.77101191,0
+ONB.US,D,20060508,000000,14.145,14.1958,14.0318,14.0786,98099.82375863,0
+ONB.US,D,20060509,000000,14.0435,14.145,13.9469,14.0016,123780.33613791,0
+ONB.US,D,20060510,000000,14.0318,14.0435,13.8777,14.0016,225794.19097674,0
+ONB.US,D,20060511,000000,13.9772,13.9772,13.5771,13.6171,324478.19847868,0
+ONB.US,D,20060512,000000,13.2747,13.6904,13.2747,13.4367,266141.81484821,0
+ONB.US,D,20060515,000000,13.4367,13.5967,13.3128,13.4874,317078.53773005,0
+ONB.US,D,20060516,000000,13.5049,13.6035,13.4435,13.4669,164415.952346,0
+ONB.US,D,20060517,000000,13.3332,13.4581,13.1946,13.4084,218686.62209976,0
+ONB.US,D,20060518,000000,13.3723,13.4874,13.1761,13.1946,161656.96526355,0
+ONB.US,D,20060519,000000,13.1069,13.583,13.0932,13.3986,233925.61873014,0
+ONB.US,D,20060522,000000,13.3263,13.624,13.1761,13.4132,180235.03318465,0
+ONB.US,D,20060523,000000,13.5195,13.624,13.1234,13.1234,205916.57044769,0
+ONB.US,D,20060524,000000,13.1234,13.4132,13.016,13.3128,330717.69081076,0
+ONB.US,D,20060525,000000,13.4367,13.5771,13.3128,13.4981,195906.53076185,0
+ONB.US,D,20060526,000000,13.583,13.6767,13.3771,13.4981,148886.91361148,0
+ONB.US,D,20060530,000000,13.34,13.34,12.9078,12.9469,253369.71342863,0
+ONB.US,D,20060531,000000,13.0259,13.2171,12.9537,13.2171,511531.78331994,0
+ONB.US,D,20060601,000000,13.2386,13.5694,13.2171,13.5537,329265.43052257,0
+ONB.US,D,20060602,000000,13.5332,13.6523,13.4435,13.5879,175006.07624013,0
+ONB.US,D,20060605,000000,13.5128,13.583,12.9674,12.9829,401528.95957036,0
+ONB.US,D,20060606,000000,12.9996,13.1069,12.858,13.0376,321572.65301852,0
+ONB.US,D,20060607,000000,13.0776,13.4132,12.9537,13.2317,288048.70522245,0
+ONB.US,D,20060608,000000,13.1303,13.4747,12.8853,13.3898,487731.93264062,0
+ONB.US,D,20060609,000000,13.4201,13.4367,13.2093,13.2796,148603.02080991,0
+ONB.US,D,20060612,000000,13.5879,13.6904,13.2533,13.4288,586263.23246229,0
+ONB.US,D,20060613,000000,13.3771,13.6709,13.2317,13.3186,364528.6060597,0
+ONB.US,D,20060614,000000,13.3469,13.583,13.2854,13.5195,516900.12445585,0
+ONB.US,D,20060615,000000,13.6455,14.1216,13.5274,14.0368,374975.2462274,0
+ONB.US,D,20060616,000000,13.9772,14.0368,13.7225,13.7674,1448827.9524877,0
+ONB.US,D,20060619,000000,13.7801,13.8981,13.583,13.6298,388614.39930811,0
+ONB.US,D,20060620,000000,13.6035,13.6455,13.3898,13.4513,433606.7963808,0
+ONB.US,D,20060621,000000,13.4132,13.6171,13.3771,13.4747,242778.56465074,0
+ONB.US,D,20060622,000000,13.4669,13.5615,13.2922,13.3469,534597.81722696,0
+ONB.US,D,20060623,000000,13.3557,13.4054,13.1614,13.2386,308367.02576837,0
+ONB.US,D,20060626,000000,13.3469,13.6094,13.34,13.5615,318964.32384882,0
+ONB.US,D,20060627,000000,13.6298,13.7615,13.2747,13.2922,311269.49657726,0
+ONB.US,D,20060628,000000,13.3723,13.4513,13.0337,13.2317,428814.43991812,0
+ONB.US,D,20060629,000000,13.2854,13.7225,13.1614,13.7225,369898.99696314,0
+ONB.US,D,20060630,000000,13.7362,13.7801,13.4669,13.7615,741390.66328962,0
+ONB.US,D,20060703,000000,13.663,13.663,13.5195,13.6298,176314.8528019,0
+ONB.US,D,20060705,000000,13.4669,13.4981,13.2922,13.3469,332024.41760502,0
+ONB.US,D,20060706,000000,13.4084,13.5469,13.3898,13.5469,319400.92433066,0
+ONB.US,D,20060707,000000,13.4747,13.624,13.34,13.34,289797.15691734,0
+ONB.US,D,20060710,000000,13.3898,13.5049,13.3469,13.4435,193729.67765519,0
+ONB.US,D,20060711,000000,13.3557,13.5771,13.2747,13.5537,242344.01393642,0
+ONB.US,D,20060712,000000,13.5049,13.5615,13.1234,13.1557,251919.50290794,0
+ONB.US,D,20060713,000000,13.0991,13.182,12.858,12.8853,302711.7171796,0
+ONB.US,D,20060714,000000,12.8669,13.063,12.817,12.9078,242489.54743037,0
+ONB.US,D,20060717,000000,12.9078,13.063,12.8669,12.9741,193439.63555105,0
+ONB.US,D,20060718,000000,13.059,13.2171,12.8805,13.1946,241905.36368705,0
+ONB.US,D,20060719,000000,13.1497,13.6094,13.1497,13.5879,320119.36784656,0
+ONB.US,D,20060720,000000,13.6171,13.6523,13.143,13.1946,294875.45594912,0
+ONB.US,D,20060721,000000,13.1146,13.1761,12.8922,13.0522,353643.31564264,0
+ONB.US,D,20060724,000000,13.1761,13.4288,13.1234,13.4288,246254.97036533,0
+ONB.US,D,20060725,000000,13.4288,13.6094,13.2668,13.4513,250755.23495636,0
+ONB.US,D,20060726,000000,13.3263,13.583,13.1946,13.3986,204612.91830473,0
+ONB.US,D,20060727,000000,13.5694,13.6592,13.34,13.4669,316641.93724821,0
+ONB.US,D,20060728,000000,13.4513,13.6094,13.259,13.4288,556948.48226935,0
+ONB.US,D,20060731,000000,13.3644,13.3644,12.9537,13.1497,620946.32379116,0
+ONB.US,D,20060801,000000,13.1069,13.1557,12.858,12.9156,353068.35585316,0
+ONB.US,D,20060802,000000,12.9908,13.063,12.8454,12.9741,275862.83731369,0
+ONB.US,D,20060803,000000,12.8853,13.2796,12.7966,13.2668,401968.63470349,0
+ONB.US,D,20060804,000000,13.4201,13.4874,12.9469,13.1497,277750.67319998,0
+ONB.US,D,20060807,000000,13.0444,13.1351,12.9263,13.0844,194599.80396759,0
+ONB.US,D,20060808,000000,13.1351,13.2747,12.8853,12.8853,279199.8588369,0
+ONB.US,D,20060809,000000,13.0337,13.0776,12.6796,12.697,222319.83502966,0
+ONB.US,D,20060810,000000,12.6103,12.9214,12.5956,12.8023,200115.72836498,0
+ONB.US,D,20060811,000000,12.7429,12.8454,12.6462,12.7712,219557.77329593,0
+ONB.US,D,20060814,000000,12.8093,12.9214,12.6873,12.7127,198806.9518032,0
+ONB.US,D,20060815,000000,12.8853,13.0376,12.817,13.016,234500.57851962,0
+ONB.US,D,20060816,000000,13.059,13.1614,13.016,13.0844,280651.09424134,0
+ONB.US,D,20060817,000000,13.059,13.2317,12.9741,13.1684,257142.31054992,0
+ONB.US,D,20060818,000000,13.259,13.2854,13.0707,13.1234,237257.51583455,0
+ONB.US,D,20060821,000000,13.0444,13.0776,12.8532,12.9156,205484.06950089,0
+ONB.US,D,20060822,000000,12.858,13.0053,12.8532,12.9829,160206.75474286,0
+ONB.US,D,20060823,000000,13.0103,13.0522,12.8532,12.9342,419381.40978926,0
+ONB.US,D,20060824,000000,12.9469,13.059,12.823,12.941,275862.83731369,0
+ONB.US,D,20060825,000000,12.8726,12.9996,12.8287,12.9156,148019.86195036,0
+ONB.US,D,20060828,000000,12.9829,13.0522,12.8532,12.9214,962403.77152504,0
+ONB.US,D,20060829,000000,12.9674,12.9996,12.7966,12.9537,871415.61617842,0
+ONB.US,D,20060830,000000,12.9214,12.9537,12.8023,12.8805,290517.65020076,0
+ONB.US,D,20060831,000000,12.9214,13.0376,12.8922,12.8922,309527.19418492,0
+ONB.US,D,20060901,000000,12.9263,12.9537,12.8093,12.858,176750.42839998,0
+ONB.US,D,20060905,000000,12.8532,12.9829,12.8375,12.9469,177040.47050412,0
+ONB.US,D,20060906,000000,12.8532,12.9595,12.8375,12.858,258454.16176297,0
+ONB.US,D,20060907,000000,12.7644,12.9595,12.7127,12.7195,203593.15896333,0
+ONB.US,D,20060908,000000,12.7195,12.7293,12.619,12.6669,146134.07583159,0
+ONB.US,D,20060911,000000,12.6532,12.8726,12.6462,12.8375,255985.21678466,0
+ONB.US,D,20060912,000000,12.902,13.1234,12.8093,13.0844,332744.91088844,0
+ONB.US,D,20060913,000000,13.0707,13.1878,13.0103,13.1497,243357.62397526,0
+ONB.US,D,20060914,000000,13.143,13.1878,13.059,13.1614,136700.02081897,0
+ONB.US,D,20060915,000000,13.259,13.3186,13.1684,13.2386,608756.35634736,0
+ONB.US,D,20060918,000000,13.224,13.3557,13.059,13.2464,292554.09423227,0
+ONB.US,D,20060919,000000,13.2093,13.2386,12.9595,13.1761,242049.87229724,0
+ONB.US,D,20060920,000000,13.1761,13.4747,13.1761,13.4132,277165.46457291,0
+ONB.US,D,20060921,000000,13.4288,13.4435,13.0932,13.1303,203013.07475506,0
+ONB.US,D,20060922,000000,13.0932,13.1946,12.8805,12.9537,227684.07663054,0
+ONB.US,D,20060925,000000,12.9741,13.2015,12.9469,13.1303,300240.72243376,0
+ONB.US,D,20060926,000000,13.1614,13.2981,13.1069,13.2533,194891.89583925,0
+ONB.US,D,20060927,000000,13.1761,13.3986,13.1761,13.3986,227684.07663054,0
+ONB.US,D,20060928,000000,13.3986,13.5049,13.3059,13.4941,271073.55550229,0
+ONB.US,D,20060929,000000,13.4747,13.5128,13.1351,13.1614,279638.50908626,0
+ONB.US,D,20061002,000000,13.1351,13.2668,12.9469,12.9674,272090.2401924,0
+ONB.US,D,20061003,000000,12.9469,13.1303,12.8454,13.0103,130023.92800503,0
+ONB.US,D,20061004,000000,12.9908,13.2922,12.9214,13.2464,208238.95704831,0
+ONB.US,D,20061005,000000,13.1946,13.4054,13.1946,13.4054,157306.33370151,0
+ONB.US,D,20061006,000000,13.3332,13.4054,12.9741,13.0776,403274.33661399,0
+ONB.US,D,20061009,000000,13.059,13.1146,12.8454,13.1069,311854.70520433,0
+ONB.US,D,20061010,000000,13.2317,13.2317,12.8805,13.0444,278475.26601843,0
+ONB.US,D,20061011,000000,12.9829,12.9829,12.778,12.902,205771.03695375,0
+ONB.US,D,20061012,000000,12.9595,13.2093,12.9595,13.2093,168769.65855932,0
+ONB.US,D,20061013,000000,13.2464,13.3059,13.143,13.2668,176172.39395923,0
+ONB.US,D,20061016,000000,13.3128,13.3986,13.2015,13.2796,196190.42356342,0
+ONB.US,D,20061017,000000,13.1761,13.2668,13.0932,13.2317,139891.50884822,0
+ONB.US,D,20061018,000000,13.3186,13.3898,13.1234,13.2533,302564.13391813,0
+ONB.US,D,20061019,000000,13.2464,13.3469,13.1351,13.2796,209401.17523237,0
+ONB.US,D,20061020,000000,13.3469,13.3469,13.0376,13.0844,258596.62060564,0
+ONB.US,D,20061023,000000,13.0444,13.182,12.9595,13.1069,267740.63351412,0
+ONB.US,D,20061024,000000,13.0844,13.1069,12.9595,13.063,266869.48231795,0
+ONB.US,D,20061025,000000,13.0337,13.2015,12.9078,13.063,163830.74371893,0
+ONB.US,D,20061026,000000,13.1303,13.2317,12.9469,13.2317,219412.23980198,0
+ONB.US,D,20061027,000000,13.1761,13.2981,12.9829,13.0103,195324.39678605,0
+ONB.US,D,20061030,000000,12.9537,13.2747,12.9469,13.2747,300675.27314808,0
+ONB.US,D,20061031,000000,13.2747,13.2981,12.9741,13.0776,526186.59620701,0
+ONB.US,D,20061101,000000,13.1069,13.1557,12.5878,12.6023,388763.00745334,0
+ONB.US,D,20061102,000000,12.6103,12.7195,12.576,12.5878,375850.4969586,0
+ONB.US,D,20061103,000000,12.6462,12.8023,12.5487,12.6103,267449.56652622,0
+ONB.US,D,20061106,000000,12.7644,12.8375,12.6932,12.8093,275862.83731369,0
+ONB.US,D,20061107,000000,12.7829,12.902,12.6726,12.7507,237844.77422915,0
+ONB.US,D,20061108,000000,12.6669,12.9996,12.6669,12.9156,249453.63258091,0
+ONB.US,D,20061109,000000,12.9595,12.9595,12.6023,12.6932,158031.95140373,0
+ONB.US,D,20061110,000000,12.6932,12.9469,12.6932,12.9469,343344.25873641,0
+ONB.US,D,20061113,000000,12.9214,13.063,12.9214,13.0103,188065.14511257,0
+ONB.US,D,20061114,000000,12.9996,13.1761,12.7829,13.1761,365400.78213963,0
+ONB.US,D,20061115,000000,13.1946,13.3186,13.1684,13.3186,319542.35828957,0
+ONB.US,D,20061116,000000,13.3557,13.3898,13.224,13.3771,275720.37847102,0
+ONB.US,D,20061117,000000,13.3771,13.3771,13.2093,13.3186,261493.96699571,0
+ONB.US,D,20061120,000000,13.2981,13.4513,13.1946,13.3263,283844.63203811,0
+ONB.US,D,20061121,000000,13.3557,13.3986,13.2171,13.2747,156150.26482,0
+ONB.US,D,20061122,000000,13.2747,13.3128,13.1761,13.2386,121167.90743317,0
+ONB.US,D,20061124,000000,13.1497,13.2386,13.0991,13.2171,48034.252072959,0
+ONB.US,D,20061127,000000,13.1497,13.1614,12.8532,12.8805,342324.49939501,0
+ONB.US,D,20061128,000000,12.8805,12.9537,12.817,12.9078,193151.64321444,0
+ONB.US,D,20061129,000000,12.9342,12.9741,12.7897,12.8922,214625.0077581,0
+ONB.US,D,20061130,000000,12.8375,12.941,12.778,12.941,415029.75334345,0
+ONB.US,D,20061201,000000,12.8805,12.8805,12.6532,12.817,440858.87386797,0
+ONB.US,D,20061204,000000,12.8669,13.0932,12.817,13.0932,255256.52443115,0
+ONB.US,D,20061205,000000,13.1146,13.2093,13.0376,13.0991,168184.44993225,0
+ONB.US,D,20061206,000000,13.0259,13.0376,12.9214,13.0103,282821.79804544,0
+ONB.US,D,20061207,000000,13.0053,13.059,12.8532,12.858,167751.94898545,0
+ONB.US,D,20061208,000000,12.823,12.941,12.6873,12.9214,231604.2570133,0
+ONB.US,D,20061211,000000,12.9263,12.9908,12.8853,12.9674,125959.23901209,0
+ONB.US,D,20061212,000000,12.9537,13.0707,12.8922,13.0259,297490.95930515,0
+ONB.US,D,20061213,000000,13.0707,13.1146,13.0053,13.063,178781.7480127,0
+ONB.US,D,20061214,000000,13.0991,13.2171,13.059,13.1069,191117.24895044,0
+ONB.US,D,20061215,000000,13.1303,13.2171,13.1069,13.2093,419088.29303384,0
+ONB.US,D,20061218,000000,13.1761,13.2464,13.0522,13.0844,300240.72243376,0
+ONB.US,D,20061219,000000,13.0259,13.1303,12.8922,13.0259,231744.66608845,0
+ONB.US,D,20061220,000000,13.0053,13.1684,12.9908,13.0844,168910.06763447,0
+ONB.US,D,20061221,000000,12.9674,13.0932,12.9537,13.0337,190536.13985841,0
+ONB.US,D,20061222,000000,13.0259,13.0522,12.8922,12.9469,180089.4996907,0
+ONB.US,D,20061226,000000,12.9214,13.1497,12.9214,13.1497,189374.9465581,0
+ONB.US,D,20061227,000000,13.2015,13.3898,13.1557,13.2981,206784.64699258,0
+ONB.US,D,20061228,000000,13.2668,13.4201,13.2464,13.3332,209543.63407504,0
+ONB.US,D,20061229,000000,13.3059,13.3332,12.9829,13.0376,256272.18423751,0
+ONB.US,D,20070103,000000,13.0522,13.1761,12.9741,13.1497,397610.82895513,0
+ONB.US,D,20070104,000000,13.0932,13.2093,12.9537,13.182,212159.13743106,0
+ONB.US,D,20070105,000000,13.0991,13.1069,12.7712,12.7897,242197.4555587,0
+ONB.US,D,20070108,000000,12.817,12.9469,12.6248,12.9078,229428.4287904,0
+ONB.US,D,20070109,000000,12.8922,12.9156,12.6248,12.8454,258883.58805849,0
+ONB.US,D,20070110,000000,12.7576,12.8669,12.6796,12.7966,218400.67953067,0
+ONB.US,D,20070111,000000,12.7897,13.0053,12.7429,12.9829,196630.09869654,0
+ONB.US,D,20070112,000000,12.9595,13.0337,12.9214,13.0103,214332.91588644,0
+ONB.US,D,20070116,000000,13.0259,13.059,12.8375,12.9537,459138.70061486,0
+ONB.US,D,20070117,000000,12.8853,12.9908,12.817,12.823,557675.12485533,0
+ONB.US,D,20070118,000000,12.8375,12.8805,12.6796,12.7049,268753.2186692,0
+ONB.US,D,20070119,000000,12.6726,12.8805,12.619,12.858,234651.23643237,0
+ONB.US,D,20070122,000000,12.8454,12.8454,12.6796,12.7429,290376.21624186,0
+ONB.US,D,20070123,000000,12.7195,12.9156,12.6932,12.8669,297340.3013924,0
+ONB.US,D,20070124,000000,12.8532,12.9674,12.7966,12.9674,185164.72407121,0
+ONB.US,D,20070125,000000,12.9537,12.9595,12.6669,12.697,226088.33261592,0
+ONB.US,D,20070126,000000,12.778,12.9214,12.7127,12.9214,240597.61200904,0
+ONB.US,D,20070129,000000,12.817,12.9829,12.6796,12.9078,431429.94327414,0
+ONB.US,D,20070130,000000,12.9537,12.9537,12.778,12.9214,442454.6178826,0
+ONB.US,D,20070131,000000,12.8669,12.9741,12.778,12.9156,444924.58774467,0
+ONB.US,D,20070201,000000,12.9263,12.9741,12.817,12.8375,405886.76531873,0
+ONB.US,D,20070202,000000,12.8853,13.0103,12.8375,12.9674,294291.27220581,0
+ONB.US,D,20070205,000000,12.9469,13.1351,12.8375,13.0844,867207.44345905,0
+ONB.US,D,20070206,000000,13.059,13.059,12.9214,12.9595,319689.94155104,0
+ONB.US,D,20070207,000000,12.9908,13.0932,12.9214,13.0776,271365.64737394,0
+ONB.US,D,20070208,000000,13.0376,13.059,12.9908,13.0103,205189.92786172,0
+ONB.US,D,20070209,000000,13.0337,13.1146,12.8853,12.902,236101.44695305,0
+ONB.US,D,20070212,000000,12.941,13.0444,12.9078,13.0337,305800.71683284,0
+ONB.US,D,20070213,000000,13.059,13.1497,13.059,13.1351,356319.28714052,0
+ONB.US,D,20070214,000000,13.0932,13.1351,13.063,13.0844,256915.81123891,0
+ONB.US,D,20070215,000000,13.0844,13.1069,13.0259,13.063,300817.73199075,0
+ONB.US,D,20070216,000000,13.059,13.1234,12.9537,13.059,366124.35007432,0
+ONB.US,D,20070220,000000,13.0259,13.3128,13.0103,13.2796,401678.59259936,0
+ONB.US,D,20070221,000000,13.224,13.4054,13.1761,13.383,478011.9350589,0
+ONB.US,D,20070222,000000,13.3723,13.3771,13.2668,13.3557,392682.16295234,0
+ONB.US,D,20070223,000000,13.3263,13.3263,13.1946,13.2317,281524.29520503,0
+ONB.US,D,20070226,000000,13.259,13.259,13.0376,13.1557,281343.91566323,0
+ONB.US,D,20070227,000000,12.3819,12.9741,12.3819,12.6796,734139.61068622,0
+ONB.US,D,20070228,000000,12.6796,12.7644,12.4776,12.5692,509204.27230053,0
+ONB.US,D,20070301,000000,12.4336,12.778,12.4033,12.6669,561543.03616631,0
+ONB.US,D,20070302,000000,12.5419,12.6796,12.4931,12.5097,493967.32543766,0
+ONB.US,D,20070305,000000,12.4033,12.5419,12.2414,12.2502,484247.32785594,0
+ONB.US,D,20070306,000000,12.3897,12.5566,12.3233,12.4931,387599.76438552,0
+ONB.US,D,20070307,000000,12.4776,12.4931,12.3556,12.3673,360903.59219988,0
+ONB.US,D,20070308,000000,12.4512,12.5342,12.2706,12.3897,338121.45109444,0
+ONB.US,D,20070309,000000,12.4579,12.4931,12.3078,12.4033,260773.4737123,0
+ONB.US,D,20070312,000000,12.418,12.501,12.3633,12.4462,371785.80796566,0
+ONB.US,D,20070313,000000,12.3419,12.3819,11.9419,11.9808,501660.10294171,0
+ONB.US,D,20070314,000000,11.9633,12.1419,11.8394,12.1282,343200.77500998,0
+ONB.US,D,20070315,000000,12.1682,12.3233,12.1546,12.3145,538665.58087118,0
+ONB.US,D,20070316,000000,12.3419,12.4102,12.2336,12.3018,969801.38250615,0
+ONB.US,D,20070319,000000,12.3556,12.4863,12.3496,12.4405,486132.08909095,0
+ONB.US,D,20070320,000000,12.3975,12.5224,12.3496,12.501,279058.42487799,0
+ONB.US,D,20070321,000000,12.4931,12.778,12.4033,12.7712,464659.74943105,0
+ONB.US,D,20070322,000000,12.823,12.823,12.5819,12.619,298062.84444334,0
+ONB.US,D,20070323,000000,12.6103,12.697,12.5878,12.6327,129296.2605353,0
+ONB.US,D,20070326,000000,12.5956,12.6327,12.4931,12.6023,224927.13931561,0
+ONB.US,D,20070327,000000,12.576,12.5878,12.4776,12.5643,350304.24435192,0
+ONB.US,D,20070328,000000,12.4776,12.5419,12.3673,12.4102,879249.82764138,0
+ONB.US,D,20070329,000000,12.5097,12.5282,12.3673,12.5224,327670.7113917,0
+ONB.US,D,20070330,000000,12.5419,12.5692,12.3819,12.5282,490194.72831637,0
+ONB.US,D,20070402,000000,12.5282,12.5566,12.3078,12.4033,459289.3585276,0
+ONB.US,D,20070403,000000,12.4405,12.6462,12.4102,12.5819,443468.22792143,0
+ONB.US,D,20070404,000000,12.5419,12.6103,12.4405,12.4579,255107.91628592,0
+ONB.US,D,20070405,000000,12.4512,12.4579,12.3897,12.4336,183857.99727696,0
+ONB.US,D,20070409,000000,12.4258,12.4405,12.2589,12.4102,253658.730649,0
+ONB.US,D,20070410,000000,12.3975,12.4863,12.3897,12.4512,248873.54837264,0
+ONB.US,D,20070411,000000,12.4776,12.5097,12.3018,12.3741,387164.18878743,0
+ONB.US,D,20070412,000000,12.3673,12.4639,12.3018,12.4639,429394.52412639,0
+ONB.US,D,20070413,000000,12.4512,12.5566,12.3975,12.5487,837744.08512088,0
+ONB.US,D,20070416,000000,12.576,12.8726,12.5643,12.8726,389199.60793519,0
+ONB.US,D,20070417,000000,12.8532,12.902,12.697,12.778,340291.13001478,0
+ONB.US,D,20070418,000000,12.697,12.7507,12.6796,12.6873,346246.72954529,0
+ONB.US,D,20070419,000000,12.5819,12.6248,12.5097,12.5878,403854.42082226,0
+ONB.US,D,20070420,000000,12.9214,12.941,12.619,12.7127,468572.75562747,0
+ONB.US,D,20070423,000000,12.7127,12.7644,12.6248,12.6462,430117.06717733,0
+ONB.US,D,20070424,000000,12.6462,12.6873,12.5419,12.619,455956.43653944,0
+ONB.US,D,20070425,000000,12.697,12.7644,12.6462,12.736,314754.10136193,0
+ONB.US,D,20070426,000000,12.697,12.697,12.5487,12.6532,279199.8588369,0
+ONB.US,D,20070427,000000,12.6103,12.6462,12.5224,12.5819,291681.91815235,0
+ONB.US,D,20070430,000000,12.5282,12.5487,12.3018,12.3233,504128.02303626,0
+ONB.US,D,20070501,000000,12.3556,12.418,12.1282,12.3496,758368.88766106,0
+ONB.US,D,20070502,000000,12.3369,12.5566,12.2462,12.5282,459866.36808459,0
+ONB.US,D,20070503,000000,12.5097,12.619,12.4512,12.576,452613.26571367,0
+ONB.US,D,20070504,000000,12.6462,12.6796,12.5224,12.6796,395151.10793066,0
+ONB.US,D,20070507,000000,12.6599,12.7049,12.5419,12.5692,317223.04634024,0
+ONB.US,D,20070508,000000,12.4863,12.5419,12.3897,12.5282,513562.07804889,0
+ONB.US,D,20070509,000000,12.4405,12.5878,12.3819,12.5224,441436.90830871,0
+ONB.US,D,20070510,000000,12.418,12.5097,12.2179,12.2853,735734.32981709,0
+ONB.US,D,20070511,000000,12.3633,12.418,12.3018,12.418,475395.40681912,0
+ONB.US,D,20070514,000000,12.3897,12.4336,12.2589,12.2648,602220.67260858,0
+ONB.US,D,20070515,000000,12.2648,12.3741,12.135,12.1546,614997.89844696,0
+ONB.US,D,20070516,000000,12.2052,12.2794,12.1282,12.2502,363948.52185143,0
+ONB.US,D,20070517,000000,12.2414,12.2589,12.0521,12.0726,572042.97028955,0
+ONB.US,D,20070518,000000,12.0726,12.135,12.0521,12.1282,369898.99696314,0
+ONB.US,D,20070521,000000,12.0814,12.3078,12.0814,12.2336,349583.75106849,0
+ONB.US,D,20070522,000000,12.2336,12.3233,12.1975,12.2648,376861.03234616,0
+ONB.US,D,20070523,000000,12.3078,12.3819,12.2414,12.3233,650984.6419188,0
+ONB.US,D,20070524,000000,12.3018,12.3496,12.1975,12.2258,621091.85728511,0
+ONB.US,D,20070525,000000,12.2502,12.2853,12.1761,12.2794,535187.12538906,0
+ONB.US,D,20070529,000000,12.3419,12.3673,12.2794,12.3633,551435.63252325,0
+ONB.US,D,20070530,000000,12.2414,12.3673,12.2052,12.3673,796969.0847214,0
+ONB.US,D,20070531,000000,12.3556,12.418,12.2589,12.3018,663175.63424635,0
+ONB.US,D,20070601,000000,12.3078,12.4706,12.3078,12.3975,898262.4462768,0
+ONB.US,D,20070604,000000,12.3292,12.3741,12.2853,12.3419,361476.50222183,0
+ONB.US,D,20070605,000000,12.2853,12.2853,12.1008,12.135,640248.98453073,0
+ONB.US,D,20070606,000000,12.0726,12.1008,12.0141,12.0814,374399.26155416,0
+ONB.US,D,20070607,000000,12.0258,12.0658,11.8531,11.895,692632.84328196,0
+ONB.US,D,20070608,000000,11.8589,12.0326,11.8589,12.0062,350161.78550925,0
+ONB.US,D,20070611,000000,11.9711,12.0141,11.8257,11.9633,405740.20694102,0
+ONB.US,D,20070612,000000,11.9135,11.9584,11.7497,11.7642,408933.7447378,0
+ONB.US,D,20070613,000000,11.8013,11.9497,11.7497,11.9272,653018.01129903,0
+ONB.US,D,20070614,000000,11.9497,12.0062,11.8804,11.9223,387745.29787947,0
+ONB.US,D,20070615,000000,12.1682,12.1975,12.0384,12.1088,722525.62791566,0
+ONB.US,D,20070618,000000,12.1165,12.2336,12.0433,12.1419,549546.77175321,0
+ONB.US,D,20070619,000000,12.0814,12.2112,12.0521,12.1828,448696.1599822,0
+ONB.US,D,20070620,000000,12.2414,12.2502,11.9058,11.935,376286.07255669,0
+ONB.US,D,20070621,000000,11.9008,12.0062,11.7945,11.9008,482220.10777828,0
+ONB.US,D,20070622,000000,11.8804,11.8804,11.7204,11.7905,866770.8429772,0
+ONB.US,D,20070625,000000,11.7574,11.7905,11.5506,11.5984,965736.6935132,0
+ONB.US,D,20070626,000000,11.616,11.6794,11.4374,11.4891,1532995.5064101,0
+ONB.US,D,20070627,000000,11.4334,11.7008,11.4334,11.7008,810609.26268588,0
+ONB.US,D,20070628,000000,11.6735,11.7905,11.5701,11.694,472636.41973666,0
+ONB.US,D,20070629,000000,11.7438,11.7642,11.4374,11.4451,770266.7632332,0
+ONB.US,D,20070702,000000,11.494,11.5428,11.4247,11.5008,464076.59057149,0
+ONB.US,D,20070703,000000,11.536,11.5506,11.4334,11.5144,169490.15184274,0
+ONB.US,D,20070705,000000,11.5281,11.536,11.41,11.4755,327960.75349583,0
+ONB.US,D,20070706,000000,11.4676,11.4676,11.3359,11.41,252068.11105317,0
+ONB.US,D,20070709,000000,11.4451,11.536,11.3359,11.3486,549546.77175321,0
+ONB.US,D,20070710,000000,11.2588,11.2676,11.0189,11.0189,651407.91891176,0
+ONB.US,D,20070711,000000,11.0189,11.0813,10.9066,11.0373,503112.36322991,0
+ONB.US,D,20070712,000000,11.0969,11.2306,11.0744,11.2306,258741.12921582,0
+ONB.US,D,20070713,000000,11.2247,11.2247,11.0315,11.1291,357850.46347825,0
+ONB.US,D,20070716,000000,11.0969,11.1349,10.973,11.0189,458706.19966805,0
+ONB.US,D,20070717,000000,11.0607,11.1212,10.9993,11.0042,292836.96215009,0
+ONB.US,D,20070718,000000,10.9924,10.9924,10.6139,10.77,713672.68199507,0
+ONB.US,D,20070719,000000,10.8413,10.9924,10.7095,10.7593,480621.28911237,0
+ONB.US,D,20070720,000000,10.7397,10.7593,10.3982,10.4812,736316.46379288,0
+ONB.US,D,20070723,000000,10.5407,10.5992,10.4314,10.4461,442889.16859692,0
+ONB.US,D,20070724,000000,10.3982,10.4762,10.0344,10.0899,969656.87389595,0
+ONB.US,D,20070725,000000,10.1651,10.2889,10.0344,10.1709,719045.12266602,0
+ONB.US,D,20070726,000000,10.0255,10.1348,9.66744,9.88115,895797.60083353,0
+ONB.US,D,20070727,000000,9.83332,9.95823,9.7094,9.7094,732536.69248527,0
+ONB.US,D,20070730,000000,9.75037,10.2665,9.68208,10.1515,1366838.2765555,0
+ONB.US,D,20070731,000000,10.2734,10.2812,9.84014,9.92308,1023641.6010806,0
+ONB.US,D,20070801,000000,9.8967,10.0752,9.72403,9.97381,948471.5016889,0
+ONB.US,D,20070802,000000,9.9884,10.2334,9.9884,10.1271,589311.23676512,0
+ONB.US,D,20070803,000000,10.1348,10.1348,9.65378,9.66744,1040908.8426724,0
+ONB.US,D,20070806,000000,9.73087,10.1651,9.64792,10.1425,1156273.8582554,0
+ONB.US,D,20070807,000000,10.1094,10.4246,10.0518,10.3085,1036557.1862267,0
+ONB.US,D,20070808,000000,10.3719,10.7515,10.3572,10.5992,1938586.0803222,0
+ONB.US,D,20070809,000000,10.5992,10.8099,10.2071,10.3719,1325043.5168147,0
+ONB.US,D,20070810,000000,10.1651,10.6773,10.0675,10.4061,1126522.5075806,0
+ONB.US,D,20070813,000000,10.5407,10.6773,10.2138,10.2812,932361.35386235,0
+ONB.US,D,20070814,000000,10.2734,10.4061,9.94949,9.9884,495274.05223192,0
+ONB.US,D,20070815,000000,9.99138,10.8189,9.92308,10.5475,715709.12602658,0
+ONB.US,D,20070816,000000,10.5836,11.694,10.4393,11.371,1843249.3431811,0
+ONB.US,D,20070817,000000,11.371,12.3975,11.371,11.7574,1342168.2995639,0
+ONB.US,D,20070820,000000,11.7574,11.7905,11.212,11.5701,445356.06380771,0
+ONB.US,D,20070821,000000,11.5564,11.6531,11.3124,11.4833,701776.85619044,0
+ONB.US,D,20070822,000000,11.4891,11.616,11.295,11.4451,660857.34718079,0
+ONB.US,D,20070823,000000,11.5144,11.5564,10.9125,10.9496,610064.10802537,0
+ONB.US,D,20070824,000000,10.9359,11.0696,10.7017,11.0696,565799.37842243,0
+ONB.US,D,20070827,000000,11.0315,11.1349,10.9643,11.0189,463208.51402661,0
+ONB.US,D,20070828,000000,10.8997,10.9573,10.7163,10.7163,400953.99978089,0
+ONB.US,D,20070829,000000,10.7875,11.0432,10.7095,11.0042,396741.72752648,0
+ONB.US,D,20070830,000000,10.8099,10.89,10.6539,10.7242,405886.76531873,0
+ONB.US,D,20070831,000000,10.8997,11.0042,10.7632,10.9436,428085.74756462,0
+ONB.US,D,20070904,000000,10.848,11.0696,10.848,10.9867,356113.28550471,0
+ONB.US,D,20070905,000000,10.893,10.9359,10.6773,10.8189,469012.4307606,0
+ONB.US,D,20070906,000000,10.8334,11.0432,10.7758,10.9643,455956.43653944,0
+ONB.US,D,20070907,000000,10.7593,10.8189,10.5836,10.7456,453917.94274041,0
+ONB.US,D,20070910,000000,10.7875,10.8413,10.4461,10.5836,419955.34469496,0
+ONB.US,D,20070911,000000,10.6353,10.7456,10.57,10.7095,383248.10793971,0
+ONB.US,D,20070912,000000,10.6862,10.7515,10.5543,10.6637,300675.27314808,0
+ONB.US,D,20070913,000000,10.7593,10.8617,10.647,10.7515,246112.51152266,0
+ONB.US,D,20070914,000000,10.6773,10.8686,10.5778,10.8617,257577.886148,0
+ONB.US,D,20070917,000000,10.848,10.848,10.6773,10.7329,1045552.5909899,0
+ONB.US,D,20070918,000000,10.7515,11.4043,10.7163,11.4043,847617.81526662,0
+ONB.US,D,20070919,000000,11.5506,11.8013,11.494,11.7574,715563.59253263,0
+ONB.US,D,20070920,000000,11.7155,11.7155,11.3788,11.5077,490344.36134537,0
+ONB.US,D,20070921,000000,11.616,11.7497,11.4891,11.7077,953553.90025573,0
+ONB.US,D,20070924,000000,11.7281,11.7281,11.4521,11.5633,541279.03445968,0
+ONB.US,D,20070925,000000,11.5077,11.5077,11.2393,11.2676,466549.63508484,0
+ONB.US,D,20070926,000000,11.3633,11.694,11.289,11.4891,651419.19263312,0
+ONB.US,D,20070927,000000,11.5233,11.6667,11.417,11.6608,443613.76141537,0
+ONB.US,D,20070928,000000,11.5906,11.6052,11.417,11.417,390213.21797402,0
+ONB.US,D,20071001,000000,11.4247,11.7574,11.3788,11.7077,545628.64113797,0
+ONB.US,D,20071002,000000,11.7155,11.7711,11.5828,11.7155,350304.24435192,0
+ONB.US,D,20071003,000000,11.6237,11.6667,11.4755,11.5233,407048.98350279,0
+ONB.US,D,20071004,000000,11.5906,11.611,11.5144,11.5633,212013.60393712,0
+ONB.US,D,20071005,000000,11.6667,11.7711,11.616,11.6667,391373.38639057,0
+ONB.US,D,20071008,000000,11.6531,11.7155,11.5633,11.5828,289359.53155174,0
+ONB.US,D,20071009,000000,11.5906,11.6481,11.4521,11.6481,225652.75701783,0
+ONB.US,D,20071010,000000,11.6481,11.6667,11.4598,11.536,204757.42691492,0
+ONB.US,D,20071011,000000,11.5564,11.6531,11.4676,11.6481,1175718.9778376,0
+ONB.US,D,20071012,000000,11.611,11.6481,11.417,11.4451,392102.07874406,0
+ONB.US,D,20071015,000000,11.4374,11.4755,11.2306,11.3124,499489.39913762,0
+ONB.US,D,20071016,000000,11.289,11.3124,10.9573,11.0744,459289.3585276,0
+ONB.US,D,20071017,000000,11.2247,11.2754,11.0969,11.2198,712800.50591514,0
+ONB.US,D,20071018,000000,11.1291,11.2306,10.9867,11.1934,463493.43171194,0
+ONB.US,D,20071019,000000,11.1934,11.1934,10.9993,11.0373,810902.37944129,0
+ONB.US,D,20071022,000000,11.0189,11.3486,10.893,11.3204,739359.34367691,0
+ONB.US,D,20071023,000000,11.3935,11.3974,11.1623,11.295,497163.93788572,0
+ONB.US,D,20071024,000000,11.2247,11.3271,10.9573,11.2061,604692.69223817,0
+ONB.US,D,20071025,000000,11.253,11.417,11.0607,11.2061,557675.12485533,0
+ONB.US,D,20071026,000000,11.3935,11.4451,11.2306,11.3486,776363.79672261,0
+ONB.US,D,20071029,000000,11.4043,11.5506,11.2823,11.371,665351.46246925,0
+ONB.US,D,20071030,000000,11.3097,11.5008,11.2393,11.4755,520528.21296695,0
+ONB.US,D,20071031,000000,11.494,11.5984,11.289,11.5144,960659.41936518,0
+ONB.US,D,20071101,000000,11.3271,11.3486,10.6539,10.7095,1036702.7197206,0
+ONB.US,D,20071102,000000,10.8266,10.8266,9.99138,10.3572,4151878.9290765,0
+ONB.US,D,20071105,000000,10.2334,10.3515,10.0752,10.2197,748648.89007934,0
+ONB.US,D,20071106,000000,10.2197,10.4812,9.99138,10.4607,815254.03588709,0
+ONB.US,D,20071107,000000,10.2071,10.3378,9.92308,9.96498,697277.61648318,0
+ONB.US,D,20071108,000000,10.0344,10.4959,9.93381,10.4246,933813.61415056,0
+ONB.US,D,20071109,000000,10.2598,10.8099,10.0831,10.6286,873883.53627298,0
+ONB.US,D,20071112,000000,10.5778,11.1212,10.5407,10.8413,975315.25713601,0
+ONB.US,D,20071113,000000,10.9202,11.3007,10.893,11.2306,774769.07759175,0
+ONB.US,D,20071114,000000,11.2198,11.3564,10.8822,10.9436,548389.67798793,0
+ONB.US,D,20071115,000000,10.9125,10.9359,10.5163,10.6139,714110.30736067,0
+ONB.US,D,20071116,000000,10.6139,10.7515,10.3378,10.6286,818304.08995744,0
+ONB.US,D,20071119,000000,10.5319,10.5319,10.1709,10.2665,989420.73232761,0
+ONB.US,D,20071120,000000,10.2265,10.4188,9.98066,10.3016,872285.74249083,0
+ONB.US,D,20071121,000000,10.2334,10.6705,10.1709,10.5036,1068910.7167686,0
+ONB.US,D,20071123,000000,10.6286,11.0315,10.6216,10.8997,298938.09517454,0
+ONB.US,D,20071126,000000,10.9993,10.9993,10.5641,10.893,942378.56773453,0
+ONB.US,D,20071127,000000,10.9066,11.0042,10.7163,10.7242,677978.03039489,0
+ONB.US,D,20071128,000000,10.7593,11.3097,10.7593,11.212,919013.26776953,0
+ONB.US,D,20071129,000000,11.0696,11.1212,10.7242,10.8099,564640.23488964,0
+ONB.US,D,20071130,000000,10.9924,11.2003,10.8559,11.0129,943823.65383641,0
+ONB.US,D,20071203,000000,10.9573,11.1554,10.7397,10.8997,462338.38771419,0
+ONB.US,D,20071204,000000,10.8189,10.9066,10.6539,10.7875,509933.98953779,0
+ONB.US,D,20071205,000000,10.9359,11.0373,10.7456,10.9924,309527.19418492,0
+ONB.US,D,20071206,000000,10.6607,10.8032,10.0051,10.8032,1575799.7766549,0
+ONB.US,D,20071207,000000,10.7632,10.77,10.4812,10.5543,570299.64301345,0
+ONB.US,D,20071210,000000,10.5543,10.8559,10.5163,10.8189,701192.67244714,0
+ONB.US,D,20071211,000000,10.8559,10.8559,9.92308,9.92795,1170495.1453119,0
+ONB.US,D,20071212,000000,10.3016,10.3915,9.84014,9.99138,893761.15680201,0
+ONB.US,D,20071213,000000,9.86746,9.98066,9.80794,9.93381,828600.07221239,0
+ONB.US,D,20071214,000000,9.85476,9.92308,9.69573,9.7094,559416.40236391,0
+ONB.US,D,20071217,000000,9.71623,9.8967,9.71623,9.77769,879249.82764138,0
+ONB.US,D,20071218,000000,9.88115,10.2734,9.7855,10.2334,986347.10593079,0
+ONB.US,D,20071219,000000,10.2334,10.4061,10.1425,10.3378,794304.38694488,0
+ONB.US,D,20071220,000000,10.4246,10.4246,10.1094,10.3915,916250.18115205,0
+ONB.US,D,20071221,000000,10.57,10.7593,10.4959,10.7593,1022332.8245188,0
+ONB.US,D,20071224,000000,10.7163,10.8744,10.6862,10.8334,295019.96455932,0
+ONB.US,D,20071226,000000,10.7515,10.8334,10.6286,10.77,466342.60856529,0
+ONB.US,D,20071227,000000,10.8032,10.8189,10.2665,10.2889,685686.18115534,0
+ONB.US,D,20071228,000000,10.2889,10.5036,10.1651,10.2197,594293.19672344,0
+ONB.US,D,20071231,000000,10.2665,10.3778,10.0607,10.3085,660560.13089032,0
+ONB.US,D,20080102,000000,10.248,10.2939,9.81965,9.88793,1129212.8274511,0
+ONB.US,D,20080103,000000,9.96498,9.96498,9.58548,9.59328,783326.8569894,0
+ONB.US,D,20080104,000000,9.48303,9.55133,9.20777,9.26876,827328.19146599,0
+ONB.US,D,20080107,000000,9.32984,9.8255,9.26203,9.63329,926464.17270618,0
+ONB.US,D,20080108,000000,9.67623,9.67623,9.1104,9.13606,978247.44957393,0
+ONB.US,D,20080109,000000,9.13606,9.38351,8.97927,9.32301,1112467.2516932,0
+ONB.US,D,20080110,000000,9.23198,9.8967,9.12454,9.66061,1385092.4812085,0
+ONB.US,D,20080111,000000,9.59328,9.76501,9.47522,9.49474,884167.2199228,0
+ONB.US,D,20080114,000000,9.6128,9.6128,9.3152,9.46157,605793.41739662,0
+ONB.US,D,20080115,000000,9.31032,9.64792,9.18699,9.54547,866190.75876893,0
+ONB.US,D,20080116,000000,9.524,9.97381,9.49474,9.84014,1051437.473541,0
+ONB.US,D,20080117,000000,9.92308,9.92308,9.50254,9.50742,811803.2522665,0
+ONB.US,D,20080118,000000,9.57084,9.68987,9.12933,9.33862,1054810.3659958,0
+ONB.US,D,20080122,000000,8.95214,9.99138,8.95214,9.7855,1185560.9365868,0
+ONB.US,D,20080123,000000,9.57084,10.647,9.53181,10.5543,1464342.6428495,0
+ONB.US,D,20080124,000000,10.5241,10.7095,10.2665,10.5358,1236469.9876071,0
+ONB.US,D,20080125,000000,10.5407,10.7632,10.3085,10.4461,966023.66096605,0
+ONB.US,D,20080128,000000,10.5358,11.41,10.4314,11.3271,1545205.9715291,0
+ONB.US,D,20080129,000000,11.3007,11.576,11.0432,11.5506,969424.22528239,0
+ONB.US,D,20080130,000000,11.4891,11.7281,11.2588,11.3437,1723868.8330257,0
+ONB.US,D,20080131,000000,11.1857,11.7945,11.0246,11.576,2052601.3239929,0
+ONB.US,D,20080201,000000,11.576,11.8189,11.4598,11.7204,1423404.6859322,0
+ONB.US,D,20080204,000000,11.6237,11.6608,11.1554,11.3564,891861.02231061,0
+ONB.US,D,20080205,000000,11.1418,11.3564,10.9281,10.9573,1422742.6110231,0
+ONB.US,D,20080206,000000,11.0696,11.295,10.8686,10.89,1000154.3399482,0
+ONB.US,D,20080207,000000,10.8617,11.4334,10.77,11.212,1148595.4291239,0
+ONB.US,D,20080208,000000,11.1623,11.3564,10.8744,11.1486,888142.74402861,0
+ONB.US,D,20080211,000000,11.212,11.3204,10.8997,11.1291,959763.67095876,0
+ONB.US,D,20080212,000000,11.2754,11.3486,11.0373,11.212,654942.74300069,0
+ONB.US,D,20080213,000000,11.3359,11.371,10.9924,11.3097,648670.45438827,0
+ONB.US,D,20080214,000000,11.3124,11.3124,10.8617,10.9066,667723.04349035,0
+ONB.US,D,20080215,000000,10.9436,11.051,10.6353,10.8559,924976.04148637,0
+ONB.US,D,20080219,000000,11.0189,11.0189,10.6773,10.7329,714966.08530044,0
+ONB.US,D,20080220,000000,10.6705,11.1857,10.5836,11.1291,1024907.3325244,0
+ONB.US,D,20080221,000000,11.4043,11.8394,11.3359,11.6404,3443307.093556,0
+ONB.US,D,20080222,000000,11.611,11.735,11.2247,11.735,2270094.9813959,0
+ONB.US,D,20080225,000000,11.7155,11.8189,11.5281,11.616,10027289.504422,0
+ONB.US,D,20080226,000000,11.5144,11.8735,11.4451,11.6852,1953434.5962399,0
+ONB.US,D,20080227,000000,11.5506,11.8589,11.4374,11.5906,1212276.5815638,0
+ONB.US,D,20080228,000000,11.41,11.4451,11.0315,11.1105,971936.21537863,0
+ONB.US,D,20080229,000000,10.9993,11.1164,10.6353,10.6949,970939.00347997,0
+ONB.US,D,20080303,000000,10.6773,10.7758,10.4246,10.5992,937207.00428057,0
+ONB.US,D,20080304,000000,10.5095,10.6403,10.2665,10.5475,872585.00854881,0
+ONB.US,D,20080305,000000,10.608,10.77,10.3778,10.4139,1051732.6400639,0
+ONB.US,D,20080306,000000,10.3778,10.5036,10.2197,10.248,1234733.8345174,0
+ONB.US,D,20080307,000000,10.1515,10.6286,10.1094,10.3651,783767.55700628,0
+ONB.US,D,20080310,000000,10.3778,10.8617,10.3778,10.6705,1567151.8074862,0
+ONB.US,D,20080311,000000,11.0042,11.895,10.973,11.895,2085297.1657108,0
+ONB.US,D,20080312,000000,11.8667,12.0579,11.4676,11.4755,1336390.0049238,0
+ONB.US,D,20080313,000000,11.3007,12.1242,11.2451,12.0814,1586271.0140327,0
+ONB.US,D,20080314,000000,12.1682,12.3633,11.576,11.9223,2862341.4852501,0
+ONB.US,D,20080317,000000,11.6481,12.2648,11.5144,12.1165,1505015.154873,0
+ONB.US,D,20080318,000000,12.3897,12.5487,11.935,12.5487,1447203.5117277,0
+ONB.US,D,20080319,000000,12.5342,12.7507,12.3078,12.4102,1425705.5499738,0
+ONB.US,D,20080320,000000,12.736,13.3332,12.5342,13.2747,3693751.788733,0
+ONB.US,D,20080324,000000,13.0259,13.383,12.9741,13.0444,1876789.6891173,0
+ONB.US,D,20080325,000000,13.0707,13.1303,12.6873,13.0103,1206335.330406,0
+ONB.US,D,20080326,000000,12.9469,13.063,12.6796,13.016,1529223.9341727,0
+ONB.US,D,20080327,000000,13.0053,13.0259,12.4579,12.576,1497208.6152715,0
+ONB.US,D,20080328,000000,12.576,12.6327,12.2112,12.2179,1226641.3523468,0
+ONB.US,D,20080331,000000,12.2502,12.5878,12.1088,12.4033,1293071.2430315,0
+ONB.US,D,20080401,000000,12.5419,13.0337,12.5419,13.0337,2043092.4524658,0
+ONB.US,D,20080402,000000,12.9908,13.4201,12.8669,13.182,2402006.7452872,0
+ONB.US,D,20080403,000000,13.0932,13.1303,12.858,12.9214,1327676.4431947,0
+ONB.US,D,20080404,000000,12.9537,12.9537,12.4776,12.5419,1298735.7755742,0
+ONB.US,D,20080407,000000,12.4405,12.4405,11.9008,11.9584,1928363.889698,0
+ONB.US,D,20080408,000000,11.8394,11.8394,11.1212,11.2588,2917890.1850529,0
+ONB.US,D,20080409,000000,11.2451,11.3486,10.7329,10.7329,1920055.157054,0
+ONB.US,D,20080410,000000,10.7095,11.1212,10.5836,10.8266,1517247.142551,0
+ONB.US,D,20080411,000000,10.6949,10.9281,10.5836,10.6705,1587561.3426868,0
+ONB.US,D,20080414,000000,10.6705,10.6705,10.3085,10.329,1104608.44302,0
+ONB.US,D,20080415,000000,10.4246,10.6607,10.3231,10.5836,1015713.1003117,0
+ONB.US,D,20080416,000000,10.6862,11.1554,10.6773,11.1027,1190656.6586425,0
+ONB.US,D,20080417,000000,10.9281,11.212,10.8099,11.1554,866359.86458936,0
+ONB.US,D,20080418,000000,11.3359,11.4521,11.0813,11.2393,1593865.4026958,0
+ONB.US,D,20080421,000000,11.1291,11.2247,10.7515,10.7632,790876.15076702,0
+ONB.US,D,20080422,000000,10.6773,10.7515,10.3778,10.647,1081636.6984189,0
+ONB.US,D,20080423,000000,10.7017,10.7329,10.3982,10.4607,588025.00764607,0
+ONB.US,D,20080424,000000,10.4889,10.9924,10.3915,10.8997,750105.24990258,0
+ONB.US,D,20080425,000000,10.8559,10.9867,10.5992,10.89,736976.48893445,0
+ONB.US,D,20080428,000000,11.3097,11.9135,11.2306,11.7281,1713399.6454153,0
+ONB.US,D,20080429,000000,11.7574,11.7945,11.6052,11.6667,963752.51855346,0
+ONB.US,D,20080430,000000,11.7945,12.1088,11.7204,11.7905,1176507.1134492,0
+ONB.US,D,20080501,000000,11.8345,12.3496,11.7905,12.2589,1008721.3432997,0
+ONB.US,D,20080502,000000,12.2179,12.5165,12.0384,12.1088,1096866.4710955,0
+ONB.US,D,20080505,000000,12.1088,12.2853,11.9272,12.0433,669857.87636285,0
+ONB.US,D,20080506,000000,11.9711,12.2414,11.7155,12.0521,717723.02261537,0
+ONB.US,D,20080507,000000,12.0384,12.3018,11.5633,11.5701,941727.7665468,0
+ONB.US,D,20080508,000000,11.6325,11.8102,11.5701,11.7155,1009456.1849557,0
+ONB.US,D,20080509,000000,11.6608,12.0521,11.576,11.7945,1012958.2127643,0
+ONB.US,D,20080512,000000,11.8394,12.3369,11.8394,12.2794,727445.06996461,0
+ONB.US,D,20080513,000000,12.3556,12.3556,12.1682,12.2648,789624.76769582,0
+ONB.US,D,20080514,000000,12.2648,12.4579,12.2052,12.3897,1090775.5869087,0
+ONB.US,D,20080515,000000,12.3975,12.4258,12.2112,12.3292,855535.04231415,0
+ONB.US,D,20080516,000000,12.4102,12.4102,11.8531,11.9888,709112.97414594,0
+ONB.US,D,20080519,000000,11.9888,12.1165,11.7574,11.8589,626261.37097154,0
+ONB.US,D,20080520,000000,11.7848,11.8257,11.5233,11.5984,722159.74441327,0
+ONB.US,D,20080521,000000,11.611,11.8667,11.5828,11.7848,1174404.0519733,0
+ONB.US,D,20080522,000000,11.8345,12.1761,11.7905,12.0326,684673.59600026,0
+ONB.US,D,20080523,000000,11.9888,12.0199,11.6531,11.735,732927.17319791,0
+ONB.US,D,20080527,000000,11.735,12.1088,11.6735,12.0579,596221.00307638,0
+ONB.US,D,20080528,000000,12.1282,12.135,11.576,11.777,908012.16548757,0
+ONB.US,D,20080529,000000,11.6852,12.0726,11.611,12.0062,909347.58902711,0
+ONB.US,D,20080530,000000,11.9711,12.0814,11.7642,12.0433,992309.87964761,0
+ONB.US,D,20080602,000000,12.0258,12.0862,11.6852,11.895,613132.6100034,0
+ONB.US,D,20080603,000000,11.9497,12.0258,11.7497,11.9888,1433034.493743,0
+ONB.US,D,20080604,000000,11.9711,12.2258,11.8102,12.0433,713017.7812723,0
+ONB.US,D,20080605,000000,12.0433,12.3673,12.0326,12.3633,670547.62313345,0
+ONB.US,D,20080606,000000,12.2648,12.2648,11.8013,11.8257,982178.90367806,0
+ONB.US,D,20080609,000000,11.9223,12.0521,11.3974,11.5984,892068.04883017,0
+ONB.US,D,20080610,000000,11.5077,11.735,11.4374,11.6608,1255355.5206563,0
+ONB.US,D,20080611,000000,11.6735,11.7204,11.3124,11.3359,920730.97295163,0
+ONB.US,D,20080612,000000,11.4891,11.8589,11.212,11.3097,801016.35069042,0
+ONB.US,D,20080613,000000,11.4043,11.4451,10.3515,10.7329,2391478.1144186,0
+ONB.US,D,20080616,000000,10.608,11.3204,10.5992,11.289,1391013.2346911,0
+ONB.US,D,20080617,000000,11.3097,11.4247,10.9125,11.1105,1063937.9807641,0
+ONB.US,D,20080618,000000,10.9573,11.0696,10.6286,10.9496,975831.79855115,0
+ONB.US,D,20080619,000000,11.0129,11.4521,10.7095,11.4521,1188580.2441443,0
+ONB.US,D,20080620,000000,11.4247,11.7848,11.2306,11.4891,1782241.0875877,0
+ONB.US,D,20080623,000000,11.5828,11.5906,10.9202,10.9202,693580.86076015,0
+ONB.US,D,20080624,000000,10.7875,11.2306,10.5475,10.9436,1600202.2589851,0
+ONB.US,D,20080625,000000,10.9202,11.5701,10.7827,10.89,1334227.5001898,0
+ONB.US,D,20080626,000000,10.7163,10.9202,10.6216,10.6773,1035311.952458,0
+ONB.US,D,20080627,000000,10.6705,10.7515,10.3651,10.4188,1766883.2044412,0
+ONB.US,D,20080630,000000,10.3446,10.4061,9.76989,9.8255,1660121.0631413,0
+ONB.US,D,20080701,000000,9.65378,9.80112,9.27617,9.7855,2246078.8802431,0
+ONB.US,D,20080702,000000,9.7855,10.0401,9.3718,9.41277,1800198.0759502,0
+ONB.US,D,20080703,000000,9.46157,9.57864,9.08366,9.08366,994712.20718152,0
+ONB.US,D,20080707,000000,9.22719,9.27617,8.61395,8.83398,1619350.1622769,0
+ONB.US,D,20080708,000000,8.88179,9.50254,8.64,9.49474,1937573.4951671,0
+ONB.US,D,20080709,000000,9.48303,9.6128,8.93897,8.98688,1420056.3906876,0
+ONB.US,D,20080710,000000,9.01429,9.7094,8.84832,9.32301,2010320.7693497,0
+ONB.US,D,20080711,000000,9.12933,9.60596,8.70402,9.524,1552134.1857481,0
+ONB.US,D,20080714,000000,9.64792,9.70256,8.69659,8.78422,2098294.7415575,0
+ONB.US,D,20080715,000000,8.7767,9.22719,8.28387,8.75758,2593634.3863502,0
+ONB.US,D,20080716,000000,8.79251,9.88793,8.64,9.86165,2124050.0704513,0
+ONB.US,D,20080717,000000,10.0344,10.6637,9.81282,10.5319,2300984.9779282,0
+ONB.US,D,20080718,000000,10.5475,10.77,10.2411,10.5641,1843262.66667,0
+ONB.US,D,20080721,000000,10.6286,11.051,10.2939,10.329,1424138.5027045,0
+ONB.US,D,20080722,000000,10.2558,10.8559,9.70256,10.8032,2683619.1804955,0
+ONB.US,D,20080723,000000,10.6773,11.2003,10.5641,10.9125,2263601.3178912,0
+ONB.US,D,20080724,000000,10.9573,11.0432,9.9884,10.1914,2330186.9909075,0
+ONB.US,D,20080725,000000,10.3719,10.5036,10.0051,10.3153,1410562.8924169,0
+ONB.US,D,20080728,000000,9.48303,10.8266,9.30349,9.90457,1535872.355125,0
+ONB.US,D,20080729,000000,9.95823,10.4393,9.94949,10.3778,1842426.3615216,0
+ONB.US,D,20080730,000000,10.4188,10.9066,10.3153,10.4812,1523459.9879053,0
+ONB.US,D,20080731,000000,10.2812,10.608,10.2665,10.4607,1284249.0436238,0
+ONB.US,D,20080801,000000,10.4461,10.7329,10.1992,10.6637,1058733.6210298,0
+ONB.US,D,20080804,000000,10.6773,10.9924,10.4607,10.8744,1270191.7379689,0
+ONB.US,D,20080805,000000,11.089,11.3877,10.9867,11.3486,1242329.2480641,0
+ONB.US,D,20080806,000000,11.2061,11.5008,10.9924,11.4334,1057342.8537672,0
+ONB.US,D,20080807,000000,11.2247,11.5906,11.0189,11.169,1105829.0795784,0
+ONB.US,D,20080808,000000,11.0042,11.8471,11.0042,11.7281,895645.91803702,0
+ONB.US,D,20080811,000000,11.7155,12.5643,11.6481,12.3975,1495125.0265871,0
+ONB.US,D,20080812,000000,12.2931,12.4512,12.0658,12.1975,1177525.8479068,0
+ONB.US,D,20080813,000000,12.1828,12.1828,11.7848,11.9633,1651773.3849146,0
+ONB.US,D,20080814,000000,11.8804,12.2794,11.777,12.2794,1083273.437784,0
+ONB.US,D,20080815,000000,12.3419,12.7195,12.0258,12.4706,1551005.7887281,0
+ONB.US,D,20080818,000000,12.4033,12.4336,12.0814,12.1682,1933755.8031604,0
+ONB.US,D,20080819,000000,12.0941,12.1165,11.7848,11.9584,1259326.945227,0
+ONB.US,D,20080820,000000,11.9888,12.1165,11.616,11.8804,1061034.4850715,0
+ONB.US,D,20080821,000000,11.7642,11.8804,11.5564,11.7008,525798.16526189,0
+ONB.US,D,20080822,000000,11.8102,12.1546,11.7077,12.0862,779578.85707835,0
+ONB.US,D,20080825,000000,11.9272,11.9272,11.5281,11.5281,958846.39999339,0
+ONB.US,D,20080826,000000,11.5008,11.6735,11.2676,11.6052,562549.47201884,0
+ONB.US,D,20080827,000000,11.576,11.9751,11.576,11.7945,571651.46469315,0
+ONB.US,D,20080828,000000,11.8471,12.1008,11.694,12.1008,655920.48210791,0
+ONB.US,D,20080829,000000,11.9419,12.2052,11.7905,12.0141,488601.03406926,0
+ONB.US,D,20080902,000000,12.3233,12.4033,11.9711,12.2052,847326.74827873,0
+ONB.US,D,20080903,000000,11.9808,12.6726,11.9808,12.6532,2310338.0671237,0
+ONB.US,D,20080904,000000,12.4462,12.6023,12.2414,12.3556,1121439.08413,0
+ONB.US,D,20080905,000000,12.2336,13.0053,12.0658,12.9469,1368532.4094112,0
+ONB.US,D,20080908,000000,13.4288,13.7722,12.8853,13.3644,3195521.9717366,0
+ONB.US,D,20080909,000000,12.7897,13.6523,12.7897,13.3263,2871075.5446546,0
+ONB.US,D,20080910,000000,13.4054,13.7801,13.0776,13.6376,2042488.7959311,0
+ONB.US,D,20080911,000000,13.0932,13.8542,13.016,13.8318,2704856.8217743,0
+ONB.US,D,20080912,000000,13.5195,14.1528,13.4435,13.9772,2284816.4117273,0
+ONB.US,D,20080915,000000,13.3898,14.0875,13.2464,13.7421,2463093.91693,0
+ONB.US,D,20080916,000000,13.4367,14.6787,13.4367,14.671,3303257.7526087,0
+ONB.US,D,20080917,000000,14.1216,14.7822,13.9206,14.2797,2417117.6314475,0
+ONB.US,D,20080918,000000,14.6104,18.082,14.1391,16.2916,5260607.4048126,0
+ONB.US,D,20080919,000000,17.2302,19.4178,13.8542,17.2302,3746896.1112343,0
+ONB.US,D,20080922,000000,16.8771,16.959,14.829,14.9471,1626090.8227677,0
+ONB.US,D,20080923,000000,14.8056,15.1051,13.8181,14.145,1264442.1400742,0
+ONB.US,D,20080924,000000,13.9538,14.4728,13.6904,14.0172,1102383.4203766,0
+ONB.US,D,20080925,000000,14.5373,14.7256,13.4874,13.7421,910589.74814447,0
+ONB.US,D,20080926,000000,13.8777,14.0172,12.8454,13.9538,1010261.7435912,0
+ONB.US,D,20080929,000000,13.3332,13.663,12.9908,13.5195,2152964.0910941,0
+ONB.US,D,20080930,000000,13.7674,14.1275,13.3557,13.7937,1046762.9787107,0
+ONB.US,D,20081001,000000,13.7488,16.5375,13.1146,14.3323,985863.36079597,0
+ONB.US,D,20081002,000000,14.145,14.1958,13.3557,13.383,655729.85372851,0
+ONB.US,D,20081003,000000,13.7722,13.9118,12.3233,12.3292,990989.82936448,0
+ONB.US,D,20081006,000000,12.1604,13.063,11.576,12.5224,1244731.575598,0
+ONB.US,D,20081007,000000,12.5342,13.1761,11.7497,11.7497,1156737.1057149,0
+ONB.US,D,20081008,000000,11.7155,12.501,11.4451,11.7945,1134824.0660382,0
+ONB.US,D,20081009,000000,11.7945,12.3292,10.9496,10.9496,1724126.0788495,0
+ONB.US,D,20081010,000000,10.6862,12.9537,10.4889,12.4033,1971789.2395013,0
+ONB.US,D,20081013,000000,13.1878,13.3771,12.1008,12.6932,1143257.8345009,0
+ONB.US,D,20081014,000000,13.5967,13.7859,11.9272,12.3292,1210406.1687015,0
+ONB.US,D,20081015,000000,12.2052,12.817,11.9888,11.9888,1041699.0280515,0
+ONB.US,D,20081016,000000,12.3673,12.9674,11.5984,12.9214,1283394.2905678,0
+ONB.US,D,20081017,000000,12.5419,13.0259,12.1242,12.4512,1085933.0111417,0
+ONB.US,D,20081020,000000,12.5566,12.9156,12.4462,12.9078,724625.6147403,0
+ONB.US,D,20081021,000000,12.619,13.0844,12.2794,12.5282,791381.41846079,0
+ONB.US,D,20081022,000000,12.1546,12.3819,11.6325,12.0433,1406194.8378309,0
+ONB.US,D,20081023,000000,12.1906,12.2052,10.77,11.4891,1414104.8906921,0
+ONB.US,D,20081024,000000,10.6637,11.8189,10.6637,11.0246,944671.23270609,0
+ONB.US,D,20081027,000000,11.576,11.7155,10.4959,10.8744,683247.98268983,0
+ONB.US,D,20081028,000000,10.9125,12.5165,10.5778,12.4336,1058981.6428997,0
+ONB.US,D,20081029,000000,12.418,13.016,11.8471,12.2414,1158812.4953293,0
+ONB.US,D,20081030,000000,12.5819,12.6796,12.1008,12.6796,683874.18666731,0
+ONB.US,D,20081031,000000,12.5566,13.2668,12.3673,13.0522,1061603.2955584,0
+ONB.US,D,20081103,000000,12.9469,13.5967,12.6669,13.3263,949625.52080289,0
+ONB.US,D,20081104,000000,13.6455,13.6767,13.1351,13.34,1036804.1832129,0
+ONB.US,D,20081105,000000,13.1069,13.3059,12.1419,12.2589,937514.46940863,0
+ONB.US,D,20081106,000000,12.2258,12.5878,12.0658,12.1604,792153.15593223,0
+ONB.US,D,20081107,000000,12.2336,12.5097,11.9058,12.418,584385.64541361,0
+ONB.US,D,20081110,000000,12.6796,12.7195,11.935,12.1088,566055.59936247,0
+ONB.US,D,20081111,000000,12.0862,12.5282,11.9808,12.0862,761194.49218793,0
+ONB.US,D,20081112,000000,11.8394,12.0941,11.212,11.4374,1282170.5793581,0
+ONB.US,D,20081113,000000,11.6667,12.3078,10.7593,12.1828,1434592.3170585,0
+ONB.US,D,20081114,000000,11.9584,12.2336,11.2198,11.2198,932712.8889921,0
+ONB.US,D,20081117,000000,11.1105,11.576,11.0607,11.169,669685.69589113,0
+ONB.US,D,20081118,000000,11.2198,11.6237,10.5319,11.2003,1122196.4732288,0
+ONB.US,D,20081119,000000,11.0315,11.3437,10.2812,10.2812,877087.32290736,0
+ONB.US,D,20081120,000000,10.1836,10.8686,9.75037,10.0197,1405431.2994296,0
+ONB.US,D,20081121,000000,10.3846,10.9643,9.33862,10.1221,1928905.0283233,0
+ONB.US,D,20081124,000000,10.7163,12.0326,10.0675,11.735,1345617.0334169,0
+ONB.US,D,20081125,000000,12.2112,12.4579,11.5906,12.4512,1423769.5445508,0
+ONB.US,D,20081126,000000,12.0579,12.1282,11.7204,12.0941,1075798.9605209,0
+ONB.US,D,20081128,000000,12.2112,12.2112,11.417,11.8394,468816.67796241,0
+ONB.US,D,20081201,000000,11.4755,11.611,9.64792,9.74257,1690880.8994362,0
+ONB.US,D,20081202,000000,10.0899,10.5992,9.88793,10.5836,1289810.0629066,0
+ONB.US,D,20081203,000000,10.4889,10.8617,9.8967,10.8189,1487227.272331,0
+ONB.US,D,20081204,000000,10.7456,11.2393,10.329,10.7329,993750.86621446,0
+ONB.US,D,20081205,000000,10.4959,11.4676,10.1768,11.4676,1129285.5941981,0
+ONB.US,D,20081208,000000,11.7077,11.9584,11.3437,11.611,1043051.874615,0
+ONB.US,D,20081209,000000,11.3974,11.6531,10.8334,10.89,1338542.2608203,0
+ONB.US,D,20081210,000000,11.0813,11.2754,10.6539,10.8617,941813.85678266,0
+ONB.US,D,20081211,000000,10.8413,10.8822,10.2265,10.2411,919712.23849399,0
+ONB.US,D,20081212,000000,9.94949,10.7758,8.62107,10.6637,1056959.5472409,0
+ONB.US,D,20081215,000000,10.7456,10.8744,10.2558,10.5163,1238472.6104746,0
+ONB.US,D,20081216,000000,10.7593,11.5281,10.6286,11.4334,1194408.7580886,0
+ONB.US,D,20081217,000000,11.2451,11.7155,11.1212,11.3486,857749.81611994,0
+ONB.US,D,20081218,000000,11.3204,11.5633,11.0696,11.2823,688285.2863712,0
+ONB.US,D,20081219,000000,11.4598,11.9135,11.1027,11.2393,2060746.0752352,0
+ONB.US,D,20081222,000000,11.2306,11.494,10.89,11.2198,703039.51298302,0
+ONB.US,D,20081223,000000,11.4334,11.4334,11.0607,11.1554,626032.82189302,0
+ONB.US,D,20081224,000000,11.1554,11.371,10.9573,11.3359,195784.56959438,0
+ONB.US,D,20081226,000000,11.4374,11.576,11.3271,11.5428,372058.42704587,0
+ONB.US,D,20081229,000000,11.611,11.7008,11.3564,11.5701,820136.58212067,0
+ONB.US,D,20081230,000000,11.694,12.3078,11.5701,12.3078,854246.76342758,0
+ONB.US,D,20081231,000000,12.3673,12.6327,12.2502,12.5165,1249456.2897326,0
+ONB.US,D,20090102,000000,12.5566,12.6462,12.2589,12.4776,880401.79698784,0
+ONB.US,D,20090105,000000,12.501,12.5819,12.135,12.2502,741819.06470138,0
+ONB.US,D,20090106,000000,12.1165,12.6796,12.1165,12.418,759487.03584344,0
+ONB.US,D,20090107,000000,12.3018,12.3078,11.777,11.8394,966983.97704936,0
+ONB.US,D,20090108,000000,11.8471,12.0726,11.5506,11.8589,741828.28865522,0
+ONB.US,D,20090109,000000,11.9497,11.9497,11.2588,11.295,1127919.4241457,0
+ONB.US,D,20090112,000000,11.2306,11.4451,10.9281,10.9643,781160.25272035,0
+ONB.US,D,20090113,000000,10.2197,10.7515,10.2197,10.6216,2236373.231034,0
+ONB.US,D,20090114,000000,10.3651,10.4812,9.9884,9.9884,1452651.7937969,0
+ONB.US,D,20090115,000000,10.0344,10.0344,9.28203,9.7855,1640594.9777421,0
+ONB.US,D,20090116,000000,9.86165,10.0518,9.31032,9.70256,991692.89962398,0
+ONB.US,D,20090120,000000,9.53181,9.68987,8.78422,8.80637,1918824.2716581,0
+ONB.US,D,20090121,000000,8.42661,9.3796,8.42661,9.35033,1980680.106121,0
+ONB.US,D,20090122,000000,9.12933,9.17841,8.46378,8.76665,1465710.8626694,0
+ONB.US,D,20090123,000000,8.61395,9.06083,8.44984,8.97087,1374557.7010374,0
+ONB.US,D,20090126,000000,9.01429,9.77769,8.70402,8.82198,1177622.1869803,0
+ONB.US,D,20090127,000000,8.82198,9.1428,8.58127,9.08953,1188542.3234452,0
+ONB.US,D,20090128,000000,9.28203,10.0752,9.28203,9.88793,1485910.2966991,0
+ONB.US,D,20090129,000000,9.6128,9.66744,9.1428,9.17061,988445.0429879,0
+ONB.US,D,20090130,000000,9.32301,9.35813,8.71123,8.77221,1020994.3263281,0
+ONB.US,D,20090202,000000,8.64,8.93897,8.61395,8.88735,1092058.7413764,0
+ONB.US,D,20090203,000000,8.97087,9.13606,8.71123,8.84832,1297724.2153029,0
+ONB.US,D,20090204,000000,8.89574,9.30349,8.83398,8.90979,995846.75350406,0
+ONB.US,D,20090205,000000,8.88179,9.32301,8.66088,9.10464,937004.07729606,0
+ONB.US,D,20090206,000000,9.06756,9.84014,9.03498,9.81282,1015454.8296042,0
+ONB.US,D,20090209,000000,9.80112,10.2598,9.66061,10.0675,926409.85386688,0
+ONB.US,D,20090210,000000,9.96498,10.1221,9.12933,9.1946,1319799.1866138,0
+ONB.US,D,20090211,000000,9.27617,9.59914,9.03498,9.23881,1249043.2615772,0
+ONB.US,D,20090212,000000,9.08366,9.18699,8.64,9.1428,975575.5776111,0
+ONB.US,D,20090213,000000,9.11703,9.15148,8.67649,8.68303,690325.82993776,0
+ONB.US,D,20090217,000000,8.42661,8.66088,8.28387,8.45696,1225169.6192671,0
+ONB.US,D,20090218,000000,8.61395,8.69113,8.26914,8.36612,1240761.1759111,0
+ONB.US,D,20090219,000000,8.49033,8.61395,7.99954,8.03584,1016080.0086979,0
+ONB.US,D,20090220,000000,7.9048,8.20786,7.53978,7.98783,1906584.08491,0
+ONB.US,D,20090223,000000,8.09652,8.24932,7.83571,7.88304,1713316.6298307,0
+ONB.US,D,20090224,000000,8.02823,8.50896,7.84314,8.44984,1556521.7131255,0
+ONB.US,D,20090225,000000,8.35314,8.69659,7.96666,8.42661,1535057.5725357,0
+ONB.US,D,20090226,000000,8.49033,8.99438,8.35919,8.42661,1510256.4104227,0
+ONB.US,D,20090227,000000,8.25538,8.46378,8.02823,8.0415,1599188.6489463,0
+ONB.US,D,20090302,000000,7.92509,8.02823,7.60682,7.71141,1052305.5500859,0
+ONB.US,D,20090303,000000,7.83571,7.96666,7.17379,7.24239,1266666.1378338,0
+ONB.US,D,20090304,000000,7.36688,7.44953,6.91201,7.10491,1182756.8546189,0
+ONB.US,D,20090305,000000,7.03592,7.03592,6.21564,6.27115,1560647.8951441,0
+ONB.US,D,20090306,000000,6.27115,6.56699,6.20187,6.40891,1457099.7893162,0
+ONB.US,D,20090309,000000,6.33983,6.60153,6.13992,6.18128,915333.93507043,0
+ONB.US,D,20090310,000000,6.42931,7.04938,6.42931,6.9602,1271007.545442,0
+ONB.US,D,20090311,000000,7.03592,7.33966,6.78087,6.84293,1200395.1041318,0
+ONB.US,D,20090312,000000,6.82926,7.45665,6.48463,7.40708,1371373.3871945,0
+ONB.US,D,20090313,000000,7.48953,7.60682,7.10491,7.20765,1262634.2451212,0
+ONB.US,D,20090316,000000,7.37498,7.42865,6.82926,6.8636,1736433.9079257,0
+ONB.US,D,20090317,000000,6.89103,7.0287,6.78789,6.97377,1930277.3476782,0
+ONB.US,D,20090318,000000,6.9602,7.73141,6.85649,7.72518,1416267.3954261,0
+ONB.US,D,20090319,000000,7.97261,7.97261,7.40708,7.42865,1191575.9793754,0
+ONB.US,D,20090320,000000,7.50387,7.58037,7.14608,7.15974,1228842.8026637,0
+ONB.US,D,20090323,000000,7.40084,8.29606,7.40084,8.29069,1476711.9649514,0
+ONB.US,D,20090324,000000,8.13087,8.33802,7.71844,7.8001,1241555.4608252,0
+ONB.US,D,20090325,000000,7.87571,8.20093,7.48953,8.00637,947133.00349809,0
+ONB.US,D,20090326,000000,8.11741,8.13799,7.82079,8.05662,1045909.2505385,0
+ONB.US,D,20090327,000000,7.86217,7.97261,7.52456,7.53978,1036695.5455343,0
+ONB.US,D,20090330,000000,7.28356,7.33166,7.10491,7.13925,807314.26139684,0
+ONB.US,D,20090331,000000,7.23555,7.9048,7.20765,7.69619,1579245.4358566,0
+ONB.US,D,20090401,000000,7.56028,8.2622,7.56028,8.19312,1405974.4878225,0
+ONB.US,D,20090402,000000,8.41891,8.76665,8.35919,8.71757,1429324.414531,0
+ONB.US,D,20090403,000000,8.67649,9.26203,8.50291,9.23881,1571747.386267,0
+ONB.US,D,20090406,000000,9.07616,9.17841,8.74597,9.13606,1157752.7655214,0
+ONB.US,D,20090407,000000,8.96336,9.17061,8.81456,8.83398,793674.08343237,0
+ONB.US,D,20090408,000000,8.89574,9.08366,8.73856,8.93243,829388.20782398,0
+ONB.US,D,20090409,000000,9.25432,10.1651,9.25432,10.1026,1659115.6521726,0
+ONB.US,D,20090413,000000,9.93381,10.4461,9.79331,10.3915,1156120.1256913,0
+ONB.US,D,20090414,000000,10.3378,10.3378,9.35033,9.41277,1161187.1510018,0
+ONB.US,D,20090415,000000,9.30349,9.83332,8.88735,9.75818,812110.71739456,0
+ONB.US,D,20090416,000000,9.8255,10.2197,9.3718,10.0401,790362.68400316,0
+ONB.US,D,20090417,000000,10.0051,10.5475,9.8255,10.3719,856721.85770846,0
+ONB.US,D,20090420,000000,10.0752,10.0831,9.42155,9.44693,1147824.7165363,0
+ONB.US,D,20090421,000000,9.30349,10.3378,9.00668,10.329,1131890.8487165,0
+ONB.US,D,20090422,000000,10.0344,10.5543,9.84014,9.90457,1157314.115272,0
+ONB.US,D,20090423,000000,9.94949,10.0831,9.53181,9.88115,993569.46178889,0
+ONB.US,D,20090424,000000,9.86165,10.6539,9.80112,10.4393,1494666.9035463,0
+ONB.US,D,20090427,000000,10.1026,10.2558,9.42936,9.524,1432316.0502271,0
+ONB.US,D,20090428,000000,9.46157,9.72403,9.20007,9.43619,991246.05030453,0
+ONB.US,D,20090429,000000,9.47522,9.87425,9.31032,9.86165,986621.77477851,0
+ONB.US,D,20090430,000000,9.94949,9.99138,9.35813,9.39131,1112497.998206,0
+ONB.US,D,20090501,000000,9.33862,9.56402,8.96336,9.03985,721759.01486303,0
+ONB.US,D,20090504,000000,9.30349,9.7855,9.02092,9.76989,884086.25410575,0
+ONB.US,D,20090505,000000,9.66744,9.73087,9.26203,9.49474,827306.66890702,0
+ONB.US,D,20090506,000000,9.38351,9.99138,9.38351,9.87425,902580.28155852,0
+ONB.US,D,20090507,000000,9.99823,10.1515,9.3718,9.49474,835216.72176822,0
+ONB.US,D,20090508,000000,9.68987,10.1271,9.66744,10.1271,1159027.720919,0
+ONB.US,D,20090511,000000,9.91726,10.0255,9.55914,9.57084,695733.11665657,0
+ONB.US,D,20090512,000000,9.66744,10.0255,9.07616,9.34545,826464.21445613,0
+ONB.US,D,20090513,000000,9.16494,9.16494,8.79251,8.81456,894255.15077443,0
+ONB.US,D,20090514,000000,8.67649,9.13606,8.67649,9.03985,705869.21704492,0
+ONB.US,D,20090515,000000,8.84178,9.1428,8.68303,8.84178,667467.84743407,0
+ONB.US,D,20090518,000000,9.00668,9.56402,9.00668,9.50742,916233.78301187,0
+ONB.US,D,20090519,000000,9.35813,9.42936,8.93897,8.97087,1102968.6290037,0
+ONB.US,D,20090520,000000,9.01429,9.21461,8.46378,8.53736,1286827.6511644,0
+ONB.US,D,20090521,000000,8.53169,8.55151,8.29069,8.45696,1180688.6391908,0
+ONB.US,D,20090522,000000,8.6684,8.69659,8.28387,8.30377,396237.48471646,0
+ONB.US,D,20090526,000000,8.23547,8.84832,8.21459,8.73036,878883.94413898,0
+ONB.US,D,20090527,000000,8.69113,8.81456,8.04931,8.10414,983077.72673575,0
+ONB.US,D,20090528,000000,8.22747,8.22747,7.84899,8.05662,891639.64741841,0
+ONB.US,D,20090529,000000,8.06355,8.2622,7.92509,8.2622,704446.67838576,0
+ONB.US,D,20090601,000000,8.31168,8.50291,8.0415,8.18727,1050079.5025587,0
+ONB.US,D,20090602,000000,8.15897,8.15897,7.81533,7.84899,1093182.0139775,0
+ONB.US,D,20090603,000000,7.79299,7.91035,7.69619,7.77308,950714.97223998,0
+ONB.US,D,20090604,000000,7.84899,8.20786,7.8001,8.17254,660565.25530913,0
+ONB.US,D,20090605,000000,8.28387,8.31168,7.60018,7.75279,844619.00538429,0
+ONB.US,D,20090608,000000,7.74645,8.0214,7.69619,7.93836,554978.65568226,0
+ONB.US,D,20090609,000000,7.96666,7.99954,7.82763,7.89699,611380.05877347,0
+ONB.US,D,20090610,000000,7.99954,7.99954,7.68224,7.83571,646184.08638603,0
+ONB.US,D,20090611,000000,7.88304,8.13799,7.88304,7.92509,605515.67389761,0
+ONB.US,D,20090612,000000,7.87571,8.00637,7.54661,7.70311,588984.29884562,0
+ONB.US,D,20090615,000000,7.67657,7.73912,7.51129,7.61374,765953.02748652,0
+ONB.US,D,20090616,000000,7.60682,7.78625,7.40084,7.42172,490948.01788012,0
+ONB.US,D,20090617,000000,7.39372,7.51764,6.96685,7.25673,888595.74265062,0
+ONB.US,D,20090618,000000,7.37498,7.53198,7.16676,7.52456,550698.74109967,0
+ONB.US,D,20090619,000000,7.62896,7.8078,7.62896,7.64984,1679904.3943644,0
+ONB.US,D,20090622,000000,7.59315,7.65647,7.20765,7.21525,824296.58530332,0
+ONB.US,D,20090623,000000,7.36015,7.36015,6.81522,6.8841,1296036.2317498,0
+ONB.US,D,20090624,000000,6.98089,7.11837,6.78789,6.82223,695844.82898642,0
+ONB.US,D,20090625,000000,6.78789,6.89804,6.71861,6.87043,1457921.7460919,0
+ONB.US,D,20090626,000000,6.80848,6.8841,6.66379,6.78789,1466370.887811,0
+ONB.US,D,20090629,000000,6.84976,6.90478,6.55333,6.89103,973787.15544956,0
+ONB.US,D,20090630,000000,6.92596,7.04938,6.69813,6.76681,512482.8754494,0
+ONB.US,D,20090701,000000,6.83589,6.90478,6.72594,6.74651,391060.7968437,0
+ONB.US,D,20090702,000000,6.60865,6.60865,6.28452,6.28452,926137.23478667,0
+ONB.US,D,20090706,000000,6.27115,6.49156,6.20187,6.34657,842352.98739048,0
+ONB.US,D,20090707,000000,6.37429,6.58094,6.26373,6.45702,1241292.0656988,0
+ONB.US,D,20090708,000000,6.50503,6.74651,6.33983,6.46395,858579.9719657,0
+ONB.US,D,20090709,000000,6.53977,6.67733,6.45019,6.45702,601046.15581939,0
+ONB.US,D,20090710,000000,6.48463,6.58094,6.27115,6.4018,402902.30380904,0
+ONB.US,D,20090713,000000,6.45702,6.79432,6.42219,6.78789,614414.73958741,0
+ONB.US,D,20090714,000000,6.80155,6.82926,6.64992,6.80155,553350.1153873,0
+ONB.US,D,20090715,000000,6.8636,7.06354,6.84293,7.0287,807843.1014171,0
+ONB.US,D,20090716,000000,6.96685,7.11837,6.78087,6.96685,568248.8506093,0
+ONB.US,D,20090717,000000,6.98752,7.00821,6.50503,6.64992,959986.07073473,0
+ONB.US,D,20090720,000000,6.64992,6.78789,6.58094,6.64279,695218.62500894,0
+ONB.US,D,20090721,000000,6.63636,6.76681,6.22286,6.2572,905157.86421542,0
+ONB.US,D,20090722,000000,6.23651,6.58094,6.21564,6.47079,954331.78702972,0
+ONB.US,D,20090723,000000,6.47079,6.82926,6.44318,6.76681,814118.46468079,0
+ONB.US,D,20090724,000000,6.69813,6.84293,6.58816,6.74651,649856.24489882,0
+ONB.US,D,20090727,000000,6.89103,8.0415,6.89103,7.9048,2238770.4341491,0
+ONB.US,D,20090728,000000,7.85631,7.97261,7.67024,7.8078,793320.49853509,0
+ONB.US,D,20090729,000000,7.75942,7.99378,7.62193,7.65647,522458.06908741,0
+ONB.US,D,20090730,000000,7.8078,7.85631,7.56652,7.73141,782114.41950108,0
+ONB.US,D,20090731,000000,7.73141,7.87571,7.71141,7.78625,673419.34742953,0
+ONB.US,D,20090803,000000,7.93163,8.05662,7.77308,7.87007,756494.37526366,0
+ONB.US,D,20090804,000000,7.82763,8.13799,7.67657,8.06355,711651.61121996,0
+ONB.US,D,20090805,000000,8.1661,8.20093,7.9048,7.99954,507834.00271315,0
+ONB.US,D,20090806,000000,8.07545,8.21459,7.82079,8.07545,634171.42383275,0
+ONB.US,D,20090807,000000,8.19312,9.03985,8.17254,8.62107,1041107.670122,0
+ONB.US,D,20090810,000000,8.5883,9.01429,8.48321,8.72479,702418.43342433,0
+ONB.US,D,20090811,000000,8.66088,8.66088,8.15136,8.31684,526520.70831283,0
+ONB.US,D,20090812,000000,8.33802,8.46378,8.12511,8.18727,642413.53903226,0
+ONB.US,D,20090813,000000,8.24142,8.31168,7.93163,8.08307,289672.1210986,0
+ONB.US,D,20090814,000000,8.04931,8.12511,7.64233,7.87571,456155.26398892,0
+ONB.US,D,20090817,000000,7.60682,7.72518,7.29029,7.46397,497249.00323782,0
+ONB.US,D,20090818,000000,7.44953,7.6637,7.44279,7.56028,419008.35210054,0
+ONB.US,D,20090819,000000,7.46397,7.70311,7.34611,7.59315,337545.46642121,0
+ONB.US,D,20090820,000000,7.55315,7.63609,7.50387,7.58037,708210.05155321,0
+ONB.US,D,20090821,000000,7.64984,7.75279,7.53198,7.68224,1055113.7315888,0
+ONB.US,D,20090824,000000,7.72518,7.81533,7.37976,7.42865,358771.83397867,0
+ONB.US,D,20090825,000000,7.48367,7.56028,7.29029,7.38688,365866.07936676,0
+ONB.US,D,20090826,000000,7.35313,7.63609,7.23555,7.48953,826921.31261319,0
+ONB.US,D,20090827,000000,7.43596,7.55315,7.34611,7.52456,405560.85228298,0
+ONB.US,D,20090828,000000,7.58037,7.58632,7.34611,7.42865,469930.72660974,0
+ONB.US,D,20090831,000000,7.36688,7.40084,7.22882,7.33166,540269.52395589,0
+ONB.US,D,20090901,000000,7.26356,7.47704,7.0568,7.18764,1266950.0306354,0
+ONB.US,D,20090902,000000,7.17379,7.28356,7.06354,7.08392,583819.90957798,0
+ONB.US,D,20090903,000000,7.00138,7.16676,6.98089,7.13252,354431.45125423,0
+ONB.US,D,20090904,000000,7.13252,7.22199,7.02206,7.1254,359600.96494067,0
+ONB.US,D,20090908,000000,7.17379,7.23555,7.06354,7.153,302781.40927529,0
+ONB.US,D,20090909,000000,7.13925,7.35313,7.02206,7.22882,456564.19260924,0
+ONB.US,D,20090910,000000,7.20091,7.22882,7.06354,7.11173,277763.99668886,0
+ONB.US,D,20090911,000000,7.13925,7.23555,7.04938,7.18101,322394.6097942,0
+ONB.US,D,20090914,000000,7.13252,7.18764,7.0568,7.153,232449.78611546,0
+ONB.US,D,20090915,000000,7.15974,7.33966,6.98752,7.18101,653116.40014,0
+ONB.US,D,20090916,000000,7.19408,7.71141,7.19408,7.62896,680893.82469266,0
+ONB.US,D,20090917,000000,7.61374,7.70311,7.25673,7.44279,624272.071593,0
+ONB.US,D,20090918,000000,7.46397,7.79299,7.37498,7.76683,1331472.6126425,0
+ONB.US,D,20090921,000000,7.67657,7.71844,6.92596,7.00138,1144168.9561637,0
+ONB.US,D,20090922,000000,7.06354,7.42172,6.71861,7.33966,1543514.9133248,0
+ONB.US,D,20090923,000000,7.33966,7.70311,7.33966,7.60018,13008652.790511,0
+ONB.US,D,20090924,000000,7.64984,7.64984,7.17379,7.33166,3426080.8473146,0
+ONB.US,D,20090925,000000,7.31761,7.39372,7.23555,7.27029,2619721.7775822,0
+ONB.US,D,20090928,000000,7.37498,7.58632,7.15974,7.53978,2064642.6832915,0
+ONB.US,D,20090929,000000,7.54661,7.67024,7.47704,7.61374,1873892.3427272,0
+ONB.US,D,20090930,000000,7.61374,7.82079,7.44953,7.71844,5057078.8135261,0
+ONB.US,D,20091001,000000,7.64984,7.75279,7.44279,7.46397,1675895.0490946,0
+ONB.US,D,20091002,000000,7.31166,7.44953,7.19408,7.29029,1639191.9118743,0
+ONB.US,D,20091005,000000,7.29029,7.49617,7.15974,7.20765,1359200.8427746,0
+ONB.US,D,20091006,000000,7.24239,7.44279,7.16676,7.22199,1202554.5342146,0
+ONB.US,D,20091007,000000,7.11837,7.24941,7.06354,7.17379,1539593.7080582,0
+ONB.US,D,20091008,000000,7.25673,7.27751,7.13252,7.24239,1291841.3825193,0
+ONB.US,D,20091009,000000,7.24941,7.40708,7.22199,7.39372,705549.45331174,0
+ONB.US,D,20091012,000000,7.42172,7.47704,7.2979,7.36015,660778.43113125,0
+ONB.US,D,20091013,000000,7.32473,7.36015,7.11173,7.31761,1003412.4454218,0
+ONB.US,D,20091014,000000,7.40708,7.48367,7.27029,7.45665,1436520.1234114,0
+ONB.US,D,20091015,000000,7.47704,7.47704,7.27751,7.42865,1017532.2689861,0
+ONB.US,D,20091016,000000,7.36015,7.37976,7.09086,7.20091,1551363.4731604,0
+ONB.US,D,20091019,000000,7.24941,7.27029,7.07037,7.23555,536489.75264828,0
+ONB.US,D,20091020,000000,7.22882,7.22882,7.07749,7.09788,879070.47298334,0
+ONB.US,D,20091021,000000,7.09086,7.26356,6.87043,6.90478,1241127.0594134,0
+ONB.US,D,20091022,000000,6.91201,7.25673,6.90478,7.22882,1882030.944667,0
+ONB.US,D,20091023,000000,7.23555,7.27029,6.99445,7.09086,1125042.5754308,0
+ONB.US,D,20091026,000000,7.0568,7.24941,6.92596,7.03592,2776636.6056873,0
+ONB.US,D,20091027,000000,7.07749,7.20765,6.97377,7.07749,2013847.3943686,0
+ONB.US,D,20091028,000000,7.04275,7.14608,6.9602,7.04938,1566589.1463019,0
+ONB.US,D,20091029,000000,7.1254,7.39372,7.00821,7.33966,2493210.1262233,0
+ONB.US,D,20091030,000000,7.2979,7.33166,6.95318,7.14608,2302359.3470506,0
+ONB.US,D,20091102,000000,7.18101,7.20765,6.77423,7.00138,2040276.0718928,0
+ONB.US,D,20091103,000000,6.9602,7.08392,6.83589,7.06354,1327467.3669076,0
+ONB.US,D,20091104,000000,7.09086,7.18101,6.76681,6.78789,1664843.7275084,0
+ONB.US,D,20091105,000000,6.84293,7.14608,6.71861,7.13925,2134216.9173525,0
+ONB.US,D,20091106,000000,7.11173,7.25673,7.06354,7.13252,1183852.4553585,0
+ONB.US,D,20091109,000000,7.18764,7.40708,7.13925,7.32473,2016088.8151521,0
+ONB.US,D,20091110,000000,7.29029,7.44279,7.16676,7.26356,1879496.4071279,0
+ONB.US,D,20091111,000000,7.31761,7.54661,7.31761,7.43596,1634916.0968268,0
+ONB.US,D,20091112,000000,7.4142,7.67024,7.4142,7.52456,2767782.634883,0
+ONB.US,D,20091113,000000,7.48953,7.61374,7.44279,7.53198,1195780.0525597,0
+ONB.US,D,20091116,000000,7.61374,7.88988,7.61374,7.67024,1738732.7221998,0
+ONB.US,D,20091117,000000,7.62896,7.8001,7.56652,7.78625,1134658.034869,0
+ONB.US,D,20091118,000000,7.77308,7.83571,7.67657,7.83571,912585.19682558,0
+ONB.US,D,20091119,000000,7.7799,7.88304,7.6637,7.77308,1440179.983319,0
+ONB.US,D,20091120,000000,7.71844,7.87571,7.70311,7.85631,1081818.1028445,0
+ONB.US,D,20091123,000000,7.89699,8.07545,7.89699,8.05662,978257.69841154,0
+ONB.US,D,20091124,000000,8.06355,8.12511,7.86217,8.0415,1497851.2173892,0
+ONB.US,D,20091125,000000,8.10414,8.1456,8.03584,8.05662,953480.10862499,0
+ONB.US,D,20091127,000000,7.82079,7.98003,7.75942,7.8001,753581.65561717,0
+ONB.US,D,20091130,000000,7.74645,8.04931,7.71844,8.0214,1204593.0280137,0
+ONB.US,D,20091201,000000,8.12511,8.13087,7.92509,8.05662,1119115.6726456,0
+ONB.US,D,20091202,000000,8.02823,8.23547,7.98783,8.20093,1415665.7886589,0
+ONB.US,D,20091203,000000,8.28387,8.28387,7.94499,7.95993,935596.9118933,0
+ONB.US,D,20091204,000000,8.11741,8.26914,8.0214,8.24142,1360858.0798148,0
+ONB.US,D,20091207,000000,8.19312,8.26914,8.09652,8.15136,545814.14509856,0
+ONB.US,D,20091208,000000,8.08911,8.24932,8.03584,8.13799,813804.85025017,0
+ONB.US,D,20091209,000000,8.12511,8.15897,7.98783,8.08307,754318.54704076,0
+ONB.US,D,20091210,000000,8.12511,8.20786,7.99954,8.09652,703005.69181893,0
+ONB.US,D,20091211,000000,8.08911,8.20786,8.0415,8.20786,759346.62676829,0
+ONB.US,D,20091214,000000,8.2622,8.28387,8.13087,8.23547,710043.56860021,0
+ONB.US,D,20091215,000000,8.24932,8.31684,8.04931,8.06941,1238716.5328094,0
+ONB.US,D,20091216,000000,8.08307,8.21459,8.02823,8.07545,1038258.4932686,0
+ONB.US,D,20091217,000000,7.99954,8.08911,7.93836,8.02823,877374.29036021,0
+ONB.US,D,20091218,000000,8.09652,8.32368,8.06355,8.31684,2304517.7522495,0
+ONB.US,D,20091221,000000,8.34514,8.40641,8.25538,8.35314,1182435.0411181,0
+ONB.US,D,20091222,000000,8.38026,8.57307,8.31684,8.55687,1292515.7560335,0
+ONB.US,D,20091223,000000,8.61395,8.64,8.46378,8.5434,1821934.8356202,0
+ONB.US,D,20091224,000000,8.59658,8.6684,8.51521,8.64,342685.2584786,0
+ONB.US,D,20091228,000000,8.65269,8.66088,8.5883,8.63376,754917.07915671,0
+ONB.US,D,20091229,000000,8.68303,8.68303,8.6002,8.6684,494399.82638446,0
+ONB.US,D,20091230,000000,8.60654,8.67649,8.53736,8.56497,1357775.2294641,0
+ONB.US,D,20091231,000000,8.5883,8.65269,8.49648,8.56497,804980.60107487,0
+ONB.US,D,20100104,000000,8.60654,8.69113,8.43295,8.47775,1343390.9858898,0
+ONB.US,D,20100105,000000,8.45696,8.5234,7.95993,8.13799,3120970.9021361,0
+ONB.US,D,20100106,000000,8.1456,8.18024,8.05662,8.11741,1224440.9269137,0
+ONB.US,D,20100107,000000,8.11741,8.38739,8.05662,8.31168,1017317.0433964,0
+ONB.US,D,20100108,000000,8.24932,8.47159,8.20786,8.40641,809251.29170361,0
+ONB.US,D,20100111,000000,8.44085,8.46378,8.29069,8.34514,503645.30278521,0
+ONB.US,D,20100112,000000,8.24142,8.40641,8.22747,8.29069,720967.80460016,0
+ONB.US,D,20100113,000000,8.13087,8.13087,7.83571,7.88988,3454992.8181898,0
+ONB.US,D,20100114,000000,7.88304,8.19312,7.84314,8.11741,1712946.6467932,0
+ONB.US,D,20100115,000000,8.08911,8.23547,7.87007,8.21459,1344384.0982534,0
+ONB.US,D,20100119,000000,8.20786,8.37236,8.15136,8.331,1021729.1679841,0
+ONB.US,D,20100120,000000,8.27616,8.45696,7.94499,8.29606,1091409.9899562,0
+ONB.US,D,20100121,000000,8.30377,8.74597,8.27616,8.64831,2286136.4620104,0
+ONB.US,D,20100122,000000,8.61395,8.86882,8.5434,8.64831,1340515.1620586,0
+ONB.US,D,20100125,000000,8.72479,8.77221,8.41891,8.62751,548760.68590913,0
+ONB.US,D,20100126,000000,8.57307,8.78422,8.33802,8.35314,943525.41266219,0
+ONB.US,D,20100127,000000,8.31168,8.71757,8.2622,8.70402,1008425.151893,0
+ONB.US,D,20100128,000000,8.7767,8.93243,8.44984,8.5234,720190.94270993,0
+ONB.US,D,20100129,000000,8.55687,8.64,8.29606,8.29606,1404757.9507992,0
+ONB.US,D,20100201,000000,8.39432,8.41891,8.02823,8.15897,1000889.1816042,0
+ONB.US,D,20100202,000000,8.13799,8.20786,8.0415,8.09652,1651969.1377128,0
+ONB.US,D,20100203,000000,8.07545,8.1456,7.8078,7.84899,1522100.9920393,0
+ONB.US,D,20100204,000000,7.8001,7.8078,7.48953,7.62896,1710364.9646013,0
+ONB.US,D,20100205,000000,7.67024,7.95993,7.55315,7.81533,1262343.1781333,0
+ONB.US,D,20100208,000000,7.82763,7.82763,7.58037,7.58632,680124.13698874,0
+ONB.US,D,20100209,000000,7.67657,7.75279,7.60682,7.62193,864760.02103969,0
+ONB.US,D,20100210,000000,7.58632,7.8001,7.58037,7.76683,623501.35900533,0
+ONB.US,D,20100211,000000,7.73912,7.76683,7.58037,7.69619,824660.41903818,0
+ONB.US,D,20100212,000000,7.61374,7.71844,7.55315,7.67657,984185.62608052,0
+ONB.US,D,20100216,000000,7.73141,7.85631,7.62896,7.85631,514734.54507056,0
+ONB.US,D,20100217,000000,7.9048,7.9048,7.69619,7.78625,367178.95546357,0
+ONB.US,D,20100218,000000,7.79299,7.87571,7.77308,7.87571,298943.21959335,0
+ONB.US,D,20100219,000000,7.87571,7.95993,7.84899,7.87007,450906.83425294,0
+ONB.US,D,20100222,000000,7.91797,8.10414,7.87571,8.08307,443808.48932982,0
+ONB.US,D,20100223,000000,8.0415,8.0415,7.83571,7.83571,669238.84657168,0
+ONB.US,D,20100224,000000,7.84314,8.15136,7.83571,8.06355,625526.52931548,0
+ONB.US,D,20100225,000000,7.96666,7.98003,7.8078,7.97261,503802.11000053,0
+ONB.US,D,20100226,000000,7.99378,7.99378,7.73141,7.82763,765278.65397231,0
+ONB.US,D,20100301,000000,7.85631,7.9048,7.75942,7.82079,634657.21873508,0
+ONB.US,D,20100302,000000,7.86217,8.0415,7.84314,7.98783,699667.64541196,0
+ONB.US,D,20100303,000000,8.02823,8.07545,7.97261,8.06941,715238.70438065,0
+ONB.US,D,20100304,000000,8.00637,8.15136,7.99954,8.08911,737388.49220605,0
+ONB.US,D,20100305,000000,8.18024,8.28387,8.04931,8.22093,975068.26014981,0
+ONB.US,D,20100308,000000,8.20093,8.26914,8.11741,8.13087,683603.61735462,0
+ONB.US,D,20100309,000000,8.05662,8.09652,7.99378,8.02823,553286.57259416,0
+ONB.US,D,20100310,000000,8.00637,8.22093,8.00637,8.05662,838235.00444201,0
+ONB.US,D,20100311,000000,7.99378,8.05662,7.93836,8.03584,1016898.8908223,0
+ONB.US,D,20100312,000000,8.04931,8.06941,7.91797,7.93836,634665.41780516,0
+ONB.US,D,20100315,000000,7.94499,8.01389,7.87571,8.01389,585093.8400919,0
+ONB.US,D,20100316,000000,8.02823,8.08307,7.92509,8.08307,394553.60069846,0
+ONB.US,D,20100317,000000,8.08307,8.30377,8.08307,8.30377,640078.85382653,0
+ONB.US,D,20100318,000000,8.29606,8.43295,8.28387,8.29606,509369.27858592,0
+ONB.US,D,20100319,000000,8.25538,8.30377,8.04931,8.18024,1265198.5042892,0
+ONB.US,D,20100322,000000,8.13087,8.18024,7.98003,8.12511,1090246.7468883,0
+ONB.US,D,20100323,000000,8.11146,8.15897,7.95993,8.08911,803070.21774585,0
+ONB.US,D,20100324,000000,8.06941,8.1456,7.9048,7.91035,869191.61841879,0
+ONB.US,D,20100325,000000,7.95993,8.28387,7.92509,8.20786,1346339.5764679,0
+ONB.US,D,20100326,000000,8.22093,8.331,8.11741,8.24142,1037139.3202025,0
+ONB.US,D,20100329,000000,8.28387,8.34514,8.17254,8.24932,511336.03052174,0
+ONB.US,D,20100330,000000,8.24142,8.31684,8.21459,8.28387,541653.11703216,0
+ONB.US,D,20100331,000000,8.26914,8.41266,8.22093,8.23547,942711.6549566,0
+ONB.US,D,20100401,000000,8.29606,8.33802,8.13799,8.24932,449467.89745363,0
+ONB.US,D,20100405,000000,8.2622,8.38739,8.2622,8.38739,553141.03910021,0
+ONB.US,D,20100406,000000,8.331,8.60654,8.331,8.57307,631824.4400219,0
+ONB.US,D,20100407,000000,8.57307,8.79974,8.53736,8.76665,1600723.9248191,0
+ONB.US,D,20100408,000000,8.70402,8.86882,8.6684,8.84832,1111630.9465449,0
+ONB.US,D,20100409,000000,8.83398,8.92393,8.72479,8.73856,740615.85116691,0
+ONB.US,D,20100412,000000,8.73036,8.83398,8.71757,8.75143,887210.09980683,0
+ONB.US,D,20100413,000000,8.71123,8.75758,8.61395,8.74597,1460227.7345524,0
+ONB.US,D,20100414,000000,8.78422,8.97927,8.78422,8.96336,1269868.8995844,0
+ONB.US,D,20100415,000000,8.99438,9.00014,8.78422,8.79974,1014216.7700218,0
+ONB.US,D,20100416,000000,8.79974,8.84832,8.61395,8.66088,1049769.9876631,0
+ONB.US,D,20100419,000000,8.69113,8.79974,8.51521,8.79251,608448.8912193,0
+ONB.US,D,20100420,000000,8.82198,8.88179,8.77221,8.88179,318184.3873073,0
+ONB.US,D,20100421,000000,8.86882,9.17841,8.84832,9.17841,762691.84736158,0
+ONB.US,D,20100422,000000,9.07616,9.44693,9.06756,9.3796,969935.64227873,0
+ONB.US,D,20100423,000000,9.40594,9.48986,9.22036,9.39131,755461.29243338,0
+ONB.US,D,20100426,000000,9.80794,9.8967,9.08366,9.11703,928048.64299944,0
+ONB.US,D,20100427,000000,9.13606,9.44107,9.02854,9.06083,1250252.6244143,0
+ONB.US,D,20100428,000000,9.17841,9.41277,9.16006,9.28203,862444.80862541,0
+ONB.US,D,20100429,000000,9.33862,9.6206,9.22036,9.59328,617853.22460288,0
+ONB.US,D,20100430,000000,9.56402,9.6128,9.23881,9.23881,748193.84168982,0
+ONB.US,D,20100503,000000,9.31032,9.38351,9.13606,9.23198,617220.87132283,0
+ONB.US,D,20100504,000000,9.1104,9.1104,8.6684,8.82198,1298457.0071914,0
+ONB.US,D,20100505,000000,8.67649,9.08366,8.53736,8.90979,1155053.221697,0
+ONB.US,D,20100506,000000,8.87612,9.1104,8.26914,8.69113,1027238.9430789,0
+ONB.US,D,20100507,000000,8.62107,8.82832,8.22093,8.61395,1626776.4700033,0
+ONB.US,D,20100510,000000,9.02092,9.23198,8.79251,8.9577,1168169.68406,0
+ONB.US,D,20100511,000000,8.85574,9.27617,8.79974,9.02092,1318287.4830675,0
+ONB.US,D,20100512,000000,9.03498,9.40594,9.01429,9.35033,1150893.2185143,0
+ONB.US,D,20100513,000000,9.29764,9.39131,9.02854,9.08953,649424.76883578,0
+ONB.US,D,20100514,000000,9.00668,9.00668,8.76665,8.93243,672731.65042644,0
+ONB.US,D,20100517,000000,8.99438,9.07616,8.73036,9.03985,806908.40742779,0
+ONB.US,D,20100518,000000,9.13606,9.17841,8.65269,8.72479,618664.93254096,0
+ONB.US,D,20100519,000000,8.69659,8.99438,8.5883,8.69113,642761.99951073,0
+ONB.US,D,20100520,000000,8.42661,8.64831,8.15136,8.21459,1237219.1776358,0
+ONB.US,D,20100521,000000,8.09652,8.35314,8.04931,8.2622,1184507.3560813,0
+ONB.US,D,20100524,000000,8.27616,8.331,7.95251,7.95251,600821.70627591,0
+ONB.US,D,20100525,000000,7.75942,8.0415,7.71844,7.99954,947525.53397825,0
+ONB.US,D,20100526,000000,8.07545,8.1661,7.89699,7.99378,885627.67928108,0
+ONB.US,D,20100527,000000,8.11741,8.11741,7.91035,8.08307,881852.00750852,0
+ONB.US,D,20100528,000000,8.0415,8.08911,7.8078,7.91035,824509.76112544,0
+ONB.US,D,20100601,000000,7.87007,7.91797,7.68964,7.68964,874398.0279206,0
+ONB.US,D,20100602,000000,7.69619,7.91035,7.65647,7.91035,594755.4192993,0
+ONB.US,D,20100603,000000,7.9048,7.99954,7.7799,7.95251,650565.46446088,0
+ONB.US,D,20100604,000000,7.8001,7.81533,7.47704,7.48953,918027.32959222,0
+ONB.US,D,20100607,000000,7.51129,7.60682,7.42172,7.43596,742651.27031467,0
+ONB.US,D,20100608,000000,7.44279,7.51764,7.22199,7.43596,959363.96629229,0
+ONB.US,D,20100609,000000,7.47704,7.51764,7.2979,7.31761,605902.05507521,0
+ONB.US,D,20100610,000000,7.44279,7.60018,7.38688,7.60018,666189.8173851,0
+ONB.US,D,20100611,000000,7.54661,7.72518,7.54661,7.72518,494839.50151759,0
+ONB.US,D,20100614,000000,7.81533,7.85631,7.64233,7.64984,504071.65442946,0
+ONB.US,D,20100615,000000,7.75942,7.81533,7.64233,7.8078,773043.17333958,0
+ONB.US,D,20100616,000000,7.75279,7.82079,7.67657,7.75942,515425.31672493,0
+ONB.US,D,20100617,000000,7.75942,7.82763,7.68964,7.8001,596823.63472738,0
+ONB.US,D,20100618,000000,7.85631,7.85631,7.6637,7.75942,833261.24355377,0
+ONB.US,D,20100621,000000,7.84899,7.88304,7.64233,7.67657,714143.103641,0
+ONB.US,D,20100622,000000,7.67657,7.82079,7.49617,7.49617,874442.09792228,0
+ONB.US,D,20100623,000000,7.51129,7.58037,7.37498,7.37976,629946.85297322,0
+ONB.US,D,20100624,000000,7.36015,7.46397,7.23555,7.2979,570525.1174407,0
+ONB.US,D,20100625,000000,7.34611,7.49617,7.27751,7.48367,1100278.3091332,0
+ONB.US,D,20100628,000000,7.48953,7.55315,7.4142,7.46397,545959.67859251,0
+ONB.US,D,20100629,000000,7.36688,7.43596,7.21525,7.29029,1512495.7814387,0
+ONB.US,D,20100630,000000,7.29722,7.39372,7.11701,7.13778,756581.49038328,0
+ONB.US,D,20100701,000000,7.19408,7.22199,6.73257,6.82223,1721678.6564301,0
+ONB.US,D,20100702,000000,6.87747,6.90478,6.68436,6.75335,758968.44466078,0
+ONB.US,D,20100706,000000,6.84293,6.91844,6.56699,6.61548,1150706.68967,0
+ONB.US,D,20100707,000000,6.65676,6.84293,6.65676,6.81522,1311387.9655938,0
+ONB.US,D,20100708,000000,6.8841,6.92596,6.72594,6.87043,814519.19423102,0
+ONB.US,D,20100709,000000,6.84976,7.10491,6.84293,7.10491,442049.78879731,0
+ONB.US,D,20100712,000000,7.06354,7.18101,7.00138,7.153,789779.52514361,0
+ONB.US,D,20100713,000000,7.22199,7.64984,7.22199,7.61374,1267434.800654,0
+ONB.US,D,20100714,000000,7.57422,7.62193,7.49617,7.60682,1123315.6462949,0
+ONB.US,D,20100715,000000,7.60682,7.67024,7.36015,7.48953,796763.0830856,0
+ONB.US,D,20100716,000000,7.44279,7.44279,7.13252,7.13925,1063874.437971,0
+ONB.US,D,20100719,000000,7.18764,7.40084,7.18764,7.33166,1282206.4502897,0
+ONB.US,D,20100720,000000,7.23555,7.42865,7.16676,7.42865,1062956.1421218,0
+ONB.US,D,20100721,000000,7.49617,7.58037,7.04275,7.04275,766271.76633594,0
+ONB.US,D,20100722,000000,7.15974,7.35313,7.13925,7.30463,784701.22611183,0
+ONB.US,D,20100723,000000,7.24941,7.37976,7.16676,7.28356,1389014.7113587,0
+ONB.US,D,20100726,000000,7.32473,7.46397,7.11173,7.4142,1230347.3320237,0
+ONB.US,D,20100727,000000,7.47021,7.53978,7.42865,7.48953,1084942.9734294,0
+ONB.US,D,20100728,000000,7.47704,7.54661,7.29029,7.33966,644868.13563793,0
+ONB.US,D,20100729,000000,7.37498,7.42865,7.21525,7.33966,544065.69340366,0
+ONB.US,D,20100730,000000,7.22199,7.37498,7.18764,7.24941,576975.73582738,0
+ONB.US,D,20100802,000000,7.37976,7.43596,7.2979,7.43596,596427.00471217,0
+ONB.US,D,20100803,000000,7.37498,7.57422,7.30463,7.4142,460625.8069509,0
+ONB.US,D,20100804,000000,7.44279,7.51129,7.36015,7.44953,627215.53775228,0
+ONB.US,D,20100805,000000,7.37976,7.47704,7.36015,7.44279,534828.41607299,0
+ONB.US,D,20100806,000000,7.36688,7.36688,7.14608,7.2979,524446.34358219,0
+ONB.US,D,20100809,000000,7.32473,7.42172,7.23555,7.42172,437616.1416507,0
+ONB.US,D,20100810,000000,7.32473,7.40708,7.23555,7.34611,638756.75377587,0
+ONB.US,D,20100811,000000,7.22199,7.22199,7.00821,7.04275,888759.72405225,0
+ONB.US,D,20100812,000000,6.94625,7.04938,6.89103,6.94625,660785.60531757,0
+ONB.US,D,20100813,000000,6.91201,6.94625,6.82926,6.90478,513976.13108801,0
+ONB.US,D,20100816,000000,6.85649,6.93942,6.80155,6.8841,416337.50502147,0
+ONB.US,D,20100817,000000,6.93942,7.00821,6.8636,7.00138,485689.33930655,0
+ONB.US,D,20100818,000000,6.97377,7.09086,6.89804,6.93942,574828.60434976,0
+ONB.US,D,20100819,000000,6.91201,6.93231,6.65676,6.70496,792501.6164107,0
+ONB.US,D,20100820,000000,6.7393,6.81522,6.61548,6.80848,863838.65053928,0
+ONB.US,D,20100823,000000,6.80155,6.84976,6.64992,6.64992,566820.16264758,0
+ONB.US,D,20100824,000000,6.58094,6.60865,6.41585,6.5465,854676.1897231,0
+ONB.US,D,20100825,000000,6.51899,6.57411,6.43653,6.57411,700036.60356563,0
+ONB.US,D,20100826,000000,6.60153,6.6914,6.44318,6.44318,665975.61667921,0
+ONB.US,D,20100827,000000,6.49156,6.60865,6.38824,6.60153,548717.6407912,0
+ONB.US,D,20100830,000000,6.49156,6.53977,6.26373,6.27115,570950.44420117,0
+ONB.US,D,20100831,000000,6.28462,6.36092,6.22929,6.31242,794557.53323365,0
+ONB.US,D,20100901,000000,6.4018,6.5465,6.33291,6.53977,2457036.8539072,0
+ONB.US,D,20100902,000000,6.53977,6.62212,6.47752,6.59461,683442.71060427,0
+ONB.US,D,20100903,000000,6.6707,6.74651,6.63636,6.71197,496745.78531156,0
+ONB.US,D,20100907,000000,6.68436,6.70496,6.47079,6.47079,629690.63203317,0
+ONB.US,D,20100908,000000,6.50503,6.62212,6.4982,6.53264,453283.53969285,0
+ONB.US,D,20100909,000000,6.62212,6.71197,6.47079,6.58094,945943.1134525,0
+ONB.US,D,20100910,000000,6.62935,6.79432,6.62935,6.74651,750509.0541041,0
+ONB.US,D,20100913,000000,6.82926,6.95318,6.79432,6.94625,665668.15155115,0
+ONB.US,D,20100914,000000,6.91201,6.91201,6.76681,6.80155,669038.99423844,0
+ONB.US,D,20100915,000000,6.79432,7.03592,6.68436,7.0287,1717049.2564853,0
+ONB.US,D,20100916,000000,6.99445,7.02206,6.87043,7.00821,846439.19894239,0
+ONB.US,D,20100917,000000,7.07037,7.17379,6.95318,7.14608,929301.0509544,0
+ONB.US,D,20100920,000000,7.153,7.30463,7.08392,7.30463,872676.22320346,0
+ONB.US,D,20100921,000000,7.27751,7.38688,7.18764,7.18764,580469.5645659,0
+ONB.US,D,20100922,000000,7.15974,7.20091,6.8841,6.99445,655565.87232689,0
+ONB.US,D,20100923,000000,6.93231,7.22882,6.90478,6.98752,820170.40328476,0
+ONB.US,D,20100924,000000,7.09086,7.29029,7.04938,7.25673,626459.17353726,0
+ONB.US,D,20100927,000000,7.23555,7.31166,7.18101,7.22199,768005.8696582,0
+ONB.US,D,20100928,000000,7.25673,7.28356,7.0568,7.20091,1068439.2702388,0
+ONB.US,D,20100929,000000,7.19408,7.36015,7.11173,7.27751,1227677.5098284,0
+ONB.US,D,20100930,000000,7.33966,7.40084,7.15974,7.18764,832743.67725486,0
+ONB.US,D,20101001,000000,7.24941,7.26356,7.04275,7.09788,516216.52698781,0
+ONB.US,D,20101004,000000,7.06354,7.09086,6.91844,7.00821,846196.30149122,0
+ONB.US,D,20101005,000000,7.0568,7.20765,6.99445,7.16676,1355980.6580001,0
+ONB.US,D,20101006,000000,7.04275,7.04275,6.49156,6.91844,3416909.1625445,0
+ONB.US,D,20101007,000000,6.95318,7.00138,6.7393,6.74651,1335440.9625619,0
+ONB.US,D,20101008,000000,6.69813,6.79432,6.63636,6.75335,1108647.509919,0
+ONB.US,D,20101011,000000,6.76681,6.77423,6.6707,6.6707,513232.06547811,0
+ONB.US,D,20101012,000000,6.6707,6.71197,6.60153,6.67733,720787.42505836,0
+ONB.US,D,20101013,000000,6.71861,6.87043,6.62212,6.80848,768709.96480145,0
+ONB.US,D,20101014,000000,6.78087,6.8841,6.68436,6.8636,1057163.4991092,0
+ONB.US,D,20101015,000000,6.90478,6.95318,6.84293,6.85649,820772.010052,0
+ONB.US,D,20101018,000000,6.84293,6.93942,6.84293,6.93231,600318.48834965,0
+ONB.US,D,20101019,000000,6.81522,6.95318,6.78789,6.89103,1108148.3915278,0
+ONB.US,D,20101020,000000,6.92596,6.98752,6.82926,6.92596,504664.03724285,0
+ONB.US,D,20101021,000000,6.98089,6.99445,6.75335,6.83589,723239.97189651,0
+ONB.US,D,20101022,000000,6.8636,6.91201,6.79432,6.84976,362642.81994093,0
+ONB.US,D,20101025,000000,6.8841,6.89103,6.68436,6.6914,459896.08971364,0
+ONB.US,D,20101026,000000,6.66379,6.79432,6.61548,6.67733,739211.76041544,0
+ONB.US,D,20101027,000000,6.64279,6.73257,6.57411,6.60865,772191.49493485,0
+ONB.US,D,20101028,000000,6.63636,6.6914,6.49156,6.51226,1321296.5417874,0
+ONB.US,D,20101029,000000,6.50483,6.5467,6.4698,6.47674,793861.63716048,0
+ONB.US,D,20101101,000000,6.53264,6.56699,6.29174,6.4018,1512533.7021378,0
+ONB.US,D,20101102,000000,6.45702,6.55333,6.38092,6.47752,852225.69265247,0
+ONB.US,D,20101103,000000,6.47079,6.58094,6.47079,6.57411,750093.97618122,0
+ONB.US,D,20101104,000000,6.66379,6.81522,6.60865,6.81522,1308375.8322226,0
+ONB.US,D,20101105,000000,6.82223,7.25673,6.78087,7.07037,1164940.2753316,0
+ONB.US,D,20101108,000000,7.0287,7.03592,6.87747,6.95318,532660.78692018,0
+ONB.US,D,20101109,000000,6.93942,6.96685,6.76681,6.80155,633455.03008437,0
+ONB.US,D,20101110,000000,6.80155,6.97377,6.77423,6.9602,607687.40258548,0
+ONB.US,D,20101111,000000,6.85649,6.91844,6.80155,6.89103,366889.93824319,0
+ONB.US,D,20101112,000000,6.84976,6.89804,6.81522,6.82223,439645.41149589,0
+ONB.US,D,20101115,000000,6.8841,6.93942,6.84976,6.8636,438007.6472471,0
+ONB.US,D,20101116,000000,6.84976,6.89804,6.75988,6.8636,772838.19658754,0
+ONB.US,D,20101117,000000,6.8636,6.8636,6.72594,6.77423,434982.19038699,0
+ONB.US,D,20101118,000000,6.79432,6.91201,6.77423,6.89103,594048.24950475,0
+ONB.US,D,20101119,000000,6.83589,6.92596,6.80155,6.83589,602309.83749572,0
+ONB.US,D,20101122,000000,6.80155,6.91201,6.77423,6.87043,668836.06725393,0
+ONB.US,D,20101123,000000,6.78789,7.00138,6.76681,6.9602,1133153.505509,0
+ONB.US,D,20101124,000000,7.00821,7.09086,6.95318,7.08392,541026.91305468,0
+ONB.US,D,20101126,000000,7.01543,7.153,6.98089,7.00138,345803.97976088,0
+ONB.US,D,20101129,000000,6.93942,7.07037,6.8636,7.0287,559322.11305797,0
+ONB.US,D,20101130,000000,6.97835,7.0685,6.916,7.05476,909459.30135697,0
+ONB.US,D,20101201,000000,7.16676,7.43596,7.14608,7.43596,1278938.0959784,0
+ONB.US,D,20101202,000000,7.45665,7.45665,7.35313,7.42172,1048795.3232071,0
+ONB.US,D,20101203,000000,7.36688,7.59315,7.24941,7.56652,941909.17097236,0
+ONB.US,D,20101206,000000,7.53978,7.56652,7.47021,7.51129,821302.89983978,0
+ONB.US,D,20101207,000000,7.56028,7.62896,7.49617,7.51764,914856.33923817,0
+ONB.US,D,20101208,000000,7.53198,7.71844,7.50387,7.60682,1128306.8302071,0
+ONB.US,D,20101209,000000,7.68224,7.75279,7.6637,7.67024,1052356.7942738,0
+ONB.US,D,20101210,000000,7.67657,7.70311,7.62193,7.6637,1023584.20759,0
+ONB.US,D,20101213,000000,7.71844,7.74645,7.59315,7.68224,656598.95515716,0
+ONB.US,D,20101214,000000,7.72518,7.92509,7.71141,7.79299,670500.47848049,0
+ONB.US,D,20101215,000000,7.82763,7.97261,7.62896,7.8001,725354.3070938,0
+ONB.US,D,20101216,000000,7.82763,8.00637,7.7799,7.88988,758011.20322876,0
+ONB.US,D,20101217,000000,7.87571,7.99954,7.8078,7.91797,889303.93732892,0
+ONB.US,D,20101220,000000,7.91035,7.98783,7.88304,7.91797,820441.99748121,0
+ONB.US,D,20101221,000000,7.93836,8.04931,7.88304,7.99378,840090.04404796,0
+ONB.US,D,20101222,000000,8.01389,8.21459,7.99954,8.17254,1174166.2789409,0
+ONB.US,D,20101223,000000,8.1456,8.19312,7.99954,8.01389,568462.02643142,0
+ONB.US,D,20101227,000000,7.98003,8.08307,7.91797,8.05662,332283.71319635,0
+ONB.US,D,20101228,000000,8.08307,8.08307,7.99954,8.03584,371897.52029552,0
+ONB.US,D,20101229,000000,8.06764,8.06764,7.97739,8.01896,368795.19715341,0
+ONB.US,D,20101230,000000,8.01896,8.11565,7.99126,8.09478,649874.6928065,0
+ONB.US,D,20101231,000000,8.08034,8.20093,8.0332,8.13702,1581928.5815408,0
+ONB.US,D,20110103,000000,8.18024,8.331,8.15136,8.31684,1844174.8132165,0
+ONB.US,D,20110104,000000,8.33802,8.33802,8.02823,8.07545,919754.25872816,0
+ONB.US,D,20110105,000000,8.0415,8.18727,8.0214,8.1456,763025.9594674,0
+ONB.US,D,20110106,000000,8.15897,8.15897,8.03584,8.04931,560396.19123866,0
+ONB.US,D,20110107,000000,8.05662,8.12511,7.74645,7.75279,939789.71135626,0
+ONB.US,D,20110110,000000,7.73141,7.88304,7.59315,7.85631,998144.54289442,0
+ONB.US,D,20110111,000000,7.9048,7.99954,7.83571,7.88988,588479.03115185,0
+ONB.US,D,20110112,000000,7.97261,8.00637,7.82763,7.91035,516825.30794136,0
+ONB.US,D,20110113,000000,7.92509,7.92509,7.76683,7.84899,617396.12644583,0
+ONB.US,D,20110114,000000,7.85631,8.21459,7.84899,8.20786,1047148.3350046,0
+ONB.US,D,20110118,000000,8.22093,8.27616,8.10414,8.20093,592453.53037389,0
+ONB.US,D,20110119,000000,8.15897,8.19312,7.92509,7.95251,714656.57040486,0
+ONB.US,D,20110120,000000,7.92509,8.06941,7.84899,7.89699,755498.18824875,0
+ONB.US,D,20110121,000000,7.93836,7.95993,7.86217,7.88304,565455.017479,0
+ONB.US,D,20110124,000000,7.88988,7.95251,7.82079,7.85631,397395.60336549,0
+ONB.US,D,20110125,000000,7.81533,7.84899,7.71141,7.84314,844772.73794832,0
+ONB.US,D,20110126,000000,7.87571,7.93163,7.77308,7.8078,630119.03344493,0
+ONB.US,D,20110127,000000,7.7799,7.93836,7.77308,7.87571,869630.26866815,0
+ONB.US,D,20110128,000000,7.89699,7.91035,7.63609,7.63609,903434.00973077,0
+ONB.US,D,20110131,000000,7.63219,7.66682,7.28648,7.34288,1590912.7125827,0
+ONB.US,D,20110201,000000,7.37498,7.64233,7.24941,7.53198,1345664.1780698,0
+ONB.US,D,20110202,000000,7.48953,7.59315,7.43596,7.53198,1064703.568933,0
+ONB.US,D,20110203,000000,7.53978,7.59315,7.43596,7.58037,799741.39529273,0
+ONB.US,D,20110204,000000,7.55315,7.64984,7.51129,7.61374,367105.16383284,0
+ONB.US,D,20110207,000000,7.60018,7.73912,7.58037,7.70311,340696.98398381,0
+ONB.US,D,20110208,000000,7.67657,7.77308,7.67024,7.72518,556414.51783029,0
+ONB.US,D,20110209,000000,7.67657,7.82079,7.64984,7.74645,552641.920709,0
+ONB.US,D,20110210,000000,7.67657,7.83571,7.67657,7.79299,560280.37937375,0
+ONB.US,D,20110211,000000,7.76683,7.96666,7.69619,7.95993,575867.83648261,0
+ONB.US,D,20110214,000000,7.93163,7.98783,7.81533,7.88304,430694.07673432,0
+ONB.US,D,20110215,000000,7.84314,7.93836,7.75942,7.75942,605062.6752756,0
+ONB.US,D,20110216,000000,7.81533,7.83571,7.75942,7.83571,288781.49711099,0
+ONB.US,D,20110218,000000,7.88304,8.19312,7.86217,8.03584,720524.02993199,0
+ONB.US,D,20110222,000000,7.98003,8.04931,7.75942,7.8078,910636.89279743,0
+ONB.US,D,20110223,000000,7.82763,7.87007,7.63609,7.65647,671745.71224913,0
+ONB.US,D,20110224,000000,7.64984,7.69619,7.51129,7.59315,774960.73085491,0
+ONB.US,D,20110225,000000,7.63609,7.69619,7.60018,7.69619,794914.1927822,0
+ONB.US,D,20110228,000000,7.72819,7.7961,7.67278,7.72019,475539.91542931,0
+ONB.US,D,20110301,000000,7.75279,7.75942,7.53978,7.56028,533196.80112676,0
+ONB.US,D,20110302,000000,7.56652,7.64984,7.50387,7.60682,679434.39021813,0
+ONB.US,D,20110303,000000,7.69619,7.8078,7.68224,7.73912,481430.94728292,0
+ONB.US,D,20110304,000000,7.73912,7.76683,7.52456,7.62193,402221.78099226,0
+ONB.US,D,20110307,000000,7.6637,7.71141,7.48367,7.52456,441095.62201657,0
+ONB.US,D,20110308,000000,7.56028,7.78625,7.56028,7.74645,573525.97709055,0
+ONB.US,D,20110309,000000,7.68964,7.75942,7.61374,7.64984,437462.40908667,0
+ONB.US,D,20110310,000000,7.53978,7.57422,7.46397,7.47021,645043.39076093,0
+ONB.US,D,20110311,000000,7.44953,7.54661,7.40084,7.48367,523389.68842543,0
+ONB.US,D,20110314,000000,7.4142,7.48953,7.40708,7.45665,602619.35239129,0
+ONB.US,D,20110315,000000,7.26356,7.47704,7.26356,7.43596,623047.33549956,0
+ONB.US,D,20110316,000000,7.4142,7.43596,7.24941,7.28356,869718.40867153,0
+ONB.US,D,20110317,000000,7.39372,7.41489,7.24239,7.26961,458211.18081188,0
+ONB.US,D,20110318,000000,7.33966,7.37498,7.27751,7.29029,1500388.8295794,0
+ONB.US,D,20110321,000000,7.37498,7.46397,7.33166,7.39372,689250.72687331,0
+ONB.US,D,20110322,000000,7.39372,7.47021,7.37498,7.40084,351138.49973271,0
+ONB.US,D,20110323,000000,7.37498,7.37498,7.15974,7.32473,572045.02005706,0
+ONB.US,D,20110324,000000,7.36688,7.40708,7.18764,7.22882,493106.4230791,0
+ONB.US,D,20110325,000000,7.24239,7.33166,7.19408,7.20765,572299.1912296,0
+ONB.US,D,20110328,000000,7.21525,7.21525,7.13252,7.13252,432337.99028568,0
+ONB.US,D,20110329,000000,7.153,7.20765,7.09788,7.18101,452106.97313613,0
+ONB.US,D,20110330,000000,7.22882,7.33966,7.15974,7.31761,653971.15319601,0
+ONB.US,D,20110331,000000,7.30775,7.38474,7.24473,7.38474,485462.83999554,0
+ONB.US,D,20110401,000000,7.46397,7.48953,7.39372,7.44953,486428.28049765,0
+ONB.US,D,20110404,000000,7.44953,7.48953,7.42865,7.47021,300076.74103213,0
+ONB.US,D,20110405,000000,7.43596,7.51764,7.37976,7.39372,390049.23657239,0
+ONB.US,D,20110406,000000,7.40708,7.62193,7.40084,7.60018,440830.17712268,0
+ONB.US,D,20110407,000000,7.62896,7.64984,7.56652,7.60682,532056.10550166,0
+ONB.US,D,20110408,000000,7.62896,7.62896,7.36688,7.40708,436160.80671122,0
+ONB.US,D,20110411,000000,7.40708,7.44953,7.35313,7.39372,267972.25724393,0
+ONB.US,D,20110412,000000,7.37498,7.4911,7.36748,7.42963,660773.30671244,0
+ONB.US,D,20110413,000000,7.46397,7.46397,7.17379,7.20765,1149671.5570722,0
+ONB.US,D,20110414,000000,7.14608,7.28356,7.09788,7.26356,451426.45031937,0
+ONB.US,D,20110415,000000,7.24239,7.33166,7.20091,7.2979,815547.1526425,0
+ONB.US,D,20110418,000000,7.18764,7.25673,7.13252,7.19408,670059.77846361,0
+ONB.US,D,20110419,000000,7.23555,7.24239,7.07749,7.16676,604285.81338537,0
+ONB.US,D,20110420,000000,7.24941,7.24941,7.07749,7.15974,951734.73158137,0
+ONB.US,D,20110421,000000,7.22199,7.22199,7.08392,7.16676,291024.96766206,0
+ONB.US,D,20110425,000000,7.13925,7.14608,7.06354,7.09086,810328.44453558,0
+ONB.US,D,20110426,000000,7.13925,7.13925,7.07037,7.07749,920593.63852776,0
+ONB.US,D,20110427,000000,7.09086,7.1254,6.97377,7.00138,1253958.6040911,0
+ONB.US,D,20110428,000000,6.98752,7.03592,6.89103,7.02206,1327485.8148153,0
+ONB.US,D,20110429,000000,6.99142,7.14608,6.97708,7.13212,1399654.0296733,0
+ONB.US,D,20110502,000000,7.37498,7.42172,7.19408,7.28356,1673981.5911142,0
+ONB.US,D,20110503,000000,7.4505,7.67814,7.40787,7.66516,2360774.6467306,0
+ONB.US,D,20110504,000000,7.62896,7.7799,7.62896,7.69619,1217744.3364245,0
+ONB.US,D,20110505,000000,7.63053,7.8529,7.60926,7.70672,1297651.4485559,0
+ONB.US,D,20110506,000000,7.7961,7.80362,7.6236,7.65209,703922.9627843,0
+ONB.US,D,20110509,000000,7.62193,7.67657,7.54661,7.64233,549378.69081653,0
+ONB.US,D,20110510,000000,7.65647,7.82763,7.62193,7.8078,781313.98528438,0
+ONB.US,D,20110511,000000,7.76263,7.78293,7.65804,7.67814,593507.11087937,0
+ONB.US,D,20110512,000000,7.64233,7.74645,7.61374,7.68964,722626.06652416,0
+ONB.US,D,20110513,000000,7.67278,7.71375,7.49763,7.52622,575334.8969273,0
+ONB.US,D,20110516,000000,7.49617,7.53978,7.44279,7.47704,508274.70273003,0
+ONB.US,D,20110517,000000,7.43666,7.61627,7.40787,7.58106,530568.99916561,0
+ONB.US,D,20110518,000000,7.58106,7.61627,7.4911,7.60926,704422.08117552,0
+ONB.US,D,20110519,000000,7.65209,7.65209,7.48484,7.57579,461321.70302408,0
+ONB.US,D,20110520,000000,7.52622,7.57579,7.40787,7.41489,563789.58136867,0
+ONB.US,D,20110523,000000,7.33166,7.41489,7.28356,7.33966,575321.57343842,0
+ONB.US,D,20110524,000000,7.35313,7.36748,7.26961,7.30463,493869.96148045,0
+ONB.US,D,20110525,000000,7.29029,7.33166,7.26287,7.29722,534476.88094325,0
+ONB.US,D,20110526,000000,7.26961,7.32473,7.24941,7.32473,478405.49042282,0
+ONB.US,D,20110527,000000,7.33966,7.44357,7.31761,7.40787,605496.20110617,0
+ONB.US,D,20110531,000000,7.47646,7.503,7.38474,7.48905,987901.854595,0
+ONB.US,D,20110601,000000,7.4911,7.4911,7.23497,7.26287,1422663.6949735,0
+ONB.US,D,20110602,000000,7.28356,7.28356,7.17935,7.22121,930310.5614582,0
+ONB.US,D,20110603,000000,7.11701,7.24941,7.10998,7.13778,1030918.275778,0
+ONB.US,D,20110606,000000,7.11701,7.24941,7.10344,7.16589,825747.82070776,0
+ONB.US,D,20110607,000000,7.22813,7.28356,7.17935,7.18686,1308256.9457064,0
+ONB.US,D,20110608,000000,7.14491,7.26287,7.14491,7.16589,965485.59699196,0
+ONB.US,D,20110609,000000,7.15212,7.21448,7.10998,7.1935,897482.5097353,0
+ONB.US,D,20110610,000000,7.14491,7.17935,7.00626,7.08247,891009.34390589,0
+ONB.US,D,20110613,000000,7.10998,7.15212,6.99922,7.13125,690426.26854626,0
+ONB.US,D,20110614,000000,7.1935,7.34611,7.14491,7.28356,660179.89901529,0
+ONB.US,D,20110615,000000,7.25604,7.25604,7.13778,7.17935,791605.86800429,0
+ONB.US,D,20110616,000000,7.17535,7.28747,7.16091,7.28083,774305.83013214,0
+ONB.US,D,20110617,000000,7.34611,7.49763,7.31166,7.37976,1284190.6252494,0
+ONB.US,D,20110620,000000,7.35313,7.45753,7.31166,7.38688,579739.84732863,0
+ONB.US,D,20110621,000000,7.45753,7.46474,7.37976,7.45753,545645.03927813,0
+ONB.US,D,20110622,000000,7.40787,7.471,7.32473,7.33966,475067.44401586,0
+ONB.US,D,20110623,000000,7.24239,7.25604,7.10998,7.15886,1140676.1523089,0
+ONB.US,D,20110624,000000,7.18686,7.21448,7.10998,7.14491,618645.4597495,0
+ONB.US,D,20110627,000000,7.13778,7.29029,7.10998,7.18686,594844.58418643,0
+ONB.US,D,20110628,000000,7.21448,7.26287,7.13125,7.26287,501008.27687023,0
+ONB.US,D,20110629,000000,7.31166,7.31166,7.18686,7.29722,390458.16519271,0
+ONB.US,D,20110630,000000,7.32181,7.49675,7.28004,7.48953,1025435.147661,0
+ONB.US,D,20110701,000000,7.49763,7.60926,7.471,7.56846,660673.89298771,0
+ONB.US,D,20110705,000000,7.54759,7.55462,7.37498,7.46474,545474.90857394,0
+ONB.US,D,20110706,000000,7.42025,7.503,7.39138,7.503,382657.77489384,0
+ONB.US,D,20110707,000000,7.57579,7.74888,7.49763,7.66516,860626.66483482,0
+ONB.US,D,20110708,000000,7.55462,7.63053,7.51928,7.60926,754205.80982714,0
+ONB.US,D,20110711,000000,7.52622,7.54759,7.36748,7.40162,487291.23262374,0
+ONB.US,D,20110712,000000,7.36748,7.56193,7.36748,7.47783,513368.37501822,0
+ONB.US,D,20110713,000000,7.52622,7.61627,7.48484,7.53315,450317.52609083,0
+ONB.US,D,20110714,000000,7.57579,7.57579,7.29722,7.36748,650685.37586082,0
+ONB.US,D,20110715,000000,7.40162,7.40162,7.30463,7.32473,563152.10366983,0
+ONB.US,D,20110718,000000,7.29722,7.32473,7.13125,7.18686,405466.56297704,0
+ONB.US,D,20110719,000000,7.23175,7.25966,7.14101,7.25966,796196.32236621,0
+ONB.US,D,20110720,000000,7.29722,7.38688,7.23497,7.35313,519933.78038604,0
+ONB.US,D,20110721,000000,7.40787,7.55462,7.33166,7.51275,697687.56998726,0
+ONB.US,D,20110722,000000,7.49763,7.49763,7.30463,7.37976,716327.13093398,0
+ONB.US,D,20110725,000000,7.27751,7.33166,7.20666,7.31166,650602.36027624,0
+ONB.US,D,20110726,000000,7.28083,7.28083,7.15447,7.20296,711681.332849,0
+ONB.US,D,20110727,000000,7.15886,7.15886,7.00626,7.01329,790958.14146784,0
+ONB.US,D,20110728,000000,7.0286,7.07066,7.00069,7.02177,552397.99837408,0
+ONB.US,D,20110729,000000,6.91405,7.12491,6.8717,7.07583,652456.37499844,0
+ONB.US,D,20110801,000000,7.44357,7.94245,7.44357,7.58759,3771954.5191712,0
+ONB.US,D,20110802,000000,7.52456,7.60759,7.41245,7.42025,1283928.2550069,0
+ONB.US,D,20110803,000000,7.40787,7.6236,7.26961,7.58759,1343552.9175239,0
+ONB.US,D,20110804,000000,7.503,7.58632,7.30111,7.30864,1941192.3597243,0
+ONB.US,D,20110805,000000,7.37976,7.54759,7.17935,7.29029,1551809.2975961,0
+ONB.US,D,20110808,000000,7.0685,7.40162,6.63139,6.63139,2446410.8590815,0
+ONB.US,D,20110809,000000,6.8119,6.95757,6.35428,6.95064,3061400.5584583,0
+ONB.US,D,20110810,000000,6.7636,6.82585,6.31926,6.3334,1760544.2983844,0
+ONB.US,D,20110811,000000,6.40268,6.74233,6.26373,6.61772,1602990.9676966,0
+ONB.US,D,20110812,000000,6.69324,6.80526,6.36521,6.40014,1146166.4546123,0
+ONB.US,D,20110815,000000,6.47225,6.61079,6.46512,6.60387,671815.40434483,0
+ONB.US,D,20110816,000000,6.49976,6.58289,6.40941,6.47225,827503.44658898,0
+ONB.US,D,20110817,000000,6.53254,6.56094,6.37204,6.45585,665051.17152752,0
+ONB.US,D,20110818,000000,6.28129,6.29506,6.07171,6.16246,1546722.7994943,0
+ONB.US,D,20110819,000000,6.07171,6.28129,6.016,6.016,1225809.1467335,0
+ONB.US,D,20110822,000000,6.19037,6.36521,6.14148,6.15533,1406862.0371588,0
+ONB.US,D,20110823,000000,6.1765,6.49762,6.11357,6.44171,1473083.8764402,0
+ONB.US,D,20110824,000000,6.43478,6.66543,6.43478,6.60261,783631.24746618,0
+ONB.US,D,20110825,000000,6.81931,7.057,6.40014,6.4698,1346059.7832013,0
+ONB.US,D,20110826,000000,6.44171,6.62368,6.26032,6.56094,969807.53180871,0
+ONB.US,D,20110829,000000,6.65861,6.83326,6.65861,6.77004,1436132.71735,0
+ONB.US,D,20110830,000000,6.72828,6.81218,6.58885,6.72134,1915520.0464152,0
+ONB.US,D,20110831,000000,6.76614,6.87864,6.67481,6.85756,2759131.5910632,0
+ONB.US,D,20110901,000000,6.82615,6.87513,6.46278,6.48386,1417874.4131621,0
+ONB.US,D,20110902,000000,6.31593,6.44248,6.23173,6.28793,2394707.523147,0
+ONB.US,D,20110906,000000,6.07171,6.25299,6.07171,6.23232,1340116.4822759,0
+ONB.US,D,20110907,000000,6.33672,6.77004,6.31603,6.71451,1921330.1124518,0
+ONB.US,D,20110908,000000,6.65149,6.72828,6.44893,6.49762,1001512.3109304,0
+ONB.US,D,20110909,000000,6.42092,6.53254,6.26735,6.3094,1065508.1026848,0
+ONB.US,D,20110912,000000,6.19738,6.50483,6.19738,6.49099,1010675.7966304,0
+ONB.US,D,20110913,000000,6.51176,6.78409,6.51176,6.65861,1203721.8768175,0
+ONB.US,D,20110914,000000,6.72828,6.84722,6.56748,6.79111,1097653.5818234,0
+ONB.US,D,20110915,000000,6.86097,6.98655,6.7355,6.98655,1180770.6298916,0
+ONB.US,D,20110916,000000,7.03583,7.04275,6.80526,6.98011,1195761.604652,0
+ONB.US,D,20110919,000000,6.88186,6.88186,6.67276,6.75637,1119906.8829085,0
+ONB.US,D,20110920,000000,6.7635,6.88907,6.66543,6.66543,702914.47716427,0
+ONB.US,D,20110921,000000,6.65149,6.70749,6.30247,6.30247,1625283.2143647,0
+ONB.US,D,20110922,000000,6.1487,6.35106,6.07845,6.23935,1539230.8992072,0
+ONB.US,D,20110923,000000,6.23232,6.46278,6.1765,6.34443,984514.61376755,0
+ONB.US,D,20110926,000000,6.4139,6.5748,6.26735,6.55362,872391.30551813,0
+ONB.US,D,20110927,000000,6.67276,6.88186,6.63763,6.72828,1329701.6135047,0
+ONB.US,D,20110928,000000,6.74213,6.79111,6.42092,6.42092,969002.99805695,0
+ONB.US,D,20110929,000000,6.58885,6.7355,6.48386,6.72134,1181222.6036299,0
+ONB.US,D,20110930,000000,6.61089,6.80936,6.50454,6.51156,1081573.1556258,0
+ONB.US,D,20111003,000000,6.46278,6.63042,6.32325,6.32325,1414514.8441962,0
+ONB.US,D,20111004,000000,6.28833,6.96577,6.24618,6.95201,1545350.4801394,0
+ONB.US,D,20111005,000000,6.93795,7.12667,6.81218,7.07787,1524674.4751611,0
+ONB.US,D,20111006,000000,7.04967,7.33615,6.90996,7.33615,1030017.4029529,0
+ONB.US,D,20111007,000000,7.35772,7.35772,6.99386,7.01513,1703179.5045585,0
+ONB.US,D,20111010,000000,7.18188,7.43441,7.13369,7.43441,1506847.6470363,0
+ONB.US,D,20111011,000000,7.32181,7.47646,7.25966,7.42728,1521884.7415659,0
+ONB.US,D,20111012,000000,7.49538,7.7765,7.42025,7.67209,1363745.1773673,0
+ONB.US,D,20111013,000000,7.60759,7.62974,7.37752,7.53891,713586.59175921,0
+ONB.US,D,20111014,000000,7.60759,7.69181,7.39938,7.45587,1248347.3655041,0
+ONB.US,D,20111017,000000,7.33615,7.40563,7.20296,7.21749,904027.41742792,0
+ONB.US,D,20111018,000000,7.2941,7.76263,7.22413,7.69863,1333602.3210961,0
+ONB.US,D,20111019,000000,7.68478,7.81854,7.58632,7.69863,979150.37216667,0
+ONB.US,D,20111020,000000,7.73502,7.90801,7.58632,7.85963,963991.31646959,0
+ONB.US,D,20111021,000000,7.95816,7.99876,7.8043,7.95816,2271553.3909866,0
+ONB.US,D,20111024,000000,7.95085,8.15332,7.90801,8.06941,1194110.5169144,0
+ONB.US,D,20111025,000000,7.98344,7.98344,7.60926,7.62437,1161718.0407895,0
+ONB.US,D,20111026,000000,7.7765,7.97163,7.60086,7.90801,1329360.3272126,0
+ONB.US,D,20111027,000000,8.21713,8.29245,8.05662,8.20971,1946798.4738926,0
+ONB.US,D,20111028,000000,8.13936,8.23635,8.0415,8.126,1379051.8163259,0
+ONB.US,D,20111031,000000,8.05662,8.29606,7.97086,8.08472,959024.72976766,0
+ONB.US,D,20111101,000000,7.60926,7.99027,7.56846,7.6799,1162688.6057105,0
+ONB.US,D,20111102,000000,7.8809,8.03487,7.7563,7.97163,1058250.9007788,0
+ONB.US,D,20111103,000000,8.08911,8.08911,7.80703,7.99027,1702260.1838256,0
+ONB.US,D,20111104,000000,7.91953,7.96832,7.77249,7.94822,743682.30337743,0
+ONB.US,D,20111107,000000,7.96579,8.23635,7.90801,8.20356,745456.37716633,0
+ONB.US,D,20111108,000000,8.29245,8.38564,8.10511,8.36973,911653.57748755,0
+ONB.US,D,20111109,000000,8.17254,8.22923,7.92587,7.94822,1475570.2444424,0
+ONB.US,D,20111110,000000,8.09478,8.09478,7.67443,7.87661,2514996.0803139,0
+ONB.US,D,20111111,000000,7.97602,8.10228,7.93416,8.05398,886484.48210461,0
+ONB.US,D,20111114,000000,8.05662,8.05662,7.76947,7.85963,1750574.2291651,0
+ONB.US,D,20111115,000000,7.8043,7.99876,7.7563,7.94442,927734.00368506,0
+ONB.US,D,20111116,000000,7.87397,8.10511,7.84635,7.85963,1067011.6071609,0
+ONB.US,D,20111117,000000,7.88734,7.97916,7.72019,7.78859,1227399.7663294,0
+ONB.US,D,20111118,000000,7.79913,7.89143,7.75112,7.87661,1089329.475923,0
+ONB.US,D,20111121,000000,7.72283,7.75112,7.56193,7.59559,750650.48806301,0
+ONB.US,D,20111122,000000,7.58106,7.6799,7.44884,7.53315,530428.59009047,0
+ONB.US,D,20111123,000000,7.44201,7.47704,7.19496,7.20911,739824.64090404,0
+ONB.US,D,20111125,000000,7.19496,7.33615,7.16744,7.17379,355910.35852019,0
+ONB.US,D,20111128,000000,7.45587,7.51841,7.28004,7.38474,784946.17333051,0
+ONB.US,D,20111129,000000,7.38474,7.43441,7.28004,7.32874,452856.16316484,0
+ONB.US,D,20111130,000000,7.61774,7.90958,7.57646,7.88918,1195572.0011564,0
+ONB.US,D,20111201,000000,7.85708,7.91953,7.72985,7.81533,691734.02022427,0
+ONB.US,D,20111202,000000,7.91953,8.05398,7.85708,7.97602,951270.459238,0
+ONB.US,D,20111205,000000,8.08034,8.15829,7.98344,8.08034,723312.73864349,0
+ONB.US,D,20111206,000000,8.05398,8.17254,7.98344,8.05398,679493.83347622,0
+ONB.US,D,20111207,000000,7.97602,8.17254,7.79219,8.11565,873079.00252122,0
+ONB.US,D,20111208,000000,8.04667,8.05398,7.77903,7.79219,631440.10861182,0
+ONB.US,D,20111209,000000,7.81533,8.29948,7.79219,8.25704,1128509.7571916,0
+ONB.US,D,20111212,000000,8.12336,8.20883,8.01808,8.15136,922778.6907045,0
+ONB.US,D,20111213,000000,8.22923,8.32641,7.98344,8.06121,1313647.834285,0
+ONB.US,D,20111214,000000,7.96832,8.13087,7.95515,7.96832,674607.1877076,0
+ONB.US,D,20111215,000000,8.07468,8.15829,7.96247,8.07468,893000.69305195,0
+ONB.US,D,20111216,000000,8.11058,8.29245,8.06764,8.13702,1764030.9529365,0
+ONB.US,D,20111219,000000,8.12336,8.25079,7.99612,8.02647,640965.3782791,0
+ONB.US,D,20111220,000000,8.13087,8.34943,8.13087,8.30738,919168.02521732,0
+ONB.US,D,20111221,000000,8.26494,8.36876,8.13087,8.29245,929948.77749085,0
+ONB.US,D,20111222,000000,8.33442,8.55883,8.33442,8.43121,1039445.3086628,0
+ONB.US,D,20111223,000000,8.47696,8.47696,8.34943,8.37676,453697.59273196,0
+ONB.US,D,20111227,000000,8.31968,8.47696,8.27791,8.41704,797753.12079795,0
+ONB.US,D,20111228,000000,8.40457,8.43998,8.21547,8.22171,876029.64286683,0
+ONB.US,D,20111229,000000,8.27089,8.38564,8.22923,8.34943,593989.83113043,0
+ONB.US,D,20111230,000000,8.30377,8.33899,8.19663,8.19663,592878.85713437,0
+ONB.US,D,20120103,000000,8.39851,8.49648,8.27791,8.29245,1033069.5067907,0
+ONB.US,D,20120104,000000,8.22171,8.35656,8.08034,8.28641,1267063.7927327,0
+ONB.US,D,20120105,000000,8.19391,8.55239,8.1661,8.53169,1582171.4789919,0
+ONB.US,D,20120106,000000,8.53169,8.54419,8.33442,8.40457,695881.72480179,0
+ONB.US,D,20120109,000000,8.41704,8.54419,8.36876,8.54419,843233.3625405,0
+ONB.US,D,20120110,000000,8.61658,8.76383,8.54419,8.63005,898108.71371277,0
+ONB.US,D,20120111,000000,8.64274,8.64274,8.46301,8.56595,663082.36982418,0
+ONB.US,D,20120112,000000,8.60311,8.63005,8.41003,8.58283,523345.61842374,0
+ONB.US,D,20120113,000000,8.43998,8.54419,8.41003,8.49648,539906.71510478,0
+ONB.US,D,20120117,000000,8.5434,8.68743,8.3751,8.43822,819055.32975366,0
+ONB.US,D,20120118,000000,8.43998,8.59853,8.35656,8.57404,553446.45446075,0
+ONB.US,D,20120119,000000,8.63571,8.65639,8.43998,8.54419,463841.8921904,0
+ONB.US,D,20120120,000000,8.53804,8.77583,8.50291,8.74948,846489.41824664,0
+ONB.US,D,20120123,000000,8.75563,8.82832,8.68654,8.70118,515045.08484989,0
+ONB.US,D,20120124,000000,8.61658,8.74402,8.54419,8.7084,527418.50648677,0
+ONB.US,D,20120125,000000,8.3627,8.61658,8.31968,8.55883,2279788.3319997,0
+ONB.US,D,20120126,000000,8.56595,8.60311,8.20883,8.43998,1727461.0506052,0
+ONB.US,D,20120127,000000,8.43998,8.53169,8.29948,8.50291,996081.45188514,0
+ONB.US,D,20120130,000000,8.62303,8.62303,8.29948,8.33442,776868.03953263,0
+ONB.US,D,20120131,000000,8.42954,8.53736,8.21224,8.27616,1032457.6511859,0
+ONB.US,D,20120201,000000,8.33442,8.58283,8.29245,8.55883,1218639.0599472,0
+ONB.US,D,20120202,000000,8.55239,8.63571,8.51618,8.60311,763703.40763289,0
+ONB.US,D,20120203,000000,8.71659,8.97371,8.68654,8.96619,1494817.561459,0
+ONB.US,D,20120206,000000,8.94082,8.9821,8.74948,8.79885,484064.89854664,0
+ONB.US,D,20120207,000000,8.78422,8.82929,8.65083,8.71757,756223.80595097,0
+ONB.US,D,20120208,000000,8.72402,8.77583,8.58194,8.71757,492936.29237491,0
+ONB.US,D,20120209,000000,8.75046,8.75046,8.59024,8.61658,331063.07663795,0
+ONB.US,D,20120210,000000,8.53169,8.57404,8.4233,8.45413,390557.57891744,0
+ONB.US,D,20120213,000000,8.55239,8.63005,8.45511,8.62303,448348.72438749,0
+ONB.US,D,20120214,000000,8.59024,8.59024,8.43998,8.50896,384417.5003101,0
+ONB.US,D,20120215,000000,8.55785,8.56595,8.40914,8.47598,543955.00595756,0
+ONB.US,D,20120216,000000,8.48935,8.74402,8.43998,8.74402,533667.2227727,0
+ONB.US,D,20120217,000000,8.74499,8.74499,8.6084,8.69406,592365.39037052,0
+ONB.US,D,20120221,000000,8.68743,8.76567,8.55785,8.68021,488518.0184847,0
+ONB.US,D,20120222,000000,8.65083,8.76567,8.46125,8.46984,823208.15874999,0
+ONB.US,D,20120223,000000,8.46125,8.72402,8.43822,8.70938,385808.26757269,0
+ONB.US,D,20120224,000000,8.69406,8.70938,8.53169,8.57404,314125.84761693,0
+ONB.US,D,20120227,000000,8.48848,8.69406,8.46984,8.61658,610160.44709883,0
+ONB.US,D,20120228,000000,8.63005,8.70938,8.51521,8.59853,532407.64063141,0
+ONB.US,D,20120229,000000,8.61024,8.78783,8.5234,8.5598,675326.65610726,0
+ONB.US,D,20120301,000000,8.57404,8.77583,8.57404,8.64274,519418.26385466,0
+ONB.US,D,20120302,000000,8.64274,8.70118,8.36788,8.3908,722288.87976705,0
+ONB.US,D,20120305,000000,8.33997,8.46984,8.29606,8.40914,439528.57474723,0
+ONB.US,D,20120306,000000,8.30465,8.34689,8.14112,8.16259,676233.67823504,0
+ONB.US,D,20120307,000000,8.16259,8.29069,8.11985,8.29069,468557.38237108,0
+ONB.US,D,20120308,000000,8.33178,8.3548,8.20591,8.34689,803301.84147566,0
+ONB.US,D,20120309,000000,8.34689,8.62303,8.33178,8.58194,877766.82084037,0
+ONB.US,D,20120312,000000,8.60311,8.69406,8.52253,8.68021,621053.93658597,0
+ONB.US,D,20120313,000000,8.75046,9.08562,8.70118,9.06844,1001015.2423067,0
+ONB.US,D,20120314,000000,8.98501,9.09996,8.82929,9.03498,878323.33272215,0
+ONB.US,D,20120315,000000,9.06181,9.29764,8.96141,9.19178,963137.58829734,0
+ONB.US,D,20120316,000000,9.17353,9.21168,9.09137,9.15528,1720130.0570685,0
+ONB.US,D,20120319,000000,9.16201,9.36691,8.98501,9.28203,880930.6370081,0
+ONB.US,D,20120320,000000,9.19178,9.2752,9.11996,9.1466,1027063.6879559,0
+ONB.US,D,20120321,000000,9.16777,9.24553,9.03498,9.17353,850580.75421735,0
+ONB.US,D,20120322,000000,9.11996,9.16201,8.96141,9.11137,1272392.163402,0
+ONB.US,D,20120323,000000,9.08562,9.1265,8.94179,9.05235,1199719.7057339,0
+ONB.US,D,20120326,000000,9.16201,9.25432,9.11137,9.21168,951335.0269149,0
+ONB.US,D,20120327,000000,9.20495,9.28203,9.17353,9.231,753274.19048911,0
+ONB.US,D,20120328,000000,9.22525,9.41765,9.18309,9.41765,1146763.9618445,0
+ONB.US,D,20120329,000000,9.31032,9.3591,9.15528,9.32398,1056215.4816309,0
+ONB.US,D,20120330,000000,9.42546,9.42546,9.24456,9.31032,1170712.420669,0
+ONB.US,D,20120402,000000,9.26106,9.37471,9.19811,9.3591,1144741.8661856,0
+ONB.US,D,20120403,000000,9.3396,9.37471,9.21841,9.34643,766660.19728106,0
+ONB.US,D,20120404,000000,9.21168,9.26106,9.06181,9.1466,735204.46491307,0
+ONB.US,D,20120405,000000,9.11137,9.1265,9.04629,9.06844,283369.08597338,0
+ONB.US,D,20120409,000000,8.87798,9.05235,8.87154,9.00014,877095.52197744,0
+ONB.US,D,20120410,000000,8.96141,9.00014,8.80734,8.87154,985618.41357728,0
+ONB.US,D,20120411,000000,8.98501,9.00581,8.87798,8.99254,608195.74493053,0
+ONB.US,D,20120412,000000,8.98501,9.09996,8.93613,9.06844,615119.85961443,0
+ONB.US,D,20120413,000000,9.02755,9.02755,8.77583,8.82929,617216.7717878,0
+ONB.US,D,20120416,000000,8.89106,9.00581,8.79251,8.98501,541316.95515881,0
+ONB.US,D,20120417,000000,9.08953,9.20398,9.02464,9.1303,756399.06107396,0
+ONB.US,D,20120418,000000,9.05235,9.06181,8.94921,9.00014,472416.06972822,0
+ONB.US,D,20120419,000000,9.02755,9.10562,8.85672,8.94921,577390.81375026,0
+ONB.US,D,20120420,000000,9.03498,9.1466,8.96141,9.00014,512160.03706493,0
+ONB.US,D,20120423,000000,8.85008,8.92209,8.81544,8.90501,584566.02495541,0
+ONB.US,D,20120424,000000,8.9134,9.09137,8.87798,9.06844,536073.64984164,0
+ONB.US,D,20120425,000000,9.16777,9.26778,9.06844,9.17353,433720.55847818,0
+ONB.US,D,20120426,000000,9.13216,9.26106,9.07713,9.231,217076.52971249,0
+ONB.US,D,20120427,000000,9.23782,9.35228,9.16777,9.26106,615482.66846554,0
+ONB.US,D,20120430,000000,9.25334,9.31617,9.00483,9.08279,862326.94699298,0
+ONB.US,D,20120501,000000,9.06571,9.27423,9.00483,9.14464,688236.09195071,0
+ONB.US,D,20120502,000000,9.11137,9.11137,8.96892,9.07713,624273.09647676,0
+ONB.US,D,20120503,000000,9.05888,9.08279,8.90979,8.99634,673489.03952522,0
+ONB.US,D,20120504,000000,8.9134,8.94921,8.68743,8.7566,1036696.5704181,0
+ONB.US,D,20120507,000000,8.68743,8.94179,8.68743,8.9134,441927.82762985,0
+ONB.US,D,20120508,000000,8.81544,8.92862,8.78422,8.9134,841725.75852925,0
+ONB.US,D,20120509,000000,8.77963,8.82559,8.65912,8.72479,508296.22528899,0
+ONB.US,D,20120510,000000,8.81924,8.86685,8.74772,8.85291,450853.54029742,0
+ONB.US,D,20120511,000000,8.74772,8.87525,8.63288,8.69562,584324.152388,0
+ONB.US,D,20120514,000000,8.57404,8.62303,8.50809,8.53169,440795.33107483,0
+ONB.US,D,20120515,000000,8.50194,8.61658,8.44632,8.48848,381834.7932344,0
+ONB.US,D,20120516,000000,8.50194,8.5434,8.39607,8.39607,343071.63965619,0
+ONB.US,D,20120517,000000,8.4028,8.43822,8.26132,8.26132,617588.80459275,0
+ONB.US,D,20120518,000000,8.24678,8.32368,8.15332,8.18209,506453.48428816,0
+ONB.US,D,20120521,000000,8.24758,8.39607,8.16259,8.29606,533078.93949434,0
+ONB.US,D,20120522,000000,8.31684,8.43041,8.1899,8.24678,628746.71409002,0
+ONB.US,D,20120523,000000,8.15332,8.36709,8.12511,8.35412,509237.06858086,0
+ONB.US,D,20120524,000000,8.35412,8.50291,8.26132,8.50291,340347.49862159,0
+ONB.US,D,20120525,000000,8.46984,8.49648,8.34689,8.4028,374950.64901715,0
+ONB.US,D,20120529,000000,8.50896,8.51618,8.32368,8.4151,587611.97949071,0
+ONB.US,D,20120530,000000,8.36709,8.3751,8.24678,8.2545,509701.34092423,0
+ONB.US,D,20120531,000000,8.28212,8.36709,8.17526,8.27528,626329.01329971,0
+ONB.US,D,20120601,000000,8.08131,8.13868,7.88918,7.88918,694697.98405876,0
+ONB.US,D,20120604,000000,7.88918,7.96168,7.77483,7.79523,653293.70503052,0
+ONB.US,D,20120605,000000,7.76098,8.03916,7.76098,7.79523,590425.28541246,0
+ONB.US,D,20120606,000000,7.90958,8.00207,7.82431,7.96743,644934.75308235,0
+ONB.US,D,20120607,000000,8.08911,8.17526,7.95349,7.96168,818354.30926169,0
+ONB.US,D,20120608,000000,7.93251,8.08131,7.89621,8.08131,579214.08195965,0
+ONB.US,D,20120611,000000,8.18209,8.24678,7.96743,7.97505,876568.7317247,0
+ONB.US,D,20120612,000000,7.97505,8.09575,7.95349,8.08911,534769.99769867,0
+ONB.US,D,20120613,000000,8.05398,8.17526,7.94676,7.98949,353673.03727169,0
+ONB.US,D,20120614,000000,7.99544,8.09575,7.93836,8.0332,468784.90656584,0
+ONB.US,D,20120615,000000,8.04667,8.20424,8.00969,8.11741,967195.10310397,0
+ONB.US,D,20120618,000000,8.08131,8.19663,8.03916,8.13176,388619.52372691,0
+ONB.US,D,20120619,000000,8.18209,8.36709,8.11146,8.33899,624719.94579621,0
+ONB.US,D,20120620,000000,8.35412,8.3828,8.24678,8.31684,380323.08968811,0
+ONB.US,D,20120621,000000,8.31684,8.36709,8.10414,8.11146,393286.84437085,0
+ONB.US,D,20120622,000000,8.1899,8.35412,8.13868,8.30377,525120.7170964,0
+ONB.US,D,20120625,000000,8.18209,8.19663,8.10414,8.12511,262026.90655102,0
+ONB.US,D,20120626,000000,8.15332,8.18209,8.01808,8.08911,456457.60469817,0
+ONB.US,D,20120627,000000,8.09575,8.2106,8.0332,8.2106,634556.78012658,0
+ONB.US,D,20120628,000000,8.11741,8.33178,8.06188,8.33178,570420.57929715,0
+ONB.US,D,20120629,000000,8.50291,8.64557,8.43822,8.5757,797964.24685255,0
+ONB.US,D,20120702,000000,8.59853,8.76031,8.53169,8.76031,674687.12864089,0
+ONB.US,D,20120703,000000,8.73133,8.86042,8.71846,8.86042,343603.55432774,0
+ONB.US,D,20120705,000000,8.82559,8.88091,8.73133,8.78783,349335.72919853,0
+ONB.US,D,20120706,000000,8.69025,8.81095,8.65912,8.66644,391144.83731204,0
+ONB.US,D,20120709,000000,8.62468,8.70402,8.58381,8.65912,505446.02355188,0
+ONB.US,D,20120710,000000,8.73953,8.76665,8.56683,8.67562,373718.73873739,0
+ONB.US,D,20120711,000000,8.69025,8.76665,8.63288,8.74772,266251.47741055,0
+ONB.US,D,20120712,000000,8.68215,8.76665,8.65912,8.73133,329329.99819946,0
+ONB.US,D,20120713,000000,8.74772,8.95964,8.73953,8.93994,390073.83378263,0
+ONB.US,D,20120716,000000,8.92482,8.95301,8.82559,8.86042,289089.98712281,0
+ONB.US,D,20120717,000000,8.90219,9.01721,8.81095,8.97371,377506.70911509,0
+ONB.US,D,20120718,000000,8.95301,9.03985,8.89486,8.95964,430597.73766086,0
+ONB.US,D,20120719,000000,8.97371,8.9821,8.79631,8.83311,507059.19059043,0
+ONB.US,D,20120720,000000,8.73133,8.77963,8.67562,8.68215,552696.23954829,0
+ONB.US,D,20120723,000000,8.53169,8.62468,8.46984,8.50896,386712.21504919,0
+ONB.US,D,20120724,000000,8.55239,8.56683,8.4151,8.46223,481816.30357676,0
+ONB.US,D,20120725,000000,8.5234,8.53804,8.43822,8.45413,347624.17331899,0
+ONB.US,D,20120726,000000,8.58381,8.61024,8.4473,8.50896,230598.84604455,0
+ONB.US,D,20120727,000000,8.53804,8.73953,8.40914,8.65172,496905.66717816,0
+ONB.US,D,20120730,000000,8.69562,8.82559,8.69562,8.72479,334697.31445162,0
+ONB.US,D,20120731,000000,8.71846,8.83311,8.62468,8.73953,584282.13215383,0
+ONB.US,D,20120801,000000,8.78783,8.80353,8.66644,8.67562,713577.36780537,0
+ONB.US,D,20120802,000000,8.592,8.61746,8.47598,8.49648,447073.7689898,0
+ONB.US,D,20120803,000000,8.63738,8.81924,8.61024,8.79631,466274.96623712,0
+ONB.US,D,20120806,000000,8.81924,8.89486,8.74772,8.81924,441958.57414266,0
+ONB.US,D,20120807,000000,8.86042,9.05888,8.81095,8.93331,456747.64680231,0
+ONB.US,D,20120808,000000,8.89486,9.00483,8.88091,8.96619,191727.05478775,0
+ONB.US,D,20120809,000000,8.95301,9.01146,8.92482,8.93994,223559.94437951,0
+ONB.US,D,20120810,000000,8.9174,8.97371,8.86042,8.93331,241962.75717762,0
+ONB.US,D,20120813,000000,8.93331,8.93331,8.7731,8.9174,181765.18463864,0
+ONB.US,D,20120814,000000,8.95301,9.01146,8.92482,8.95964,513081.40756536,0
+ONB.US,D,20120815,000000,8.97371,9.09703,8.95301,9.08953,383095.40025945,0
+ONB.US,D,20120816,000000,9.05888,9.23685,9.01146,9.231,845209.33843015,0
+ONB.US,D,20120817,000000,9.21754,9.36691,9.18124,9.36691,450299.07818315,0
+ONB.US,D,20120820,000000,9.36691,9.55328,9.3396,9.55328,812498.12345592,0
+ONB.US,D,20120821,000000,9.57377,9.64597,9.53279,9.56694,485080.55835299,0
+ONB.US,D,20120822,000000,9.56694,9.63036,9.53767,9.56694,390815.84962501,0
+ONB.US,D,20120823,000000,9.55914,9.55914,9.36009,9.38057,313145.03385841,0
+ONB.US,D,20120824,000000,9.34545,9.46058,9.3396,9.39424,229849.65601584,0
+ONB.US,D,20120827,000000,9.43815,9.48986,9.3396,9.47522,400986.79606122,0
+ONB.US,D,20120828,000000,9.4518,9.54644,9.43815,9.48986,558111.72533717,0
+ONB.US,D,20120829,000000,9.50742,9.61768,9.48986,9.61768,319214.3954863,0
+ONB.US,D,20120830,000000,9.55914,9.56694,9.4879,9.524,259355.03458818,0
+ONB.US,D,20120831,000000,9.60889,9.62451,9.46643,9.4879,536729.57544816,0
+ONB.US,D,20120904,000000,9.47327,9.59622,9.42351,9.58742,401964.53516845,0
+ONB.US,D,20120905,000000,9.60206,9.60206,9.45083,9.57279,430856.00836843,0
+ONB.US,D,20120906,000000,9.63816,9.78257,9.63036,9.76111,734173.4318503,0
+ONB.US,D,20120907,000000,9.77477,9.8899,9.73867,9.83135,828621.59477135,0
+ONB.US,D,20120910,000000,9.83135,9.88213,9.81087,9.83135,481439.146353,0
+ONB.US,D,20120911,000000,9.82453,9.97867,9.27226,9.86746,682844.17848831,0
+ONB.US,D,20120912,000000,9.86746,9.88213,9.6967,9.7455,611543.01529134,0
+ONB.US,D,20120913,000000,9.75331,9.8899,9.63036,9.81087,1031776.1034854,0
+ONB.US,D,20120914,000000,9.88213,10.1328,9.81868,10.0255,2355841.8811928,0
+ONB.US,D,20120917,000000,9.99038,10.1328,9.90743,10.1328,1453328.2170787,0
+ONB.US,D,20120918,000000,10.1407,10.1699,10.047,10.1124,702952.39786339,0
+ONB.US,D,20120919,000000,10.1699,10.1699,10.0625,10.0704,799968.91948749,0
+ONB.US,D,20120920,000000,10.0625,10.1485,9.92984,9.99038,713476.92919687,0
+ONB.US,D,20120921,000000,10.0939,10.1651,9.95426,9.99038,2070084.8160582,0
+ONB.US,D,20120924,000000,9.94651,10.1065,9.91914,9.99723,700077.59891604,0
+ONB.US,D,20120925,000000,10.0625,10.1582,9.88213,9.8899,705251.21213752,0
+ONB.US,D,20120926,000000,9.90743,10.0255,9.7455,9.77477,663332.44146166,0
+ONB.US,D,20120927,000000,9.84896,9.8899,9.76111,9.84896,522206.97256616,0
+ONB.US,D,20120928,000000,9.78257,9.83135,9.71623,9.78257,792249.49500568,0
+ONB.US,D,20121001,000000,9.86254,9.99038,9.81087,9.88213,501365.96130253,0
+ONB.US,D,20121002,000000,9.90743,9.94651,9.82453,9.8899,517155.32051215,0
+ONB.US,D,20121003,000000,9.9153,9.96398,9.83135,9.8899,541504.50888693,0
+ONB.US,D,20121004,000000,9.92505,10.0197,9.86254,9.99038,640709.15733905,0
+ONB.US,D,20121005,000000,10.0128,10.1124,9.92505,9.94651,655668.36070291,0
+ONB.US,D,20121008,000000,9.8899,9.99038,9.87524,9.95426,396965.1521862,0
+ONB.US,D,20121009,000000,9.97867,9.98651,9.83916,9.88213,525652.63176794,0
+ONB.US,D,20121010,000000,9.86746,9.94651,9.83135,9.88213,540211.10558156,0
+ONB.US,D,20121011,000000,9.97867,9.97867,9.83135,9.89866,598259.49687541,0
+ONB.US,D,20121012,000000,9.83135,9.83916,9.524,9.54644,625014.08743538,0
+ONB.US,D,20121015,000000,9.57279,9.61768,9.47327,9.53279,440858.87386797,0
+ONB.US,D,20121016,000000,9.57279,9.58158,9.33862,9.39326,516443.02629881,0
+ONB.US,D,20121017,000000,9.43229,9.524,9.3796,9.524,427307.86079063,0
+ONB.US,D,20121018,000000,9.50157,9.5523,9.39326,9.40204,340865.06492049,0
+ONB.US,D,20121019,000000,9.35033,9.43229,9.22914,9.32106,598205.17803612,0
+ONB.US,D,20121022,000000,9.1946,9.43229,9.18699,9.43229,456871.6577373,0
+ONB.US,D,20121023,000000,9.30837,9.42351,9.22134,9.39326,745343.63995271,0
+ONB.US,D,20121024,000000,9.45083,9.46643,9.33862,9.40888,353386.06981882,0
+ONB.US,D,20121025,000000,9.48107,9.54644,9.36594,9.50157,295581.6008599,0
+ONB.US,D,20121026,000000,9.50157,9.53279,9.39326,9.50157,517482.25843165,0
+ONB.US,D,20121031,000000,9.16397,9.42351,8.53804,8.82011,2465340.4621324,0
+ONB.US,D,20121101,000000,8.70489,8.93613,8.70489,8.90403,770231.91718536,0
+ONB.US,D,20121102,000000,8.84832,8.91145,8.72577,8.74129,903940.3023083,0
+ONB.US,D,20121105,000000,8.74772,8.90403,8.63288,8.86979,820456.34585386,0
+ONB.US,D,20121106,000000,8.89009,9.04727,8.87798,9.02092,874789.53351699,0
+ONB.US,D,20121107,000000,8.88266,8.89769,8.53169,8.53804,946663.60673592,0
+ONB.US,D,20121108,000000,8.55239,8.592,8.28816,8.28816,963119.14038965,0
+ONB.US,D,20121109,000000,8.2302,8.41423,8.20093,8.21635,801196.73023222,0
+ONB.US,D,20121112,000000,8.23635,8.31001,8.19391,8.25878,490233.67389927,0
+ONB.US,D,20121113,000000,8.20093,8.24406,7.99213,8.0055,528281.45861285,0
+ONB.US,D,20121114,000000,8.03671,8.07867,7.85708,7.86284,737200.93847793,0
+ONB.US,D,20121115,000000,7.86284,7.99213,7.81366,7.92071,639662.75101989,0
+ONB.US,D,20121116,000000,7.90558,8.04228,7.83484,8.02911,633729.6989321,0
+ONB.US,D,20121119,000000,8.49648,8.49648,8.18727,8.25878,842633.80554077,0
+ONB.US,D,20121120,000000,8.21635,8.50896,8.18727,8.40837,1289581.5138281,0
+ONB.US,D,20121121,000000,8.41423,8.41423,8.26669,8.33002,457528.60822759,0
+ONB.US,D,20121123,000000,8.36612,8.5234,8.24406,8.5234,243660.98956827,0
+ONB.US,D,20121126,000000,8.48848,8.48848,8.36612,8.48223,510030.32861125,0
+ONB.US,D,20121127,000000,8.46125,8.50194,8.26669,8.28015,901113.67289767,0
+ONB.US,D,20121128,000000,8.2302,8.27265,8.14376,8.25274,830250.13506631,0
+ONB.US,D,20121129,000000,8.331,8.5481,8.31519,8.52604,808952.02564563,0
+ONB.US,D,20121130,000000,8.5481,8.58731,8.46301,8.50477,806987.32347734,0
+ONB.US,D,20121203,000000,8.69309,8.75758,8.50477,8.55316,838959.59726047,0
+ONB.US,D,20121204,000000,8.55316,8.59581,8.49735,8.54077,1352377.1666992,0
+ONB.US,D,20121205,000000,8.55316,8.62839,8.47159,8.49131,633203.93356312,0
+ONB.US,D,20121206,000000,8.49131,8.59581,8.43041,8.50477,596127.7386542,0
+ONB.US,D,20121207,000000,8.57044,8.57044,8.45511,8.54077,596212.8040063,0
+ONB.US,D,20121210,000000,8.53356,8.59942,8.47696,8.50477,544498.19435047,0
+ONB.US,D,20121211,000000,8.54077,8.57853,8.47696,8.56224,730365.98868118,0
+ONB.US,D,20121212,000000,8.62107,8.69309,8.51795,8.53356,460321.41647412,0
+ONB.US,D,20121213,000000,8.53356,8.66255,8.51189,8.54077,623475.73691132,0
+ONB.US,D,20121214,000000,8.49735,8.5481,8.3908,8.42427,423800.70856323,0
+ONB.US,D,20121217,000000,8.45511,8.58731,8.42427,8.57853,575815.56741083,0
+ONB.US,D,20121218,000000,8.59942,8.70938,8.54077,8.70938,675961.05915483,0
+ONB.US,D,20121219,000000,8.75143,8.84559,8.67211,8.75758,763478.95808941,0
+ONB.US,D,20121220,000000,8.75143,8.88091,8.75143,8.84559,724752.70032656,0
+ONB.US,D,20121221,000000,8.77768,8.88091,8.62107,8.70938,2927096.7158707,0
+ONB.US,D,20121224,000000,8.66255,8.72939,8.61395,8.67211,272600.63230498,0
+ONB.US,D,20121226,000000,8.67923,8.67923,8.55316,8.63376,475567.58729083,0
+ONB.US,D,20121227,000000,8.63376,8.63376,8.4028,8.60556,561976.56199688,0
+ONB.US,D,20121228,000000,8.5481,8.61395,8.49131,8.51189,453066.26433568,0
+ONB.US,D,20121231,000000,8.52604,8.60556,8.26669,8.59942,866098.51923052,0
+ONB.US,D,20130102,000000,8.82559,9.20104,8.75758,9.18699,1170018.5743634,0
+ONB.US,D,20130103,000000,9.17061,9.17061,9.04629,9.16397,525510.17292527,0
+ONB.US,D,20130104,000000,9.18699,9.30349,9.12181,9.30349,604689.61758689,0
+ONB.US,D,20130107,000000,9.25715,9.3591,9.18699,9.33081,702845.80995234,0
+ONB.US,D,20130108,000000,9.30349,9.33081,9.14953,9.25715,509263.71555862,0
+ONB.US,D,20130109,000000,9.28788,9.38057,9.2349,9.32301,507465.04455947,0
+ONB.US,D,20130110,000000,9.41765,9.41765,9.25715,9.31423,509328.28323552,0
+ONB.US,D,20130111,000000,9.31423,9.31423,9.10093,9.23012,769201.90900636,0
+ONB.US,D,20130114,000000,9.18699,9.2349,9.1142,9.23012,454637.41114007,0
+ONB.US,D,20130115,000000,9.16397,9.32301,9.16397,9.31423,399995.73346511,0
+ONB.US,D,20130116,000000,9.27325,9.29569,9.22134,9.28106,553648.35656151,0
+ONB.US,D,20130117,000000,9.31032,9.35228,9.19558,9.33862,790125.93585456,0
+ONB.US,D,20130118,000000,9.32301,9.3591,9.25139,9.32301,447746.09273649,0
+ONB.US,D,20130122,000000,9.31032,9.41082,9.27325,9.41082,537686.81688019,0
+ONB.US,D,20130123,000000,9.36691,9.41765,9.30349,9.37471,632900.5679701,0
+ONB.US,D,20130124,000000,9.38741,9.43522,9.25139,9.31423,984709.34168198,0
+ONB.US,D,20130125,000000,9.38057,9.40302,9.28788,9.32301,981464.5596972,0
+ONB.US,D,20130128,000000,9.3591,9.61378,9.28106,9.51035,1008683.4226005,0
+ONB.US,D,20130129,000000,9.56205,9.74257,9.53571,9.67232,982180.95344558,0
+ONB.US,D,20130130,000000,9.67232,9.69378,9.59231,9.61378,960384.75051744,0
+ONB.US,D,20130131,000000,9.6206,9.70744,9.61378,9.67817,840646.55592976,0
+ONB.US,D,20130201,000000,9.70744,9.86549,9.6645,9.846,719069.71987627,0
+ONB.US,D,20130204,000000,9.77184,9.77184,9.65573,9.68696,522804.47979835,0
+ONB.US,D,20130205,000000,9.74257,9.85969,9.72208,9.80306,430982.06907094,0
+ONB.US,D,20130206,000000,9.75135,9.85969,9.70744,9.846,370815.24304476,0
+ONB.US,D,20130207,000000,9.85969,9.91432,9.76501,9.88793,424244.4832314,0
+ONB.US,D,20130208,000000,9.92885,9.98552,9.86549,9.93679,327856.21535229,0
+ONB.US,D,20130211,000000,9.92406,9.95326,9.85969,9.92406,292898.4551757,0
+ONB.US,D,20130212,000000,9.95326,10.0625,9.89768,10.0538,448715.63277364,0
+ONB.US,D,20130213,000000,10.0625,10.0782,9.95326,10.0344,537305.5601214,0
+ONB.US,D,20130214,000000,10.0041,10.0401,9.95326,9.97768,417489.47436793,0
+ONB.US,D,20130215,000000,9.96994,10.0255,9.91816,9.95326,591444.0198701,0
+ONB.US,D,20130219,000000,9.99723,10.1338,9.99038,10.086,1059292.1826791,0
+ONB.US,D,20130220,000000,10.0782,10.1007,9.91816,9.92406,450682.38470946,0
+ONB.US,D,20130221,000000,9.91432,10.0118,9.77868,9.83722,402264.82611019,0
+ONB.US,D,20130222,000000,9.91816,9.95326,9.85969,9.95326,337412.23153239,0
+ONB.US,D,20130225,000000,9.99723,10.0255,9.6206,9.63426,509269.86486118,0
+ONB.US,D,20130226,000000,9.68696,9.78745,9.56205,9.72989,609140.68775743,0
+ONB.US,D,20130227,000000,9.74257,9.86165,9.74257,9.80989,414737.6614718,0
+ONB.US,D,20130228,000000,9.80404,9.94651,9.75915,9.85378,479803.43187173,0
+ONB.US,D,20130301,000000,9.78842,9.95525,9.64109,9.90743,525723.34874739,0
+ONB.US,D,20130304,000000,9.85378,10.0138,9.8177,9.97966,497758.37046664,0
+ONB.US,D,20130305,000000,10.0207,10.0967,9.95525,10.0362,527951.44604207,0
+ONB.US,D,20130306,000000,10.0655,10.1016,9.99823,10.1016,294846.75920383,0
+ONB.US,D,20130307,000000,10.1016,10.2119,10.0275,10.2119,373661.34524683,0
+ONB.US,D,20130308,000000,10.2568,10.2909,10.1221,10.1807,478330.67390832,0
+ONB.US,D,20130311,000000,10.1534,10.1953,10.1221,10.1534,358234.79488832,0
+ONB.US,D,20130312,000000,10.1534,10.1895,10.0655,10.0899,325128.99966641,0
+ONB.US,D,20130313,000000,10.1094,10.1738,10.048,10.1368,325534.85363545,0
+ONB.US,D,20130314,000000,10.1368,10.2568,10.1173,10.248,721458.72392129,0
+ONB.US,D,20130315,000000,10.2675,10.4206,10.2041,10.3436,1594642.264586,0
+ONB.US,D,20130318,000000,10.2119,10.2909,9.98741,10.2041,553111.31747117,0
+ONB.US,D,20130319,000000,10.2421,10.2616,10.0802,10.1368,548536.23636565,0
+ONB.US,D,20130320,000000,10.2041,10.2568,10.1368,10.1679,499248.55145396,0
+ONB.US,D,20130321,000000,10.0899,10.1679,10.0138,10.0362,530880.56382872,0
+ONB.US,D,20130322,000000,10.0724,10.0967,10.0061,10.0411,567595.99965405,0
+ONB.US,D,20130325,000000,10.0802,10.1368,10.0138,10.0899,351170.27112928,0
+ONB.US,D,20130326,000000,10.1221,10.1445,10.0568,10.1221,234479.05596066,0
+ONB.US,D,20130327,000000,10.0411,10.1016,9.91914,10.0275,608212.14307069,0
+ONB.US,D,20130328,000000,10.0568,10.0724,9.99823,10.0362,415224.48125789,0
+ONB.US,D,20130401,000000,10.0138,10.0655,9.75915,9.80404,364026.4130172,0
+ONB.US,D,20130402,000000,9.86165,9.88892,9.69281,9.70744,362053.51177882,0
+ONB.US,D,20130403,000000,9.71428,9.71428,9.48888,9.50351,602896.07100655,0
+ONB.US,D,20130404,000000,9.54742,9.56108,9.44497,9.54742,493191.48843119,0
+ONB.US,D,20130405,000000,9.3796,9.5845,9.34837,9.57572,524139.90333789,0
+ONB.US,D,20130408,000000,9.59816,9.67817,9.48205,9.67134,286045.05747126,0
+ONB.US,D,20130409,000000,9.68696,9.68696,9.50839,9.56108,484213.50669186,0
+ONB.US,D,20130410,000000,9.59036,9.77184,9.59036,9.74257,476061.58126324,0
+ONB.US,D,20130411,000000,9.72208,9.76501,9.65573,9.70744,277941.30157937,0
+ONB.US,D,20130412,000000,9.63329,9.68696,9.59036,9.67134,463496.50636321,0
+ONB.US,D,20130415,000000,9.59036,9.6206,9.17255,9.23782,853532.41944672,0
+ONB.US,D,20130416,000000,9.3074,9.36497,9.20495,9.3191,607978.46957336,0
+ONB.US,D,20130417,000000,9.20495,9.3074,9.0218,9.18211,785765.05545491,0
+ONB.US,D,20130418,000000,9.19714,9.2552,9.05527,9.17255,595029.06326327,0
+ONB.US,D,20130419,000000,9.18211,9.3796,9.14377,9.34351,350127.96434515,0
+ONB.US,D,20130422,000000,9.35716,9.36497,9.13606,9.23782,369431.64996849,0
+ONB.US,D,20130423,000000,9.26203,9.39229,9.26203,9.39229,300769.56245402,0
+ONB.US,D,20130424,000000,9.3796,9.53961,9.31228,9.53961,386153.65339988,0
+ONB.US,D,20130425,000000,9.56791,9.65573,9.50839,9.52597,321960.05907987,0
+ONB.US,D,20130426,000000,9.48205,9.48205,9.29959,9.36497,562449.03341033,0
+ONB.US,D,20130429,000000,9.40107,9.40107,8.88179,8.96053,866627.35925078,0
+ONB.US,D,20130430,000000,8.92764,8.92764,8.68556,8.88822,772369.82470912,0
+ONB.US,D,20130501,000000,8.83212,8.86783,8.52438,8.58566,1369690.5280602,0
+ONB.US,D,20130502,000000,8.62751,8.83212,8.6201,8.77768,738622.45225333,0
+ONB.US,D,20130503,000000,8.93526,8.96892,8.86783,8.96053,666289.23110984,0
+ONB.US,D,20130506,000000,9.00668,9.19091,8.96053,9.13606,542751.79242309,0
+ONB.US,D,20130507,000000,9.16104,9.38351,9.16104,9.38351,503506.94347759,0
+ONB.US,D,20130508,000000,9.3718,9.43716,9.29959,9.36497,486310.41886522,0
+ONB.US,D,20130509,000000,9.34837,9.35716,9.19714,9.22525,413635.91142958,0
+ONB.US,D,20130510,000000,9.24652,9.3191,9.1668,9.3074,244013.54958178,0
+ONB.US,D,20130513,000000,9.29179,9.35716,9.22525,9.27812,549921.87920944,0
+ONB.US,D,20130514,000000,9.27812,9.50351,9.27812,9.50351,659197.03548926,0
+ONB.US,D,20130515,000000,9.48205,9.62743,9.43716,9.59036,404823.9608594,0
+ONB.US,D,20130516,000000,9.54742,9.59036,9.45961,9.49474,399687.2434533,0
+ONB.US,D,20130517,000000,9.55425,9.74257,9.55425,9.72208,781437.99621936,0
+ONB.US,D,20130520,000000,9.70159,9.95525,9.70159,9.94651,723954.31587737,0
+ONB.US,D,20130521,000000,9.93877,9.97966,9.88213,9.96498,722940.70583853,0
+ONB.US,D,20130522,000000,9.92505,10.1368,9.75135,9.78842,595538.43049209,0
+ONB.US,D,20130523,000000,9.65573,9.95525,9.65573,9.94651,996475.00724906,0
+ONB.US,D,20130524,000000,9.64889,9.94651,9.64889,9.9153,750778.59853304,0
+ONB.US,D,20130528,000000,10.0655,10.1612,9.93877,10.0802,846056.91729984,0
+ONB.US,D,20130529,000000,10.0061,10.1221,9.88213,9.92984,728931.1514169,0
+ONB.US,D,20130530,000000,9.97292,10.0665,9.90743,10.0207,407238.58699843,0
+ONB.US,D,20130531,000000,9.97381,10.0216,9.80892,9.82258,574735.33992759,0
+ONB.US,D,20130603,000000,9.846,9.93967,9.66159,9.86067,818239.52228055,0
+ONB.US,D,20130604,000000,9.82258,9.92984,9.66939,9.80306,656864.40005105,0
+ONB.US,D,20130605,000000,9.80306,9.846,9.69183,9.70451,571445.46305735,0
+ONB.US,D,20130606,000000,9.75721,9.86067,9.64695,9.85279,537635.57269218,0
+ONB.US,D,20130607,000000,9.88892,9.97292,9.79526,9.86648,254680.53975792,0
+ONB.US,D,20130610,000000,9.89866,9.98741,9.8294,9.94651,585747.71593092,0
+ONB.US,D,20130611,000000,9.80892,9.96498,9.75721,9.80306,402748.57124501,0
+ONB.US,D,20130612,000000,9.90743,9.90743,9.65378,9.71232,427073.16240955,0
+ONB.US,D,20130613,000000,9.71232,9.91914,9.64695,9.88892,317236.36982912,0
+ONB.US,D,20130614,000000,9.88115,9.88115,9.60304,9.63133,300937.6433907,0
+ONB.US,D,20130617,000000,9.76501,9.76501,9.58061,9.67623,535259.89213604,0
+ONB.US,D,20130618,000000,9.67623,9.86648,9.62548,9.85279,499588.81286235,0
+ONB.US,D,20130619,000000,9.85279,9.97292,9.79526,9.88115,396500.87984283,0
+ONB.US,D,20130620,000000,9.62548,9.80306,9.62548,9.7289,691431.67951501,0
+ONB.US,D,20130621,000000,9.75721,9.94651,9.66939,9.89866,1084959.3715695,0
+ONB.US,D,20130624,000000,9.80306,9.97292,9.77086,9.846,928467.82045736,0
+ONB.US,D,20130625,000000,9.91914,10.1036,9.83819,10.0743,621964.03336503,0
+ONB.US,D,20130626,000000,10.1631,10.2275,9.98741,10.0138,555444.97779314,0
+ONB.US,D,20130627,000000,10.1036,10.2363,10.0665,10.2138,450842.26657605,0
+ONB.US,D,20130628,000000,10.2138,10.2499,10.1465,10.1689,790975.56449176,0
+ONB.US,D,20130701,000000,10.2421,10.5085,10.1816,10.4042,608031.7635289,0
+ONB.US,D,20130702,000000,10.4042,10.6119,10.368,10.4548,803398.18054912,0
+ONB.US,D,20130703,000000,10.4042,10.5817,10.3524,10.5407,316528.17515082,0
+ONB.US,D,20130705,000000,10.6646,10.8393,10.647,10.8393,527129.48926639,0
+ONB.US,D,20130708,000000,10.8832,10.9164,10.7847,10.8002,421634.10429417,0
+ONB.US,D,20130709,000000,10.8306,10.8832,10.6539,10.8306,548710.46660488,0
+ONB.US,D,20130710,000000,10.4636,10.7309,10.4548,10.6725,781369.32900742,0
+ONB.US,D,20130711,000000,10.8236,10.8236,10.4782,10.4861,456262.87678374,0
+ONB.US,D,20130712,000000,10.4324,10.7056,10.4042,10.6646,566551.6431024,0
+ONB.US,D,20130715,000000,10.7134,10.8149,10.6607,10.7847,436872.0760408,0
+ONB.US,D,20130716,000000,10.7778,10.7778,10.4636,10.6197,379453.98825947,0
+ONB.US,D,20130717,000000,10.5232,10.6403,10.4548,10.5232,496580.77902617,0
+ONB.US,D,20130718,000000,10.5729,10.7847,10.5153,10.7778,350814.63646449,0
+ONB.US,D,20130719,000000,10.7641,10.847,10.7446,10.8002,378924.12335544,0
+ONB.US,D,20130722,000000,10.8306,11.0003,10.7905,10.973,506414.53870527,0
+ONB.US,D,20130723,000000,10.9924,11.0813,10.892,11.0217,463927.98242626,0
+ONB.US,D,20130724,000000,11.0413,11.1174,11.0071,11.0071,532229.31085714,0
+ONB.US,D,20130725,000000,10.9797,11.0589,10.6812,10.8149,648519.79647552,0
+ONB.US,D,20130726,000000,10.7446,10.771,10.6266,10.647,477766.98784021,0
+ONB.US,D,20130729,000000,10.6725,10.8306,10.5153,10.5407,720575.27412,0
+ONB.US,D,20130730,000000,10.6539,10.8002,10.4246,10.5232,780726.72688978,0
+ONB.US,D,20130731,000000,10.5953,10.7379,10.5153,10.5953,880105.60558114,0
+ONB.US,D,20130801,000000,10.7212,10.8306,10.6812,10.8002,786181.15826155,0
+ONB.US,D,20130802,000000,10.7778,10.7778,10.647,10.7379,461282.7574412,0
+ONB.US,D,20130805,000000,10.7446,10.8236,10.6646,10.8236,385587.91756425,0
+ONB.US,D,20130806,000000,10.7905,10.8062,10.6266,10.6725,334283.26141249,0
+ONB.US,D,20130807,000000,10.6403,10.6403,10.4246,10.4782,421166.75729953,0
+ONB.US,D,20130808,000000,10.5729,10.6197,10.4178,10.4715,343215.12338262,0
+ONB.US,D,20130809,000000,10.4782,10.4782,10.3153,10.3602,310953.83237911,0
+ONB.US,D,20130812,000000,10.2792,10.4548,10.2421,10.368,630723.71486344,0
+ONB.US,D,20130813,000000,10.3895,10.3895,10.1816,10.3085,513478.03758055,0
+ONB.US,D,20130814,000000,10.2792,10.3524,10.2421,10.2626,437040.15697747,0
+ONB.US,D,20130815,000000,10.1114,10.4324,9.79526,10.0812,648884.65509415,0
+ONB.US,D,20130816,000000,10.0207,10.2421,10.0207,10.0812,759492.16026224,0
+ONB.US,D,20130819,000000,10.1036,10.1816,9.83819,9.92505,698148.76767935,0
+ONB.US,D,20130820,000000,9.95525,10.1631,9.94651,10.1104,396466.03379499,0
+ONB.US,D,20130821,000000,10.0578,10.0899,9.9153,9.97966,365196.83027134,0
+ONB.US,D,20130822,000000,9.98741,10.1904,9.85279,10.1104,317632.99984432,0
+ONB.US,D,20130823,000000,10.1104,10.1816,9.5123,10.0665,302892.09672139,0
+ONB.US,D,20130826,000000,10.0977,10.1181,9.97292,9.97966,371321.53562229,0
+ONB.US,D,20130827,000000,9.82258,9.87425,9.52206,9.55914,907250.67685375,0
+ONB.US,D,20130828,000000,9.78745,9.92984,9.60304,9.83819,1410070.948212,0
+ONB.US,D,20130829,000000,9.83819,9.94651,9.76989,9.8899,359689.10494404,0
+ONB.US,D,20130830,000000,9.85279,9.85279,9.62353,9.73476,619580.15373881,0
+ONB.US,D,20130903,000000,9.85279,10.0158,9.62353,9.74842,433838.42011061,0
+ONB.US,D,20130904,000000,9.74842,9.82258,9.61572,9.73476,569462.31298137,0
+ONB.US,D,20130905,000000,10.1407,10.1407,9.88213,10.0158,1206780.1299579,0
+ONB.US,D,20130906,000000,10.0919,10.1056,9.92607,10.0441,825862.6076889,0
+ONB.US,D,20130909,000000,10.0919,10.2021,9.9884,10.2021,738825.37923785,0
+ONB.US,D,20130910,000000,10.2588,10.2968,10.1582,10.2968,1430097.1768862,0
+ONB.US,D,20130911,000000,10.3183,10.3943,10.1709,10.2021,694748.20336301,0
+ONB.US,D,20130912,000000,10.1768,10.1855,10.0762,10.1582,962125.00314227,0
+ONB.US,D,20130913,000000,10.2158,10.2822,10.0997,10.1924,538762.9448284,0
+ONB.US,D,20130916,000000,10.3114,10.3572,10.1651,10.2236,598662.27619317,0
+ONB.US,D,20130917,000000,10.2079,10.3572,10.1651,10.3515,545095.70158266,0
+ONB.US,D,20130918,000000,10.3515,10.4373,10.2548,10.3719,935230.00350715,0
+ONB.US,D,20130919,000000,10.4099,10.4099,10.1768,10.3651,1143915.8098749,0
+ONB.US,D,20130920,000000,10.3719,10.5398,10.3651,10.4159,1436247.5043312,0
+ONB.US,D,20130923,000000,10.3943,10.4832,10.2968,10.4519,851418.08424943,0
+ONB.US,D,20130924,000000,10.4285,10.6461,10.3719,10.5641,1161389.0531025,0
+ONB.US,D,20130925,000000,10.5856,10.6646,10.4519,10.6032,744986.98040416,0
+ONB.US,D,20130926,000000,10.5329,10.6099,10.4373,10.5134,820298.51375478,0
+ONB.US,D,20130927,000000,10.4832,10.5212,10.3943,10.4685,777120.16093765,0
+ONB.US,D,20130930,000000,10.3348,10.5329,10.2968,10.5212,642671.80973983,0
+ONB.US,D,20131001,000000,10.5466,10.6646,10.4373,10.6393,538596.91365925,0
+ONB.US,D,20131002,000000,10.5641,10.6256,10.4285,10.5641,597312.50428099,0
+ONB.US,D,20131003,000000,10.5398,10.57,10.3572,10.4159,846984.43710282,0
+ONB.US,D,20131004,000000,10.3865,10.4607,10.3426,10.3719,333252.22834974,0
+ONB.US,D,20131007,000000,10.2822,10.3788,10.2021,10.3348,479604.60442225,0
+ONB.US,D,20131008,000000,10.3426,10.3719,10.2158,10.2314,485813.35024153,0
+ONB.US,D,20131009,000000,10.2548,10.3572,10.2158,10.2588,401582.2535259,0
+ONB.US,D,20131010,000000,10.4216,10.5134,10.3572,10.4899,358254.26767976,0
+ONB.US,D,20131011,000000,10.4285,10.7125,10.3865,10.7056,482710.00221565,0
+ONB.US,D,20131014,000000,10.6529,10.7515,10.6099,10.7515,430068.8976406,0
+ONB.US,D,20131015,000000,10.73,10.7768,10.6333,10.7202,440865.02317052,0
+ONB.US,D,20131016,000000,10.7905,10.9651,10.6792,10.8832,416568.10386752,0
+ONB.US,D,20131017,000000,10.8306,10.9339,10.688,10.9105,595153.07419825,0
+ONB.US,D,20131018,000000,11.0159,11.1057,10.847,11.0159,821794.84404467,0
+ONB.US,D,20131021,000000,11.0227,11.1134,10.9105,11.091,483519.6603862,0
+ONB.US,D,20131022,000000,11.1057,11.1281,10.9944,11.1057,390917.31311728,0
+ONB.US,D,20131023,000000,11.0227,11.1867,10.8617,11.0423,542103.04100289,0
+ONB.US,D,20131024,000000,11.051,11.0607,10.9417,11.0091,821076.40052878,0
+ONB.US,D,20131025,000000,11.0022,11.0696,10.9417,11.0363,543050.03359731,0
+ONB.US,D,20131028,000000,11.0227,11.1134,10.9173,10.974,646315.27150734,0
+ONB.US,D,20131029,000000,10.5543,10.8754,10.5543,10.7593,1300865.4840278,0
+ONB.US,D,20131030,000000,10.7905,10.9417,10.688,10.8695,932619.62456992,0
+ONB.US,D,20131031,000000,10.8617,10.9173,10.7641,10.77,879690.52765826,0
+ONB.US,D,20131101,000000,10.7436,10.9105,10.6461,10.8002,1023733.8406191,0
+ONB.US,D,20131104,000000,10.8002,10.8939,10.7125,10.8695,732031.42479149,0
+ONB.US,D,20131105,000000,10.8062,10.9944,10.7125,10.9252,1056131.4411627,0
+ONB.US,D,20131106,000000,10.9807,11.0696,10.8832,10.9651,561749.03780212,0
+ONB.US,D,20131107,000000,10.9876,11.0696,10.8306,10.8939,628630.90222512,0
+ONB.US,D,20131108,000000,10.892,11.3643,10.892,11.3251,841580.2250353,0
+ONB.US,D,20131111,000000,11.298,11.298,11.1554,11.171,552097.70743233,0
+ONB.US,D,20131112,000000,11.1339,11.1554,10.9807,11.0363,355418.4143153,0
+ONB.US,D,20131113,000000,11.0022,11.171,10.9252,11.1623,847576.81991621,0
+ONB.US,D,20131114,000000,11.1867,11.1954,11.0763,11.1408,529112.63934237,0
+ONB.US,D,20131115,000000,11.1281,11.1516,10.9573,11.0988,570037.27277084,0
+ONB.US,D,20131118,000000,11.1057,11.2374,11.0286,11.1194,462597.68330552,0
+ONB.US,D,20131119,000000,11.1408,11.2237,11.091,11.1339,452338.59686594,0
+ONB.US,D,20131120,000000,11.1623,11.2686,11.091,11.1867,472723.53485628,0
+ONB.US,D,20131121,000000,11.291,11.3564,11.2091,11.3476,831045.44486422,0
+ONB.US,D,20131122,000000,11.414,11.5115,11.3057,11.373,627281.13031293,0
+ONB.US,D,20131125,000000,11.4003,11.535,11.3476,11.4374,528226.1148898,0
+ONB.US,D,20131126,000000,11.4843,11.5506,11.4003,11.5271,583141.43652874,0
+ONB.US,D,20131127,000000,11.5506,11.6227,11.4217,11.5935,381722.05602079,0
+ONB.US,D,20131129,000000,11.6618,11.7818,11.535,11.5935,258883.58805849,0
+ONB.US,D,20131202,000000,11.6023,11.6023,11.289,11.3418,616704.3299077,0
+ONB.US,D,20131203,000000,11.289,11.4217,11.0959,11.2207,633978.74568584,0
+ONB.US,D,20131204,000000,11.1779,11.289,11.0334,11.2061,444196.92027493,0
+ONB.US,D,20131205,000000,11.1779,11.2276,11.1613,11.215,286613.86795817,0
+ONB.US,D,20131206,000000,11.3164,11.5935,11.3164,11.4442,425152.53024293,0
+ONB.US,D,20131209,000000,11.4521,11.49,11.3554,11.4364,481216.74657705,0
+ONB.US,D,20131210,000000,11.3877,11.4217,11.1857,11.2207,384653.22357494,0
+ONB.US,D,20131211,000000,11.2354,11.2666,11.0569,11.0734,488188.0059139,0
+ONB.US,D,20131212,000000,11.0471,11.2276,11.0471,11.1456,410670.92271133,0
+ONB.US,D,20131213,000000,11.2013,11.2013,11.0334,11.089,856213.5153634,0
+ONB.US,D,20131216,000000,11.168,11.3633,11.1456,11.3321,784456.27889314,0
+ONB.US,D,20131217,000000,11.3242,11.3633,11.1779,11.251,703586.80091096,0
+ONB.US,D,20131218,000000,11.2666,11.49,11.1242,11.49,605407.03621903,0
+ONB.US,D,20131219,000000,11.4442,11.4765,11.3105,11.3418,531279.24361143,0
+ONB.US,D,20131220,000000,11.3944,11.5204,11.3164,11.4608,2958805.5945275,0
+ONB.US,D,20131223,000000,11.495,11.7057,11.2432,11.6989,859700.16991559,0
+ONB.US,D,20131224,000000,11.7457,11.7457,11.5788,11.6227,333957.34837676,0
+ONB.US,D,20131226,000000,11.6491,11.7281,11.5115,11.535,482827.86384807,0
+ONB.US,D,20131227,000000,11.5788,11.614,11.4521,11.5115,315690.84511875,0
+ONB.US,D,20131230,000000,11.4765,11.5506,11.4306,11.5115,276417.29942796,0
+ONB.US,D,20131231,000000,11.5574,11.5574,11.4521,11.4608,437498.28001828,0
+ONB.US,D,20140102,000000,11.4442,11.4442,11.2061,11.3105,531860.35270347,0
+ONB.US,D,20140103,000000,11.3037,11.5204,11.2354,11.3321,397032.79451438,0
+ONB.US,D,20140106,000000,11.3554,11.4521,11.1934,11.2013,483189.64781542,0
+ONB.US,D,20140107,000000,11.215,11.3554,11.215,11.2754,338247.51179694,0
+ONB.US,D,20140108,000000,11.1857,11.2666,10.888,10.893,1737772.4061165,0
+ONB.US,D,20140109,000000,10.9623,11.0959,10.8343,10.9056,1211763.1148,0
+ONB.US,D,20140110,000000,10.93,11.1007,10.809,10.8988,803745.61614383,0
+ONB.US,D,20140113,000000,10.893,11.0334,10.7397,10.773,709621.316491,0
+ONB.US,D,20140114,000000,10.851,10.9456,10.7329,10.893,1382421.6341294,0
+ONB.US,D,20140115,000000,10.9778,11.0959,10.8725,10.8793,653961.92924217,0
+ONB.US,D,20140116,000000,10.809,10.9056,10.6539,10.7329,915895.57137101,0
+ONB.US,D,20140117,000000,10.7533,10.8656,10.6276,10.7797,818659.72462223,0
+ONB.US,D,20140121,000000,10.8343,11.0471,10.7875,10.93,1077550.486867,0
+ONB.US,D,20140122,000000,10.9456,10.9915,10.8343,10.9915,524963.90988109,0
+ONB.US,D,20140123,000000,10.97,11.0042,10.7797,10.9202,1017825.3857415,0
+ONB.US,D,20140124,000000,10.8725,11.0198,10.7397,10.7875,926625.07945652,0
+ONB.US,D,20140127,000000,10.7797,10.9456,10.6119,10.6197,731753.68129248,0
+ONB.US,D,20140128,000000,10.5651,10.7397,10.5339,10.5953,611044.92178388,0
+ONB.US,D,20140129,000000,10.4909,10.6119,10.4226,10.4373,683956.17736813,0
+ONB.US,D,20140130,000000,10.5076,10.6119,10.4129,10.5339,505573.10913814,0
+ONB.US,D,20140131,000000,10.3943,10.4842,10.3271,10.4373,832338.84816959,0
+ONB.US,D,20140203,000000,10.4099,10.8793,9.81965,9.93679,1274924.6511735,0
+ONB.US,D,20140204,000000,10.0051,10.1485,9.87238,10.0275,1001034.7150982,0
+ONB.US,D,20140205,000000,10.0051,10.1114,9.92795,10.0207,788788.4625475,0
+ONB.US,D,20140206,000000,10.0138,10.1641,9.97093,10.0655,1438513.522325,0
+ONB.US,D,20140207,000000,10.1241,10.1689,9.92795,10.0655,966253.23492834,0
+ONB.US,D,20140210,000000,10.0421,10.1308,9.91234,9.98651,879514.24765151,0
+ONB.US,D,20140211,000000,10.0207,10.2304,9.95326,10.1689,891024.71716229,0
+ONB.US,D,20140212,000000,10.1572,10.3348,10.0578,10.0977,544068.76805494,0
+ONB.US,D,20140213,000000,10.0362,10.0489,9.96299,9.99038,872908.87181703,0
+ONB.US,D,20140214,000000,10.0207,10.0489,9.92406,10.0207,947538.85746713,0
+ONB.US,D,20140218,000000,9.92795,10.1144,9.91234,10.0812,479417.05069413,0
+ONB.US,D,20140219,000000,10.0578,10.0734,9.73087,9.74451,1193359.2771182,0
+ONB.US,D,20140220,000000,9.74451,9.84112,9.61865,9.73087,1131553.6619594,0
+ONB.US,D,20140221,000000,9.87819,10.0489,9.78257,9.99038,1600948.3743625,0
+ONB.US,D,20140224,000000,9.99823,10.2588,9.96498,10.1641,718944.68405753,0
+ONB.US,D,20140225,000000,10.1836,10.1836,9.99823,10.0578,724040.40611323,0
+ONB.US,D,20140226,000000,10.2451,10.4295,10.1641,10.2959,1330027.5265405,0
+ONB.US,D,20140227,000000,10.3729,10.5016,10.2148,10.4929,931092.54776723,0
+ONB.US,D,20140228,000000,10.5241,10.7026,10.3651,10.5416,1189299.712544,0
+ONB.US,D,20140303,000000,10.4226,10.5583,10.3183,10.5153,552643.97047652,0
+ONB.US,D,20140304,000000,10.6422,10.8559,10.5319,10.7837,3385265.8764484,0
+ONB.US,D,20140305,000000,10.7895,10.7895,10.6373,10.7359,405984.12927595,0
+ONB.US,D,20140306,000000,10.728,10.8842,10.6763,10.8617,589071.41396523,0
+ONB.US,D,20140307,000000,10.9349,11.0461,10.8744,10.9037,400883.28280144,0
+ONB.US,D,20140310,000000,10.8763,10.975,10.7992,10.9271,404335.09130579,0
+ONB.US,D,20140311,000000,10.8949,10.9037,10.7603,10.8842,463771.17521095,0
+ONB.US,D,20140312,000000,10.7417,10.8695,10.6568,10.8617,622559.49082971,0
+ONB.US,D,20140313,000000,10.7622,10.9436,10.7359,10.8139,503886.15046886,0
+ONB.US,D,20140314,000000,10.8236,11.0179,10.769,10.9964,568402.58317333,0
+ONB.US,D,20140317,000000,11.0647,11.1446,10.9271,11.0032,740991.9835069,0
+ONB.US,D,20140318,000000,11.0383,11.1232,10.9349,11.1164,705410.06912036,0
+ONB.US,D,20140319,000000,11.1369,11.2354,10.967,11.1516,608621.07169102,0
+ONB.US,D,20140320,000000,11.1847,11.3954,10.9964,11.3428,861901.6202325,0
+ONB.US,D,20140321,000000,11.4081,11.4979,11.215,11.2207,1390154.3821001,0
+ONB.US,D,20140324,000000,11.2061,11.3954,11.0461,11.0793,991530.96798987,0
+ONB.US,D,20140325,000000,11.095,11.1847,11.0461,11.1232,598960.51736739,0
+ONB.US,D,20140326,000000,11.1934,11.2432,10.9037,10.967,784196.98330181,0
+ONB.US,D,20140327,000000,10.9827,11.0647,10.769,10.8236,879203.70787217,0
+ONB.US,D,20140328,000000,10.8236,11.0724,10.7573,10.9271,560967.05149309,0
+ONB.US,D,20140331,000000,11.012,11.2207,10.9212,11.2061,651788.15078679,0
+ONB.US,D,20140401,000000,11.1847,11.4374,11.0647,11.3808,1325125.5075155,0
+ONB.US,D,20140402,000000,11.3047,11.3174,11.1446,11.3047,757966.1083433,0
+ONB.US,D,20140403,000000,11.3047,11.3105,11.1603,11.2754,488675.85058376,0
+ONB.US,D,20140404,000000,11.1847,11.4003,11.0032,11.0647,882815.3982431,0
+ONB.US,D,20140407,000000,10.9964,11.1446,10.8393,11.0324,703309.05741195,0
+ONB.US,D,20140408,000000,11.012,11.1232,10.9105,10.9788,861501.91556602,0
+ONB.US,D,20140409,000000,11.012,11.0246,10.893,10.9349,603495.62800626,0
+ONB.US,D,20140410,000000,10.9105,10.9105,10.4929,10.567,656879.77330746,0
+ONB.US,D,20140411,000000,10.2451,10.6226,10.2451,10.5319,655791.34675412,0
+ONB.US,D,20140414,000000,10.6637,10.8578,10.5016,10.607,733444.73949681,0
+ONB.US,D,20140415,000000,10.7359,10.7359,10.4226,10.65,642003.58552818,0
+ONB.US,D,20140416,000000,10.6949,10.7105,10.567,10.6422,465921.38133984,0
+ONB.US,D,20140417,000000,10.6296,11.0324,10.607,10.7359,1450510.8116219,0
+ONB.US,D,20140421,000000,10.7758,10.8617,10.6539,10.7026,502910.46112915,0
+ONB.US,D,20140422,000000,10.7026,10.9349,10.65,10.8139,480239.00746981,0
+ONB.US,D,20140423,000000,10.8052,10.9895,10.7496,10.8236,622327.8670999,0
+ONB.US,D,20140424,000000,10.893,10.893,10.5827,10.6226,670966.80059138,0
+ONB.US,D,20140425,000000,10.5495,10.6286,10.4188,10.4929,1719607.3663507,0
+ONB.US,D,20140428,000000,10.5153,10.6852,10.3515,10.5495,1411137.8522064,0
+ONB.US,D,20140429,000000,10.5416,10.9183,10.3953,10.5016,961466.00288445,0
+ONB.US,D,20140430,000000,10.4705,10.6422,10.3271,10.6139,1070164.1496073,0
+ONB.US,D,20140501,000000,10.5827,10.6949,10.3729,10.5241,958475.3920722,0
+ONB.US,D,20140502,000000,10.4393,10.7622,10.4393,10.5016,580510.5599163,0
+ONB.US,D,20140505,000000,10.4538,10.5085,10.2959,10.4178,817346.84852542,0
+ONB.US,D,20140506,000000,10.3798,10.5085,10.2588,10.2588,850514.13677294,0
+ONB.US,D,20140507,000000,10.3046,10.4022,10.1631,10.2959,1138117.0175597,0
+ONB.US,D,20140508,000000,10.3271,10.4304,10.2216,10.2588,617690.268085,0
+ONB.US,D,20140509,000000,10.2216,10.3953,10.166,10.3875,767166.4898586,0
+ONB.US,D,20140512,000000,10.4461,10.6226,10.3953,10.5827,1178907.3912156,0
+ONB.US,D,20140513,000000,10.5827,10.65,10.3798,10.3875,1086649.4048901,0
+ONB.US,D,20140514,000000,10.3348,10.3875,10.0889,10.1914,856654.21538029,0
+ONB.US,D,20140515,000000,10.1231,10.1689,9.9153,10.1094,754141.24215025,0
+ONB.US,D,20140516,000000,10.2099,10.2119,9.94254,10.0344,1133399.4776115,0
+ONB.US,D,20140519,000000,10.048,10.3271,10.0344,10.2734,802105.80212751,0
+ONB.US,D,20140520,000000,10.2528,10.2528,10.0255,10.1748,986693.51664173,0
+ONB.US,D,20140521,000000,10.2528,10.3114,10.1094,10.2216,527012.65251772,0
+ONB.US,D,20140522,000000,10.2148,10.3572,10.1826,10.3114,513911.56341112,0
+ONB.US,D,20140523,000000,10.2959,10.4109,10.2616,10.3183,482048.95219032,0
+ONB.US,D,20140527,000000,10.3875,10.5319,10.3515,10.5153,518481.52009784,0
+ONB.US,D,20140528,000000,10.5261,10.5261,10.3046,10.4178,817165.44409985,0
+ONB.US,D,20140529,000000,10.3729,10.3953,10.2734,10.2899,464659.74943105,0
+ONB.US,D,20140530,000000,10.2734,10.4393,10.2207,10.2518,579320.66987071,0
+ONB.US,D,20140602,000000,10.2518,10.4109,10.1153,10.4022,877317.9217534,0
+ONB.US,D,20140603,000000,10.3426,10.5515,10.3114,10.3651,2400356.6824333,0
+ONB.US,D,20140604,000000,10.3114,10.4636,10.1689,10.3183,1300172.662606,0
+ONB.US,D,20140605,000000,10.3426,10.6099,10.2645,10.4636,1655213.9196975,0
+ONB.US,D,20140606,000000,10.5515,10.7797,10.5026,10.6715,1437451.7427495,0
+ONB.US,D,20140609,000000,10.652,10.893,10.568,10.893,756416.48409788,0
+ONB.US,D,20140610,000000,10.893,10.9086,10.7651,10.8022,531902.37293763,0
+ONB.US,D,20140611,000000,10.6802,10.7944,10.6802,10.689,636701.86183667,0
+ONB.US,D,20140612,000000,10.6099,10.7222,10.5378,10.652,408681.62333278,0
+ONB.US,D,20140613,000000,10.6802,10.7797,10.5398,10.568,385314.27360027,0
+ONB.US,D,20140616,000000,10.5915,10.6383,10.4393,10.487,574506.79084906,0
+ONB.US,D,20140617,000000,10.4715,10.8432,10.4636,10.7134,1111930.2126029,0
+ONB.US,D,20140618,000000,10.773,10.8578,10.6324,10.8432,648270.74972179,0
+ONB.US,D,20140619,000000,10.8432,10.8432,10.689,10.7525,439537.79870107,0
+ONB.US,D,20140620,000000,10.7875,10.852,10.7222,10.8432,1353104.8341689,0
+ONB.US,D,20140623,000000,10.8353,10.8432,10.6451,10.7056,492506.86607939,0
+ONB.US,D,20140624,000000,10.6646,10.7944,10.6246,10.6393,960581.5281994,0
+ONB.US,D,20140625,000000,10.5515,10.689,10.3651,10.6715,444034.98864082,0
+ONB.US,D,20140626,000000,10.6978,10.7056,10.4939,10.6753,290928.6285886,0
+ONB.US,D,20140627,000000,10.5915,10.7603,10.5915,10.7319,1154153.3737555,0
+ONB.US,D,20140630,000000,10.7319,10.8266,10.6393,10.8189,795739.22420916,0
+ONB.US,D,20140701,000000,10.8266,11.053,10.7222,10.9563,1244573.743499,0
+ONB.US,D,20140702,000000,10.9476,10.9807,10.7651,10.7797,515540.10370607,0
+ONB.US,D,20140703,000000,10.8744,11.0676,10.8744,11.0296,477312.96433445,0
+ONB.US,D,20140707,000000,10.9876,10.9876,10.8334,10.852,473580.3376798,0
+ONB.US,D,20140708,000000,10.8189,10.8353,10.689,10.7651,736436.37519282,0
+ONB.US,D,20140709,000000,10.773,10.9398,10.7056,10.773,734528.04163134,0
+ONB.US,D,20140710,000000,10.5915,10.7349,10.5602,10.652,586567.62293907,0
+ONB.US,D,20140711,000000,10.6099,10.6802,10.5378,10.6159,587829.25484788,0
+ONB.US,D,20140714,000000,10.7056,10.7603,10.6012,10.6598,451455.14706465,0
+ONB.US,D,20140715,000000,10.6802,10.7603,10.6159,10.7319,439147.31798843,0
+ONB.US,D,20140716,000000,10.6802,10.7603,10.5915,10.6159,638804.9233126,0
+ONB.US,D,20140717,000000,10.5329,10.6413,10.3299,10.4022,825684.27791462,0
+ONB.US,D,20140718,000000,10.3651,10.5426,10.3572,10.5095,785108.10496462,0
+ONB.US,D,20140721,000000,10.4548,10.5261,10.3798,10.487,497834.21186489,0
+ONB.US,D,20140722,000000,10.5095,10.6012,10.4178,10.4461,753866.57330251,0
+ONB.US,D,20140723,000000,10.4393,10.5212,10.3515,10.4393,628220.94872104,0
+ONB.US,D,20140724,000000,10.4939,10.6324,10.4178,10.5095,654413.90298041,0
+ONB.US,D,20140725,000000,10.4236,10.6099,10.4236,10.5095,586837.16736801,0
+ONB.US,D,20140728,000000,10.3046,10.5515,10.2373,10.2959,1284347.4324647,0
+ONB.US,D,20140729,000000,10.3183,10.4178,10.2645,10.2899,930821.97845453,0
+ONB.US,D,20140730,000000,10.3183,10.4149,10.2431,10.3426,913940.09315655,0
+ONB.US,D,20140731,000000,10.2373,10.2959,10.1211,10.1358,1719329.6228517,0
+ONB.US,D,20140801,000000,10.1895,10.1895,9.99237,10.0518,1034853.8294172,0
+ONB.US,D,20140804,000000,10.0782,10.1007,9.87238,10.0226,953775.27514793,0
+ONB.US,D,20140805,000000,9.99912,10.1534,9.96498,10.0518,716420.39535616,0
+ONB.US,D,20140806,000000,10.0314,10.2373,9.99912,10.1007,819372.01883557,0
+ONB.US,D,20140807,000000,10.1153,10.1445,9.91333,9.91816,1111488.4877023,0
+ONB.US,D,20140808,000000,9.92984,9.9884,9.89571,9.91333,1448547.1343374,0
+ONB.US,D,20140811,000000,9.98066,10.1271,9.92406,10.0616,776238.76090387,0
+ONB.US,D,20140812,000000,10.0314,10.1007,9.91333,9.99237,669195.80145375,0
+ONB.US,D,20140813,000000,9.99912,10.0616,9.99237,10.0451,363616.45951312,0
+ONB.US,D,20140814,000000,10.0226,10.1007,9.96498,9.99237,482546.02081401,0
+ONB.US,D,20140815,000000,10.086,10.1007,9.81965,9.92406,839974.23218306,0
+ONB.US,D,20140818,000000,9.93877,10.086,9.93877,10.0616,777107.86233252,0
+ONB.US,D,20140819,000000,10.0314,10.1153,10.0168,10.0392,566898.05381335,0
+ONB.US,D,20140820,000000,9.99912,9.99912,9.86254,9.92406,943890.27128082,0
+ONB.US,D,20140821,000000,9.90457,10.086,9.87238,10.0518,938141.69826987,0
+ONB.US,D,20140822,000000,10.0314,10.0695,9.98066,10.0226,671948.63923365,0
+ONB.US,D,20140825,000000,10.0616,10.1358,9.90457,9.92406,1315061.1489904,0
+ONB.US,D,20140826,000000,9.90457,10.2411,9.88597,10.2373,1321248.3722507,0
+ONB.US,D,20140827,000000,10.1982,10.2899,9.97292,9.99237,1455738.7436826,0
+ONB.US,D,20140828,000000,9.95525,10.0625,9.91816,10.0168,891966.58533791,0
+ONB.US,D,20140829,000000,10.0226,10.0528,9.96498,9.99912,2687389.7278493,0
+ONB.US,D,20140902,000000,10.0314,10.2187,9.99912,10.0704,1325875.722428,0
+ONB.US,D,20140903,000000,10.0948,10.1748,10.0392,10.0528,1707537.3103069,0
+ONB.US,D,20140904,000000,9.69573,10.2079,9.69573,10.0625,852772.98058042,0
+ONB.US,D,20140905,000000,10.0168,10.1368,9.96498,10.0782,743843.21012778,0
+ONB.US,D,20140908,000000,10.0461,10.129,10.0314,10.0948,680802.610038,0
+ONB.US,D,20140909,000000,10.0625,10.1592,9.95525,9.96498,688161.27543622,0
+ONB.US,D,20140910,000000,9.9884,10.2158,9.98552,10.1914,755334.20684711,0
+ONB.US,D,20140911,000000,10.1631,10.3465,10.0948,10.3221,846457.64685008,0
+ONB.US,D,20140912,000000,10.2832,10.5143,10.2822,10.4197,1679726.0645901,0
+ONB.US,D,20140915,000000,10.45,10.5563,10.3056,10.3388,783942.81212928,0
+ONB.US,D,20140916,000000,10.2598,10.4071,10.2314,10.2461,954244.6719101,0
+ONB.US,D,20140917,000000,10.2236,10.4149,10.2158,10.2548,774984.30318139,0
+ONB.US,D,20140918,000000,10.2665,10.45,10.248,10.4071,740870.02233944,0
+ONB.US,D,20140919,000000,10.4276,10.5563,10.1631,10.2041,2987644.7986557,0
+ONB.US,D,20140922,000000,10.1748,10.3221,10.1465,10.2236,1001391.3746467,0
+ONB.US,D,20140923,000000,10.1914,10.2832,10.1221,10.1221,1551446.488745,0
+ONB.US,D,20140924,000000,10.329,10.3982,10.1748,10.3221,1612108.3336273,0
+ONB.US,D,20140925,000000,10.2832,10.3183,10.1007,10.1007,995093.46394032,0
+ONB.US,D,20140926,000000,10.1084,10.2236,9.98066,9.9884,990193.49468281,0
+ONB.US,D,20140929,000000,9.92885,10.0461,9.92706,9.98066,1123461.1797889,0
+ONB.US,D,20140930,000000,10.0168,10.0314,9.89482,9.91234,1316987.9304595,0
+ONB.US,D,20141001,000000,9.89482,9.9884,9.74062,9.77086,1047535.7410658,0
+ONB.US,D,20141002,000000,9.79623,9.92885,9.7172,9.87819,807132.85697128,0
+ONB.US,D,20141003,000000,9.9884,10.0314,9.84014,9.85575,547817.79284974,0
+ONB.US,D,20141006,000000,9.8714,9.87819,9.72695,9.73378,707870.81502859,0
+ONB.US,D,20141007,000000,9.6889,9.74842,9.51035,9.51913,799336.56620746,0
+ONB.US,D,20141008,000000,9.46643,9.80404,9.44399,9.80404,1604146.0116944,0
+ONB.US,D,20141009,000000,9.83234,9.83234,9.48986,9.49669,905140.44119149,0
+ONB.US,D,20141010,000000,9.44399,9.64206,9.38741,9.43716,917511.81306084,0
+ONB.US,D,20141013,000000,9.44985,9.66549,9.44985,9.54352,724577.44520357,0
+ONB.US,D,20141014,000000,9.60402,9.77086,9.50351,9.63329,978033.24886806,0
+ONB.US,D,20141015,000000,9.47425,9.64012,9.20777,9.38741,1485264.6199302,0
+ONB.US,D,20141016,000000,9.25236,9.58061,9.2349,9.55133,871548.85106724,0
+ONB.US,D,20141017,000000,9.69573,9.69573,9.48205,9.54352,852867.26988636,0
+ONB.US,D,20141020,000000,9.51035,9.66549,9.48986,9.57182,514495.74715443,0
+ONB.US,D,20141021,000000,9.58841,9.80989,9.52791,9.77868,760104.01586708,0
+ONB.US,D,20141022,000000,9.78745,9.87819,9.66061,9.68012,472487.81159143,0
+ONB.US,D,20141023,000000,9.75721,9.83234,9.66061,9.68012,566987.21870049,0
+ONB.US,D,20141024,000000,9.78745,9.92406,9.69573,9.91816,1135574.2809507,0
+ONB.US,D,20141027,000000,9.92885,10.3465,9.84014,10.329,1432480.0316288,0
+ONB.US,D,20141028,000000,10.4675,10.7515,10.4168,10.7379,1494354.3139994,0
+ONB.US,D,20141029,000000,10.7515,10.9037,10.5817,10.851,1406141.5438754,0
+ONB.US,D,20141030,000000,10.8081,10.9954,10.6607,10.9486,865861.77108191,0
+ONB.US,D,20141031,000000,11.0793,11.1779,10.9651,11.1164,1717395.6671963,0
+ONB.US,D,20141103,000000,11.1105,11.1944,10.9807,11.1779,1380923.254072,0
+ONB.US,D,20141104,000000,11.1779,11.1779,10.9232,11.1017,999977.03505765,0
+ONB.US,D,20141105,000000,11.1535,11.2296,11.0793,11.1779,688786.45452994,0
+ONB.US,D,20141106,000000,11.091,11.253,11.091,11.1779,662278.86095618,0
+ONB.US,D,20141107,000000,11.2159,11.2608,11.1164,11.2393,749440.10034222,0
+ONB.US,D,20141110,000000,11.253,11.3935,11.2393,11.3935,864558.11893893,0
+ONB.US,D,20141111,000000,11.3974,11.4306,11.2987,11.3291,557159.60832395,0
+ONB.US,D,20141112,000000,11.2871,11.491,11.2773,11.4765,809885.69475117,0
+ONB.US,D,20141113,000000,11.3769,11.4765,11.293,11.3388,658227.49545211,0
+ONB.US,D,20141114,000000,11.3691,11.4217,11.2706,11.3077,583787.11329766,0
+ONB.US,D,20141117,000000,11.2793,11.497,10.7788,11.253,388528.30907225,0
+ONB.US,D,20141118,000000,11.253,11.3291,11.1867,11.2987,454276.65205648,0
+ONB.US,D,20141119,000000,11.3077,11.3077,11.0052,11.1388,554947.90916944,0
+ONB.US,D,20141120,000000,11.0793,11.2081,11.0022,11.2023,560954.75288796,0
+ONB.US,D,20141121,000000,11.3124,11.3124,11.0022,11.0724,660499.66274848,0
+ONB.US,D,20141124,000000,11.1017,11.2296,11.0237,11.2237,375517.40973654,0
+ONB.US,D,20141125,000000,11.2793,11.2793,11.1349,11.1944,550654.67109797,0
+ONB.US,D,20141126,000000,11.1867,11.2296,11.1427,11.2296,441403.08714463,0
+ONB.US,D,20141128,000000,11.2393,11.2461,10.9056,10.93,459365.19992586,0
+ONB.US,D,20141201,000000,10.887,10.9934,10.7329,10.7613,658273.61522133,0
+ONB.US,D,20141202,000000,10.769,11.0286,10.769,10.9466,1316263.3376411,0
+ONB.US,D,20141203,000000,10.9466,11.1222,10.8646,10.9553,1164943.3499829,0
+ONB.US,D,20141204,000000,10.9056,11.0589,10.893,11.0012,692720.98328534,0
+ONB.US,D,20141205,000000,11.0861,11.3788,10.9876,11.2666,744697.96318378,0
+ONB.US,D,20141208,000000,11.2023,11.3944,11.1319,11.2237,669387.45471691,0
+ONB.US,D,20141209,000000,11.0861,11.5243,11.0783,11.5243,929068.40234084,0
+ONB.US,D,20141210,000000,11.5077,11.5321,10.9466,10.9797,1235330.3168657,0
+ONB.US,D,20141211,000000,10.9876,11.1623,10.9202,10.9553,770526.05882453,0
+ONB.US,D,20141212,000000,10.8236,10.9389,10.7837,10.8052,638475.93562558,0
+ONB.US,D,20141215,000000,10.893,11.0012,10.7085,10.7486,786175.00895899,0
+ONB.US,D,20141216,000000,10.7417,11.0159,10.6734,10.848,928960.78954601,0
+ONB.US,D,20141217,000000,10.8646,11.2716,10.7329,11.2716,1034609.9070823,0
+ONB.US,D,20141218,000000,11.4715,11.493,11.2237,11.4374,996856.26400785,0
+ONB.US,D,20141219,000000,11.4081,11.4374,11.2081,11.2997,3034520.9320796,0
+ONB.US,D,20141222,000000,11.3223,11.3877,11.2237,11.371,765580.99468157,0
+ONB.US,D,20141223,000000,11.3623,11.493,11.3623,11.4638,528940.45887066,0
+ONB.US,D,20141224,000000,11.4715,11.495,11.3087,11.4081,197394.66198166,0
+ONB.US,D,20141226,000000,11.4451,11.5477,11.3993,11.4793,454739.89951609,0
+ONB.US,D,20141229,000000,11.4451,11.6696,11.4451,11.5554,952156.98369058,0
+ONB.US,D,20141230,000000,11.4998,11.6325,11.4998,11.5388,535654.47238372,0
+ONB.US,D,20141231,000000,11.6101,11.6227,11.4374,11.4549,561243.77010834,0
+ONB.US,D,20150102,000000,11.5477,11.5623,11.1164,11.2618,765059.32884763,0
+ONB.US,D,20150105,000000,11.169,11.253,10.973,10.9876,908932.51110422,0
+ONB.US,D,20150106,000000,10.9876,11.1623,10.7085,10.769,986652.52129132,0
+ONB.US,D,20150107,000000,10.8783,10.9643,10.6998,10.7895,1223785.0013071,0
+ONB.US,D,20150108,000000,10.8715,11.1379,10.769,11.1164,1030329.9924997,0
+ONB.US,D,20150109,000000,11.1222,11.1222,10.8236,10.8403,514281.54644855,0
+ONB.US,D,20150112,000000,10.8236,10.8783,10.6256,10.6734,590230.55749802,0
+ONB.US,D,20150113,000000,10.7417,10.9125,10.5016,10.6539,887304.38911277,0
+ONB.US,D,20150114,000000,10.4861,10.5846,10.3231,10.5515,622462.12687249,0
+ONB.US,D,20150115,000000,10.5515,10.5925,10.3231,10.4451,1028866.4584901,0
+ONB.US,D,20150116,000000,10.4089,10.6734,10.3056,10.6656,878399.17412041,0
+ONB.US,D,20150120,000000,10.7085,10.7085,10.4383,10.5016,1659987.8282525,0
+ONB.US,D,20150121,000000,10.5085,10.5768,10.3309,10.3924,562747.27458455,0
+ONB.US,D,20150122,000000,10.4617,10.9125,10.4383,10.887,1534614.8227512,0
+ONB.US,D,20150123,000000,10.887,10.9202,10.6607,10.6607,809402.97450012,0
+ONB.US,D,20150126,000000,10.6607,10.7992,10.5251,10.7252,816382.43290707,0
+ONB.US,D,20150127,000000,10.568,10.6607,10.5251,10.568,699696.34215725,0
+ONB.US,D,20150128,000000,10.6607,10.9797,10.1826,10.2324,1055745.0599851,0
+ONB.US,D,20150129,000000,10.2608,10.4655,10.1748,10.4451,1011049.8792028,0
+ONB.US,D,20150130,000000,10.4159,10.4528,10.2802,10.3231,1055760.4332414,0
+ONB.US,D,20150202,000000,10.2324,10.3622,9.86844,10.2997,1756028.6605369,0
+ONB.US,D,20150203,000000,10.0451,10.4089,10.0216,10.3689,1439123.3281624,0
+ONB.US,D,20150204,000000,10.3066,10.4295,10.2002,10.2842,1410172.4117043,0
+ONB.US,D,20150205,000000,10.2997,10.6099,10.2919,10.5768,1001781.8553594,0
+ONB.US,D,20150206,000000,10.6403,10.8559,10.568,10.7252,1109559.6564656,0
+ONB.US,D,20150209,000000,10.5329,10.7115,10.5329,10.5378,790270.44446475,0
+ONB.US,D,20150210,000000,10.6403,10.6998,10.4861,10.6333,1032103.0414048,0
+ONB.US,D,20150211,000000,10.6022,10.6734,10.5016,10.6022,933284.77413029,0
+ONB.US,D,20150212,000000,10.6607,10.887,10.6539,10.8783,649578.50139981,0
+ONB.US,D,20150213,000000,10.8783,10.9379,10.769,10.8236,527200.20624584,0
+ONB.US,D,20150217,000000,10.7992,10.9202,10.7613,10.9125,465785.07179974,0
+ONB.US,D,20150218,000000,10.8715,10.8715,10.6099,10.6607,748104.67680268,0
+ONB.US,D,20150219,000000,10.6099,10.7486,10.5251,10.7252,773465.42544878,0
+ONB.US,D,20150220,000000,10.7163,10.8052,10.5515,10.7992,785991.55476592,0
+ONB.US,D,20150223,000000,10.7417,10.8306,10.6656,10.8236,513261.78710715,0
+ONB.US,D,20150224,000000,10.8236,10.9466,10.7758,10.9379,712527.88683493,0
+ONB.US,D,20150225,000000,10.93,10.9643,10.8052,10.848,568347.23945027,0
+ONB.US,D,20150226,000000,10.848,10.9476,10.7885,10.9476,573182.64103089,0
+ONB.US,D,20150227,000000,10.9389,11.0237,10.8666,10.9389,1034983.9896547,0
+ONB.US,D,20150302,000000,10.8783,11.0306,10.8783,10.9886,599289.50505441,0
+ONB.US,D,20150303,000000,10.931,10.9643,10.8139,10.893,997525.51310326,0
+ONB.US,D,20150304,000000,10.8139,10.931,10.7827,10.8139,594650.88115576,0
+ONB.US,D,20150305,000000,10.8139,10.893,10.6393,10.7613,683390.44153249,0
+ONB.US,D,20150306,000000,10.7329,10.974,10.6812,10.8236,841426.49247127,0
+ONB.US,D,20150309,000000,10.8646,11.0022,10.8306,10.9476,467014.93231198,0
+ONB.US,D,20150310,000000,10.8715,10.9563,10.6988,10.7066,763631.66576968,0
+ONB.US,D,20150311,000000,10.7066,10.7982,10.6988,10.7827,759766.82910998,0
+ONB.US,D,20150312,000000,10.8715,11.1563,10.8559,11.1252,1109965.5104345,0
+ONB.US,D,20150313,000000,11.1339,11.1339,10.8715,11.0169,663172.55959507,0
+ONB.US,D,20150316,000000,11.0813,11.2052,10.9886,11.0813,706188.9807781,0
+ONB.US,D,20150317,000000,11.0237,11.1807,10.9389,11.173,774708.6094499,0
+ONB.US,D,20150318,000000,11.1339,11.3681,10.9066,10.9807,1020965.6295827,0
+ONB.US,D,20150319,000000,10.9563,11.0022,10.8646,10.9886,669867.10031668,0
+ONB.US,D,20150320,000000,11.0306,11.1563,10.9389,11.1408,1491201.7715531,0
+ONB.US,D,20150323,000000,11.0724,11.2188,10.9643,11.0022,414848.3489179,0
+ONB.US,D,20150324,000000,11.0237,11.1174,10.893,10.974,640505.20547078,0
+ONB.US,D,20150325,000000,10.9643,10.9807,10.768,10.7827,959659.13281522,0
+ONB.US,D,20150326,000000,10.8139,10.9066,10.6812,10.893,679915.06070167,0
+ONB.US,D,20150327,000000,10.893,10.893,10.7885,10.8783,563999.68253951,0
+ONB.US,D,20150330,000000,10.9389,11.1115,10.887,11.0306,381622.64229605,0
+ONB.US,D,20150331,000000,11.0169,11.0969,10.9389,11.0169,648270.74972179,0
+ONB.US,D,20150401,000000,10.931,11.0471,10.8646,11.0383,631871.58467486,0
+ONB.US,D,20150402,000000,11.0237,11.1486,10.9954,11.0169,349937.33596577,0
+ONB.US,D,20150406,000000,10.9212,10.9643,10.768,10.8988,1028434.9824271,0
+ONB.US,D,20150407,000000,10.8715,11.0022,10.8403,10.9476,360540.78334877,0
+ONB.US,D,20150408,000000,10.9886,11.0306,10.893,10.9563,319543.38317333,0
+ONB.US,D,20150409,000000,10.931,10.9886,10.809,10.931,316185.86397492,0
+ONB.US,D,20150410,000000,10.8715,10.9807,10.8715,10.9212,215217.3905715,0
+ONB.US,D,20150413,000000,10.9389,11.0471,10.9066,11.0306,423996.46136143,0
+ONB.US,D,20150414,000000,10.9134,11.0383,10.8715,10.9212,605340.41877462,0
+ONB.US,D,20150415,000000,10.9212,11.1563,10.8783,11.1359,734960.54257814,0
+ONB.US,D,20150416,000000,11.1115,11.1974,11.0169,11.1115,392744.68086171,0
+ONB.US,D,20150417,000000,11.0383,11.0969,10.7885,10.8403,581899.27741137,0
+ONB.US,D,20150420,000000,10.8988,11.0471,10.8715,10.9886,318871.05942664,0
+ONB.US,D,20150421,000000,11.0383,11.051,10.9134,10.9389,364735.63257926,0
+ONB.US,D,20150422,000000,10.931,11.1252,10.8236,11.0724,638278.13305986,0
+ONB.US,D,20150423,000000,10.9476,11.0969,10.9476,11.0306,378405.53217278,0
+ONB.US,D,20150424,000000,11.01,11.0969,10.9643,11.0724,725044.79219823,0
+ONB.US,D,20150427,000000,10.9643,11.1174,10.3885,10.449,1815382.7537412,0
+ONB.US,D,20150428,000000,10.4188,10.5895,10.2792,10.5485,1195227.6402129,0
+ONB.US,D,20150429,000000,10.4421,10.8236,10.4421,10.69,1578526.9923407,0
+ONB.US,D,20150430,000000,10.6812,10.8403,10.608,10.608,1575178.6970962,0
+ONB.US,D,20150501,000000,10.7758,10.7758,10.449,10.4665,891525.88532102,0
+ONB.US,D,20150504,000000,10.4753,10.6236,10.4665,10.5573,808068.57584435,0
+ONB.US,D,20150505,000000,10.5134,10.6451,10.4988,10.5066,1014783.5307412,0
+ONB.US,D,20150506,000000,10.5066,10.6598,10.4861,10.6451,1051816.6805322,0
+ONB.US,D,20150507,000000,10.5895,10.7066,10.53,10.6149,667792.73558604,0
+ONB.US,D,20150508,000000,10.652,10.7066,10.5573,10.6598,600830.93022974,0
+ONB.US,D,20150511,000000,10.6812,10.8052,10.6598,10.7553,592205.50850392,0
+ONB.US,D,20150512,000000,10.7066,10.8803,10.6451,10.8052,776988.97581634,0
+ONB.US,D,20150513,000000,10.8139,10.848,10.6812,10.7885,739031.38087364,0
+ONB.US,D,20150514,000000,10.8139,10.8646,10.6988,10.7758,897835.06974881,0
+ONB.US,D,20150515,000000,10.7476,10.7885,10.567,10.6236,792797.8078174,0
+ONB.US,D,20150518,000000,10.6314,10.8988,10.608,10.8715,1303754.6313479,0
+ONB.US,D,20150519,000000,10.9066,10.9643,10.8306,10.9212,1020192.8672275,0
+ONB.US,D,20150520,000000,10.8646,10.9476,10.8306,10.887,603152.2919466,0
+ONB.US,D,20150521,000000,10.887,10.9476,10.8403,10.8559,446276.40942438,0
+ONB.US,D,20150522,000000,10.848,10.8783,10.7153,10.7242,522914.1423607,0
+ONB.US,D,20150526,000000,10.6725,10.6812,10.5261,10.6149,533467.37043946,0
+ONB.US,D,20150527,000000,10.6451,10.7613,10.5358,10.7613,483889.64342364,0
+ONB.US,D,20150528,000000,10.7329,10.8149,10.689,10.8062,525365.66431509,0
+ONB.US,D,20150529,000000,10.768,10.7758,10.6062,10.6588,405131.42598746,0
+ONB.US,D,20150601,000000,10.6978,10.7193,10.5192,10.6139,475194.52960212,0
+ONB.US,D,20150602,000000,10.6139,10.8725,10.5729,10.7982,633993.09405847,0
+ONB.US,D,20150603,000000,10.8793,11.0032,10.8246,10.9583,526429.49365817,0
+ONB.US,D,20150604,000000,10.893,10.966,10.8413,10.8559,674411.4349094,0
+ONB.US,D,20150605,000000,10.9408,11.1067,10.893,11.1067,617592.90412778,0
+ONB.US,D,20150608,000000,11.1067,11.168,10.9817,11.0129,649254.63813159,0
+ONB.US,D,20150609,000000,11.0334,11.2384,10.9583,11.1291,450729.52936244,0
+ONB.US,D,20150610,000000,11.215,11.3818,11.0589,11.294,478008.86040762,0
+ONB.US,D,20150611,000000,11.3007,11.3007,11.1359,11.3007,445846.98312884,0
+ONB.US,D,20150612,000000,11.2716,11.3408,11.1944,11.3097,600868.85092887,0
+ONB.US,D,20150615,000000,11.2871,11.3574,11.1144,11.3007,875126.7202741,0
+ONB.US,D,20150616,000000,11.2451,11.4501,11.2071,11.4501,964631.86881971,0
+ONB.US,D,20150617,000000,11.495,11.495,11.1506,11.1857,646065.19986985,0
+ONB.US,D,20150618,000000,11.2227,11.3097,11.0997,11.2451,800943.58394345,0
+ONB.US,D,20150619,000000,11.2071,11.3408,11.1944,11.3097,1417637.6650136,0
+ONB.US,D,20150622,000000,11.4091,11.495,11.2628,11.4588,600228.29857875,0
+ONB.US,D,20150623,000000,11.4833,11.6217,11.4833,11.5906,615138.30752211,0
+ONB.US,D,20150624,000000,11.5906,11.6316,11.495,11.5214,564222.08231548,0
+ONB.US,D,20150625,000000,11.5906,11.6481,11.4676,11.5828,739019.08226852,0
+ONB.US,D,20150626,000000,11.6316,11.6618,11.5535,11.6217,1437177.0739017,0
+ONB.US,D,20150629,000000,11.5604,11.5828,11.2871,11.3144,594740.04604289,0
+ONB.US,D,20150630,000000,11.4023,11.5604,11.3144,11.3232,1011844.164117,0
+ONB.US,D,20150701,000000,11.4354,11.574,11.3652,11.4676,637255.29906719,0
+ONB.US,D,20150702,000000,11.4676,11.4676,11.1779,11.2023,538940.24971891,0
+ONB.US,D,20150706,000000,11.1446,11.3097,11.0032,11.3007,658323.83452557,0
+ONB.US,D,20150707,000000,11.2803,11.3232,10.9895,11.0997,717947.47215885,0
+ONB.US,D,20150708,000000,11.0334,11.1144,11.0032,11.0833,672113.64551904,0
+ONB.US,D,20150709,000000,11.2023,11.2871,11.1203,11.2227,717440.15469756,0
+ONB.US,D,20150710,000000,11.3486,11.3818,11.2628,11.3486,497699.9520923,0
+ONB.US,D,20150713,000000,11.4023,11.5604,11.4023,11.5291,569968.6055589,0
+ONB.US,D,20150714,000000,11.4423,11.5828,11.4354,11.5604,484002.38063726,0
+ONB.US,D,20150715,000000,11.5906,11.6686,11.4676,11.5535,601210.13722102,0
+ONB.US,D,20150716,000000,11.6774,11.7008,11.5535,11.5906,687945.02496282,0
+ONB.US,D,20150717,000000,11.5906,11.5906,11.3574,11.4354,526811.77530073,0
+ONB.US,D,20150720,000000,11.4354,11.5037,11.3818,11.4588,682068.34148184,0
+ONB.US,D,20150721,000000,11.4676,11.6082,11.3311,11.3652,503067.26834446,0
+ONB.US,D,20150722,000000,11.4091,11.4833,11.3486,11.4257,779621.90219628,0
+ONB.US,D,20150723,000000,11.4833,11.574,11.2628,11.2716,780768.74712395,0
+ONB.US,D,20150724,000000,11.215,11.3311,11.1291,11.1857,723823.13075607,0
+ONB.US,D,20150727,000000,11.1944,11.2803,10.9895,11.2023,870271.84590204,0
+ONB.US,D,20150728,000000,11.3574,11.4023,11.2286,11.2628,733015.31320129,0
+ONB.US,D,20150729,000000,11.2286,11.3486,11.1291,11.2227,623465.48807372,0
+ONB.US,D,20150730,000000,11.215,11.3007,11.1359,11.2803,670836.64035384,0
+ONB.US,D,20150731,000000,11.2871,11.3486,11.1593,11.2716,701987.98224505,0
+ONB.US,D,20150803,000000,11.2384,11.3144,11.1593,11.3097,455768.88281132,0
+ONB.US,D,20150804,000000,11.4023,11.5535,11.3007,11.4354,764041.61927376,0
+ONB.US,D,20150805,000000,11.4891,11.6686,11.4423,11.614,978164.43398936,0
+ONB.US,D,20150806,000000,11.6082,11.6921,11.4354,11.5115,834288.17708149,0
+ONB.US,D,20150807,000000,11.4676,11.5906,11.3007,11.4755,562049.32874386,0
+ONB.US,D,20150810,000000,11.495,11.6394,11.495,11.6217,530133.42356754,0
+ONB.US,D,20150811,000000,11.4891,11.6316,11.3097,11.4179,454576.94299821,0
+ONB.US,D,20150812,000000,11.3818,11.4179,11.1291,11.2286,550178.10014949,0
+ONB.US,D,20150813,000000,11.2803,11.3574,11.1857,11.2803,393515.39344938,0
+ONB.US,D,20150814,000000,11.2286,11.5604,11.2071,11.5604,883044.97220539,0
+ONB.US,D,20150817,000000,11.4676,11.6481,11.3144,11.5604,587588.40716423,0
+ONB.US,D,20150818,000000,11.5535,11.6316,11.4023,11.5447,451606.82986116,0
+ONB.US,D,20150819,000000,11.4501,11.5291,11.3486,11.3574,553623.75935127,0
+ONB.US,D,20150820,000000,11.253,11.2803,11.1067,11.1291,777575.20932717,0
+ONB.US,D,20150821,000000,10.8315,11.1857,10.7885,11.0754,843845.21814534,0
+ONB.US,D,20150824,000000,10.6305,10.966,10.5475,10.5475,1313306.5479929,0
+ONB.US,D,20150825,000000,10.7329,10.8559,10.3699,10.3855,1076476.4086864,0
+ONB.US,D,20150826,000000,10.6383,10.7553,10.3543,10.7553,796858.39727529,0
+ONB.US,D,20150827,000000,10.7885,10.9817,10.6978,10.7982,947139.15280064,0
+ONB.US,D,20150828,000000,10.7466,10.893,10.7407,10.8149,776758.3769703,0
+ONB.US,D,20150831,000000,10.7613,10.9329,10.7329,10.9007,683349.44618209,0
+ONB.US,D,20150901,000000,10.7329,10.8315,10.4519,10.5085,1023568.8343337,0
+ONB.US,D,20150902,000000,10.6373,10.6969,10.4363,10.6568,860295.62738027,0
+ONB.US,D,20150903,000000,10.6705,10.7885,10.6042,10.7134,628548.9115243,0
+ONB.US,D,20150904,000000,10.57,10.7407,10.57,10.6792,479952.04001696,0
+ONB.US,D,20150908,000000,10.8149,11.0139,10.7885,10.9759,854854.51949738,0
+ONB.US,D,20150909,000000,11.1095,11.1388,10.9329,10.9329,814731.34516939,0
+ONB.US,D,20150910,000000,10.9095,11.0988,10.8803,11.0432,462575.1358628,0
+ONB.US,D,20150911,000000,10.968,11.0706,10.9154,11.0139,686134.05535854,0
+ONB.US,D,20150914,000000,11.0139,11.1388,10.9603,10.9837,686386.17676356,0
+ONB.US,D,20150915,000000,11.0198,11.2579,10.9426,11.1964,689935.34922512,0
+ONB.US,D,20150916,000000,11.2188,11.2501,11.052,11.2188,602600.90448361,0
+ONB.US,D,20150917,000000,11.2188,11.3623,10.8666,10.9242,977311.73070088,0
+ONB.US,D,20150918,000000,10.7613,10.9242,10.6197,10.6373,2674552.033869,0
+ONB.US,D,20150921,000000,10.7407,10.889,10.7134,10.7885,751066.59086965,0
+ONB.US,D,20150922,000000,10.6568,10.7466,10.5953,10.7056,512353.74009561,0
+ONB.US,D,20150923,000000,10.7407,10.8315,10.65,10.7827,413758.89748081,0
+ONB.US,D,20150924,000000,10.6792,10.8734,10.6705,10.8246,731531.28151652,0
+ONB.US,D,20150925,000000,10.9759,11.0706,10.9007,10.9759,807006.79626878,0
+ONB.US,D,20150928,000000,10.9095,10.9426,10.8246,10.8315,544882.52576054,0
+ONB.US,D,20150929,000000,10.8149,10.8734,10.7613,10.8569,695376.45710801,0
+ONB.US,D,20150930,000000,10.9759,11.0198,10.8315,11.0052,1256206.1741773,0
+ONB.US,D,20151001,000000,10.968,11.0354,10.7407,10.9007,831185.85393937,0
+ONB.US,D,20151002,000000,10.6373,10.6792,10.3016,10.6197,1315570.5162192,0
+ONB.US,D,20151005,000000,10.6792,10.9095,10.6792,10.893,635123.54084597,0
+ONB.US,D,20151006,000000,10.8315,10.9154,10.768,10.8062,776130.1232253,0
+ONB.US,D,20151007,000000,10.889,10.9915,10.8315,10.9426,911809.3598191,0
+ONB.US,D,20151008,000000,10.968,11.0432,10.85,11.0432,982181.97832933,0
+ONB.US,D,20151009,000000,11.0783,11.0783,10.893,10.9154,504253.05885501,0
+ONB.US,D,20151012,000000,10.889,11.1164,10.8246,11.1095,902184.67642708,0
+ONB.US,D,20151013,000000,11.0861,11.1329,10.9603,11.0198,569823.07206495,0
+ONB.US,D,20151014,000000,10.9915,10.9915,10.5953,10.6042,675883.16798905,0
+ONB.US,D,20151015,000000,10.6705,10.889,10.6286,10.889,596777.51495816,0
+ONB.US,D,20151016,000000,10.889,10.9242,10.7758,10.8413,528934.3095681,0
+ONB.US,D,20151019,000000,10.768,10.9329,10.768,10.8149,599859.34042508,0
+ONB.US,D,20151020,000000,10.8666,11.0052,10.7758,10.968,538019.90410226,0
+ONB.US,D,20151021,000000,11.0198,11.1329,10.9603,10.9915,1359106.5534687,0
+ONB.US,D,20151022,000000,11.0198,11.2334,10.85,11.1164,2600126.0000873,0
+ONB.US,D,20151023,000000,11.2501,11.3701,11.1476,11.2579,1516559.4455478,0
+ONB.US,D,20151026,000000,11.3779,11.3779,10.8734,10.889,1783746.6418315,0
+ONB.US,D,20151027,000000,10.8246,11.1164,10.768,10.9007,1809951.894696,0
+ONB.US,D,20151028,000000,10.8666,11.4648,10.8666,11.4559,2485834.0378012,0
+ONB.US,D,20151029,000000,11.4648,11.574,11.3057,11.3993,1131028.9214742,0
+ONB.US,D,20151030,000000,11.3457,11.4237,11.0432,11.0617,1225831.6941763,0
+ONB.US,D,20151102,000000,11.1232,11.3457,11.0666,11.3204,670643.96220691,0
+ONB.US,D,20151103,000000,11.3115,11.3877,11.1329,11.3057,811817.60063915,0
+ONB.US,D,20151104,000000,11.3369,11.3877,11.1847,11.3457,600500.91765896,0
+ONB.US,D,20151105,000000,11.3944,11.5584,11.3204,11.4891,639812.38404888,0
+ONB.US,D,20151106,000000,11.5984,11.8501,11.5671,11.8013,1122421.947656,0
+ONB.US,D,20151109,000000,11.8501,11.8501,11.614,11.6921,1058793.0642879,0
+ONB.US,D,20151110,000000,11.6384,11.7945,11.574,11.7233,749166.45637824,0
+ONB.US,D,20151111,000000,11.7741,11.8364,11.6072,11.6833,667782.48674844,0
+ONB.US,D,20151112,000000,11.5984,11.6833,11.3701,11.3993,611459.99970676,0
+ONB.US,D,20151113,000000,11.3204,11.4559,11.2334,11.291,734234.92487592,0
+ONB.US,D,20151116,000000,11.2423,11.4735,11.2188,11.4735,573234.91010265,0
+ONB.US,D,20151117,000000,11.494,11.7408,11.4394,11.5984,1356702.1761673,0
+ONB.US,D,20151118,000000,11.5671,11.7574,11.5271,11.7233,859790.3596865,0
+ONB.US,D,20151119,000000,11.7487,11.7652,11.5818,11.6686,618929.35255109,0
+ONB.US,D,20151120,000000,11.7868,11.7868,11.5194,11.7106,1653126.231478,0
+ONB.US,D,20151123,000000,11.6921,11.8501,11.6384,11.7106,623609.99668391,0
+ONB.US,D,20151124,000000,11.614,11.7808,11.5984,11.7487,585640.10313609,0
+ONB.US,D,20151125,000000,11.7574,11.8111,11.6686,11.7321,616520.87571462,0
+ONB.US,D,20151127,000000,11.7574,11.8443,11.6461,11.7741,363064.04716638,0
+ONB.US,D,20151130,000000,11.8287,11.9008,11.7008,11.7487,736833.00520802,0
+ONB.US,D,20151201,000000,11.8219,11.8941,11.7164,11.7741,778229.08516618,0
+ONB.US,D,20151202,000000,11.8287,11.8941,11.5574,11.5798,755959.38594084,0
+ONB.US,D,20151203,000000,11.6921,11.7408,11.375,11.412,928385.82975654,0
+ONB.US,D,20151204,000000,11.4374,11.6618,11.4208,11.5974,857612.48169607,0
+ONB.US,D,20151207,000000,11.6062,11.6461,11.2286,11.3105,840288.87149745,0
+ONB.US,D,20151208,000000,11.2286,11.4414,11.0842,11.1184,1040326.7086967,0
+ONB.US,D,20151209,000000,11.089,11.1837,10.9105,10.9857,821955.75079503,0
+ONB.US,D,20151210,000000,10.9525,11.1349,10.9105,11.0012,741355.81724177,0
+ONB.US,D,20151211,000000,10.8159,10.9261,10.7466,10.8256,1401735.5685903,0
+ONB.US,D,20151214,000000,10.8325,10.9525,10.6695,10.8062,1080593.3667511,0
+ONB.US,D,20151215,000000,10.9525,11.1115,10.7827,10.9924,1282713.767751,0
+ONB.US,D,20151216,000000,11.0813,11.1573,10.7982,11.0813,1035889.9868987,0
+ONB.US,D,20151217,000000,11.1349,11.1349,10.8666,10.9446,869918.26100477,0
+ONB.US,D,20151218,000000,10.8744,11.0081,10.6363,10.7758,6287653.6697445,0
+ONB.US,D,20151221,000000,10.8422,10.9446,10.7407,10.8422,849454.40696489,0
+ONB.US,D,20151222,000000,10.8812,10.9105,10.687,10.8812,1078316.0750359,0
+ONB.US,D,20151223,000000,10.9105,11.0296,10.7329,10.9857,853344.86571861,0
+ONB.US,D,20151224,000000,11.0012,11.1037,10.97,11.0373,605002.20713375,0
+ONB.US,D,20151228,000000,11.0296,11.0296,10.8159,11.0081,946702.5523188,0
+ONB.US,D,20151229,000000,11.1184,11.1661,10.974,11.0969,828420.71755436,0
+ONB.US,D,20151230,000000,11.1271,11.1271,10.9261,10.9349,665834.18272031,0
+ONB.US,D,20151231,000000,10.8744,10.9924,10.7885,10.7982,695968.83992141,0
+ONB.US,D,20160104,000000,10.6363,10.7543,10.4178,10.4665,901532.8503556,0
+ONB.US,D,20160105,000000,10.5153,10.6032,10.3943,10.4997,729325.73166457,0
+ONB.US,D,20160106,000000,10.3553,10.4822,10.3231,10.4109,1146220.7734516,0
+ONB.US,D,20160107,000000,10.2588,10.3709,10.0597,10.0939,1692563.7585704,0
+ONB.US,D,20160108,000000,10.2031,10.2031,9.92406,9.92984,811934.43738781,0
+ONB.US,D,20160111,000000,9.9884,10.1388,9.90161,9.9748,1040920.1163938,0
+ONB.US,D,20160112,000000,9.96498,10.0939,9.72598,9.93877,2615107.7508939,0
+ONB.US,D,20160113,000000,9.89187,9.96498,9.48596,9.54352,1557185.8378021,0
+ONB.US,D,20160114,000000,9.64695,9.72598,9.50254,9.56597,1479996.7174028,0
+ONB.US,D,20160115,000000,9.28007,9.51718,9.231,9.50742,2051096.794633,0
+ONB.US,D,20160119,000000,9.6128,9.68696,9.2552,9.37668,1515231.1961946,0
+ONB.US,D,20160120,000000,9.20777,9.43229,9.03322,9.36691,1401273.3460144,0
+ONB.US,D,20160121,000000,9.39716,9.51718,9.16777,9.20007,1552047.0706285,0
+ONB.US,D,20160122,000000,9.31032,9.37668,9.21558,9.29569,1259511.4243039,0
+ONB.US,D,20160125,000000,9.24652,9.29959,8.95964,8.99351,937261.32311986,0
+ONB.US,D,20160126,000000,9.00951,9.29179,9.00951,9.28788,1777256.0529781,0
+ONB.US,D,20160127,000000,9.23782,9.54352,9.18407,9.36691,1500219.723759,0
+ONB.US,D,20160128,000000,9.46352,9.63329,9.44693,9.50742,1639006.4079138,0
+ONB.US,D,20160129,000000,9.50742,9.83722,9.48596,9.81185,2639620.9206703,0
+ONB.US,D,20160201,000000,9.73476,9.76501,9.28788,9.29569,2149643.467711,0
+ONB.US,D,20160202,000000,9.15245,9.35521,8.938,9.02464,1272773.4201608,0
+ONB.US,D,20160203,000000,9.12083,9.23392,8.71846,8.97653,1770420.0782977,0
+ONB.US,D,20160204,000000,8.97653,9.20777,8.95964,9.08562,1295640.6266183,0
+ONB.US,D,20160205,000000,9.10464,9.16104,8.91243,8.91243,1073926.497891,0
+ONB.US,D,20160208,000000,8.81924,9.16104,8.67376,8.88735,1311591.9174621,0
+ONB.US,D,20160209,000000,8.72939,9.03985,8.72939,8.95964,1070493.1372944,0
+ONB.US,D,20160210,000000,9.03322,9.1265,8.82647,8.82647,833430.3493742,0
+ONB.US,D,20160211,000000,8.62557,8.80158,8.51092,8.64098,1194714.1734491,0
+ONB.US,D,20160212,000000,8.79338,8.84919,8.62557,8.83398,2079043.325006,0
+ONB.US,D,20160216,000000,9.18407,9.21265,8.88091,9.1265,1055740.9604501,0
+ONB.US,D,20160217,000000,9.21558,9.29569,9.02464,9.05429,851791.14193815,0
+ONB.US,D,20160218,000000,9.12083,9.12083,8.88735,9.01721,1102910.2106294,0
+ONB.US,D,20160219,000000,8.97653,9.1265,8.938,9.07225,1023881.4238805,0
+ONB.US,D,20160222,000000,9.18407,9.21558,9.08854,9.1265,958390.3267201,0
+ONB.US,D,20160223,000000,9.08083,9.19362,8.78422,8.8735,1236086.6810808,0
+ONB.US,D,20160224,000000,8.78422,8.83749,8.62205,8.83398,1724249.0649007,0
+ONB.US,D,20160225,000000,8.8735,8.938,8.76109,8.92209,1621702.2705066,0
+ONB.US,D,20160226,000000,8.96804,9.23392,8.92209,9.16963,1113557.7280141,0
+ONB.US,D,20160229,000000,9.18797,9.26778,8.99438,8.99438,836624.91205474,0
+ONB.US,D,20160301,000000,9.04942,9.29179,9.01049,9.25909,863086.38585929,0
+ONB.US,D,20160302,000000,9.27617,9.37374,9.20777,9.36497,772971.43147637,0
+ONB.US,D,20160303,000000,9.34643,9.57279,9.34643,9.57279,824128.50436664,0
+ONB.US,D,20160304,000000,9.62158,9.68793,9.54255,9.67817,1594825.7187791,0
+ONB.US,D,20160307,000000,9.64792,9.74257,9.6128,9.70159,657123.69564238,0
+ONB.US,D,20160308,000000,9.60499,9.69867,9.4918,9.53474,1106371.2430876,0
+ONB.US,D,20160309,000000,9.57279,9.62158,9.46157,9.50644,882120.52705369,0
+ONB.US,D,20160310,000000,10.0568,10.0568,9.36887,9.50644,1445469.4084054,0
+ONB.US,D,20160311,000000,9.63816,9.83916,9.59036,9.83916,1104367.5953364,0
+ONB.US,D,20160314,000000,9.81476,9.83916,9.67036,9.79135,704428.23047808,0
+ONB.US,D,20160315,000000,9.73574,9.76598,9.57767,9.59036,1324675.5835448,0
+ONB.US,D,20160316,000000,9.55133,9.7094,9.40399,9.46936,1357350.9275874,0
+ONB.US,D,20160317,000000,9.43716,9.7094,9.29569,9.67036,1831503.1504054,0
+ONB.US,D,20160318,000000,9.74257,9.84896,9.64792,9.75915,2669479.8841398,0
+ONB.US,D,20160321,000000,9.77477,9.80794,9.62158,9.75915,1191588.2779806,0
+ONB.US,D,20160322,000000,9.72793,9.83916,9.62939,9.7094,1333934.3834344,0
+ONB.US,D,20160323,000000,9.67036,9.76989,9.5162,9.52597,1215571.5828529,0
+ONB.US,D,20160324,000000,9.47619,9.58158,9.27617,9.57279,1769270.1587186,0
+ONB.US,D,20160328,000000,9.59036,9.65378,9.46157,9.56499,862938.80259782,0
+ONB.US,D,20160329,000000,9.73574,9.83916,9.49669,9.83135,2116189.2120107,0
+ONB.US,D,20160330,000000,9.86254,9.99138,9.82843,9.92012,1317634.6321122,0
+ONB.US,D,20160331,000000,9.87917,9.96994,9.76598,9.82355,1070578.2026464,0
+ONB.US,D,20160401,000000,9.73574,9.87238,9.64792,9.86254,964821.47231534,0
+ONB.US,D,20160404,000000,9.87238,9.9153,9.75915,9.80014,797150.48914695,0
+ONB.US,D,20160405,000000,9.68793,9.86254,9.59036,9.59036,962183.42151659,0
+ONB.US,D,20160406,000000,9.62158,9.67524,9.54255,9.63816,790408.80377237,0
+ONB.US,D,20160407,000000,9.55133,9.72793,9.33179,9.38057,962521.63315746,0
+ONB.US,D,20160408,000000,9.46157,9.62158,9.40399,9.44596,620954.52286124,0
+ONB.US,D,20160411,000000,9.50059,9.68793,9.38644,9.50059,781508.71319881,0
+ONB.US,D,20160412,000000,9.55133,9.72793,9.55133,9.7094,756332.44362955,0
+ONB.US,D,20160413,000000,9.81476,10.0997,9.81476,10.0734,1040662.87057,0
+ONB.US,D,20160414,000000,10.0334,10.2558,9.99138,10.1124,770388.72440066,0
+ONB.US,D,20160415,000000,10.0822,10.1807,10.0655,10.1124,737492.00546583,0
+ONB.US,D,20160418,000000,10.0401,10.2363,10.0334,10.1934,782853.36069219,0
+ONB.US,D,20160419,000000,10.2421,10.4119,10.1846,10.3553,1097049.9252886,0
+ONB.US,D,20160420,000000,10.3319,10.4353,10.2363,10.3953,846660.5738346,0
+ONB.US,D,20160421,000000,10.3875,10.4852,10.3651,10.4042,717134.73933702,0
+ONB.US,D,20160422,000000,10.4431,10.5466,10.4089,10.4852,703956.78394839,0
+ONB.US,D,20160425,000000,10.4685,10.5173,10.2899,10.4852,1329329.5806998,0
+ONB.US,D,20160426,000000,10.5016,10.7007,10.451,10.6656,1320994.2010782,0
+ONB.US,D,20160427,000000,10.6393,10.7807,10.607,10.7661,2033790.6074582,0
+ONB.US,D,20160428,000000,10.6529,10.7739,10.5543,10.6393,1498974.4899904,0
+ONB.US,D,20160429,000000,10.5719,10.7954,10.5641,10.7954,5198460.5033616,0
+ONB.US,D,20160502,000000,10.9436,10.9436,10.3153,10.4042,2863830.6413537,0
+ONB.US,D,20160503,000000,10.2421,10.3398,10.1201,10.3056,1579831.6693674,0
+ONB.US,D,20160504,000000,10.2655,10.3553,10.0734,10.2363,2020225.2460083,0
+ONB.US,D,20160505,000000,10.2187,10.3153,10.0089,10.048,2883555.5542025,0
+ONB.US,D,20160506,000000,9.95227,10.0822,9.90555,10.0245,2575269.4942512,0
+ONB.US,D,20160509,000000,10.1124,10.1807,10.0334,10.0734,1788011.1831577,0
+ONB.US,D,20160510,000000,10.0909,10.2187,10.0616,10.1758,2321721.4510483,0
+ONB.US,D,20160511,000000,10.1465,10.2705,10.0822,10.0909,1215899.5456562,0
+ONB.US,D,20160512,000000,10.1368,10.2099,9.97768,10.0401,927235.91017761,0
+ONB.US,D,20160513,000000,10.0168,10.1631,9.83916,9.90555,775395.28156923,0
+ONB.US,D,20160516,000000,9.94354,10.1124,9.93381,10.0334,541426.61772115,0
+ONB.US,D,20160517,000000,10.0334,10.1368,9.87524,9.92012,978838.80750357,0
+ONB.US,D,20160518,000000,9.9153,10.2363,9.9153,10.2275,2495665.7477128,0
+ONB.US,D,20160519,000000,10.1758,10.2899,10.0401,10.0997,951208.96621239,0
+ONB.US,D,20160520,000000,10.129,10.3183,10.129,10.2588,1032812.2609669,0
+ONB.US,D,20160523,000000,10.2421,10.3319,10.1729,10.2588,1017884.8289996,0
+ONB.US,D,20160524,000000,10.3485,10.5016,10.2977,10.4852,1261481.250891,0
+ONB.US,D,20160525,000000,10.5329,10.6929,10.4852,10.6363,1015588.064493,0
+ONB.US,D,20160526,000000,10.6393,10.6607,10.5134,10.5398,999222.72061015,0
+ONB.US,D,20160527,000000,10.5641,10.6763,10.5592,10.6607,772870.99286786,0
+ONB.US,D,20160531,000000,10.6852,10.7758,10.6373,10.7115,1072398.3962046,0
+ONB.US,D,20160601,000000,10.6763,10.768,10.5398,10.7388,1034881.5012787,0
+ONB.US,D,20160602,000000,10.7212,10.8266,10.6422,10.7982,1014846.0486506,0
+ONB.US,D,20160603,000000,10.6852,10.7543,10.4109,10.6949,1912268.090244,0
+ONB.US,D,20160606,000000,10.7115,10.8959,10.7115,10.8266,1065323.6236079,0
+ONB.US,D,20160607,000000,10.8169,10.8597,10.7613,10.768,805997.28576499,0
+ONB.US,D,20160608,000000,10.7466,10.8686,10.7115,10.7885,1000723.1504351,0
+ONB.US,D,20160609,000000,10.7212,10.7212,10.5329,10.6333,934745.23348857,0
+ONB.US,D,20160610,000000,10.5085,10.5641,10.4178,10.5173,1103051.6445883,0
+ONB.US,D,20160613,000000,10.4772,10.6246,10.3631,10.3855,1452358.6770415,0
+ONB.US,D,20160614,000000,10.3388,10.4256,10.2079,10.2324,946810.16511362,0
+ONB.US,D,20160615,000000,10.2889,10.4421,10.2109,10.2626,754623.9624013,0
+ONB.US,D,20160616,000000,10.1505,10.166,10.0021,10.0948,1201354.3953315,0
+ONB.US,D,20160617,000000,10.1338,10.2802,10.0685,10.1602,1175522.2001556,0
+ONB.US,D,20160620,000000,10.3202,10.5173,10.2568,10.2725,778712.83030099,0
+ONB.US,D,20160621,000000,10.2802,10.4256,10.1904,10.2725,448259.55950036,0
+ONB.US,D,20160622,000000,10.2725,10.4109,10.1904,10.2324,549883.95851031,0
+ONB.US,D,20160623,000000,10.3475,10.608,10.3475,10.5982,729346.22933977,0
+ONB.US,D,20160624,000000,10.0431,10.1992,9.87425,9.92209,1514360.0449985,0
+ONB.US,D,20160627,000000,9.76598,9.90841,9.42643,9.50644,1752180.2220174,0
+ONB.US,D,20160628,000000,9.69476,9.84994,9.56402,9.7094,1288310.6579654,0
+ONB.US,D,20160629,000000,9.86451,9.97292,9.75915,9.95525,1076870.9889341,0
+ONB.US,D,20160630,000000,9.9884,10.1992,9.90743,10.1992,1281039.1076868,0
+ONB.US,D,20160701,000000,10.1173,10.1729,9.98066,10.0509,577492.27724252,0
+ONB.US,D,20160705,000000,9.97292,10.0021,9.71817,9.83234,854221.14133358,0
+ONB.US,D,20160706,000000,9.73574,9.95525,9.67817,9.89768,1261634.9834551,0
+ONB.US,D,20160707,000000,9.90743,10.1094,9.84994,9.95525,815364.72333319,0
+ONB.US,D,20160708,000000,10.1173,10.248,10.0431,10.1338,903469.88066237,0
+ONB.US,D,20160711,000000,10.2568,10.3543,10.2246,10.3036,748428.5400709,0
+ONB.US,D,20160712,000000,10.4343,10.5768,10.3388,10.5329,891631.44834833,0
+ONB.US,D,20160713,000000,10.5885,10.5885,10.45,10.5329,566456.32891271,0
+ONB.US,D,20160714,000000,10.6675,10.7543,10.6246,10.6852,695500.46804299,0
+ONB.US,D,20160715,000000,10.7758,10.8032,10.6675,10.7115,676317.71870337,0
+ONB.US,D,20160718,000000,10.7309,10.7613,10.6333,10.6403,734437.85186044,0
+ONB.US,D,20160719,000000,10.5817,10.7543,10.5641,10.6159,1069619.9363307,0
+ONB.US,D,20160720,000000,10.6675,10.6675,10.5641,10.5817,813469.71326058,0
+ONB.US,D,20160721,000000,10.608,10.6159,10.4919,10.5016,600121.71066769,0
+ONB.US,D,20160722,000000,10.5398,10.6539,10.4685,10.6461,442762.08301066,0
+ONB.US,D,20160725,000000,10.608,10.6461,10.5719,10.608,429281.78691276,0
+ONB.US,D,20160726,000000,10.5885,10.6675,10.5817,10.6607,362208.26922661,0
+ONB.US,D,20160727,000000,10.6763,10.8071,10.6461,10.6949,699152.12888058,0
+ONB.US,D,20160728,000000,10.6539,10.7212,10.5641,10.6763,406804.0362841,0
+ONB.US,D,20160729,000000,10.6607,10.7388,10.5719,10.7115,1151438.4566748,0
+ONB.US,D,20160801,000000,10.8686,10.9389,10.608,10.6246,1397851.2591391,0
+ONB.US,D,20160802,000000,10.6246,10.768,10.5261,10.7026,1199677.6854998,0
+ONB.US,D,20160803,000000,10.6675,10.8432,10.6675,10.8266,586441.56223657,0
+ONB.US,D,20160804,000000,10.8343,10.9573,10.7934,10.8071,1116198.8534641,0
+ONB.US,D,20160805,000000,10.9202,11.1583,10.892,11.1583,1349515.6912406,0
+ONB.US,D,20160808,000000,11.2081,11.2081,11.0959,11.1934,953128.57349524,0
+ONB.US,D,20160809,000000,11.2316,11.2656,11.1261,11.2159,766431.64820254,0
+ONB.US,D,20160810,000000,11.2316,11.2316,11.0432,11.0793,655334.24859708,0
+ONB.US,D,20160811,000000,11.0793,11.1506,11.0617,11.1027,769673.35553605,0
+ONB.US,D,20160812,000000,11.0716,11.1261,10.9807,11.1261,635128.66526477,0
+ONB.US,D,20160815,000000,11.1339,11.2481,11.1261,11.2481,552060.81161697,0
+ONB.US,D,20160816,000000,11.1847,11.2559,11.1671,11.1847,761671.06313642,0
+ONB.US,D,20160817,000000,11.1506,11.2413,11.1506,11.1934,771698.5258462,0
+ONB.US,D,20160818,000000,11.1934,11.2987,11.1671,11.2823,927054.50575204,0
+ONB.US,D,20160819,000000,11.2413,11.2823,11.1671,11.2559,632676.11842662,0
+ONB.US,D,20160822,000000,11.2481,11.3124,11.1847,11.2656,536706.00312168,0
+ONB.US,D,20160823,000000,11.3291,11.3544,11.2081,11.2987,627447.16148209,0
+ONB.US,D,20160824,000000,11.2987,11.3544,11.2052,11.2656,921942.38555618,0
+ONB.US,D,20160825,000000,11.2159,11.3633,11.1847,11.29,689260.97571091,0
+ONB.US,D,20160826,000000,11.2823,11.3798,11.2413,11.3291,1061139.023215,0
+ONB.US,D,20160829,000000,11.3124,11.3954,11.3057,11.3544,631562.06977929,0
+ONB.US,D,20160830,000000,11.4043,11.6023,11.3544,11.5925,1036582.8083207,0
+ONB.US,D,20160831,000000,11.5838,11.6667,11.5106,11.6344,1100107.1535453,0
+ONB.US,D,20160901,000000,11.6667,11.7097,11.4745,11.576,741608.96353054,0
+ONB.US,D,20160902,000000,11.576,11.6667,11.5106,11.6101,1007870.6897787,0
+ONB.US,D,20160906,000000,11.6101,11.6344,11.3896,11.4287,898991.1386303,0
+ONB.US,D,20160907,000000,11.4043,11.536,11.3544,11.5271,726361.76783008,0
+ONB.US,D,20160908,000000,11.5594,11.613,11.5194,11.5594,724861.33800515,0
+ONB.US,D,20160909,000000,11.4872,11.616,11.4872,11.5106,749645.07709426,0
+ONB.US,D,20160912,000000,11.4531,11.5271,11.3379,11.5271,889228.09593066,0
+ONB.US,D,20160913,000000,11.4531,11.5271,11.2549,11.3896,973687.74172482,0
+ONB.US,D,20160914,000000,11.372,11.4043,11.2306,11.2306,692252.61140693,0
+ONB.US,D,20160915,000000,11.2061,11.3379,11.1827,11.3057,579163.86265541,0
+ONB.US,D,20160916,000000,11.298,11.3204,11.1573,11.2306,2468016.4336302,0
+ONB.US,D,20160919,000000,11.2735,11.3798,11.2227,11.2735,601060.50419203,0
+ONB.US,D,20160920,000000,11.3204,11.3506,11.2471,11.2549,424804.06976446,0
+ONB.US,D,20160921,000000,11.298,11.3847,11.2061,11.2813,731803.90059673,0
+ONB.US,D,20160922,000000,11.3057,11.4696,11.298,11.4696,810419.65919023,0
+ONB.US,D,20160923,000000,11.4696,11.5428,11.3896,11.494,799762.9178517,0
+ONB.US,D,20160926,000000,11.4043,11.4198,11.1915,11.2003,960021.94166634,0
+ONB.US,D,20160927,000000,11.1486,11.2735,11.1164,11.2471,608433.5179629,0
+ONB.US,D,20160928,000000,11.3057,11.4287,11.2549,11.4237,1253683.9352434,0
+ONB.US,D,20160929,000000,11.4531,11.5027,11.2647,11.289,1368756.8589546,0
+ONB.US,D,20160930,000000,11.3291,11.5886,11.3204,11.5525,1082199.3596033,0
+ONB.US,D,20161003,000000,11.4531,11.5428,11.3798,11.4198,831045.44486422,0
+ONB.US,D,20161004,000000,11.4618,11.536,11.3798,11.4198,838419.48351885,0
+ONB.US,D,20161005,000000,11.4618,11.6667,11.4531,11.616,772894.56519435,0
+ONB.US,D,20161006,000000,11.6344,11.6344,11.4793,11.5838,464297.96546369,0
+ONB.US,D,20161007,000000,11.576,11.6511,11.4531,11.6247,680703.19631326,0
+ONB.US,D,20161010,000000,11.6998,11.7662,11.6667,11.7097,455332.28232948,0
+ONB.US,D,20161011,000000,11.6901,11.736,11.5194,11.5838,585386.95684732,0
+ONB.US,D,20161012,000000,11.6101,11.6442,11.5271,11.5838,655632.48977129,0
+ONB.US,D,20161013,000000,11.5027,11.5027,11.2471,11.3379,777800.68375441,0
+ONB.US,D,20161014,000000,11.4793,11.5525,11.3379,11.411,917042.41629867,0
+ONB.US,D,20161017,000000,11.3954,11.4404,11.3204,11.3379,469723.70009018,0
+ONB.US,D,20161018,000000,11.4442,11.4442,11.2862,11.3954,655753.426055,0
+ONB.US,D,20161019,000000,11.411,11.6344,11.4043,11.5838,470077.28498745,0
+ONB.US,D,20161020,000000,11.576,11.6598,11.5106,11.576,576609.85232499,0
+ONB.US,D,20161021,000000,11.4618,11.5838,11.4618,11.5681,471991.7678515,0
+ONB.US,D,20161024,000000,11.6667,11.7574,11.6344,11.7097,459440.01644035,0
+ONB.US,D,20161025,000000,11.6813,11.736,11.5925,11.7233,466495.31624556,0
+ONB.US,D,20161026,000000,11.6598,11.815,11.6481,11.7584,681741.40356234,0
+ONB.US,D,20161027,000000,11.8316,11.8804,11.7408,11.8228,589361.45606938,0
+ONB.US,D,20161028,000000,11.8638,11.8638,11.7233,11.815,1698295.9334412,0
+ONB.US,D,20161031,000000,11.9125,12.3252,11.8706,12.0794,1845894.5681662,0
+ONB.US,D,20161101,000000,12.1214,12.1584,11.7097,11.8706,1390433.1504829,0
+ONB.US,D,20161102,000000,11.7896,11.8316,11.6667,11.7097,590408.88727229,0
+ONB.US,D,20161103,000000,11.7896,11.9125,11.7097,11.7497,837410.99789881,0
+ONB.US,D,20161104,000000,11.7896,11.9555,11.7097,11.7896,790461.07284414,0
+ONB.US,D,20161107,000000,12.0355,12.1584,11.9555,12.0794,845918.55799221,0
+ONB.US,D,20161108,000000,11.9965,12.1214,11.8706,12.0355,506612.34127099,0
+ONB.US,D,20161109,000000,12.2024,12.6122,12.1214,12.6122,2157633.4615055,0
+ONB.US,D,20161110,000000,12.736,13.2513,12.6941,13.1477,2197974.9360744,0
+ONB.US,D,20161111,000000,13.1049,13.6386,12.497,13.6386,1662251.7964788,0
+ONB.US,D,20161114,000000,13.7615,14.2553,13.7421,13.9685,1781115.765219,0
+ONB.US,D,20161115,000000,13.7615,14.0475,13.4747,13.9685,1136503.8505212,0
+ONB.US,D,20161116,000000,13.8835,14.0298,13.7615,13.8465,1211544.8145591,0
+ONB.US,D,20161117,000000,13.8465,14.2153,13.8465,14.0475,785281.3103201,0
+ONB.US,D,20161118,000000,14.1323,14.2553,14.0064,14.2153,887536.01284257,0
+ONB.US,D,20161121,000000,14.2153,14.2943,14.0064,14.2153,653899.4113328,0
+ONB.US,D,20161122,000000,14.1323,14.2153,13.9685,14.2153,1175634.9373692,0
+ONB.US,D,20161123,000000,14.1714,14.4182,14.1128,14.3792,759052.48512912,0
+ONB.US,D,20161125,000000,14.4612,14.4612,14.2153,14.3383,345877.77139161,0
+ONB.US,D,20161128,000000,14.2153,14.3383,13.8835,14.0933,693547.03959606,0
+ONB.US,D,20161129,000000,14.1568,14.2806,13.9498,13.9909,1333071.4313083,0
+ONB.US,D,20161130,000000,14.1568,14.385,13.9909,14.1158,581007.62853999,0
+ONB.US,D,20161201,000000,14.2396,14.2806,13.9909,14.1568,1323812.6314187,0
+ONB.US,D,20161202,000000,14.1986,14.1986,13.9498,13.9909,676766.61779033,0
+ONB.US,D,20161205,000000,14.1158,14.3216,14.0738,14.3216,837057.41300154,0
+ONB.US,D,20161206,000000,14.4466,14.6954,14.2806,14.6533,1531350.567975,0
+ONB.US,D,20161207,000000,14.6124,14.7363,14.5089,14.7363,1093170.7402562,0
+ONB.US,D,20161208,000000,14.8603,15.0261,14.5724,14.8603,1782655.1406269,0
+ONB.US,D,20161209,000000,14.9451,15.0661,14.7783,15.0661,1222412.6819522,0
+ONB.US,D,20161212,000000,15.1071,15.232,14.5285,14.6533,1372030.3376848,0
+ONB.US,D,20161213,000000,14.6533,14.8603,14.5285,14.7783,642930.08044741,0
+ONB.US,D,20161214,000000,14.6533,14.8603,14.5285,14.6533,937945.94547167,0
+ONB.US,D,20161215,000000,14.8192,15.0261,14.6533,14.9022,1621195.977929,0
+ONB.US,D,20161216,000000,14.9451,15.0261,14.6124,14.7363,2855639.7703422,0
+ONB.US,D,20161219,000000,14.8192,14.9451,14.5724,14.8192,619266.53930819,0
+ONB.US,D,20161220,000000,14.8192,15.0261,14.7783,14.9832,664536.6798799,0
+ONB.US,D,20161221,000000,14.9451,15.1071,14.8603,15.0261,536405.71217994,0
+ONB.US,D,20161222,000000,15.0261,15.151,14.8603,14.9451,661437.43138906,0
+ONB.US,D,20161223,000000,14.9832,15.1071,14.9022,15.0261,375301.15926314,0
+ONB.US,D,20161227,000000,14.9832,15.191,14.9832,15.191,481172.67657535,0
+ONB.US,D,20161228,000000,15.232,15.2758,14.9217,15.0261,432036.67446018,0
+ONB.US,D,20161229,000000,15.0261,15.151,14.8192,14.9832,530078.07984448,0
+ONB.US,D,20161230,000000,15.0661,15.151,14.9451,15.0261,538053.72526634,0
+ONB.US,D,20170103,000000,15.2758,15.3568,14.7783,14.9832,826747.08237395,0
+ONB.US,D,20170104,000000,15.0661,15.2554,15.0261,15.191,877470.62943367,0
+ONB.US,D,20170105,000000,15.151,15.191,14.6533,14.8192,627904.25963913,0
+ONB.US,D,20170106,000000,14.9451,15.0261,14.7977,14.8603,558101.47649957,0
+ONB.US,D,20170109,000000,14.7363,14.8192,14.548,14.5724,480001.23443745,0
+ONB.US,D,20170110,000000,14.5724,14.9217,14.5285,14.8192,940661.8874362,0
+ONB.US,D,20170111,000000,14.7783,14.8192,14.6124,14.8192,770461.49114764,0
+ONB.US,D,20170112,000000,14.7363,14.7783,14.4231,14.5285,599152.17063054,0
+ONB.US,D,20170113,000000,14.6533,14.9832,14.6124,14.7363,557563.41252547,0
+ONB.US,D,20170117,000000,14.5724,14.6124,14.1568,14.1986,660241.3920409,0
+ONB.US,D,20170118,000000,14.2806,14.3655,14.0328,14.3216,763610.14321072,0
+ONB.US,D,20170119,000000,14.3216,14.4466,14.0738,14.2396,593672.11716476,0
+ONB.US,D,20170120,000000,14.2396,14.4046,14.2396,14.3216,632352.2551584,0
+ONB.US,D,20170123,000000,14.1986,14.4466,14.1568,14.4466,649627.6958203,0
+ONB.US,D,20170124,000000,14.5285,14.7783,14.0328,14.6954,1605494.7587228,0
+ONB.US,D,20170125,000000,14.9022,15.0261,14.7363,14.9022,794916.24254972,0
+ONB.US,D,20170126,000000,14.9451,15.0261,14.7783,14.9451,477551.76225058,0
+ONB.US,D,20170127,000000,14.9022,14.9451,14.6533,14.7783,556145.99828511,0
+ONB.US,D,20170130,000000,14.6533,14.6533,14.3216,14.5724,807527.43721896,0
+ONB.US,D,20170131,000000,14.4904,14.7363,14.4046,14.6533,871058.95662987,0
+ONB.US,D,20170201,000000,14.8192,14.9451,14.5724,14.6124,904898.56862409,0
+ONB.US,D,20170202,000000,14.5285,14.6319,14.3655,14.5285,656799.83237416,0
+ONB.US,D,20170203,000000,14.7363,14.9451,14.6533,14.8603,734179.58115287,0
+ONB.US,D,20170206,000000,14.7783,14.9022,14.5929,14.6954,582025.33811388,0
+ONB.US,D,20170207,000000,14.7363,14.8192,14.5724,14.6533,586164.84362132,0
+ONB.US,D,20170208,000000,14.5285,14.5724,14.2806,14.4904,788312.91648277,0
+ONB.US,D,20170209,000000,14.5285,14.7783,14.4466,14.7783,612349.59881061,0
+ONB.US,D,20170210,000000,14.8192,15.0261,14.7783,15.0261,984023.69444641,0
+ONB.US,D,20170213,000000,15.0661,15.2758,15.0661,15.151,1621701.2456228,0
+ONB.US,D,20170214,000000,15.1071,15.3344,14.9832,15.3149,1334677.4241606,0
+ONB.US,D,20170215,000000,15.3568,15.5628,15.2554,15.3998,951049.0843458,0
+ONB.US,D,20170216,000000,15.3998,15.5237,15.2758,15.4818,660758.9583398,0
+ONB.US,D,20170217,000000,15.4378,15.4818,15.3149,15.4818,664806.22430883,0
+ONB.US,D,20170221,000000,15.5237,15.6467,15.3998,15.5628,796796.90424968,0
+ONB.US,D,20170222,000000,15.4378,15.6885,15.4378,15.5628,601126.09675269,0
+ONB.US,D,20170223,000000,15.6067,15.6467,15.3237,15.6067,839163.54912875,0
+ONB.US,D,20170224,000000,15.3998,15.5628,15.3149,15.4818,751284.89111058,0
+ONB.US,D,20170227,000000,15.4641,15.5911,15.4232,15.5081,619140.47860568,0
+ONB.US,D,20170228,000000,15.5081,15.5471,15.193,15.2983,784951.29774931,0
+ONB.US,D,20170301,000000,15.5911,15.7979,15.5471,15.7559,1261894.2790464,0
+ONB.US,D,20170302,000000,15.7169,15.7169,15.2144,15.2144,768786.83108347,0
+ONB.US,D,20170303,000000,15.2983,15.4232,15.2057,15.3608,681736.27914354,0
+ONB.US,D,20170306,000000,15.2983,15.3842,15.0876,15.2144,420975.10403637,0
+ONB.US,D,20170307,000000,15.2144,15.2983,15.068,15.2144,430254.4016012,0
+ONB.US,D,20170308,000000,15.3384,15.4232,15.0067,15.0067,944336.09571651,0
+ONB.US,D,20170309,000000,15.0486,15.2983,15.0486,15.1743,776639.49045412,0
+ONB.US,D,20170310,000000,15.2144,15.2144,14.8182,14.9217,786418.93129392,0
+ONB.US,D,20170313,000000,14.8406,15.1324,14.8406,15.0486,515599.54696417,0
+ONB.US,D,20170314,000000,14.9217,15.0486,14.7967,15.0067,660766.13252613,0
+ONB.US,D,20170315,000000,15.1324,15.2144,14.8817,14.9217,975761.0815717,0
+ONB.US,D,20170316,000000,15.0486,15.1324,14.9217,15.0876,807789.80746157,0
+ONB.US,D,20170317,000000,15.0486,15.193,14.9217,15.1324,1666405.6503589,0
+ONB.US,D,20170320,000000,15.0876,15.0876,14.8406,14.8406,581177.75924419,0
+ONB.US,D,20170321,000000,14.8406,15.0486,13.9441,13.9645,1883247.4816903,0
+ONB.US,D,20170322,000000,13.9225,14.0465,13.6709,13.8405,1439973.9816833,0
+ONB.US,D,20170323,000000,13.8405,14.2572,13.7957,13.8786,1238646.8407137,0
+ONB.US,D,20170324,000000,13.6298,14.0465,13.6298,13.9225,793463.98226153,0
+ONB.US,D,20170327,000000,13.5888,13.8786,13.4035,13.8405,652441.00174204,0
+ONB.US,D,20170328,000000,13.7957,14.1714,13.7567,14.1313,916979.8983893,0
+ONB.US,D,20170329,000000,14.0465,14.1714,14.0055,14.0465,872595.2573864,0
+ONB.US,D,20170330,000000,14.0913,14.7149,14.0465,14.5909,1022427.1138248,0
+ONB.US,D,20170331,000000,14.5909,14.7967,14.4202,14.4202,982290.61600792,0
+ONB.US,D,20170403,000000,14.4202,14.5069,14.027,14.2962,987608.73783958,0
+ONB.US,D,20170404,000000,14.2153,14.3832,14.0913,14.2153,702353.86574744,0
+ONB.US,D,20170405,000000,14.3832,14.4202,13.8786,13.9225,1256451.1213959,0
+ONB.US,D,20170406,000000,13.8405,14.1714,13.7567,14.1313,903975.14835615,0
+ONB.US,D,20170407,000000,13.9645,14.1518,13.9225,14.0465,957797.9439067,0
+ONB.US,D,20170410,000000,14.1313,14.2153,13.7957,13.9645,800296.88229076,0
+ONB.US,D,20170411,000000,13.8786,14.1109,13.7567,14.0913,990198.61910161,0
+ONB.US,D,20170412,000000,14.1714,14.1714,13.8405,13.9225,864978.32128061,0
+ONB.US,D,20170413,000000,13.8786,13.9225,13.5469,13.5888,918406.5365835,0
+ONB.US,D,20170417,000000,13.6298,13.7957,13.4201,13.7157,3274338.6075472,0
+ONB.US,D,20170418,000000,13.6298,13.7157,13.3791,13.6298,1914066.7612432,0
+ONB.US,D,20170419,000000,13.7157,13.8786,13.5684,13.6298,1094332.9584402,0
+ONB.US,D,20170420,000000,13.7957,14.027,13.5888,14.0055,1653142.6296181,0
+ONB.US,D,20170421,000000,14.0055,14.1313,13.7957,14.0465,1283596.1926685,0
+ONB.US,D,20170424,000000,14.3392,14.5909,14.0465,14.545,1551663.7641022,0
+ONB.US,D,20170425,000000,14.5909,14.7567,14.2572,14.2962,1040597.2780093,0
+ONB.US,D,20170426,000000,14.1714,14.5909,14.1313,14.3392,1257576.4437646,0
+ONB.US,D,20170427,000000,14.465,14.5909,14.1714,14.2962,1073495.0218279,0
+ONB.US,D,20170428,000000,14.3392,14.4036,13.9645,14.0055,968103.1501155,0
+ONB.US,D,20170501,000000,14.1313,14.3176,13.8786,14.2572,1358663.8036842,0
+ONB.US,D,20170502,000000,14.2962,14.2962,13.9645,14.1313,1011252.8061874,0
+ONB.US,D,20170503,000000,14.0913,14.2768,14.0055,14.2153,973558.60637103,0
+ONB.US,D,20170504,000000,14.3392,14.5069,14.2572,14.3392,845391.76773947,0
+ONB.US,D,20170505,000000,14.3392,14.4202,14.1714,14.2572,605976.8715897,0
+ONB.US,D,20170508,000000,14.2572,14.3392,14.1313,14.3392,825552.06790956,0
+ONB.US,D,20170509,000000,14.3392,14.465,14.0816,14.2153,704547.11699427,0
+ONB.US,D,20170510,000000,14.1714,14.2768,14.0465,14.0465,800184.14507714,0
+ONB.US,D,20170511,000000,14.0055,14.1313,13.7567,13.8786,1073890.6269594,0
+ONB.US,D,20170512,000000,13.7567,13.7957,13.5469,13.7567,855531.96766287,0
+ONB.US,D,20170515,000000,13.7957,13.9645,13.7957,13.9225,778556.02308568,0
+ONB.US,D,20170516,000000,13.9225,14.027,13.7957,14.0055,942600.96751049,0
+ONB.US,D,20170517,000000,13.7567,13.7567,13.2347,13.3791,1514986.2489759,0
+ONB.US,D,20170518,000000,13.3791,13.5888,13.3166,13.5469,1114399.1575812,0
+ONB.US,D,20170519,000000,13.5049,13.7157,13.3791,13.465,1111190.246528,0
+ONB.US,D,20170522,000000,13.5049,13.5469,13.3166,13.4201,1245165.1014286,0
+ONB.US,D,20170523,000000,13.465,13.7157,13.3166,13.6709,675678.19123701,0
+ONB.US,D,20170524,000000,13.7157,13.7157,13.465,13.6298,551294.19856433,0
+ONB.US,D,20170525,000000,13.6298,13.7157,13.4864,13.5888,780267.57896521,0
+ONB.US,D,20170526,000000,13.5888,13.5888,13.4201,13.4201,455245.16720986,0
+ONB.US,D,20170530,000000,13.4074,13.4914,13.1751,13.3654,839295.75913382,0
+ONB.US,D,20170531,000000,13.3654,13.3654,13.0287,13.3196,1657871.4432877,0
+ONB.US,D,20170601,000000,13.3196,13.4914,13.1751,13.4474,1688525.7165552,0
+ONB.US,D,20170602,000000,13.3654,13.6161,13.2814,13.4474,1297724.2153029,0
+ONB.US,D,20170605,000000,13.4474,13.6161,13.4074,13.4914,869982.82868167,0
+ONB.US,D,20170606,000000,13.3654,13.4914,13.2376,13.3654,812082.02064928,0
+ONB.US,D,20170607,000000,13.4074,13.6582,13.3654,13.6161,956231.92152113,0
+ONB.US,D,20170608,000000,13.6582,14.3518,13.5567,14.1615,1493133.677441,0
+ONB.US,D,20170609,000000,14.2046,14.9403,14.2046,14.708,1987319.3031196,0
+ONB.US,D,20170612,000000,14.708,15.0651,14.5607,14.75,1900635.6595658,0
+ONB.US,D,20170613,000000,14.8359,14.9607,14.6865,14.792,1030347.4155236,0
+ONB.US,D,20170614,000000,14.5822,14.792,14.3733,14.75,1233889.3302989,0
+ONB.US,D,20170615,000000,14.665,14.8759,14.6056,14.708,787554.50250022,0
+ONB.US,D,20170616,000000,14.5822,14.708,14.4563,14.5373,3146651.4145154,0
+ONB.US,D,20170619,000000,14.665,14.792,14.3518,14.4563,1021877.7761293,0
+ONB.US,D,20170620,000000,14.4123,14.4123,14.2046,14.2046,605278.92574901,0
+ONB.US,D,20170621,000000,14.2465,14.2885,14.0368,14.0368,970402.98927338,0
+ONB.US,D,20170622,000000,13.9929,14.1206,13.8679,13.9089,639739.61730191,0
+ONB.US,D,20170623,000000,14.0368,14.0368,13.7225,13.7821,1407834.6518472,0
+ONB.US,D,20170626,000000,13.8268,14.0552,13.7421,13.9929,844898.79865081,0
+ONB.US,D,20170627,000000,14.0368,14.2046,13.9518,14.0777,666845.74299162,0
+ONB.US,D,20170628,000000,14.2046,14.3929,14.1615,14.3294,923999.3272629,0
+ONB.US,D,20170629,000000,14.5822,14.792,14.4123,14.5822,1649876.3250744,0
+ONB.US,D,20170630,000000,14.665,14.708,14.3929,14.5012,726776.84575296,0
+ONB.US,D,20170703,000000,14.5822,14.9403,14.5373,14.9187,562087.24944298,0
+ONB.US,D,20170705,000000,14.9187,14.9187,14.6056,14.708,893790.87843106,0
+ONB.US,D,20170706,000000,14.708,14.792,14.5373,14.5822,920429.65712613,0
+ONB.US,D,20170707,000000,14.665,14.708,14.4329,14.708,680096.46512722,0
+ONB.US,D,20170710,000000,14.6241,14.665,14.4563,14.5012,638542.55307,0
+ONB.US,D,20170711,000000,14.4563,14.5373,14.3294,14.5012,906329.30635332,0
+ONB.US,D,20170712,000000,14.4563,14.5822,14.3294,14.4123,825114.44254396,0
+ONB.US,D,20170713,000000,14.4563,14.6436,14.3733,14.5012,897587.04787884,0
+ONB.US,D,20170714,000000,14.3294,14.4563,14.1958,14.3733,1046286.4077622,0
+ONB.US,D,20170717,000000,14.3733,14.3733,14.1206,14.2465,1516350.3692607,0
+ONB.US,D,20170718,000000,14.1615,14.2465,13.9929,14.1615,1257787.5698193,0
+ONB.US,D,20170719,000000,14.1615,14.2885,14.0777,14.2046,732109.31595727,0
+ONB.US,D,20170720,000000,14.2046,14.2465,13.9929,14.0777,970133.44484445,0
+ONB.US,D,20170721,000000,14.2465,14.2465,13.8679,13.9518,1258713.0398546,0
+ONB.US,D,20170724,000000,13.9518,14.0777,13.8679,14.0777,742180.84866873,0
+ONB.US,D,20170725,000000,14.5012,14.5012,13.9929,14.0777,1033624.9937887,0
+ONB.US,D,20170726,000000,14.1615,14.1615,13.7001,13.7821,795790.46839717,0
+ONB.US,D,20170727,000000,13.8268,13.8864,13.6161,13.7001,1147657.6604834,0
+ONB.US,D,20170728,000000,13.6582,13.6767,13.4474,13.6161,998413.06243959,0
+ONB.US,D,20170731,000000,13.6582,13.7421,13.5732,13.7001,1154852.3444799,0
+ONB.US,D,20170801,000000,13.7001,13.8268,13.6161,13.7821,735139.89723618,0
+ONB.US,D,20170802,000000,13.7421,13.8268,13.6582,13.7421,531401.2047789,0
+ONB.US,D,20170803,000000,13.7001,13.7859,13.6161,13.6161,536296.0496176,0
+ONB.US,D,20170804,000000,13.7821,13.9518,13.7421,13.9089,848897.89508311,0
+ONB.US,D,20170807,000000,13.9089,13.9518,13.7821,13.8268,775984.58973135,0
+ONB.US,D,20170808,000000,13.7821,14.2046,13.5313,13.9518,1506025.6902605,0
+ONB.US,D,20170809,000000,13.9089,14.0777,13.8268,13.9929,1389446.1874218,0
+ONB.US,D,20170810,000000,13.9518,13.9929,13.8268,13.8268,1098159.8744008,0
+ONB.US,D,20170811,000000,13.9089,13.9518,13.6161,13.7001,994552.32531493,0
+ONB.US,D,20170814,000000,13.8268,14.1812,13.7821,14.1206,744461.21503518,0
+ONB.US,D,20170815,000000,14.2046,14.3294,14.0368,14.0368,730285.02286412,0
+ONB.US,D,20170816,000000,14.1615,14.2046,13.9314,13.9929,573745.30221524,0
+ONB.US,D,20170817,000000,13.9089,13.9929,13.6367,13.6582,1122575.68022,0
+ONB.US,D,20170818,000000,13.5313,13.7421,13.4914,13.6582,645177.65053352,0
+ONB.US,D,20170821,000000,13.6161,13.6582,13.5108,13.6161,428322.49571323,0
+ONB.US,D,20170822,000000,13.6582,13.7001,13.5313,13.6582,847905.80760324,0
+ONB.US,D,20170823,000000,13.5313,13.7421,13.5235,13.7421,836741.7488034,0
+ONB.US,D,20170824,000000,13.7421,13.8268,13.6161,13.7821,704348.28954479,0
+ONB.US,D,20170825,000000,13.8268,13.9742,13.8035,13.9089,498512.68491414,0
+ONB.US,D,20170828,000000,13.9518,13.9929,13.7001,13.8679,599897.26112421,0
+ONB.US,D,20170829,000000,13.7001,13.8268,13.6161,13.7821,574522.16410547,0
+ONB.US,D,20170830,000000,13.8084,13.9372,13.7674,13.8542,477444.14945575,0
+ONB.US,D,20170831,000000,13.8542,13.9372,13.7859,13.8542,689612.51084066,0
+ONB.US,D,20170901,000000,13.8542,13.9986,13.8542,13.9372,517181.9674899,0
+ONB.US,D,20170905,000000,13.8542,13.9802,13.4717,13.5128,881868.40564868,0
+ONB.US,D,20170906,000000,13.5987,13.6796,13.4717,13.5128,592859.38434293,0
+ONB.US,D,20170907,000000,13.5128,13.5128,13.0269,13.1527,693196.52935007,0
+ONB.US,D,20170908,000000,13.1741,13.385,13.1303,13.2991,599493.45692269,0
+ONB.US,D,20170911,000000,13.4268,13.6796,13.385,13.5987,672703.97856491,0
+ONB.US,D,20170912,000000,13.5987,13.9372,13.5987,13.9372,500636.24406527,0
+ONB.US,D,20170913,000000,13.9372,14.0425,13.8728,13.9802,566413.28379478,0
+ONB.US,D,20170914,000000,13.9802,14.0621,13.8084,13.8542,661215.03161309,0
+ONB.US,D,20170915,000000,13.8923,13.9802,13.7674,13.8923,2152305.0908362,0
+ONB.US,D,20170918,000000,13.9372,14.2328,13.7674,14.147,476388.51918274,0
+ONB.US,D,20170919,000000,14.4036,14.4036,14.2328,14.3168,1083514.2854676,0
+ONB.US,D,20170920,000000,14.3616,14.6992,14.1899,14.6143,1065620.8398984,0
+ONB.US,D,20170921,000000,14.6143,14.6992,14.5285,14.5285,582221.09091207,0
+ONB.US,D,20170922,000000,14.5285,14.8261,14.4436,14.7822,892280.19976853,0
+ONB.US,D,20170925,000000,14.7822,14.9539,14.6553,14.91,1082773.2945091,0
+ONB.US,D,20170926,000000,14.9539,14.9773,14.7822,14.9539,919929.51385115,0
+ONB.US,D,20170927,000000,15.0378,15.5891,15.0378,15.3324,1487702.8183957,0
+ONB.US,D,20170928,000000,15.4174,15.5451,15.1656,15.5052,901304.30127707,0
+ONB.US,D,20170929,000000,15.4612,15.6349,14.9607,15.5052,918281.50076476,0
+ONB.US,D,20171002,000000,15.5451,15.7169,15.3978,15.7169,1115193.4424953,0
+ONB.US,D,20171003,000000,15.6721,15.6721,15.4388,15.5891,941843.57841171,0
+ONB.US,D,20171004,000000,15.6721,15.7169,15.3324,15.4612,980358.71011994,0
+ONB.US,D,20171005,000000,15.5451,15.7998,15.5052,15.631,879054.07484317,0
+ONB.US,D,20171006,000000,15.631,15.7998,15.5451,15.5891,479341.20929588,0
+ONB.US,D,20171009,000000,15.6721,15.7998,15.5052,15.5451,1032252.6744338,0
+ONB.US,D,20171010,000000,15.5052,15.7169,15.4612,15.631,824390.87460925,0
+ONB.US,D,20171011,000000,15.631,15.7169,15.5451,15.631,792498.54175942,0
+ONB.US,D,20171012,000000,15.631,15.7784,15.5667,15.5891,1247475.1894241,0
+ONB.US,D,20171013,000000,15.5891,15.6721,15.3783,15.5451,531533.41478397,0
+ONB.US,D,20171016,000000,15.4174,15.6721,15.4174,15.631,927855.96485253,0
+ONB.US,D,20171017,000000,15.631,15.6721,15.4828,15.5891,1187474.3945671,0
+ONB.US,D,20171018,000000,15.631,15.8419,15.5891,15.6721,902190.82572965,0
+ONB.US,D,20171019,000000,15.5451,15.7579,15.4612,15.6721,917497.4646882,0
+ONB.US,D,20171020,000000,15.8848,15.9911,15.7169,15.7579,1058097.1682147,0
+ONB.US,D,20171023,000000,15.8419,15.8848,15.631,15.7169,675869.84450017,0
+ONB.US,D,20171024,000000,15.631,15.8848,15.5891,15.8419,1305637.3428153,0
+ONB.US,D,20171025,000000,15.8848,15.9286,15.631,15.8848,987586.19039686,0
+ONB.US,D,20171026,000000,15.8848,15.8848,15.7169,15.7579,1182095.8045936,0
+ONB.US,D,20171027,000000,15.7579,15.8419,15.6721,15.8419,826350.45235875,0
+ONB.US,D,20171030,000000,15.7998,15.7998,15.2057,15.4174,1447043.6298612,0
+ONB.US,D,20171031,000000,15.4612,15.631,15.3783,15.4174,691347.63904668,0
+ONB.US,D,20171101,000000,15.5891,15.631,15.2505,15.2915,728362.34092999,0
+ONB.US,D,20171102,000000,15.2505,15.5451,15.1656,15.5451,901055.25452335,0
+ONB.US,D,20171103,000000,15.5891,15.6584,15.3783,15.4174,1208244.6888513,0
+ONB.US,D,20171106,000000,15.4612,15.4612,15.2505,15.2915,416107.93105918,0
+ONB.US,D,20171107,000000,15.2915,15.3324,14.8261,14.8261,1095913.3291985,0
+ONB.US,D,20171108,000000,14.7422,14.7422,14.5285,14.6143,599531.37762181,0
+ONB.US,D,20171109,000000,14.5285,14.6992,14.3168,14.4895,691239.00136809,0
+ONB.US,D,20171110,000000,14.4436,14.6143,14.3616,14.3616,719330.04035136,0
+ONB.US,D,20171113,000000,14.3168,14.5724,14.2328,14.5285,799728.07180385,0
+ONB.US,D,20171114,000000,14.4036,14.5724,14.2758,14.3168,1724551.40561,0
+ONB.US,D,20171115,000000,14.2328,14.5949,14.147,14.4036,999331.35828873,0
+ONB.US,D,20171116,000000,14.4895,14.5724,14.3616,14.5285,645691.11729737,0
+ONB.US,D,20171117,000000,14.4895,14.7422,14.3616,14.6553,762441.77572408,0
+ONB.US,D,20171120,000000,14.6553,14.91,14.5285,14.867,695025.94686202,0
+ONB.US,D,20171121,000000,14.9539,15.0378,14.8261,14.867,958204.8227595,0
+ONB.US,D,20171122,000000,14.867,14.994,14.8261,14.91,569704.18554877,0
+ONB.US,D,20171124,000000,14.867,14.9539,14.5285,14.5285,858990.95035354,0
+ONB.US,D,20171127,000000,14.5724,14.7422,14.5196,14.6992,446023.26313561,0
+ONB.US,D,20171128,000000,15.1656,15.2271,15.1656,15.1656,767373.51637816,0
+ONB.US,D,20171129,000000,15.3324,15.7579,15.3324,15.631,1106989.247995,0
+ONB.US,D,20171130,000000,15.8272,15.9131,15.4866,15.5705,839756.95682591,0
+ONB.US,D,20171201,000000,15.6145,15.6554,15.0603,15.5705,1311890.1586363,0
+ONB.US,D,20171204,000000,15.8272,16.0818,15.6554,15.8272,1884530.636158,0
+ONB.US,D,20171205,000000,15.8691,15.8691,15.4007,15.4417,652582.43570094,0
+ONB.US,D,20171206,000000,15.4007,15.4641,15.1852,15.2291,592208.5831552,0
+ONB.US,D,20171207,000000,15.2291,15.4007,14.9793,15.1852,578668.84379922,0
+ONB.US,D,20171208,000000,15.3578,15.3578,15.0174,15.2291,758713.24860449,0
+ONB.US,D,20171211,000000,15.1852,15.4007,15.1013,15.1013,1085946.3346306,0
+ONB.US,D,20171212,000000,15.1461,15.4203,15.1461,15.2291,977108.80371635,0
+ONB.US,D,20171213,000000,15.273,15.4007,15.0378,15.1013,588762.92395342,0
+ONB.US,D,20171214,000000,15.2291,15.314,14.7597,14.8017,946378.68905058,0
+ONB.US,D,20171215,000000,14.8466,15.3354,14.8017,15.1461,3051202.9650443,0
+ONB.US,D,20171218,000000,15.273,15.5277,15.2524,15.4007,940008.01159719,0
+ONB.US,D,20171219,000000,15.4417,15.5277,15.314,15.4007,1020822.1458563,0
+ONB.US,D,20171220,000000,15.4866,15.5277,15.0603,15.273,600316.43858213,0
+ONB.US,D,20171221,000000,15.273,15.4007,15.2291,15.4007,839265.012621,0
+ONB.US,D,20171222,000000,15.4417,15.4417,15.1013,15.2291,537756.50897588,0
+ONB.US,D,20171226,000000,15.314,15.3578,15.1013,15.1852,328971.28888339,0
+ONB.US,D,20171227,000000,15.2291,15.273,15.1013,15.1461,431299.7830366,0
+ONB.US,D,20171228,000000,15.1461,15.314,15.0797,15.2291,450643.43912658,0
+ONB.US,D,20171229,000000,15.1852,15.2291,14.8885,14.8885,594456.15324132,0
+ONB.US,D,20180102,000000,15.0603,15.0603,14.8017,14.8466,735523.20376249,0
+ONB.US,D,20180103,000000,14.8885,15.0174,14.7597,14.9304,631768.07141508,0
+ONB.US,D,20180104,000000,15.0174,15.1852,14.9304,15.0603,508497.10250599,0
+ONB.US,D,20180105,000000,15.1013,15.1013,14.9304,15.0174,465889.60994328,0
+ONB.US,D,20180108,000000,15.0603,15.1461,14.8885,15.1013,455583.37885073,0
+ONB.US,D,20180109,000000,15.1461,15.4007,15.1013,15.273,587501.29204461,0
+ONB.US,D,20180110,000000,15.2291,15.7423,15.2291,15.3578,1137780.8556864,0
+ONB.US,D,20180111,000000,15.4866,15.6993,15.3628,15.6993,1006792.512063,0
+ONB.US,D,20180112,000000,15.6993,15.8272,15.5705,15.6993,583203.95443811,0
+ONB.US,D,20180116,000000,15.7832,15.8691,15.4866,15.5705,791270.73101469,0
+ONB.US,D,20180117,000000,15.6554,15.8048,15.4641,15.6993,697061.36600978,0
+ONB.US,D,20180118,000000,15.6554,15.7423,15.4417,15.4417,445386.81032052,0
+ONB.US,D,20180119,000000,15.4007,15.7832,15.4007,15.7423,716082.18371529,0
+ONB.US,D,20180122,000000,15.6145,15.7423,15.594,15.6554,466879.64765563,0
+ONB.US,D,20180123,000000,15.314,15.7423,14.8963,15.4866,776912.10953433,0
+ONB.US,D,20180124,000000,15.4417,15.5277,15.0603,15.1013,1360318.990957,0
+ONB.US,D,20180125,000000,15.2291,15.2291,14.8017,14.9304,1015845.3103168,0
+ONB.US,D,20180126,000000,14.9304,14.9743,14.6738,14.8466,918237.43076306,0
+ONB.US,D,20180129,000000,14.8017,14.9743,14.8017,14.9743,935392.96002502,0
+ONB.US,D,20180130,000000,14.8885,14.9743,14.6738,14.8466,853175.75989817,0
+ONB.US,D,20180131,000000,14.9304,14.9304,14.6319,14.7597,957487.40412736,0
+ONB.US,D,20180201,000000,14.6738,14.9304,14.544,14.8885,724377.59287033,0
+ONB.US,D,20180202,000000,14.8466,15.1852,14.8017,14.9743,971461.69419766,0
+ONB.US,D,20180205,000000,14.8466,15.0603,14.4182,14.4182,1550251.4742806,0
+ONB.US,D,20180206,000000,14.1206,14.5246,13.9996,14.4612,2430433.9461437,0
+ONB.US,D,20180207,000000,14.4612,14.7597,14.3333,14.5909,768102.20873166,0
+ONB.US,D,20180208,000000,14.7187,14.7187,14.2065,14.2279,1014183.9737415,0
+ONB.US,D,20180209,000000,14.544,14.7597,14.2699,14.6319,1709831.0001623,0
+ONB.US,D,20180212,000000,14.6738,14.8466,14.5051,14.6738,891464.39229542,0
+ONB.US,D,20180213,000000,14.5909,14.7187,14.5246,14.6738,760114.26470467,0
+ONB.US,D,20180214,000000,14.5909,15.0174,14.5909,14.9743,783986.88213097,0
+ONB.US,D,20180215,000000,15.0174,15.0603,14.8017,14.9539,949912.48825575,0
+ONB.US,D,20180216,000000,14.8466,15.1852,14.8466,15.0378,1090065.3424628,0
+ONB.US,D,20180220,000000,14.9743,15.1237,14.8466,14.8885,654858.70253234,0
+ONB.US,D,20180221,000000,14.9743,15.1852,14.8466,14.8885,1364615.3036797,0
+ONB.US,D,20180222,000000,14.9743,15.0174,14.6319,14.7597,1173483.7063566,0
+ONB.US,D,20180223,000000,14.8466,14.9743,14.7597,14.9743,512616.11033823,0
+ONB.US,D,20180226,000000,14.9743,15.0174,14.8017,14.9743,581528.26949018,0
+ONB.US,D,20180227,000000,15.0603,15.1666,14.7812,14.8017,663301.69494886,0
+ONB.US,D,20180228,000000,14.871,15.0007,14.6143,14.6143,1047542.9152522,0
+ONB.US,D,20180301,000000,14.5714,14.829,14.4865,14.6563,617635.94924571,0
+ONB.US,D,20180302,000000,14.6143,14.9149,14.5276,14.871,785175.7472928,0
+ONB.US,D,20180305,000000,14.785,15.3003,14.7002,15.2154,981250.35899132,0
+ONB.US,D,20180306,000000,15.3003,15.473,15.1314,15.4281,865393.39920349,0
+ONB.US,D,20180307,000000,15.39,15.6885,15.3451,15.6028,908908.93877775,0
+ONB.US,D,20180308,000000,15.5578,15.6447,15.2613,15.3451,548150.88007181,0
+ONB.US,D,20180309,000000,15.473,15.711,15.3666,15.6447,806363.16926737,0
+ONB.US,D,20180312,000000,15.7315,15.7315,15.473,15.6028,808061.40165802,0
+ONB.US,D,20180313,000000,15.6885,15.6885,15.39,15.5578,1135064.9137218,0
+ONB.US,D,20180314,000000,15.6447,15.6447,15.3003,15.3451,976690.65114219,0
+ONB.US,D,20180315,000000,15.39,15.473,15.2368,15.3451,1775564.9947738,0
+ONB.US,D,20180316,000000,15.3451,15.5169,15.2613,15.3451,2495468.9700308,0
+ONB.US,D,20180319,000000,15.3451,15.5169,15.2613,15.473,1957187.7205698,0
+ONB.US,D,20180320,000000,15.473,15.5169,15.2613,15.3451,1400067.0578287,0
+ONB.US,D,20180321,000000,15.3451,15.433,15.1743,15.3003,1074155.0469695,0
+ONB.US,D,20180322,000000,15.1743,15.3003,14.8514,14.871,1121180.8134225,0
+ONB.US,D,20180323,000000,14.9149,15.0007,14.3568,14.3568,1368137.8291635,0
+ONB.US,D,20180326,000000,14.5276,14.871,14.4406,14.829,965535.8162962,0
+ONB.US,D,20180327,000000,14.785,14.871,14.3129,14.4406,1305215.0907061,0
+ONB.US,D,20180328,000000,14.3996,14.6777,14.2699,14.5714,1099788.4146958,0
+ONB.US,D,20180329,000000,14.6143,14.6349,14.4865,14.5276,801181.35697581,0
+ONB.US,D,20180402,000000,14.5276,14.5939,14.0982,14.2279,897041.80971841,0
+ONB.US,D,20180403,000000,14.3129,14.4406,14.1832,14.3568,928580.55767098,0
+ONB.US,D,20180404,000000,14.2279,14.5714,14.0631,14.5276,851176.21168203,0
+ONB.US,D,20180405,000000,14.6563,14.6563,14.4631,14.6143,1025673.9455771,0
+ONB.US,D,20180406,000000,14.5276,14.5714,14.0768,14.2699,993568.43690514,0
+ONB.US,D,20180409,000000,14.3568,14.547,14.2279,14.2699,743265.17568702,0
+ONB.US,D,20180410,000000,14.4406,14.547,14.2914,14.5276,708748.11552731,0
+ONB.US,D,20180411,000000,14.4865,14.5276,14.3129,14.4865,571906.66074944,0
+ONB.US,D,20180412,000000,14.5276,14.785,14.4865,14.6563,695529.16478828,0
+ONB.US,D,20180413,000000,14.7441,14.7441,14.4406,14.4865,608339.22865696,0
+ONB.US,D,20180416,000000,14.6143,14.7226,14.4865,14.6563,893151.3509647,0
+ONB.US,D,20180417,000000,14.7441,14.7441,14.3996,14.5276,915373.90553708,0
+ONB.US,D,20180418,000000,14.6143,14.6143,14.3129,14.3568,985581.51776192,0
+ONB.US,D,20180419,000000,14.3996,14.5276,14.3568,14.3996,2157858.9359327,0
+ONB.US,D,20180420,000000,14.3996,14.5303,14.3996,14.4406,1456181.493467,0
+ONB.US,D,20180423,000000,15.2154,15.4281,14.7002,15.2154,2297582.3638444,0
+ONB.US,D,20180424,000000,15.3451,15.6885,15.2368,15.5169,1567055.4684128,0
+ONB.US,D,20180425,000000,15.473,15.5578,15.2613,15.2613,1232404.2737304,0
+ONB.US,D,20180426,000000,14.9149,15.1314,14.871,15.0856,1141310.5553565,0
+ONB.US,D,20180427,000000,15.1314,15.3003,14.9793,15.0446,1031431.7425419,0
+ONB.US,D,20180430,000000,15.0856,15.152,14.7441,14.785,1092193.001149,0
+ONB.US,D,20180501,000000,14.785,15.0231,14.5939,14.9578,1292886.7639548,0
+ONB.US,D,20180502,000000,15.0007,15.0856,14.7636,14.9149,588121.34671953,0
+ONB.US,D,20180503,000000,14.829,14.871,14.547,14.7441,958340.10741585,0
+ONB.US,D,20180504,000000,14.7002,15.0856,14.5714,14.871,886245.68418849,0
+ONB.US,D,20180507,000000,14.9578,15.0856,14.785,15.0007,766456.24541279,0
+ONB.US,D,20180508,000000,14.9578,15.2154,14.9149,15.1743,607646.40723506,0
+ONB.US,D,20180509,000000,15.2154,15.4077,15.1314,15.2613,704231.45279613,0
+ONB.US,D,20180510,000000,15.1743,15.3451,15.1071,15.2154,540900.85235217,0
+ONB.US,D,20180511,000000,15.1743,15.3451,15.1743,15.2154,535502.7895872,0
+ONB.US,D,20180514,000000,15.1743,15.2427,15.0231,15.0446,567906.53943339,0
+ONB.US,D,20180515,000000,15.0446,15.2613,15.0446,15.1743,782314.27183433,0
+ONB.US,D,20180516,000000,15.2154,15.3451,15.1071,15.2613,924089.51703379,0
+ONB.US,D,20180517,000000,15.2154,15.39,15.2154,15.3451,785757.88126859,0
+ONB.US,D,20180518,000000,15.39,15.4525,15.2613,15.3451,1036612.5299497,0
+ONB.US,D,20180521,000000,15.39,15.6242,15.3451,15.473,1358537.7429817,0
+ONB.US,D,20180522,000000,15.5578,15.6885,15.473,15.6447,832549.97422419,0
+ONB.US,D,20180523,000000,15.5578,15.6447,15.39,15.5169,780150.74221655,0
+ONB.US,D,20180524,000000,15.5169,15.5364,15.2368,15.5169,941855.87701682,0
+ONB.US,D,20180525,000000,15.4281,15.6885,15.4281,15.6028,610157.37244755,0
+ONB.US,D,20180529,000000,15.5169,15.5364,15.2564,15.3451,1055232.618105,0
+ONB.US,D,20180530,000000,15.4281,15.7745,15.4281,15.7315,1012979.7353233,0
+ONB.US,D,20180531,000000,15.7569,15.8242,15.5394,15.5394,836158.58994385,0
+ONB.US,D,20180601,000000,15.6281,15.8868,15.6281,15.7354,1176247.8178578,0
+ONB.US,D,20180604,000000,15.8008,15.9316,15.7159,15.8437,947723.33654396,0
+ONB.US,D,20180605,000000,15.8868,16.0175,15.7569,15.9716,802573.14912216,0
+ONB.US,D,20180606,000000,16.0175,16.318,15.9716,16.234,956878.6231738,0
+ONB.US,D,20180607,000000,16.2769,16.4057,16.1891,16.234,693909.84844717,0
+ONB.US,D,20180608,000000,16.1482,16.4057,16.1033,16.3649,908785.95272652,0
+ONB.US,D,20180611,000000,16.318,16.4487,16.0594,16.1891,740329.90859782,0
+ONB.US,D,20180612,000000,16.1891,16.234,15.9092,15.9716,616337.42152155,0
+ONB.US,D,20180613,000000,16.0175,16.2115,15.8868,16.0175,682716.06801828,0
+ONB.US,D,20180614,000000,16.0175,16.0594,15.8008,16.0175,714376.77713832,0
+ONB.US,D,20180615,000000,16.0175,16.2769,15.8008,16.1891,2705604.9869193,0
+ONB.US,D,20180618,000000,16.1033,16.2769,16.0175,16.0594,1021736.3421705,0
+ONB.US,D,20180619,000000,15.9716,16.318,15.9716,16.234,792406.30222099,0
+ONB.US,D,20180620,000000,16.2769,16.4956,16.234,16.4956,914970.10133555,0
+ONB.US,D,20180621,000000,16.5355,16.5355,16.2115,16.4057,1819092.8329532,0
+ONB.US,D,20180622,000000,16.5355,16.5355,16.1891,16.4057,3803458.4210759,0
+ONB.US,D,20180625,000000,16.4057,16.4956,16.2115,16.3649,1352199.8618086,0
+ONB.US,D,20180626,000000,16.4057,16.516,16.1891,16.3649,1455009.0264454,0
+ONB.US,D,20180627,000000,16.3649,16.4057,16.1033,16.234,1591993.9649497,0
+ONB.US,D,20180628,000000,16.1891,16.3404,16.0594,16.318,1496523.9929197,0
+ONB.US,D,20180629,000000,16.3649,16.4956,16.0594,16.1033,1659593.2480049,0
+ONB.US,D,20180702,000000,16.0594,16.318,15.9716,16.318,1313827.1889431,0
+ONB.US,D,20180703,000000,16.4057,16.4282,16.1033,16.1033,695858.15247531,0
+ONB.US,D,20180705,000000,16.234,16.4057,16.1267,16.4057,866144.63899972,0
+ONB.US,D,20180706,000000,16.318,16.5355,16.2565,16.4956,886204.68883807,0
+ONB.US,D,20180709,000000,16.5355,16.7541,16.194,16.7083,798401.87221815,0
+ONB.US,D,20180710,000000,16.5355,16.6663,16.2993,16.4057,914081.52711546,0
+ONB.US,D,20180711,000000,16.318,16.4956,16.2389,16.3649,897393.34484816,0
+ONB.US,D,20180712,000000,16.4487,16.4721,16.0594,16.1891,758749.11953609,0
+ONB.US,D,20180713,000000,16.234,16.318,15.9716,16.0175,816807.75966755,0
+ONB.US,D,20180716,000000,16.1033,16.2769,16.0594,16.234,733739.90601974,0
+ONB.US,D,20180717,000000,16.234,16.3649,16.2115,16.2769,1123791.1923597,0
+ONB.US,D,20180718,000000,16.2769,16.516,16.1482,16.4487,962947.9848017,0
+ONB.US,D,20180719,000000,16.4057,16.5579,16.1891,16.4956,882546.87869793,0
+ONB.US,D,20180720,000000,16.4956,16.7541,16.4057,16.6223,1316919.2632476,0
+ONB.US,D,20180723,000000,16.8829,17.5318,16.7541,17.4888,1961564.9991096,0
+ONB.US,D,20180724,000000,17.5757,17.7922,17.1864,17.2722,1339449.2829481,0
+ONB.US,D,20180725,000000,17.1864,17.2722,16.7083,16.7083,1454747.6810866,0
+ONB.US,D,20180726,000000,16.796,17.1444,16.796,17.0985,1087426.2667803,0
+ONB.US,D,20180727,000000,17.0985,17.2722,16.796,16.8624,827632.58194276,0
+ONB.US,D,20180730,000000,16.9268,17.0575,16.796,16.839,740575.88070026,0
+ONB.US,D,20180731,000000,16.9268,16.9268,16.6223,16.839,934526.93324765,0
+ONB.US,D,20180801,000000,16.9268,17.0575,16.839,17.0126,551895.80533157,0
+ONB.US,D,20180802,000000,16.9697,17.1444,16.839,17.0126,830071.80529203,0
+ONB.US,D,20180803,000000,17.0575,17.0985,16.7083,16.796,666641.79112334,0
+ONB.US,D,20180806,000000,16.839,16.839,16.6663,16.796,424324.42416469,0
+ONB.US,D,20180807,000000,16.796,16.9697,16.7541,16.839,432995.96565973,0
+ONB.US,D,20180808,000000,16.8829,16.9483,16.6887,16.9268,486318.6179353,0
+ONB.US,D,20180809,000000,16.9268,16.9697,16.7541,16.796,499817.36194087,0
+ONB.US,D,20180810,000000,16.7083,16.9033,16.6663,16.7541,527009.57786644,0
+ONB.US,D,20180813,000000,16.7083,16.9697,16.7043,16.7541,1084320.8689869,0
+ONB.US,D,20180814,000000,16.796,17.1307,16.796,16.9697,848753.38647292,0
+ONB.US,D,20180815,000000,16.9268,17.0342,16.7317,16.7541,657972.29939583,0
+ONB.US,D,20180816,000000,16.796,17.1444,16.796,17.0575,603792.84429673,0
+ONB.US,D,20180817,000000,17.0126,17.163,17.0126,17.0985,854546.02948556,0
+ONB.US,D,20180820,000000,17.1444,17.2293,17.0342,17.1864,608050.21143658,0
+ONB.US,D,20180821,000000,17.2293,17.6176,17.1864,17.5757,1041383.3638534,0
+ONB.US,D,20180822,000000,17.5318,17.5757,17.3375,17.4888,782965.07302205,0
+ONB.US,D,20180823,000000,17.5318,17.5318,17.3171,17.4449,647349.37922137,0
+ONB.US,D,20180824,000000,17.4888,17.5757,17.3571,17.4011,637251.19953214,0
+ONB.US,D,20180827,000000,17.4888,17.5757,17.2293,17.2722,830541.2020542,0
+ONB.US,D,20180828,000000,17.3171,17.3171,17.0761,17.1444,557865.75323473,0
+ONB.US,D,20180829,000000,17.1864,17.2722,17.0342,17.2293,464443.49895764,0
+ONB.US,D,20180830,000000,17.2722,17.5318,17.2029,17.4011,977164.14743941,0
+ONB.US,D,20180831,000000,17.4302,17.6917,17.3405,17.6917,708878.27576486,0
+ONB.US,D,20180904,000000,17.6468,17.8645,17.5815,17.7756,1199846.7913202,0
+ONB.US,D,20180905,000000,17.7756,17.8215,17.6021,17.6917,743788.89128848,0
+ONB.US,D,20180906,000000,17.6917,17.9074,17.6468,17.8215,1088711.4710156,0
+ONB.US,D,20180907,000000,17.8215,17.9503,17.6468,17.9074,838312.89560778,0
+ONB.US,D,20180910,000000,17.9503,18.2567,17.8215,18.0391,1357928.9620282,0
+ONB.US,D,20180911,000000,17.9942,18.2129,17.9503,18.0391,702715.6497148,0
+ONB.US,D,20180912,000000,18.0391,18.0391,17.7123,17.9074,792113.18546558,0
+ONB.US,D,20180913,000000,17.9503,17.9942,17.559,17.6021,788232.97554947,0
+ONB.US,D,20180914,000000,17.6468,17.9738,17.5161,17.8645,1040412.7989325,0
+ONB.US,D,20180917,000000,17.9074,17.9503,17.5161,17.7318,887221.37352819,0
+ONB.US,D,20180918,000000,17.7318,17.8645,17.559,17.6917,1021268.9951757,0
+ONB.US,D,20180919,000000,17.6468,17.9942,17.4342,17.6917,2135595.3860099,0
+ONB.US,D,20180920,000000,17.7756,17.9503,17.7552,17.9074,1092591.6809317,0
+ONB.US,D,20180921,000000,17.8215,17.9738,17.6021,17.6021,4385721.5322221,0
+ONB.US,D,20180924,000000,17.6021,17.6021,17.2108,17.2975,852363.02707634,0
+ONB.US,D,20180925,000000,17.3854,17.4302,17.1238,17.2108,767509.82591826,0
+ONB.US,D,20180926,000000,17.2547,17.2547,16.9043,16.9043,879845.28510605,0
+ONB.US,D,20180927,000000,16.9921,17.0146,16.7756,16.7756,722943.78048982,0
+ONB.US,D,20180928,000000,16.7317,16.9503,16.7317,16.8185,659919.5785402,0
+ONB.US,D,20181001,000000,16.8966,16.9747,16.5823,16.6702,1032352.0881586,0
+ONB.US,D,20181002,000000,16.6457,16.8136,16.5746,16.7756,1126411.8201345,0
+ONB.US,D,20181003,000000,16.8537,17.4381,16.835,17.2878,1223127.025933,0
+ONB.US,D,20181004,000000,17.2547,17.559,17.2108,17.4449,1346671.6388061,0
+ONB.US,D,20181005,000000,17.5074,17.5415,17.2283,17.3337,845796.59682475,0
+ONB.US,D,20181008,000000,17.3669,17.6595,17.2195,17.6021,657068.35191934,0
+ONB.US,D,20181009,000000,17.5328,17.6625,17.4635,17.5951,823151.79014318,0
+ONB.US,D,20181010,000000,17.6195,17.8371,17.3337,17.3502,1618351.9254944,0
+ONB.US,D,20181011,000000,17.2975,17.3161,16.6956,16.713,915159.70483119,0
+ONB.US,D,20181012,000000,16.9404,16.9404,15.8945,16.3063,1395512.4743984,0
+ONB.US,D,20181015,000000,16.2779,16.4419,16.1901,16.3569,1193690.3145726,0
+ONB.US,D,20181016,000000,16.4886,16.6087,16.0769,16.5649,882336.77752709,0
+ONB.US,D,20181017,000000,16.5482,16.8634,16.3297,16.8273,925819.52082101,0
+ONB.US,D,20181018,000000,16.7677,16.9503,16.5649,16.5823,958214.04671335,0
+ONB.US,D,20181019,000000,16.4419,16.6702,16.2965,16.3375,736160.68146133,0
+ONB.US,D,20181022,000000,15.6945,16.3569,15.6584,15.7988,1515872.7734285,0
+ONB.US,D,20181023,000000,15.5628,15.6858,15.1783,15.2837,1738642.532429,0
+ONB.US,D,20181024,000000,15.2915,15.3374,14.4758,14.4944,1147583.8688526,0
+ONB.US,D,20181025,000000,14.5977,15.0114,14.5792,14.8924,1059345.4766347,0
+ONB.US,D,20181026,000000,14.8037,14.9967,14.5607,14.8134,910279.20836513,0
+ONB.US,D,20181029,000000,14.9714,15.4408,14.8847,15.27,941899.94701852,0
+ONB.US,D,20181030,000000,15.2758,15.6164,15.1529,15.5998,883815.68479306,0
+ONB.US,D,20181031,000000,15.7208,15.8419,15.5277,15.554,756039.32687414,0
+ONB.US,D,20181101,000000,15.6252,15.7988,15.5042,15.7638,679168.94532424,0
+ONB.US,D,20181102,000000,15.8262,16.0087,15.7452,15.9384,687616.03727579,0
+ONB.US,D,20181105,000000,15.9472,16.1033,15.8349,16.0438,863984.18403323,0
+ONB.US,D,20181106,000000,15.9998,16.2613,15.9384,16.1228,643805.33117861,0
+ONB.US,D,20181107,000000,16.1746,16.3199,15.8945,16.3063,1038337.4093181,0
+ONB.US,D,20181108,000000,16.2613,16.4789,16.2613,16.4019,450517.37842407,0
+ONB.US,D,20181109,000000,16.3111,16.4789,16.0848,16.1746,473734.07024383,0
+ONB.US,D,20181112,000000,16.1746,16.2526,15.9472,15.9706,475002.87633896,0
+ONB.US,D,20181113,000000,16.0272,16.393,16.0087,16.0272,571935.35749473,0
+ONB.US,D,20181114,000000,16.0682,16.1657,15.4408,15.6164,656955.61470571,0
+ONB.US,D,20181115,000000,15.4964,15.9901,15.3978,15.9706,796119.45608419,0
+ONB.US,D,20181116,000000,15.8419,16.0769,15.7901,16.0526,1179866.6824151,0
+ONB.US,D,20181119,000000,16.0594,16.2702,15.8681,16.0349,497733.7732564,0
+ONB.US,D,20181120,000000,15.8858,16.0526,15.7638,15.8945,540103.49278673,0
+ONB.US,D,20181121,000000,15.9706,16.1901,15.7345,15.8506,395014.79839055,0
+ONB.US,D,20181123,000000,15.7988,16.1228,15.7042,15.9803,249591.99188853,0
+ONB.US,D,20181126,000000,16.113,16.4087,15.9901,16.2165,563628.67461832,0
+ONB.US,D,20181127,000000,16.1403,16.2779,16.0486,16.1228,502003.43900138,0
+ONB.US,D,20181128,000000,16.1306,16.433,15.8584,16.3756,854307.23156944,0
+ONB.US,D,20181129,000000,16.4262,16.4262,16.0935,16.3297,980387.40686523,0
+ONB.US,D,20181130,000000,16.2877,16.4712,16.2429,16.434,1174331.2852263,0
+ONB.US,D,20181203,000000,16.6204,16.6868,16.0252,16.2603,726693.83016838,0
+ONB.US,D,20181204,000000,16.1648,16.2067,15.1735,15.2778,1057819.4247157,0
+ONB.US,D,20181206,000000,15.0495,15.4164,14.9354,15.4077,931027.98009034,0
+ONB.US,D,20181207,000000,15.4534,15.7598,15.1471,15.3022,842268.94692215,0
+ONB.US,D,20181210,000000,15.2778,15.311,14.707,14.9354,1095638.6603508,0
+ONB.US,D,20181211,000000,15.0583,15.1968,14.667,14.7168,936246.68819727,0
+ONB.US,D,20181212,000000,14.865,15.2339,14.7597,15.0319,1099127.3646705,0
+ONB.US,D,20181213,000000,15.0154,15.3754,14.6807,14.7333,1164125.4927423,0
+ONB.US,D,20181214,000000,14.5665,14.865,14.2933,14.2933,908062.38479182,0
+ONB.US,D,20181217,000000,14.2602,14.6456,14.1284,14.1705,1281132.372109,0
+ONB.US,D,20181218,000000,14.1889,14.3743,13.7605,13.8395,1100892.2145056,0
+ONB.US,D,20181219,000000,13.8395,13.8904,13.1586,13.1722,1886177.6243607,0
+ONB.US,D,20181220,000000,13.0649,13.2854,13.0327,13.1624,1577115.727403,0
+ONB.US,D,20181221,000000,13.1878,13.3196,12.8366,12.9351,5417904.5145603,0
+ONB.US,D,20181224,000000,12.901,13.0483,12.7049,12.7136,496269.21436307,0
+ONB.US,D,20181226,000000,12.8561,13.3654,12.6805,13.3557,1126537.880837,0
+ONB.US,D,20181227,000000,13.1361,13.3293,12.8512,13.3293,971988.48445041,0
+ONB.US,D,20181228,000000,13.338,13.5391,13.2151,13.346,1047179.0815173,0
+ONB.US,D,20181231,000000,13.3741,13.5148,13.1966,13.5148,1318062.0086402,0
+ONB.US,D,20190102,000000,13.3196,13.7069,13.3196,13.6376,1135529.1860652,0
+ONB.US,D,20190103,000000,13.5654,13.9079,13.425,13.584,643317.48650875,0
+ONB.US,D,20190104,000000,13.8016,14.1372,13.7431,13.9802,765759.32445584,0
+ONB.US,D,20190107,000000,13.9167,14.1986,13.663,14.0659,939497.61948461,0
+ONB.US,D,20190108,000000,14.1372,14.2416,13.9167,14.0659,943764.21057832,0
+ONB.US,D,20190109,000000,14.1186,14.1889,13.9605,14.1109,914052.83037018,0
+ONB.US,D,20190110,000000,14.0318,14.0475,13.7928,13.9947,876591.27916742,0
+ONB.US,D,20190111,000000,13.8904,14.0942,13.8114,14.0415,635049.74921524,0
+ONB.US,D,20190114,000000,13.9352,14.1986,13.8738,14.0748,687831.26286544,0
+ONB.US,D,20190115,000000,14.0475,14.1889,13.9001,14.1372,832451.58538321,0
+ONB.US,D,20190116,000000,14.2602,14.3919,14.1705,14.3196,2131583.9909726,0
+ONB.US,D,20190117,000000,14.2504,14.5139,14.2504,14.5051,1532185.8482395,0
+ONB.US,D,20190118,000000,14.5139,14.751,14.3832,14.6982,1282826.5049646,0
+ONB.US,D,20190122,000000,13.8298,14.4016,13.8298,13.9352,2476290.3202263,0
+ONB.US,D,20190123,000000,13.8904,14.3196,13.8904,14.1548,1586317.133802,0
+ONB.US,D,20190124,000000,14.1284,14.2416,13.8806,14.1284,1553481.9078927,0
+ONB.US,D,20190125,000000,14.2416,14.628,14.0942,14.5753,1305760.3288666,0
+ONB.US,D,20190128,000000,14.4895,14.5665,14.3129,14.5226,757690.41461181,0
+ONB.US,D,20190129,000000,14.5226,14.6114,14.3196,14.3284,606265.88881007,0
+ONB.US,D,20190130,000000,14.3743,14.3743,14.1548,14.1889,685138.8932274,0
+ONB.US,D,20190131,000000,14.1889,14.2504,13.8572,14.1635,1044700.9125852,0
+ONB.US,D,20190201,000000,14.2163,14.3655,14.145,14.3568,640760.40152706,0
+ONB.US,D,20190204,000000,14.3129,14.5383,14.2602,14.5383,729933.48773437,0
+ONB.US,D,20190205,000000,14.547,14.5949,14.2689,14.3919,711815.59262159,0
+ONB.US,D,20190206,000000,14.347,14.6036,14.3129,14.6036,1049622.4044017,0
+ONB.US,D,20190207,000000,14.707,14.908,14.585,14.7333,1020746.3044581,0
+ONB.US,D,20190208,000000,14.671,14.785,14.5753,14.628,974195.05918612,0
+ONB.US,D,20190211,000000,14.6359,14.8114,14.6114,14.8114,546619.70373407,0
+ONB.US,D,20190212,000000,14.9002,15.0583,14.865,14.9451,709985.15022588,0
+ONB.US,D,20190213,000000,15.1022,15.2476,14.9793,15.1539,1352011.2831968,0
+ONB.US,D,20190214,000000,15.0154,15.1793,14.865,15.0154,1177048.2520746,0
+ONB.US,D,20190215,000000,15.11,15.4437,15.11,15.4125,1064588.7819518,0
+ONB.US,D,20190219,000000,15.3207,15.5667,14.8486,15.394,1053280.2145417,0
+ONB.US,D,20190220,000000,15.394,15.7169,15.3568,15.7082,783050.13837415,0
+ONB.US,D,20190221,000000,15.7082,15.7082,15.4534,15.6291,710234.1969796,0
+ONB.US,D,20190222,000000,15.6369,15.6993,15.5306,15.6993,1016989.0805932,0
+ONB.US,D,20190225,000000,15.7949,15.7949,15.5618,15.5949,848865.09880278,0
+ONB.US,D,20190226,000000,15.5491,15.6721,15.4534,15.5227,1163005.2947924,0
+ONB.US,D,20190227,000000,15.5227,15.6534,15.4993,15.6457,767511.87568579,0
+ONB.US,D,20190228,000000,15.6623,15.7784,15.6291,15.7179,932819.47690316,0
+ONB.US,D,20190301,000000,15.8048,15.875,15.5384,15.6721,628169.70453303,0
+ONB.US,D,20190304,000000,15.6721,15.7696,15.4417,15.5949,782630.96091623,0
+ONB.US,D,20190305,000000,15.5754,15.5754,15.3461,15.4417,554864.89358487,0
+ONB.US,D,20190306,000000,15.3832,15.4612,14.9568,14.991,1328333.393685,0
+ONB.US,D,20190307,000000,14.9294,14.9743,14.7041,14.8144,1305148.4732617,0
+ONB.US,D,20190308,000000,14.7286,15.0007,14.6553,14.9568,846188.10242114,0
+ONB.US,D,20190311,000000,15.0192,15.2027,14.9823,15.1451,704997.04096499,0
+ONB.US,D,20190312,000000,15.1354,15.2398,14.991,15.0368,807937.39072304,0
+ONB.US,D,20190313,000000,15.1158,15.2398,14.95,15.1842,1158960.0785908,0
+ONB.US,D,20190314,000000,15.1842,15.2077,15.0281,15.07,873856.88929521,0
+ONB.US,D,20190315,000000,15.0631,15.194,15.0007,15.0876,2203669.1902461,0
+ONB.US,D,20190318,000000,15.0281,15.3364,15.0281,15.2398,1142038.2228262,0
+ONB.US,D,20190319,000000,15.3178,15.3178,14.788,14.8046,1024736.1769365,0
+ONB.US,D,20190320,000000,14.7803,14.9031,14.4172,14.4426,1181759.6427202,0
+ONB.US,D,20190321,000000,14.346,14.6865,14.1782,14.4329,1930733.4209515,0
+ONB.US,D,20190322,000000,14.2923,14.346,13.8161,13.9138,1586483.1649711,0
+ONB.US,D,20190325,000000,13.9225,14.1782,13.8611,14.0338,974065.92383233,0
+ONB.US,D,20190326,000000,14.1089,14.424,14.1089,14.4016,1199271.8315307,0
+ONB.US,D,20190327,000000,14.3733,14.5236,14.2396,14.424,1064750.7135859,0
+ONB.US,D,20190328,000000,14.4172,14.6299,14.346,14.6299,724380.66752161,0
+ONB.US,D,20190329,000000,14.7617,14.7714,14.4095,14.4992,1078058.8292121,0
+ONB.US,D,20190401,000000,14.6466,14.9393,14.6046,14.9119,768798.10480483,0
+ONB.US,D,20190402,000000,14.8339,14.991,14.7714,14.8339,871303.90384856,0
+ONB.US,D,20190403,000000,15.0192,15.0797,14.7002,14.7286,1009743.1524086,0
+ONB.US,D,20190404,000000,14.788,15.0104,14.788,14.949,680013.44954264,0
+ONB.US,D,20190405,000000,14.9568,15.0281,14.8241,15.0104,604873.07177997,0
+ONB.US,D,20190408,000000,14.991,15.1061,14.9294,15.0192,703579.62672464,0
+ONB.US,D,20190409,000000,14.9743,14.991,14.7539,14.7714,661195.55882165,0
+ONB.US,D,20190410,000000,14.7714,15.0583,14.6827,15.0192,820228.82165909,0
+ONB.US,D,20190411,000000,15.0876,15.1842,14.9119,14.9568,655623.26581745,0
+ONB.US,D,20190412,000000,15.1061,15.2837,14.9743,15.1695,914694.40760406,0
+ONB.US,D,20190415,000000,15.0368,15.1763,14.9294,15.0007,847620.88991791,0
+ONB.US,D,20190416,000000,15.0007,15.1451,14.9344,15.0876,914872.73737834,0
+ONB.US,D,20190417,000000,15.152,15.1598,14.9294,15.152,1286060.0132281,0
+ONB.US,D,20190418,000000,15.0456,15.0876,14.8339,14.9119,988906.24067999,0
+ONB.US,D,20190422,000000,15.0456,15.0456,14.5313,14.6377,931389.76405769,0
+ONB.US,D,20190423,000000,14.6299,15.0368,14.5061,15.0007,1105179.3032745,0
+ONB.US,D,20190424,000000,14.868,15.1022,14.7617,14.991,638830.54540661,0
+ONB.US,D,20190425,000000,14.9207,14.9207,14.6299,14.8767,640448.83686397,0
+ONB.US,D,20190426,000000,14.8767,15.0631,14.8339,15.0456,645461.54333509,0
+ONB.US,D,20190429,000000,15.0876,15.308,15.0631,15.1842,649489.33651267,0
+ONB.US,D,20190430,000000,15.1842,15.2495,15.0192,15.0973,1072647.4429582,0
+ONB.US,D,20190501,000000,15.0973,15.2027,14.7286,14.8144,1551802.1234098,0
+ONB.US,D,20190502,000000,14.8241,15.0534,14.8046,14.9646,372824.01521474,0
+ONB.US,D,20190503,000000,15.0104,15.3178,14.991,15.2993,799374.48690658,0
+ONB.US,D,20190506,000000,15.0631,15.3548,15.0192,15.3178,704122.81511754,0
+ONB.US,D,20190507,000000,15.1354,15.1695,14.9168,15.0797,795798.66746725,0
+ONB.US,D,20190508,000000,15.0007,15.1451,14.868,14.9294,547622.04005155,0
+ONB.US,D,20190509,000000,14.8144,14.9743,14.6553,14.9207,472604.64834009,0
+ONB.US,D,20190510,000000,14.868,15.0192,14.6553,15.0104,442750.80928929,0
+ONB.US,D,20190513,000000,14.7353,14.7646,14.3558,14.3832,1054887.2322777,0
+ONB.US,D,20190514,000000,14.3645,14.8241,14.3645,14.709,577543.52143053,0
+ONB.US,D,20190515,000000,14.548,14.6553,14.3832,14.6377,695030.04639707,0
+ONB.US,D,20190516,000000,14.673,14.9568,14.673,14.8767,549842.9631599,0
+ONB.US,D,20190517,000000,14.7286,15.0368,14.7286,14.8046,719342.33895648,0
+ONB.US,D,20190520,000000,14.8046,15.0104,14.7002,14.8426,450534.80144799,0
+ONB.US,D,20190521,000000,14.868,14.949,14.7714,14.8046,863485.06564201,0
+ONB.US,D,20190522,000000,14.7803,14.8046,14.6046,14.709,511922.26403257,0
+ONB.US,D,20190523,000000,14.5675,14.6046,14.2582,14.4095,775318.41528722,0
+ONB.US,D,20190524,000000,14.4523,14.7666,14.4523,14.6827,531181.87965421,0
+ONB.US,D,20190528,000000,14.6377,14.7187,14.5061,14.5393,871819.42037994,0
+ONB.US,D,20190529,000000,14.3919,14.6339,14.3275,14.5958,1162406.7626764,0
+ONB.US,D,20190530,000000,14.5958,14.7539,14.1615,14.346,906324.18193452,0
+ONB.US,D,20190531,000000,14.1762,14.3196,14.0796,14.2046,1148125.0074781,0
+ONB.US,D,20190603,000000,14.1508,14.5159,14.0504,14.3919,1064870.6249858,0
+ONB.US,D,20190604,000000,14.5967,14.7822,14.55,14.7656,773156.93543696,0
+ONB.US,D,20190605,000000,14.7304,14.7304,14.4904,14.6583,726965.42436484,0
+ONB.US,D,20190606,000000,14.667,14.7266,14.425,14.5782,556779.37644892,0
+ONB.US,D,20190607,000000,14.55,14.6319,14.4533,14.5333,560168.66704389,0
+ONB.US,D,20190610,000000,14.6583,14.8817,14.5782,14.667,578781.58101285,0
+ONB.US,D,20190611,000000,14.7393,14.864,14.6758,14.7822,773022.67566438,0
+ONB.US,D,20190612,000000,14.7753,14.8378,14.6143,14.6855,466644.94927455,0
+ONB.US,D,20190613,000000,14.6934,14.864,14.6319,14.6855,480948.22703187,0
+ONB.US,D,20190614,000000,14.7216,14.7793,14.5597,14.7119,456348.9670196,0
+ONB.US,D,20190617,000000,14.7393,14.7997,14.5069,14.5333,619982.93305656,0
+ONB.US,D,20190618,000000,14.5412,14.864,14.5412,14.8281,540814.76211632,0
+ONB.US,D,20190619,000000,15.0768,15.0768,14.6583,14.6758,911620.78120723,0
+ONB.US,D,20190620,000000,14.7656,14.7656,14.5333,14.7119,575855.53787748,0
+ONB.US,D,20190621,000000,14.6143,14.8085,14.6143,14.6855,1278759.7662042,0
+ONB.US,D,20190624,000000,14.6758,14.7822,14.4339,14.4436,621085.70798254,0
+ONB.US,D,20190625,000000,14.4817,14.5333,14.2768,14.4719,751975.66276495,0
+ONB.US,D,20190626,000000,14.5412,14.7304,14.4817,14.55,559346.71026821,0
+ONB.US,D,20190627,000000,14.5967,14.7567,14.5412,14.7119,1168304.9687163,0
+ONB.US,D,20190628,000000,14.8182,15.0856,14.7304,14.7822,4571020.5160659,0
+ONB.US,D,20190701,000000,14.9246,15.0505,14.8378,14.9607,902287.1648031,0
+ONB.US,D,20190702,000000,14.9246,14.9607,14.6232,14.8281,767728.12615918,0
+ONB.US,D,20190703,000000,14.8993,15.0593,14.8817,14.9793,571706.8084162,0
+ONB.US,D,20190705,000000,15.0417,15.1568,14.9832,15.0593,460830.78370294,0
+ONB.US,D,20190708,000000,14.9246,15.0017,14.7958,14.8553,669186.57749991,0
+ONB.US,D,20190709,000000,14.7567,14.9607,14.7567,14.9441,562739.07551447,0
+ONB.US,D,20190710,000000,14.9607,14.9793,14.7997,14.8466,576803.55535567,0
+ONB.US,D,20190711,000000,14.864,14.9393,14.667,14.9168,592679.00480114,0
+ONB.US,D,20190712,000000,14.9539,15.1374,14.872,15.0856,505248.22098617,0
+ONB.US,D,20190715,000000,15.0768,15.0768,14.6583,14.7031,625161.67069685,0
+ONB.US,D,20190716,000000,14.7119,14.864,14.588,14.8085,548869.32358771,0
+ONB.US,D,20190717,000000,14.7119,14.8182,14.6232,14.6934,563588.70415167,0
+ONB.US,D,20190718,000000,14.9071,14.9793,14.667,14.9071,520466.71994134,0
+ONB.US,D,20190719,000000,14.8378,15.0329,14.8182,14.9539,814335.74003795,0
+ONB.US,D,20190722,000000,15.1491,15.3169,14.9793,15.274,1407405.2255517,0
+ONB.US,D,20190723,000000,15.3638,15.4701,14.9168,15.432,978025.04979797,0
+ONB.US,D,20190724,000000,15.3725,15.7628,15.271,15.7286,1138836.4859594,0
+ONB.US,D,20190725,000000,15.7286,15.8076,15.5862,15.674,879788.91649924,0
+ONB.US,D,20190726,000000,15.7189,15.7988,15.6554,15.7628,729569.6539995,0
+ONB.US,D,20190729,000000,15.7628,15.7901,15.113,15.5959,662076.95885542,0
+ONB.US,D,20190730,000000,15.4885,15.7374,15.4612,15.7189,841351.67595677,0
+ONB.US,D,20190731,000000,15.6828,15.8975,15.6037,15.6925,1683741.5591627,0
+ONB.US,D,20190801,000000,15.6476,15.8437,15.2905,15.3822,1502895.6952569,0
+ONB.US,D,20190802,000000,15.3257,15.3988,15.0768,15.2671,976074.69600232,0
+ONB.US,D,20190805,000000,14.9705,15.068,14.5597,14.8553,1269855.5760955,0
+ONB.US,D,20190806,000000,14.9344,15.0641,14.6017,15.0251,876999.18290398,0
+ONB.US,D,20190807,000000,14.7393,14.9793,14.5695,14.8817,654364.70855993,0
+ONB.US,D,20190808,000000,14.9705,15.2291,14.9705,15.1324,880029.76418288,0
+ONB.US,D,20190809,000000,15.0944,15.1374,14.9246,15.0593,663298.62029758,0
+ONB.US,D,20190812,000000,14.9967,14.9967,14.7656,14.8281,538634.83435838,0
+ONB.US,D,20190813,000000,14.8085,15.274,14.8085,15.0768,763059.78063149,0
+ONB.US,D,20190814,000000,14.7304,14.9246,14.6855,14.8378,1046284.3579947,0
+ONB.US,D,20190815,000000,14.8378,14.9607,14.7567,14.7656,800229.23996259,0
+ONB.US,D,20190816,000000,14.8553,15.1491,14.792,15.1324,1045933.8477487,0
+ONB.US,D,20190819,000000,15.3354,15.3725,15.1822,15.2476,778398.19098661,0
+ONB.US,D,20190820,000000,15.1822,15.2574,15.0281,15.113,917552.80841125,0
+ONB.US,D,20190821,000000,15.1822,15.2007,15.068,15.1421,448992.3513889,0
+ONB.US,D,20190822,000000,15.2203,15.2817,15.0251,15.1324,502252.4857551,0
+ONB.US,D,20190823,000000,15.0329,15.2104,14.5782,14.6319,1099494.2730567,0
+ONB.US,D,20190826,000000,14.7304,14.864,14.588,14.864,579977.62036099,0
+ONB.US,D,20190827,000000,14.8904,14.9607,14.5597,14.6406,713848.96200182,0
+ONB.US,D,20190828,000000,14.5597,14.9539,14.5597,14.872,803369.48380383,0
+ONB.US,D,20190829,000000,14.9705,15.2104,14.9705,15.0944,677312.88083452,0
+ONB.US,D,20190830,000000,15.1676,15.2017,15.0417,15.0856,493809.4933386,0
+ONB.US,D,20190903,000000,14.9431,14.9529,14.6026,14.672,970651.01114335,0
+ONB.US,D,20190904,000000,14.7977,14.9529,14.789,14.9149,874418.5255958,0
+ONB.US,D,20190905,000000,14.9607,15.309,14.9607,15.1324,1676594.019819,0
+ONB.US,D,20190906,000000,15.1832,15.1832,14.9783,15.0593,537481.84012815,0
+ONB.US,D,20190909,000000,15.2114,15.4125,15.0154,15.3745,2873374.3589287,0
+ONB.US,D,20190910,000000,15.4349,15.5705,15.2837,15.5334,1608916.8455981,0
+ONB.US,D,20190911,000000,15.5988,15.8496,15.3656,15.7598,1818697.2278218,0
+ONB.US,D,20190912,000000,15.6965,16.0476,15.5608,15.9579,1562866.7684849,0
+ONB.US,D,20190913,000000,16.1101,16.2623,15.9833,16.1639,1465821.5501154,0
+ONB.US,D,20190916,000000,16.0476,16.2906,15.9735,16.2087,1024914.5067108,0
+ONB.US,D,20190917,000000,16.154,16.1639,15.9531,16.0828,933008.05551504,0
+ONB.US,D,20190918,000000,16.0292,16.1375,15.9179,16.0828,934866.16977228,0
+ONB.US,D,20190919,000000,16.0906,16.2906,15.9657,15.9833,959437.75792302,0
+ONB.US,D,20190920,000000,16.0555,16.1325,15.8232,15.8232,4998127.4996395,0
+ONB.US,D,20190923,000000,15.7774,15.876,15.6076,15.7598,1015839.1610142,0
+ONB.US,D,20190924,000000,15.7335,15.8038,15.4017,15.5432,978877.75308646,0
+ONB.US,D,20190925,000000,15.5901,15.9032,15.5901,15.8671,902619.22714141,0
+ONB.US,D,20190926,000000,15.7686,15.832,15.6262,15.6642,777780.18607921,0
+ONB.US,D,20190927,000000,15.7598,15.9657,15.5334,15.634,752800.69419191,0
+ONB.US,D,20190930,000000,15.6875,15.6875,15.4349,15.4495,859671.47317031,0
+ONB.US,D,20191001,000000,15.4818,15.6164,15.113,15.2915,1445098.4004843,0
+ONB.US,D,20191002,000000,15.2114,15.314,15.0895,15.2485,1108604.4648011,0
+ONB.US,D,20191003,000000,15.1676,15.2758,14.9958,15.2485,801229.52651254,0
+ONB.US,D,20191004,000000,15.2681,15.3558,15.1227,15.3558,532825.79320557,0
+ONB.US,D,20191007,000000,15.3003,15.4251,15.2301,15.3471,724921.806147,0
+ONB.US,D,20191008,000000,14.6368,15.1227,14.6104,14.9237,1179512.0726341,0
+ONB.US,D,20191009,000000,15.0768,15.0768,14.7803,14.91,1013034.0541626,0
+ONB.US,D,20191010,000000,14.9529,15.1227,14.8973,14.9607,770129.42880934,0
+ONB.US,D,20191011,000000,15.0856,15.3188,14.9695,15.113,851979.72055003,0
+ONB.US,D,20191014,000000,15.0944,15.1227,14.9383,15.0944,916184.58859139,0
+ONB.US,D,20191015,000000,15.193,15.3745,15.0241,15.2632,984236.87026853,0
+ONB.US,D,20191016,000000,15.309,15.4164,15.1461,15.2388,962025.58941753,0
+ONB.US,D,20191017,000000,15.3188,15.3558,15.1421,15.3471,797389.28706308,0
+ONB.US,D,20191018,000000,15.2837,15.4915,15.2758,15.4447,1082260.852629,0
+ONB.US,D,20191021,000000,15.9218,16.3619,15.832,16.2165,2829426.3184076,0
+ONB.US,D,20191022,000000,16.3793,16.3793,15.9052,16.0643,1286428.9713817,0
+ONB.US,D,20191023,000000,15.9735,16.2906,15.9735,16.2809,1047036.6226746,0
+ONB.US,D,20191024,000000,16.2359,16.2359,16.0555,16.1901,800881.06603408,0
+ONB.US,D,20191025,000000,16.0828,16.315,16.0828,16.2769,1023877.3243455,0
+ONB.US,D,20191028,000000,16.2262,16.4692,16.2262,16.2993,993412.65457358,0
+ONB.US,D,20191029,000000,16.2906,16.4594,16.2448,16.399,956254.46896385,0
+ONB.US,D,20191030,000000,16.3424,16.3522,16.1423,16.2993,770035.1395034,0
+ONB.US,D,20191031,000000,16.2262,16.2262,15.9657,16.1589,837683.61697902,0
+ONB.US,D,20191101,000000,16.2906,16.4155,16.1639,16.4155,771353.140019,0
+ONB.US,D,20191104,000000,16.5404,16.5677,16.4233,16.5053,961478.30148958,0
+ONB.US,D,20191105,000000,16.514,16.7434,16.4829,16.5502,780192.76245072,0
+ONB.US,D,20191106,000000,16.4976,16.6868,16.433,16.5453,714640.1722647,0
+ONB.US,D,20191107,000000,16.72,16.72,16.4926,16.5502,1066530.9366774,0
+ONB.US,D,20191108,000000,16.5228,16.5776,16.4779,16.5776,776829.09394975,0
+ONB.US,D,20191111,000000,16.5317,16.5776,16.4409,16.4976,517919.88379725,0
+ONB.US,D,20191112,000000,16.514,16.5776,16.4155,16.5502,509557.8571978,0
+ONB.US,D,20191113,000000,16.4155,16.5776,16.3335,16.5228,741463.43003659,0
+ONB.US,D,20191114,000000,16.5053,16.5502,16.4155,16.5228,477153.08246786,0
+ONB.US,D,20191115,000000,16.5502,16.5853,16.3793,16.3793,1208904.7139928,0
+ONB.US,D,20191118,000000,16.3793,16.399,16.2448,16.2721,592753.82131563,0
+ONB.US,D,20191119,000000,16.3706,16.5599,16.2858,16.4877,838134.56583351,0
+ONB.US,D,20191120,000000,16.3522,16.5053,16.2906,16.3619,988880.61858599,0
+ONB.US,D,20191121,000000,16.4779,16.4779,16.2536,16.2721,1105722.4916674,0
+ONB.US,D,20191122,000000,16.3335,16.3706,16.2536,16.2721,517878.88844684,0
+ONB.US,D,20191125,000000,16.2536,16.4692,16.2359,16.3756,1093097.9735093,0
+ONB.US,D,20191126,000000,16.3082,16.4409,16.2906,16.3522,755261.44010014,0
+ONB.US,D,20191127,000000,16.3793,16.433,16.3297,16.3706,630615.07718487,0
+ONB.US,D,20191129,000000,16.3335,16.433,16.3335,16.3522,451343.43473479,0
+ONB.US,D,20191202,000000,16.399,16.4233,16.0808,16.1521,1113472.662662,0
+ONB.US,D,20191203,000000,15.9706,16.0447,15.8731,16.0272,903846.01300236,0
+ONB.US,D,20191204,000000,16.0721,16.315,16.0359,16.2165,731771.10431641,0
+ONB.US,D,20191205,000000,16.2712,16.3248,16.2204,16.2712,520405.22691574,0
+ONB.US,D,20191206,000000,16.433,16.4985,16.3082,16.3335,1025915.8181445,0
+ONB.US,D,20191209,000000,16.2896,16.3793,16.2712,16.3522,801501.120709,0
+ONB.US,D,20191210,000000,16.3892,16.4155,16.2985,16.4057,609612.13428712,0
+ONB.US,D,20191211,000000,16.4789,16.4789,16.315,16.3424,487763.70403719,0
+ONB.US,D,20191212,000000,16.399,16.6887,16.3424,16.6223,1070135.452862,0
+ONB.US,D,20191213,000000,16.5512,16.6887,16.4106,16.5063,902430.64852954,0
+ONB.US,D,20191216,000000,16.6419,16.7776,16.5609,16.6916,1015401.5356486,0
+ONB.US,D,20191217,000000,16.759,16.9121,16.6887,16.8682,972955.97472004,0
+ONB.US,D,20191218,000000,16.922,16.922,16.6887,16.7317,1060641.9545913,0
+ONB.US,D,20191219,000000,16.7317,16.7502,16.6223,16.7043,732736.5448185,0
+ONB.US,D,20191220,000000,16.7687,16.8946,16.6887,16.8497,7752101.8756214,0
+ONB.US,D,20191223,000000,16.9317,16.9511,16.5873,16.6419,1556068.7145034,0
+ONB.US,D,20191224,000000,16.6497,16.7776,16.596,16.7043,631952.55049192,0
+ONB.US,D,20191226,000000,16.6887,16.7043,16.6419,16.7043,1097717.1246164,0
+ONB.US,D,20191227,000000,16.6789,16.6887,16.4985,16.5111,889653.42269114,0
+ONB.US,D,20191230,000000,16.5512,16.6594,16.4886,16.5609,604121.83198375,0
+ONB.US,D,20191231,000000,16.515,16.6546,16.5063,16.5414,1098368.9506879,0
+ONB.US,D,20200102,000000,16.6321,16.6321,16.4233,16.5794,997915.9938159,0
+ONB.US,D,20200103,000000,16.4604,16.5414,16.2985,16.4985,889175.82685889,0
+ONB.US,D,20200106,000000,16.4057,16.4936,16.2712,16.4604,622705.02432366,0
+ONB.US,D,20200107,000000,16.3706,16.5238,16.3082,16.3619,996004.58560312,0
+ONB.US,D,20200108,000000,16.3793,16.5873,16.3424,16.5238,933312.44599182,0
+ONB.US,D,20200109,000000,16.6887,16.6887,16.4702,16.4985,945335.3573827,0
+ONB.US,D,20200110,000000,16.4604,16.4886,16.3335,16.399,722447.73674989,0
+ONB.US,D,20200113,000000,16.3793,16.515,16.315,16.515,1191625.1737959,0
+ONB.US,D,20200114,000000,16.4789,16.6223,16.4155,16.5696,1186773.3740751,0
+ONB.US,D,20200115,000000,16.4789,16.5696,16.3335,16.4057,848034.94295702,0
+ONB.US,D,20200116,000000,16.5063,16.6594,16.433,16.6223,1003294.5837894,0
+ONB.US,D,20200117,000000,16.7414,16.7951,16.596,16.713,1759864.8004513,0
+ONB.US,D,20200121,000000,16.3892,16.5794,16.0886,16.1355,2260470.2980038,0
+ONB.US,D,20200122,000000,16.2252,16.5043,16.1891,16.2896,1481105.6416314,0
+ONB.US,D,20200123,000000,16.2712,16.4604,16.198,16.433,2805059.7070089,0
+ONB.US,D,20200124,000000,16.399,16.4604,16.2252,16.433,1319099.1910055,0
+ONB.US,D,20200127,000000,16.1803,16.4155,16.0272,16.3335,1481459.2265286,0
+ONB.US,D,20200128,000000,16.433,16.5063,16.3522,16.3793,801258.22325783,0
+ONB.US,D,20200129,000000,16.3619,16.4516,16.2526,16.2799,1025290.6390508,0
+ONB.US,D,20200130,000000,16.2526,16.4702,16.1492,16.4604,909006.30273496,0
+ONB.US,D,20200131,000000,16.3424,16.3793,16.1803,16.198,1368967.9850093,0
+ONB.US,D,20200203,000000,16.2896,16.3335,16.2165,16.2712,1575335.5043115,0
+ONB.US,D,20200204,000000,16.399,16.4789,16.2896,16.2985,1205733.7236388,0
+ONB.US,D,20200205,000000,16.4516,16.6839,16.4233,16.6692,1350116.2731242,0
+ONB.US,D,20200206,000000,16.7317,16.7317,16.5063,16.515,687814.86472527,0
+ONB.US,D,20200207,000000,16.5063,16.5063,16.3706,16.433,771820.48701366,0
+ONB.US,D,20200210,000000,16.3793,16.433,16.3424,16.4057,697721.39115135,0
+ONB.US,D,20200211,000000,16.4155,16.6146,16.3793,16.4604,767255.65474574,0
+ONB.US,D,20200212,000000,16.596,16.6057,16.4155,16.4886,638778.27633484,0
+ONB.US,D,20200213,000000,16.4702,16.6692,16.4233,16.6497,699999.70775027,0
+ONB.US,D,20200214,000000,16.6594,16.6887,16.4936,16.5414,684152.95505008,0
+ONB.US,D,20200218,000000,16.5063,16.5609,16.2799,16.3569,830054.38226811,0
+ONB.US,D,20200219,000000,16.3793,16.4419,16.3424,16.3619,506831.66639567,0
+ONB.US,D,20200220,000000,16.3424,16.5327,16.315,16.4702,901533.87523936,0
+ONB.US,D,20200221,000000,16.4233,16.4233,16.2799,16.3706,1016381.3245234,0
+ONB.US,D,20200224,000000,16.0536,16.1267,15.7549,16.0447,936717.10984319,0
+ONB.US,D,20200225,000000,16.0447,16.0447,15.5842,15.6301,1444143.2088198,0
+ONB.US,D,20200226,000000,15.7189,15.8633,15.5461,15.6018,1382841.8364711,0
+ONB.US,D,20200227,000000,15.3394,15.7998,15.0856,15.1227,2370660.6754814,0
+ONB.US,D,20200228,000000,14.7119,15.0583,14.1284,14.3743,3384825.1764316,0
+ONB.US,D,20200302,000000,14.3743,15.2271,14.2455,15.2231,1918940.0835229,0
+ONB.US,D,20200303,000000,15.1676,15.4691,14.7929,14.9763,2493636.4778676,0
+ONB.US,D,20200304,000000,15.1491,15.3783,14.9031,15.3501,1545119.8812933,0
+ONB.US,D,20200305,000000,14.911,15.0944,14.5196,14.8114,2397585.3967457,0
+ONB.US,D,20200306,000000,14.2455,14.5753,14.0631,14.347,1697313.0699151,0
+ONB.US,D,20200309,000000,13.3156,14.2016,12.6043,12.6512,2358265.7312857,0
+ONB.US,D,20200310,000000,13.0063,13.3791,12.6093,13.3156,1622204.463549,0
+ONB.US,D,20200311,000000,12.9791,13.2337,12.4502,12.6327,1855148.243637,0
+ONB.US,D,20200312,000000,11.7584,12.9595,11.6394,12.0843,3007855.5064068,0
+ONB.US,D,20200313,000000,12.823,13.6796,12.4678,13.663,2765470.49712,0
+ONB.US,D,20200316,000000,12.2219,13.7635,12.1574,12.8063,2525876.2463122,0
+ONB.US,D,20200317,000000,13.0063,13.983,13.0063,13.7811,3810087.3692368,0
+ONB.US,D,20200318,000000,13.2073,13.6991,12.2482,12.8512,2299811.4860227,0
+ONB.US,D,20200319,000000,12.5409,13.3624,12.1574,12.8883,2042970.4912983,0
+ONB.US,D,20200320,000000,12.6415,13.2707,11.9653,12.0843,3494067.536431,0
+ONB.US,D,20200323,000000,12.2482,12.3224,10.8725,11.092,1306954.3184472,0
+ONB.US,D,20200324,000000,11.4833,12.056,11.4471,11.9292,1166554.467254,0
+ONB.US,D,20200325,000000,11.9945,12.1135,11.01,11.1057,1903535.0557234,0
+ONB.US,D,20200326,000000,11.2188,12.0306,11.1271,11.9389,1421790.4940098,0
+ONB.US,D,20200327,000000,11.5106,12.2951,11.172,11.8755,1024884.7850818,0
+ONB.US,D,20200330,000000,11.9038,12.3125,11.6667,12.2316,919948.9866426,0
+ONB.US,D,20200331,000000,12.1312,12.2951,11.7848,12.0306,1088600.7835694,0
+ONB.US,D,20200401,000000,11.5204,11.7389,11.2501,11.4471,1041694.9285165,0
+ONB.US,D,20200402,000000,11.3379,11.7751,11.2091,11.7291,1095027.8296297,0
+ONB.US,D,20200403,000000,11.5467,11.7008,10.9915,11.2987,1050442.3114098,0
+ONB.US,D,20200406,000000,11.7935,11.9106,11.5204,11.7751,835030.19292387,0
+ONB.US,D,20200407,000000,12.1663,12.4131,11.7487,11.8852,1034530.9910327,0
+ONB.US,D,20200408,000000,12.1312,12.5605,11.8667,12.4229,1201057.179041,0
+ONB.US,D,20200409,000000,13.3723,13.4717,12.7322,13.3078,1767215.2667795,0
+ONB.US,D,20200413,000000,13.2337,13.261,12.2316,12.5409,1134065.6520556,0
+ONB.US,D,20200414,000000,12.8317,13.0697,12.1135,12.3439,859161.08105773,0
+ONB.US,D,20200415,000000,12.0755,12.0755,11.5564,11.7584,880353.62745111,0
+ONB.US,D,20200416,000000,11.7008,11.8804,11.2364,11.4648,1161502.8151999,0
+ONB.US,D,20200417,000000,11.6578,12.2951,11.6578,12.2219,1053896.1696817,0
+ONB.US,D,20200420,000000,11.7194,12.6697,11.6667,12.1945,1018425.967625,0
+ONB.US,D,20200421,000000,11.895,12.3175,11.7487,12.0941,764834.87930415,0
+ONB.US,D,20200422,000000,12.2668,12.4131,11.9477,11.9653,798528.95780442,0
+ONB.US,D,20200423,000000,11.9751,12.2482,11.8667,11.9945,752843.73930984,0
+ONB.US,D,20200424,000000,12.0482,12.2951,11.9477,12.1135,621372.6754354,0
+ONB.US,D,20200427,000000,12.2405,12.9332,12.1945,12.737,685968.0241894,0
+ONB.US,D,20200428,000000,13.0883,13.261,12.8414,13.0063,666953.35578644,0
+ONB.US,D,20200429,000000,13.4981,13.7811,13.2707,13.3986,1097883.1557856,0
+ONB.US,D,20200430,000000,13.0414,13.061,12.7966,12.9234,788558.88858521,0
+ONB.US,D,20200501,000000,12.6239,12.7692,12.1038,12.3175,852909.29012052,0
+ONB.US,D,20200504,000000,12.1945,12.2219,11.9204,12.1232,740009.11998088,0
+ONB.US,D,20200505,000000,12.3125,12.5409,11.9292,11.9574,707269.20826135,0
+ONB.US,D,20200506,000000,12.0141,12.0209,11.4374,11.5008,736820.7066029,0
+ONB.US,D,20200507,000000,11.7291,11.9897,11.4374,11.4559,838715.67492555,0
+ONB.US,D,20200508,000000,11.7751,12.3312,11.6823,12.3048,916238.90743068,0
+ONB.US,D,20200511,000000,11.9653,12.2405,11.6199,11.8003,1093587.8679466,0
+ONB.US,D,20200512,000000,11.8667,12.0755,11.2276,11.2451,819411.98930221,0
+ONB.US,D,20200513,000000,11.1456,11.3379,10.5066,10.6792,828542.67872182,0
+ONB.US,D,20200514,000000,10.4246,11.1007,10.2061,11.01,1393675.8827001,0
+ONB.US,D,20200515,000000,10.9633,11.0432,10.7632,10.9339,839910.68938994,0
+ONB.US,D,20200518,000000,11.4471,11.8521,11.3184,11.7624,1138135.4654674,0
+ONB.US,D,20200519,000000,11.6101,11.7487,11.1174,11.1271,516942.14469003,0
+ONB.US,D,20200520,000000,11.2091,11.9477,11.2091,11.9292,1109992.1574123,0
+ONB.US,D,20200521,000000,11.9477,12.1232,11.8569,11.9526,659240.08060719,0
+ONB.US,D,20200522,000000,12.0482,12.1399,11.7106,11.895,447812.71018091,0
+ONB.US,D,20200526,000000,12.3125,12.7692,12.2765,12.6093,905870.15842876,0
+ONB.US,D,20200527,000000,13.0971,13.545,12.8414,13.4308,1378615.215844,0
+ONB.US,D,20200528,000000,13.7362,13.7362,12.7136,12.8103,1549850.7447303,0
+ONB.US,D,20200529,000000,12.622,12.6629,12.336,12.5205,910076.2813806,0
+ONB.US,D,20200601,000000,12.6023,12.7692,12.4375,12.538,829454.82526839,0
+ONB.US,D,20200602,000000,12.695,12.8063,12.419,12.5478,703720.03579979,0
+ONB.US,D,20200603,000000,12.8805,13.423,12.8414,13.1839,1234162.9742629,0
+ONB.US,D,20200604,000000,13.0913,13.543,12.9712,13.5148,967297.59147999,0
+ONB.US,D,20200605,000000,13.8923,14.7226,13.8923,14.3626,1565571.436728,0
+ONB.US,D,20200608,000000,14.3812,14.7402,14.3538,14.5939,1026066.4760572,0
+ONB.US,D,20200609,000000,14.2338,14.5186,13.7996,14.1919,1368341.7810318,0
+ONB.US,D,20200610,000000,14.1597,14.225,13.3303,13.3587,997192.4258812,0
+ONB.US,D,20200611,000000,12.7595,12.8063,12.336,12.3721,1516439.5341479,0
+ONB.US,D,20200612,000000,13.0269,13.0824,12.3721,12.7507,1121621.5134393,0
+ONB.US,D,20200615,000000,12.2804,12.8512,12.1155,12.622,1237592.2353245,0
+ONB.US,D,20200616,000000,13.1644,13.34,12.8414,13.1283,1019080.8683477,0
+ONB.US,D,20200617,000000,13.1469,13.3263,12.6023,12.6716,955262.38148397,0
+ONB.US,D,20200618,000000,12.4921,12.8707,12.4921,12.741,993821.58319391,0
+ONB.US,D,20200619,000000,12.5019,12.9156,12.4053,12.6863,3669092.0605789,0
+ONB.US,D,20200622,000000,12.4823,12.9205,12.3819,12.7595,908257.11270626,0
+ONB.US,D,20200623,000000,13.0073,13.1557,12.5302,12.5702,1085475.9129846,0
+ONB.US,D,20200624,000000,12.4005,12.497,12.0355,12.1332,1077251.220809,0
+ONB.US,D,20200625,000000,12.0404,12.419,11.8755,12.3906,1294088.9526055,0
+ONB.US,D,20200626,000000,12.1604,12.1604,11.7135,11.8471,2450614.9322658,0
+ONB.US,D,20200629,000000,12.0579,12.5663,12.0219,12.4542,998012.33288936,0
+ONB.US,D,20200630,000000,12.2443,12.823,12.2443,12.6766,847756.17457425,0
+ONB.US,D,20200701,000000,12.741,12.7595,12.1155,12.1429,777719.71793736,0
+ONB.US,D,20200702,000000,12.5205,12.6122,12.0501,12.1058,657201.58680816,0
+ONB.US,D,20200706,000000,12.419,12.5342,11.9663,12.0579,726569.8192334,0
+ONB.US,D,20200707,000000,11.9038,12.0219,11.7467,11.8237,892782.39281102,0
+ONB.US,D,20200708,000000,11.8374,11.9038,11.497,11.7711,986307.13546414,0
+ONB.US,D,20200709,000000,11.7174,11.8374,11.3027,11.4324,1067726.9760256,0
+ONB.US,D,20200710,000000,11.4324,11.8706,11.4324,11.814,948981.89380149,0
+ONB.US,D,20200713,000000,11.9761,12.1975,11.7321,11.9761,1067343.6694993,0
+ONB.US,D,20200714,000000,11.9487,12.0677,11.6551,11.8189,687165.08842131,0
+ONB.US,D,20200715,000000,12.0579,12.5829,12.0579,12.4726,797529.69613823,0
+ONB.US,D,20200716,000000,12.3536,12.7263,12.3272,12.5117,557768.38927751,0
+ONB.US,D,20200717,000000,12.3721,12.538,12.1205,12.1506,662401.8470074,0
+ONB.US,D,20200720,000000,12.8141,13.266,12.3399,13.0073,1742833.2821244,0
+ONB.US,D,20200721,000000,13.2015,13.4777,12.9908,13.4698,1568245.3584584,0
+ONB.US,D,20200722,000000,13.3118,13.6064,13.0541,13.0776,785548.80498151,0
+ONB.US,D,20200723,000000,12.9078,13.3118,12.8609,13.2483,937015.35101742,0
+ONB.US,D,20200724,000000,13.303,13.4318,13.0727,13.1,622187.45802476,0
+ONB.US,D,20200727,000000,12.9809,13.0347,12.6542,12.741,592481.20223541,0
+ONB.US,D,20200728,000000,12.6589,13.017,12.6589,12.8805,909969.69346955,0
+ONB.US,D,20200729,000000,12.8707,13.1839,12.7214,13.1644,682937.44291049,0
+ONB.US,D,20200730,000000,12.8414,13.0727,12.6766,13.017,602825.3540271,0
+ONB.US,D,20200731,000000,12.9614,12.9908,12.6122,12.8893,777530.11444173,0
+ONB.US,D,20200803,000000,13.0006,13.137,12.7692,12.779,498505.51072782,0
+ONB.US,D,20200804,000000,12.7869,13.1839,12.5526,12.7263,625682.31164703,0
+ONB.US,D,20200805,000000,12.898,13.2015,12.5302,13.1469,1053845.9503774,0
+ONB.US,D,20200806,000000,13.0824,13.2483,13.0541,13.137,455302.56070043,0
+ONB.US,D,20200807,000000,13.0269,13.6796,13.0015,13.6709,751834.22880604,0
+ONB.US,D,20200810,000000,13.7635,14.1508,13.6894,13.8562,775437.3018034,0
+ONB.US,D,20200811,000000,14.1675,14.4446,13.9294,14.0221,785365.35078844,0
+ONB.US,D,20200812,000000,14.2972,14.3256,13.7548,13.8825,610149.17337747,0
+ONB.US,D,20200813,000000,13.7459,13.8378,13.543,13.5987,485502.81046219,0
+ONB.US,D,20200814,000000,13.4777,13.865,13.4503,13.7635,442726.21207904,0
+ONB.US,D,20200817,000000,13.6894,13.7459,13.4864,13.625,422611.8434014,0
+ONB.US,D,20200818,000000,13.6796,13.7548,13.1283,13.1839,531368.40849856,0
+ONB.US,D,20200819,000000,13.2483,13.4044,13.0913,13.2288,496557.20669968,0
+ONB.US,D,20200820,000000,13.0727,13.137,12.9527,13.0639,368443.66202365,0
+ONB.US,D,20200821,000000,12.943,13.1283,12.9156,13.0727,859155.95663893,0
+ONB.US,D,20200824,000000,13.266,13.5049,12.9908,13.5049,410363.45758327,0
+ONB.US,D,20200825,000000,13.6796,13.7722,13.4132,13.5148,384261.71797855,0
+ONB.US,D,20200826,000000,13.5791,13.5791,13.1323,13.1469,448316.95299092,0
+ONB.US,D,20200827,000000,13.1283,13.5518,13.1283,13.3761,491018.73485958,0
+ONB.US,D,20200828,000000,13.5245,13.5245,13.1878,13.2386,496847.24880382,0
+ONB.US,D,20200831,000000,13.1634,13.2571,12.9976,13.0063,649169.57277949,0
+ONB.US,D,20200901,000000,12.8942,13.0805,12.7068,12.9683,395474.97119888,0
+ONB.US,D,20200902,000000,12.8766,13.0991,12.7809,12.9976,505799.60844915,0
+ONB.US,D,20200903,000000,13.1273,13.462,12.9683,13.025,534200.16232799,0
+ONB.US,D,20200904,000000,13.3313,13.4151,13.0151,13.3225,877907.22991551,0
+ONB.US,D,20200908,000000,13.1634,13.1634,12.5136,12.615,615197.7507802,0
+ONB.US,D,20200909,000000,12.6716,13.0151,12.3272,12.4482,569541.2290309,0
+ONB.US,D,20200910,000000,12.4659,12.4941,12.2522,12.3272,582636.16883495,0
+ONB.US,D,20200911,000000,12.3272,12.5019,12.0941,12.1916,463765.02590839,0
+ONB.US,D,20200914,000000,12.2248,12.5136,12.1868,12.4659,471791.91551826,0
+ONB.US,D,20200915,000000,12.577,12.8473,12.2433,12.5506,727315.93461083,0
+ONB.US,D,20200916,000000,12.4941,12.6805,12.4014,12.5136,887418.15121015,0
+ONB.US,D,20200917,000000,12.336,12.6053,12.2522,12.5136,1040076.6370592,0
+ONB.US,D,20200918,000000,12.6248,12.6248,12.3633,12.5038,2588137.9347443,0
+ONB.US,D,20200921,000000,12.2804,12.4482,11.6101,11.7554,1233209.832366,0
+ONB.US,D,20200922,000000,11.7877,11.935,11.3223,11.4061,928790.65884182,0
+ONB.US,D,20200923,000000,11.414,11.7701,11.2666,11.2716,801608.73350381,0
+ONB.US,D,20200924,000000,11.3974,11.6052,11.1817,11.4569,772056.2102785,0
+ONB.US,D,20200925,000000,11.3418,11.6199,11.2666,11.5271,508910.13066136,0
+ONB.US,D,20200928,000000,11.693,12.2619,11.6618,11.7877,463331.50007782,0
+ONB.US,D,20200929,000000,11.6491,11.7604,11.3974,11.5915,320578.51577113,0
+ONB.US,D,20200930,000000,11.6755,11.9828,11.5594,11.6833,869678.43820488,0
+ONB.US,D,20201001,000000,11.6003,11.7788,11.4618,11.7125,851185.43563587,0
+ONB.US,D,20201002,000000,11.5447,12.0941,11.5447,12.0199,471745.79574905,0
+ONB.US,D,20201005,000000,12.1496,12.4395,11.9165,12.3916,497937.72512467,0
+ONB.US,D,20201006,000000,12.5859,12.9497,12.3916,12.4346,926626.10434029,0
+ONB.US,D,20201007,000000,12.5224,12.7829,12.5224,12.6619,827422.48077193,0
+ONB.US,D,20201008,000000,12.819,12.9781,12.697,12.9313,470890.01780929,0
+ONB.US,D,20201009,000000,12.9585,13.025,12.7263,12.7556,410958.91504795,0
+ONB.US,D,20201012,000000,12.7263,13.0522,12.7263,13.0347,541994.4033243,0
+ONB.US,D,20201013,000000,12.9313,12.9976,12.3272,12.6716,450047.9816619,0
+ONB.US,D,20201014,000000,12.6053,12.8327,12.3633,12.4297,377141.85049645,0
+ONB.US,D,20201015,000000,12.3088,12.8014,12.2522,12.8014,501693.9241058,0
+ONB.US,D,20201016,000000,12.8571,12.9127,12.577,12.8014,570445.1765074,0
+ONB.US,D,20201019,000000,13.0991,13.6659,13.0522,13.1361,914452.53503665,0
+ONB.US,D,20201020,000000,13.3868,13.5928,13.1918,13.2483,853516.02130656,0
+ONB.US,D,20201021,000000,13.22,13.3967,13.0522,13.0991,658876.24687232,0
+ONB.US,D,20201022,000000,13.0991,13.4894,13.0893,13.4894,666935.93276252,0
+ONB.US,D,20201023,000000,13.583,13.7645,13.3694,13.7041,855448.9520783,0
+ONB.US,D,20201026,000000,13.583,13.6005,13.3694,13.4806,892525.14698722,0
+ONB.US,D,20201027,000000,13.3967,13.5128,13.0063,13.025,650274.39747298,0
+ONB.US,D,20201028,000000,12.7166,12.9976,12.5692,12.7166,574353.05828503,0
+ONB.US,D,20201029,000000,12.6532,13.0063,12.4843,12.9585,512410.10870242,0
+ONB.US,D,20201030,000000,12.8853,13.0991,12.8375,13.0063,497381.21324288,0
+ONB.US,D,20201102,000000,13.1547,13.3771,12.9497,13.3225,526306.50760696,0
+ONB.US,D,20201103,000000,13.6484,13.7967,13.5176,13.6386,647894.6173818,0
+ONB.US,D,20201104,000000,13.2483,13.2483,12.7117,12.736,856966.80492715,0
+ONB.US,D,20201105,000000,12.6619,13.3771,12.6619,13.2571,556665.61435154,0
+ONB.US,D,20201106,000000,13.3771,13.3771,12.9585,13.0063,313395.1054959,0
+ONB.US,D,20201109,000000,14.1313,15.2007,13.7782,14.5393,1390149.2576813,0
+ONB.US,D,20201110,000000,14.709,15.3978,14.5129,15.192,1334324.8641471,0
+ONB.US,D,20201111,000000,15.192,15.2203,14.5129,14.8856,749302.76591835,0
+ONB.US,D,20201112,000000,14.225,14.709,14.2065,14.6992,1278035.1733857,0
+ONB.US,D,20201113,000000,14.8104,15.1735,14.467,15.0251,830173.26878429,0
+ONB.US,D,20201116,000000,15.5638,15.7325,15.2847,15.5832,1036392.1799413,0
+ONB.US,D,20201117,000000,15.3314,15.5735,14.4192,15.4721,1097472.1773978,0
+ONB.US,D,20201118,000000,15.6564,15.6749,15.187,15.192,734991.28909094,0
+ONB.US,D,20201119,000000,15.0427,15.1822,14.8486,15.1374,513626.64572578,0
+ONB.US,D,20201120,000000,14.8202,15.1539,14.746,15.113,796378.75167552,0
+ONB.US,D,20201123,000000,15.3978,15.3978,14.992,15.1539,634922.66362898,0
+ONB.US,D,20201124,000000,15.5344,16.0105,15.4427,15.8711,1058798.1887067,0
+ONB.US,D,20201125,000000,15.6212,15.6993,15.3413,15.6212,621692.43916858,0
+ONB.US,D,20201127,000000,15.5638,15.7871,15.1636,15.3598,330770.9847663,0
+ONB.US,D,20201130,000000,15.2837,15.4144,14.7958,14.8533,725398.3770955,0
+ONB.US,D,20201201,000000,15.1354,15.3501,14.8573,14.9471,637192.78115781,0
+ONB.US,D,20201202,000000,14.8154,15.3501,14.7783,15.1803,517915.78426222,0
+ONB.US,D,20201203,000000,15.1803,15.3978,15.0398,15.2378,452557.92199063,0
+ONB.US,D,20201204,000000,15.4242,15.6037,15.3022,15.5461,431073.2837256,0
+ONB.US,D,20201207,000000,15.3695,15.5277,15.19,15.4437,533231.64717461,0
+ONB.US,D,20201208,000000,15.3217,15.5657,15.3149,15.4721,460238.40088955,0
+ONB.US,D,20201209,000000,15.6594,15.7257,15.3978,15.511,595330.37908877,0
+ONB.US,D,20201210,000000,15.3413,15.5189,15.312,15.5012,395663.54981076,0
+ONB.US,D,20201211,000000,15.2925,15.5657,15.2925,15.4437,430687.92743176,0
+ONB.US,D,20201214,000000,15.6594,15.7257,15.4681,15.5012,646338.84383381,0
+ONB.US,D,20201215,000000,15.6975,15.8389,15.4047,15.7072,742306.90937124,0
+ONB.US,D,20201216,000000,15.6875,15.7169,15.4437,15.5012,677691.06294204,0
+ONB.US,D,20201217,000000,15.5189,15.5461,15.233,15.5364,681234.08610104,0
+ONB.US,D,20201218,000000,15.5364,15.6506,15.1529,15.2193,2072088.4638093,0
+ONB.US,D,20201221,000000,15.1618,15.312,14.9002,15.1061,717508.82190948,0
+ONB.US,D,20201222,000000,15.1803,15.1803,14.9276,14.9373,565197.77165518,0
+ONB.US,D,20201223,000000,15.03,15.511,14.9753,15.4721,594268.5995132,0
+ONB.US,D,20201224,000000,15.5277,15.5364,15.312,15.5364,203987.739211,0
+ONB.US,D,20201228,000000,15.632,15.7998,15.5012,15.5754,714677.06808006,0
+ONB.US,D,20201229,000000,15.5852,15.7813,15.2476,15.3745,507814.5299217,0
+ONB.US,D,20201230,000000,15.3978,15.632,15.3978,15.4818,338682.06251126,0
+ONB.US,D,20201231,000000,15.5461,15.6135,15.4095,15.5364,355305.67710168,0
+ONB.US,D,20210104,000000,15.6408,15.7725,15.2476,15.5364,763744.4029833,0
+ONB.US,D,20210105,000000,15.5754,16.0349,15.511,15.7628,860299.72691532,0
+ONB.US,D,20210106,000000,16.2702,17.2166,16.2702,16.8146,2486928.6136571,0
+ONB.US,D,20210107,000000,16.8888,16.9834,16.7394,16.8048,1246702.4270689,0
+ONB.US,D,20210108,000000,16.8146,16.8888,16.1003,16.519,638406.24352988,0
+ONB.US,D,20210111,000000,16.3639,16.9268,15.3314,16.8702,856763.87794263,0
+ONB.US,D,20210112,000000,16.8888,17.1044,16.7297,16.9268,654545.08810172,0
+ONB.US,D,20210113,000000,16.8614,17.0009,16.598,16.7756,430456.30370196,0
+ONB.US,D,20210114,000000,16.8146,17.1327,16.7756,16.9687,698016.55767428,0
+ONB.US,D,20210115,000000,16.72,16.8233,16.5794,16.7668,788415.40485879,0
+ONB.US,D,20210119,000000,17.2644,17.3571,16.7482,17.0683,867018.86484717,0
+ONB.US,D,20210120,000000,17.1902,17.2351,16.8321,16.9268,726061.47688834,0
+ONB.US,D,20210121,000000,16.8517,17.0771,16.5238,16.6263,599666.66227817,0
+ONB.US,D,20210122,000000,16.4019,17.0205,16.2312,16.9911,747412.88026454,0
+ONB.US,D,20210125,000000,16.758,16.8048,16.4019,16.7013,459508.68365229,0
+ONB.US,D,20210126,000000,16.8517,16.8517,16.4243,16.476,342162.5677609,0
+ONB.US,D,20210127,000000,16.0828,16.3355,15.8389,16.0349,837701.04000295,0
+ONB.US,D,20210128,000000,16.3355,16.4243,15.9686,16.1521,1043744.6960369,0
+ONB.US,D,20210129,000000,16.1482,16.2223,15.7354,15.7539,752403.03929295,0
+ONB.US,D,20210201,000000,15.7354,16.1385,15.5558,16.0262,445486.22404526,0
+ONB.US,D,20210202,000000,16.2886,16.4019,15.6749,16.2322,553869.73145371,0
+ONB.US,D,20210203,000000,16.1482,16.3823,15.8848,16.1003,655920.48210791,0
+ONB.US,D,20210204,000000,16.1482,16.6926,16.1482,16.5696,554057.28518183,0
+ONB.US,D,20210205,000000,16.7482,16.7482,16.2702,16.4663,484874.55671719,0
+ONB.US,D,20210208,000000,16.5696,16.8048,16.4663,16.8048,515020.48763965,0
+ONB.US,D,20210209,000000,16.7951,16.9639,16.6175,16.9073,519839.4910801,0
+ONB.US,D,20210210,000000,16.879,17.1054,16.8527,16.8985,659670.53178648,0
+ONB.US,D,20210211,000000,16.8048,17.0293,16.5414,16.7297,628225.04825608,0
+ONB.US,D,20210212,000000,16.7013,16.8888,16.5794,16.758,519442.86106491,0
+ONB.US,D,20210216,000000,16.9268,17.2644,16.8146,16.917,665871.07853568,0
+ONB.US,D,20210217,000000,16.8321,17.0487,16.8048,16.842,566631.5840357,0
+ONB.US,D,20210218,000000,16.7394,17.0584,16.6829,16.6926,419443.92769863,0
+ONB.US,D,20210219,000000,16.7668,17.0858,16.7668,17.0683,630216.39740215,0
+ONB.US,D,20210222,000000,17.0683,17.4244,17.0487,17.3171,1019892.5762858,0
+ONB.US,D,20210223,000000,17.4429,17.9865,17.4429,17.5181,1028966.8970987,0
+ONB.US,D,20210224,000000,17.6303,17.8839,17.6303,17.7249,996184.96514492,0
+ONB.US,D,20210225,000000,17.8839,17.9016,17.4342,17.4615,745375.41134927,0
+ONB.US,D,20210226,000000,17.3112,17.6118,17.1395,17.1395,892288.39883861,0
+ONB.US,D,20210301,000000,17.4517,17.6508,17.321,17.5562,696307.05156227,0
+ONB.US,D,20210302,000000,17.5473,17.6692,17.3015,17.4937,613157.20721365,0
+ONB.US,D,20210303,000000,17.6312,18.1133,17.6312,17.6508,1148985.9098366,0
+ONB.US,D,20210304,000000,17.7542,18.245,17.6118,17.802,1034954.2680257,0
+ONB.US,D,20210305,000000,18.2176,18.445,17.9435,18.3874,1228862.2754552,0
+ONB.US,D,20210308,000000,18.6529,19.0491,18.5299,18.9074,1029890.3173666,0
+ONB.US,D,20210309,000000,18.6997,19.0491,18.3396,18.8128,1015236.5293632,0
+ONB.US,D,20210310,000000,18.8128,19.3144,18.6947,19.2675,1226785.860957,0
+ONB.US,D,20210311,000000,19.2002,19.4558,19.087,19.3612,1012302.2871578,0
+ONB.US,D,20210312,000000,19.3808,19.8432,19.3047,19.8012,1055389.4253203,0
+ONB.US,D,20210315,000000,19.8529,19.8529,19.2393,19.3711,919050.1635849,0
+ONB.US,D,20210316,000000,19.1915,19.2861,18.9173,19.2393,571094.95281136,0
+ONB.US,D,20210317,000000,19.3524,19.5505,19.0207,19.1631,704832.0346796,0
+ONB.US,D,20210318,000000,19.4276,20.1184,19.2949,19.3905,1183116.5888187,0
+ONB.US,D,20210319,000000,18.8509,19.6461,18.8031,19.409,2659617.4277155,0
+ONB.US,D,20210322,000000,19.1437,19.2481,18.6246,18.6997,749535.41453191,0
+ONB.US,D,20210323,000000,18.3493,18.6333,18.0479,18.1045,715442.65624893,0
+ONB.US,D,20210324,000000,18.2547,18.7856,18.0381,18.0381,1174605.954074,0
+ONB.US,D,20210325,000000,18.0577,18.6148,17.925,18.4967,947307.23373732,0
+ONB.US,D,20210326,000000,18.766,19.0129,18.6333,18.9641,752560.87139202,0
+ONB.US,D,20210329,000000,18.7378,19.0491,18.4402,18.605,716422.44512368,0
+ONB.US,D,20210330,000000,18.5953,18.9641,18.5583,18.6431,1058670.0782367,0
+ONB.US,D,20210331,000000,18.6333,18.766,18.2743,18.284,1354643.184693,0
+ONB.US,D,20210401,000000,18.2176,18.3592,18.0186,18.3592,894789.11521349,0
+ONB.US,D,20210405,000000,18.6246,18.6723,18.1708,18.3493,830106.65133988,0
+ONB.US,D,20210406,000000,18.4353,18.4723,18.0333,18.3036,710974.16305447,0
+ONB.US,D,20210407,000000,18.2743,18.4723,18.0333,18.1093,540778.89118471,0
+ONB.US,D,20210408,000000,18.0089,18.1133,17.6976,18.0615,477835.65505215,0
+ONB.US,D,20210409,000000,18.1992,18.2089,17.9903,18.1611,540485.77442929,0
+ONB.US,D,20210412,000000,18.1992,18.3874,18.0381,18.2938,546661.72396825,0
+ONB.US,D,20210413,000000,18.0283,18.2743,17.8401,17.9718,583716.39631821,0
+ONB.US,D,20210414,000000,17.963,18.3493,17.8675,18.2089,447129.11271286,0
+ONB.US,D,20210415,000000,18.1806,18.2645,17.7639,18.0947,563063.96366645,0
+ONB.US,D,20210416,000000,18.2547,18.3396,17.9815,18.1708,606102.93229221,0
+ONB.US,D,20210419,000000,18.1992,18.3592,17.8313,18.0762,636926.31138017,0
+ONB.US,D,20210420,000000,18.0762,18.0762,17.5747,17.6312,655929.70606176,0
+ONB.US,D,20210421,000000,17.5278,17.9718,17.4342,17.8956,785516.00870119,0
+ONB.US,D,20210422,000000,17.8303,17.9435,17.6411,17.6508,541031.01258972,0
+ONB.US,D,20210423,000000,17.6791,18.369,17.5375,18.245,866938.92391387,0
+ONB.US,D,20210426,000000,18.4069,18.5104,18.0947,18.0947,313804.03411622,0
+ONB.US,D,20210427,000000,18.122,18.2139,17.9435,18.1465,480232.85816725,0
+ONB.US,D,20210428,000000,18.1992,18.2265,17.9903,18.0665,403372.72545496,0
+ONB.US,D,20210429,000000,18.2089,18.4069,18.0947,18.1513,480104.74769722,0
+ONB.US,D,20210430,000000,18.0186,18.2176,17.8488,17.8675,723410.1026007,0
+ONB.US,D,20210503,000000,17.9903,18.2743,17.8869,18.1318,983475.38163471,0
+ONB.US,D,20210504,000000,18.1318,18.3592,18.0283,18.3396,638457.48771789,0
+ONB.US,D,20210505,000000,18.2938,18.4723,18.1299,18.3777,548632.57543911,0
+ONB.US,D,20210506,000000,18.4537,18.5299,18.2363,18.5202,486601.48585312,0
+ONB.US,D,20210507,000000,18.2363,18.4537,18.1611,18.4353,421044.79613205,0
+ONB.US,D,20210510,000000,18.6529,18.6723,18.1708,18.1806,607832.93607942,0
+ONB.US,D,20210511,000000,17.925,18.2645,17.8206,18.0381,372573.94357726,0
+ONB.US,D,20210512,000000,18.2547,18.445,17.6118,17.6411,545932.00673098,0
+ONB.US,D,20210513,000000,17.2624,18.4919,17.2624,18.3777,755409.02336161,0
+ONB.US,D,20210514,000000,18.4537,18.5493,18.3221,18.5202,438546.73610496,0
+ONB.US,D,20210517,000000,18.4626,18.5493,18.3036,18.5396,554219.21681594,0
+ONB.US,D,20210518,000000,18.5493,18.6529,18.1992,18.1992,566357.94007173,0
+ONB.US,D,20210519,000000,18.0089,18.3367,17.8576,18.3221,972429.18446729,0
+ONB.US,D,20210520,000000,18.2089,18.2743,17.9532,18.1611,706152.08496274,0
+ONB.US,D,20210521,000000,18.3123,18.5493,18.2265,18.4537,1092366.2065044,0
+ONB.US,D,20210524,000000,18.5493,18.5767,18.0713,18.1318,548535.21148188,0
+ONB.US,D,20210525,000000,18.1318,18.3299,17.6215,17.6215,864501.75033213,0
+ONB.US,D,20210526,000000,17.6312,17.963,17.6021,17.9054,575372.81762643,0
+ONB.US,D,20210527,000000,18.1513,18.1708,17.9532,18.0479,766012.47074461,0
+ONB.US,D,20210528,000000,18.0577,18.1815,17.8284,18.1426,481378.67821116,0
+ONB.US,D,20210601,000000,18.1426,18.2762,17.6186,17.8381,2340282.0959454,0
+ONB.US,D,20210602,000000,18.0381,18.0479,17.6001,17.6284,2327253.7735859,0
+ONB.US,D,20210603,000000,17.6478,18.361,17.5239,18.2957,2437946.344106,0
+ONB.US,D,20210604,000000,18.1904,18.3143,17.9338,18.1045,1779182.8344473,0
+ONB.US,D,20210607,000000,18.1328,18.2665,18.0138,18.2002,1478223.6684976,0
+ONB.US,D,20210608,000000,18.0089,18.4802,17.9142,18.1815,2350237.8167921,0
+ONB.US,D,20210609,000000,18.0577,18.0812,17.8186,17.8947,1407770.0841703,0
+ONB.US,D,20210610,000000,18.1045,18.1475,17.762,17.7718,1666614.726646,0
+ONB.US,D,20210611,000000,18.0002,18.0186,17.6762,17.6947,844810.65864744,0
+ONB.US,D,20210614,000000,17.7718,17.8284,17.3473,17.4947,1170207.1529752,0
+ONB.US,D,20210615,000000,17.5903,17.9045,17.4517,17.7425,1042370.3269145,0
+ONB.US,D,20210616,000000,17.7522,18.0089,17.4566,17.9523,1385300.5326118,0
+ONB.US,D,20210617,000000,18.0859,18.1328,17.3054,17.3903,1983755.7822854,0
+ONB.US,D,20210618,000000,17.123,17.361,16.8477,16.8477,3002787.4562126,0
+ONB.US,D,20210621,000000,17.0185,17.562,17.0185,17.4195,1424493.1124855,0
+ONB.US,D,20210622,000000,17.4195,17.5044,17.0674,17.1717,1757674.6238558,0
+ONB.US,D,20210623,000000,17.237,17.2957,16.962,16.9717,1544720.1766268,0
+ONB.US,D,20210624,000000,17.0185,17.3804,16.9093,17.2761,1496457.3754753,0
+ONB.US,D,20210625,000000,17.3151,17.5141,17.2468,17.4001,1949176.2042163,0
+ONB.US,D,20210628,000000,17.2567,17.323,16.8751,16.9521,1329693.4144347,0
+ONB.US,D,20210629,000000,17.3327,17.3327,16.7707,16.8195,692435.04071625,0
+ONB.US,D,20210630,000000,16.7707,16.8946,16.7239,16.7707,1543760.8854273,0
+ONB.US,D,20210701,000000,16.9141,16.9844,16.7902,16.8848,660630.84786978,0
+ONB.US,D,20210702,000000,16.7804,16.8664,16.5619,16.6283,732038.59897782,0
+ONB.US,D,20210706,000000,16.5424,16.5424,16.1325,16.2955,1158530.6522953,0
+ONB.US,D,20210707,000000,16.1619,16.3522,15.9803,16.1325,1384236.7032687,0
+ONB.US,D,20210708,000000,15.8848,16.0282,15.6758,15.8661,1661177.7182981,0
+ONB.US,D,20210709,000000,16.5424,16.5424,16.1238,16.3902,1355758.2582241,0
+ONB.US,D,20210712,000000,16.114,16.5238,15.9335,16.4282,1516237.6320471,0
+ONB.US,D,20210713,000000,16.3716,16.3902,16.0476,16.114,1192452.2549904,0
+ONB.US,D,20210714,000000,16.1619,16.2858,15.8476,16.1619,1568762.9247573,0
+ONB.US,D,20210715,000000,16.0282,16.3803,15.9852,16.314,1556849.6759288,0
+ONB.US,D,20210716,000000,16.438,16.438,15.7998,15.8476,1317616.1842046,0
+ONB.US,D,20210719,000000,15.4574,15.7804,15.1803,15.3666,2424202.6528817,0
+ONB.US,D,20210720,000000,15.5471,15.8564,15.3237,15.3998,2168097.5246972,0
+ONB.US,D,20210721,000000,15.4574,15.7901,15.4574,15.5422,1433037.5683942,0
+ONB.US,D,20210722,000000,15.4281,15.4671,15.0281,15.1618,1624286.002466,0
+ONB.US,D,20210723,000000,15.3334,15.3618,15.1334,15.3042,1298640.4613845,0
+ONB.US,D,20210726,000000,15.3334,15.5422,15.2671,15.3813,1023222.4236227,0
+ONB.US,D,20210727,000000,15.0954,15.5052,15.0856,15.3618,805547.36179426,0
+ONB.US,D,20210728,000000,15.3618,15.6095,15.1715,15.4671,921399.19716328,0
+ONB.US,D,20210729,000000,15.6955,15.7052,15.4622,15.4955,978660.4777293,0
+ONB.US,D,20210730,000000,15.4085,15.6711,15.2758,15.3237,1077004.2238228,0
+ONB.US,D,20210802,000000,15.3431,15.6758,15.1715,15.1803,1094691.6677564,0
+ONB.US,D,20210803,000000,15.2476,15.4477,15.0094,15.4281,1351852.4262139,0
+ONB.US,D,20210804,000000,15.2193,15.3861,15.114,15.1237,1058589.1124196,0
+ONB.US,D,20210805,000000,15.1803,15.3237,15.1334,15.2758,599069.15504597,0
+ONB.US,D,20210806,000000,15.4857,15.9628,15.4758,15.8848,1403645.9519193,0
+ONB.US,D,20210809,000000,15.7901,15.9042,15.6047,15.7705,1156587.472686,0
+ONB.US,D,20210810,000000,15.7237,15.9432,15.6242,15.8945,936085.78144691,0
+ONB.US,D,20210811,000000,16.0858,16.1569,15.7237,16.1521,1025617.5769703,0
+ONB.US,D,20210812,000000,16.1716,16.1813,15.8945,15.9042,731128.50219876,0
+ONB.US,D,20210813,000000,15.9042,15.9432,15.7237,15.8848,882486.41055608,0
+ONB.US,D,20210816,000000,16.0526,16.0526,15.6095,15.7901,1035986.3259722,0
+ONB.US,D,20210817,000000,15.9901,16.1619,15.7149,15.8194,1890702.486162,0
+ONB.US,D,20210818,000000,15.7432,15.9189,15.6467,15.6758,1153638.8821079,0
+ONB.US,D,20210819,000000,15.5618,15.6711,15.3998,15.5521,1261280.373674,0
+ONB.US,D,20210820,000000,15.4955,15.7901,15.4085,15.7052,1600938.125525,0
+ONB.US,D,20210823,000000,15.7705,15.9238,15.7286,15.8848,771639.08258811,0
+ONB.US,D,20210824,000000,15.9432,16.0379,15.8095,15.9531,800925.13603576,0
+ONB.US,D,20210825,000000,15.9628,16.2282,15.9238,16.0282,1074259.585113,0
+ONB.US,D,20210826,000000,16.0379,16.0672,15.7998,15.8095,995448.07372134,0
+ONB.US,D,20210827,000000,15.8476,16.1619,15.8476,16.1423,1210426.6663767,0
+ONB.US,D,20210830,000000,16.1716,16.1716,15.7901,15.7998,1110429.782778,0
+ONB.US,D,20210831,000000,15.8769,16.1072,15.8671,16.0018,1557596.81619,0
+ONB.US,D,20210901,000000,16.0204,16.0594,15.7325,15.7998,1001292.9858057,0
+ONB.US,D,20210902,000000,15.7998,16.0302,15.7618,15.9442,1204347.0559112,0
+ONB.US,D,20210903,000000,16.0018,16.0204,15.7569,15.8955,1004398.3835992,0
+ONB.US,D,20210907,000000,15.9442,16.0975,15.7804,15.8095,1065141.1942986,0
+ONB.US,D,20210908,000000,15.7139,15.8389,15.473,15.5404,1015209.8823855,0
+ONB.US,D,20210909,000000,15.9872,15.9872,15.4828,15.5695,1324162.1167809,0
+ONB.US,D,20210910,000000,15.6174,15.6369,15.3295,15.3676,1054362.4917925,0
+ONB.US,D,20210913,000000,15.473,15.6457,15.31,15.4057,1456042.1092757,0
+ONB.US,D,20210914,000000,15.4154,15.4447,15.0407,15.1276,1459908.9957029,0
+ONB.US,D,20210915,000000,15.1558,15.4544,15.1558,15.3676,1361296.7300641,0
+ONB.US,D,20210916,000000,15.512,15.5598,15.1491,15.31,1400799.8497172,0
+ONB.US,D,20210917,000000,15.2808,15.4447,15.1852,15.3295,5477679.83499,0
+ONB.US,D,20210920,000000,15.031,15.1471,14.9159,15.1374,2299168.8839051,0
+ONB.US,D,20210921,000000,15.1852,15.3394,15.0174,15.0407,1487602.3797873,0
+ONB.US,D,20210922,000000,15.1753,15.3491,15.1178,15.195,1171921.7835061,0
+ONB.US,D,20210923,000000,15.3394,15.8955,15.233,15.7423,1149099.671934,0
+ONB.US,D,20210924,000000,15.7618,16.0067,15.7618,15.8955,892456.47977528,0
+ONB.US,D,20210927,000000,16.1452,16.5589,16.0155,16.4623,1358961.0199747,0
+ONB.US,D,20210928,000000,16.5589,16.6839,16.2896,16.3287,1032166.584198,0
+ONB.US,D,20210929,000000,16.3666,16.5492,16.2419,16.4623,828294.65685185,0
+ONB.US,D,20210930,000000,16.52,16.5784,16.2799,16.2799,1041846.6113131,0
+ONB.US,D,20211001,000000,16.3092,16.7033,16.2993,16.5297,1270297.3009962,0
+ONB.US,D,20211004,000000,16.6166,16.7414,16.434,16.4916,1121329.4215676,0
+ONB.US,D,20211005,000000,16.5297,16.6985,16.3756,16.5687,1385089.4065571,0
+ONB.US,D,20211006,000000,16.4916,16.6067,16.199,16.5873,979982.57777995,0
+ONB.US,D,20211007,000000,16.7121,16.799,16.597,16.7121,845432.76308988,0
+ONB.US,D,20211008,000000,16.6546,16.799,16.635,16.6448,645131.53076431,0
+ONB.US,D,20211011,000000,16.7697,16.7697,16.4623,16.4623,935500.57281984,0
+ONB.US,D,20211012,000000,16.3756,16.5297,16.3092,16.3853,920619.26062176,0
+ONB.US,D,20211013,000000,16.3092,16.314,15.9149,16.2038,1110777.2183726,0
+ONB.US,D,20211014,000000,16.3853,16.5003,16.2603,16.4916,873938.87999603,0
+ONB.US,D,20211015,000000,16.7414,16.799,16.3522,16.3756,1169074.6564202,0
+ONB.US,D,20211018,000000,16.2038,16.5589,16.2038,16.4243,1424473.639694,0
+ONB.US,D,20211019,000000,16.8087,16.8946,16.5394,16.8565,1555281.6037757,0
+ONB.US,D,20211020,000000,16.8848,17.0771,16.7648,17.0683,2093334.3041583,0
+ONB.US,D,20211021,000000,17.039,17.0868,16.6594,16.9141,1913955.0489133,0
+ONB.US,D,20211022,000000,16.9141,17.0868,16.8467,17.0683,961062.19868294,0
+ONB.US,D,20211025,000000,17.1248,17.3649,17.0195,17.3562,1124387.6747081,0
+ONB.US,D,20211026,000000,17.3649,17.3991,17.1541,17.2215,1301179.0984585,0
+ONB.US,D,20211027,000000,17.1346,17.1346,16.4966,16.5003,1354014.9309479,0
+ONB.US,D,20211028,000000,16.5687,16.8185,16.5443,16.7033,1030029.701558,0
+ONB.US,D,20211029,000000,16.7121,16.76,16.3569,16.4048,1009941.9798581,0
+ONB.US,D,20211101,000000,16.597,16.962,16.4916,16.9521,1137803.4031291,0
+ONB.US,D,20211102,000000,16.9521,17.0243,16.7794,16.799,936795.00100897,0
+ONB.US,D,20211103,000000,16.722,17.4039,16.6546,17.3084,1157233.1494549,0
+ONB.US,D,20211104,000000,17.2888,17.3181,16.8702,17.1063,1310782.2592915,0
+ONB.US,D,20211105,000000,17.3084,17.6049,17.3084,17.5581,1186618.6166273,0
+ONB.US,D,20211108,000000,17.5864,17.7639,17.4039,17.5094,1176608.5769414,0
+ONB.US,D,20211109,000000,17.3463,17.4898,17.1834,17.3747,870061.7447312,0
+ONB.US,D,20211110,000000,17.4332,17.5766,17.3844,17.4898,1119646.5624334,0
+ONB.US,D,20211111,000000,17.5191,17.5581,17.4137,17.4995,862977.7481807,0
+ONB.US,D,20211112,000000,17.5288,17.5581,17.3181,17.5191,1084131.2654913,0
+ONB.US,D,20211115,000000,17.6635,17.7591,17.5581,17.6829,962273.61128749,0
+ONB.US,D,20211116,000000,17.6829,17.7689,17.5581,17.7113,1118272.1933109,0
+ONB.US,D,20211117,000000,17.6245,17.6917,17.4283,17.6245,1238857.9667684,0
+ONB.US,D,20211118,000000,17.6049,17.7298,17.4468,17.5679,1205620.9864251,0
+ONB.US,D,20211119,000000,17.2985,17.5961,17.2118,17.5679,1854610.1796628,0
+ONB.US,D,20211122,000000,17.6538,18.2489,17.6538,18.0479,1923059.0913551,0
+ONB.US,D,20211123,000000,18.1728,18.2684,18.0479,18.2196,1273261.2648307,0
+ONB.US,D,20211124,000000,18.1728,18.3835,18.0577,18.2293,1451654.5818983,0
+ONB.US,D,20211126,000000,17.5864,17.6195,17.1541,17.5961,2075499.2769633,0
+ONB.US,D,20211129,000000,17.7981,17.8264,17.3268,17.4615,2243298.3706017,0
+ONB.US,D,20211130,000000,17.24,17.6722,16.8283,16.962,2116988.6213436,0
+ONB.US,D,20211201,000000,17.3268,17.6732,16.8751,16.8848,2049055.2261827,0
+ONB.US,D,20211202,000000,17.0868,17.3268,16.9239,17.2595,1721673.5320113,0
+ONB.US,D,20211203,000000,16.722,17.361,16.722,17.0664,1516599.4160145,0
+ONB.US,D,20211206,000000,17.3804,17.802,17.3659,17.5308,1359504.2083676,0
+ONB.US,D,20211207,000000,17.6859,17.7054,17.1921,17.2888,1329454.6165185,0
+ONB.US,D,20211208,000000,17.3084,17.4147,17.1824,17.2693,903878.8092827,0
+ONB.US,D,20211209,000000,17.1532,17.2595,17.0467,17.1054,1082214.7328597,0
+ONB.US,D,20211210,000000,17.2118,17.2497,16.9503,17.1921,875482.35493889,0
+ONB.US,D,20211213,000000,17.1337,17.1824,16.8771,16.9503,1232484.2146637,0
+ONB.US,D,20211214,000000,16.9981,17.3659,16.9981,17.1727,1307184.9172933,0
+ONB.US,D,20211215,000000,17.2595,17.2595,16.7756,16.8537,3342349.8938739,0
+ONB.US,D,20211216,000000,17.0956,17.3659,16.7804,16.9883,1612177.0008392,0
+ONB.US,D,20211217,000000,17.0175,17.0175,16.514,16.756,4181143.4599652,0
+ONB.US,D,20211220,000000,17.1141,17.1141,16.4857,16.7083,1806523.6585181,0
+ONB.US,D,20211221,000000,16.8243,17.2068,16.8243,16.9981,1241835.2540917,0
+ONB.US,D,20211222,000000,16.96,17.1005,16.9063,17.0273,1365746.775351,0
+ONB.US,D,20211223,000000,17.1532,17.4293,17.1532,17.3278,1205129.0422202,0
+ONB.US,D,20211227,000000,17.2888,17.5308,17.1921,17.482,1054959.9990248,0
+ONB.US,D,20211228,000000,17.3951,17.8313,17.3854,17.7338,1022313.3517274,0
+ONB.US,D,20211229,000000,17.7054,17.8792,17.6322,17.6956,859538.23828148,0
+ONB.US,D,20211230,000000,17.6859,17.8313,17.5649,17.6274,913488.1194183,0
+ONB.US,D,20211231,000000,17.56,17.7151,17.4537,17.5405,789581.72257789,0
+ONB.US,D,20220103,000000,17.6762,18.044,17.6566,17.7825,1074602.9211727,0
+ONB.US,D,20220104,000000,18.0049,18.3533,17.8498,18.2176,1523014.1634696,0
+ONB.US,D,20220105,000000,18.2762,18.5475,18.2713,18.3055,1739623.3461874,0
+ONB.US,D,20220106,000000,18.5573,19.007,18.4792,18.8763,1760398.7648904,0
+ONB.US,D,20220107,000000,18.8665,19.0705,18.6929,19.0411,1855522.3262094,0
+ONB.US,D,20220110,000000,19.1475,19.2637,18.77,18.9446,1425190.0334424,0
+ONB.US,D,20220111,000000,18.9728,19.0217,18.7309,18.9827,1347549.9641886,0
+ONB.US,D,20220112,000000,18.8957,19.1865,18.7504,19.1085,1720276.6154462,0
+ONB.US,D,20220113,000000,19.1963,19.2978,19.0217,19.0792,1568131.5963611,0
+ONB.US,D,20220114,000000,18.9251,19.3895,18.7894,19.3798,1652277.6277246,0
+ONB.US,D,20220118,000000,20.1447,20.1447,19.0217,19.2149,1971411.0573938,0
+ONB.US,D,20220119,000000,19.1865,19.2441,18.5573,18.6538,2504268.621996,0
+ONB.US,D,20220120,000000,18.605,18.7037,18.0684,18.1113,2072789.4843013,0
+ONB.US,D,20220121,000000,17.9952,18.4694,17.8986,18.0343,2547754.4399411,0
+ONB.US,D,20220124,000000,17.7922,18.4313,17.7922,18.3533,2464125.9748765,0
+ONB.US,D,20220125,000000,17.9181,18.7261,17.9181,18.4606,1993038.1545015,0
+ONB.US,D,20220126,000000,18.5953,18.7406,17.9855,18.2665,1821908.1886424,0
+ONB.US,D,20220127,000000,18.3728,18.6246,17.7288,17.8595,1562651.5428953,0
+ONB.US,D,20220128,000000,17.8595,17.9855,17.2595,17.6859,2136931.8344333,0
+ONB.US,D,20220131,000000,17.5502,17.8498,17.2791,17.7435,2513799.016082,0
+ONB.US,D,20220201,000000,17.6762,18.0099,17.5064,17.9475,1647879.8515095,0
+ONB.US,D,20220202,000000,17.8986,17.9133,17.6078,17.7825,1490288.6001227,0
+ONB.US,D,20220203,000000,17.8595,17.9572,17.6859,17.7825,1509113.66503,0
+ONB.US,D,20220204,000000,17.8693,18.044,17.6176,17.9181,1398772.6296396,0
+ONB.US,D,20220207,000000,17.9475,18.1699,17.7435,17.8889,1230631.2248252,0
+ONB.US,D,20220208,000000,18.1699,18.3533,17.9757,18.286,1582387.7294653,0
+ONB.US,D,20220209,000000,18.247,18.3347,17.8792,17.9669,1579465.785865,0
+ONB.US,D,20220210,000000,18.0343,18.2957,17.8411,17.9572,2717045.7643344,0
+ONB.US,D,20220211,000000,17.9084,18.2713,17.8361,18.0245,1736667.581423,0
+ONB.US,D,20220214,000000,18.1796,18.203,17.8118,17.8986,2974193.1993031,0
+ONB.US,D,20220215,000000,17.9952,18.3728,17.9952,18.3152,4428707.2068924,0
+ONB.US,D,20220216,000000,17.6712,17.9376,17.6274,17.8986,13179376.902401,0
+ONB.US,D,20220217,000000,17.7054,17.8313,17.042,17.0467,70691134.95988,0
+ONB.US,D,20220218,000000,17.24,17.7385,17.1337,17.7151,8851902.5889223,0
+ONB.US,D,20220222,000000,17.6176,17.8264,17.4635,17.5308,5522268.4278612,0
+ONB.US,D,20220223,000000,17.6176,17.7679,17.2741,17.3278,3884682.5088391,0
+ONB.US,D,20220224,000000,16.756,17.3951,16.6497,17.3473,5412920.5048343,0
+ONB.US,D,20220225,000000,17.482,17.9572,17.2888,17.8693,4206703.0360608,0
+ONB.US,D,20220228,000000,17.4342,17.7249,17.4147,17.6956,2960248.6308618,0
+ONB.US,D,20220301,000000,17.5796,17.6566,16.5823,16.7083,4178799.5508057,0
+ONB.US,D,20220302,000000,16.8819,17.3084,16.756,17.1727,2925065.3962581,0
+ONB.US,D,20220303,000000,17.1824,17.5094,17.1141,17.3483,2992590.8876824,0
+ONB.US,D,20220304,000000,17.0848,17.3191,16.8507,17.036,2549704.7937368,0
+ONB.US,D,20220307,000000,16.9385,17.036,16.3433,16.3726,2853197.4723416,0
+ONB.US,D,20220308,000000,16.5579,17.0654,16.4702,16.7239,4385894.7375776,0
+ONB.US,D,20220309,000000,17.1337,17.3191,16.9434,17.0654,3291577.1523937,0
+ONB.US,D,20220310,000000,16.8312,17.0604,16.7053,16.8897,2868926.3634094,0
+ONB.US,D,20220311,000000,17.0751,17.2898,16.7726,17.0458,2741450.2964322,0
+ONB.US,D,20220314,000000,17.3571,17.4165,16.9337,17.0654,2239810.6911658,0
+ONB.US,D,20220315,000000,17.1921,17.358,16.8263,17.1141,2476017.7011461,0
+ONB.US,D,20220316,000000,17.2312,17.6215,17.1971,17.6118,3366653.9873632,0
+ONB.US,D,20220317,000000,17.358,17.3856,16.9287,16.9971,2596973.4576409,0
+ONB.US,D,20220318,000000,16.9775,17.036,16.514,16.8019,7796582.8556978,0
+ONB.US,D,20220321,000000,16.7824,17.0654,16.6848,16.8507,2349169.8879138,0
+ONB.US,D,20220322,000000,17.036,17.1921,16.8751,16.919,1861665.4794681,0
+ONB.US,D,20220323,000000,16.7336,16.8019,16.3092,16.3726,2911255.0875893,0
+ONB.US,D,20220324,000000,16.4799,16.5677,16.2993,16.5482,1918609.0460684,0
+ONB.US,D,20220325,000000,16.519,16.8995,16.4994,16.8507,1718235.0469958,0
+ONB.US,D,20220328,000000,16.7726,16.7726,16.4555,16.6556,1446390.7789059,0
+ONB.US,D,20220329,000000,16.7629,16.9483,16.6409,16.8019,1871711.3900855,0
+ONB.US,D,20220330,000000,16.8019,16.8799,16.1676,16.3043,2489213.0795586,0
+ONB.US,D,20220331,000000,16.2653,16.397,15.9482,15.9823,1862711.8857872,0
+ONB.US,D,20220401,000000,16.1579,16.2409,15.7579,15.8848,2055331.6143301,0
+ONB.US,D,20220404,000000,15.9042,15.9139,15.6164,15.7286,3514807.0842024,0
+ONB.US,D,20220405,000000,15.7091,15.8457,15.4945,15.514,4871137.2275646,0
+ONB.US,D,20220406,000000,15.4554,15.5189,15.1773,15.231,1777775.6690446,0
+ONB.US,D,20220407,000000,15.27,15.3237,14.9187,15.1334,2205141.9482095,0
+ONB.US,D,20220408,000000,15.192,15.2993,14.9967,15.0164,1619077.5431967,0
+ONB.US,D,20220411,000000,15.0067,15.2798,14.9187,14.9578,3887027.4428824,0
+ONB.US,D,20220412,000000,14.9967,15.109,14.6944,14.792,2012202.4559335,0
+ONB.US,D,20220413,000000,14.7139,15.0797,14.665,15.0553,2046654.9484163,0
+ONB.US,D,20220414,000000,15.0944,15.1431,14.8066,14.9383,2046895.7960999,0
+ONB.US,D,20220418,000000,14.9383,15.0456,14.865,14.987,1753528.9690457,0
+ONB.US,D,20220419,000000,15.0944,15.4651,14.9695,15.4457,2049259.1780509,0
+ONB.US,D,20220420,000000,15.5725,15.631,15.4067,15.4164,1499929.6816549,0
+ONB.US,D,20220421,000000,15.4749,15.6212,15.27,15.3286,2972456.0213296,0
+ONB.US,D,20220422,000000,15.2603,15.3384,14.987,15.0067,1737926.1386806,0
+ONB.US,D,20220425,000000,14.8993,15.0261,14.587,15.0261,3287960.337604,0
+ONB.US,D,20220426,000000,14.7041,15.2358,14.5675,15.0358,3501976.5644085,0
+ONB.US,D,20220427,000000,14.9967,15.0847,14.7724,14.8797,3617807.9021023,0
+ONB.US,D,20220428,000000,14.987,15.114,14.7967,14.9676,2440992.2986413,0
+ONB.US,D,20220429,000000,14.8993,15.0505,14.7431,14.792,6808202.3803867,0
+ONB.US,D,20220502,000000,14.87,15.0164,14.548,14.8017,2758847.6982616,0
+ONB.US,D,20220503,000000,15.1529,15.3773,14.8212,15.309,2728517.2882623,0
+ONB.US,D,20220504,000000,15.27,15.6408,15.1627,15.6018,2953510.0201385,0
+ONB.US,D,20220505,000000,15.5725,15.5725,15.1725,15.3188,3894584.9357301,0
+ONB.US,D,20220506,000000,15.27,15.3578,14.8797,15.0456,2449657.6908338,0
+ONB.US,D,20220509,000000,14.8797,15.1334,14.8603,14.9578,3754119.4919762,0
+ONB.US,D,20220510,000000,15.0553,15.1286,14.6406,14.9578,3460557.9370076,0
+ONB.US,D,20220511,000000,14.9578,15.2067,14.7529,14.7724,3365939.6433824,0
+ONB.US,D,20220512,000000,14.7236,15.0651,14.5967,15.0456,4142727.7419818,0
+ONB.US,D,20220513,000000,15.2213,15.3628,14.9139,15.0749,3060410.520746,0
+ONB.US,D,20220516,000000,15.0553,15.1237,14.7967,14.9286,2437349.8617576,0
+ONB.US,D,20220517,000000,15.1627,15.5042,15.1334,15.4554,2082148.7227995,0
+ONB.US,D,20220518,000000,15.309,15.4749,15.1627,15.2798,2502809.1875214,0
+ONB.US,D,20220519,000000,15.1529,15.309,14.9724,14.9967,3273622.2137988,0
+ONB.US,D,20220520,000000,15.0944,15.187,14.6603,14.9187,2657255.0706482,0
+ONB.US,D,20220523,000000,15.2408,15.4017,15.0603,15.1725,1945195.5556917,0
+ONB.US,D,20220524,000000,15.1627,15.1798,14.7676,15.1334,2260470.2980038,0
+ONB.US,D,20220525,000000,15.1529,15.4505,15.0553,15.2505,1882698.1439948,0
+ONB.US,D,20220526,000000,15.4067,15.5237,15.2526,15.4749,2007330.1585375,0
+ONB.US,D,20220527,000000,15.4847,15.6067,15.4213,15.592,1800353.8582817,0
+ONB.US,D,20220531,000000,15.464,15.7791,15.3509,15.651,2004028.674518,0
+ONB.US,D,20220601,000000,15.6609,15.6708,15.2869,15.5625,1432377.0097006,0
+ONB.US,D,20220602,000000,15.5723,15.8381,15.3755,15.8381,1746614.6517527,0
+ONB.US,D,20220603,000000,15.8381,15.8529,15.5527,15.592,1191544.5851403,0
+ONB.US,D,20220606,000000,15.6806,15.8627,15.6019,15.7397,1193318.3549275,0
+ONB.US,D,20220607,000000,15.5723,15.8332,15.5231,15.8085,2196713.3068146,0
+ONB.US,D,20220608,000000,15.651,15.651,15.4148,15.5428,1803950.2870605,0
+ONB.US,D,20220609,000000,15.5034,15.5034,15.031,15.0408,2173906.2439729,0
+ONB.US,D,20220610,000000,14.9718,15.0014,14.6618,14.8242,2528776.0145513,0
+ONB.US,D,20220613,000000,14.588,14.775,14.4797,14.5486,3198104.894429,0
+ONB.US,D,20220614,000000,14.5584,14.7356,14.3813,14.5584,2101311.7185145,0
+ONB.US,D,20220615,000000,14.6667,14.8685,14.4994,14.6372,3310958.7113509,0
+ONB.US,D,20220616,000000,14.3616,14.3714,13.9974,14.0662,2332124.2739965,0
+ONB.US,D,20220617,000000,14.2533,14.4944,14.086,14.3616,3849291.7463233,0
+ONB.US,D,20220621,000000,14.5486,14.6471,14.3911,14.46,1991412.1527616,0
+ONB.US,D,20220622,000000,14.3124,14.6618,14.3124,14.6273,1632684.9916438,0
+ONB.US,D,20220623,000000,14.1844,14.6077,14.1204,14.3222,1527838.5363842,0
+ONB.US,D,20220624,000000,14.3714,14.7898,14.3714,14.716,3183805.018413,0
+ONB.US,D,20220627,000000,14.7947,14.8685,14.6569,14.7848,1616353.3060205,0
+ONB.US,D,20220628,000000,14.9325,15.031,14.6963,14.7356,2401769.62781,0
+ONB.US,D,20220629,000000,14.7356,14.7554,14.5388,14.6175,1511017.1846455,0
+ONB.US,D,20220630,000000,14.3419,14.7061,14.3026,14.5584,1411474.7683658,0
+ONB.US,D,20220701,000000,14.4403,14.8735,14.4108,14.8242,1332208.7960618,0
+ONB.US,D,20220705,000000,14.529,14.8636,14.3526,14.8636,1381214.0119798,0
+ONB.US,D,20220706,000000,14.7848,14.9276,14.5978,14.7848,2224236.1997548,0
+ONB.US,D,20220707,000000,14.9128,15.0408,14.8439,14.9029,2632819.9050161,0
+ONB.US,D,20220708,000000,14.9916,15.031,14.7554,14.8636,1210388.603343,0
+ONB.US,D,20220711,000000,14.6667,14.8242,14.5978,14.7258,2453252.635544,0
+ONB.US,D,20220712,000000,14.6471,15.1195,14.6077,14.962,1706600.193347,0
+ONB.US,D,20220713,000000,14.9916,14.9916,14.6175,14.6864,1939357.1906231,0
+ONB.US,D,20220714,000000,14.2828,14.5388,14.2582,14.519,1537976.2504197,0
+ONB.US,D,20220715,000000,14.8045,15.0851,14.6372,15.031,1541648.7462849,0
+ONB.US,D,20220718,000000,15.1982,15.3311,14.9916,15.0605,1412267.1741126,0
+ONB.US,D,20220719,000000,15.2376,15.6117,15.2032,15.5723,2209879.4330698,0
+ONB.US,D,20220720,000000,15.5329,15.6904,15.4739,15.6117,1838020.6864601,0
+ONB.US,D,20220721,000000,15.5625,15.6658,15.4444,15.6117,1460415.9822811,0
+ONB.US,D,20220722,000000,15.6019,15.7544,15.464,15.6314,1771320.4406724,0
+ONB.US,D,20220725,000000,15.7397,15.9759,15.6609,15.9661,1941915.2389187,0
+ONB.US,D,20220726,000000,15.6806,16.4188,15.6215,16.3303,1801192.1055186,0
+ONB.US,D,20220727,000000,16.4779,16.7831,16.3204,16.7241,2784327.8838116,0
+ONB.US,D,20220728,000000,16.7241,16.8569,16.6058,16.8224,1688497.7856509,0
+ONB.US,D,20220729,000000,16.7929,17.1915,16.6847,17.1374,1926621.8080047,0
+ONB.US,D,20220801,000000,17.0488,17.2211,16.9505,17.0882,1383851.30085,0
+ONB.US,D,20220802,000000,17.0686,17.0686,16.8422,16.9405,1736620.1802945,0
+ONB.US,D,20220803,000000,16.9505,17.0292,16.7535,16.9405,1465322.8024827,0
+ONB.US,D,20220804,000000,16.9405,17.0341,16.7043,16.7241,1202616.9315952,0
+ONB.US,D,20220805,000000,16.7141,17.0488,16.6256,16.9996,1194339.3392551,0
+ONB.US,D,20220808,000000,17.0488,17.1571,16.8618,16.9701,1176471.6055687,0
+ONB.US,D,20220809,000000,17.0095,17.0488,16.8668,17.0488,1227705.7166259,0
+ONB.US,D,20220810,000000,17.1374,17.3933,17.1374,17.2752,1344101.993598,0
+ONB.US,D,20220811,000000,17.3638,17.4918,17.3343,17.4032,1447151.31326,0
+ONB.US,D,20220812,000000,17.5804,17.6493,17.4426,17.6296,1305914.1320292,0
+ONB.US,D,20220815,000000,17.4721,17.8166,17.4131,17.8068,1154698.7338171,0
+ONB.US,D,20220816,000000,17.7576,18.1119,17.728,18.0725,1502101.6040888,0
+ONB.US,D,20220817,000000,17.9052,17.9544,17.7624,17.8953,1129672.9348843,0
+ONB.US,D,20220818,000000,17.9151,17.9633,17.733,17.8855,993078.43860619,0
+ONB.US,D,20220819,000000,17.8363,17.8461,17.6099,17.7182,2251380.1602033,0
+ONB.US,D,20220822,000000,17.5114,17.5114,17.3097,17.3737,1404833.7986644,0
+ONB.US,D,20220823,000000,17.482,17.5016,17.1769,17.1769,1035294.3627214,0
+ONB.US,D,20220824,000000,17.0882,17.2162,17.0242,17.0488,1024894.5452466,0
+ONB.US,D,20220825,000000,17.0686,17.2802,17.039,17.2162,953487.61250357,0
+ONB.US,D,20220826,000000,17.3048,17.3048,16.8963,16.911,1057901.2923168,0
+ONB.US,D,20220829,000000,16.8224,16.8618,16.5714,16.6058,1505086.3324019,0
+ONB.US,D,20220830,000000,16.6354,16.7141,16.4681,16.6945,1656922.448449,0
+ONB.US,D,20220831,000000,16.625,16.8235,16.5456,16.5654,1614560.9624181,0
+ONB.US,D,20220901,000000,16.496,16.5952,16.3868,16.5853,1385441.1127923,0
+ONB.US,D,20220902,000000,16.6945,16.8384,16.3868,16.4463,1544850.7368536,0
+ONB.US,D,20220906,000000,16.5257,16.5406,16.0444,16.1486,1178825.2030163,0
+ONB.US,D,20220907,000000,16.089,16.5158,16.0394,16.4364,1414945.2932436,0
+ONB.US,D,20220908,000000,16.3372,16.7441,16.1784,16.7342,1387967.9699352,0
+ONB.US,D,20220909,000000,16.754,16.9972,16.7441,16.893,1083501.8345946,0
+ONB.US,D,20220912,000000,16.9327,17.1362,16.9029,17.0716,1244040.8872273,0
+ONB.US,D,20220913,000000,16.8136,16.9426,16.5059,16.5654,1425295.5338452,0
+ONB.US,D,20220914,000000,16.5754,16.7044,16.4364,16.6945,1165548.1203094,0
+ONB.US,D,20220915,000000,16.6548,16.9625,16.6399,16.7342,2189377.6391141,0
+ONB.US,D,20220916,000000,16.6945,16.8632,16.4017,16.8136,4044191.5338648,0
+ONB.US,D,20220919,000000,16.754,17.3297,16.6948,17.2999,2137785.6240761,0
+ONB.US,D,20220920,000000,17.2205,17.4637,17.1808,17.4091,1726915.4285843,0
+ONB.US,D,20220921,000000,17.4488,17.687,17.2304,17.2304,1651387.789486,0
+ONB.US,D,20220922,000000,17.2801,17.3099,16.8731,16.9724,1432186.9624167,0
+ONB.US,D,20220923,000000,16.7937,16.7937,16.4463,16.6846,2740131.7443814,0
+ONB.US,D,20220926,000000,16.496,16.8185,16.4811,16.5853,1845627.3383596,0
+ONB.US,D,20220927,000000,16.6449,16.764,16.1337,16.2776,1594385.3985081,0
+ONB.US,D,20220928,000000,16.3272,16.8334,16.2081,16.6746,2277898.2406185,0
+ONB.US,D,20220929,000000,16.496,16.5555,16.2677,16.5158,1747527.2481333,0
+ONB.US,D,20220930,000000,16.5059,16.754,16.3074,16.3471,1718601.3834715,0
+ONB.US,D,20221003,000000,16.5158,16.8235,16.3421,16.7441,1585095.067681,0
+ONB.US,D,20221004,000000,16.8632,17.5878,16.8533,17.5778,2615444.240621,0
+ONB.US,D,20221005,000000,17.3694,17.5977,17.2801,17.5778,1646003.6090348,0
+ONB.US,D,20221006,000000,17.4389,17.5828,17.3496,17.5084,1343778.1954987,0
+ONB.US,D,20221007,000000,17.4786,17.5481,17.151,17.1808,1308998.6466263,0
+ONB.US,D,20221010,000000,17.2205,17.3793,17.0766,17.2007,932744.78196185,0
+ONB.US,D,20221011,000000,17.1411,17.4488,17.1113,17.3694,2015262.2706917,0
+ONB.US,D,20221012,000000,17.3595,17.6672,17.1759,17.4091,2148377.669189,0
+ONB.US,D,20221013,000000,17.2205,18.2428,17.0617,18.1932,2400788.330845,0
+ONB.US,D,20221014,000000,18.2428,18.4314,18.0245,18.0543,2107456.28573,0
+ONB.US,D,20221017,000000,18.2825,18.5207,18.0989,18.3222,1597470.4210646,0
+ONB.US,D,20221018,000000,18.491,18.6498,18.2627,18.3917,1904680.0300894,0
+ONB.US,D,20221019,000000,18.2627,18.4413,17.9451,18.1138,1897442.0150518,0
+ONB.US,D,20221020,000000,18.1734,18.223,17.4736,17.5481,1881521.2030216,0
+ONB.US,D,20221021,000000,17.6771,17.9749,17.5778,17.8657,3269571.7894981,0
+ONB.US,D,20221024,000000,17.9947,18.3917,17.9351,18.2031,2839881.1428783,0
+ONB.US,D,20221025,000000,18.6101,18.9773,18.3421,18.8284,3290427.428596,0
+ONB.US,D,20221026,000000,19.0369,19.151,18.8582,18.9277,2472397.7293418,0
+ONB.US,D,20221027,000000,18.9773,19.3197,18.8632,18.8979,3027127.503782,0
+ONB.US,D,20221028,000000,19.0369,19.2701,18.8036,19.2354,2296149.4436262,0
+ONB.US,D,20221031,000000,19.1262,19.5133,19.1262,19.414,1809689.1428706,0
+ONB.US,D,20221101,000000,19.156,19.6919,19.156,19.5629,1788859.6992615,0
+ONB.US,D,20221102,000000,19.4438,19.6622,19.0865,19.1063,2320355.0827241,0
+ONB.US,D,20221103,000000,18.9178,19.2155,18.7292,19.1361,1136997.0526401,0
+ONB.US,D,20221104,000000,19.3743,19.5629,19.2205,19.553,1617626.8421173,0
+ONB.US,D,20221107,000000,19.6026,19.7416,19.5034,19.6225,1251950.9173026,0
+ONB.US,D,20221108,000000,19.6225,19.7019,19.3892,19.5232,1141182.2857228,0
+ONB.US,D,20221109,000000,19.3446,19.5579,19.3049,19.3446,1448020.1203116,0
+ONB.US,D,20221110,000000,19.7912,20.0393,19.548,19.6423,3213264.5864901,0
+ONB.US,D,20221111,000000,19.5728,19.7515,18.5704,18.6498,2564010.4060342,0
+ONB.US,D,20221114,000000,18.62,18.8086,18.4612,18.491,1686457.503772,0
+ONB.US,D,20221115,000000,18.6994,18.7987,18.2478,18.4612,1567145.1127936,0
+ONB.US,D,20221116,000000,18.4612,18.5009,18.1337,18.1734,1544006.4361017,0
+ONB.US,D,20221117,000000,18.0245,18.1509,17.8756,18.0543,1042625.7894815,0
+ONB.US,D,20221118,000000,18.3818,18.62,18.2131,18.5009,1951053.0977589,0
+ONB.US,D,20221121,000000,18.5307,18.6994,18.4811,18.6796,1019572.7518873,0
+ONB.US,D,20221122,000000,18.8284,18.9624,18.7639,18.8582,924808.55639788,0
+ONB.US,D,20221123,000000,18.7987,18.9078,18.5207,18.7193,917019.42857827,0
+ONB.US,D,20221125,000000,18.8284,18.8681,18.6895,18.8284,321072.06015277,0
+ONB.US,D,20221128,000000,18.62,18.8036,18.4612,18.5604,1044584.4060228,0
+ONB.US,D,20221129,000000,18.62,18.6901,18.5207,18.62,1141392.8571514,0
+ONB.US,D,20221130,000000,18.66,19.13,18.405,19.11,2515127,0
+ONB.US,D,20221201,000000,19.13,19.245,18.92,19.02,1170148,0
+ONB.US,D,20221202,000000,18.95,19.02,18.77,19.02,976515,0
+ONB.US,D,20221205,000000,19,19.375,18.03,18.16,1574067,0
+ONB.US,D,20221206,000000,18.15,18.3,17.855,18.04,1436531,0
+ONB.US,D,20221207,000000,18,18.26,17.82,18.08,1044953,0
+ONB.US,D,20221208,000000,18.19,18.29,17.965,18.07,1333604,0
+ONB.US,D,20221209,000000,17.95,18.16,17.93,18,1039454,0
+ONB.US,D,20221212,000000,18.06,18.25,17.861,18.1,1815886,0
+ONB.US,D,20221213,000000,18.25,18.34,17.48,17.58,3174254,0
+ONB.US,D,20221214,000000,17.55,17.74,17.36,17.43,1873036,0
+ONB.US,D,20221215,000000,17.28,17.3499,17.08,17.2,2014210,0
+ONB.US,D,20221216,000000,17.04,17.23,16.95,17.11,3797881,0
+ONB.US,D,20221219,000000,17.11,17.265,16.89,17.15,1762554,0
+ONB.US,D,20221220,000000,17.22,17.435,17.18,17.35,1228805,0
+ONB.US,D,20221221,000000,17.52,17.795,17.5,17.76,1985484,0
+ONB.US,D,20221222,000000,17.67,17.73,17.315,17.59,1450365,0
+ONB.US,D,20221223,000000,17.59,17.845,17.57,17.78,879706,0
+ONB.US,D,20221227,000000,17.87,17.92,17.75,17.82,936357,0
+ONB.US,D,20221228,000000,17.86,18.01,17.82,17.83,1159655,0
+ONB.US,D,20221229,000000,17.89,18.21,17.765,18.17,2024275,0
+ONB.US,D,20221230,000000,18.1,18.195,17.94,17.98,1092275,0
+ONB.US,D,20230103,000000,18.06,18.2,17.625,17.86,1213359,0
+ONB.US,D,20230104,000000,17.97,18.25,17.79,17.83,1108857,0
+ONB.US,D,20230105,000000,17.74,17.865,17.585,17.79,1201885,0
+ONB.US,D,20230106,000000,17.92,18.42,17.9,18.32,1120447,0
+ONB.US,D,20230109,000000,18.29,18.39,18.04,18.12,1192700,0
+ONB.US,D,20230110,000000,18.11,18.43,18.045,18.42,1221923,0
+ONB.US,D,20230111,000000,18.47,18.5,18.26,18.34,1246612,0
+ONB.US,D,20230112,000000,18.42,18.81,18.4,18.74,2008984,0
+ONB.US,D,20230113,000000,18.52,18.685,18.3,18.6,1343044,0
+ONB.US,D,20230117,000000,18.55,18.55,18.32,18.38,1046999,0
+ONB.US,D,20230118,000000,18.24,18.29,17.77,17.79,2075641,0
+ONB.US,D,20230119,000000,17.67,17.92,17.5946,17.8,1568146,0
+ONB.US,D,20230120,000000,18.01,18.16,17.84,18.02,1837825,0
+ONB.US,D,20230123,000000,18.14,18.26,17.99,18.16,1878069,0
+ONB.US,D,20230124,000000,17.65,18,16.8101,17.03,5039225,0
+ONB.US,D,20230125,000000,16.86,17.27,16.78,16.99,2455330,0
+ONB.US,D,20230126,000000,17.11,17.215,16.9,17.14,2140202,0
+ONB.US,D,20230127,000000,17.17,17.21,16.88,17.07,1290826,0
+ONB.US,D,20230130,000000,17.09,17.21,17.02,17.04,1333364,0
+ONB.US,D,20230131,000000,17.12,17.56,17.02,17.5,2040514,0
+ONB.US,D,20230201,000000,17.45,17.665,17.335,17.54,1935357,0
+ONB.US,D,20230202,000000,17.55,17.82,17.38,17.82,1995883,0
+ONB.US,D,20230203,000000,17.8,18.065,17.745,17.92,1824010,0
+ONB.US,D,20230206,000000,17.9,17.97,17.625,17.85,1463003,0
+ONB.US,D,20230207,000000,17.83,18.04,17.51,17.95,1402188,0
+ONB.US,D,20230208,000000,17.9,17.94,17.685,17.74,1044406,0
+ONB.US,D,20230209,000000,17.84,18.01,17.6225,17.69,1150455,0
+ONB.US,D,20230210,000000,17.65,17.88,17.615,17.81,1276522,0
+ONB.US,D,20230213,000000,17.79,18.04,17.745,17.99,939601,0
+ONB.US,D,20230214,000000,17.99,18.11,17.71,17.83,919393,0
+ONB.US,D,20230215,000000,17.69,17.98,17.64,17.96,1057643,0
+ONB.US,D,20230216,000000,17.81,17.99,17.75,17.81,1268992,0
+ONB.US,D,20230217,000000,17.94,18.06,17.76,18.01,1791054,0
+ONB.US,D,20230221,000000,17.87,17.9,17.54,17.61,1974068,0
+ONB.US,D,20230222,000000,16.92,17.75,16.92,17.57,1897309,0
+ONB.US,D,20230223,000000,17.86,18.16,17.72,17.99,1753767,0
+ONB.US,D,20230224,000000,17.89,17.925,17.695,17.82,1179483,0
+ONB.US,D,20230227,000000,17.72,17.99,17.645,17.73,1483859,0
+ONB.US,D,20230228,000000,17.65,17.83,17.58,17.67,1689333,0
+ONB.US,D,20230301,000000,17.55,17.615,17.34,17.51,1765657,0
+ONB.US,D,20230302,000000,17.4,17.425,16.98,17.19,1317947,0
+ONB.US,D,20230303,000000,17.3,17.46,17.13,17.37,1583255,0
+ONB.US,D,20230306,000000,17.34,17.47,17.185,17.22,1640853,0
+ONB.US,D,20230307,000000,17.11,17.11,16.735,16.81,1849878,0
+ONB.US,D,20230308,000000,16.83,16.905,16.605,16.75,1589842,0
+ONB.US,D,20230309,000000,16.61,16.61,15.995,16.02,3341844,0
+ONB.US,D,20230310,000000,15.63,16.295,15.34,15.96,4405278,0
+ONB.US,D,20230313,000000,15.33,16.55,14.585,15.32,6900604,0
+ONB.US,D,20230314,000000,16.21,16.5,14.965,15.16,4003197,0
+ONB.US,D,20230315,000000,14.5,15.13,14.28,14.59,4470907,0
+ONB.US,D,20230316,000000,14.43,15.4,14.06,15.02,3806020,0
+ONB.US,D,20230317,000000,14.9,14.9,14.23,14.39,7157930,0
+ONB.US,D,20230320,000000,14.88,15.2,14.49,14.81,4226436,0
+ONB.US,D,20230321,000000,15.27,15.45,15.01,15.18,3790164,0
+ONB.US,D,20230322,000000,15.15,15.16,14.42,14.46,2437789,0
+ONB.US,D,20230323,000000,14.57,14.69,13.87,13.95,2527440,0
+ONB.US,D,20230324,000000,13.69,14.6,13.69,14.58,2842604,0
+ONB.US,D,20230327,000000,14.88,15.06,14.46,14.51,1885226,0
+ONB.US,D,20230328,000000,14.4,14.62,14.32,14.46,1270627,0
+ONB.US,D,20230329,000000,14.7,14.7,14.345,14.49,1167964,0
+ONB.US,D,20230330,000000,14.67,14.67,14.16,14.22,1361776,0
+ONB.US,D,20230331,000000,14.4,14.46,14.21,14.42,2331818,0
+ONB.US,D,20230403,000000,14.48,14.625,14.2,14.27,2039032,0
+ONB.US,D,20230404,000000,14.34,14.34,13.54,13.73,2432107,0
+ONB.US,D,20230405,000000,13.45,13.805,13.43,13.77,2109570,0
+ONB.US,D,20230406,000000,13.82,14,13.79,13.9,1808441,0
+ONB.US,D,20230410,000000,13.77,14.05,13.73,13.84,1667520,0
+ONB.US,D,20230411,000000,13.89,13.93,13.705,13.73,1703958,0
+ONB.US,D,20230412,000000,13.81,13.89,13.52,13.55,1649230,0
+ONB.US,D,20230413,000000,13.57,13.89,13.5,13.83,2445239,0
+ONB.US,D,20230414,000000,14.04,14.14,13.41,13.48,1259519,0
+ONB.US,D,20230417,000000,13.47,13.79,13.33,13.78,1493239,0
+ONB.US,D,20230418,000000,13.83,13.83,13.365,13.48,1360441,0
+ONB.US,D,20230419,000000,13.52,13.975,13.44,13.93,1614713,0
+ONB.US,D,20230420,000000,13.82,13.85,13.61,13.7,1937134,0
+ONB.US,D,20230421,000000,13.66,13.66,13.36,13.54,2298866,0
+ONB.US,D,20230424,000000,13.53,13.67,13.47,13.5,2330996,0
+ONB.US,D,20230425,000000,13.42,14.06,13.14,13.19,3366565,0
+ONB.US,D,20230426,000000,13.12,13.73,13.12,13.62,2314919,0
+ONB.US,D,20230427,000000,13.7,13.795,13.395,13.43,2396244,0
+ONB.US,D,20230428,000000,13.42,13.665,13.35,13.41,2686818,0
+ONB.US,D,20230501,000000,13.44,13.51,13.15,13.17,1492829,0
+ONB.US,D,20230502,000000,13.11,13.15,12.3,12.54,2694565,0
+ONB.US,D,20230503,000000,12.71,13.11,12.535,12.58,3210128,0
+ONB.US,D,20230504,000000,12.25,12.4,11.66,12.16,3695031,0
+ONB.US,D,20230505,000000,12.91,12.91,12.45,12.69,3524392,0
+ONB.US,D,20230508,000000,12.83,12.87,12.23,12.44,2399222,0
+ONB.US,D,20230509,000000,12.4,12.42,12.02,12.26,2865860,0
+ONB.US,D,20230510,000000,12.46,12.52,12.01,12.13,2425563,0
+ONB.US,D,20230511,000000,11.98,12.27,11.8,12.1,2133319,0
+ONB.US,D,20230512,000000,12.18,12.265,11.99,12.21,1920777,0
+ONB.US,D,20230515,000000,12.26,12.545,12.25,12.43,1699964,0
+ONB.US,D,20230516,000000,12.42,12.595,12.2,12.26,2412330,0
+ONB.US,D,20230517,000000,12.45,13.1,12.45,13.06,2399055,0
+ONB.US,D,20230518,000000,13.03,13.13,12.895,13.03,1967065,0
+ONB.US,D,20230519,000000,13.18,13.18,12.575,12.66,1882302,0
+ONB.US,D,20230522,000000,12.77,13.015,12.57,12.93,1695900,0
+ONB.US,D,20230523,000000,12.92,13.39,12.89,13.17,2360188,0
+ONB.US,D,20230524,000000,13.04,13.07,12.79,12.96,1795841,0
+ONB.US,D,20230525,000000,12.81,12.9,12.565,12.74,1696915,0
+ONB.US,D,20230526,000000,12.52,12.9,12.46,12.88,2935106,0
+ONB.US,D,20230530,000000,12.85,12.97,12.655,12.88,2240771,0
+ONB.US,D,20230531,000000,12.68,12.75,12.21,12.42,2576542,0
+ONB.US,D,20230601,000000,12.58,12.85,12.37,12.63,1396123,0
+ONB.US,D,20230602,000000,12.84,13.475,12.745,13.41,2046869,0
+ONB.US,D,20230605,000000,13.36,13.39,12.89,12.9,1981459,0
+ONB.US,D,20230606,000000,12.91,13.67,12.8,13.5,2291068,0
+ONB.US,D,20230607,000000,13.66,14.06,13.48,13.95,2832056,0
+ONB.US,D,20230608,000000,13.85,13.965,13.49,13.69,1524441,0
+ONB.US,D,20230609,000000,13.65,13.72,13.465,13.7,2020929,0
+ONB.US,D,20230612,000000,13.66,14.01,13.545,13.75,2682791,0
+ONB.US,D,20230613,000000,13.79,14.13,13.66,14.08,2234187,0
+ONB.US,D,20230614,000000,14.13,14.205,13.68,13.84,2759929,0
+ONB.US,D,20230615,000000,13.78,14.11,13.78,14.03,1767777,0
+ONB.US,D,20230616,000000,14.11,14.11,13.72,13.85,3972300,0
+ONB.US,D,20230620,000000,13.83,13.83,13.56,13.66,1790687,0
+ONB.US,D,20230621,000000,13.59,13.68,13.38,13.51,1760980,0
+ONB.US,D,20230622,000000,13.47,13.71,13.3,13.55,3557318,0
+ONB.US,D,20230623,000000,13.37,13.56,13.25,13.39,3937731,0
+ONB.US,D,20230626,000000,13.71,13.82,13.49,13.66,2140502,0
+ONB.US,D,20230627,000000,13.68,13.99,13.52,13.87,2563858,0
+ONB.US,D,20230628,000000,13.81,13.875,13.64,13.78,1814981,0
+ONB.US,D,20230629,000000,13.98,14.13,13.885,13.97,1365889,0
+ONB.US,D,20230630,000000,14.07,14.08,13.87,13.94,2305395,0
+ONB.US,D,20230703,000000,13.95,14.18,13.92,14.1,704224,0
+ONB.US,D,20230705,000000,14.03,14.11,13.81,13.92,1331884,0
+ONB.US,D,20230706,000000,13.77,13.78,13.495,13.71,1638867,0
+ONB.US,D,20230707,000000,13.65,14.16,13.65,14.06,1634420,0
+ONB.US,D,20230710,000000,14.03,14.44,13.99,14.35,2044737,0
+ONB.US,D,20230711,000000,14.4,14.6,14.32,14.58,1626959,0
+ONB.US,D,20230712,000000,14.85,15.01,14.73,14.78,1739581,0
+ONB.US,D,20230713,000000,14.83,15.05,14.765,14.88,1255607,0
+ONB.US,D,20230714,000000,15,15,14.475,14.56,1622720,0
+ONB.US,D,20230717,000000,14.57,14.925,14.53,14.83,1327818,0
+ONB.US,D,20230718,000000,14.82,15.4,14.82,15.38,2094643,0
+ONB.US,D,20230719,000000,15.46,15.825,15.31,15.8,2249735,0
+ONB.US,D,20230720,000000,15.79,15.79,15.4,15.72,2125739,0
+ONB.US,D,20230721,000000,15.83,15.84,15.51,15.64,1764209,0
+ONB.US,D,20230724,000000,15.61,15.92,15.6,15.77,3005935,0
+ONB.US,D,20230725,000000,15.97,16.345,15.8,16.12,4921347,0
+ONB.US,D,20230726,000000,16.52,17.34,16.36,17.25,5788053,0
+ONB.US,D,20230727,000000,17.36,17.5,16.755,16.99,6574926,0
+ONB.US,D,20230728,000000,17.2,17.25,16.64,17.01,3313350,0
+ONB.US,D,20230731,000000,16.97,17.09,16.8735,17.03,2379987,0
+ONB.US,D,20230801,000000,17.01,17.01,16.505,16.76,2198847,0
+ONB.US,D,20230802,000000,16.56,16.82,16.44,16.76,2085497,0
+ONB.US,D,20230803,000000,16.72,17.31,16.65,17.26,2419159,0
+ONB.US,D,20230804,000000,17.24,17.455,17.09,17.2,1699490,0
+ONB.US,D,20230807,000000,17.24,17.38,17.12,17.36,1524255,0
+ONB.US,D,20230808,000000,16.82,17.12,16.535,17.09,1747906,0
+ONB.US,D,20230809,000000,16.98,17.02,16.81,16.93,1192023,0
+ONB.US,D,20230810,000000,17.02,17.14,16.73,16.85,1374831,0
+ONB.US,D,20230811,000000,16.78,16.93,16.71,16.89,1282385,0
+ONB.US,D,20230814,000000,16.76,16.815,16.495,16.59,1759772,0
+ONB.US,D,20230815,000000,16.34,16.36,15.93,15.98,1701886,0
+ONB.US,D,20230816,000000,15.94,16.01,15.685,15.74,1526520,0
+ONB.US,D,20230817,000000,15.8,15.87,15.545,15.61,2247711,0
+ONB.US,D,20230818,000000,15.44,15.83,15.44,15.63,3553644,0
+ONB.US,D,20230821,000000,15.65,15.76,15.35,15.52,1315648,0
+ONB.US,D,20230822,000000,15.48,15.57,15.085,15.19,1582844,0
+ONB.US,D,20230823,000000,15.2,15.4,15.08,15.36,1251278,0
+ONB.US,D,20230824,000000,15.25,15.62,15.25,15.38,1031852,0
+ONB.US,D,20230825,000000,15.42,15.56,15.065,15.25,1225034,0
+ONB.US,D,20230828,000000,15.29,15.52,15.29,15.41,1132597,0
+ONB.US,D,20230829,000000,15.39,15.52,15.29,15.45,1074928,0
+ONB.US,D,20230830,000000,15.44,15.48,15.3,15.32,1432512,0
+ONB.US,D,20230831,000000,15.18,15.305,15.14,15.26,1280916,0
+ONB.US,D,20230901,000000,15.36,15.81,15.32,15.79,1545804,0
+ONB.US,D,20230905,000000,15.69,15.715,15.36,15.36,1386752,0
+ONB.US,D,20230906,000000,15.34,15.38,14.875,15,1367932,0
+ONB.US,D,20230907,000000,14.96,15.07,14.81,14.91,1125325,0
+ONB.US,D,20230908,000000,14.98,15.12,14.73,15.1,1183689,0
+ONB.US,D,20230911,000000,15.15,15.3,14.98,15.01,1462905,0
+ONB.US,D,20230912,000000,15.04,15.305,14.97,15.19,1294257,0
+ONB.US,D,20230913,000000,15.27,15.34,14.935,15.13,1459003,0
+ONB.US,D,20230914,000000,15.27,15.48,15.21,15.27,1558115,0
+ONB.US,D,20230915,000000,15.19,15.29,15.06,15.12,5195244,0
+ONB.US,D,20230918,000000,15.19,15.19,14.865,14.89,1353401,0
+ONB.US,D,20230919,000000,14.94,15.04,14.75,14.88,1283074,0
+ONB.US,D,20230920,000000,14.97,15.095,14.78,14.79,1032350,0
+ONB.US,D,20230921,000000,14.7,14.81,14.525,14.6,1602151,0
+ONB.US,D,20230922,000000,14.63,14.67,14.445,14.53,1433013,0
+ONB.US,D,20230925,000000,14.51,14.77,14.45,14.76,1250311,0
+ONB.US,D,20230926,000000,14.63,14.7901,14.46,14.52,1315108,0
+ONB.US,D,20230927,000000,14.62,14.69,14.25,14.33,1912896,0
+ONB.US,D,20230928,000000,14.31,14.6,14.27,14.49,1727590,0
+ONB.US,D,20230929,000000,14.6,14.76,14.48,14.54,1811742,0
+ONB.US,D,20231002,000000,14.53,14.59,14.175,14.26,1498747,0
+ONB.US,D,20231003,000000,14.14,14.15,13.9,13.96,1180803,0
+ONB.US,D,20231004,000000,14,14.13,13.82,14.11,1173719,0
+ONB.US,D,20231005,000000,14.11,14.495,14.04,14.46,1800244,0
+ONB.US,D,20231006,000000,14.3,14.62,14.17,14.46,1302520,0
+ONB.US,D,20231009,000000,14.4,14.52,14.345,14.41,1142189,0
+ONB.US,D,20231010,000000,14.51,14.63,14.46,14.56,2100069,0
+ONB.US,D,20231011,000000,14.58,14.735,14.365,14.46,1502999,0
+ONB.US,D,20231012,000000,14.51,14.51,14.115,14.22,1637209,0
+ONB.US,D,20231013,000000,14.37,14.38,13.925,13.97,1344701,0
+ONB.US,D,20231016,000000,14.13,14.3,14.08,14.24,2443730,0
+ONB.US,D,20231017,000000,14.11,14.74,14,14.61,2364814,0
+ONB.US,D,20231018,000000,14.46,14.6011,14.37,14.51,2118183,0
+ONB.US,D,20231019,000000,14.44,14.82,14.4,14.42,1834744,0
+ONB.US,D,20231020,000000,14.44,14.44,13.84,13.88,2941843,0
+ONB.US,D,20231023,000000,13.82,14.13,13.8,13.87,2943491,0
+ONB.US,D,20231024,000000,13.53,14.25,12.36,13.49,2221702,0
+ONB.US,D,20231025,000000,13.45,13.565,13.055,13.34,2737114,0
+ONB.US,D,20231026,000000,13.41,13.8402,13.4,13.66,2007947,0
+ONB.US,D,20231027,000000,13.65,13.82,13.42,13.61,2962928,0
+ONB.US,D,20231030,000000,13.75,13.82,13.49,13.6,1799029,0
+ONB.US,D,20231031,000000,13.61,13.755,13.55,13.7,1583328,0
+ONB.US,D,20231101,000000,13.65,13.695,13.33,13.6,2983838,0
+ONB.US,D,20231102,000000,13.75,14.12,13.665,14.11,4107613,0
+ONB.US,D,20231103,000000,14.49,14.74,14.36,14.61,2408271,0
+ONB.US,D,20231106,000000,14.6,14.64,14.33,14.44,1567315,0
+ONB.US,D,20231107,000000,14.35,14.47,14.25,14.37,1222368,0
+ONB.US,D,20231108,000000,14.43,14.43,14.075,14.16,1063645,0
+ONB.US,D,20231109,000000,14.18,14.2,13.73,13.79,1548834,0
+ONB.US,D,20231110,000000,13.88,14.04,13.67,13.93,1687670,0
+ONB.US,D,20231113,000000,13.87,14.025,13.745,13.99,1077620,0
+ONB.US,D,20231114,000000,14.52,14.98,14.43,14.87,2559780,0
+ONB.US,D,20231115,000000,14.8,15.08,14.78,15.01,1742029,0
+ONB.US,D,20231116,000000,14.99,15,14.7,14.91,1659649,0
+ONB.US,D,20231117,000000,14.92,15.215,14.825,15.12,1875620,0
+ONB.US,D,20231120,000000,15.12,15.12,14.895,15.06,1368645,0
+ONB.US,D,20231121,000000,15.01,15.02,14.59,14.64,1744620,0
+ONB.US,D,20231122,000000,14.76,14.87,14.595,14.65,1168424,0
+ONB.US,D,20231124,000000,14.68,14.72,14.555,14.63,720808,0
+ONB.US,D,20231127,000000,14.54,14.575,14.41,14.51,1405928,0
+ONB.US,D,20231128,000000,14.48,14.565,14.32,14.56,1299883,0
+ONB.US,D,20231129,000000,14.69,14.95,14.675,14.82,1873201,0
+ONB.US,D,20231130,000000,14.72,14.93,14.6297,14.89,2994406,0
+ONB.US,D,20231201,000000,14.89,15.82,14.83,15.76,4345096,0
+ONB.US,D,20231204,000000,15.65,15.99,15.51,15.98,3146991,0
+ONB.US,D,20231205,000000,15.92,16,15.805,15.88,3189072,0
+ONB.US,D,20231206,000000,15.99,16.28,15.68,15.7,2286863,0
+ONB.US,D,20231207,000000,15.78,16.09,15.685,16.09,1615321,0
+ONB.US,D,20231208,000000,16.08,16.335,16.03,16.2,1343950,0
+ONB.US,D,20231211,000000,16.16,16.19,16,16.1,1452052,0
+ONB.US,D,20231212,000000,16.12,16.12,15.87,15.88,1413133,0
+ONB.US,D,20231213,000000,15.87,16.82,15.855,16.82,2598969,0
+ONB.US,D,20231214,000000,17.19,17.64,17.02,17.37,3343496,0
+ONB.US,D,20231215,000000,17.37,17.42,16.92,17,5258918,0
+ONB.US,D,20231218,000000,17.12,17.12,16.815,16.86,1655340,0
+ONB.US,D,20231219,000000,16.94,17.15,16.79,17.07,2046528,0
+ONB.US,D,20231220,000000,17.09,17.25,16.69,16.69,3322058,0
+ONB.US,D,20231221,000000,16.85,16.89,16.625,16.84,1828712,0
+ONB.US,D,20231222,000000,16.99,17.11,16.875,16.96,2145968,0
+ONB.US,D,20231226,000000,17,17.2375,16.9,17.18,2382379,0
+ONB.US,D,20231227,000000,17.17,17.225,17.05,17.1,1821380,0
+ONB.US,D,20231228,000000,16.97,17.17,16.97,17.11,1155920,0
+ONB.US,D,20231229,000000,17.07,17.095,16.88,16.89,1518665,0
+ONB.US,D,20240102,000000,16.74,17.235,16.7,17.02,1774253,0
+ONB.US,D,20240103,000000,16.92,16.92,16.47,16.55,2394154,0
+ONB.US,D,20240104,000000,16.59,16.88,16.53,16.69,2095848,0
+ONB.US,D,20240105,000000,16.55,16.905,16.54,16.68,1887695,0
+ONB.US,D,20240108,000000,16.68,16.95,16.57,16.95,1815746,0
+ONB.US,D,20240109,000000,16.69,16.86,16.61,16.85,2254392,0
+ONB.US,D,20240110,000000,16.8,16.86,16.625,16.81,1847241,0
+ONB.US,D,20240111,000000,16.68,16.705,16.33,16.59,2389795,0
+ONB.US,D,20240112,000000,16.76,16.82,16.285,16.4,1393256,0
+ONB.US,D,20240116,000000,16.17,16.3,16.09,16.17,1778183,0
+ONB.US,D,20240117,000000,15.85,16.26,15.79,16.15,1959968,0
+ONB.US,D,20240118,000000,16.22,16.375,16.14,16.28,1690014,0
+ONB.US,D,20240119,000000,16.34,16.66,16.205,16.66,1569543,0
+ONB.US,D,20240122,000000,16.81,17,16.72,16.96,1980359,0
+ONB.US,D,20240123,000000,17.24,17.24,16.72,16.72,1864881,0
+ONB.US,D,20240124,000000,16.83,17.09,16.74,16.9,1808275,0
+ONB.US,D,20240125,000000,17.12,17.15,16.735,17.09,2188960,0
+ONB.US,D,20240126,000000,17.22,17.28,16.99,17.16,1285077,0
+ONB.US,D,20240129,000000,17.17,17.43,17.105,17.4,1371215,0
+ONB.US,D,20240130,000000,17.33,17.44,17.17,17.17,1937374,0
+ONB.US,D,20240131,000000,16.78,17.09,16.43,16.47,2506093,0
+ONB.US,D,20240201,000000,16.59,16.69,15.742,16.2,4057239,0
+ONB.US,D,20240202,000000,15.91,16.25,15.87,16.06,2328611,0
+ONB.US,D,20240205,000000,15.87,16.07,15.685,15.95,1910658,0
+ONB.US,D,20240206,000000,15.9,16.15,15.745,15.83,1550032,0
+ONB.US,D,20240207,000000,15.83,16.01,15.495,15.85,2741398,0
+ONB.US,D,20240208,000000,15.73,15.935,15.68,15.89,1775372,0
+ONB.US,D,20240209,000000,15.9,16.15,15.745,16.15,1885577,0
+ONB.US,D,20240212,000000,16.09,16.655,16.09,16.34,3127674,0
+ONB.US,D,20240213,000000,15.8,15.89,15.36,15.6,3467791,0
+ONB.US,D,20240214,000000,15.77,15.95,15.565,15.91,1888218,0
+ONB.US,D,20240215,000000,16.06,16.7,16.02,16.66,2616852,0
+ONB.US,D,20240216,000000,16.56,16.66,16.3,16.44,2316484,0
+ONB.US,D,20240220,000000,16.26,16.595,16.1484,16.39,1775253,0
+ONB.US,D,20240221,000000,16.27,16.345,16.115,16.26,2181584,0
+ONB.US,D,20240222,000000,16.42,16.65,16.3,16.63,2878333,0
+ONB.US,D,20240223,000000,16.54,16.695,16.37,16.4,1539549,0
+ONB.US,D,20240226,000000,16.25,16.45,16.11,16.2,1238915,0
+ONB.US,D,20240227,000000,16.36,16.435,16.235,16.37,1385074,0
+ONB.US,D,20240228,000000,16.23,16.415,16.135,16.18,1348415,0
+ONB.US,D,20240229,000000,16.49,16.64,16.275,16.43,1548035,0
+ONB.US,D,20240301,000000,16.27,16.405,15.94,16.39,1569261,0
+ONB.US,D,20240304,000000,16.31,16.5,16.095,16.13,1494894,0
+ONB.US,D,20240305,000000,16.04,16.885,15.99,16.78,2566495,0
+ONB.US,D,20240306,000000,16.78,16.97,16.29,16.77,2320443,0
+ONB.US,D,20240307,000000,16.95,16.99,16.69,16.76,1584796,0
+ONB.US,D,20240308,000000,16.99,17.01,16.745,16.78,1407327,0
+ONB.US,D,20240311,000000,16.79,16.9,16.68,16.76,1166334,0
+ONB.US,D,20240312,000000,16.73,16.835,16.46,16.53,1266250,0
+ONB.US,D,20240313,000000,16.49,16.75,16.49,16.59,1355745,0
+ONB.US,D,20240314,000000,16.51,16.59,16.075,16.19,1649695,0
+ONB.US,D,20240315,000000,16.13,16.55,16.13,16.4,4954463,0
+ONB.US,D,20240318,000000,16.35,16.36,16.13,16.18,2169820,0
+ONB.US,D,20240319,000000,16.16,16.47,16.15,16.37,1560472,0
+ONB.US,D,20240320,000000,16.21,17,16.15,16.89,2526659,0
+ONB.US,D,20240321,000000,17,17.25,16.93,17.12,1817529,0
+ONB.US,D,20240322,000000,17.2,17.22,16.795,16.82,1557696,0
+ONB.US,D,20240325,000000,16.83,17.02,16.82,16.85,1314814,0
+ONB.US,D,20240326,000000,16.98,16.995,16.79,16.87,1544054,0
+ONB.US,D,20240327,000000,16.89,17.43,16.79,17.41,1476485,0
+ONB.US,D,20240328,000000,17.4,17.505,17.32,17.41,2527235,0
+ONB.US,D,20240401,000000,17.45,17.47,16.515,16.65,5760515,0
+ONB.US,D,20240402,000000,16.5,16.54,16.2,16.21,8452141,0
+ONB.US,D,20240403,000000,16.21,16.31,16.04,16.04,5253471,0
+ONB.US,D,20240404,000000,16.38,16.795,16.375,16.65,5896826,0
+ONB.US,D,20240405,000000,16.5,16.73,16.38,16.59,2650619,0
+ONB.US,D,20240408,000000,16.58,16.8375,16.48,16.81,1411930,0
+ONB.US,D,20240409,000000,16.87,16.93,16.72,16.87,1420163,0
+ONB.US,D,20240410,000000,16.44,16.445,15.83,16.02,2556214,0
+ONB.US,D,20240411,000000,16.11,16.23,15.75,15.96,1556078,0
+ONB.US,D,20240412,000000,15.76,15.92,15.71,15.81,1400826,0
+ONB.US,D,20240415,000000,15.92,16.1,15.6,15.69,1521827,0
+ONB.US,D,20240416,000000,15.56,16.035,15.38,15.48,1542794,0
+ONB.US,D,20240417,000000,15.67,15.83,15.53,15.53,1351001,0
+ONB.US,D,20240418,000000,15.55,15.83,15.52,15.78,1813114,0
+ONB.US,D,20240419,000000,15.74,16.2,15.72,16.19,2327091,0
+ONB.US,D,20240422,000000,16.19,16.55,16.12,16.46,2577000,0
+ONB.US,D,20240423,000000,16.47,16.895,16.12,16.47,2418109,0
+ONB.US,D,20240424,000000,16.43,16.63,16.3,16.59,2275306,0
+ONB.US,D,20240425,000000,16.45,16.67,16.24,16.66,2389936,0
+ONB.US,D,20240426,000000,16.65,16.87,16.41,16.57,1325816,0
+ONB.US,D,20240429,000000,16.67,16.815,16.615,16.7,2397400,0
+ONB.US,D,20240430,000000,16.51,16.68,16.46,16.54,2730356,0
+ONB.US,D,20240501,000000,16.66,17.08,16.555,16.77,2600419,0
+ONB.US,D,20240502,000000,16.89,17.09,16.84,17.03,1932547,0
+ONB.US,D,20240503,000000,17.32,17.38,17.13,17.19,1665333,0
+ONB.US,D,20240506,000000,17.36,17.42,17.21,17.3,1330008,0
+ONB.US,D,20240507,000000,17.33,17.48,17.25,17.26,1963622,0
+ONB.US,D,20240508,000000,17.06,17.4,16.571,17.39,1470326,0
+ONB.US,D,20240509,000000,17.39,17.49,17.17,17.28,3064718,0
+ONB.US,D,20240510,000000,17.36,17.49,17.15,17.45,1353620,0
+ONB.US,D,20240513,000000,17.53,17.625,17.31,17.34,1373150,0
+ONB.US,D,20240514,000000,17.56,17.6,17.37,17.56,1157843,0
+ONB.US,D,20240515,000000,17.73,17.82,17.47,17.58,1521709,0
+ONB.US,D,20240516,000000,17.51,17.61,17.445,17.485,976745,0
+ONB.US,D,20240517,000000,17.57,17.755,17.39,17.59,1202872,0
+ONB.US,D,20240520,000000,17.6,17.665,17.36,17.36,1125161,0
+ONB.US,D,20240521,000000,17.32,17.505,17.26,17.32,1135336,0
+ONB.US,D,20240522,000000,17.25,17.325,17.01,17.08,1481721,0
+ONB.US,D,20240523,000000,17.11,17.11,16.66,16.73,1176177,0
+ONB.US,D,20240524,000000,16.85,16.91,16.645,16.89,1268299,0
+ONB.US,D,20240528,000000,16.95,17.08,16.685,16.76,1413770,0
+ONB.US,D,20240529,000000,16.5,16.525,16.305,16.42,1365800,0
+ONB.US,D,20240530,000000,16.64,16.835,16.51,16.76,1253064,0
+ONB.US,D,20240531,000000,16.83,17.1,16.82,17.09,1745030,0
+ONB.US,D,20240603,000000,17.2,17.28,16.715,16.76,1818689,0
+ONB.US,D,20240604,000000,16.58,16.75,16.5,16.53,1700534,0
+ONB.US,D,20240605,000000,16.57,16.57,16.36,16.53,1328664,0
+ONB.US,D,20240606,000000,16.44,16.54,16.27,16.48,1162436,0
+ONB.US,D,20240607,000000,16.26,16.39,16.17,16.3,1517574,0
+ONB.US,D,20240610,000000,16.1,16.185,15.96,16.07,1432681,0
+ONB.US,D,20240611,000000,15.98,16,15.82,15.93,1681764,0
+ONB.US,D,20240612,000000,16.43,16.56,16.055,16.12,1866030,0
+ONB.US,D,20240613,000000,15.96,16.09,15.76,15.9,1090980,0
+ONB.US,D,20240614,000000,15.71,15.85,15.64,15.78,1110040,0
+ONB.US,D,20240617,000000,15.75,15.97,15.595,15.96,1364421,0
+ONB.US,D,20240618,000000,15.93,16.175,15.9,16.14,1612462,0
+ONB.US,D,20240620,000000,16.03,16.3,16.02,16.26,2901553,0
+ONB.US,D,20240621,000000,16.52,16.52,16.16,16.48,4267874,0
+ONB.US,D,20240624,000000,16.6,16.94,16.54,16.8,2019117,0
+ONB.US,D,20240625,000000,16.77,16.77,16.44,16.45,1311691,0
+ONB.US,D,20240626,000000,16.3,16.56,16.295,16.54,1149237,0
+ONB.US,D,20240627,000000,16.52,16.73,16.39,16.73,1054546,0
+ONB.US,D,20240628,000000,16.98,17.23,16.85,17.19,5589170,0
+ONB.US,D,20240701,000000,17.06,17.29,17.03,17.1,1500261,0
+ONB.US,D,20240702,000000,17.1,17.31,17.055,17.27,1111336,0
+ONB.US,D,20240703,000000,17.3,17.31,16.99,16.99,911557,0
+ONB.US,D,20240705,000000,17.03,17.03,16.77,16.81,950155,0
+ONB.US,D,20240708,000000,17.01,17.05,16.625,16.67,1693443,0
+ONB.US,D,20240709,000000,16.59,16.985,16.5,16.98,1324806,0
+ONB.US,D,20240710,000000,17.03,17.47,16.855,17.46,2166273,0
+ONB.US,D,20240711,000000,17.63,18.23,17.63,18.13,2767494,0
+ONB.US,D,20240712,000000,18.21,18.355,18.1,18.16,2166872,0
+ONB.US,D,20240715,000000,18.47,18.83,18.37,18.69,2714305,0
+ONB.US,D,20240716,000000,18.85,19.57,18.77,19.54,4510062,0
+ONB.US,D,20240717,000000,19.36,19.96,19.31,19.73,2886360,0
+ONB.US,D,20240718,000000,19.55,19.96,19.29,19.53,3666878,0
+ONB.US,D,20240719,000000,19.52,19.8,19.35,19.44,2456717,0
+ONB.US,D,20240722,000000,19.35,19.84,19.19,19.76,4391227,0
+ONB.US,D,20240723,000000,19.51,20.22,19.27,20.19,5158642,0
+ONB.US,D,20240724,000000,20.21,20.38,19.85,19.86,3419978,0
+ONB.US,D,20240725,000000,19.88,20.36,19.785,19.93,4378637,0
+ONB.US,D,20240726,000000,20,20.295,19.93,20.22,2663771,0
+ONB.US,D,20240729,000000,20.26,20.3,19.95,19.96,2677017,0
+ONB.US,D,20240730,000000,20.05,20.23,19.9,20.16,2428794,0
+ONB.US,D,20240731,000000,20.16,20.43,19.39,20.02,3562691,0
+ONB.US,D,20240801,000000,20,20.08,19.02,19.2,2800681,0
+ONB.US,D,20240802,000000,18.48,18.81,18.22,18.54,3099534,0
+ONB.US,D,20240805,000000,17.83,18.115,17.4,17.93,3126143,0
+ONB.US,D,20240806,000000,17.91,18.15,17.66,17.81,2393169,0
+ONB.US,D,20240807,000000,18.12,18.245,17.68,17.7,2002120,0
+ONB.US,D,20240808,000000,17.95,18.06,17.83,18.02,1493503,0
+ONB.US,D,20240809,000000,17.97,18.05,17.82,17.95,1193142,0
+ONB.US,D,20240812,000000,18.12,18.33,17.74,17.8,1812278,0
+ONB.US,D,20240813,000000,18,18.02,17.66,17.97,1355047,0
+ONB.US,D,20240814,000000,18.05,18.06,17.75,17.9,1126831,0
+ONB.US,D,20240815,000000,18.25,18.61,18.12,18.44,1500756,0
+ONB.US,D,20240816,000000,18.36,18.745,18.36,18.62,2026254,0
+ONB.US,D,20240819,000000,18.63,18.885,18.55,18.86,978625,0
+ONB.US,D,20240820,000000,18.82,18.85,18.53,18.56,892168,0
+ONB.US,D,20240821,000000,18.67,18.74,18.42,18.65,878198,0
+ONB.US,D,20240822,000000,18.6,18.78,18.545,18.68,1294541,0
+ONB.US,D,20240823,000000,18.85,19.77,18.79,19.58,2430878,0
+ONB.US,D,20240826,000000,19.79,19.79,19.4,19.44,1515918,0
+ONB.US,D,20240827,000000,19.38,19.48,19.224,19.39,1045301,0
+ONB.US,D,20240828,000000,19.29,19.64,19.15,19.57,1099810,0
+ONB.US,D,20240829,000000,19.73,19.785,19.43,19.64,1121183,0
+ONB.US,D,20240830,000000,19.69,19.88,19.565,19.85,1563531,0
+ONB.US,D,20240903,000000,19.61,19.87,19.475,19.54,1432541,0
+ONB.US,D,20240904,000000,19.47,19.67,19.25,19.32,1038048,0
+ONB.US,D,20240905,000000,19.26,19.34,18.855,18.97,1379290,0
+ONB.US,D,20240906,000000,19,19.11,18.415,18.53,1751150,0
+ONB.US,D,20240909,000000,18.59,18.72,18.455,18.6,1957528,0
+ONB.US,D,20240910,000000,18.67,18.7,18.175,18.55,1086823,0
+ONB.US,D,20240911,000000,18.33,18.33,17.845,18.25,1509035,0
+ONB.US,D,20240912,000000,18.38,18.44,18.11,18.22,1041091,0
+ONB.US,D,20240913,000000,18.49,18.76,18.43,18.76,1641750,0
+ONB.US,D,20240916,000000,18.87,19.055,18.609,18.87,1584882,0
+ONB.US,D,20240917,000000,19.08,19.3,18.86,18.92,1508031,0
+ONB.US,D,20240918,000000,18.97,19.66,18.79,19.05,2253654,0
+ONB.US,D,20240919,000000,19.46,19.58,19.12,19.46,1626203,0
+ONB.US,D,20240920,000000,19.4,19.43,19.01,19.04,5315736,0
+ONB.US,D,20240923,000000,19.16,19.185,18.8403,18.97,1748043,0
+ONB.US,D,20240924,000000,19,19.14,18.5918,18.63,1537381,0
+ONB.US,D,20240925,000000,18.62,18.6307,18.33,18.47,2227666,0
+ONB.US,D,20240926,000000,18.79,18.79,18.515,18.54,1526136,0
+ONB.US,D,20240927,000000,18.7,18.775,18.43,18.46,1142840,0
+ONB.US,D,20240930,000000,18.45,18.85,18.35,18.66,1551854,0
+ONB.US,D,20241001,000000,18.59,18.59,17.94,18.06,1874575,0
+ONB.US,D,20241002,000000,18.02,18.25,17.905,17.94,1774241,0
+ONB.US,D,20241003,000000,17.88,18.065,17.745,17.99,1118846,0
+ONB.US,D,20241004,000000,18.34,18.4,18.14,18.29,1453951,0
+ONB.US,D,20241007,000000,18.23,18.24,18.005,18.13,1227215,0
+ONB.US,D,20241008,000000,18.15,18.22,18,18.08,1178722,0
+ONB.US,D,20241009,000000,18.08,18.425,18.01,18.29,1162188,0
+ONB.US,D,20241010,000000,18.06,18.28,17.985,18.22,1292471,0
+ONB.US,D,20241011,000000,18.35,18.83,18.35,18.74,1402491,0
+ONB.US,D,20241014,000000,18.74,18.96,18.57,18.87,1009520,0
+ONB.US,D,20241015,000000,18.96,19.55,18.82,19.13,1985880,0
+ONB.US,D,20241016,000000,19.3,19.63,19.185,19.58,2556441,0
+ONB.US,D,20241017,000000,19.55,19.75,19.48,19.68,1708224,0
+ONB.US,D,20241018,000000,19.68,19.69,19.278007,19.52,2824263,0
+ONB.US,D,20241021,000000,19.52,19.62,18.83,18.87,4181126,0
+ONB.US,D,20241022,000000,18.7,19.105,18.5,18.87,2191453,0
+ONB.US,D,20241023,000000,18.64,18.98,18.64,18.91,2698626,0
+ONB.US,D,20241024,000000,19.01,19.02,18.665,18.96,1724679,0
+ONB.US,D,20241025,000000,19.04,19.17,18.58,18.71,1455892,0
+ONB.US,D,20241028,000000,18.91,19.38,18.84,19.31,2228412,0
+ONB.US,D,20241029,000000,19.18,19.3,19.085,19.12,1452054,0
+ONB.US,D,20241030,000000,19.09,19.63,19.08,19.31,1621190,0
+ONB.US,D,20241031,000000,19.37,19.45,19.24,19.26,2361163,0
+ONB.US,D,20241101,000000,19.35,19.64,19.085,19.12,2530313,0
+ONB.US,D,20241104,000000,19.09,19.16,18.73,18.9,1657803,0
+ONB.US,D,20241105,000000,18.92,19.205,18.885,19.16,1815124,0
+ONB.US,D,20241106,000000,20.42,22.195,20.31,22.15,8908120,0
+ONB.US,D,20241107,000000,21.96,21.97,21.465,21.51,4064220,0
+ONB.US,D,20241108,000000,21.67,21.995,21.38,21.85,2461852,0
+ONB.US,D,20241111,000000,22.22,22.67,22.13,22.41,2274291,0
+ONB.US,D,20241112,000000,22.37,22.6,22.1,22.38,1815937,0
+ONB.US,D,20241113,000000,22.53,22.75,22.16,22.19,1758013,0
+ONB.US,D,20241114,000000,22.3,22.4,21.7,21.8,2854284,0
+ONB.US,D,20241115,000000,22.01,22.01,21.06,21.23,4157191,0
+ONB.US,D,20241118,000000,21.25,21.4,21.15,21.22,2223845,0
+ONB.US,D,20241119,000000,20.74,21.1,20.74,20.97,2007562,0
+ONB.US,D,20241120,000000,20.89,20.985,20.665,20.93,1645876,0
+ONB.US,D,20241121,000000,21.02,21.39,21.02,21.16,1828313,0
+ONB.US,D,20241122,000000,21.18,21.7,21.15,21.65,2337547,0
+ONB.US,D,20241125,000000,22.32,23.76,22.21,22.94,12773583,0
+ONB.US,D,20241126,000000,23.38,23.605,23.085,23.14,6392749,0
+ONB.US,D,20241127,000000,23.3,23.39,23.05,23.14,3659706,0
+ONB.US,D,20241129,000000,23.37,23.37,23.04,23.16,1713504,0
+ONB.US,D,20241202,000000,23.23,23.25,22.75,22.99,3155495,0
+ONB.US,D,20241203,000000,22.99,23.225,22.78,23.06,2200036,0
+ONB.US,D,20241204,000000,23.04,23.26,22.85,23.23,2147100,0
+ONB.US,D,20241205,000000,23.16,23.435,23.03,23.12,2251638,0
+ONB.US,D,20241206,000000,23.34,23.34,22.79,23.08,1906434,0
+ONB.US,D,20241209,000000,23.15,23.265,22.8,22.91,2195016,0
+ONB.US,D,20241210,000000,22.96,23.18,22.67,22.85,2689977,0
+ONB.US,D,20241211,000000,23.17,23.315,22.95,23.09,2903244,0
+ONB.US,D,20241212,000000,23.04,23.11,22.69,22.7,1350543,0
+ONB.US,D,20241213,000000,22.65,22.75,22.35,22.53,1479723,0
+ONB.US,D,20241216,000000,22.54,22.695,22.29,22.65,1897475,0
+ONB.US,D,20241217,000000,22.68,22.8382,22.21,22.35,2337455,0
+ONB.US,D,20241218,000000,22.46,22.67,21.01,21.18,3027376,0
+ONB.US,D,20241219,000000,21.53,22.8222,20.95,21.06,3029561,0
+ONB.US,D,20241220,000000,20.89,21.58,20.84,21.5,8198402,0
+ONB.US,D,20241223,000000,21.38,21.675,21.29,21.66,1809477,0
+ONB.US,D,20241224,000000,21.63,21.925,21.5,21.92,914320,0
+ONB.US,D,20241226,000000,21.67,22.035,21.58,22,1452237,0
+ONB.US,D,20241227,000000,21.83,22.07,21.535,21.77,1611608,0
+ONB.US,D,20241230,000000,21.77,21.82,21.445,21.71,1341627,0
+ONB.US,D,20241231,000000,21.71,22.05,21.595,21.705,1944279,0
+ONB.US,D,20250102,000000,21.84,21.88,21,21.17,4454659,0
+ONB.US,D,20250103,000000,21.3,21.525,20.865,21.47,2043943,0
+ONB.US,D,20250106,000000,21.51,21.84,21.26,21.26,2665664,0
+ONB.US,D,20250107,000000,21.35,21.48,20.875,21.04,3261233,0
+ONB.US,D,20250108,000000,20.85,21.36,20.79,21.25,5202177,0
+ONB.US,D,20250110,000000,20.75,20.98,20.405,20.63,3130208,0
+ONB.US,D,20250113,000000,20.57,21.11,20.5,21.07,3607306,0
+ONB.US,D,20250114,000000,21.29,21.865,21.22,21.83,2909517,0
+ONB.US,D,20250115,000000,22.6,22.8,22.31,22.76,4352793,0
+ONB.US,D,20250116,000000,22.73,22.85,22.455,22.7,5135954,0
+ONB.US,D,20250117,000000,22.99,23.1,22.69,22.93,6089977,0
+ONB.US,D,20250121,000000,23.35,24.165,22.985,23.66,4848521,0
+ONB.US,D,20250122,000000,23.59,23.61,23.07,23.44,3663832,0
+ONB.US,D,20250123,000000,23.45,23.56,22.805,22.87,4774640,0
+ONB.US,D,20250124,000000,22.74,23.275,22.68,23.07,2260511,0
+ONB.US,D,20250127,000000,23.19,23.67,23.07,23.46,2758451,0
+ONB.US,D,20250128,000000,23.42,23.705,23.375,23.58,2441933,0
+ONB.US,D,20250129,000000,23.47,23.87,23.4,23.5,2667491,0
+ONB.US,D,20250130,000000,23.84,24.04,23.575,23.79,3434677,0
+ONB.US,D,20250131,000000,23.84,24.08,23.715,23.85,3338595,0
+ONB.US,D,20250203,000000,23.235,23.71,23.04,23.54,3055132,0
+ONB.US,D,20250204,000000,23.49,23.955,23.33,23.85,3868412,0
+ONB.US,D,20250205,000000,23.95,24.16,23.8,24.15,2246521,0
+ONB.US,D,20250206,000000,24.24,24.49,24.05,24.45,2005051,0
+ONB.US,D,20250207,000000,24.41,24.465,23.87,24.31,3726222,0
+ONB.US,D,20250210,000000,24.31,24.39,23.78,23.86,2329767,0
+ONB.US,D,20250211,000000,23.74,24.1699,23.675,24.14,1397823,0
+ONB.US,D,20250212,000000,23.95,24.05,23.67,23.81,5628681,0
+ONB.US,D,20250213,000000,23.85,23.88,23.58,23.86,2510337,0
+ONB.US,D,20250214,000000,23.99,24.24,23.8,23.89,2131301,0
+ONB.US,D,20250218,000000,23.93,24.47,23.89,24.21,3059437,0
+ONB.US,D,20250219,000000,23.93,24.38,23.87,24.3,1954506,0
+ONB.US,D,20250220,000000,24.47,24.47,23.73,23.97,2155492,0
+ONB.US,D,20250221,000000,24.15,24.19,23.425,23.46,2749239,0
+ONB.US,D,20250224,000000,23.65,23.65,23.18,23.27,2424388,0
+ONB.US,D,20250225,000000,23.44,23.59,23.005,23.3,2525862,0
+ONB.US,D,20250226,000000,23.28,23.65,23.195,23.4,2292849,0
+ONB.US,D,20250227,000000,23.39,23.705,23.285,23.38,2121243,0
+ONB.US,D,20250228,000000,23.42,23.8599,23.42,23.75,2433495,0
+ONB.US,D,20250303,000000,23.8,24.055,23.295,23.52,1964477,0
+ONB.US,D,20250304,000000,23.31,23.33,22.06,22.38,2514295,0
+ONB.US,D,20250305,000000,22.25,22.45,21.785,22.15,2276028,0
+ONB.US,D,20250306,000000,21.95,21.985,21.51,21.64,2043574,0
+ONB.US,D,20250307,000000,21.57,21.78,21.055,21.59,2568442,0
+ONB.US,D,20250310,000000,21.35,21.35,19.955,20.11,4802629,0
+ONB.US,D,20250311,000000,20.19,20.485,19.71,20.13,3587276,0
+ONB.US,D,20250312,000000,20.42,20.745,20.15,20.62,2525395,0
+ONB.US,D,20250313,000000,20.7,20.77,20.125,20.2,2303546,0
+ONB.US,D,20250314,000000,20.42,21.01,20.41,20.96,2908692,0
+ONB.US,D,20250317,000000,20.98,21.275,20.96,21.12,2786343,0
+ONB.US,D,20250318,000000,20.97,21.29,20.935,21.2,2283894,0
+ONB.US,D,20250319,000000,21.3,21.865,21.26,21.6,2945669,0
+ONB.US,D,20250320,000000,21.37,21.79,21.34,21.37,1796788,0
+ONB.US,D,20250321,000000,21.17,21.405,21.02,21.2,7574937,0
+ONB.US,D,20250324,000000,21.56,21.69,21.32,21.51,1997576,0
+ONB.US,D,20250325,000000,21.53,21.655,21.425,21.47,2332000,0
+ONB.US,D,20250326,000000,21.54,21.875,21.445,21.6,1779373,0
+ONB.US,D,20250327,000000,21.65,21.73,21.375,21.46,1765459,0
+ONB.US,D,20250328,000000,21.36,21.52,20.815,21.03,1413956,0
+ONB.US,D,20250331,000000,20.81,21.3,20.7,21.19,2175976,0
+ONB.US,D,20250401,000000,21.01,21.125,20.58,21.02,1933487,0
+ONB.US,D,20250402,000000,20.68,21.395,20.56,21.35,2274272,0
+ONB.US,D,20250403,000000,20.44,20.44,18.715,18.78,4251867,0
+ONB.US,D,20250404,000000,17.99,18.035,16.825,17.97,5161726,0
+ONB.US,D,20250407,000000,17.21,19.09,16.965,18.14,3624886,0
+ONB.US,D,20250408,000000,18.74,19.26,17.58,17.95,3590967,0
+ONB.US,D,20250409,000000,17.62,19.96,17.32,19.7,6215635,0
+ONB.US,D,20250410,000000,19.17,19.3,17.675,18.31,4338159,0
+ONB.US,D,20250411,000000,18.15,18.835,17.89,18.68,3269974,0
+ONB.US,D,20250414,000000,19.05,19.14,18.38,19.02,2680914,0
+ONB.US,D,20250415,000000,19.08,19.74,19.07,19.48,2418312,0
+ONB.US,D,20250416,000000,19.33,19.54,19.055,19.46,3084542,0
+ONB.US,D,20250417,000000,19.46,19.84,19.455,19.59,4943720,0
+ONB.US,D,20250421,000000,19.46,19.46,18.98,19.2,5074788,0
+ONB.US,D,20250422,000000,19.24,19.975,18.83,19.93,5302136,0
+ONB.US,D,20250423,000000,20.5,21.11,20.01,20.56,3785802,0
+ONB.US,D,20250424,000000,20.61,21.055,20.42,20.93,3228559,0
+ONB.US,D,20250425,000000,20.86,21.08,20.73,20.84,2535688,0
+ONB.US,D,20250428,000000,20.94,21.15,20.57,20.75,3134078,0
+ONB.US,D,20250429,000000,20.65,21.11,20.29,20.99,3718300,0
+ONB.US,D,20250430,000000,20.55,20.78,20.315,20.59,3121610,0
+ONB.US,D,20250501,000000,20.61,20.95,20.41,20.67,3744876,0
+ONB.US,D,20250502,000000,20.99,21.44,20.845,21.24,3319085,0
+ONB.US,D,20250505,000000,21.03,21.54,20.87,21.19,1728906,0
+ONB.US,D,20250506,000000,21,21.25,20.785,21.1,2123591,0
+ONB.US,D,20250507,000000,21.18,21.495,21.07,21.24,2646016,0
+ONB.US,D,20250508,000000,21.4,21.76,21.32,21.56,1805751,0
+ONB.US,D,20250509,000000,21.59,21.665,21.295,21.4,1600094,0
+ONB.US,D,20250512,000000,22.34,22.565,21.975,22.13,4717835,0
+ONB.US,D,20250513,000000,22.37,22.575,22.13,22.45,2652578,0
+ONB.US,D,20250514,000000,22.41,22.7,22.355,22.57,2450279,0
+ONB.US,D,20250515,000000,22.47,22.63,22.285,22.32,2015310,0
+ONB.US,D,20250516,000000,22.23,22.28,21.98,22.13,4725325,0
+ONB.US,D,20250519,000000,21.87,22.085,21.78,21.93,2231133,0
+ONB.US,D,20250520,000000,21.76,21.86,21.545,21.6,1971043,0
+ONB.US,D,20250521,000000,21.36,21.47,20.65,20.67,2688082,0
+ONB.US,D,20250522,000000,20.6,20.83,20.54,20.75,13767336,0
+ONB.US,D,20250523,000000,20.28,20.775,20.17,20.61,13105736,0
+ONB.US,D,20250527,000000,20.88,21.595,20.64,21.49,4402072,0
+ONB.US,D,20250528,000000,21.41,21.62,20.99,21.06,2482586,0
+ONB.US,D,20250529,000000,21.2,21.315,20.81,21.09,1875910,0
+ONB.US,D,20250530,000000,21.05,21.07,20.675,20.86,2262684,0
+ONB.US,D,20250602,000000,20.84,20.9,20.48,20.74,2295839,0
+ONB.US,D,20250603,000000,20.64,21.19,20.55,21.14,2562472,0
+ONB.US,D,20250604,000000,21.02,21.23,20.725,20.78,2391299,0
+ONB.US,D,20250605,000000,20.68,20.755,20.315,20.52,2283494,0
+ONB.US,D,20250606,000000,20.94,21.27,20.85,21.25,2292225,0
+ONB.US,D,20250609,000000,21.37,21.656,20.925,21.34,2877217,0
+ONB.US,D,20250610,000000,21.35,21.685,21.26,21.57,2094413,0
+ONB.US,D,20250611,000000,21.66,21.72,21.03,21.17,2489361,0
+ONB.US,D,20250612,000000,21,21.045,20.75,20.96,2133189,0
+ONB.US,D,20250613,000000,20.61,20.8711,20.32,20.42,2589126,0
+ONB.US,D,20250616,000000,20.77,20.865,20.48,20.64,2606548,0
+ONB.US,D,20250617,000000,20.46,20.65,20.27,20.32,2107153,0
+ONB.US,D,20250618,000000,20.25,20.73,20.19,20.46,2361685,0
+ONB.US,D,20250620,000000,20.52,20.73,20.455,20.52,4641519,0
+ONB.US,D,20250623,000000,20.49,21.05,20.31,21.04,2124955,0
+ONB.US,D,20250624,000000,21.29,21.54,21.12,21.16,4170086,0
+ONB.US,D,20250625,000000,21.12,21.2401,20.995,21.05,2619986,0
+ONB.US,D,20250626,000000,21.19,21.47,21.13,21.43,3804026,0
+ONB.US,D,20250627,000000,21.49,21.7,21.245,21.37,9048960,0
+ONB.US,D,20250630,000000,21.46,21.63,21.33,21.34,2284801,0
+ONB.US,D,20250701,000000,21.25,22.45,21.16,22.16,2780800,0
+ONB.US,D,20250702,000000,22.15,22.525,22.045,22.5,2980311,0
+ONB.US,D,20250703,000000,22.58,22.99,22.5,22.76,1718442,0
+ONB.US,D,20250707,000000,22.63,23,22.44,22.58,2476488,0
+ONB.US,D,20250708,000000,22.72,22.955,22.61,22.91,2819444,0
+ONB.US,D,20250709,000000,23.11,23.29,22.9573,23.21,4160907,0
+ONB.US,D,20250710,000000,23.17,23.61,22.99,23.47,4400413,0
+ONB.US,D,20250711,000000,23.25,23.31,22.99,23.16,2653716,0
+ONB.US,D,20250714,000000,23.08,23.36,23.02,23.32,2838613,0
+ONB.US,D,20250715,000000,23.26,23.42,22.42,22.43,2980308,0
+ONB.US,D,20250716,000000,22.76,22.84,22.22,22.77,3099004,0
+ONB.US,D,20250717,000000,22.7,23.105,22.535,22.92,3277645,0
+ONB.US,D,20250718,000000,23.1,23.1,22.74,22.88,5354393,0
+ONB.US,D,20250721,000000,22.9,23.2,22.64,22.65,2848437,0
+ONB.US,D,20250722,000000,22.62,22.62,22.065,22.31,5349079,0
+ONB.US,D,20250723,000000,22.49,22.58,22.01,22.04,4496135,0
+ONB.US,D,20250724,000000,21.98,21.98,21.48,21.52,6089715,0
+ONB.US,D,20250725,000000,21.5,21.705,21.155,21.65,3506231,0
+ONB.US,D,20250728,000000,21.69,21.75,21.515,21.59,2743170,0
+ONB.US,D,20250729,000000,21.82,21.875,21.37,21.44,3076936,0
+ONB.US,D,20250730,000000,21.48,21.62,21.1,21.24,3204677,0
+ONB.US,D,20250731,000000,21.03,21.235,20.965,21.11,3765191,0
+ONB.US,D,20250801,000000,20.71,20.96,20.17,20.4,3055911,0
+ONB.US,D,20250804,000000,20.49,20.8,20.32,20.77,2469764,0
+ONB.US,D,20250805,000000,20.79,20.97,20.37,20.89,2823018,0
+ONB.US,D,20250806,000000,20.88,20.995,20.68,20.72,2437841,0
+ONB.US,D,20250807,000000,20.8,20.89,20.395,20.47,1774507,0
+ONB.US,D,20250808,000000,20.58,20.87,20.41,20.74,2534298,0
+ONB.US,D,20250811,000000,20.81,20.89,20.475,20.57,1894145,0
+ONB.US,D,20250812,000000,20.81,21.49,20.76,21.44,2909792,0
+ONB.US,D,20250813,000000,21.6,21.85,21.4325,21.82,2710140,0
+ONB.US,D,20250814,000000,21.48,21.72,21.39,21.6,1983969,0
+ONB.US,D,20250815,000000,21.66,21.665,21.31,21.32,2296023,0
+ONB.US,D,20250818,000000,21.27,21.56,21.215,21.55,1784538,0
+ONB.US,D,20250819,000000,21.51,21.835,21.505,21.54,2520982,0
+ONB.US,D,20250820,000000,21.59,21.72,21.435,21.66,2093152,0
+ONB.US,D,20250821,000000,21.55,21.81,21.435,21.46,2683382,0
+ONB.US,D,20250822,000000,21.61,22.76,21.595,22.72,3618650,0
+ONB.US,D,20250825,000000,22.57,22.77,22.505,22.56,3090006,0
+ONB.US,D,20250826,000000,22.56,22.905,22.495,22.76,3869105,0
+ONB.US,D,20250827,000000,22.63,23.145,22.54,23.02,2640280,0
+ONB.US,D,20250828,000000,23.11,23.11,22.74,22.77,2659325,0
+ONB.US,D,20250829,000000,22.79,23.12,22.79,22.89,2642157,0
+ONB.US,D,20250902,000000,22.56,22.69,22.29,22.66,3092355,0
+ONB.US,D,20250903,000000,22.56,22.925,22.455,22.77,2673531,0
+ONB.US,D,20250904,000000,22.92,23.17,22.71,23.17,1966112,0
+ONB.US,D,20250905,000000,23.16,23.32,22.66,22.82,2249960,0
+ONB.US,D,20250908,000000,22.94,22.96,22.53,22.87,2321659,0
+ONB.US,D,20250909,000000,22.82,22.935,22.26,22.3,2337087,0
+ONB.US,D,20250910,000000,22.29,22.685,22.22,22.49,3110358,0
+ONB.US,D,20250911,000000,22.53,22.675,22.215,22.4,3652305,0
+ONB.US,D,20250912,000000,22.38,23.05,22.24,22.66,4396374,0
+ONB.US,D,20250915,000000,22.7,23.05,21.955,22.05,3474538,0
+ONB.US,D,20250916,000000,22.03,22.03,21.6,21.79,2396776,0
+ONB.US,D,20250917,000000,21.85,22.57,21.82,21.98,3236073,0
+ONB.US,D,20250918,000000,22.05,22.61,22.05,22.56,3650633,0
+ONB.US,D,20250919,000000,22.54,22.54,22.105,22.13,13684523,0
+ONB.US,D,20250922,000000,21.97,22.141,21.715,21.88,3138556,0
+ONB.US,D,20250923,000000,21.97,22.615,21.93,22.25,4716413,0
+ONB.US,D,20250924,000000,22.25,22.38,21.865,22.05,2652321,0
+ONB.US,D,20250925,000000,21.83,22,21.686,21.86,3689426,0
+ONB.US,D,20250926,000000,22,22.245,21.875,22.14,3957724,0
+ONB.US,D,20250929,000000,22.19,22.19,21.845,22.02,5402544,0
+ONB.US,D,20250930,000000,22.05,22.18,21.625,21.95,9796181,0
+ONB.US,D,20251001,000000,21.83,22.01,21.57,21.8,7186959,0
+ONB.US,D,20251002,000000,21.73,21.9,21.505,21.7,3198812,0
+ONB.US,D,20251003,000000,21.81,22.34,21.75,22.18,5941285,0
+ONB.US,D,20251006,000000,22.36,22.775,22.075,22.565,3685356,0
+ONB.US,D,20251007,000000,22.67,22.72,22.15,22.23,4927980,0
+ONB.US,D,20251008,000000,22.24,22.3,21.86,21.89,6947550,0
+ONB.US,D,20251009,000000,21.87,21.9604,21.665,21.75,6108016,0
+ONB.US,D,20251010,000000,21.84,22.01,20.6,20.61,6493107,0
+ONB.US,D,20251013,000000,20.97,21.425,20.75,21.25,9984974,0
+ONB.US,D,20251014,000000,21.03,21.9351,20.97,21.71,9601202,0
+ONB.US,D,20251015,000000,22.06,22.06,21.22,21.31,6659726,0
+ONB.US,D,20251016,000000,21.2,21.22,19.391,19.6,7465833,0
+ONB.US,D,20251017,000000,19.87,19.945,19.565,19.85,7134155,0
+ONB.US,D,20251020,000000,19.93,20.74,19.9,20.65,5557399,0
+ONB.US,D,20251021,000000,20.63,20.875,20.3901,20.68,3618113,0
+ONB.US,D,20251022,000000,21.71,21.71,20.48,20.81,5200197,0
+ONB.US,D,20251023,000000,20.81,20.975,20.465,20.62,3965077,0
+ONB.US,D,20251024,000000,20.83,21.195,20.72,21.05,4266052,0
+ONB.US,D,20251027,000000,21.13,21.2,20.73,20.79,3778387,0
+ONB.US,D,20251028,000000,20.78,20.81,20.26,20.38,5086081,0
+ONB.US,D,20251029,000000,20.18,20.64,19.995,20.09,5806293,0
+ONB.US,D,20251030,000000,20.09,20.635,20.09,20.2,3845928,0
+ONB.US,D,20251031,000000,20.04,20.475,19.9,20.43,3640462,0
+ONB.US,D,20251103,000000,20.37,20.5,20.06,20.49,2543245,0
+ONB.US,D,20251104,000000,20.35,20.58,20.16,20.45,2862760,0
+ONB.US,D,20251105,000000,20.46,20.875,20.32,20.68,2272421,0
+ONB.US,D,20251106,000000,20.67,20.86,20.43,20.59,2291705,0
+ONB.US,D,20251107,000000,20.55,21,20.4,20.99,2892071,0
+ONB.US,D,20251110,000000,21.04,21.205,20.825,21.03,2193490,0
+ONB.US,D,20251111,000000,21.08,21.18,20.88,20.99,1851686,0
+ONB.US,D,20251112,000000,20.99,21.39,20.825,20.99,4297305,0
+ONB.US,D,20251113,000000,20.86,21.19,20.68,20.79,1972912,0
+ONB.US,D,20251114,000000,20.43,20.795,20.39,20.76,2181539,0
+ONB.US,D,20251117,000000,20.7,20.795,19.61,19.78,2734460,0
+ONB.US,D,20251118,000000,19.72,20.28,19.6,19.96,2770827,0
+ONB.US,D,20251119,000000,20.02,20.36,20,20.31,2588347,0
+ONB.US,D,20251120,000000,20.54,20.845,20.07,20.25,2981829,0
+ONB.US,D,20251121,000000,20.32,21.325,20.295,21.1,3784730,0
+ONB.US,D,20251124,000000,21.1,21.355,20.96,21.26,2492864,0
+ONB.US,D,20251125,000000,21.4,22.055,21.4,21.89,2888857,0
+ONB.US,D,20251126,000000,21.835,21.935,21.755,21.8,2053124,0
+ONB.US,D,20251128,000000,21.87,21.87,21.695,21.73,1100566,0
+ONB.US,D,20251201,000000,21.51,21.9799,21.51,21.89,2086352,0
+ONB.US,D,20251202,000000,22.03,22.075,21.55,21.58,2352041,0
+ONB.US,D,20251203,000000,21.58,22.21,21.57,22.14,4277490,0
+ONB.US,D,20251204,000000,22.05,22.42,22.02,22.41,2600949,0
+ONB.US,D,20251205,000000,22.15,22.39,22.13,22.3,3316826,0
+ONB.US,D,20251208,000000,22.38,22.625,22.255,22.43,2709329,0
+ONB.US,D,20251209,000000,22.44,22.745,22.18,22.2,3090687,0
+ONB.US,D,20251210,000000,22.21,23.34,22.21,23.26,3746266,0
+ONB.US,D,20251211,000000,23.18,23.545,23.165,23.32,3055987,0
+ONB.US,D,20251212,000000,23.38,23.405,22.855,22.95,2766697,0
+ONB.US,D,20251215,000000,23.07,23.26,22.945,22.99,2964348,0
+ONB.US,D,20251216,000000,23.01,23.035,22.7,22.89,2508750,0
+ONB.US,D,20251217,000000,22.91,23.29,22.9,22.99,2705168,0
+ONB.US,D,20251218,000000,23.27,23.305,22.9499,23.09,2734656,0
+ONB.US,D,20251219,000000,23.09,23.45,23.09,23.35,5801396,0
+ONB.US,D,20251222,000000,23.36,23.59,23.25,23.28,2864148,0
+ONB.US,D,20251223,000000,23.18,23.295,22.95,23.04,2112511,0
+ONB.US,D,20251224,000000,23.11,23.23,23,23.06,800868,0
+ONB.US,D,20251226,000000,23.1,23.115,22.865,22.98,1908710,0
+ONB.US,D,20251229,000000,23,23.08,22.76,22.79,3083394,0
+ONB.US,D,20251230,000000,22.81,22.81,22.55,22.61,1986643,0
+ONB.US,D,20251231,000000,22.62,22.74,22.275,22.31,2071233,0
+ONB.US,D,20260102,000000,22.31,22.67,22.03,22.55,2637422,0
+ONB.US,D,20260105,000000,22.45,23.29,22.355,22.9,2342028,0
+ONB.US,D,20260106,000000,22.76,23.2856,22.7,23.24,2687134,0
+ONB.US,D,20260107,000000,23.24,23.325,22.855,23.04,2133186,0
+ONB.US,D,20260108,000000,22.9,23.745,22.9,23.36,2791403,0
+ONB.US,D,20260109,000000,23.32,23.61,23.16,23.27,2727730,0
+ONB.US,D,20260112,000000,23,23.07,22.505,22.77,2384073,0
+ONB.US,D,20260113,000000,22.83,23.06,22.53,22.58,2104916,0
+ONB.US,D,20260114,000000,22.5,22.985,22.425,22.85,2084448,0
+ONB.US,D,20260115,000000,22.83,23.45,22.83,23.29,2551170,0
+ONB.US,D,20260116,000000,23.22,23.498,23.21,23.26,5473753,0
+ONB.US,D,20260120,000000,23,23.305,22.87,22.9,2338725,0
+ONB.US,D,20260121,000000,23.13,24.18,23.1,24.02,4332168,0
+ONB.US,D,20260122,000000,24.54,24.775,24.22,24.24,3936484,0
+ONB.US,D,20260123,000000,24.05,24.22,23.52,23.54,2894134,0
+ONB.US,D,20260126,000000,23.56,23.87,23.37,23.69,2078789,0
+ONB.US,D,20260127,000000,23.71,23.93,23.59,23.875,2214619,0
+ONB.US,D,20260128,000000,23.86,24.195,23.74,23.77,3906243,0
+ONB.US,D,20260129,000000,23.94,24.42,23.83,24.4,2893737,0
+ONB.US,D,20260130,000000,24.22,24.53,24.005,24.43,4355694,0
+ONB.US,D,20260202,000000,24.32,25.0551,24.28,24.91,3260946,0
+ONB.US,D,20260203,000000,24.97,25.45,24.685,25.4,3191439,0
+ONB.US,D,20260204,000000,25.55,25.94,25.44,25.66,3412449,0
+ONB.US,D,20260205,000000,25.61,25.77,25.14,25.56,3543882,0
+ONB.US,D,20260206,000000,25.87,26.17,25.7102,25.88,3850443,0
+ONB.US,D,20260209,000000,25.82,26.04,25.65,25.67,2870963,0
+ONB.US,D,20260210,000000,25.66,25.94,25.45,25.53,2992575,0
+ONB.US,D,20260211,000000,25.77,25.98,24.815,24.92,3602461,0
+ONB.US,D,20260212,000000,25.15,25.29,24.035,24.37,2887828,0
+ONB.US,D,20260213,000000,24.33,24.85,24.11,24.77,2255671,0
+ONB.US,D,20260217,000000,24.91,25.22,24.655,24.88,2539632,0
+ONB.US,D,20260218,000000,24.88,25.4,24.87,24.91,2153144,0
diff --git a/daily/us/nasdaq stocks/2/opbk.us.txt b/daily/us/nasdaq stocks/2/opbk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e45511fb091b6028994b4ab93e76fc17f3e3dfdd
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/opbk.us.txt	
@@ -0,0 +1,2582 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OPBK.US,D,20140416,000000,7.04073,7.04073,7.04073,7.04073,5792.8273031097,0
+OPBK.US,D,20140417,000000,6.95276,6.95276,6.95276,6.95276,11362.180201815,0
+OPBK.US,D,20140430,000000,7.26078,7.26078,7.26078,7.26078,14545.403169622,0
+OPBK.US,D,20140501,000000,7.04073,7.04073,7.04073,7.04073,1136.938905357,0
+OPBK.US,D,20140507,000000,7.04073,7.04073,7.04073,7.04073,9656.7718437795,0
+OPBK.US,D,20140508,000000,7.5246,7.5246,7.5246,7.5246,339.8458684491,0
+OPBK.US,D,20140515,000000,7.14628,7.14628,7.14628,7.14628,18180.724126062,0
+OPBK.US,D,20140523,000000,7.04073,7.04073,7.04073,7.04073,1020.5674413123,0
+OPBK.US,D,20140527,000000,7.14628,7.14628,7.14628,7.14628,4885.5418179471,0
+OPBK.US,D,20140528,000000,7.70094,7.70094,7.70094,7.70094,6930.7960444317,0
+OPBK.US,D,20140609,000000,7.70094,7.70094,7.70094,7.70094,1030.8658009623,0
+OPBK.US,D,20140610,000000,7.56887,7.56887,7.56887,7.56887,25629.527660887,0
+OPBK.US,D,20140611,000000,7.56887,7.56887,7.56887,7.56887,7951.363485744,0
+OPBK.US,D,20140618,000000,7.56887,7.56887,7.56887,7.56887,115.3416280797,0
+OPBK.US,D,20140619,000000,7.5246,7.5246,7.5246,7.5246,4657.9480696827,0
+OPBK.US,D,20140620,000000,7.48071,7.48071,7.48071,7.48071,115.3416280797,0
+OPBK.US,D,20140623,000000,7.43682,7.43682,7.43682,7.43682,10200.525233298,0
+OPBK.US,D,20140624,000000,7.56887,7.56887,7.56887,7.56887,6476.6383838679,0
+OPBK.US,D,20140701,000000,7.30485,7.30485,7.30485,7.30485,3978.2563327845,0
+OPBK.US,D,20140707,000000,7.48071,7.48071,7.48071,7.48071,5226.4175223612,0
+OPBK.US,D,20140708,000000,7.48071,7.48071,7.48071,7.48071,568.4694526785,0
+OPBK.US,D,20140709,000000,7.26078,7.26078,7.26078,7.26078,13632.968504634,0
+OPBK.US,D,20140710,000000,7.48071,7.48071,7.48071,7.48071,11535.192643935,0
+OPBK.US,D,20140711,000000,7.26078,7.26078,7.26078,7.26078,6249.0446356035,0
+OPBK.US,D,20140714,000000,7.39273,7.39273,7.39273,7.39273,1020.5674413123,0
+OPBK.US,D,20140716,000000,7.1726,7.1726,7.1726,7.1726,681.75140882821,0
+OPBK.US,D,20140717,000000,7.04073,7.04073,7.04073,7.04073,1136.938905357,0
+OPBK.US,D,20140718,000000,7.26078,7.26078,7.26078,7.26078,5910.2286031194,0
+OPBK.US,D,20140731,000000,7.30485,7.30485,7.30485,7.30485,3976.1966608545,0
+OPBK.US,D,20140804,000000,7.26078,7.26078,7.26078,7.26078,1704.3785220705,0
+OPBK.US,D,20140805,000000,7.24309,7.24309,7.24309,7.24309,5452.9814346606,0
+OPBK.US,D,20140806,000000,7.04073,7.04073,7.04073,7.04073,1136.938905357,0
+OPBK.US,D,20140812,000000,7.04073,7.04073,7.04073,7.04073,2499.4118870484,0
+OPBK.US,D,20140813,000000,7.04073,7.04073,7.04073,7.04073,171.98260615455,0
+OPBK.US,D,20140818,000000,7.18153,7.18153,7.18153,7.18153,3978.2563327845,0
+OPBK.US,D,20140819,000000,7.08463,7.08463,7.08463,7.08463,568.4694526785,0
+OPBK.US,D,20140822,000000,7.1287,7.1287,7.1287,7.1287,5550.8158513354,0
+OPBK.US,D,20140828,000000,6.95276,6.95276,6.95276,6.95276,8178.9572340085,0
+OPBK.US,D,20140829,000000,6.95276,6.95276,6.95276,6.95276,4544.666113533,0
+OPBK.US,D,20140903,000000,6.90867,6.90867,6.90867,6.90867,1020.5674413123,0
+OPBK.US,D,20140908,000000,6.90867,6.90867,6.90867,6.90867,115.3416280797,0
+OPBK.US,D,20140917,000000,7.04073,7.04073,7.04073,7.04073,2384.0702589687,0
+OPBK.US,D,20140922,000000,6.8206,6.8206,6.8206,6.8206,1136.938905357,0
+OPBK.US,D,20140923,000000,6.8206,6.8206,6.8206,6.8206,3408.757044141,0
+OPBK.US,D,20140924,000000,6.8206,6.8206,6.8206,6.8206,603.48387548841,0
+OPBK.US,D,20140926,000000,6.68863,6.68863,6.68863,6.68863,3408.757044141,0
+OPBK.US,D,20140930,000000,6.99675,6.99675,6.99675,6.99675,1944.3303019149,0
+OPBK.US,D,20141001,000000,6.86469,6.86469,6.86469,6.86469,339.8458684491,0
+OPBK.US,D,20141003,000000,7.04073,7.04073,7.04073,7.04073,5795.9168110047,0
+OPBK.US,D,20141009,000000,6.60066,6.60066,6.60066,6.60066,226.56391229941,0
+OPBK.US,D,20141010,000000,6.60066,6.60066,6.60066,6.60066,2499.4118870484,0
+OPBK.US,D,20141014,000000,6.38063,6.38063,6.38063,6.38063,226.56391229941,0
+OPBK.US,D,20141016,000000,6.33673,6.33673,6.33673,6.33673,8521.8926103525,0
+OPBK.US,D,20141017,000000,6.38063,6.38063,6.38063,6.38063,6817.5140882821,0
+OPBK.US,D,20141020,000000,6.38063,6.38063,6.38063,6.38063,17156.03734089,0
+OPBK.US,D,20141021,000000,6.24857,6.24857,6.24857,6.24857,11477.521829896,0
+OPBK.US,D,20141022,000000,7.04073,7.04073,7.04073,7.04073,115.3416280797,0
+OPBK.US,D,20141023,000000,6.38063,6.38063,6.38063,6.38063,5112.1057302465,0
+OPBK.US,D,20141024,000000,6.8206,6.8206,6.8206,6.8206,115.3416280797,0
+OPBK.US,D,20141027,000000,6.38063,6.38063,6.38063,6.38063,10339.553088572,0
+OPBK.US,D,20141028,000000,6.38063,6.38063,6.38063,6.38063,3067.8813397269,0
+OPBK.US,D,20141029,000000,7.04073,7.04073,7.04073,7.04073,115.3416280797,0
+OPBK.US,D,20141103,000000,6.33673,6.33673,6.33673,6.33673,1020.5674413123,0
+OPBK.US,D,20141104,000000,6.38063,6.38063,6.38063,6.38063,24203.204849366,0
+OPBK.US,D,20141105,000000,6.38063,6.38063,6.38063,6.38063,5680.575182925,0
+OPBK.US,D,20141106,000000,6.38063,6.38063,6.38063,6.38063,11477.521829896,0
+OPBK.US,D,20141107,000000,6.38063,6.38063,6.38063,6.38063,27269.026517164,0
+OPBK.US,D,20141110,000000,6.38063,6.38063,6.38063,6.38063,17057.17308825,0
+OPBK.US,D,20141111,000000,6.38063,6.38063,6.38063,6.38063,25906.553535472,0
+OPBK.US,D,20141112,000000,6.24857,6.24857,6.24857,6.24857,7951.363485744,0
+OPBK.US,D,20141113,000000,6.38063,6.38063,6.38063,6.38063,10111.959340308,0
+OPBK.US,D,20141117,000000,6.29255,6.29255,6.29255,6.29255,1704.3785220705,0
+OPBK.US,D,20141118,000000,6.38063,6.38063,6.38063,6.38063,2941.2115160323,0
+OPBK.US,D,20141121,000000,6.38063,6.38063,6.38063,6.38063,339.8458684491,0
+OPBK.US,D,20141124,000000,6.38063,6.38063,6.38063,6.38063,1294.5038080016,0
+OPBK.US,D,20141201,000000,6.33673,6.33673,6.33673,6.33673,5569.3528987053,0
+OPBK.US,D,20141204,000000,6.24857,6.24857,6.24857,6.24857,23065.236108044,0
+OPBK.US,D,20141210,000000,6.24857,6.24857,6.24857,6.24857,6817.5140882821,0
+OPBK.US,D,20141211,000000,6.24857,6.24857,6.24857,6.24857,5519.9207723854,0
+OPBK.US,D,20141212,000000,6.1607,6.1607,6.1607,6.1607,6750.5747505572,0
+OPBK.US,D,20141215,000000,6.20458,6.20458,6.20458,6.20458,1817.6604782202,0
+OPBK.US,D,20141222,000000,6.29255,6.29255,6.29255,6.29255,455.1874965288,0
+OPBK.US,D,20141223,000000,6.1607,6.1607,6.1607,6.1607,2047.3138984146,0
+OPBK.US,D,20141226,000000,6.24857,6.24857,6.24857,6.24857,2159.5660185993,0
+OPBK.US,D,20150102,000000,6.24857,6.24857,6.24857,6.24857,1136.938905357,0
+OPBK.US,D,20150106,000000,6.24857,6.24857,6.24857,6.24857,455.1874965288,0
+OPBK.US,D,20150112,000000,6.16933,6.16933,6.16933,6.16933,115.3416280797,0
+OPBK.US,D,20150113,000000,6.24857,6.24857,6.24857,6.24857,9091.391898996,0
+OPBK.US,D,20150114,000000,6.1607,6.1607,6.1607,6.1607,2613.7236791631,0
+OPBK.US,D,20150115,000000,6.15176,6.15176,6.15176,6.15176,13179.840680036,0
+OPBK.US,D,20150116,000000,6.11651,6.11651,6.11651,6.11651,2613.7236791631,0
+OPBK.US,D,20150120,000000,6.11651,6.11651,6.11651,6.11651,4999.8536100618,0
+OPBK.US,D,20150121,000000,6.11651,6.11651,6.11651,6.11651,5910.2286031194,0
+OPBK.US,D,20150122,000000,6.11651,6.11651,6.11651,6.11651,11362.180201815,0
+OPBK.US,D,20150123,000000,6.11651,6.11651,6.11651,6.11651,1477.8146097711,0
+OPBK.US,D,20150126,000000,6.20458,6.20458,6.20458,6.20458,115.3416280797,0
+OPBK.US,D,20150128,000000,6.11651,6.11651,6.11651,6.11651,3748.6029125902,0
+OPBK.US,D,20150130,000000,6.24857,6.24857,6.24857,6.24857,1704.3785220705,0
+OPBK.US,D,20150202,000000,6.1607,6.1607,6.1607,6.1607,1136.938905357,0
+OPBK.US,D,20150203,000000,6.1607,6.1607,6.1607,6.1607,6817.5140882821,0
+OPBK.US,D,20150204,000000,6.1607,6.1607,6.1607,6.1607,455.1874965288,0
+OPBK.US,D,20150209,000000,6.1607,6.1607,6.1607,6.1607,339.8458684491,0
+OPBK.US,D,20150210,000000,6.07262,6.07262,6.07262,6.07262,4918.496568827,0
+OPBK.US,D,20150211,000000,6.06369,6.06369,6.06369,6.06369,4544.666113533,0
+OPBK.US,D,20150212,000000,6.07262,6.07262,6.07262,6.07262,115.3416280797,0
+OPBK.US,D,20150213,000000,6.07262,6.07262,6.07262,6.07262,5680.575182925,0
+OPBK.US,D,20150218,000000,6.07262,6.07262,6.07262,6.07262,568.4694526785,0
+OPBK.US,D,20150220,000000,6.07262,6.07262,6.07262,6.07262,6897.8412935518,0
+OPBK.US,D,20150223,000000,6.07262,6.07262,6.07262,6.07262,11362.180201815,0
+OPBK.US,D,20150224,000000,6.02853,6.02853,6.02853,6.02853,1899.017519455,0
+OPBK.US,D,20150227,000000,6.07262,6.07262,6.07262,6.07262,4027.6884591043,0
+OPBK.US,D,20150302,000000,5.98445,5.98445,5.98445,5.98445,382.06914301399,0
+OPBK.US,D,20150303,000000,6.02853,6.02853,6.02853,6.02853,930.97171235755,0
+OPBK.US,D,20150304,000000,6.02853,6.02853,6.02853,6.02853,2270.788302819,0
+OPBK.US,D,20150306,000000,5.85258,5.85258,5.85258,5.85258,574.64846846849,0
+OPBK.US,D,20150309,000000,5.85258,5.85258,5.85258,5.85258,908.3153211276,0
+OPBK.US,D,20150310,000000,5.90531,5.90531,5.90531,5.90531,7612.5474532599,0
+OPBK.US,D,20150312,000000,5.85258,5.85258,5.85258,5.85258,5215.0893267462,0
+OPBK.US,D,20150313,000000,5.85258,5.85258,5.85258,5.85258,1136.938905357,0
+OPBK.US,D,20150317,000000,5.76461,5.76461,5.76461,5.76461,226.56391229941,0
+OPBK.US,D,20150318,000000,5.80869,5.80869,5.80869,5.80869,568.4694526785,0
+OPBK.US,D,20150319,000000,5.80869,5.80869,5.80869,5.80869,568.4694526785,0
+OPBK.US,D,20150331,000000,5.67643,5.67643,5.67643,5.67643,11022.334333366,0
+OPBK.US,D,20150401,000000,5.63245,5.63245,5.63245,5.63245,1365.5624895864,0
+OPBK.US,D,20150402,000000,5.58855,5.58855,5.58855,5.58855,11477.521829896,0
+OPBK.US,D,20150407,000000,5.54448,5.54448,5.54448,5.54448,2499.4118870484,0
+OPBK.US,D,20150408,000000,5.50058,5.50058,5.50058,5.50058,5569.3528987053,0
+OPBK.US,D,20150409,000000,5.54448,5.54448,5.54448,5.54448,13066.558723885,0
+OPBK.US,D,20150410,000000,5.54448,5.54448,5.54448,5.54448,3408.757044141,0
+OPBK.US,D,20150416,000000,5.50058,5.50058,5.50058,5.50058,25453.425710873,0
+OPBK.US,D,20150420,000000,5.4567,5.4567,5.4567,5.4567,9545.5495595598,0
+OPBK.US,D,20150422,000000,5.36852,5.36852,5.36852,5.36852,23065.236108044,0
+OPBK.US,D,20150423,000000,5.36852,5.36852,5.36852,5.36852,45563.032599376,0
+OPBK.US,D,20150424,000000,5.36852,5.36852,5.36852,5.36852,17043.785220705,0
+OPBK.US,D,20150428,000000,5.36852,5.36852,5.36852,5.36852,38179.108730345,0
+OPBK.US,D,20150429,000000,5.36852,5.36852,5.36852,5.36852,2841.3174274276,0
+OPBK.US,D,20150430,000000,5.36852,5.36852,5.36852,5.36852,2841.3174274276,0
+OPBK.US,D,20150501,000000,5.41242,5.41242,5.41242,5.41242,192367.1792457,0
+OPBK.US,D,20150504,000000,5.31569,5.31569,5.31569,5.31569,7269.6120769158,0
+OPBK.US,D,20150505,000000,5.36852,5.36852,5.36852,5.36852,1931.9722703349,0
+OPBK.US,D,20150507,000000,5.36852,5.36852,5.36852,5.36852,2384.0702589687,0
+OPBK.US,D,20150512,000000,5.34222,5.34222,5.34222,5.34222,226.56391229941,0
+OPBK.US,D,20150513,000000,5.29822,5.29822,5.29822,5.29822,455.1874965288,0
+OPBK.US,D,20150514,000000,5.28045,5.28045,5.28045,5.28045,115.3416280797,0
+OPBK.US,D,20150515,000000,5.29822,5.29822,5.29822,5.29822,4430.3543214183,0
+OPBK.US,D,20150518,000000,5.29822,5.29822,5.29822,5.29822,4885.5418179471,0
+OPBK.US,D,20150519,000000,5.28045,5.28045,5.28045,5.28045,48327.112329428,0
+OPBK.US,D,20150522,000000,5.28045,5.28045,5.28045,5.28045,11134.58645355,0
+OPBK.US,D,20150528,000000,5.19257,5.19257,5.19257,5.19257,115.3416280797,0
+OPBK.US,D,20150529,000000,5.28045,5.28045,5.28045,5.28045,6817.5140882821,0
+OPBK.US,D,20150601,000000,5.28045,5.28045,5.28045,5.28045,19998.384604281,0
+OPBK.US,D,20150602,000000,5.24539,5.24539,5.24539,5.24539,3863.9445406699,0
+OPBK.US,D,20150603,000000,5.24539,5.24539,5.24539,5.24539,1365.5624895864,0
+OPBK.US,D,20150604,000000,5.24539,5.24539,5.24539,5.24539,22271.232579032,0
+OPBK.US,D,20150605,000000,5.24539,5.24539,5.24539,5.24539,5910.2286031194,0
+OPBK.US,D,20150608,000000,5.24539,5.24539,5.24539,5.24539,35223.479510801,0
+OPBK.US,D,20150609,000000,5.23666,5.23666,5.23666,5.23666,23872.627504603,0
+OPBK.US,D,20150610,000000,5.24539,5.24539,5.24539,5.24539,246223.4808712,0
+OPBK.US,D,20150616,000000,5.27172,5.27172,5.27172,5.27172,107601.38096678,0
+OPBK.US,D,20150618,000000,5.23666,5.23666,5.23666,5.23666,9770.0537999293,0
+OPBK.US,D,20150619,000000,5.23666,5.23666,5.23666,5.23666,13958.396669574,0
+OPBK.US,D,20150623,000000,5.19257,5.19257,5.19257,5.19257,1022.6271132423,0
+OPBK.US,D,20150624,000000,5.23666,5.23666,5.23666,5.23666,5680.575182925,0
+OPBK.US,D,20150625,000000,5.19257,5.19257,5.19257,5.19257,19884.072812168,0
+OPBK.US,D,20150626,000000,5.27172,5.27172,5.27172,5.27172,338.81603248411,0
+OPBK.US,D,20150629,000000,5.23666,5.23666,5.23666,5.23666,2384.0702589687,0
+OPBK.US,D,20150630,000000,5.23666,5.23666,5.23666,5.23666,2372.7420633538,0
+OPBK.US,D,20150701,000000,5.19257,5.19257,5.19257,5.19257,8292.2391901581,0
+OPBK.US,D,20150702,000000,5.22782,5.22782,5.22782,5.22782,8747.426686687,0
+OPBK.US,D,20150706,000000,5.19257,5.19257,5.19257,5.19257,2384.0702589687,0
+OPBK.US,D,20150707,000000,5.19257,5.19257,5.19257,5.19257,13632.968504634,0
+OPBK.US,D,20150708,000000,5.19257,5.19257,5.19257,5.19257,11362.180201815,0
+OPBK.US,D,20150709,000000,5.16627,5.16627,5.16627,5.16627,21157.97990087,0
+OPBK.US,D,20150714,000000,5.22782,5.22782,5.22782,5.22782,36927.858032873,0
+OPBK.US,D,20150715,000000,5.22782,5.22782,5.22782,5.22782,2841.3174274276,0
+OPBK.US,D,20150717,000000,5.19257,5.19257,5.19257,5.19257,2270.788302819,0
+OPBK.US,D,20150723,000000,5.19257,5.19257,5.19257,5.19257,7383.9238690305,0
+OPBK.US,D,20150724,000000,5.20121,5.20121,5.20121,5.20121,1046.3133404373,0
+OPBK.US,D,20150727,000000,5.28045,5.28045,5.28045,5.28045,3065.8216677969,0
+OPBK.US,D,20150728,000000,5.28045,5.28045,5.28045,5.28045,20357.797356067,0
+OPBK.US,D,20150729,000000,5.23666,5.23666,5.23666,5.23666,12555.760085246,0
+OPBK.US,D,20150730,000000,5.28045,5.28045,5.28045,5.28045,11032.632693016,0
+OPBK.US,D,20150803,000000,5.28045,5.28045,5.28045,5.28045,1136.938905357,0
+OPBK.US,D,20150804,000000,5.23666,5.23666,5.23666,5.23666,1817.6604782202,0
+OPBK.US,D,20150805,000000,5.23666,5.23666,5.23666,5.23666,2270.788302819,0
+OPBK.US,D,20150806,000000,5.23666,5.23666,5.23666,5.23666,70277.03608738,0
+OPBK.US,D,20150811,000000,5.23666,5.23666,5.23666,5.23666,20455.631772741,0
+OPBK.US,D,20150812,000000,5.23666,5.23666,5.23666,5.23666,13747.28029675,0
+OPBK.US,D,20150814,000000,5.28045,5.28045,5.28045,5.28045,5602.3076495852,0
+OPBK.US,D,20150817,000000,5.28045,5.28045,5.28045,5.28045,3978.2563327845,0
+OPBK.US,D,20150818,000000,5.32463,5.32463,5.32463,5.32463,5569.3528987053,0
+OPBK.US,D,20150819,000000,5.32463,5.32463,5.32463,5.32463,8747.426686687,0
+OPBK.US,D,20150820,000000,5.36852,5.36852,5.36852,5.36852,13179.840680036,0
+OPBK.US,D,20150821,000000,5.36852,5.36852,5.36852,5.36852,19773.880363913,0
+OPBK.US,D,20150824,000000,5.28045,5.28045,5.28045,5.28045,1704.3785220705,0
+OPBK.US,D,20150826,000000,5.28045,5.28045,5.28045,5.28045,5795.9168110047,0
+OPBK.US,D,20150827,000000,5.28045,5.28045,5.28045,5.28045,5339.6994785109,0
+OPBK.US,D,20150828,000000,5.25404,5.25404,5.25404,5.25404,3181.1632958766,0
+OPBK.US,D,20150831,000000,5.23666,5.23666,5.23666,5.23666,1948.4496457748,0
+OPBK.US,D,20150901,000000,5.23666,5.23666,5.23666,5.23666,5339.6994785109,0
+OPBK.US,D,20150909,000000,5.20121,5.20121,5.20121,5.20121,681.75140882821,0
+OPBK.US,D,20150911,000000,5.23666,5.23666,5.23666,5.23666,7925.6175866191,0
+OPBK.US,D,20150915,000000,5.23666,5.23666,5.23666,5.23666,1986.5535764798,0
+OPBK.US,D,20150921,000000,5.19257,5.19257,5.19257,5.19257,6746.4554066972,0
+OPBK.US,D,20150922,000000,5.21899,5.21899,5.21899,5.21899,6930.7960444317,0
+OPBK.US,D,20150924,000000,5.21899,5.21899,5.21899,5.21899,21134.293673674,0
+OPBK.US,D,20150925,000000,5.20121,5.20121,5.20121,5.20121,13179.840680036,0
+OPBK.US,D,20150928,000000,5.19257,5.19257,5.19257,5.19257,26246.399403921,0
+OPBK.US,D,20150930,000000,5.19257,5.19257,5.19257,5.19257,1817.6604782202,0
+OPBK.US,D,20151001,000000,5.19257,5.19257,5.19257,5.19257,8938.9761761764,0
+OPBK.US,D,20151002,000000,5.13101,5.13101,5.13101,5.13101,28798.332925184,0
+OPBK.US,D,20151008,000000,5.13101,5.13101,5.13101,5.13101,1450.0090387162,0
+OPBK.US,D,20151009,000000,5.15724,5.15724,5.15724,5.15724,2841.3174274276,0
+OPBK.US,D,20151012,000000,5.13101,5.13101,5.13101,5.13101,6793.8278610871,0
+OPBK.US,D,20151014,000000,5.19257,5.19257,5.19257,5.19257,568.4694526785,0
+OPBK.US,D,20151015,000000,5.11334,5.11334,5.11334,5.11334,14006.798959929,0
+OPBK.US,D,20151016,000000,5.10461,5.10461,5.10461,5.10461,2270.788302819,0
+OPBK.US,D,20151019,000000,5.13101,5.13101,5.13101,5.13101,37495.297649587,0
+OPBK.US,D,20151020,000000,5.10461,5.10461,5.10461,5.10461,58087.897605672,0
+OPBK.US,D,20151022,000000,5.10461,5.10461,5.10461,5.10461,14201.437957312,0
+OPBK.US,D,20151023,000000,5.10461,5.10461,5.10461,5.10461,15395.017840745,0
+OPBK.US,D,20151028,000000,5.10461,5.10461,5.10461,5.10461,226.56391229941,0
+OPBK.US,D,20151029,000000,5.10461,5.10461,5.10461,5.10461,36268.763015275,0
+OPBK.US,D,20151030,000000,5.10461,5.10461,5.10461,5.10461,14201.437957312,0
+OPBK.US,D,20151102,000000,5.08693,5.08693,5.08693,5.08693,12838.964975621,0
+OPBK.US,D,20151103,000000,5.08693,5.08693,5.08693,5.08693,115.3416280797,0
+OPBK.US,D,20151106,000000,5.10461,5.10461,5.10461,5.10461,5720.7387855599,0
+OPBK.US,D,20151109,000000,5.08693,5.08693,5.08693,5.08693,29209.237475218,0
+OPBK.US,D,20151111,000000,5.08693,5.08693,5.08693,5.08693,144873.20421196,0
+OPBK.US,D,20151112,000000,5.08693,5.08693,5.08693,5.08693,13406.404592334,0
+OPBK.US,D,20151113,000000,5.08693,5.08693,5.08693,5.08693,37884.575644356,0
+OPBK.US,D,20151116,000000,5.07809,5.07809,5.07809,5.07809,19315.603359489,0
+OPBK.US,D,20151117,000000,5.07809,5.07809,5.07809,5.07809,42040.993599085,0
+OPBK.US,D,20151120,000000,5.06945,5.06945,5.06945,5.06945,27877.659572476,0
+OPBK.US,D,20151123,000000,5.06052,5.06052,5.06052,5.06052,73627.092481516,0
+OPBK.US,D,20151124,000000,5.07809,5.07809,5.07809,5.07809,14429.031705577,0
+OPBK.US,D,20151125,000000,5.06052,5.06052,5.06052,5.06052,11362.180201815,0
+OPBK.US,D,20151130,000000,5.06052,5.06052,5.06052,5.06052,17043.785220705,0
+OPBK.US,D,20151201,000000,5.06052,5.06052,5.06052,5.06052,1162.6848044819,0
+OPBK.US,D,20151202,000000,5.06052,5.06052,5.06052,5.06052,115.3416280797,0
+OPBK.US,D,20151207,000000,5.06052,5.06052,5.06052,5.06052,82377.608676098,0
+OPBK.US,D,20151208,000000,5.06052,5.06052,5.06052,5.06052,312556.24521263,0
+OPBK.US,D,20151209,000000,5.32463,5.32463,5.32463,5.32463,44941.011676517,0
+OPBK.US,D,20151210,000000,5.54448,5.54448,5.54448,5.54448,21189.904815785,0
+OPBK.US,D,20151211,000000,5.4567,5.4567,5.4567,5.4567,106409.86075527,0
+OPBK.US,D,20151214,000000,5.54448,5.54448,5.54448,5.54448,18180.724126062,0
+OPBK.US,D,20151215,000000,5.49175,5.49175,5.49175,5.49175,20566.854056961,0
+OPBK.US,D,20151216,000000,5.50058,5.50058,5.50058,5.50058,41130.618606027,0
+OPBK.US,D,20151217,000000,5.51807,5.51807,5.51807,5.51807,10560.967821047,0
+OPBK.US,D,20151218,000000,5.54448,5.54448,5.54448,5.54448,8294.2988620882,0
+OPBK.US,D,20151221,000000,5.72072,5.72072,5.72072,5.72072,42230.483416644,0
+OPBK.US,D,20151222,000000,5.67643,5.67643,5.67643,5.67643,1421.1736316962,0
+OPBK.US,D,20151223,000000,5.63245,5.63245,5.63245,5.63245,3277.9678765863,0
+OPBK.US,D,20151224,000000,5.67643,5.67643,5.67643,5.67643,2329.4889528238,0
+OPBK.US,D,20151228,000000,5.58855,5.58855,5.58855,5.58855,8003.8851199588,0
+OPBK.US,D,20151229,000000,5.67643,5.67643,5.67643,5.67643,8135.7041234785,0
+OPBK.US,D,20151230,000000,5.58855,5.58855,5.58855,5.58855,4106.9858284092,0
+OPBK.US,D,20151231,000000,5.76461,5.76461,5.76461,5.76461,1339.8165904614,0
+OPBK.US,D,20160104,000000,5.67643,5.67643,5.67643,5.67643,1761.0195001454,0
+OPBK.US,D,20160108,000000,5.54448,5.54448,5.54448,5.54448,1704.3785220705,0
+OPBK.US,D,20160111,000000,5.50058,5.50058,5.50058,5.50058,3408.757044141,0
+OPBK.US,D,20160112,000000,5.4567,5.4567,5.4567,5.4567,3636.3507924054,0
+OPBK.US,D,20160119,000000,5.36852,5.36852,5.36852,5.36852,7061.5852119863,0
+OPBK.US,D,20160120,000000,5.33337,5.33337,5.33337,5.33337,455.1874965288,0
+OPBK.US,D,20160121,000000,5.29822,5.29822,5.29822,5.29822,2270.788302819,0
+OPBK.US,D,20160122,000000,5.28045,5.28045,5.28045,5.28045,1136.938905357,0
+OPBK.US,D,20160126,000000,5.28045,5.28045,5.28045,5.28045,115.3416280797,0
+OPBK.US,D,20160127,000000,5.28045,5.28045,5.28045,5.28045,115.3416280797,0
+OPBK.US,D,20160128,000000,5.4567,5.4567,5.4567,5.4567,226.56391229941,0
+OPBK.US,D,20160201,000000,5.28045,5.28045,5.28045,5.28045,908.3153211276,0
+OPBK.US,D,20160202,000000,5.28045,5.28045,5.28045,5.28045,375.89012722401,0
+OPBK.US,D,20160203,000000,5.28045,5.28045,5.28045,5.28045,2384.0702589687,0
+OPBK.US,D,20160204,000000,5.28045,5.28045,5.28045,5.28045,11477.521829896,0
+OPBK.US,D,20160205,000000,5.19257,5.19257,5.19257,5.19257,1023.6569492073,0
+OPBK.US,D,20160208,000000,5.14858,5.14858,5.14858,5.14858,2384.0702589687,0
+OPBK.US,D,20160209,000000,5.14858,5.14858,5.14858,5.14858,115.3416280797,0
+OPBK.US,D,20160210,000000,5.10461,5.10461,5.10461,5.10461,1184.3113597469,0
+OPBK.US,D,20160212,000000,5.06052,5.06052,5.06052,5.06052,6021.4508873391,0
+OPBK.US,D,20160222,000000,5.01653,5.01653,5.01653,5.01653,1250.2208615067,0
+OPBK.US,D,20160224,000000,5.01653,5.01653,5.01653,5.01653,1817.6604782202,0
+OPBK.US,D,20160226,000000,4.97263,4.97263,4.97263,4.97263,908.3153211276,0
+OPBK.US,D,20160229,000000,4.97263,4.97263,4.97263,4.97263,8521.8926103525,0
+OPBK.US,D,20160301,000000,5.01653,5.01653,5.01653,5.01653,7960.632009429,0
+OPBK.US,D,20160304,000000,5.01653,5.01653,5.01653,5.01653,1136.938905357,0
+OPBK.US,D,20160309,000000,4.97263,4.97263,4.97263,4.97263,24059.027814267,0
+OPBK.US,D,20160311,000000,4.97263,4.97263,4.97263,4.97263,9650.5928279895,0
+OPBK.US,D,20160314,000000,4.97973,4.97973,4.97973,4.97973,2270.788302819,0
+OPBK.US,D,20160322,000000,4.99011,4.99011,4.99011,4.99011,2499.4118870484,0
+OPBK.US,D,20160323,000000,4.99011,4.99011,4.99011,4.99011,178.16162194453,0
+OPBK.US,D,20160324,000000,4.99886,4.99886,4.99886,4.99886,339.8458684491,0
+OPBK.US,D,20160328,000000,5.01653,5.01653,5.01653,5.01653,1057.6415360522,0
+OPBK.US,D,20160401,000000,4.97263,4.97263,4.97263,4.97263,1590.0667299558,0
+OPBK.US,D,20160412,000000,5.27172,5.27172,5.27172,5.27172,115.3416280797,0
+OPBK.US,D,20160413,000000,4.97263,4.97263,4.97263,4.97263,4772.2598617974,0
+OPBK.US,D,20160419,000000,5.01653,5.01653,5.01653,5.01653,4828.9008398723,0
+OPBK.US,D,20160420,000000,5.01653,5.01653,5.01653,5.01653,3978.2563327845,0
+OPBK.US,D,20160428,000000,5.01653,5.01653,5.01653,5.01653,2384.0702589687,0
+OPBK.US,D,20160429,000000,4.97263,4.97263,4.97263,4.97263,18578.240808551,0
+OPBK.US,D,20160502,000000,5.01653,5.01653,5.01653,5.01653,6013.2121996191,0
+OPBK.US,D,20160503,000000,4.98128,4.98128,4.98128,4.98128,286.29439826924,0
+OPBK.US,D,20160504,000000,5.01653,5.01653,5.01653,5.01653,2841.3174274276,0
+OPBK.US,D,20160506,000000,5.01653,5.01653,5.01653,5.01653,11477.521829896,0
+OPBK.US,D,20160509,000000,4.97263,4.97263,4.97263,4.97263,4093.5979608642,0
+OPBK.US,D,20160510,000000,4.97263,4.97263,4.97263,4.97263,3408.757044141,0
+OPBK.US,D,20160513,000000,5.14858,5.14858,5.14858,5.14858,5680.575182925,0
+OPBK.US,D,20160516,000000,4.97263,4.97263,4.97263,4.97263,3978.2563327845,0
+OPBK.US,D,20160518,000000,5.23666,5.23666,5.23666,5.23666,366.62160353904,0
+OPBK.US,D,20160519,000000,5.14858,5.14858,5.14858,5.14858,5680.575182925,0
+OPBK.US,D,20160520,000000,5.19257,5.19257,5.19257,5.19257,9883.3357560789,0
+OPBK.US,D,20160524,000000,5.19257,5.19257,5.19257,5.19257,97485.302282608,0
+OPBK.US,D,20160525,000000,5.19257,5.19257,5.19257,5.19257,56839.736416096,0
+OPBK.US,D,20160526,000000,5.21014,5.21014,5.21014,5.21014,2982.4049546322,0
+OPBK.US,D,20160527,000000,5.26725,5.26725,5.26725,5.26725,2681.6928528529,0
+OPBK.US,D,20160531,000000,5.19257,5.19257,5.19257,5.19257,13179.840680036,0
+OPBK.US,D,20160608,000000,5.36852,5.36852,5.36852,5.36852,1081.3277632471,0
+OPBK.US,D,20160609,000000,5.28045,5.28045,5.28045,5.28045,43291.214460592,0
+OPBK.US,D,20160610,000000,5.32463,5.32463,5.32463,5.32463,6038.958098744,0
+OPBK.US,D,20160613,000000,5.19257,5.19257,5.19257,5.19257,4641.4706942428,0
+OPBK.US,D,20160614,000000,5.14858,5.14858,5.14858,5.14858,4657.9480696827,0
+OPBK.US,D,20160616,000000,5.14858,5.14858,5.14858,5.14858,156178.7434357,0
+OPBK.US,D,20160622,000000,5.23666,5.23666,5.23666,5.23666,1592.1264018858,0
+OPBK.US,D,20160623,000000,5.14858,5.14858,5.14858,5.14858,15546.403727599,0
+OPBK.US,D,20160624,000000,5.14937,5.14937,5.14937,5.14937,4588.9490600279,0
+OPBK.US,D,20160627,000000,5.14937,5.14937,5.14937,5.14937,14769.907409991,0
+OPBK.US,D,20160628,000000,5.14858,5.14858,5.14858,5.14858,568.4694526785,0
+OPBK.US,D,20160629,000000,5.14858,5.14858,5.14858,5.14858,12498.089271207,0
+OPBK.US,D,20160630,000000,5.21899,5.21899,5.21899,5.21899,18748.163742776,0
+OPBK.US,D,20160701,000000,5.34222,5.34222,5.34222,5.34222,26797.361645195,0
+OPBK.US,D,20160713,000000,5.41242,5.41242,5.41242,5.41242,5226.4175223612,0
+OPBK.US,D,20160714,000000,5.50049,5.50049,5.50049,5.50049,2660.066297588,0
+OPBK.US,D,20160715,000000,5.41242,5.41242,5.41242,5.41242,182.28096580452,0
+OPBK.US,D,20160718,000000,5.41242,5.41242,5.41242,5.41242,3408.757044141,0
+OPBK.US,D,20160720,000000,5.32463,5.32463,5.32463,5.32463,1250.2208615067,0
+OPBK.US,D,20160721,000000,5.4567,5.4567,5.4567,5.4567,46131.502052054,0
+OPBK.US,D,20160722,000000,5.50058,5.50058,5.50058,5.50058,1931.9722703349,0
+OPBK.US,D,20160726,000000,5.50058,5.50058,5.50058,5.50058,2159.5660185993,0
+OPBK.US,D,20160727,000000,5.54448,5.54448,5.54448,5.54448,13179.840680036,0
+OPBK.US,D,20160728,000000,5.4301,5.4301,5.4301,5.4301,8747.426686687,0
+OPBK.US,D,20160801,000000,5.36852,5.36852,5.36852,5.36852,339.8458684491,0
+OPBK.US,D,20160802,000000,5.41242,5.41242,5.41242,5.41242,5135.7919574415,0
+OPBK.US,D,20160803,000000,5.41242,5.41242,5.41242,5.41242,27966.225465467,0
+OPBK.US,D,20160804,000000,5.50058,5.50058,5.50058,5.50058,4430.3543214183,0
+OPBK.US,D,20160805,000000,5.41242,5.41242,5.41242,5.41242,10339.553088572,0
+OPBK.US,D,20160808,000000,5.63245,5.63245,5.63245,5.63245,5339.6994785109,0
+OPBK.US,D,20160809,000000,5.50058,5.50058,5.50058,5.50058,7782.4703874845,0
+OPBK.US,D,20160810,000000,5.50058,5.50058,5.50058,5.50058,4756.8123223225,0
+OPBK.US,D,20160811,000000,5.4567,5.4567,5.4567,5.4567,4544.666113533,0
+OPBK.US,D,20160812,000000,5.4567,5.4567,5.4567,5.4567,6817.5140882821,0
+OPBK.US,D,20160823,000000,5.54448,5.54448,5.54448,5.54448,5209.9401469213,0
+OPBK.US,D,20160901,000000,5.50137,5.50137,5.50137,5.50137,4093.5979608642,0
+OPBK.US,D,20160902,000000,5.50058,5.50058,5.50058,5.50058,2270.788302819,0
+OPBK.US,D,20160907,000000,5.58855,5.58855,5.58855,5.58855,5795.9168110047,0
+OPBK.US,D,20160909,000000,5.54448,5.54448,5.54448,5.54448,5910.2286031194,0
+OPBK.US,D,20160912,000000,5.50058,5.50058,5.50058,5.50058,2159.5660185993,0
+OPBK.US,D,20160913,000000,5.50058,5.50058,5.50058,5.50058,19270.290577029,0
+OPBK.US,D,20160914,000000,5.50058,5.50058,5.50058,5.50058,2270.788302819,0
+OPBK.US,D,20160916,000000,5.50137,5.50137,5.50137,5.50137,1421.1736316962,0
+OPBK.US,D,20160919,000000,5.50058,5.50058,5.50058,5.50058,29995.002316511,0
+OPBK.US,D,20160926,000000,5.50058,5.50058,5.50058,5.50058,22724.36040363,0
+OPBK.US,D,20160927,000000,5.54448,5.54448,5.54448,5.54448,3523.0688362557,0
+OPBK.US,D,20160928,000000,5.47417,5.47417,5.47417,5.47417,31360.564806097,0
+OPBK.US,D,20160929,000000,5.4567,5.4567,5.4567,5.4567,16132.380391683,0
+OPBK.US,D,20160930,000000,5.41242,5.41242,5.41242,5.41242,20566.854056961,0
+OPBK.US,D,20161004,000000,5.41242,5.41242,5.41242,5.41242,226.56391229941,0
+OPBK.US,D,20161007,000000,5.41339,5.41339,5.41339,5.41339,2270.788302819,0
+OPBK.US,D,20161011,000000,5.3862,5.3862,5.3862,5.3862,11477.521829896,0
+OPBK.US,D,20161012,000000,5.4567,5.4567,5.4567,5.4567,115.3416280797,0
+OPBK.US,D,20161013,000000,5.41242,5.41242,5.41242,5.41242,11362.180201815,0
+OPBK.US,D,20161017,000000,5.3695,5.3695,5.3695,5.3695,2270.788302819,0
+OPBK.US,D,20161021,000000,5.4567,5.4567,5.4567,5.4567,115.3416280797,0
+OPBK.US,D,20161025,000000,5.4567,5.4567,5.4567,5.4567,4544.666113533,0
+OPBK.US,D,20161027,000000,5.4567,5.4567,5.4567,5.4567,8067.7349497887,0
+OPBK.US,D,20161031,000000,5.4567,5.4567,5.4567,5.4567,3978.2563327845,0
+OPBK.US,D,20161101,000000,5.4567,5.4567,5.4567,5.4567,115.3416280797,0
+OPBK.US,D,20161110,000000,5.50058,5.50058,5.50058,5.50058,6583.7413242276,0
+OPBK.US,D,20161111,000000,5.51807,5.51807,5.51807,5.51807,115.3416280797,0
+OPBK.US,D,20161114,000000,5.58855,5.58855,5.58855,5.58855,568.4694526785,0
+OPBK.US,D,20161117,000000,5.58855,5.58855,5.58855,5.58855,1136.938905357,0
+OPBK.US,D,20161118,000000,5.72072,5.72072,5.72072,5.72072,2499.4118870484,0
+OPBK.US,D,20161121,000000,5.67643,5.67643,5.67643,5.67643,226.56391229941,0
+OPBK.US,D,20161122,000000,5.81734,5.81734,5.81734,5.81734,1477.8146097711,0
+OPBK.US,D,20161201,000000,6.07262,6.07262,6.07262,6.07262,1704.3785220705,0
+OPBK.US,D,20161202,000000,6.1607,6.1607,6.1607,6.1607,5284.0883364011,0
+OPBK.US,D,20161205,000000,6.20458,6.20458,6.20458,6.20458,115.3416280797,0
+OPBK.US,D,20161206,000000,6.29255,6.29255,6.29255,6.29255,568.4694526785,0
+OPBK.US,D,20161207,000000,6.29255,6.29255,6.29255,6.29255,455.1874965288,0
+OPBK.US,D,20161209,000000,6.29255,6.29255,6.29255,6.29255,284.23472633925,0
+OPBK.US,D,20161212,000000,6.51268,6.51268,6.51268,6.51268,1305.8320036165,0
+OPBK.US,D,20161213,000000,6.55658,6.55658,6.55658,6.55658,226.56391229941,0
+OPBK.US,D,20161214,000000,6.55658,6.55658,6.55658,6.55658,568.4694526785,0
+OPBK.US,D,20161215,000000,6.55658,6.55658,6.55658,6.55658,226.56391229941,0
+OPBK.US,D,20161216,000000,6.60066,6.60066,6.60066,6.60066,339.8458684491,0
+OPBK.US,D,20161219,000000,6.51268,6.51268,6.51268,6.51268,339.8458684491,0
+OPBK.US,D,20161220,000000,6.60066,6.60066,6.60066,6.60066,1365.5624895864,0
+OPBK.US,D,20161222,000000,6.60066,6.60066,6.60066,6.60066,681.75140882821,0
+OPBK.US,D,20161223,000000,6.57425,6.57425,6.57425,6.57425,115.3416280797,0
+OPBK.US,D,20161227,000000,6.64484,6.64484,6.64484,6.64484,24316.486805516,0
+OPBK.US,D,20161229,000000,6.51268,6.51268,6.51268,6.51268,795.0333649779,0
+OPBK.US,D,20161230,000000,6.77681,6.77681,6.77681,6.77681,4999.8536100618,0
+OPBK.US,D,20170103,000000,6.77681,6.77681,6.77681,6.77681,115.3416280797,0
+OPBK.US,D,20170104,000000,6.4685,6.4685,6.4685,6.4685,22724.36040363,0
+OPBK.US,D,20170105,000000,6.55658,6.55658,6.55658,6.55658,2841.3174274276,0
+OPBK.US,D,20170112,000000,6.4685,6.4685,6.4685,6.4685,1022.6271132423,0
+OPBK.US,D,20170117,000000,6.4685,6.4685,6.4685,6.4685,339.8458684491,0
+OPBK.US,D,20170118,000000,6.33673,6.33673,6.33673,6.33673,795.0333649779,0
+OPBK.US,D,20170125,000000,6.43355,6.43355,6.43355,6.43355,115.3416280797,0
+OPBK.US,D,20170126,000000,6.11651,6.11651,6.11651,6.11651,2384.0702589687,0
+OPBK.US,D,20170127,000000,6.33673,6.33673,6.33673,6.33673,10623.787814912,0
+OPBK.US,D,20170130,000000,6.29255,6.29255,6.29255,6.29255,568.4694526785,0
+OPBK.US,D,20170131,000000,6.29255,6.29255,6.29255,6.29255,198.75834124448,0
+OPBK.US,D,20170201,000000,6.1607,6.1607,6.1607,6.1607,6135.7626794538,0
+OPBK.US,D,20170202,000000,6.1607,6.1607,6.1607,6.1607,1793.9742510253,0
+OPBK.US,D,20170203,000000,6.1607,6.1607,6.1607,6.1607,420.17307371889,0
+OPBK.US,D,20170206,000000,6.24857,6.24857,6.24857,6.24857,7951.363485744,0
+OPBK.US,D,20170208,000000,6.24857,6.24857,6.24857,6.24857,3635.3209564404,0
+OPBK.US,D,20170209,000000,6.60066,6.60066,6.60066,6.60066,29508.919741032,0
+OPBK.US,D,20170210,000000,6.77681,6.77681,6.77681,6.77681,115.3416280797,0
+OPBK.US,D,20170215,000000,6.77681,6.77681,6.77681,6.77681,12622.699422972,0
+OPBK.US,D,20170223,000000,6.68863,6.68863,6.68863,6.68863,681.75140882821,0
+OPBK.US,D,20170224,000000,6.68863,6.68863,6.68863,6.68863,339.8458684491,0
+OPBK.US,D,20170227,000000,6.64484,6.64484,6.64484,6.64484,7159.4196286611,0
+OPBK.US,D,20170228,000000,6.68863,6.68863,6.68863,6.68863,11363.21003778,0
+OPBK.US,D,20170301,000000,6.77681,6.77681,6.77681,6.77681,1477.8146097711,0
+OPBK.US,D,20170306,000000,6.74166,6.74166,6.74166,6.74166,5339.6994785109,0
+OPBK.US,D,20170308,000000,6.68863,6.68863,6.68863,6.68863,13295.182308115,0
+OPBK.US,D,20170309,000000,6.64484,6.64484,6.64484,6.64484,2841.3174274276,0
+OPBK.US,D,20170314,000000,6.64484,6.64484,6.64484,6.64484,1078.2382553522,0
+OPBK.US,D,20170316,000000,6.63571,6.63571,6.63571,6.63571,115.3416280797,0
+OPBK.US,D,20170322,000000,6.38063,6.38063,6.38063,6.38063,4600.2772556429,0
+OPBK.US,D,20170323,000000,6.38063,6.38063,6.38063,6.38063,2270.788302819,0
+OPBK.US,D,20170324,000000,6.38063,6.38063,6.38063,6.38063,14599.984475767,0
+OPBK.US,D,20170328,000000,6.38063,6.38063,6.38063,6.38063,3978.2563327845,0
+OPBK.US,D,20170329,000000,6.38063,6.38063,6.38063,6.38063,5680.575182925,0
+OPBK.US,D,20170330,000000,6.4685,6.4685,6.4685,6.4685,7199.583231296,0
+OPBK.US,D,20170331,000000,6.4685,6.4685,6.4685,6.4685,6726.8885233623,0
+OPBK.US,D,20170403,000000,6.51268,6.51268,6.51268,6.51268,226.56391229941,0
+OPBK.US,D,20170404,000000,6.4685,6.4685,6.4685,6.4685,4885.5418179471,0
+OPBK.US,D,20170405,000000,6.4685,6.4685,6.4685,6.4685,2499.4118870484,0
+OPBK.US,D,20170406,000000,6.4685,6.4685,6.4685,6.4685,12555.760085246,0
+OPBK.US,D,20170410,000000,6.4685,6.4685,6.4685,6.4685,11636.116568505,0
+OPBK.US,D,20170411,000000,6.4685,6.4685,6.4685,6.4685,1192.5500474669,0
+OPBK.US,D,20170412,000000,6.4685,6.4685,6.4685,6.4685,18355.796240112,0
+OPBK.US,D,20170413,000000,6.4685,6.4685,6.4685,6.4685,4544.666113533,0
+OPBK.US,D,20170417,000000,6.4248,6.4248,6.4248,6.4248,5680.575182925,0
+OPBK.US,D,20170418,000000,6.4685,6.4685,6.4685,6.4685,29138.178793633,0
+OPBK.US,D,20170419,000000,6.4685,6.4685,6.4685,6.4685,15340.4365346,0
+OPBK.US,D,20170420,000000,6.50375,6.50375,6.50375,6.50375,22838.672195746,0
+OPBK.US,D,20170421,000000,6.55658,6.55658,6.55658,6.55658,18809.953900676,0
+OPBK.US,D,20170424,000000,6.56541,6.56541,6.56541,6.56541,10621.728142982,0
+OPBK.US,D,20170425,000000,6.68854,6.68854,6.68854,6.68854,9505.385956925,0
+OPBK.US,D,20170426,000000,6.64484,6.64484,6.64484,6.64484,4544.666113533,0
+OPBK.US,D,20170427,000000,6.68863,6.68863,6.68863,6.68863,1305.8320036165,0
+OPBK.US,D,20170428,000000,6.68863,6.68863,6.68863,6.68863,54511.277299236,0
+OPBK.US,D,20170501,000000,6.61834,6.61834,6.61834,6.61834,1817.6604782202,0
+OPBK.US,D,20170502,000000,6.60066,6.60066,6.60066,6.60066,24771.674302045,0
+OPBK.US,D,20170503,000000,6.64484,6.64484,6.64484,6.64484,3636.3507924054,0
+OPBK.US,D,20170504,000000,6.64484,6.64484,6.64484,6.64484,226.56391229941,0
+OPBK.US,D,20170508,000000,6.71418,6.71418,6.71418,6.71418,19544.226943719,0
+OPBK.US,D,20170509,000000,6.74166,6.74166,6.74166,6.74166,41653.775276246,0
+OPBK.US,D,20170515,000000,6.75029,6.75029,6.75029,6.75029,115.3416280797,0
+OPBK.US,D,20170517,000000,6.70632,6.70632,6.70632,6.70632,115.3416280797,0
+OPBK.US,D,20170523,000000,6.73262,6.73262,6.73262,6.73262,908.3153211276,0
+OPBK.US,D,20170530,000000,6.77681,6.77681,6.77681,6.77681,23896.313731797,0
+OPBK.US,D,20170531,000000,6.77681,6.77681,6.77681,6.77681,19428.885315639,0
+OPBK.US,D,20170601,000000,6.8206,6.8206,6.8206,6.8206,339.8458684491,0
+OPBK.US,D,20170602,000000,6.77681,6.77681,6.77681,6.77681,11931.679490458,0
+OPBK.US,D,20170608,000000,6.77681,6.77681,6.77681,6.77681,2613.7236791631,0
+OPBK.US,D,20170616,000000,6.77671,6.77671,6.77671,6.77671,1136.938905357,0
+OPBK.US,D,20170619,000000,6.77681,6.77681,6.77681,6.77681,3636.3507924054,0
+OPBK.US,D,20170620,000000,6.73262,6.73262,6.73262,6.73262,7951.363485744,0
+OPBK.US,D,20170621,000000,6.73262,6.73262,6.73262,6.73262,67606.671430142,0
+OPBK.US,D,20170623,000000,6.73262,6.73262,6.73262,6.73262,64766.383838679,0
+OPBK.US,D,20170626,000000,6.8206,6.8206,6.8206,6.8206,11639.206076399,0
+OPBK.US,D,20170627,000000,6.8206,6.8206,6.8206,6.8206,3636.3507924054,0
+OPBK.US,D,20170629,000000,6.86469,6.86469,6.86469,6.86469,3978.2563327845,0
+OPBK.US,D,20170630,000000,6.95276,6.95276,6.95276,6.95276,6299.5065978884,0
+OPBK.US,D,20170703,000000,6.99228,6.99228,6.99228,6.99228,1590.0667299558,0
+OPBK.US,D,20170710,000000,6.99228,6.99228,6.99228,6.99228,568.4694526785,0
+OPBK.US,D,20170717,000000,6.95276,6.95276,6.95276,6.95276,10896.694345637,0
+OPBK.US,D,20170718,000000,6.95276,6.95276,6.95276,6.95276,10568.176672802,0
+OPBK.US,D,20170720,000000,6.99675,6.99675,6.99675,6.99675,613.78223513838,0
+OPBK.US,D,20170721,000000,6.95276,6.95276,6.95276,6.95276,795.0333649779,0
+OPBK.US,D,20170724,000000,6.95276,6.95276,6.95276,6.95276,2159.5660185993,0
+OPBK.US,D,20170725,000000,6.95276,6.95276,6.95276,6.95276,568.4694526785,0
+OPBK.US,D,20170726,000000,7.08463,7.08463,7.08463,7.08463,3707.4094739903,0
+OPBK.US,D,20170727,000000,7.03976,7.03976,7.03976,7.03976,568.4694526785,0
+OPBK.US,D,20170728,000000,7.04073,7.04073,7.04073,7.04073,13406.404592334,0
+OPBK.US,D,20170731,000000,7.04073,7.04073,7.04073,7.04073,3117.3134660468,0
+OPBK.US,D,20170801,000000,7.08463,7.08463,7.08463,7.08463,42061.590318384,0
+OPBK.US,D,20170804,000000,7.08463,7.08463,7.08463,7.08463,3408.757044141,0
+OPBK.US,D,20170807,000000,7.08463,7.08463,7.08463,7.08463,22154.861114987,0
+OPBK.US,D,20170808,000000,7.04937,7.04937,7.04937,7.04937,6817.5140882821,0
+OPBK.US,D,20170809,000000,7.04937,7.04937,7.04937,7.04937,6817.5140882821,0
+OPBK.US,D,20170810,000000,7.08463,7.08463,7.08463,7.08463,3408.757044141,0
+OPBK.US,D,20170811,000000,7.08404,7.08404,7.08404,7.08404,4657.9480696827,0
+OPBK.US,D,20170816,000000,7.04937,7.04937,7.04937,7.04937,40961.725507767,0
+OPBK.US,D,20170818,000000,7.1287,7.1287,7.1287,7.1287,455.1874965288,0
+OPBK.US,D,20170821,000000,7.1287,7.1287,7.1287,7.1287,455.1874965288,0
+OPBK.US,D,20170823,000000,7.1287,7.1287,7.1287,7.1287,115.3416280797,0
+OPBK.US,D,20170824,000000,7.1726,7.1726,7.1726,7.1726,769.28746585297,0
+OPBK.US,D,20170828,000000,7.48071,7.48071,7.48071,7.48071,14582.477264362,0
+OPBK.US,D,20170829,000000,7.61277,7.61277,7.61277,7.61277,1250.2208615067,0
+OPBK.US,D,20170901,000000,7.43682,7.43682,7.43682,7.43682,1136.938905357,0
+OPBK.US,D,20170908,000000,7.30485,7.30485,7.30485,7.30485,21184.75563596,0
+OPBK.US,D,20170911,000000,7.30485,7.30485,7.30485,7.30485,20906.699925411,0
+OPBK.US,D,20170912,000000,7.39273,7.39273,7.39273,7.39273,46302.454822244,0
+OPBK.US,D,20170913,000000,7.43682,7.43682,7.43682,7.43682,8408.6106542029,0
+OPBK.US,D,20170914,000000,7.43682,7.43682,7.43682,7.43682,5226.4175223612,0
+OPBK.US,D,20170915,000000,7.56887,7.56887,7.56887,7.56887,136.96818334464,0
+OPBK.US,D,20170918,000000,7.56887,7.56887,7.56887,7.56887,123.58031579968,0
+OPBK.US,D,20170919,000000,7.58636,7.58636,7.58636,7.58636,95557.449356134,0
+OPBK.US,D,20170920,000000,7.58636,7.58636,7.58636,7.58636,1817.6604782202,0
+OPBK.US,D,20170921,000000,7.93845,7.93845,7.93845,7.93845,2952.5397116472,0
+OPBK.US,D,20170922,000000,7.92088,7.92088,7.92088,7.92088,59314.432239984,0
+OPBK.US,D,20170925,000000,7.92088,7.92088,7.92088,7.92088,1477.8146097711,0
+OPBK.US,D,20170926,000000,8.02652,8.02652,8.02652,8.02652,568.4694526785,0
+OPBK.US,D,20170927,000000,8.1848,8.1848,8.1848,8.1848,57983.884173207,0
+OPBK.US,D,20171002,000000,8.09673,8.09673,8.09673,8.09673,681.75140882821,0
+OPBK.US,D,20171005,000000,8.09673,8.09673,8.09673,8.09673,47380.693077595,0
+OPBK.US,D,20171006,000000,8.09673,8.09673,8.09673,8.09673,10793.710749137,0
+OPBK.US,D,20171010,000000,8.09673,8.09673,8.09673,8.09673,1136.938905357,0
+OPBK.US,D,20171020,000000,8.09673,8.09673,8.09673,8.09673,119306.49654494,0
+OPBK.US,D,20171023,000000,8.07916,8.07916,8.07916,8.07916,2047.3138984146,0
+OPBK.US,D,20171024,000000,8.09556,8.09556,8.09556,8.09556,59456.549603153,0
+OPBK.US,D,20171025,000000,8.09673,8.09673,8.09673,8.09673,31265.819897317,0
+OPBK.US,D,20171026,000000,8.27287,8.27287,8.27287,8.27287,14085.066493268,0
+OPBK.US,D,20171027,000000,8.22888,8.22888,8.22888,8.22888,2841.3174274276,0
+OPBK.US,D,20171101,000000,8.14081,8.14081,8.14081,8.14081,795.0333649779,0
+OPBK.US,D,20171108,000000,8.4931,8.4931,8.4931,8.4931,1136.938905357,0
+OPBK.US,D,20171110,000000,8.5502,8.5502,8.5502,8.5502,1136.938905357,0
+OPBK.US,D,20171114,000000,8.40483,8.40483,8.40483,8.40483,568.4694526785,0
+OPBK.US,D,20171117,000000,8.40483,8.40483,8.40483,8.40483,568.4694526785,0
+OPBK.US,D,20171121,000000,8.58069,8.58069,8.58069,8.58069,268760.4111292,0
+OPBK.US,D,20171122,000000,8.4931,8.4931,8.4931,8.4931,11362.180201815,0
+OPBK.US,D,20171124,000000,8.71216,8.71216,8.71216,8.71216,115.3416280797,0
+OPBK.US,D,20171127,000000,8.5369,8.5369,8.5369,8.5369,34316.194025639,0
+OPBK.US,D,20171128,000000,8.36085,8.36085,8.36085,8.36085,40676.460945463,0
+OPBK.US,D,20171130,000000,8.71216,8.71216,8.71216,8.71216,2100.8653685945,0
+OPBK.US,D,20171201,000000,8.71216,8.71216,8.71216,8.71216,226.56391229941,0
+OPBK.US,D,20171204,000000,8.68294,8.68294,8.68294,8.68294,568.4694526785,0
+OPBK.US,D,20171207,000000,8.60525,8.60525,8.60525,8.60525,3636.3507924054,0
+OPBK.US,D,20171208,000000,8.66935,8.66935,8.66935,8.66935,455.1874965288,0
+OPBK.US,D,20171211,000000,8.5369,8.5369,8.5369,8.5369,3863.9445406699,0
+OPBK.US,D,20171212,000000,8.5369,8.5369,8.5369,8.5369,152372.46970907,0
+OPBK.US,D,20171213,000000,8.5369,8.5369,8.5369,8.5369,61356.596958574,0
+OPBK.US,D,20171214,000000,8.5369,8.5369,8.5369,8.5369,63630.474769287,0
+OPBK.US,D,20171215,000000,8.5369,8.5369,8.5369,8.5369,11477.521829896,0
+OPBK.US,D,20171218,000000,8.58069,8.58069,8.58069,8.58069,11590.803786045,0
+OPBK.US,D,20171219,000000,8.58069,8.58069,8.58069,8.58069,2383.0404230037,0
+OPBK.US,D,20171220,000000,8.4931,8.4931,8.4931,8.4931,1020.5674413123,0
+OPBK.US,D,20171221,000000,8.58069,8.58069,8.58069,8.58069,77271.681961641,0
+OPBK.US,D,20171222,000000,8.4496,8.4496,8.4496,8.4496,171.98260615455,0
+OPBK.US,D,20171226,000000,8.40483,8.40483,8.40483,8.40483,26929.180648714,0
+OPBK.US,D,20171227,000000,8.44862,8.44862,8.44862,8.44862,60793.276685719,0
+OPBK.US,D,20171228,000000,8.51563,8.51563,8.51563,8.51563,12728.772527366,0
+OPBK.US,D,20171229,000000,8.62497,8.62497,8.62497,8.62497,17370.243221609,0
+OPBK.US,D,20180102,000000,8.60778,8.60778,8.60778,8.60778,4740.3349468825,0
+OPBK.US,D,20180103,000000,8.71216,8.71216,8.71216,8.71216,2384.0702589687,0
+OPBK.US,D,20180105,000000,8.66935,8.66935,8.66935,8.66935,115.3416280797,0
+OPBK.US,D,20180110,000000,8.84442,8.84442,8.84442,8.84442,3011.240361652,0
+OPBK.US,D,20180112,000000,8.69012,8.69012,8.69012,8.69012,404084.9762737,0
+OPBK.US,D,20180116,000000,8.80101,8.80101,8.80101,8.80101,8017.2729875038,0
+OPBK.US,D,20180122,000000,8.80101,8.80101,8.80101,8.80101,18631.792278731,0
+OPBK.US,D,20180123,000000,8.75693,8.75693,8.75693,8.75693,11362.180201815,0
+OPBK.US,D,20180124,000000,8.84442,8.84442,8.84442,8.84442,5680.575182925,0
+OPBK.US,D,20180125,000000,8.85383,8.85383,8.85383,8.85383,3408.757044141,0
+OPBK.US,D,20180126,000000,8.80198,8.80198,8.80198,8.80198,154.47539474959,0
+OPBK.US,D,20180129,000000,8.85383,8.85383,8.85383,8.85383,3408.757044141,0
+OPBK.US,D,20180130,000000,8.88851,8.88851,8.88851,8.88851,8198.5241173434,0
+OPBK.US,D,20180131,000000,8.86122,8.86122,8.86122,8.86122,39426.240083956,0
+OPBK.US,D,20180201,000000,8.80101,8.80101,8.80101,8.80101,2270.788302819,0
+OPBK.US,D,20180202,000000,8.88851,8.88851,8.88851,8.88851,23178.518064195,0
+OPBK.US,D,20180205,000000,8.93239,8.93239,8.93239,8.93239,193.60916141949,0
+OPBK.US,D,20180207,000000,8.93239,8.93239,8.93239,8.93239,182.28096580452,0
+OPBK.US,D,20180209,000000,8.84442,8.84442,8.84442,8.84442,115.3416280797,0
+OPBK.US,D,20180212,000000,8.80101,8.80101,8.80101,8.80101,778.55598953795,0
+OPBK.US,D,20180214,000000,8.88851,8.88851,8.88851,8.88851,4489.0549714231,0
+OPBK.US,D,20180215,000000,8.90618,8.90618,8.90618,8.90618,2499.4118870484,0
+OPBK.US,D,20180216,000000,8.93239,8.93239,8.93239,8.93239,1079.2680913172,0
+OPBK.US,D,20180220,000000,8.80101,8.80101,8.80101,8.80101,1250.2208615067,0
+OPBK.US,D,20180222,000000,8.84442,8.84442,8.84442,8.84442,115.3416280797,0
+OPBK.US,D,20180223,000000,8.88851,8.88851,8.88851,8.88851,1365.5624895864,0
+OPBK.US,D,20180226,000000,8.93239,8.93239,8.93239,8.93239,908.3153211276,0
+OPBK.US,D,20180228,000000,9.02027,9.02027,9.02027,9.02027,1136.938905357,0
+OPBK.US,D,20180301,000000,8.99473,8.99473,8.99473,8.99473,681.75140882821,0
+OPBK.US,D,20180302,000000,8.93239,8.93239,8.93239,8.93239,21588.451334238,0
+OPBK.US,D,20180306,000000,9.46073,9.46073,9.46073,9.46073,21701.733290388,0
+OPBK.US,D,20180308,000000,9.59278,9.59278,9.59278,9.59278,226.56391229941,0
+OPBK.US,D,20180312,000000,9.59278,9.59278,9.59278,9.59278,26372.039391651,0
+OPBK.US,D,20180315,000000,9.76855,9.76855,9.76855,9.76855,226.56391229941,0
+OPBK.US,D,20180316,000000,10.121,10.121,10.121,10.121,284.23472633925,0
+OPBK.US,D,20180320,000000,9.90156,9.90156,9.90156,9.90156,681.75140882821,0
+OPBK.US,D,20180321,000000,9.68213,9.68213,9.68213,9.68213,1931.9722703349,0
+OPBK.US,D,20180322,000000,10.4726,10.4726,10.4726,10.4726,795.0333649779,0
+OPBK.US,D,20180323,000000,9.94528,9.94528,9.94528,9.94528,829.01795182281,0
+OPBK.US,D,20180326,000000,10.4726,10.4726,10.4726,10.4726,2578.7092563532,0
+OPBK.US,D,20180327,000000,10.4726,10.4726,10.4726,10.4726,5065.7631118216,0
+OPBK.US,D,20180328,000000,10.7725,10.7725,10.7725,10.7725,1990076.645316,0
+OPBK.US,D,20180329,000000,10.5696,11.4853,10.5696,10.9571,106470.62107721,0
+OPBK.US,D,20180402,000000,10.9571,10.9571,10.7822,10.8251,214192.49285189,0
+OPBK.US,D,20180403,000000,10.8338,10.86,10.7822,10.8251,130943.64294941,0
+OPBK.US,D,20180404,000000,10.8251,10.8658,10.7638,10.8251,26575.94691272,0
+OPBK.US,D,20180405,000000,10.8425,10.9308,10.8288,10.8697,62587.250936745,0
+OPBK.US,D,20180406,000000,10.8066,10.8251,10.6065,10.7192,20821.223540315,0
+OPBK.US,D,20180409,000000,10.791,10.8872,10.6483,10.8872,21107.517938585,0
+OPBK.US,D,20180410,000000,10.9144,10.9824,10.9144,10.9571,7556.93631115,0
+OPBK.US,D,20180411,000000,10.9571,10.9911,10.9144,10.9571,1795.0040869903,0
+OPBK.US,D,20180412,000000,10.9571,11.0367,10.8697,11.028,59156.86733734,0
+OPBK.US,D,20180413,000000,11.4154,11.4154,11.0202,11.1844,65556.268023833,0
+OPBK.US,D,20180416,000000,10.9629,11.2998,10.6396,11.2648,20370.155387646,0
+OPBK.US,D,20180417,000000,11.2339,11.2911,10.9008,11.2484,21034.39958507,0
+OPBK.US,D,20180418,000000,11.2998,11.3086,10.9968,11.3086,13305.480667765,0
+OPBK.US,D,20180419,000000,11.2648,11.4417,11.1454,11.4417,35537.579480127,0
+OPBK.US,D,20180420,000000,11.4417,11.5134,11.0455,11.4417,30982.615006944,0
+OPBK.US,D,20180423,000000,11.1765,11.2648,11.0455,11.1765,10039.870822758,0
+OPBK.US,D,20180424,000000,11.2397,11.3348,11.0891,11.1338,29657.216119991,0
+OPBK.US,D,20180425,000000,11.0891,11.2222,11.0455,11.0629,13348.733778295,0
+OPBK.US,D,20180426,000000,10.9231,11.1338,10.6581,11.1338,12081.005705384,0
+OPBK.US,D,20180427,000000,11.1668,11.1668,10.7269,11.0794,44614.553675612,0
+OPBK.US,D,20180430,000000,11.0455,11.0891,10.7822,11.0891,26064.118438117,0
+OPBK.US,D,20180501,000000,11.0891,11.0891,10.7269,10.9571,14333.256960833,0
+OPBK.US,D,20180502,000000,10.8872,11.0018,10.8251,10.9571,31543.875607866,0
+OPBK.US,D,20180503,000000,10.9571,11.0018,10.7989,10.9921,50715.301932257,0
+OPBK.US,D,20180504,000000,10.8338,11.0018,10.6581,10.7989,45900.818795895,0
+OPBK.US,D,20180507,000000,11.0367,11.0367,10.6483,10.9571,12712.295151927,0
+OPBK.US,D,20180508,000000,10.9144,10.9824,10.8288,10.8697,7936.945782234,0
+OPBK.US,D,20180509,000000,10.6765,10.8251,10.1512,10.3075,30523.308166555,0
+OPBK.US,D,20180510,000000,10.3666,10.7561,10.2842,10.7367,56120.910912527,0
+OPBK.US,D,20180511,000000,10.5599,10.8512,10.4415,10.5599,23235.159042269,0
+OPBK.US,D,20180514,000000,10.4463,10.6939,10.4463,10.6939,2972.1065949821,0
+OPBK.US,D,20180515,000000,10.6939,10.7192,10.4298,10.7192,18903.66897349,0
+OPBK.US,D,20180516,000000,10.5259,10.7017,10.5172,10.5696,10859.620250897,0
+OPBK.US,D,20180517,000000,10.6114,11.028,10.6114,10.8901,29080.507979593,0
+OPBK.US,D,20180518,000000,10.7017,10.9824,10.6143,10.9824,4836.1096916272,0
+OPBK.US,D,20180521,000000,10.9308,11.0707,10.8824,11.0018,64273.092411446,0
+OPBK.US,D,20180522,000000,11.0018,11.0018,10.8377,11.0018,4175.9848380639,0
+OPBK.US,D,20180523,000000,10.9483,11.028,10.7822,11.0018,49437.275499695,0
+OPBK.US,D,20180524,000000,10.9571,11.0367,10.8697,10.9824,51664.810691983,0
+OPBK.US,D,20180525,000000,10.7989,10.9736,10.791,10.791,5942.1535180343,0
+OPBK.US,D,20180529,000000,10.9271,10.9271,10.5212,10.8251,8103.7792085637,0
+OPBK.US,D,20180530,000000,10.7989,10.9047,10.5299,10.8949,13968.695029223,0
+OPBK.US,D,20180531,000000,10.6065,10.9144,10.6065,10.9144,6784.5593374021,0
+OPBK.US,D,20180601,000000,10.8784,10.8784,10.7989,10.8338,1801.1831027802,0
+OPBK.US,D,20180604,000000,10.8037,10.9144,10.8037,10.9144,66848.712159904,0
+OPBK.US,D,20180605,000000,10.8872,10.8872,10.7367,10.7454,17387.750433014,0
+OPBK.US,D,20180606,000000,10.8697,10.8949,10.7367,10.7551,46930.654760892,0
+OPBK.US,D,20180607,000000,10.7989,10.8163,10.7367,10.7454,80767.975062807,0
+OPBK.US,D,20180608,000000,10.791,10.8251,10.6065,10.8163,159900.5706132,0
+OPBK.US,D,20180611,000000,10.8251,11.0891,10.7638,10.9571,83612.38199813,0
+OPBK.US,D,20180612,000000,10.8697,11.028,10.791,10.9659,87183.85312474,0
+OPBK.US,D,20180613,000000,11.0552,11.1075,10.9736,10.9921,88884.112302951,0
+OPBK.US,D,20180614,000000,10.9659,11.0891,10.8784,10.8872,70156.545279475,0
+OPBK.US,D,20180615,000000,10.7638,11.0891,10.7551,10.7551,124389.76686816,0
+OPBK.US,D,20180618,000000,10.7638,11.1163,10.5881,10.6221,59776.828588268,0
+OPBK.US,D,20180619,000000,10.7725,11.1338,10.7328,11.1163,69933.070875071,0
+OPBK.US,D,20180620,000000,10.9435,11.1407,10.8512,11.1338,116137.69128064,0
+OPBK.US,D,20180621,000000,11.0552,11.2222,10.7822,11.1844,134240.14787337,0
+OPBK.US,D,20180622,000000,11.2222,11.4328,10.9921,11.4328,1653074.1539662,0
+OPBK.US,D,20180625,000000,11.0988,11.2222,10.7367,11.1941,109102.88180374,0
+OPBK.US,D,20180626,000000,10.9047,11.397,10.6765,11.3882,68385.22741968,0
+OPBK.US,D,20180627,000000,11.3174,11.4328,11.0552,11.4154,53388.75609739,0
+OPBK.US,D,20180628,000000,11.3435,11.4328,11.0415,11.4154,127192.98036489,0
+OPBK.US,D,20180629,000000,11.4417,11.4417,10.9736,11.1941,62939.454836774,0
+OPBK.US,D,20180702,000000,11.1163,11.6018,10.8872,11.5291,349941.35041397,0
+OPBK.US,D,20180703,000000,11.5824,12.4089,11.4231,12.0747,187660.82888566,0
+OPBK.US,D,20180705,000000,11.9873,12.065,11.6164,11.9873,44685.612357198,0
+OPBK.US,D,20180706,000000,11.996,12.0836,11.828,11.9262,41377.779237627,0
+OPBK.US,D,20180709,000000,11.9679,12.0913,11.8816,12.0397,43633.12000097,0
+OPBK.US,D,20180710,000000,12.101,12.101,11.8369,11.9262,34709.591364268,0
+OPBK.US,D,20180711,000000,11.8816,12.0485,11.7601,11.8193,36270.822687205,0
+OPBK.US,D,20180712,000000,11.8096,11.9679,11.6814,11.8009,40523.015386678,0
+OPBK.US,D,20180713,000000,11.7824,11.864,11.6232,11.668,19574.092186704,0
+OPBK.US,D,20180716,000000,11.66,11.8504,11.397,11.732,14582.477264362,0
+OPBK.US,D,20180717,000000,11.7135,11.7767,11.4328,11.5455,21711.001814072,0
+OPBK.US,D,20180718,000000,11.5134,11.66,11.3086,11.3805,30920.824849044,0
+OPBK.US,D,20180719,000000,11.494,11.494,11.2222,11.397,14499.060551198,0
+OPBK.US,D,20180720,000000,11.3621,11.4417,11.2736,11.2911,12427.030589622,0
+OPBK.US,D,20180723,000000,11.4067,11.4067,11.2484,11.3718,10550.669461397,0
+OPBK.US,D,20180724,000000,11.4417,11.5134,11.1844,11.3086,30337.937692856,0
+OPBK.US,D,20180725,000000,11.2611,11.4154,11.2222,11.2222,26273.175139011,0
+OPBK.US,D,20180726,000000,11.2571,11.2736,11.0629,11.2571,59666.636140012,0
+OPBK.US,D,20180727,000000,11.2222,11.2843,10.8163,11.0095,35039.138873067,0
+OPBK.US,D,20180730,000000,11.0455,11.1765,11.0095,11.1338,30964.077959574,0
+OPBK.US,D,20180731,000000,11.8816,11.8816,11.0552,11.1163,16734.834431206,0
+OPBK.US,D,20180801,000000,11.1504,11.2484,10.827,11.2484,41640.3874087,0
+OPBK.US,D,20180802,000000,11.2222,11.2222,10.9483,11.2135,26539.902653946,0
+OPBK.US,D,20180803,000000,11.2135,11.2484,10.8425,11.1844,29503.770561208,0
+OPBK.US,D,20180806,000000,11.2135,11.2135,10.8824,10.9571,5880.3633601345,0
+OPBK.US,D,20180807,000000,11.0018,11.0182,10.86,10.9144,7719.6503936196,0
+OPBK.US,D,20180808,000000,10.9047,11.1591,10.9047,11.1338,26658.33378992,0
+OPBK.US,D,20180809,000000,11.1407,11.2309,11.0455,11.1844,10708.234364042,0
+OPBK.US,D,20180810,000000,11.1251,11.2648,11.1163,11.1591,33785.828503666,0
+OPBK.US,D,20180813,000000,11.2648,11.2648,11.0455,11.0629,12980.052502826,0
+OPBK.US,D,20180814,000000,11.0891,11.2648,11.0707,11.2222,61188.733696279,0
+OPBK.US,D,20180815,000000,11.1038,11.2222,11.0018,11.0182,21237.277270174,0
+OPBK.US,D,20180816,000000,11.0891,11.2038,10.9308,11.0988,60623.353751496,0
+OPBK.US,D,20180817,000000,11.1075,11.1163,10.9231,11.0455,45267.46967742,0
+OPBK.US,D,20180820,000000,11.0988,11.1591,10.8425,10.9921,82465.144733123,0
+OPBK.US,D,20180821,000000,11.0552,11.1407,10.8784,11.0455,11752.488032549,0
+OPBK.US,D,20180822,000000,11.028,11.028,10.7454,10.8872,19918.057399013,0
+OPBK.US,D,20180823,000000,10.8512,10.8512,10.6765,10.7725,8614.5778472023,0
+OPBK.US,D,20180824,000000,10.7725,10.8872,10.6678,10.7269,14706.057580161,0
+OPBK.US,D,20180827,000000,10.7638,10.7638,10.6299,10.7454,9884.3655920439,0
+OPBK.US,D,20180828,000000,10.7551,10.8066,10.6299,10.7095,14712.236595951,0
+OPBK.US,D,20180829,000000,10.7367,10.791,10.6493,10.7367,16983.024898771,0
+OPBK.US,D,20180830,000000,10.7551,10.8066,10.7192,10.7192,30762.230110434,0
+OPBK.US,D,20180831,000000,10.7269,10.7269,10.6143,10.6483,26196.9672776,0
+OPBK.US,D,20180904,000000,10.6143,10.7251,10.6143,10.6939,208086.59541542,0
+OPBK.US,D,20180905,000000,10.6299,10.7269,10.5881,10.6221,23400.962632634,0
+OPBK.US,D,20180906,000000,10.6299,10.6299,10.5794,10.5968,8651.6519419422,0
+OPBK.US,D,20180907,000000,10.5794,10.7269,10.5794,10.6299,30767.379290259,0
+OPBK.US,D,20180910,000000,10.7192,10.7192,10.6212,10.6483,12321.987321193,0
+OPBK.US,D,20180911,000000,10.5881,10.6852,10.5881,10.6143,6861.7970347769,0
+OPBK.US,D,20180912,000000,10.5599,10.7269,10.5347,10.5794,19819.193146373,0
+OPBK.US,D,20180913,000000,10.6065,10.6347,10.49,10.5259,7658.8900716848,0
+OPBK.US,D,20180914,000000,10.4376,10.6143,10.4376,10.6065,16566.971168912,0
+OPBK.US,D,20180917,000000,10.6065,10.6901,10.4376,10.4726,5771.2007478448,0
+OPBK.US,D,20180918,000000,10.5444,10.5599,10.3948,10.4036,34279.119930899,0
+OPBK.US,D,20180919,000000,10.4998,10.5832,10.322,10.3764,29573.799406827,0
+OPBK.US,D,20180920,000000,10.4998,10.5571,10.3569,10.4133,19035.48797701,0
+OPBK.US,D,20180921,000000,10.4036,10.49,10.1628,10.3133,57482.354058254,0
+OPBK.US,D,20180924,000000,10.1482,10.2803,10.121,10.121,20388.692435016,0
+OPBK.US,D,20180925,000000,10.0423,10.3133,8.90618,10.0782,26864.300982919,0
+OPBK.US,D,20180926,000000,10.2706,10.2706,9.98891,10.1298,296660.7270929,0
+OPBK.US,D,20180927,000000,10.121,10.2803,10.1036,10.155,169430.67263328,0
+OPBK.US,D,20180928,000000,10.2444,10.2482,10.1909,10.2103,12259.167327328,0
+OPBK.US,D,20181001,000000,10.2706,10.6483,10.2191,10.2619,15841.966649553,0
+OPBK.US,D,20181002,000000,10.3075,10.3569,10.0861,10.1822,34316.194025639,0
+OPBK.US,D,20181003,000000,10.1453,10.2532,10.121,10.1909,55129.178878235,0
+OPBK.US,D,20181004,000000,10.1395,10.2706,10.0782,10.1113,14959.397227551,0
+OPBK.US,D,20181005,000000,10.1638,10.2191,10.0618,10.0618,7879.2749681942,0
+OPBK.US,D,20181008,000000,10.1725,10.1725,10.0782,10.0939,12477.492551907,0
+OPBK.US,D,20181009,000000,10.0326,10.1638,10.0326,10.0618,27761.288108432,0
+OPBK.US,D,20181010,000000,10.1006,10.1006,9.97249,9.98891,30335.878020926,0
+OPBK.US,D,20181011,000000,9.95399,9.95399,9.81323,9.8482,16592.717068036,0
+OPBK.US,D,20181012,000000,9.93559,9.93559,9.45394,9.46073,43320.049867611,0
+OPBK.US,D,20181015,000000,9.44423,9.44423,9.17961,9.23934,33408.908540477,0
+OPBK.US,D,20181016,000000,9.24904,9.2675,9.13679,9.2675,9463.16268236,0
+OPBK.US,D,20181017,000000,9.13679,9.14534,8.98619,8.98619,16635.970178566,0
+OPBK.US,D,20181018,000000,8.93239,9.02027,8.7213,8.96085,19488.615801609,0
+OPBK.US,D,20181019,000000,8.77509,8.83616,8.60778,8.65205,23845.851769513,0
+OPBK.US,D,20181022,000000,8.7477,8.87034,8.54563,8.62497,11211.824150926,0
+OPBK.US,D,20181023,000000,8.51107,8.75693,8.45756,8.51107,11972.872929059,0
+OPBK.US,D,20181024,000000,8.50932,8.73052,7.91203,8.21121,11595.95296587,0
+OPBK.US,D,20181025,000000,8.05283,8.93239,7.8231,8.93239,234558.52889568,0
+OPBK.US,D,20181026,000000,8.63409,8.97774,8.20247,8.97774,25218.623110854,0
+OPBK.US,D,20181029,000000,8.97774,8.97774,8.88851,8.97774,12551.640741387,0
+OPBK.US,D,20181030,000000,8.97774,9.38305,8.91453,9.28595,32488.23518777,0
+OPBK.US,D,20181031,000000,9.25876,9.36459,8.26404,9.13679,65120.647410638,0
+OPBK.US,D,20181101,000000,9.04766,9.12728,9.04766,9.08271,10068.706229778,0
+OPBK.US,D,20181102,000000,9.09086,9.24904,9.00416,9.18632,8336.522136653,0
+OPBK.US,D,20181105,000000,9.2675,9.3277,9.15398,9.24904,16196.230221513,0
+OPBK.US,D,20181106,000000,9.30439,9.30439,8.81859,9.03814,5767.0814039848,0
+OPBK.US,D,20181107,000000,9.16224,9.20564,8.97774,9.17097,9842.142317479,0
+OPBK.US,D,20181108,000000,9.21428,9.39082,8.96367,9.39082,23933.387826537,0
+OPBK.US,D,20181109,000000,9.39082,9.39082,9.13679,9.31895,40001.91838839,0
+OPBK.US,D,20181112,000000,9.39082,9.39082,9.10805,9.12728,10314.837025413,0
+OPBK.US,D,20181113,000000,9.25876,9.25876,9.09086,9.09853,30519.188822695,0
+OPBK.US,D,20181114,000000,9.23934,9.23934,9.05629,9.06475,13321.958043205,0
+OPBK.US,D,20181115,000000,9.09086,9.22302,8.79276,8.97026,24455.514660791,0
+OPBK.US,D,20181116,000000,8.91453,9.16224,8.83616,8.88005,15752.370920599,0
+OPBK.US,D,20181119,000000,8.92317,9.10805,8.81859,8.94161,96243.320108821,0
+OPBK.US,D,20181120,000000,8.82703,8.84442,8.64312,8.66935,19672.956439344,0
+OPBK.US,D,20181121,000000,8.64312,8.83616,8.42241,8.63409,22138.383739547,0
+OPBK.US,D,20181123,000000,8.54563,8.80101,8.50204,8.79276,31297.744812233,0
+OPBK.US,D,20181126,000000,8.80101,8.80101,8.5538,8.59875,29027.986345379,0
+OPBK.US,D,20181127,000000,8.59875,8.71216,8.47533,8.52806,17984.025456748,0
+OPBK.US,D,20181128,000000,8.47533,8.7844,8.47533,8.7477,38744.488675128,0
+OPBK.US,D,20181129,000000,8.76606,8.7844,8.5369,8.58069,10595.982243857,0
+OPBK.US,D,20181130,000000,8.62497,8.73052,8.43115,8.5369,55923.182407248,0
+OPBK.US,D,20181203,000000,8.67837,8.76606,8.39609,8.62497,48156.159559238,0
+OPBK.US,D,20181204,000000,8.61603,8.70294,8.14955,8.17606,23797.449479157,0
+OPBK.US,D,20181206,000000,8.19383,8.61603,8.10566,8.14955,18763.611282251,0
+OPBK.US,D,20181207,000000,8.07041,8.26404,7.91203,7.96475,18831.58045594,0
+OPBK.US,D,20181210,000000,7.99991,8.16723,7.77997,7.99128,55763.557832673,0
+OPBK.US,D,20181211,000000,8.01749,8.14955,7.70521,7.88572,59096.107015404,0
+OPBK.US,D,20181212,000000,7.82407,8.70294,7.7627,8.044,101574.78089961,0
+OPBK.US,D,20181213,000000,7.98234,8.1848,7.72725,7.84173,23220.741338758,0
+OPBK.US,D,20181214,000000,7.8062,7.93845,7.63918,7.71852,46173.725326618,0
+OPBK.US,D,20181217,000000,7.77114,7.86805,7.57751,7.63918,29255.580093643,0
+OPBK.US,D,20181218,000000,7.75357,7.82407,7.48964,7.5246,31555.203803483,0
+OPBK.US,D,20181219,000000,7.56887,7.72725,7.13754,7.1726,66006.306340536,0
+OPBK.US,D,20181220,000000,7.26078,7.6216,7.1022,7.41914,70131.829216315,0
+OPBK.US,D,20181221,000000,7.43682,7.51158,7.15512,7.15512,69767.267284706,0
+OPBK.US,D,20181224,000000,7.19037,7.54227,7.11123,7.19921,79832.884006589,0
+OPBK.US,D,20181226,000000,7.26961,7.65685,7.11103,7.48071,37047.319004813,0
+OPBK.US,D,20181227,000000,7.43682,7.65685,7.34,7.64792,15968.636473248,0
+OPBK.US,D,20181228,000000,7.65685,7.65685,7.51595,7.65685,63393.612497338,0
+OPBK.US,D,20181231,000000,7.65685,7.93845,7.58636,7.8062,24005.476344087,0
+OPBK.US,D,20190102,000000,7.69209,7.9737,7.6216,7.9032,37685.81730311,0
+OPBK.US,D,20190103,000000,7.89455,7.99991,7.56887,7.57751,22728.47974749,0
+OPBK.US,D,20190104,000000,7.68306,8.03526,7.56518,7.93845,24287.651398496,0
+OPBK.US,D,20190107,000000,7.8593,7.98234,7.64792,7.8593,56637.888566956,0
+OPBK.US,D,20190108,000000,7.89455,7.89455,7.50692,7.63918,39525.104336595,0
+OPBK.US,D,20190109,000000,7.68306,7.89455,7.53364,7.68306,10758.696326327,0
+OPBK.US,D,20190110,000000,7.65685,8.14081,7.63044,8.044,23676.958671253,0
+OPBK.US,D,20190111,000000,8.1143,8.44017,7.81523,8.28161,15123.141145986,0
+OPBK.US,D,20190114,000000,8.30802,8.30802,7.96475,8.14081,23640.914412477,0
+OPBK.US,D,20190115,000000,8.21121,8.27287,7.99574,8.24646,26279.3541548,0
+OPBK.US,D,20190116,000000,8.25529,8.26404,8.07041,8.22004,38365.509040009,0
+OPBK.US,D,20190117,000000,8.1848,8.26404,8.07916,8.14081,34499.504827409,0
+OPBK.US,D,20190118,000000,8.14081,8.22888,8.044,8.08799,16125.171539927,0
+OPBK.US,D,20190122,000000,7.93845,8.14081,7.93845,7.98234,6936.9750602217,0
+OPBK.US,D,20190123,000000,7.98234,7.98234,7.84173,7.92961,7020.3917733865,0
+OPBK.US,D,20190124,000000,7.92961,7.92961,7.87688,7.92961,2665.215477413,0
+OPBK.US,D,20190125,000000,7.92961,8.23753,7.88572,8.22004,51956.254270078,0
+OPBK.US,D,20190128,000000,8.17606,8.17606,7.94505,7.95612,73101.876139367,0
+OPBK.US,D,20190129,000000,7.9737,8.05283,7.93845,7.93845,35794.008635411,0
+OPBK.US,D,20190130,000000,8.02652,8.1143,7.94728,8.00905,173170.00702219,0
+OPBK.US,D,20190131,000000,7.98234,8.07916,7.93845,8.00905,36453.10365301,0
+OPBK.US,D,20190201,000000,7.96475,8.1848,7.96475,8.1848,45275.70836514,0
+OPBK.US,D,20190204,000000,8.1848,8.5369,8.06157,8.36085,85951.139474639,0
+OPBK.US,D,20190205,000000,8.33443,8.33443,8.03526,8.1143,67352.301946788,0
+OPBK.US,D,20190206,000000,8.06129,8.06129,7.96398,7.97292,89161.138177535,0
+OPBK.US,D,20190207,000000,7.94631,8.19411,7.92864,8.00836,20162.128522717,0
+OPBK.US,D,20190208,000000,8.00836,8.07896,7.98165,8.00836,6589.9203400176,0
+OPBK.US,D,20190211,000000,8.05255,8.22044,8.00836,8.22044,28722.125063774,0
+OPBK.US,D,20190212,000000,8.20286,8.22957,8.07896,8.18509,17628.732048824,0
+OPBK.US,D,20190213,000000,8.141,8.22957,7.92864,8.18509,10534.192085958,0
+OPBK.US,D,20190214,000000,8.1143,8.18509,8.09673,8.13216,18331.080176951,0
+OPBK.US,D,20190215,000000,8.18509,8.27384,8.10556,8.24714,45961.579117828,0
+OPBK.US,D,20190219,000000,8.1781,8.27384,8.141,8.26491,27206.206523299,0
+OPBK.US,D,20190220,000000,8.15868,8.29151,8.14974,8.14974,35076.212967807,0
+OPBK.US,D,20190221,000000,8.20286,8.31793,8.14974,8.23831,75817.553579065,0
+OPBK.US,D,20190222,000000,8.23831,8.27384,8.14974,8.26491,28831.287676064,0
+OPBK.US,D,20190225,000000,8.27384,8.30909,8.20335,8.22044,27477.053382093,0
+OPBK.US,D,20190226,000000,8.17645,8.25608,8.15868,8.19411,37471.611422391,0
+OPBK.US,D,20190227,000000,8.11459,8.18092,8.1143,8.15868,4156.417954729,0
+OPBK.US,D,20190228,000000,8.10556,8.13654,8.03478,8.03478,9805.0682227391,0
+OPBK.US,D,20190301,000000,8.1142,8.15422,7.98165,8.07896,13186.019695825,0
+OPBK.US,D,20190304,000000,8.08779,8.20286,8.06575,8.20286,12859.561694922,0
+OPBK.US,D,20190305,000000,8.04186,8.13216,8.04186,8.13216,5880.3633601345,0
+OPBK.US,D,20190306,000000,8.09673,8.09673,8.06129,8.06129,13221.034118635,0
+OPBK.US,D,20190307,000000,8.10139,8.23393,8.02603,8.02603,324872.05351805,0
+OPBK.US,D,20190308,000000,8.00836,8.21849,8.00836,8.1143,84364.162252578,0
+OPBK.US,D,20190311,000000,8.20286,8.28258,8.1143,8.26491,20733.687483291,0
+OPBK.US,D,20190312,000000,8.28258,8.29724,8.1143,8.14974,6655.8298417774,0
+OPBK.US,D,20190313,000000,8.26491,8.26491,8.12323,8.20286,27588.275666312,0
+OPBK.US,D,20190314,000000,8.25608,8.25608,8.12323,8.23831,2515.8892624884,0
+OPBK.US,D,20190315,000000,8.23831,8.31793,8.14984,8.31793,79026.522445996,0
+OPBK.US,D,20190318,000000,8.2951,8.40658,8.18509,8.39774,11582.565098325,0
+OPBK.US,D,20190319,000000,8.30026,8.40658,8.23831,8.28258,24363.859259906,0
+OPBK.US,D,20190320,000000,8.2117,8.27384,8.17645,8.17645,25676.900115278,0
+OPBK.US,D,20190321,000000,8.1143,8.19411,7.71628,7.76065,75056.504800932,0
+OPBK.US,D,20190322,000000,7.76065,7.80027,7.22959,7.22959,52676.109609611,0
+OPBK.US,D,20190325,000000,7.23844,7.78513,7.16765,7.21192,39784.622999775,0
+OPBK.US,D,20190326,000000,7.28262,7.30913,7.18512,7.30913,33886.752428236,0
+OPBK.US,D,20190327,000000,7.26494,7.37992,7.22959,7.26494,199776.84901386,0
+OPBK.US,D,20190328,000000,7.27387,7.73395,7.27387,7.72512,437584.5103791,0
+OPBK.US,D,20190329,000000,7.8224,7.86669,7.672,7.74288,21545.198223708,0
+OPBK.US,D,20190401,000000,7.86669,8.06129,7.78697,8.06129,38468.492636509,0
+OPBK.US,D,20190402,000000,8.03099,8.07013,7.84017,7.90213,26134.147283737,0
+OPBK.US,D,20190403,000000,8.01691,8.06129,7.76065,7.85776,34530.399906359,0
+OPBK.US,D,20190404,000000,7.83124,7.97292,7.75172,7.91088,40457.105884919,0
+OPBK.US,D,20190405,000000,7.90213,8.13216,7.90213,8.09673,29292.654188383,0
+OPBK.US,D,20190408,000000,8.07013,8.10459,7.97292,8.07896,33094.808571153,0
+OPBK.US,D,20190409,000000,8.0038,8.06575,7.7692,7.77823,29727.244965612,0
+OPBK.US,D,20190410,000000,7.77143,7.84893,7.72512,7.84893,41022.485829702,0
+OPBK.US,D,20190411,000000,7.84017,7.88446,7.73338,7.84893,29058.881424329,0
+OPBK.US,D,20190412,000000,7.8932,7.97292,7.86669,7.97292,25364.859817884,0
+OPBK.US,D,20190415,000000,7.91981,7.94631,7.78697,7.90213,29081.537815559,0
+OPBK.US,D,20190416,000000,7.84893,7.87553,7.74288,7.83124,28251.490027771,0
+OPBK.US,D,20190417,000000,7.84017,7.93748,7.75172,7.85776,59751.082689142,0
+OPBK.US,D,20190418,000000,7.81367,8.07013,7.81367,8.05255,16593.746904002,0
+OPBK.US,D,20190422,000000,7.90816,8.00826,7.7993,7.80464,8227.3595243633,0
+OPBK.US,D,20190423,000000,7.84367,7.84367,7.75172,7.7959,86524.758107142,0
+OPBK.US,D,20190424,000000,7.97292,7.97292,7.83124,7.83124,18392.870334851,0
+OPBK.US,D,20190425,000000,7.7692,7.96398,7.70735,7.70735,7637.2635164199,0
+OPBK.US,D,20190426,000000,7.74288,8.15868,7.72512,8.05255,31317.311695568,0
+OPBK.US,D,20190429,000000,8.13216,8.3622,8.13216,8.27384,24499.797607285,0
+OPBK.US,D,20190430,000000,8.30909,8.43289,8.22957,8.33569,100179.35316704,0
+OPBK.US,D,20190501,000000,8.40658,8.64506,8.39774,8.51291,84892.468102621,0
+OPBK.US,D,20190502,000000,8.60156,8.82228,8.5835,8.76984,61116.645178729,0
+OPBK.US,D,20190503,000000,8.8048,9.29177,8.79363,9.29177,63528.521008752,0
+OPBK.US,D,20190506,000000,9.29177,9.69669,9.24613,9.5491,121880.05662146,0
+OPBK.US,D,20190507,000000,9.64522,9.73359,9.56852,9.6996,50661.750462077,0
+OPBK.US,D,20190508,000000,9.66271,9.67241,9.42383,9.45879,293708.18738127,0
+OPBK.US,D,20190509,000000,9.56658,9.61998,9.27333,9.40441,81242.729442671,0
+OPBK.US,D,20190510,000000,9.4685,9.4685,8.15247,8.82791,180803.15119475,0
+OPBK.US,D,20190513,000000,8.82791,8.94356,8.25937,8.82791,113537.35546903,0
+OPBK.US,D,20190514,000000,8.83713,9.28206,8.76139,9.23643,60849.917663795,0
+OPBK.US,D,20190515,000000,9.19215,9.26458,8.99843,9.13098,23633.705560723,0
+OPBK.US,D,20190516,000000,9.13098,9.35295,8.79276,9.30051,68673.581489879,0
+OPBK.US,D,20190517,000000,9.31022,9.40441,9.28206,9.35295,42132.648999969,0
+OPBK.US,D,20190520,000000,9.35295,9.5491,9.21913,9.47723,44312.811737868,0
+OPBK.US,D,20190521,000000,9.5219,9.56658,9.4384,9.50346,35189.494923957,0
+OPBK.US,D,20190522,000000,9.5491,9.56658,9.03347,9.10243,22198.114225516,0
+OPBK.US,D,20190523,000000,9.0061,9.043,8.67759,8.68565,29337.966970843,0
+OPBK.US,D,20190524,000000,8.62409,9.12145,8.57884,9.12145,40068.857726115,0
+OPBK.US,D,20190528,000000,8.89035,9.17573,8.44601,9.04203,139670.47291679,0
+OPBK.US,D,20190529,000000,8.87228,8.99746,8.7477,8.8113,26081.625649521,0
+OPBK.US,D,20190530,000000,8.90812,8.95327,8.67759,8.68565,34863.036923054,0
+OPBK.US,D,20190531,000000,8.51737,8.53514,8.27695,8.50844,51769.853960414,0
+OPBK.US,D,20190603,000000,8.39241,8.58797,8.32152,8.40134,39611.610557656,0
+OPBK.US,D,20190604,000000,8.45475,8.45475,8.26811,8.40134,41609.49232975,0
+OPBK.US,D,20190605,000000,8.38376,8.44601,8.33026,8.39241,18684.313912946,0
+OPBK.US,D,20190606,000000,8.44601,8.64215,8.37492,8.55194,26130.027939876,0
+OPBK.US,D,20190607,000000,8.57884,8.57884,7.83698,8.49048,20367.065879752,0
+OPBK.US,D,20190610,000000,8.34813,8.57884,8.06808,8.41047,17859.415304983,0
+OPBK.US,D,20190611,000000,8.51737,8.57,8.29034,8.49048,24416.380894121,0
+OPBK.US,D,20190612,000000,8.49048,8.57884,8.32152,8.57884,8030.6608550488,0
+OPBK.US,D,20190613,000000,8.57884,8.79742,8.41047,8.65118,14390.927774872,0
+OPBK.US,D,20190614,000000,8.65118,8.75693,8.57,8.71216,19823.312490233,0
+OPBK.US,D,20190617,000000,8.63322,8.73488,8.57185,8.67759,29309.131563822,0
+OPBK.US,D,20190618,000000,8.69488,8.80198,8.65944,8.80198,11657.743123769,0
+OPBK.US,D,20190619,000000,8.73877,9.06766,8.41047,8.96269,19594.688906004,0
+OPBK.US,D,20190620,000000,8.97958,9.0061,8.79276,9.0061,7088.3609470763,0
+OPBK.US,D,20190621,000000,8.96269,9.18447,8.75431,9.11194,24627.497266945,0
+OPBK.US,D,20190624,000000,8.97123,9.16612,8.60603,8.7844,20393.841614842,0
+OPBK.US,D,20190625,000000,8.77509,8.99746,8.68565,8.80198,6763.9626181021,0
+OPBK.US,D,20190626,000000,8.87228,8.89035,8.41047,8.73052,11048.080232491,0
+OPBK.US,D,20190627,000000,8.92491,9.11194,8.53514,9.10243,19205.410911235,0
+OPBK.US,D,20190628,000000,9.0061,9.63648,8.7477,9.63648,169503.7909868,0
+OPBK.US,D,20190701,000000,9.59278,9.59278,8.65944,8.7477,51140.624185801,0
+OPBK.US,D,20190702,000000,8.62409,8.70294,8.45475,8.62409,11954.335881689,0
+OPBK.US,D,20190703,000000,8.7213,8.96269,8.68565,8.89035,9478.610221835,0
+OPBK.US,D,20190705,000000,8.84636,8.92491,8.55194,8.80198,5741.3355048598,0
+OPBK.US,D,20190708,000000,8.7844,8.83713,8.53514,8.7477,10160.361630663,0
+OPBK.US,D,20190709,000000,8.86306,8.86306,8.58797,8.64215,7085.2714391813,0
+OPBK.US,D,20190710,000000,8.61506,8.84636,8.58797,8.7477,9451.8344867451,0
+OPBK.US,D,20190711,000000,8.79276,8.86306,8.73052,8.85461,14956.307719656,0
+OPBK.US,D,20190712,000000,8.52524,8.87228,8.52184,8.81946,14338.406140658,0
+OPBK.US,D,20190715,000000,8.80198,8.80198,8.35706,8.79276,10968.782863186,0
+OPBK.US,D,20190716,000000,8.7844,8.80198,8.61506,8.80198,23553.378355454,0
+OPBK.US,D,20190717,000000,8.7213,8.83713,8.0441,8.73052,14318.839257322,0
+OPBK.US,D,20190718,000000,8.18615,8.80198,8.18615,8.80198,8690.7857086121,0
+OPBK.US,D,20190719,000000,8.65118,8.83713,8.45485,8.82791,9926.5888666089,0
+OPBK.US,D,20190722,000000,8.7844,8.8113,8.58797,8.68565,7187.225199716,0
+OPBK.US,D,20190723,000000,8.57719,8.81946,8.56087,8.8113,10161.391466628,0
+OPBK.US,D,20190724,000000,8.83713,8.89035,8.77509,8.81946,19726.507909524,0
+OPBK.US,D,20190725,000000,8.82412,8.83713,8.3393,8.3393,6512.6826426429,0
+OPBK.US,D,20190726,000000,8.54389,8.84636,8.54389,8.66848,6953.4524356616,0
+OPBK.US,D,20190729,000000,8.69488,8.84345,8.69488,8.71216,4956.6004995319,0
+OPBK.US,D,20190730,000000,8.67759,8.84636,8.66848,8.80198,12468.224028223,0
+OPBK.US,D,20190731,000000,8.80198,8.84636,8.71216,8.76606,13762.727836223,0
+OPBK.US,D,20190801,000000,8.73052,8.80198,8.5262,8.64215,29431.682043658,0
+OPBK.US,D,20190802,000000,8.65118,8.65118,8.12585,8.2415,33915.587835256,0
+OPBK.US,D,20190805,000000,8.17917,8.17917,7.7526,7.7526,63163.959077143,0
+OPBK.US,D,20190806,000000,7.86815,7.95699,7.82377,7.8325,6344.8193803482,0
+OPBK.US,D,20190807,000000,7.78804,7.89485,7.51255,7.69919,10519.774382448,0
+OPBK.US,D,20190808,000000,7.98535,8.47708,7.98535,8.19994,44643.389082632,0
+OPBK.US,D,20190809,000000,8.22674,8.37862,8.04797,8.19111,47785.41861184,0
+OPBK.US,D,20190812,000000,8.36988,8.36988,7.94942,8.05681,16511.360026802,0
+OPBK.US,D,20190813,000000,8.46814,8.47708,7.98535,8.31618,9881.2760841489,0
+OPBK.US,D,20190814,000000,8.05681,8.05681,7.84222,7.86019,21550.347403533,0
+OPBK.US,D,20190815,000000,7.95845,8.08372,7.78862,7.89602,21153.86055701,0
+OPBK.US,D,20190816,000000,7.97632,8.42348,7.97632,8.36085,22048.788010591,0
+OPBK.US,D,20190819,000000,8.45037,8.45037,8.33405,8.33405,6922.5573567117,0
+OPBK.US,D,20190820,000000,8.27141,8.43231,8.07478,8.08372,13143.796421261,0
+OPBK.US,D,20190821,000000,8.24461,8.43241,7.89116,8.26248,14376.510071362,0
+OPBK.US,D,20190822,000000,8.36988,8.36988,7.94049,7.94942,11457.95494656,0
+OPBK.US,D,20190823,000000,7.95845,8.03914,7.78862,7.97632,28697.409000615,0
+OPBK.US,D,20190826,000000,8.04797,8.06575,7.92252,8.06575,8398.3122945528,0
+OPBK.US,D,20190827,000000,8.16422,8.16422,7.83329,7.83329,23204.263963319,0
+OPBK.US,D,20190828,000000,7.94049,8.19994,7.79746,8.19994,22463.811904487,0
+OPBK.US,D,20190829,000000,8.13712,8.68294,8.13712,8.53087,47072.772124062,0
+OPBK.US,D,20190830,000000,8.43241,8.53942,8.37862,8.49514,12032.603415028,0
+OPBK.US,D,20190903,000000,8.35192,8.35192,8.19111,8.34289,96305.110266721,0
+OPBK.US,D,20190904,000000,8.36988,8.44134,8.03429,8.14625,19588.509890214,0
+OPBK.US,D,20190905,000000,8.22674,8.45037,8.12382,8.26248,9930.7082104688,0
+OPBK.US,D,20190906,000000,8.25374,8.41444,8.20879,8.28024,9895.6937876589,0
+OPBK.US,D,20190909,000000,8.36085,8.66488,8.15519,8.53087,68942.368676743,0
+OPBK.US,D,20190910,000000,8.49514,8.89773,8.40561,8.79926,67535.612748558,0
+OPBK.US,D,20190911,000000,8.81772,8.88851,8.71858,8.82509,67427.479972232,0
+OPBK.US,D,20190912,000000,8.85286,8.94161,8.79926,8.89773,76543.587934388,0
+OPBK.US,D,20190913,000000,8.91453,8.94161,8.70673,8.87034,58728.455575901,0
+OPBK.US,D,20190916,000000,8.85286,9.11096,8.85286,9.02299,127981.83471407,0
+OPBK.US,D,20190917,000000,8.94161,9.15689,8.70207,9.01357,172396.60021248,0
+OPBK.US,D,20190918,000000,9.0326,9.12048,9.0326,9.0761,79051.238509157,0
+OPBK.US,D,20190919,000000,8.94161,9.12048,8.88851,9.02299,143206.92962059,0
+OPBK.US,D,20190920,000000,9.00416,9.12048,8.75431,8.79926,434891.48933063,0
+OPBK.US,D,20190923,000000,8.83432,8.95133,8.71858,8.81772,39473.612538346,0
+OPBK.US,D,20190924,000000,8.88851,9.0761,8.691,8.80839,30727.215687624,0
+OPBK.US,D,20190925,000000,8.81772,9.05805,8.81772,8.98619,44135.679951889,0
+OPBK.US,D,20190926,000000,8.92317,8.98619,8.68294,8.78159,113807.17249185,0
+OPBK.US,D,20190927,000000,8.79926,8.82509,8.72771,8.74498,18006.681847978,0
+OPBK.US,D,20190930,000000,8.81772,8.83432,8.72771,8.74498,26412.202994286,0
+OPBK.US,D,20191001,000000,8.71858,8.84345,8.53942,8.54845,52989.17974297,0
+OPBK.US,D,20191002,000000,8.36522,8.73586,8.36522,8.67401,42370.541107884,0
+OPBK.US,D,20191003,000000,8.59778,8.79004,8.54845,8.70934,30343.08687268,0
+OPBK.US,D,20191004,000000,8.73586,8.77246,8.59332,8.70011,32175.16505441,0
+OPBK.US,D,20191007,000000,8.76334,8.77703,8.70011,8.75431,10441.506849108,0
+OPBK.US,D,20191008,000000,8.691,8.71858,8.52184,8.53942,46537.257422263,0
+OPBK.US,D,20191009,000000,8.54845,8.79926,8.54845,8.71858,19863.476092868,0
+OPBK.US,D,20191010,000000,8.72771,8.83432,8.70011,8.72771,22650.21221415,0
+OPBK.US,D,20191011,000000,8.75431,8.85286,8.70934,8.70934,22310.366345701,0
+OPBK.US,D,20191014,000000,8.62953,8.74498,8.58446,8.71858,7783.5002234495,0
+OPBK.US,D,20191015,000000,8.71858,8.76334,8.65681,8.71858,6781.4698295071,0
+OPBK.US,D,20191016,000000,8.73586,8.75431,8.64769,8.71858,10166.540646453,0
+OPBK.US,D,20191017,000000,8.70934,8.70934,8.53087,8.61146,10860.650086861,0
+OPBK.US,D,20191018,000000,8.53942,8.71858,8.53942,8.62953,29462.577122608,0
+OPBK.US,D,20191021,000000,8.70011,8.79926,8.67401,8.71858,15880.070580259,0
+OPBK.US,D,20191022,000000,8.65681,8.79004,8.55748,8.6205,8682.5470208921,0
+OPBK.US,D,20191023,000000,8.75431,8.75431,8.65681,8.72771,9518.7738244699,0
+OPBK.US,D,20191024,000000,8.65681,8.91453,8.65681,8.85286,25044.58083277,0
+OPBK.US,D,20191025,000000,8.85286,8.93239,8.76334,8.85742,7528.1009041302,0
+OPBK.US,D,20191028,000000,8.90618,9.02299,8.79926,8.89773,13805.980946754,0
+OPBK.US,D,20191029,000000,8.89773,8.92317,8.87034,8.89773,12890.456773872,0
+OPBK.US,D,20191030,000000,8.89773,8.89773,8.58446,8.76334,48626.794595241,0
+OPBK.US,D,20191031,000000,8.60253,8.80839,8.60253,8.76334,11047.050396527,0
+OPBK.US,D,20191101,000000,8.76334,8.86122,8.691,8.80839,24221.741896736,0
+OPBK.US,D,20191104,000000,8.80839,8.84345,8.66488,8.76334,17117.933410185,0
+OPBK.US,D,20191105,000000,8.73586,8.80839,8.72771,8.77246,43662.985243955,0
+OPBK.US,D,20191106,000000,8.88948,8.88948,8.70011,8.70934,16375.421679423,0
+OPBK.US,D,20191107,000000,8.80839,8.83908,8.7945,8.79926,15874.921400434,0
+OPBK.US,D,20191108,000000,8.74498,8.83432,8.72771,8.73586,10987.319910556,0
+OPBK.US,D,20191111,000000,8.74498,8.77246,8.64681,8.64681,1592.1264018858,0
+OPBK.US,D,20191112,000000,8.70011,8.78159,8.64681,8.64681,10338.523252608,0
+OPBK.US,D,20191113,000000,8.63759,8.71858,8.61972,8.691,3711.5288178502,0
+OPBK.US,D,20191114,000000,8.61049,8.72771,8.61049,8.67304,10522.863890342,0
+OPBK.US,D,20191115,000000,8.70934,8.72771,8.67304,8.67304,41840.17558591,0
+OPBK.US,D,20191118,000000,8.71858,8.79926,8.65856,8.691,156931.55352612,0
+OPBK.US,D,20191119,000000,8.74498,8.76334,8.691,8.73586,26466.78430043,0
+OPBK.US,D,20191120,000000,8.73207,8.79004,8.70011,8.70011,28092.895289162,0
+OPBK.US,D,20191121,000000,8.78159,8.78159,8.70011,8.74498,5652.76961187,0
+OPBK.US,D,20191122,000000,8.79004,8.79004,8.70011,8.73586,96442.078450065,0
+OPBK.US,D,20191125,000000,8.75431,8.79926,8.70011,8.72771,28742.721783075,0
+OPBK.US,D,20191126,000000,8.75431,8.8987,8.75431,8.88559,108656.9628309,0
+OPBK.US,D,20191127,000000,8.8987,8.98716,8.84345,8.88948,32349.207332494,0
+OPBK.US,D,20191129,000000,8.91541,8.91541,8.79004,8.79004,7130.5842216412,0
+OPBK.US,D,20191202,000000,8.78159,8.83432,8.73586,8.75431,10241.718671899,0
+OPBK.US,D,20191203,000000,8.77246,8.78159,8.71858,8.74498,12117.049964159,0
+OPBK.US,D,20191204,000000,8.84345,8.86219,8.72771,8.82509,5826.8118899547,0
+OPBK.US,D,20191205,000000,8.84345,8.97871,8.84345,8.92404,13613.4016213,0
+OPBK.US,D,20191206,000000,8.97871,9.01454,8.97026,8.99658,21315.544803514,0
+OPBK.US,D,20191209,000000,8.92404,9.15019,8.91541,9.043,18099.367084828,0
+OPBK.US,D,20191210,000000,8.97026,9.04766,8.77246,8.83432,41543.582827991,0
+OPBK.US,D,20191211,000000,8.90715,9.02396,8.80839,8.98716,17769.819576029,0
+OPBK.US,D,20191212,000000,8.92404,9.03347,8.83432,8.92404,39623.968589235,0
+OPBK.US,D,20191213,000000,8.98716,9.2037,8.96832,9.03347,19962.340345507,0
+OPBK.US,D,20191216,000000,9.21341,9.2306,8.98716,8.98716,29319.429923473,0
+OPBK.US,D,20191217,000000,8.96172,9.12242,8.96172,8.97871,44389.019599279,0
+OPBK.US,D,20191218,000000,9.03347,9.21341,8.8987,9.18545,55191.9988721,0
+OPBK.US,D,20191219,000000,9.1033,9.12242,8.90715,9.03347,36953.603931998,0
+OPBK.US,D,20191220,000000,9.03347,9.03347,8.97871,9.00513,75238.785766737,0
+OPBK.US,D,20191223,000000,9.02396,9.02396,8.97026,8.97871,12167.511926443,0
+OPBK.US,D,20191224,000000,9.03347,9.043,8.93337,9.043,1834.1378536601,0
+OPBK.US,D,20191226,000000,9.043,9.2037,9.043,9.15875,7718.6205576546,0
+OPBK.US,D,20191227,000000,9.15019,9.21341,9.14534,9.14534,15123.141145986,0
+OPBK.US,D,20191230,000000,9.09368,9.2306,9.00513,9.17767,35201.852955537,0
+OPBK.US,D,20191231,000000,9.12242,9.33741,9.07805,9.31895,26110.461056541,0
+OPBK.US,D,20200102,000000,8.98716,9.23934,8.97026,9.19408,7676.3972830898,0
+OPBK.US,D,20200103,000000,9.11291,9.20176,9.05144,9.09368,6193.4334934937,0
+OPBK.US,D,20200106,000000,9.05998,9.2306,9.043,9.043,7931.7966024091,0
+OPBK.US,D,20200107,000000,9.07805,9.07805,8.71858,8.82509,12558.849593143,0
+OPBK.US,D,20200108,000000,8.77246,8.94258,8.77246,8.85286,13745.220624819,0
+OPBK.US,D,20200109,000000,8.85286,8.88948,8.79004,8.79004,7068.7940637413,0
+OPBK.US,D,20200110,000000,8.80839,8.8987,8.71858,8.74498,132605.79819691,0
+OPBK.US,D,20200113,000000,8.82509,8.94258,8.72771,8.76334,92232.109025156,0
+OPBK.US,D,20200114,000000,8.75431,8.79004,8.72771,8.72771,23385.515093158,0
+OPBK.US,D,20200115,000000,8.77246,8.79926,8.71858,8.75431,20597.749135911,0
+OPBK.US,D,20200116,000000,8.84345,9.11291,8.79926,8.88093,23476.140658078,0
+OPBK.US,D,20200117,000000,8.97026,8.98716,8.88093,8.8987,13067.588559851,0
+OPBK.US,D,20200121,000000,8.8987,9.01454,8.77246,8.84345,17517.509764603,0
+OPBK.US,D,20200122,000000,8.82509,8.90715,8.80839,8.80839,2888.6898818174,0
+OPBK.US,D,20200123,000000,8.85286,8.90715,8.79004,8.79004,6599.1888637026,0
+OPBK.US,D,20200124,000000,9.29372,9.29372,8.80392,9.01454,7587.8313901,0
+OPBK.US,D,20200127,000000,9.1033,9.1033,8.9523,8.9523,15198.31917143,0
+OPBK.US,D,20200128,000000,9.05998,9.05998,9.02396,9.03347,6954.4822716266,0
+OPBK.US,D,20200129,000000,9.07805,9.0866,8.93337,8.94258,7568.2645067651,0
+OPBK.US,D,20200130,000000,8.84345,9.12242,8.84345,9.12242,18785.237837516,0
+OPBK.US,D,20200131,000000,9.02396,9.11291,8.92404,8.97871,73999.893100845,0
+OPBK.US,D,20200203,000000,9.05998,9.12242,8.95327,9.02396,288753.64655366,0
+OPBK.US,D,20200204,000000,9.11291,9.2037,9.043,9.11291,19735.776433208,0
+OPBK.US,D,20200205,000000,9.16807,9.21428,9.0866,9.0866,24017.834375666,0
+OPBK.US,D,20200206,000000,9.05144,9.05998,8.97774,8.97774,27875.599900547,0
+OPBK.US,D,20200207,000000,9.00881,9.05629,9.00416,9.04203,41303.631048147,0
+OPBK.US,D,20200210,000000,9.70154,9.70154,8.96085,9.05144,51184.907132295,0
+OPBK.US,D,20200211,000000,9.0866,9.0866,8.9825,8.98619,41814.429686785,0
+OPBK.US,D,20200212,000000,9.0866,9.0866,9.00416,9.05144,37551.938627661,0
+OPBK.US,D,20200213,000000,9.0326,9.0866,8.98619,9.07805,42122.350640319,0
+OPBK.US,D,20200214,000000,9.05144,9.13195,9.05144,9.11291,12509.417466822,0
+OPBK.US,D,20200218,000000,9.13195,9.19021,9.09368,9.15019,76607.437764218,0
+OPBK.US,D,20200219,000000,9.16807,9.21428,9.13195,9.14155,22769.67318609,0
+OPBK.US,D,20200220,000000,9.15019,9.19505,9.13195,9.16807,12860.591530886,0
+OPBK.US,D,20200221,000000,9.16807,9.21428,9.1033,9.14155,30785.916337629,0
+OPBK.US,D,20200224,000000,9.05998,9.1033,8.96085,9.04203,75187.293968488,0
+OPBK.US,D,20200225,000000,9.06853,9.07805,8.62497,8.84169,105364.5772508,0
+OPBK.US,D,20200226,000000,8.95133,9.00416,8.62497,8.70673,12393.046002778,0
+OPBK.US,D,20200227,000000,8.73401,8.81586,8.32646,8.32646,47164.427524946,0
+OPBK.US,D,20200228,000000,7.51188,8.5164,7.51188,8.00972,68363.600864414,0
+OPBK.US,D,20200302,000000,8.21791,8.91094,8.21791,8.59778,58806.72310924,0
+OPBK.US,D,20200303,000000,8.5164,8.63409,8.14538,8.14538,36670.399041623,0
+OPBK.US,D,20200304,000000,8.13198,8.39901,8.13198,8.32646,14689.580204722,0
+OPBK.US,D,20200305,000000,8.36366,8.36706,7.93718,7.99147,42618.731575447,0
+OPBK.US,D,20200306,000000,7.63859,8.49844,7.54344,7.91903,53732.721309698,0
+OPBK.US,D,20200309,000000,7.50275,7.83756,7.05947,7.12269,255831.85042462,0
+OPBK.US,D,20200310,000000,7.29456,7.80017,7.14979,7.50275,119972.80041429,0
+OPBK.US,D,20200311,000000,7.53451,7.62054,6.77875,6.99588,43144.977753562,0
+OPBK.US,D,20200312,000000,6.61591,7.15453,5.95522,6.13612,73708.449522751,0
+OPBK.US,D,20200313,000000,6.33528,6.56162,6.13612,6.4349,166800.47157868,0
+OPBK.US,D,20200316,000000,6.10894,7.10463,5.88278,6.05475,228123.08395041,0
+OPBK.US,D,20200317,000000,6.25391,6.70632,6.1,6.36247,88472.177916952,0
+OPBK.US,D,20200318,000000,6.15418,6.93712,6.06379,6.06379,109522.02504149,0
+OPBK.US,D,20200319,000000,6.12719,6.8104,5.47816,5.89162,111342.77502761,0
+OPBK.US,D,20200320,000000,5.97328,6.25391,5.87365,6.10894,101555.21401628,0
+OPBK.US,D,20200323,000000,6.15418,6.48909,5.98455,6.42568,82020.255596244,0
+OPBK.US,D,20200324,000000,6.60668,6.76059,6.12719,6.29906,44798.894313347,0
+OPBK.US,D,20200325,000000,6.33528,6.63397,6.33528,6.47112,46394.110223128,0
+OPBK.US,D,20200326,000000,6.48501,7.93718,6.48501,7.10463,51962.433285869,0
+OPBK.US,D,20200327,000000,6.41675,6.76059,6.15418,6.16331,29015.628313799,0
+OPBK.US,D,20200330,000000,6.14516,6.5526,5.84646,6.5526,28433.770993575,0
+OPBK.US,D,20200331,000000,6.63397,6.75156,6.44384,6.75156,56659.515122221,0
+OPBK.US,D,20200401,000000,6.16331,6.60668,5.71984,6.38043,43823.639654495,0
+OPBK.US,D,20200402,000000,6.4349,6.9144,6.08184,6.281,47786.448447804,0
+OPBK.US,D,20200403,000000,6.35344,7.01402,6.01746,6.68825,46965.669183702,0
+OPBK.US,D,20200406,000000,6.80584,6.80584,6.24488,6.33528,53054.059408766,0
+OPBK.US,D,20200407,000000,6.4349,6.90537,6.19953,6.24488,15399.137184605,0
+OPBK.US,D,20200408,000000,6.52532,6.52532,6.10894,6.31712,31102.075978883,0
+OPBK.US,D,20200409,000000,6.77875,7.14979,6.6295,7.08647,41922.562463109,0
+OPBK.US,D,20200413,000000,7.0049,7.0956,6.69739,6.78778,29851.855117377,0
+OPBK.US,D,20200414,000000,6.79691,6.79691,6.52532,6.59764,18032.427747103,0
+OPBK.US,D,20200415,000000,6.40773,6.57959,6.1905,6.27197,24520.394326585,0
+OPBK.US,D,20200416,000000,6.1905,6.42568,5.65654,6.42568,46934.774104752,0
+OPBK.US,D,20200417,000000,6.53444,6.66116,6.33354,6.62494,29372.981393652,0
+OPBK.US,D,20200420,000000,6.57066,6.61591,6.23566,6.23566,17178.69373212,0
+OPBK.US,D,20200421,000000,6.07272,6.60668,6.06068,6.26294,19768.731184088,0
+OPBK.US,D,20200422,000000,6.1941,6.59764,6.17244,6.50735,22571.94468081,0
+OPBK.US,D,20200423,000000,6.44384,6.57959,6.02746,6.28994,14955.277883691,0
+OPBK.US,D,20200424,000000,6.1905,6.38956,6.07272,6.281,44499.212047533,0
+OPBK.US,D,20200427,000000,6.29906,6.51628,6.19507,6.462,19496.854489329,0
+OPBK.US,D,20200428,000000,6.50735,6.68825,6.29459,6.49822,22486.468295716,0
+OPBK.US,D,20200429,000000,6.76059,6.96422,6.65213,6.78778,49730.778749719,0
+OPBK.US,D,20200430,000000,6.69729,6.70632,6.34431,6.38956,25781.943383707,0
+OPBK.US,D,20200501,000000,6.33528,6.38956,6.11807,6.281,33976.34815719,0
+OPBK.US,D,20200504,000000,6.15418,6.47112,6.15418,6.47112,18827.46111208,0
+OPBK.US,D,20200505,000000,6.51628,6.67922,6.26294,6.27197,74100.817025415,0
+OPBK.US,D,20200506,000000,6.24459,6.29013,5.94269,5.9793,39609.550885725,0
+OPBK.US,D,20200507,000000,6.03425,6.1667,5.91531,5.98853,40444.747853339,0
+OPBK.US,D,20200508,000000,5.94269,6.16224,5.75995,6.03425,106469.59124124,0
+OPBK.US,D,20200511,000000,5.93356,6.09097,5.74179,5.82404,65631.446049277,0
+OPBK.US,D,20200512,000000,5.75082,5.8421,5.57711,5.57711,37973.141537346,0
+OPBK.US,D,20200513,000000,5.90628,5.90628,5.15644,5.48572,68486.15134425,0
+OPBK.US,D,20200514,000000,5.61361,5.61361,5.06498,5.31191,48639.152626822,0
+OPBK.US,D,20200515,000000,5.41251,5.68673,5.25706,5.62284,23320.635427364,0
+OPBK.US,D,20200518,000000,5.78742,6.15302,5.78742,5.91531,44648.538262458,0
+OPBK.US,D,20200519,000000,5.79636,5.88793,5.40339,5.40339,32064.972606155,0
+OPBK.US,D,20200520,000000,5.50399,5.76908,5.50399,5.76908,22668.74926152,0
+OPBK.US,D,20200521,000000,5.6411,5.83307,5.55418,5.69586,22387.604043076,0
+OPBK.US,D,20200522,000000,5.70508,5.79636,5.39425,5.54962,86211.687973783,0
+OPBK.US,D,20200526,000000,5.6411,5.66857,5.44466,5.60448,37817.63630663,0
+OPBK.US,D,20200527,000000,5.66857,5.85141,5.63196,5.85141,61592.429394558,0
+OPBK.US,D,20200528,000000,5.85141,5.85141,5.70062,5.79636,156546.3948752,0
+OPBK.US,D,20200529,000000,5.70508,5.85141,5.54059,5.79636,28725.21457167,0
+OPBK.US,D,20200601,000000,5.77829,5.77829,5.50399,5.50399,51946.985746393,0
+OPBK.US,D,20200602,000000,5.54059,5.85141,5.54059,5.6411,65730.310301917,0
+OPBK.US,D,20200603,000000,5.75082,5.85141,5.70508,5.76908,64843.621536055,0
+OPBK.US,D,20200604,000000,5.73257,5.85141,5.62284,5.74179,51403.232356875,0
+OPBK.US,D,20200605,000000,5.85141,6.17137,5.83307,6.10737,88182.794010787,0
+OPBK.US,D,20200608,000000,6.17137,7.0583,6.13943,6.49142,85835.797846559,0
+OPBK.US,D,20200609,000000,6.47306,6.85236,6.18982,6.55531,50843.001591915,0
+OPBK.US,D,20200610,000000,6.66513,6.66513,6.24459,6.34508,30287.47573057,0
+OPBK.US,D,20200611,000000,6.19876,6.19876,5.63196,5.72324,65861.099469472,0
+OPBK.US,D,20200612,000000,5.88793,6.00698,5.75995,5.89715,41909.174595565,0
+OPBK.US,D,20200615,000000,5.8421,6.22613,5.75995,6.11641,50681.317345412,0
+OPBK.US,D,20200616,000000,6.24459,6.55075,5.96571,6.44569,18603.986707676,0
+OPBK.US,D,20200617,000000,6.29935,6.39995,6.26284,6.26284,17002.591782105,0
+OPBK.US,D,20200618,000000,6.20351,6.30751,5.96105,6.07077,28126.879876006,0
+OPBK.US,D,20200619,000000,6.08912,6.22613,5.95183,6.18972,126929.34235784,0
+OPBK.US,D,20200622,000000,6.13477,6.42276,6.0063,6.30838,28470.845088315,0
+OPBK.US,D,20200623,000000,6.35431,6.40451,6.18049,6.24459,39078.155527786,0
+OPBK.US,D,20200624,000000,6.11641,6.19876,5.95183,6.08,40686.759305113,0
+OPBK.US,D,20200625,000000,6.03425,6.14399,5.95183,6.14399,33323.432155382,0
+OPBK.US,D,20200626,000000,6.16224,6.18049,5.92453,6.18049,222324.0776315,0
+OPBK.US,D,20200629,000000,6.16224,6.26732,6.11641,6.26284,62833.38173238,0
+OPBK.US,D,20200630,000000,6.2171,6.35431,6.11641,6.30838,126797.52335432,0
+OPBK.US,D,20200701,000000,6.30838,6.35431,6.24459,6.26284,18575.151300657,0
+OPBK.US,D,20200702,000000,6.29935,6.30838,6.18059,6.27197,33568.533115052,0
+OPBK.US,D,20200706,000000,6.31324,6.35431,6.20789,6.29013,35060.765428333,0
+OPBK.US,D,20200707,000000,6.29013,6.29013,6.08,6.12564,29816.840694567,0
+OPBK.US,D,20200708,000000,6.12564,6.20789,5.91531,5.94269,40661.013405988,0
+OPBK.US,D,20200709,000000,5.92453,6.37247,5.69586,5.74179,45554.793911655,0
+OPBK.US,D,20200710,000000,5.70508,5.92453,5.70508,5.92453,25166.101476639,0
+OPBK.US,D,20200713,000000,5.99717,5.99717,5.80549,5.86967,17800.714654978,0
+OPBK.US,D,20200714,000000,5.86967,5.89715,5.75082,5.83307,6064.703997869,0
+OPBK.US,D,20200715,000000,5.93356,5.98853,5.82404,5.82404,46705.120684557,0
+OPBK.US,D,20200716,000000,5.85141,5.91531,5.80549,5.83307,15376.480793375,0
+OPBK.US,D,20200717,000000,5.79636,5.95183,5.65945,5.66857,40959.665835838,0
+OPBK.US,D,20200720,000000,5.76645,5.76908,5.63196,5.68673,22519.423046596,0
+OPBK.US,D,20200721,000000,5.82248,5.87871,5.72324,5.87871,21703.792962319,0
+OPBK.US,D,20200722,000000,5.87627,5.87627,5.82404,5.85141,17720.387449709,0
+OPBK.US,D,20200723,000000,5.89715,5.90628,5.80549,5.82404,10206.704249088,0
+OPBK.US,D,20200724,000000,5.82404,5.95183,5.82404,5.83307,6003.9436759342,0
+OPBK.US,D,20200727,000000,5.83307,5.94269,5.68673,5.82404,47131.472774066,0
+OPBK.US,D,20200728,000000,5.72324,5.80549,5.7142,5.80549,6501.3544470278,0
+OPBK.US,D,20200729,000000,5.94269,5.94269,5.68673,5.75995,20194.053437632,0
+OPBK.US,D,20200730,000000,5.75995,5.75995,5.66857,5.69586,15850.205337273,0
+OPBK.US,D,20200731,000000,5.73257,5.73257,5.65945,5.68673,26361.741032,0
+OPBK.US,D,20200803,000000,5.75995,6.10737,5.72324,5.81481,26963.165235559,0
+OPBK.US,D,20200804,000000,5.77829,5.81199,5.75995,5.79636,14287.944178373,0
+OPBK.US,D,20200805,000000,5.84268,5.98144,5.78258,5.97222,24544.080553781,0
+OPBK.US,D,20200806,000000,5.93523,5.99067,5.88881,5.93523,20048.846566567,0
+OPBK.US,D,20200807,000000,5.94444,6.12933,5.72256,6.12011,32151.478827215,0
+OPBK.US,D,20200810,000000,5.84277,6.157,5.84277,5.94444,40416.942282284,0
+OPBK.US,D,20200811,000000,5.9629,6.01843,5.87968,5.87968,23777.882595823,0
+OPBK.US,D,20200812,000000,5.88881,5.98144,5.87968,5.9629,18891.31094191,0
+OPBK.US,D,20200813,000000,5.90735,5.95056,5.87968,5.90735,4461.2494003682,0
+OPBK.US,D,20200814,000000,5.90608,6.00922,5.80559,5.80559,15238.482774065,0
+OPBK.US,D,20200817,000000,5.81501,5.85414,5.64867,5.78732,41701.147730636,0
+OPBK.US,D,20200818,000000,5.75024,5.77811,5.6947,5.70402,19541.137435824,0
+OPBK.US,D,20200819,000000,5.6947,5.77335,5.65789,5.76878,14671.043157351,0
+OPBK.US,D,20200820,000000,5.67634,5.79636,5.59312,5.6947,55474.173926509,0
+OPBK.US,D,20200821,000000,5.71324,5.71781,5.54689,5.59312,61979.647717397,0
+OPBK.US,D,20200824,000000,5.67634,5.76878,5.63934,5.7411,13110.841670381,0
+OPBK.US,D,20200825,000000,5.73188,5.9629,5.63934,5.66711,40893.756334078,0
+OPBK.US,D,20200826,000000,5.65663,5.72237,5.6208,5.72237,7659.9199076498,0
+OPBK.US,D,20200827,000000,5.76878,5.9259,5.61157,5.73188,27566.649111047,0
+OPBK.US,D,20200828,000000,5.93523,5.93523,5.93523,5.93523,4294.4159740387,0
+OPBK.US,D,20200831,000000,5.9259,5.9259,5.63934,5.63934,16042.784662727,0
+OPBK.US,D,20200901,000000,5.6208,5.81501,5.61157,5.76878,12016.126039588,0
+OPBK.US,D,20200902,000000,5.82432,5.82432,5.60225,5.64867,8272.6723068232,0
+OPBK.US,D,20200903,000000,5.65789,5.6947,5.57467,5.63934,20388.692435016,0
+OPBK.US,D,20200904,000000,5.7411,5.79636,5.59312,5.7411,22246.516515871,0
+OPBK.US,D,20200908,000000,5.66711,5.77811,5.60225,5.68556,11142.82514127,0
+OPBK.US,D,20200909,000000,5.6439,5.76413,5.59312,5.65789,18579.270644515,0
+OPBK.US,D,20200910,000000,5.75024,5.87968,5.73188,5.79636,28664.454249734,0
+OPBK.US,D,20200911,000000,5.87054,6.24022,5.85201,5.94444,38957.664719882,0
+OPBK.US,D,20200914,000000,5.97222,6.3883,5.76878,5.98144,64207.182909686,0
+OPBK.US,D,20200915,000000,6.05534,6.12467,5.73188,5.85201,32694.202380769,0
+OPBK.US,D,20200916,000000,5.90735,5.90735,5.75005,5.81501,21223.889402629,0
+OPBK.US,D,20200917,000000,5.87968,5.87968,5.73188,5.81501,7083.2117672513,0
+OPBK.US,D,20200918,000000,5.87968,5.89793,5.7411,5.78732,39587.924330461,0
+OPBK.US,D,20200921,000000,5.66711,5.77811,5.56555,5.63934,35010.303466048,0
+OPBK.US,D,20200922,000000,5.70402,5.70402,5.3526,5.43591,49572.18401111,0
+OPBK.US,D,20200923,000000,5.40824,5.70867,5.26035,5.34347,31169.015316608,0
+OPBK.US,D,20200924,000000,5.32842,5.37687,5.19558,5.19558,30696.320608675,0
+OPBK.US,D,20200925,000000,5.54689,5.65906,5.2049,5.25113,20015.891815687,0
+OPBK.US,D,20200928,000000,5.26948,5.54505,5.26948,5.46369,41319.078587621,0
+OPBK.US,D,20200929,000000,5.18626,5.38513,5.16791,5.38047,20590.540284156,0
+OPBK.US,D,20200930,000000,5.32958,5.49126,5.2418,5.28812,17927.384478673,0
+OPBK.US,D,20201001,000000,5.28812,5.45456,5.22336,5.28812,17451.600262844,0
+OPBK.US,D,20201002,000000,5.22336,5.46912,5.22336,5.31569,10117.108520133,0
+OPBK.US,D,20201005,000000,5.5099,5.80559,5.5099,5.80559,19367.095157738,0
+OPBK.US,D,20201006,000000,5.76878,6.11088,5.50058,5.56555,16132.380391683,0
+OPBK.US,D,20201007,000000,5.82355,5.88881,5.73188,5.77811,53154.983333335,0
+OPBK.US,D,20201008,000000,5.82432,5.88871,5.54689,5.71324,9846.261661339,0
+OPBK.US,D,20201009,000000,5.80083,5.81501,5.75024,5.81501,4975.1375469019,0
+OPBK.US,D,20201012,000000,5.84268,5.90735,5.75024,5.87054,21943.744742162,0
+OPBK.US,D,20201013,000000,5.89831,5.93862,5.70402,5.75955,51310.547120025,0
+OPBK.US,D,20201014,000000,5.73441,5.79189,5.64867,5.64867,3012.270197617,0
+OPBK.US,D,20201015,000000,5.65789,5.86122,5.45514,5.80559,25213.473931029,0
+OPBK.US,D,20201016,000000,5.7411,5.84268,5.55612,5.76878,20020.011159547,0
+OPBK.US,D,20201019,000000,5.68556,5.77811,5.68556,5.71324,13069.648231781,0
+OPBK.US,D,20201020,000000,5.79636,5.98144,5.68556,5.94444,12379.658135233,0
+OPBK.US,D,20201021,000000,5.91667,5.99182,5.87054,5.91667,33555.145247507,0
+OPBK.US,D,20201022,000000,5.78732,6.08311,5.64867,5.84268,24998.238214345,0
+OPBK.US,D,20201023,000000,5.9629,6.23099,5.9629,6.12011,21129.14449385,0
+OPBK.US,D,20201026,000000,6.14778,6.27722,6.14778,6.20342,12873.979398431,0
+OPBK.US,D,20201027,000000,6.23099,6.26799,6.21254,6.21254,7340.6707585006,0
+OPBK.US,D,20201028,000000,6.20342,6.42054,5.58371,6.11088,12965.634799316,0
+OPBK.US,D,20201029,000000,6.05534,6.06466,5.87968,6.06466,5792.8273031097,0
+OPBK.US,D,20201030,000000,6.1339,6.28644,5.94444,5.94444,9760.7852762443,0
+OPBK.US,D,20201102,000000,6.16623,6.16623,5.9629,6.08311,9979.1105008237,0
+OPBK.US,D,20201103,000000,6.09234,6.11088,6.02756,6.10165,30124.7616481,0
+OPBK.US,D,20201104,000000,6.02756,6.10767,5.81501,5.95367,31522.249052602,0
+OPBK.US,D,20201105,000000,5.95367,6.21536,5.78539,6.16865,20082.831153413,0
+OPBK.US,D,20201106,000000,6.21536,6.21536,6.10321,6.11253,17470.137310214,0
+OPBK.US,D,20201109,000000,6.26206,6.85557,6.24342,6.52365,79482.739778491,0
+OPBK.US,D,20201110,000000,6.65466,7.14065,6.65466,6.95363,36688.936088993,0
+OPBK.US,D,20201111,000000,6.92557,6.92557,6.60784,6.79487,15827.548946044,0
+OPBK.US,D,20201112,000000,6.6734,6.68263,6.37431,6.42102,20420.617349932,0
+OPBK.US,D,20201113,000000,6.50511,6.71078,6.43025,6.43025,18920.14634893,0
+OPBK.US,D,20201116,000000,6.61737,6.82284,6.48132,6.72,47307.57472408,0
+OPBK.US,D,20201117,000000,6.7669,6.90702,6.69669,6.78544,35556.116527496,0
+OPBK.US,D,20201118,000000,6.73875,6.96771,6.70145,6.91634,22508.094850981,0
+OPBK.US,D,20201119,000000,6.91634,7.00976,6.74826,6.8976,25823.136822308,0
+OPBK.US,D,20201120,000000,6.79487,6.98179,6.72932,6.7669,44555.853025608,0
+OPBK.US,D,20201123,000000,6.82284,6.84333,6.57435,6.82284,32770.410242179,0
+OPBK.US,D,20201124,000000,6.80409,7.0752,6.65222,6.99111,69197.767996063,0
+OPBK.US,D,20201125,000000,6.88837,7.05656,6.74816,6.93509,31772.499192096,0
+OPBK.US,D,20201127,000000,6.91634,6.99111,6.84148,6.84148,11526.953956215,0
+OPBK.US,D,20201130,000000,6.88837,7.00985,6.82284,6.82284,28291.653630405,0
+OPBK.US,D,20201201,000000,6.851,6.91634,6.63134,6.64533,39529.223680456,0
+OPBK.US,D,20201202,000000,6.65466,6.99111,6.65466,6.90702,26347.323328491,0
+OPBK.US,D,20201203,000000,6.851,6.97246,6.74816,6.74816,11996.559156253,0
+OPBK.US,D,20201204,000000,6.77147,7.00053,6.77147,6.95363,12279.764046627,0
+OPBK.US,D,20201207,000000,7.09394,7.09394,6.84148,6.8976,38237.809380349,0
+OPBK.US,D,20201208,000000,6.78544,7.05656,6.78544,7.05656,33353.297398367,0
+OPBK.US,D,20201209,000000,7.09394,7.09394,6.78544,6.78544,31378.072017502,0
+OPBK.US,D,20201210,000000,6.9075,6.96771,6.80409,6.92557,8217.0611647133,0
+OPBK.US,D,20201211,000000,6.88837,6.94432,6.80409,6.80409,14158.184846782,0
+OPBK.US,D,20201214,000000,6.80409,7.19678,6.80409,6.92557,29507.889905068,0
+OPBK.US,D,20201215,000000,6.94432,7.27387,6.84624,7.18736,70391.347879495,0
+OPBK.US,D,20201216,000000,7.3837,7.47702,7.12191,7.17813,18937.653560335,0
+OPBK.US,D,20201217,000000,7.14065,7.47702,7.00985,7.36486,16243.602675902,0
+OPBK.US,D,20201218,000000,7.46769,7.46769,6.97246,7.12191,136033.09228841,0
+OPBK.US,D,20201221,000000,7.00985,7.32757,6.851,7.32757,40682.639961253,0
+OPBK.US,D,20201222,000000,7.24338,7.42099,6.84148,6.8976,33930.005538766,0
+OPBK.US,D,20201223,000000,6.95363,7.05656,6.8976,6.94432,14730.773643321,0
+OPBK.US,D,20201224,000000,6.95645,6.97344,6.8976,6.8976,3586.9186660855,0
+OPBK.US,D,20201228,000000,6.91634,7.22484,6.91634,7.1126,143995.78396978,0
+OPBK.US,D,20201229,000000,7.00053,7.13133,6.96159,7.13133,17491.76386548,0
+OPBK.US,D,20201230,000000,7.0752,7.18309,7.0752,7.13133,6349.9685601733,0
+OPBK.US,D,20201231,000000,7.01908,7.29029,7.01908,7.19678,25557.439143338,0
+OPBK.US,D,20210104,000000,7.28087,7.32757,7.04724,7.08453,43412.735104461,0
+OPBK.US,D,20210105,000000,7.05656,7.2061,6.91634,6.92557,35772.382080145,0
+OPBK.US,D,20210106,000000,7.04724,7.40234,7.04724,7.16882,31084.568767478,0
+OPBK.US,D,20210107,000000,7.16882,7.3369,7.16882,7.26212,40558.029809488,0
+OPBK.US,D,20210108,000000,7.2061,7.29029,7.00985,7.08453,19777.999707773,0
+OPBK.US,D,20210111,000000,7.04947,7.12191,7.01908,7.04724,14432.121213472,0
+OPBK.US,D,20210112,000000,7.02851,7.17813,7.02851,7.10327,22932.38726856,0
+OPBK.US,D,20210113,000000,7.04724,7.09394,6.97246,6.99111,21792.358855307,0
+OPBK.US,D,20210114,000000,7.05656,7.19678,7.05656,7.15919,15364.122761795,0
+OPBK.US,D,20210115,000000,7.08453,7.14997,7.06588,7.14997,14320.898929252,0
+OPBK.US,D,20210119,000000,7.16882,7.25271,7.04724,7.0752,22998.296770319,0
+OPBK.US,D,20210120,000000,7.16882,7.18572,6.99578,7.05656,21178.576620169,0
+OPBK.US,D,20210121,000000,7.0752,7.12191,7.00985,7.00985,42183.110962255,0
+OPBK.US,D,20210122,000000,6.97246,7.42099,6.97246,7.3837,29225.714850658,0
+OPBK.US,D,20210125,000000,7.29951,7.34631,7.10327,7.12191,23069.355451905,0
+OPBK.US,D,20210126,000000,7.22484,7.31058,7.03772,7.04724,28091.865453195,0
+OPBK.US,D,20210127,000000,7.04724,7.13133,7.00985,7.04724,44960.578559851,0
+OPBK.US,D,20210128,000000,7.04724,7.10977,7.04257,7.05656,35570.534231006,0
+OPBK.US,D,20210129,000000,7.10327,7.19678,7.02539,7.09394,23865.418652847,0
+OPBK.US,D,20210201,000000,7.1126,7.14997,7.02918,7.09394,26076.476469696,0
+OPBK.US,D,20210202,000000,7.10327,7.26212,7.08453,7.1126,18219.857892732,0
+OPBK.US,D,20210203,000000,7.15919,7.24338,7.10327,7.24338,24220.712060772,0
+OPBK.US,D,20210204,000000,7.24338,8.29967,7.24338,7.72006,94611.0301043,0
+OPBK.US,D,20210205,000000,7.75745,7.75745,7.54257,7.55178,35736.337821371,0
+OPBK.US,D,20210208,000000,7.80435,8.95424,7.80435,8.10323,268778.94817656,0
+OPBK.US,D,20210209,000000,8.41172,8.69216,8.13149,8.54273,84829.648108756,0
+OPBK.US,D,20210210,000000,8.85345,8.91938,8.37308,8.46737,49323.993543546,0
+OPBK.US,D,20210211,000000,8.5002,8.58982,8.22238,8.5332,63633.564277183,0
+OPBK.US,D,20210212,000000,8.42028,8.7309,8.42028,8.69332,62396.73128322,0
+OPBK.US,D,20210216,000000,8.86287,8.94764,8.69332,8.82519,56808.841337146,0
+OPBK.US,D,20210217,000000,8.78752,8.98541,8.71216,8.84393,40182.139682264,0
+OPBK.US,D,20210218,000000,8.90996,8.90996,8.42028,8.42028,108401.56351157,0
+OPBK.US,D,20210219,000000,8.39182,8.83452,8.39182,8.78752,55942.749290583,0
+OPBK.US,D,20210222,000000,8.89112,9.16904,8.89112,9.0326,192581.38512642,0
+OPBK.US,D,20210223,000000,9.06095,9.07038,8.78752,8.90996,64827.144160615,0
+OPBK.US,D,20210224,000000,8.98541,9.11679,8.9758,9.07038,100472.85641706,0
+OPBK.US,D,20210225,000000,9.13582,9.13582,8.81576,8.87228,53588.544274598,0
+OPBK.US,D,20210226,000000,8.88171,8.89734,8.58982,8.65565,107320.23574834,0
+OPBK.US,D,20210301,000000,8.58982,8.90055,8.55689,8.7309,103082.46075237,0
+OPBK.US,D,20210302,000000,8.67458,9.13582,8.54273,8.96638,58593.547064485,0
+OPBK.US,D,20210303,000000,9.13582,9.54035,8.9957,9.2675,87315.672128259,0
+OPBK.US,D,20210304,000000,9.30536,9.54132,9.2675,9.46558,72007.160508575,0
+OPBK.US,D,20210305,000000,9.55978,9.86955,9.50929,9.81421,156082.96869095,0
+OPBK.US,D,20210308,000000,9.96566,11.4892,9.96566,11.3407,168629.46025251,0
+OPBK.US,D,20210309,000000,11.3494,11.3873,10.2103,10.3318,170893.03970358,0
+OPBK.US,D,20210310,000000,10.2949,10.9173,10.0919,10.6521,100423.42429075,0
+OPBK.US,D,20210311,000000,10.6812,10.7124,10.1715,10.4629,58331.968729376,0
+OPBK.US,D,20210312,000000,10.5862,10.6424,10.3415,10.5017,38378.896907554,0
+OPBK.US,D,20210315,000000,10.2472,10.492,9.6831,10.4356,110362.37118894,0
+OPBK.US,D,20210316,000000,9.83851,10.4356,9.83851,10.322,38272.823803159,0
+OPBK.US,D,20210317,000000,10.4453,11.2931,10.3551,11.1988,143252.24240305,0
+OPBK.US,D,20210318,000000,11.3018,11.668,10.9348,10.9911,162227.99989409,0
+OPBK.US,D,20210319,000000,10.9173,11.1047,10.2375,10.2375,210778.58662792,0
+OPBK.US,D,20210322,000000,10.3415,11.4436,10.3415,10.7939,380914.69689723,0
+OPBK.US,D,20210323,000000,10.7939,10.8308,9.76661,9.87926,177523.12364623,0
+OPBK.US,D,20210324,000000,9.96566,10.4891,9.96566,10.1249,62273.150967421,0
+OPBK.US,D,20210325,000000,9.95597,10.0297,9.30536,9.88895,196377.3604934,0
+OPBK.US,D,20210326,000000,10.0879,10.9076,9.75883,10.6521,147929.75735607,0
+OPBK.US,D,20210329,000000,10.3415,10.6192,9.82392,10.0492,103752.88396557,0
+OPBK.US,D,20210330,000000,10.0492,10.1123,9.7957,9.94627,58382.430691661,0
+OPBK.US,D,20210331,000000,9.90739,9.97536,9.6831,9.90739,65342.062143113,0
+OPBK.US,D,20210401,000000,9.87926,10.2472,9.4986,10.02,85079.89824825,0
+OPBK.US,D,20210405,000000,9.96566,10.1249,9.67338,9.84331,113517.78858569,0
+OPBK.US,D,20210406,000000,9.80452,9.92688,9.6928,9.81421,42289.184066648,0
+OPBK.US,D,20210407,000000,9.66368,9.74719,9.44714,9.59667,63883.814416677,0
+OPBK.US,D,20210408,000000,9.59667,9.88895,9.5122,9.82392,42925.622693017,0
+OPBK.US,D,20210409,000000,9.86172,9.97536,9.54132,9.73844,62004.363780557,0
+OPBK.US,D,20210412,000000,9.65397,9.75883,9.485,9.54132,47562.9740434,0
+OPBK.US,D,20210413,000000,9.47529,9.60639,9.30828,9.45587,28870.421442733,0
+OPBK.US,D,20210414,000000,9.42771,9.85202,9.40344,9.76661,47963.580233784,0
+OPBK.US,D,20210415,000000,9.80452,9.80452,9.45587,9.55978,49714.301374279,0
+OPBK.US,D,20210416,000000,9.58891,9.63454,9.46558,9.53162,44603.225479998,0
+OPBK.US,D,20210419,000000,9.5219,9.71028,9.29566,9.58891,60423.565574286,0
+OPBK.US,D,20210420,000000,9.53162,9.53646,9.42771,9.43743,44117.142904519,0
+OPBK.US,D,20210421,000000,9.39858,9.53162,9.37237,9.47529,59014.74997417,0
+OPBK.US,D,20210422,000000,9.57919,9.57919,9.37237,9.37237,49899.671847978,0
+OPBK.US,D,20210423,000000,9.42771,10.0036,9.418,9.81421,66100.021413351,0
+OPBK.US,D,20210426,000000,9.84331,10.1443,9.5122,9.65397,78653.721826667,0
+OPBK.US,D,20210427,000000,9.65397,9.86172,9.61609,9.85202,58661.516238175,0
+OPBK.US,D,20210428,000000,9.90739,9.91719,9.6831,9.81421,53920.151455328,0
+OPBK.US,D,20210429,000000,9.90739,10.0074,9.75689,9.89869,45043.995273017,0
+OPBK.US,D,20210430,000000,9.95597,10.2764,9.92688,10.2472,89620.445017924,0
+OPBK.US,D,20210503,000000,10.3599,10.6715,10.1909,10.5493,90456.671821501,0
+OPBK.US,D,20210504,000000,10.5493,10.6998,10.3055,10.691,74948.372024607,0
+OPBK.US,D,20210505,000000,10.691,10.691,10.1686,10.2541,79436.397160066,0
+OPBK.US,D,20210506,000000,10.2735,10.5483,10.1589,10.4619,41800.011983276,0
+OPBK.US,D,20210507,000000,10.3579,10.392,10.2444,10.3871,42275.796199104,0
+OPBK.US,D,20210510,000000,10.5202,10.8794,10.3774,10.6231,95511.106737708,0
+OPBK.US,D,20210511,000000,10.5289,10.6279,10.4337,10.5105,40415.912446319,0
+OPBK.US,D,20210512,000000,10.5386,10.7269,10.0162,10.1113,41589.925446416,0
+OPBK.US,D,20210513,000000,10.055,10.3579,9.84331,10.2541,42734.073203528,0
+OPBK.US,D,20210514,000000,10.3579,10.3871,10.121,10.3579,37794.9799154,0
+OPBK.US,D,20210517,000000,10.3676,10.4239,10.1036,10.3016,26845.763935549,0
+OPBK.US,D,20210518,000000,10.2347,10.3298,10.1113,10.1783,23066.265944009,0
+OPBK.US,D,20210519,000000,10.055,10.0842,9.73262,9.96082,33060.823984308,0
+OPBK.US,D,20210520,000000,9.90353,10.3016,9.78506,10.2347,56491.651859926,0
+OPBK.US,D,20210521,000000,10.3482,10.4065,10.0647,10.1589,26874.599342569,0
+OPBK.US,D,20210524,000000,10.1307,10.1978,9.95102,10.055,32088.658833351,0
+OPBK.US,D,20210525,000000,10.0162,10.1686,9.62775,9.72388,35145.211977463,0
+OPBK.US,D,20210526,000000,9.77049,9.86563,9.6763,9.80833,23637.824904583,0
+OPBK.US,D,20210527,000000,9.92194,9.97051,9.77049,9.89384,25556.409307372,0
+OPBK.US,D,20210528,000000,9.88406,9.98021,9.66659,9.82773,22929.297760666,0
+OPBK.US,D,20210601,000000,9.90353,10.2074,9.90353,10.1492,27566.649111047,0
+OPBK.US,D,20210602,000000,10.121,10.221,10.0453,10.121,34091.68978527,0
+OPBK.US,D,20210603,000000,10.0647,10.124,9.95102,10.0939,23959.133725662,0
+OPBK.US,D,20210604,000000,10.121,10.2541,10.0259,10.0453,52592.692896447,0
+OPBK.US,D,20210607,000000,10.0259,10.1783,9.92194,10.0453,69426.391580292,0
+OPBK.US,D,20210608,000000,10.055,10.3113,10.0405,10.1492,29256.609929609,0
+OPBK.US,D,20210609,000000,10.1492,10.224,10.0162,10.1405,38083.3339856,0
+OPBK.US,D,20210610,000000,10.1492,10.1492,10.0162,10.0745,38879.397186543,0
+OPBK.US,D,20210611,000000,10.0745,10.1492,9.85692,9.89384,36254.345311764,0
+OPBK.US,D,20210614,000000,9.95102,9.95102,9.65688,9.86563,55283.654272985,0
+OPBK.US,D,20210615,000000,9.83753,10.0074,9.79962,10.0074,63570.744283318,0
+OPBK.US,D,20210616,000000,9.94133,10.0279,9.77049,9.85692,88107.615985343,0
+OPBK.US,D,20210617,000000,9.84722,9.91224,9.1835,9.44908,122414.5414873,0
+OPBK.US,D,20210618,000000,9.34421,9.44908,9.2403,9.2403,135259.68547871,0
+OPBK.US,D,20210621,000000,9.35392,9.81323,9.2403,9.53355,161392.80292648,0
+OPBK.US,D,20210622,000000,9.59959,9.59959,9.36848,9.43937,84596.905180666,0
+OPBK.US,D,20210623,000000,9.5054,9.61415,9.27818,9.30633,169493.49262714,0
+OPBK.US,D,20210624,000000,9.31605,9.52385,9.20176,9.38305,120272.4826801,0
+OPBK.US,D,20210625,000000,9.37334,9.65688,9.2306,9.34421,1783305.1504278,0
+OPBK.US,D,20210628,000000,9.38305,9.97051,9.37819,9.89384,103467.61940328,0
+OPBK.US,D,20210629,000000,9.90353,10.0074,9.52385,9.72388,65494.477865933,0
+OPBK.US,D,20210630,000000,9.6763,9.92194,9.5054,9.53355,48489.826411897,0
+OPBK.US,D,20210701,000000,9.59181,9.64717,9.39082,9.54327,218001.85608641,0
+OPBK.US,D,20210702,000000,9.6093,9.79962,9.40052,9.57239,53832.615398303,0
+OPBK.US,D,20210706,000000,9.59959,9.64717,9.39082,9.41994,31629.351992962,0
+OPBK.US,D,20210707,000000,9.37334,9.51413,9.34421,9.40052,71205.948127808,0
+OPBK.US,D,20210708,000000,9.34421,9.49569,9.25002,9.42965,88496.893980112,0
+OPBK.US,D,20210709,000000,9.52385,9.66659,9.37334,9.46753,36523.132498629,0
+OPBK.US,D,20210712,000000,9.46753,9.81804,9.41994,9.76077,32532.518134264,0
+OPBK.US,D,20210713,000000,9.73262,9.77049,9.44908,9.53355,51161.2209051,0
+OPBK.US,D,20210714,000000,9.54327,9.76077,9.41994,9.59181,32299.775206175,0
+OPBK.US,D,20210715,000000,9.40052,9.75106,9.40052,9.72388,33699.322282607,0
+OPBK.US,D,20210716,000000,9.71417,9.76077,9.49569,9.49569,32587.099440409,0
+OPBK.US,D,20210719,000000,9.39082,9.47723,9.0126,9.07892,61950.812310377,0
+OPBK.US,D,20210720,000000,9.09756,9.51413,9.09756,9.22107,46855.476735446,0
+OPBK.US,D,20210721,000000,9.2306,9.57239,9.17961,9.38305,19832.581013917,0
+OPBK.US,D,20210722,000000,9.31605,9.48694,9.20176,9.25002,32591.21878427,0
+OPBK.US,D,20210723,000000,9.48694,9.89384,9.48694,9.7802,33103.047258873,0
+OPBK.US,D,20210726,000000,9.70446,10.4337,9.70446,10.1405,226435.18280378,0
+OPBK.US,D,20210727,000000,10.1405,10.3395,9.94133,10.0647,47110.876054766,0
+OPBK.US,D,20210728,000000,10.0842,10.3968,9.96082,10.1686,45326.170327426,0
+OPBK.US,D,20210729,000000,10.1492,10.4065,10.1405,10.3016,27925.032026866,0
+OPBK.US,D,20210730,000000,10.3016,10.4619,10.2541,10.2638,22552.377797476,0
+OPBK.US,D,20210802,000000,10.3871,10.6852,10.2735,10.3676,41620.820525366,0
+OPBK.US,D,20210803,000000,10.3676,10.3871,10.2162,10.2638,18985.026014725,0
+OPBK.US,D,20210804,000000,10.187,10.2541,10.0433,10.1579,18797.595869095,0
+OPBK.US,D,20210805,000000,10.1968,10.6075,10.12,10.2162,17408.347152314,0
+OPBK.US,D,20210806,000000,10.3016,10.3589,10.1482,10.2638,14511.418582777,0
+OPBK.US,D,20210809,000000,10.2735,10.3113,9.91907,10.0142,35998.945992445,0
+OPBK.US,D,20210810,000000,9.97734,10.187,9.76564,10.12,11841.053925538,0
+OPBK.US,D,20210811,000000,9.95795,10.1482,9.84331,10.1395,24018.864211633,0
+OPBK.US,D,20210812,000000,10.1395,10.1395,9.93856,10.053,12333.315516807,0
+OPBK.US,D,20210813,000000,9.92688,10.0239,9.91907,9.95795,5196.5522793763,0
+OPBK.US,D,20210816,000000,9.87053,9.90937,9.59375,9.67047,32397.60962285,0
+OPBK.US,D,20210817,000000,9.65201,9.77535,9.61318,9.68018,36174.018106494,0
+OPBK.US,D,20210818,000000,9.68018,9.84331,9.67047,9.75592,14739.012331041,0
+OPBK.US,D,20210819,000000,9.71903,9.80452,9.71903,9.72873,14131.409111693,0
+OPBK.US,D,20210820,000000,9.71903,9.81421,9.67047,9.81421,4117.2841880591,0
+OPBK.US,D,20210823,000000,9.82392,9.84331,9.59375,9.62289,49535.10991637,0
+OPBK.US,D,20210824,000000,9.64134,9.66077,9.58502,9.59375,43299.453148312,0
+OPBK.US,D,20210825,000000,9.60348,9.6996,9.57531,9.62289,22931.357432595,0
+OPBK.US,D,20210826,000000,9.63163,9.80256,9.55589,9.60348,31571.681178923,0
+OPBK.US,D,20210827,000000,9.6996,9.6996,9.4889,9.58502,26622.289531145,0
+OPBK.US,D,20210830,000000,9.58502,9.64134,9.52676,9.52676,46861.655751237,0
+OPBK.US,D,20210831,000000,9.57531,9.66077,9.5656,9.63163,10621.728142982,0
+OPBK.US,D,20210901,000000,9.61318,9.65979,9.5656,9.57531,10222.151788563,0
+OPBK.US,D,20210902,000000,9.58502,9.65104,9.58502,9.59375,2702.2895721529,0
+OPBK.US,D,20210903,000000,9.59375,9.64134,9.5656,9.5656,34435.654997579,0
+OPBK.US,D,20210907,000000,9.62289,9.63163,9.52676,9.62289,20725.448795571,0
+OPBK.US,D,20210908,000000,9.58502,9.63163,9.58502,9.63163,22075.563745681,0
+OPBK.US,D,20210909,000000,9.59375,9.61318,9.50734,9.52676,17782.177607608,0
+OPBK.US,D,20210910,000000,9.62289,9.62289,9.50734,9.52676,13471.28425813,0
+OPBK.US,D,20210913,000000,9.61028,9.61318,9.47917,9.4889,13728.74324938,0
+OPBK.US,D,20210914,000000,9.47917,9.54132,9.4316,9.47917,18306.364113792,0
+OPBK.US,D,20210915,000000,9.52676,9.52676,9.32576,9.4986,19751.223972683,0
+OPBK.US,D,20210916,000000,9.46947,9.48694,9.42188,9.47917,15812.101406568,0
+OPBK.US,D,20210917,000000,9.47917,9.47917,9.33547,9.39276,35376.925069587,0
+OPBK.US,D,20210920,000000,9.28789,9.44131,9.28789,9.38402,31162.836300818,0
+OPBK.US,D,20210921,000000,9.32576,9.46947,9.32576,9.35489,13853.353401143,0
+OPBK.US,D,20210922,000000,9.37431,9.46947,9.37431,9.44131,8334.4624647231,0
+OPBK.US,D,20210923,000000,9.3277,9.61318,9.3277,9.52676,11497.08871323,0
+OPBK.US,D,20210924,000000,9.52676,9.68018,9.46947,9.65104,14878.040186316,0
+OPBK.US,D,20210927,000000,9.64134,9.77535,9.59375,9.75592,14620.581195067,0
+OPBK.US,D,20210928,000000,9.71903,9.7802,9.71903,9.71903,25410.172600343,0
+OPBK.US,D,20210929,000000,9.91907,9.91907,9.76564,9.76564,12601.072867706,0
+OPBK.US,D,20210930,000000,9.76564,9.853,9.76564,9.853,10754.576982467,0
+OPBK.US,D,20211001,000000,9.8627,9.88993,9.74621,9.80452,13088.185279151,0
+OPBK.US,D,20211004,000000,9.90937,9.90937,9.75592,9.81421,8440.5355691177,0
+OPBK.US,D,20211005,000000,9.82392,9.87053,9.72873,9.87053,10024.423283284,0
+OPBK.US,D,20211006,000000,9.88024,9.93856,9.84331,9.93856,39636.326620815,0
+OPBK.US,D,20211007,000000,9.95795,9.95795,9.87053,9.91907,9833.903629759,0
+OPBK.US,D,20211008,000000,9.91907,9.98604,9.89968,9.89968,6693.9337724824,0
+OPBK.US,D,20211011,000000,9.91907,9.96467,9.87053,9.89968,10280.852438568,0
+OPBK.US,D,20211012,000000,10.0142,10.0142,9.89968,9.91907,1767.1985159353,0
+OPBK.US,D,20211013,000000,9.92876,9.92876,9.88024,9.92876,8394.1929506929,0
+OPBK.US,D,20211014,000000,9.99584,10.0055,9.87053,9.87053,18702.850960316,0
+OPBK.US,D,20211015,000000,9.89968,10.0336,9.89968,9.94825,14934.68116439,0
+OPBK.US,D,20211018,000000,9.95795,10.0336,9.94825,10.0055,13251.929197585,0
+OPBK.US,D,20211019,000000,10.0433,10.0822,9.96764,10.0055,18776.999149796,0
+OPBK.US,D,20211020,000000,10.0055,10.2162,10.0055,10.12,8854.5296270467,0
+OPBK.US,D,20211021,000000,10.0939,10.1346,10.0239,10.0628,8790.6797972168,0
+OPBK.US,D,20211022,000000,10.0628,10.2162,10.0628,10.1842,9469.34169815,0
+OPBK.US,D,20211025,000000,10.1773,10.2541,10.0919,10.187,34241.016000195,0
+OPBK.US,D,20211026,000000,10.2162,10.2832,10.187,10.2832,3335.6386906262,0
+OPBK.US,D,20211027,000000,10.2113,10.2113,10.0725,10.1016,12866.770546676,0
+OPBK.US,D,20211028,000000,10.2181,10.3016,10.1395,10.1395,5721.7686215249,0
+OPBK.US,D,20211029,000000,10.5221,10.6269,10.3308,10.5978,30653.067498144,0
+OPBK.US,D,20211101,000000,10.4638,11.225,10.4638,11.1241,49722.540061999,0
+OPBK.US,D,20211102,000000,11.1911,11.4785,11.1435,11.4203,39266.615509382,0
+OPBK.US,D,20211103,000000,11.7563,12.435,11.6416,12.2242,151857.55172657,0
+OPBK.US,D,20211104,000000,12.1864,12.2242,11.8514,11.9378,36847.530827603,0
+OPBK.US,D,20211105,000000,12.0049,12.0049,11.9213,12.0049,11465.163798315,0
+OPBK.US,D,20211108,000000,12.0049,12.0049,11.7271,11.9562,41644.50675256,0
+OPBK.US,D,20211109,000000,11.9562,11.9562,11.8116,11.8699,13693.72882657,0
+OPBK.US,D,20211110,000000,11.9087,12.101,11.8747,11.9659,46008.951572218,0
+OPBK.US,D,20211111,000000,12.0524,12.101,12.0437,12.0913,42232.543088574,0
+OPBK.US,D,20211112,000000,12.101,12.1155,12.0049,12.1155,34671.487433564,0
+OPBK.US,D,20211115,000000,12.1204,12.4195,12.1107,12.3904,31097.956635024,0
+OPBK.US,D,20211116,000000,12.4583,12.805,12.4486,12.7856,57521.487824924,0
+OPBK.US,D,20211117,000000,12.8147,13.0729,12.6311,12.7573,33571.622622946,0
+OPBK.US,D,20211118,000000,12.7856,12.9351,12.6505,12.7573,35179.196564308,0
+OPBK.US,D,20211119,000000,12.6602,12.7593,12.6602,12.6602,15858.444024993,0
+OPBK.US,D,20211122,000000,12.7379,13.2293,12.6894,12.9778,90547.297386421,0
+OPBK.US,D,20211123,000000,13.0079,13.374,13.0079,13.1905,29466.696466468,0
+OPBK.US,D,20211124,000000,13.1418,13.3254,12.9691,13.1622,10928.619260551,0
+OPBK.US,D,20211126,000000,12.9788,12.9788,12.0534,12.7379,47054.235076692,0
+OPBK.US,D,20211129,000000,13.3837,13.4992,13.0371,13.2779,73777.448532406,0
+OPBK.US,D,20211130,000000,13.2682,13.4895,13.0049,13.1137,29545.993835772,0
+OPBK.US,D,20211201,000000,13.307,13.307,12.9808,13.0942,21397.931680713,0
+OPBK.US,D,20211202,000000,13.2371,13.2371,11.9756,12.333,51221.981227035,0
+OPBK.US,D,20211203,000000,12.3496,12.535,12.0816,12.1204,36499.446271434,0
+OPBK.US,D,20211206,000000,12.0534,12.7856,11.8824,12.3807,114987.36450774,0
+OPBK.US,D,20211207,000000,12.5253,12.7856,12.4875,12.7856,22185.756193937,0
+OPBK.US,D,20211208,000000,12.6233,12.7476,12.5059,12.7282,11898.724739579,0
+OPBK.US,D,20211209,000000,12.6311,12.7282,12.4535,12.5253,29334.877462948,0
+OPBK.US,D,20211210,000000,12.5253,12.6311,12.4875,12.6311,25689.258146858,0
+OPBK.US,D,20211213,000000,12.468,12.7282,11.831,12.0728,39411.822380446,0
+OPBK.US,D,20211214,000000,12.0631,12.2262,11.9659,12.1107,54040.642263233,0
+OPBK.US,D,20211215,000000,12.034,12.1301,11.9184,11.9853,27756.138928607,0
+OPBK.US,D,20211216,000000,12.1204,12.2456,12.034,12.1592,18633.851950661,0
+OPBK.US,D,20211217,000000,12.0534,12.1689,11.928,12.101,25127.997545934,0
+OPBK.US,D,20211220,000000,12.0243,12.0913,11.667,12.0913,21649.211656173,0
+OPBK.US,D,20211221,000000,12.1786,12.1786,11.7737,11.9659,30427.53342181,0
+OPBK.US,D,20211222,000000,12.0534,12.2709,11.9164,12.1204,20642.032082406,0
+OPBK.US,D,20211223,000000,12.1496,12.3087,12.0049,12.0631,38700.205728633,0
+OPBK.US,D,20211227,000000,12.2456,12.5836,12.1737,12.4962,39213.064039202,0
+OPBK.US,D,20211228,000000,12.535,12.535,12.265,12.4875,13453.777046725,0
+OPBK.US,D,20211229,000000,12.535,12.7127,12.4962,12.6311,25858.151245117,0
+OPBK.US,D,20211230,000000,12.6991,12.7759,12.4962,12.6126,31377.042181537,0
+OPBK.US,D,20211231,000000,12.5545,12.7234,12.0437,12.3039,57167.224252964,0
+OPBK.US,D,20220103,000000,12.4389,12.535,12.3039,12.4583,59196.001104009,0
+OPBK.US,D,20220104,000000,12.8342,13.1622,12.8342,13.0176,39299.570260262,0
+OPBK.US,D,20220105,000000,13.0419,13.2293,12.8535,12.9496,12484.701403663,0
+OPBK.US,D,20220106,000000,12.9738,13.0749,12.6505,13.0749,18250.752971681,0
+OPBK.US,D,20220107,000000,13.0458,13.0749,12.6505,13.0749,82330.236221709,0
+OPBK.US,D,20220110,000000,13.0652,13.4021,12.8826,13.0371,28251.490027771,0
+OPBK.US,D,20220111,000000,12.9691,13.0273,12.8342,12.8632,34170.987154575,0
+OPBK.US,D,20220112,000000,12.8729,12.9982,12.804,12.9021,15146.82737318,0
+OPBK.US,D,20220113,000000,13.0845,13.0845,12.8147,12.8923,66164.901079145,0
+OPBK.US,D,20220114,000000,12.8632,12.8826,12.5642,12.5836,60639.831126936,0
+OPBK.US,D,20220118,000000,12.7671,13.1584,12.5739,12.7282,31656.127728052,0
+OPBK.US,D,20220119,000000,12.7282,12.8923,12.5545,12.7088,12970.783979142,0
+OPBK.US,D,20220120,000000,12.9021,13.0079,12.3525,12.4583,24995.148706449,0
+OPBK.US,D,20220121,000000,12.4583,12.5253,12.2409,12.3904,22361.858143951,0
+OPBK.US,D,20220124,000000,12.2845,12.5,10.4716,11.2144,544070.57899579,0
+OPBK.US,D,20220125,000000,11.06,11.9378,11.06,11.7543,87371.283270369,0
+OPBK.US,D,20220126,000000,11.8893,12.0223,11.1464,11.262,81340.563859346,0
+OPBK.US,D,20220127,000000,11.5999,12.2603,11.2339,11.4261,26881.808194324,0
+OPBK.US,D,20220128,000000,12.1689,12.5079,11.8699,12.4583,33715.799658047,0
+OPBK.US,D,20220131,000000,12.5156,13.7886,11.8941,13.7691,141939.20154767,0
+OPBK.US,D,20220201,000000,14.1838,14.1838,13.2488,13.509,50656.601282252,0
+OPBK.US,D,20220202,000000,13.509,13.509,12.9691,12.9691,48326.082493463,0
+OPBK.US,D,20220203,000000,13.0942,13.7197,13.0176,13.4517,50210.682309407,0
+OPBK.US,D,20220204,000000,13.5964,13.6245,13.3274,13.5283,36384.104643354,0
+OPBK.US,D,20220207,000000,13.6245,14.0683,13.6245,14.0013,57923.123851273,0
+OPBK.US,D,20220208,000000,14.01,14.3324,13.644,13.8032,39052.409628663,0
+OPBK.US,D,20220209,000000,13.8468,13.978,13.5071,13.643,21156.950064904,0
+OPBK.US,D,20220210,000000,13.5847,13.6527,13.2351,13.2448,39794.921359425,0
+OPBK.US,D,20220211,000000,13.206,13.575,12.9633,13.3128,24708.85430818,0
+OPBK.US,D,20220214,000000,13.4487,13.5944,13.206,13.2837,73070.981060417,0
+OPBK.US,D,20220215,000000,13.4584,13.5944,13.2739,13.3517,79844.212202205,0
+OPBK.US,D,20220216,000000,13.2642,13.4536,13.2545,13.3031,29627.350877007,0
+OPBK.US,D,20220217,000000,13.2545,13.4584,13.2254,13.3128,61712.920202463,0
+OPBK.US,D,20220218,000000,13.2254,13.6067,12.536,12.9049,32369.804051795,0
+OPBK.US,D,20220222,000000,12.9146,13.4457,12.8952,13.1381,80146.983975914,0
+OPBK.US,D,20220223,000000,13.1381,13.5265,12.74,12.8272,50547.438669962,0
+OPBK.US,D,20220224,000000,12.6719,12.8467,12.0878,12.5263,72220.336553329,0
+OPBK.US,D,20220225,000000,12.4389,13.4487,12.4389,13.0798,73346.977099037,0
+OPBK.US,D,20220228,000000,13.0506,13.0506,12.6233,12.9536,148888.53463948,0
+OPBK.US,D,20220301,000000,13.1089,13.2072,12.6525,12.7981,117070.72266493,0
+OPBK.US,D,20220302,000000,12.8175,13.3888,12.8175,13.0604,117379.67345443,0
+OPBK.US,D,20220303,000000,13.1962,13.1962,12.6331,12.8758,65241.138218543,0
+OPBK.US,D,20220304,000000,12.7011,12.9633,12.6428,12.8855,68509.837571445,0
+OPBK.US,D,20220307,000000,12.9826,13.1026,12.3709,12.4972,97082.636420294,0
+OPBK.US,D,20220308,000000,12.6622,12.6719,12.0504,12.4972,56217.715493238,0
+OPBK.US,D,20220309,000000,12.6136,13.5459,12.3904,13.0312,158259.012085,0
+OPBK.US,D,20220310,000000,12.9439,13.0021,12.7592,12.9536,52702.885344701,0
+OPBK.US,D,20220311,000000,12.8855,13.1622,12.8855,13.0215,71577.718911171,0
+OPBK.US,D,20220314,000000,13.2351,13.2447,13.0118,13.1381,68139.096624046,0
+OPBK.US,D,20220315,000000,13.2157,13.4974,12.9146,12.973,28697.409000615,0
+OPBK.US,D,20220316,000000,12.9439,13.3904,12.9049,13.3322,75033.848409702,0
+OPBK.US,D,20220317,000000,13.3904,13.5362,13.1866,13.5168,38709.474252318,0
+OPBK.US,D,20220318,000000,13.5265,13.5653,13.2448,13.5653,54733.721867675,0
+OPBK.US,D,20220321,000000,13.7207,14.0314,13.4001,13.4001,66859.010519554,0
+OPBK.US,D,20220322,000000,13.4779,13.876,13.4487,13.6818,35145.211977463,0
+OPBK.US,D,20220323,000000,13.5847,13.6138,13.4293,13.4779,22817.04564048,0
+OPBK.US,D,20220324,000000,13.4974,13.6138,13.2691,13.3322,25434.888663503,0
+OPBK.US,D,20220325,000000,13.3031,13.4974,13.2739,13.4098,17028.337681231,0
+OPBK.US,D,20220328,000000,13.5362,13.5362,13.3128,13.3807,21807.806394782,0
+OPBK.US,D,20220329,000000,13.4681,14.08,13.3031,13.6818,145527.15004973,0
+OPBK.US,D,20220330,000000,13.7594,13.7594,13.2303,13.5071,100952.75997675,0
+OPBK.US,D,20220331,000000,13.5168,13.6138,13.3954,13.4487,146871.08598406,0
+OPBK.US,D,20220401,000000,13.5071,13.8371,13.5071,13.6527,56155.925335338,0
+OPBK.US,D,20220404,000000,13.6138,13.978,13.4974,13.8857,80634.096387357,0
+OPBK.US,D,20220405,000000,13.9536,13.9633,13.7401,13.808,67132.946886243,0
+OPBK.US,D,20220406,000000,13.7401,13.7401,13.371,13.439,31507.831349093,0
+OPBK.US,D,20220407,000000,13.3031,13.3031,12.7884,12.8078,74395.350111404,0
+OPBK.US,D,20220408,000000,12.8175,13.0409,12.7108,12.9633,44478.615328232,0
+OPBK.US,D,20220411,000000,12.9536,13.2254,12.803,13.0215,29050.642736609,0
+OPBK.US,D,20220412,000000,13.0409,13.2545,13.0278,13.1283,16192.110877653,0
+OPBK.US,D,20220413,000000,13.0409,13.1381,13.0312,13.0992,17650.358604089,0
+OPBK.US,D,20220414,000000,13.0118,13.1962,12.8952,13.1089,22696.554832576,0
+OPBK.US,D,20220418,000000,13.0118,13.0992,12.8175,12.9146,29478.024662082,0
+OPBK.US,D,20220419,000000,13.0215,13.6527,12.9244,13.575,35504.624729246,0
+OPBK.US,D,20220420,000000,13.6527,13.8643,13.3614,13.4876,35224.509346768,0
+OPBK.US,D,20220421,000000,13.5071,13.8662,13.2448,13.3322,58654.307386421,0
+OPBK.US,D,20220422,000000,13.1672,13.4726,12.7205,13.1962,27273.145861024,0
+OPBK.US,D,20220425,000000,13.1283,13.1283,12.7496,12.8175,108980.3313239,0
+OPBK.US,D,20220426,000000,12.9049,13.0254,12.769,12.7981,48174.696606608,0
+OPBK.US,D,20220427,000000,12.8952,13.2448,12.8059,12.8661,39125.527982177,0
+OPBK.US,D,20220428,000000,13.0312,13.2739,12.769,13.1672,42180.021454358,0
+OPBK.US,D,20220429,000000,12.1379,12.7011,12.0407,12.5846,92894.293550651,0
+OPBK.US,D,20220502,000000,12.5749,12.5749,12.1379,12.3418,69828.027606641,0
+OPBK.US,D,20220503,000000,12.4389,12.7981,12.3808,12.769,42137.798179795,0
+OPBK.US,D,20220504,000000,12.8272,12.8272,12.2932,12.6428,44828.759556332,0
+OPBK.US,D,20220505,000000,12.7302,12.7302,12.1767,12.1961,35316.164747653,0
+OPBK.US,D,20220506,000000,12.1961,12.3412,12.0407,12.0796,23960.163561627,0
+OPBK.US,D,20220509,000000,12.0699,12.0699,11.4581,11.4678,101041.32586974,0
+OPBK.US,D,20220510,000000,11.8076,11.8466,10.9824,11.225,123511.31679002,0
+OPBK.US,D,20220511,000000,11.1859,12.088,11.1859,11.6953,66627.760674808,0
+OPBK.US,D,20220512,000000,11.7344,11.8226,11.2642,11.8226,46717.635507327,0
+OPBK.US,D,20220513,000000,11.8128,11.8814,11.1761,11.3819,147763.91991156,0
+OPBK.US,D,20220516,000000,11.3231,11.8324,11.2974,11.6757,70184.671560024,0
+OPBK.US,D,20220517,000000,11.8128,12.2927,11.7051,12.1262,77173.940193835,0
+OPBK.US,D,20220518,000000,12.0772,12.327,11.754,11.8618,84882.962608953,0
+OPBK.US,D,20220519,000000,11.8324,11.8814,11.6071,11.6561,31040.275130349,0
+OPBK.US,D,20220520,000000,11.5238,11.6561,11.274,11.2838,58092.808034046,0
+OPBK.US,D,20220523,000000,11.4896,11.8814,11.47,11.6757,41623.208033954,0
+OPBK.US,D,20220524,000000,11.47,11.6463,11.2348,11.421,22607.415224524,0
+OPBK.US,D,20220525,000000,11.3819,11.6953,11.3819,11.5484,26356.260451424,0
+OPBK.US,D,20220526,000000,11.6463,12.4299,11.5386,11.9499,78728.81254693,0
+OPBK.US,D,20220527,000000,12.0674,12.0968,11.8618,11.9989,20583.937218067,0
+OPBK.US,D,20220531,000000,11.8324,12.136,11.7638,12.0772,30384.839772052,0
+OPBK.US,D,20220601,000000,11.8716,12.2144,11.852,12.0185,29148.49675196,0
+OPBK.US,D,20220602,000000,12.0674,12.1262,11.8402,12.0185,31622.203719492,0
+OPBK.US,D,20220603,000000,11.6757,11.9303,11.5092,11.9009,39432.297942198,0
+OPBK.US,D,20220606,000000,11.8814,11.8814,11.3955,11.7149,66546.086486858,0
+OPBK.US,D,20220607,000000,11.5777,11.7051,11.5679,11.6365,32525.724423688,0
+OPBK.US,D,20220608,000000,11.4896,11.6365,11.4357,11.519,11875.426927912,0
+OPBK.US,D,20220609,000000,11.4308,11.5188,11.2055,11.225,53897.81755547,0
+OPBK.US,D,20220610,000000,11.0781,11.0781,10.7794,10.9802,29532.365435324,0
+OPBK.US,D,20220613,000000,10.7843,10.7843,10.4023,10.4807,79353.620084747,0
+OPBK.US,D,20220614,000000,10.4513,10.657,10.1574,10.3632,135960.97882545,0
+OPBK.US,D,20220615,000000,10.3436,10.4905,10.1966,10.3436,48676.795090775,0
+OPBK.US,D,20220616,000000,10.2162,10.2357,10.0986,10.1182,59684.433771718,0
+OPBK.US,D,20220617,000000,10.2553,10.373,10.1476,10.1672,63245.428366333,0
+OPBK.US,D,20220621,000000,10.1476,10.5786,10.1476,10.4219,49060.663774138,0
+OPBK.US,D,20220622,000000,10.373,10.373,10.128,10.1378,49525.185718104,0
+OPBK.US,D,20220623,000000,10.0986,10.2064,10.0546,10.0692,43277.110339939,0
+OPBK.US,D,20220624,000000,10.0399,10.5982,10.0399,10.4905,70300.036350504,0
+OPBK.US,D,20220627,000000,10.4219,10.7745,10.4023,10.4023,21712.061939124,0
+OPBK.US,D,20220628,000000,10.5297,10.7745,10.4513,10.4513,17988.739895959,0
+OPBK.US,D,20220629,000000,10.4415,10.4743,10.1868,10.4023,13329.227473419,0
+OPBK.US,D,20220630,000000,10.2357,10.3974,10.2309,10.275,36725.81953901,0
+OPBK.US,D,20220701,000000,10.2663,10.5688,10.1966,10.3632,51542.538160466,0
+OPBK.US,D,20220705,000000,10.1574,10.5493,10.128,10.4905,34040.780610158,0
+OPBK.US,D,20220706,000000,10.3925,10.5297,10.2064,10.2064,29743.697396645,0
+OPBK.US,D,20220707,000000,10.2064,10.2801,10.1574,10.1574,13684.510191001,0
+OPBK.US,D,20220708,000000,10.2848,10.3141,10.1919,10.2946,23521.145202214,0
+OPBK.US,D,20220711,000000,10.1378,10.4905,10.1378,10.4807,39557.872006171,0
+OPBK.US,D,20220712,000000,10.3514,10.5176,10.324,10.3338,22424.669228986,0
+OPBK.US,D,20220713,000000,10.2848,10.3925,10.2554,10.2652,24358.3056287,0
+OPBK.US,D,20220714,000000,10.1868,10.3436,10.1476,10.2259,36387.892586367,0
+OPBK.US,D,20220715,000000,10.2554,10.4366,10.2064,10.3288,18828.963104494,0
+OPBK.US,D,20220718,000000,10.1574,10.5003,10.1574,10.2946,48677.816018124,0
+OPBK.US,D,20220719,000000,10.2848,10.7635,10.2848,10.5297,31578.303843468,0
+OPBK.US,D,20220720,000000,10.5395,10.706,10.3819,10.6276,25601.795140237,0
+OPBK.US,D,20220721,000000,10.5297,10.8333,10.5297,10.7451,29530.323580626,0
+OPBK.US,D,20220722,000000,10.706,10.706,10.4513,10.5786,20407.316786625,0
+OPBK.US,D,20220725,000000,10.4513,10.7158,10.2456,10.5786,98394.93607791,0
+OPBK.US,D,20220726,000000,10.5884,10.7848,10.5688,10.6864,21676.329481897,0
+OPBK.US,D,20220727,000000,10.7745,10.8724,10.6374,10.7158,16689.099380207,0
+OPBK.US,D,20220728,000000,10.6374,10.7843,10.4415,10.6864,49353.66992341,0
+OPBK.US,D,20220729,000000,10.6962,11.1218,10.6766,11.0683,43430.249442345,0
+OPBK.US,D,20220801,000000,10.7941,11.0488,10.7941,10.9802,71259.708058915,0
+OPBK.US,D,20220802,000000,11.0194,11.1301,10.8706,11.0194,26679.894421175,0
+OPBK.US,D,20220803,000000,11.0878,11.225,11.0194,11.2153,42166.341383821,0
+OPBK.US,D,20220804,000000,11.0781,12.0576,11.0781,11.3427,48146.93379645,0
+OPBK.US,D,20220805,000000,11.3231,11.7624,11.3132,11.5679,22589.038532236,0
+OPBK.US,D,20220808,000000,11.4994,11.852,11.4994,11.6267,122832.87403986,0
+OPBK.US,D,20220809,000000,11.5581,11.9205,11.5538,11.8618,69896.770047501,0
+OPBK.US,D,20220810,000000,11.9211,12.1684,11.8172,11.9508,31187.556756423,0
+OPBK.US,D,20220811,000000,11.8717,12.2674,11.8717,12.2575,31081.421621289,0
+OPBK.US,D,20220812,000000,12.3663,12.6334,12.2872,12.4949,143844.4432417,0
+OPBK.US,D,20220815,000000,12.5246,12.8016,12.2278,12.7027,65006.254053359,0
+OPBK.US,D,20220816,000000,12.7818,12.861,12.6136,12.7027,58418.799999375,0
+OPBK.US,D,20220817,000000,12.7027,12.7324,11.9607,12.5246,38537.16216175,0
+OPBK.US,D,20220818,000000,12.5741,12.7027,12.3584,12.4751,11873.994594468,0
+OPBK.US,D,20220819,000000,12.4652,12.6334,12.2971,12.4059,29282.178378065,0
+OPBK.US,D,20220822,000000,12.3373,12.7126,12.3366,12.584,47443.416215709,0
+OPBK.US,D,20220823,000000,12.5939,12.6396,12.3861,12.584,21449.405405176,0
+OPBK.US,D,20220824,000000,12.5907,12.5907,12.1882,12.4455,16869.421621441,0
+OPBK.US,D,20220825,000000,12.4455,12.7422,12.4164,12.5543,43178.805404944,0
+OPBK.US,D,20220826,000000,12.6433,12.6433,12.3663,12.4356,25683.691891617,0
+OPBK.US,D,20220829,000000,12.4356,12.5642,12.2575,12.3366,61544.227026369,0
+OPBK.US,D,20220830,000000,12.3366,12.4436,11.9904,12.1487,41798.037837391,0
+OPBK.US,D,20220831,000000,12.1586,12.2575,11.931,11.9607,49852.178377845,0
+OPBK.US,D,20220901,000000,11.8717,11.8816,11.659,11.8024,20778.227026805,0
+OPBK.US,D,20220902,000000,11.8321,11.8717,11.3671,11.4759,70886.140539782,0
+OPBK.US,D,20220906,000000,11.4759,11.6045,11.189,11.3473,58235.84324262,0
+OPBK.US,D,20220907,000000,11.5452,11.5452,11.0485,11.288,32359.08648614,0
+OPBK.US,D,20220908,000000,11.2286,11.4315,11.1198,11.3671,32511.718918571,0
+OPBK.US,D,20220909,000000,11.3869,11.6639,10.9912,11.377,41454.362161719,0
+OPBK.US,D,20220912,000000,11.377,11.5749,10.9813,11.4858,38472.470269859,0
+OPBK.US,D,20220913,000000,11.4067,11.5848,11.1594,11.1594,24727.4648646,0
+OPBK.US,D,20220914,000000,11.2781,11.3374,11.1594,11.1594,16958.372972792,0
+OPBK.US,D,20220915,000000,11.2286,11.6045,11.2256,11.4759,28149.059459158,0
+OPBK.US,D,20220916,000000,11.377,11.377,11.1,11.2385,26425.627026744,0
+OPBK.US,D,20220919,000000,11.1297,11.3868,11.1099,11.2583,37431.335134735,0
+OPBK.US,D,20220920,000000,11.1791,11.2781,11.0406,11.2484,36897.627026632,0
+OPBK.US,D,20220921,000000,11.1792,11.3176,11.0802,11.2187,18918.335134933,0
+OPBK.US,D,20220922,000000,11.0604,11.1791,11.0406,11.0802,36539.799999609,0
+OPBK.US,D,20220923,000000,11.0406,11.0802,10.8131,10.9615,39883.562161736,0
+OPBK.US,D,20220926,000000,10.8885,11.1396,10.6845,11.0703,57721.340539923,0
+OPBK.US,D,20220927,000000,11.1198,11.2088,10.9021,11.0209,19447.999999792,0
+OPBK.US,D,20220928,000000,11.0703,11.1693,10.9813,11.1099,11488.875675553,0
+OPBK.US,D,20220929,000000,10.8329,11.0604,10.7834,11.0604,15298.621621458,0
+OPBK.US,D,20220930,000000,11.0604,11.0703,10.8824,11.0011,15922.291891722,0
+OPBK.US,D,20221003,000000,11.1,11.466,11.0604,11.4166,34102.73513477,0
+OPBK.US,D,20221004,000000,11.5749,11.6144,11.466,11.4858,8061.21621613,0
+OPBK.US,D,20221005,000000,11.377,11.6936,11.377,11.5848,11722.372972848,0
+OPBK.US,D,20221006,000000,11.5848,11.6936,11.3275,11.3275,11936.664864737,0
+OPBK.US,D,20221007,000000,11.2682,11.5154,11.1099,11.189,8301.7891891004,0
+OPBK.US,D,20221010,000000,11.3078,11.3275,11.0703,11.1693,15670.599999832,0
+OPBK.US,D,20221011,000000,11.1693,11.3275,11.0884,11.1989,15542.227026861,0
+OPBK.US,D,20221012,000000,11.3275,11.4759,11.2286,11.288,7965.189189104,0
+OPBK.US,D,20221013,000000,11.1791,11.565,11.1791,11.5254,10690.335135021,0
+OPBK.US,D,20221014,000000,11.5254,11.6243,11.2484,11.6243,10709.540540426,0
+OPBK.US,D,20221017,000000,11.7233,11.7233,11.4958,11.7035,15327.935134971,0
+OPBK.US,D,20221018,000000,11.8717,11.8717,11.3968,11.4364,43970.2702698,0
+OPBK.US,D,20221019,000000,11.3473,11.5749,11.1595,11.2385,24804.286486221,0
+OPBK.US,D,20221020,000000,11.2979,11.5051,10.9714,11.1495,13660.097297151,0
+OPBK.US,D,20221021,000000,11.2632,11.2632,10.8922,11.0406,54242.12972915,0
+OPBK.US,D,20221024,000000,11.0307,11.3572,10.9219,11.1693,38770.659459045,0
+OPBK.US,D,20221025,000000,10.9417,11.4463,10.9417,11.2781,67742.518918194,0
+OPBK.US,D,20221026,000000,11.2484,11.4957,11.194,11.3374,41383.605404963,0
+OPBK.US,D,20221027,000000,11.3275,11.4265,11.1099,11.3275,18224.918918724,0
+OPBK.US,D,20221028,000000,11.2781,11.654,11.2781,11.5947,20865.156756534,0
+OPBK.US,D,20221031,000000,11.5749,11.5848,11.0901,11.1396,65658.227026325,0
+OPBK.US,D,20221101,000000,11.2286,11.377,10.9912,11.0307,61265.243242588,0
+OPBK.US,D,20221102,000000,11.0604,11.2831,11.0483,11.1198,51925.351350796,0
+OPBK.US,D,20221103,000000,11.1297,11.1692,10.8824,11.0307,52471.189188628,0
+OPBK.US,D,20221104,000000,11.1396,11.3176,11.1396,11.288,19986.762161948,0
+OPBK.US,D,20221107,000000,11.4067,11.4433,11.0901,11.1,38563.443242831,0
+OPBK.US,D,20221108,000000,11.1297,11.2583,11.0456,11.1,25434.02162135,0
+OPBK.US,D,20221109,000000,11.09,11.3174,11.09,11.21,22314,0
+OPBK.US,D,20221110,000000,11.46,11.532,11.21,11.37,16858,0
+OPBK.US,D,20221111,000000,11.34,11.5087,11.16,11.33,36760,0
+OPBK.US,D,20221114,000000,11.35,11.35,11.15,11.28,14196,0
+OPBK.US,D,20221115,000000,11.34,11.39,11.21,11.23,15834,0
+OPBK.US,D,20221116,000000,11.18,11.38,11.18,11.38,14724,0
+OPBK.US,D,20221117,000000,11.3899,11.39,11.25,11.37,5068,0
+OPBK.US,D,20221118,000000,11.38,11.69,11.25,11.51,28056,0
+OPBK.US,D,20221121,000000,11.46,11.6113,11.3137,11.46,17903,0
+OPBK.US,D,20221122,000000,11.425,11.55,11.38,11.46,9572,0
+OPBK.US,D,20221123,000000,11.45,11.5,11.3,11.5,7724,0
+OPBK.US,D,20221125,000000,11.425,11.685,11.425,11.685,2361,0
+OPBK.US,D,20221128,000000,11.68,11.75,11.55,11.65,25596,0
+OPBK.US,D,20221129,000000,11.635,11.65,11.5575,11.61,13176,0
+OPBK.US,D,20221130,000000,11.64,11.78,11.555,11.7,24095,0
+OPBK.US,D,20221201,000000,11.65,11.78,11.61,11.78,22573,0
+OPBK.US,D,20221202,000000,11.7,11.99,11.66,11.87,33228,0
+OPBK.US,D,20221205,000000,11.97,11.9999,11.73,11.84,24789,0
+OPBK.US,D,20221206,000000,11.76,11.87,11.755,11.87,44299,0
+OPBK.US,D,20221207,000000,11.9178,11.95,11.78,11.8,8746,0
+OPBK.US,D,20221208,000000,11.83,11.96,11.755,11.8,39963,0
+OPBK.US,D,20221209,000000,11.9,11.9,11.7,11.72,24229,0
+OPBK.US,D,20221212,000000,11.75,11.87,11.72,11.82,16114,0
+OPBK.US,D,20221213,000000,11.86,11.96,11.75,11.95,172223,0
+OPBK.US,D,20221214,000000,11.84,11.9,11.67,11.74,58830,0
+OPBK.US,D,20221215,000000,11.63,11.67,11.29,11.42,31474,0
+OPBK.US,D,20221216,000000,11.36,11.39,11.231,11.27,27204,0
+OPBK.US,D,20221219,000000,11.27,11.39,11.27,11.37,21895,0
+OPBK.US,D,20221220,000000,11.34,11.6,11.34,11.47,26138,0
+OPBK.US,D,20221221,000000,11.5,11.7,11.35,11.4,36261,0
+OPBK.US,D,20221222,000000,11.27,11.39,11.255,11.26,20216,0
+OPBK.US,D,20221223,000000,11.37,11.44,11.3,11.3,7346,0
+OPBK.US,D,20221227,000000,11.28,11.37,11.13,11.15,14713,0
+OPBK.US,D,20221228,000000,11.2,11.2,11.02,11.02,26182,0
+OPBK.US,D,20221229,000000,11.11,11.35,11.11,11.22,14598,0
+OPBK.US,D,20221230,000000,11.2,11.275,11.1,11.16,8268,0
+OPBK.US,D,20230103,000000,11.14,11.41,11.12,11.26,28939,0
+OPBK.US,D,20230104,000000,11.26,11.3757,11.14,11.15,19957,0
+OPBK.US,D,20230105,000000,11.13,11.13,10.93,10.93,22236,0
+OPBK.US,D,20230106,000000,10.97,11.12,10.94,11.04,25999,0
+OPBK.US,D,20230109,000000,11.17,11.27,11.104,11.16,15429,0
+OPBK.US,D,20230110,000000,11.24,11.34,11.22,11.27,38653,0
+OPBK.US,D,20230111,000000,11.27,11.355,11.16,11.23,14437,0
+OPBK.US,D,20230112,000000,11.35,11.39,11.3,11.31,4132,0
+OPBK.US,D,20230113,000000,11.3,11.37,11.3,11.35,7604,0
+OPBK.US,D,20230117,000000,11.31,11.45,11.23,11.23,9901,0
+OPBK.US,D,20230118,000000,11.3,11.41,11.2,11.23,23721,0
+OPBK.US,D,20230119,000000,11.165,11.29,11.0701,11.28,15731,0
+OPBK.US,D,20230120,000000,11.28,11.4,11.19,11.28,29979,0
+OPBK.US,D,20230123,000000,11.16,11.2602,10.88,10.92,68746,0
+OPBK.US,D,20230124,000000,10.88,10.99,10.81,10.97,31512,0
+OPBK.US,D,20230125,000000,10.9501,11.27,10.8814,11.21,27998,0
+OPBK.US,D,20230126,000000,11.315,11.6,11.31,11.55,11289,0
+OPBK.US,D,20230127,000000,11.6,11.6,11.2601,11.5,11206,0
+OPBK.US,D,20230130,000000,11.42,11.5,11.28,11.32,17644,0
+OPBK.US,D,20230131,000000,11.29,11.43,11.29,11.34,16908,0
+OPBK.US,D,20230201,000000,11.36,11.45,11.24,11.33,32400,0
+OPBK.US,D,20230202,000000,11.34,11.6085,11.3001,11.55,16893,0
+OPBK.US,D,20230203,000000,11.5,11.77,11.43,11.7,19286,0
+OPBK.US,D,20230206,000000,11.72,11.86,11.68,11.79,31443,0
+OPBK.US,D,20230207,000000,11.71,11.87,11.46,11.8,34909,0
+OPBK.US,D,20230208,000000,11.57,11.7391,11.39,11.48,36676,0
+OPBK.US,D,20230209,000000,11.48,11.55,11.37,11.51,7159,0
+OPBK.US,D,20230210,000000,11.54,11.59,11.51,11.56,19047,0
+OPBK.US,D,20230213,000000,11.61,11.61,11.52,11.57,28405,0
+OPBK.US,D,20230214,000000,11.58,11.63,11.5297,11.53,13027,0
+OPBK.US,D,20230215,000000,11.5643,11.6,11.52,11.52,19813,0
+OPBK.US,D,20230216,000000,11.52,11.59,11.425,11.45,10585,0
+OPBK.US,D,20230217,000000,11.5,11.5,11.4108,11.5,15291,0
+OPBK.US,D,20230221,000000,11.51,11.56,11.41,11.41,40741,0
+OPBK.US,D,20230222,000000,11.42,11.47,11.37,11.4,11798,0
+OPBK.US,D,20230223,000000,11.33,11.43,11.25,11.37,16560,0
+OPBK.US,D,20230224,000000,11.35,11.37,11.25,11.32,17122,0
+OPBK.US,D,20230227,000000,11.32,11.39,11.28,11.31,10749,0
+OPBK.US,D,20230228,000000,11.295,11.38,11.25,11.27,5725,0
+OPBK.US,D,20230301,000000,11.2,11.35,11.2,11.31,41498,0
+OPBK.US,D,20230302,000000,11.2501,11.28,11.2,11.22,6373,0
+OPBK.US,D,20230303,000000,11.31,11.31,11.2,11.25,13196,0
+OPBK.US,D,20230306,000000,11.26,11.26,11.18,11.2,10977,0
+OPBK.US,D,20230307,000000,11.13,11.13,11,11,13673,0
+OPBK.US,D,20230308,000000,11.0597,11.0597,10.93,10.93,8741,0
+OPBK.US,D,20230309,000000,10.93,10.93,10.41,10.41,28409,0
+OPBK.US,D,20230310,000000,10.39,10.45,10.2,10.35,26715,0
+OPBK.US,D,20230313,000000,10.21,10.2318,9.46,9.61,117858,0
+OPBK.US,D,20230314,000000,9.78,9.85,9.3,9.3,77411,0
+OPBK.US,D,20230315,000000,9.19,9.32,9.11,9.19,42454,0
+OPBK.US,D,20230316,000000,9.2,9.63,9.2,9.61,18006,0
+OPBK.US,D,20230317,000000,9.5816,9.5816,9.2,9.23,70119,0
+OPBK.US,D,20230320,000000,9.21,9.31,9.06,9.06,38782,0
+OPBK.US,D,20230321,000000,9.19,9.71,9.19,9.55,38234,0
+OPBK.US,D,20230322,000000,9.65,9.7215,9.55,9.63,25593,0
+OPBK.US,D,20230323,000000,9.75,9.75,9,9,58629,0
+OPBK.US,D,20230324,000000,9.01,9.1899,8.92,9.09,44818,0
+OPBK.US,D,20230327,000000,9.19,10.11,9.06,9.09,61220,0
+OPBK.US,D,20230328,000000,9.1,9.3,9,9.02,35072,0
+OPBK.US,D,20230329,000000,9.2299,9.2299,9.11,9.12,15055,0
+OPBK.US,D,20230330,000000,9.1399,9.25,9,9.02,26218,0
+OPBK.US,D,20230331,000000,9.0276,9.1899,8.905,8.91,30835,0
+OPBK.US,D,20230403,000000,9,9.29,9,9.23,29447,0
+OPBK.US,D,20230404,000000,9.27,9.27,8.86,9.08,90043,0
+OPBK.US,D,20230405,000000,8.93,9.0299,8.61,8.62,31515,0
+OPBK.US,D,20230406,000000,8.62,8.8001,8.62,8.68,30725,0
+OPBK.US,D,20230410,000000,8.75,8.84,8.65,8.65,21697,0
+OPBK.US,D,20230411,000000,8.74,8.86,8.63,8.63,12558,0
+OPBK.US,D,20230412,000000,8.815,8.865,8.7,8.79,37281,0
+OPBK.US,D,20230413,000000,8.925,9.16,8.85,8.95,24746,0
+OPBK.US,D,20230414,000000,9.11,9.11,8.735,8.82,19305,0
+OPBK.US,D,20230417,000000,9.02,9.05,8.8368,8.95,11927,0
+OPBK.US,D,20230418,000000,8.9,9.07,8.7501,8.99,31537,0
+OPBK.US,D,20230419,000000,9,9.12,8.9295,9.1,22784,0
+OPBK.US,D,20230420,000000,9.1,9.14,8.95,9.1,11077,0
+OPBK.US,D,20230421,000000,9.05,9.12,8.9,9.03,9721,0
+OPBK.US,D,20230424,000000,9.11,9.17,9.0563,9.1,36007,0
+OPBK.US,D,20230425,000000,9.18,9.18,8.96,8.97,22249,0
+OPBK.US,D,20230426,000000,9.03,9.03,8.91,8.96,11859,0
+OPBK.US,D,20230427,000000,8.91,9.065,8.9,8.98,32675,0
+OPBK.US,D,20230428,000000,9.02,9.24,9.02,9.09,57483,0
+OPBK.US,D,20230501,000000,9.03,9.14,8.8863,8.95,44296,0
+OPBK.US,D,20230502,000000,9.57,9.57,8.55,8.62,51123,0
+OPBK.US,D,20230503,000000,9.12,9.12,8.5001,8.6,44819,0
+OPBK.US,D,20230504,000000,8.53,8.5302,8.1501,8.28,29046,0
+OPBK.US,D,20230505,000000,8.42,8.42,8.15,8.42,11573,0
+OPBK.US,D,20230508,000000,8.42,8.669,8.2,8.22,75704,0
+OPBK.US,D,20230509,000000,8.2201,8.29,8.03,8.03,42201,0
+OPBK.US,D,20230510,000000,8.02,8.18,7.93,8.04,38624,0
+OPBK.US,D,20230511,000000,8.04,8.04,7.9,7.92,18870,0
+OPBK.US,D,20230512,000000,8,8,7.65,7.66,56562,0
+OPBK.US,D,20230515,000000,7.65,7.72,7.5401,7.595,37206,0
+OPBK.US,D,20230516,000000,7.65,8.0266,7.5,7.51,40352,0
+OPBK.US,D,20230517,000000,7.51,7.93,7.51,7.84,126476,0
+OPBK.US,D,20230518,000000,7.9,8.24,7.83,8.09,45946,0
+OPBK.US,D,20230519,000000,8.07,8.08,7.77,7.8,37989,0
+OPBK.US,D,20230522,000000,7.8,8.065,7.7601,8.03,34018,0
+OPBK.US,D,20230523,000000,8.11,8.22,8.0001,8.08,16594,0
+OPBK.US,D,20230524,000000,8.08,8.3,7.99,8.18,41968,0
+OPBK.US,D,20230525,000000,8.2319,8.35,7.98,8.1,40851,0
+OPBK.US,D,20230526,000000,8.11,8.2,8,8.19,38041,0
+OPBK.US,D,20230530,000000,8.17,8.18,8.06,8.07,10815,0
+OPBK.US,D,20230531,000000,8,8.1,7.84,7.84,19989,0
+OPBK.US,D,20230601,000000,8.1,8.11,7.94,8.02,29010,0
+OPBK.US,D,20230602,000000,7.98,8.25,7.98,8.24,23666,0
+OPBK.US,D,20230605,000000,8.28,8.53,8.22,8.37,33615,0
+OPBK.US,D,20230606,000000,8.37,8.87,8.37,8.85,14667,0
+OPBK.US,D,20230607,000000,8.94,9.07,8.81,9.01,53550,0
+OPBK.US,D,20230608,000000,9.06,9.1,8.7108,8.75,21714,0
+OPBK.US,D,20230609,000000,8.73,8.73,8.59,8.59,11391,0
+OPBK.US,D,20230612,000000,8.6,8.6247,8.3103,8.355,20264,0
+OPBK.US,D,20230613,000000,8.27,8.71,8.27,8.6,24507,0
+OPBK.US,D,20230614,000000,8.53,8.58,8.35,8.35,27842,0
+OPBK.US,D,20230615,000000,8.4349,8.55,8.27,8.53,34499,0
+OPBK.US,D,20230616,000000,8.5,8.56,8.4,8.48,37836,0
+OPBK.US,D,20230620,000000,8.53,8.53,8.3,8.35,20566,0
+OPBK.US,D,20230621,000000,8.31,8.4599,8.31,8.38,26221,0
+OPBK.US,D,20230622,000000,8.426,8.426,8.265,8.33,23039,0
+OPBK.US,D,20230623,000000,8.4,8.48,8.26,8.32,41433,0
+OPBK.US,D,20230626,000000,8.38,8.41,8.31,8.38,16375,0
+OPBK.US,D,20230627,000000,8.3203,8.39,8.3001,8.33,30150,0
+OPBK.US,D,20230628,000000,8.33,8.33,8.12,8.12,30958,0
+OPBK.US,D,20230629,000000,8.17,8.37,8.17,8.29,19315,0
+OPBK.US,D,20230630,000000,8.46,8.48,8.1924,8.43,19391,0
+OPBK.US,D,20230703,000000,8.4,8.4576,8.4,8.4,4875,0
+OPBK.US,D,20230705,000000,8.36,8.5,8.36,8.36,30120,0
+OPBK.US,D,20230706,000000,8.37,8.37,8.18,8.34,32122,0
+OPBK.US,D,20230707,000000,8.36,8.68,8.36,8.56,23007,0
+OPBK.US,D,20230710,000000,8.59,8.88,8.53,8.56,28778,0
+OPBK.US,D,20230711,000000,8.51,8.78,8.48,8.735,25780,0
+OPBK.US,D,20230712,000000,8.83,9,8.82,8.95,23144,0
+OPBK.US,D,20230713,000000,9.04,9.25,9.04,9.25,17830,0
+OPBK.US,D,20230714,000000,9.31,9.38,8.955,9.02,26553,0
+OPBK.US,D,20230717,000000,8.9531,9.14,8.94,9.07,21737,0
+OPBK.US,D,20230718,000000,9.21,9.485,9.11,9.28,28413,0
+OPBK.US,D,20230719,000000,9.24,9.35,9.16,9.26,14278,0
+OPBK.US,D,20230720,000000,9.235,9.34,9.17,9.17,134629,0
+OPBK.US,D,20230721,000000,9.27,9.31,9.1901,9.22,27927,0
+OPBK.US,D,20230724,000000,9.38,9.6,9.36,9.6,59173,0
+OPBK.US,D,20230725,000000,9.52,9.58,9.52,9.52,18116,0
+OPBK.US,D,20230726,000000,9.51,9.8999,9.51,9.72,35725,0
+OPBK.US,D,20230727,000000,9.66,9.735,9.55,9.63,17294,0
+OPBK.US,D,20230728,000000,9.5878,9.97,9.5878,9.97,63880,0
+OPBK.US,D,20230731,000000,10.03,10.07,9.79,9.79,14513,0
+OPBK.US,D,20230801,000000,9.9233,9.9233,9.53,9.6,36102,0
+OPBK.US,D,20230802,000000,9.38,9.68,9.27,9.67,35994,0
+OPBK.US,D,20230803,000000,9.645,9.945,9.645,9.77,18499,0
+OPBK.US,D,20230804,000000,9.81,10.06,9.81,9.91,43318,0
+OPBK.US,D,20230807,000000,9.995,10.38,9.98,10.38,30109,0
+OPBK.US,D,20230808,000000,10.34,10.43,10.219,10.39,16197,0
+OPBK.US,D,20230809,000000,10.3,10.44,10,10.15,66098,0
+OPBK.US,D,20230810,000000,9.85,10.25,9.85,9.89,36362,0
+OPBK.US,D,20230811,000000,9.92,10.205,9.92,10,31510,0
+OPBK.US,D,20230814,000000,10.05,10.16,9.8811,10,21340,0
+OPBK.US,D,20230815,000000,10.04,10.09,9.8,9.8,70785,0
+OPBK.US,D,20230816,000000,9.85,9.96,9.735,9.77,55918,0
+OPBK.US,D,20230817,000000,9.72,9.88,9.67,9.73,18463,0
+OPBK.US,D,20230818,000000,9.62,9.82,9.62,9.7,14732,0
+OPBK.US,D,20230821,000000,9.7,9.7,9.6,9.6,5394,0
+OPBK.US,D,20230822,000000,9.61,9.71,9.4201,9.43,10040,0
+OPBK.US,D,20230823,000000,9.39,9.6299,9.39,9.47,3531,0
+OPBK.US,D,20230824,000000,9.565,9.76,9.4,9.5,7060,0
+OPBK.US,D,20230825,000000,9.5,9.74,9.38,9.42,8067,0
+OPBK.US,D,20230828,000000,9.47,9.54,9.4,9.44,3671,0
+OPBK.US,D,20230829,000000,9.6,9.7999,9.55,9.66,43288,0
+OPBK.US,D,20230830,000000,9.67,9.67,9.41,9.41,13641,0
+OPBK.US,D,20230831,000000,9.4,9.5,9.382,9.44,9105,0
+OPBK.US,D,20230901,000000,9.45,9.6,9.45,9.52,10677,0
+OPBK.US,D,20230905,000000,9.56,9.64,9.38,9.38,20527,0
+OPBK.US,D,20230906,000000,9.41,9.48,9.3596,9.45,15546,0
+OPBK.US,D,20230907,000000,9.43,9.43,9.16,9.28,20846,0
+OPBK.US,D,20230908,000000,9.28,9.36,9.28,9.36,3664,0
+OPBK.US,D,20230911,000000,9.41,9.41,9.22,9.3,23075,0
+OPBK.US,D,20230912,000000,9.35,9.375,9.2114,9.27,8146,0
+OPBK.US,D,20230913,000000,9.33,9.37,9.3092,9.37,10362,0
+OPBK.US,D,20230914,000000,9.32,9.35,9.25,9.35,19780,0
+OPBK.US,D,20230915,000000,9.34,9.43,9.15,9.38,16103,0
+OPBK.US,D,20230918,000000,9.18,9.39,9.18,9.39,13920,0
+OPBK.US,D,20230919,000000,9.31,9.43,9.25,9.43,19909,0
+OPBK.US,D,20230920,000000,9.3401,9.47,9.33,9.33,5116,0
+OPBK.US,D,20230921,000000,9.29,9.4,9.25,9.25,42579,0
+OPBK.US,D,20230922,000000,9.28,9.335,9.2132,9.33,28756,0
+OPBK.US,D,20230925,000000,9.2,9.335,9.2,9.25,5523,0
+OPBK.US,D,20230926,000000,9.23,9.4,9.15,9.15,21325,0
+OPBK.US,D,20230927,000000,9.12,9.125,9.05,9.05,3631,0
+OPBK.US,D,20230928,000000,9.06,9.19,9,9,6025,0
+OPBK.US,D,20230929,000000,9.08,9.17,8.97,9.15,24865,0
+OPBK.US,D,20231002,000000,9.15,9.17,8.968,9.17,21549,0
+OPBK.US,D,20231003,000000,9.105,9.105,8.905,8.945,16289,0
+OPBK.US,D,20231004,000000,9.03,9.03,8.8,8.95,13172,0
+OPBK.US,D,20231005,000000,8.89,9.05,8.89,8.97,32280,0
+OPBK.US,D,20231006,000000,8.8997,9.06,8.81,9.04,22327,0
+OPBK.US,D,20231009,000000,9.01,9.09,9.01,9.09,21278,0
+OPBK.US,D,20231010,000000,9.0103,9.18,9,9,29163,0
+OPBK.US,D,20231011,000000,9.06,9.13,9,9,14308,0
+OPBK.US,D,20231012,000000,8.9447,8.9736,8.84,8.88,54725,0
+OPBK.US,D,20231013,000000,8.9,8.9,8.8,8.84,16016,0
+OPBK.US,D,20231016,000000,8.92,8.95,8.82,8.82,28522,0
+OPBK.US,D,20231017,000000,8.85,8.9875,8.8,8.8,37204,0
+OPBK.US,D,20231018,000000,8.82,8.93,8.78,8.93,8284,0
+OPBK.US,D,20231019,000000,8.9,8.9,8.72,8.8,17010,0
+OPBK.US,D,20231020,000000,8.73,8.86,8.64,8.72,19658,0
+OPBK.US,D,20231023,000000,8.72,8.78,8.45,8.46,36741,0
+OPBK.US,D,20231024,000000,8.49,8.5804,8.38,8.38,29492,0
+OPBK.US,D,20231025,000000,8.33,8.4,8.23,8.38,30623,0
+OPBK.US,D,20231026,000000,8.3,8.51,8.3,8.43,59541,0
+OPBK.US,D,20231027,000000,8.37,8.54,8.355,8.47,20232,0
+OPBK.US,D,20231030,000000,8.48,8.485,8.36,8.39,20784,0
+OPBK.US,D,20231031,000000,8.45,8.45,8.37,8.45,64434,0
+OPBK.US,D,20231101,000000,8.45,8.47,8.3707,8.47,12571,0
+OPBK.US,D,20231102,000000,8.47,8.6,8.38,8.49,34670,0
+OPBK.US,D,20231103,000000,8.54,8.59,8.47,8.47,42769,0
+OPBK.US,D,20231106,000000,8.48,8.65,8.48,8.55,32378,0
+OPBK.US,D,20231107,000000,8.51,8.72,8.44,8.63,24069,0
+OPBK.US,D,20231108,000000,8.48,8.59,8.47,8.55,16741,0
+OPBK.US,D,20231109,000000,8.48,8.58,8.39,8.52,13621,0
+OPBK.US,D,20231110,000000,8.4603,8.53,8.434,8.49,10156,0
+OPBK.US,D,20231113,000000,8.43,8.52,8.36,8.4,11565,0
+OPBK.US,D,20231114,000000,8.37,8.69,8.37,8.54,60747,0
+OPBK.US,D,20231115,000000,8.54,8.7,8.54,8.55,44959,0
+OPBK.US,D,20231116,000000,8.59,8.59,8.41,8.45,32366,0
+OPBK.US,D,20231117,000000,8.53,8.67,8.47,8.57,32089,0
+OPBK.US,D,20231120,000000,8.69,8.69,8.59,8.63,33326,0
+OPBK.US,D,20231121,000000,8.63,8.69,8.54,8.6,17855,0
+OPBK.US,D,20231122,000000,8.62,8.8,8.54,8.65,36602,0
+OPBK.US,D,20231124,000000,8.7,8.98,8.66,8.76,20233,0
+OPBK.US,D,20231127,000000,8.66,8.83,8.645,8.65,56225,0
+OPBK.US,D,20231128,000000,8.69,8.73,8.57,8.72,23708,0
+OPBK.US,D,20231129,000000,8.65,9.3,8.65,9.22,26274,0
+OPBK.US,D,20231130,000000,9.29,9.47,9.05,9.23,23197,0
+OPBK.US,D,20231201,000000,9.22,9.35,9.03,9.33,18029,0
+OPBK.US,D,20231204,000000,9.31,9.66,9.26,9.66,21338,0
+OPBK.US,D,20231205,000000,9.79,9.81,9.29,9.29,16275,0
+OPBK.US,D,20231206,000000,9.35,9.65,9.22,9.3,25231,0
+OPBK.US,D,20231207,000000,9.41,9.4601,9.31,9.35,6309,0
+OPBK.US,D,20231208,000000,9.45,9.5,9.35,9.5,15442,0
+OPBK.US,D,20231211,000000,9.53,9.53,9.45,9.5,12205,0
+OPBK.US,D,20231212,000000,9.47,9.54,9.46,9.46,13097,0
+OPBK.US,D,20231213,000000,9.46,9.77,9.11,9.15,133921,0
+OPBK.US,D,20231214,000000,9.33,10.27,9.33,10.19,136156,0
+OPBK.US,D,20231215,000000,10.2,10.5,10.15,10.5,59144,0
+OPBK.US,D,20231218,000000,10.52,10.88,10.45,10.85,43727,0
+OPBK.US,D,20231219,000000,10.74,11.1,10.65,11.05,42713,0
+OPBK.US,D,20231220,000000,11,11.19,10.94,11.01,71733,0
+OPBK.US,D,20231221,000000,11.02,11.11,10.86,11.1,24847,0
+OPBK.US,D,20231222,000000,11.12,11.2167,11.015,11.04,10652,0
+OPBK.US,D,20231226,000000,11.05,11.14,11.0101,11.11,6568,0
+OPBK.US,D,20231227,000000,11.14,11.18,11.03,11.03,17850,0
+OPBK.US,D,20231228,000000,11.055,11.105,10.98,11.02,4009,0
+OPBK.US,D,20231229,000000,11,11.01,10.89,10.95,8434,0
+OPBK.US,D,20240102,000000,10.92,11.04,10.9135,11.01,12742,0
+OPBK.US,D,20240103,000000,11.02,11.11,10.66,10.81,27665,0
+OPBK.US,D,20240104,000000,10.9402,10.99,10.72,10.83,35336,0
+OPBK.US,D,20240105,000000,10.77,10.83,10.73,10.765,34422,0
+OPBK.US,D,20240108,000000,10.8,10.895,10.7304,10.88,13590,0
+OPBK.US,D,20240109,000000,10.84,10.955,10.79,10.9,18820,0
+OPBK.US,D,20240110,000000,10.845,10.975,10.765,10.81,69799,0
+OPBK.US,D,20240111,000000,10.84,11.13,10.75,10.91,83413,0
+OPBK.US,D,20240112,000000,10.98,11.08,10.88,10.94,25952,0
+OPBK.US,D,20240116,000000,10.85,10.98,10.79,10.89,24190,0
+OPBK.US,D,20240117,000000,10.87,10.87,10.75,10.75,17657,0
+OPBK.US,D,20240118,000000,10.79,10.87,10.62,10.7,44032,0
+OPBK.US,D,20240119,000000,10.75,10.97,10.73,10.96,42333,0
+OPBK.US,D,20240122,000000,11,11.17,11,11.06,30376,0
+OPBK.US,D,20240123,000000,11.04,11.13,10.95,10.97,17256,0
+OPBK.US,D,20240124,000000,11.14,11.17,10.99,11.05,46411,0
+OPBK.US,D,20240125,000000,11.09,11.155,11.025,11.09,26772,0
+OPBK.US,D,20240126,000000,10.87,11.39,10.52,11.35,31866,0
+OPBK.US,D,20240129,000000,11.38,11.41,11.23,11.27,31081,0
+OPBK.US,D,20240130,000000,11.27,11.49,11.225,11.28,21591,0
+OPBK.US,D,20240131,000000,11.22,11.41,10.91,10.91,88719,0
+OPBK.US,D,20240201,000000,11.13,11.13,10.56,10.78,56951,0
+OPBK.US,D,20240202,000000,10.81,11,10.62,10.62,19714,0
+OPBK.US,D,20240205,000000,10.55,10.5562,10.19,10.19,28067,0
+OPBK.US,D,20240206,000000,10.17,10.28,9.88,9.89,27315,0
+OPBK.US,D,20240207,000000,9.81,9.81,9.4601,9.67,26494,0
+OPBK.US,D,20240208,000000,9.67,9.95,9.67,9.68,21565,0
+OPBK.US,D,20240209,000000,9.7,10.22,9.7,10.04,28671,0
+OPBK.US,D,20240212,000000,10.2691,10.39,10.23,10.23,12109,0
+OPBK.US,D,20240213,000000,10.04,10.1282,9.76,9.76,32270,0
+OPBK.US,D,20240214,000000,9.77,10,9.77,9.87,16217,0
+OPBK.US,D,20240215,000000,9.84,10.25,9.7896,10.15,18817,0
+OPBK.US,D,20240216,000000,10.04,10.24,10.04,10.17,12861,0
+OPBK.US,D,20240220,000000,10.16,10.39,10.16,10.23,13252,0
+OPBK.US,D,20240221,000000,10.17,10.34,10.03,10.2,25744,0
+OPBK.US,D,20240222,000000,10.14,10.45,9.96,10.4,15922,0
+OPBK.US,D,20240223,000000,10.45,10.6299,10.34,10.5,11519,0
+OPBK.US,D,20240226,000000,10.53,10.53,10.25,10.35,9112,0
+OPBK.US,D,20240227,000000,10.31,10.47,10.225,10.38,20564,0
+OPBK.US,D,20240228,000000,10.32,10.32,10.2,10.2,26296,0
+OPBK.US,D,20240229,000000,10.26,10.44,10.16,10.36,14829,0
+OPBK.US,D,20240301,000000,10.3,10.345,10,10.2,20849,0
+OPBK.US,D,20240304,000000,10.26,10.59,10.1,10.58,53419,0
+OPBK.US,D,20240305,000000,10.48,10.565,10.23,10.23,14598,0
+OPBK.US,D,20240306,000000,10.33,10.575,10.25,10.39,11392,0
+OPBK.US,D,20240307,000000,10.36,10.495,10.32,10.4,12135,0
+OPBK.US,D,20240308,000000,10.42,10.4712,10.265,10.46,10127,0
+OPBK.US,D,20240311,000000,10.45,10.46,10.3,10.33,6603,0
+OPBK.US,D,20240312,000000,10.42,10.435,10.11,10.15,17210,0
+OPBK.US,D,20240313,000000,10.15,10.18,10.11,10.12,41438,0
+OPBK.US,D,20240314,000000,10.15,10.205,9.92,9.92,43547,0
+OPBK.US,D,20240315,000000,9.92,10.09,9.92,9.96,18599,0
+OPBK.US,D,20240318,000000,10,10.1,9.91,9.91,12673,0
+OPBK.US,D,20240319,000000,9.87,10.0025,9.8,9.82,15972,0
+OPBK.US,D,20240320,000000,9.81,10.05,9.81,10.05,12208,0
+OPBK.US,D,20240321,000000,10.105,10.31,10.105,10.26,21300,0
+OPBK.US,D,20240322,000000,10.2,10.28,10.18,10.25,14350,0
+OPBK.US,D,20240325,000000,10.31,10.31,10.14,10.24,12077,0
+OPBK.US,D,20240326,000000,10.26,10.33,10.04,10.04,17485,0
+OPBK.US,D,20240327,000000,10.02,10.09,9.94,9.99,6188,0
+OPBK.US,D,20240328,000000,9.98,10.03,9.98,9.98,6825,0
+OPBK.US,D,20240401,000000,9.98,10.01,9.8,9.97,13702,0
+OPBK.US,D,20240402,000000,9.84,9.91,9.75,9.91,8014,0
+OPBK.US,D,20240403,000000,9.82,9.84,9.71,9.71,14431,0
+OPBK.US,D,20240404,000000,9.7,9.745,9.6,9.61,21431,0
+OPBK.US,D,20240405,000000,9.71,9.71,9.57,9.57,14101,0
+OPBK.US,D,20240408,000000,9.56,9.79,9.56,9.61,22601,0
+OPBK.US,D,20240409,000000,9.65,9.81,9.65,9.69,13822,0
+OPBK.US,D,20240410,000000,9.63,9.6481,9.04,9.05,55264,0
+OPBK.US,D,20240411,000000,9.05,9.23,9,9.15,24747,0
+OPBK.US,D,20240412,000000,9.06,9.09,9.01,9.07,12317,0
+OPBK.US,D,20240415,000000,9.09,9.145,8.91,8.94,19586,0
+OPBK.US,D,20240416,000000,8.924,9.1599,8.91,8.94,24580,0
+OPBK.US,D,20240417,000000,8.94,9.07,8.93,8.98,17486,0
+OPBK.US,D,20240418,000000,9.04,9.15,8.99,9.14,20840,0
+OPBK.US,D,20240419,000000,9.13,9.27,9.08,9.08,28696,0
+OPBK.US,D,20240422,000000,9.2044,9.49,9.16,9.32,40589,0
+OPBK.US,D,20240423,000000,9.38,9.5,9.27,9.33,31688,0
+OPBK.US,D,20240424,000000,9.26,9.5,9.26,9.39,30454,0
+OPBK.US,D,20240425,000000,9.38,9.545,9.31,9.43,48017,0
+OPBK.US,D,20240426,000000,9.52,9.52,9.27,9.34,42907,0
+OPBK.US,D,20240429,000000,9.35,9.3956,9.25,9.265,38132,0
+OPBK.US,D,20240430,000000,9.25,9.25,9.1,9.13,67043,0
+OPBK.US,D,20240501,000000,9.12,9.5,9.12,9.41,51584,0
+OPBK.US,D,20240502,000000,9.38,9.63,9.38,9.59,34883,0
+OPBK.US,D,20240503,000000,9.6,9.8,9.6,9.71,26705,0
+OPBK.US,D,20240506,000000,9.745,10.36,9.745,10.24,125261,0
+OPBK.US,D,20240507,000000,10.24,10.45,10.1,10.14,141831,0
+OPBK.US,D,20240508,000000,10.07,10.07,9.8961,9.95,38536,0
+OPBK.US,D,20240509,000000,9.94,9.9677,9.85,9.9,55046,0
+OPBK.US,D,20240510,000000,9.86,9.91,9.86,9.89,16371,0
+OPBK.US,D,20240513,000000,9.8774,9.91,9.81,9.81,13877,0
+OPBK.US,D,20240514,000000,9.82,9.86,9.73,9.75,36731,0
+OPBK.US,D,20240515,000000,9.84,9.96,9.84,9.96,20531,0
+OPBK.US,D,20240516,000000,9.935,10.08,9.92,10.02,27802,0
+OPBK.US,D,20240517,000000,10.02,10.165,10.02,10.08,25496,0
+OPBK.US,D,20240520,000000,10.05,10.14,9.99,9.99,13950,0
+OPBK.US,D,20240521,000000,9.96,10.05,9.8501,9.94,16902,0
+OPBK.US,D,20240522,000000,10.04,10.045,9.87,9.87,16349,0
+OPBK.US,D,20240523,000000,9.88,10.05,9.75,9.87,30677,0
+OPBK.US,D,20240524,000000,9.925,9.98,9.62,9.62,25924,0
+OPBK.US,D,20240528,000000,9.76,9.77,9.32,9.32,32604,0
+OPBK.US,D,20240529,000000,9.36,9.435,9.315,9.39,15018,0
+OPBK.US,D,20240530,000000,9.3972,9.68,9.3972,9.6,20010,0
+OPBK.US,D,20240531,000000,9.63,9.97,9.63,9.8,11468,0
+OPBK.US,D,20240603,000000,9.95,9.97,9.54,9.54,18821,0
+OPBK.US,D,20240604,000000,9.62,9.89,9.54,9.56,35887,0
+OPBK.US,D,20240605,000000,9.67,9.89,9.64,9.85,18724,0
+OPBK.US,D,20240606,000000,9.75,9.94,9.75,9.75,26267,0
+OPBK.US,D,20240607,000000,9.89,9.91,9.77,9.77,27627,0
+OPBK.US,D,20240610,000000,9.82,9.85,9.6,9.6,28760,0
+OPBK.US,D,20240611,000000,9.72,9.9,9.53,9.55,33507,0
+OPBK.US,D,20240612,000000,9.67,9.85,9.6,9.61,33237,0
+OPBK.US,D,20240613,000000,9.63,9.7,9.55,9.57,28478,0
+OPBK.US,D,20240614,000000,9.58,9.7,9.41,9.41,22817,0
+OPBK.US,D,20240617,000000,9.5,9.51,9.3,9.5,35652,0
+OPBK.US,D,20240618,000000,9.45,9.53,9.28,9.3,32478,0
+OPBK.US,D,20240620,000000,9.28,9.405,9.28,9.36,14569,0
+OPBK.US,D,20240621,000000,9.33,9.42,9.31,9.41,23243,0
+OPBK.US,D,20240624,000000,9.38,9.56,9.38,9.45,15955,0
+OPBK.US,D,20240625,000000,9.39,9.47,9.35,9.38,12408,0
+OPBK.US,D,20240626,000000,9.31,9.52,9.31,9.52,15451,0
+OPBK.US,D,20240627,000000,9.615,9.615,9.3,9.3,21368,0
+OPBK.US,D,20240628,000000,9.41,9.59,9.31,9.59,15678,0
+OPBK.US,D,20240701,000000,9.55,9.55,9.415,9.54,19129,0
+OPBK.US,D,20240702,000000,9.671,9.671,9.5,9.52,7580,0
+OPBK.US,D,20240703,000000,9.47,9.63,9.47,9.63,4489,0
+OPBK.US,D,20240705,000000,9.4302,9.5516,9.4302,9.52,7065,0
+OPBK.US,D,20240708,000000,9.62,9.62,9.53,9.55,7904,0
+OPBK.US,D,20240709,000000,9.505,9.58,9.505,9.55,5716,0
+OPBK.US,D,20240710,000000,9.54,10.05,9.45,10.05,19798,0
+OPBK.US,D,20240711,000000,10.17,10.5,10.1639,10.5,25440,0
+OPBK.US,D,20240712,000000,10.5,10.6,10.3301,10.58,10061,0
+OPBK.US,D,20240715,000000,10.7697,10.81,10.53,10.8,13425,0
+OPBK.US,D,20240716,000000,10.94,11.158,10.91,10.99,13130,0
+OPBK.US,D,20240717,000000,11,11.5,11,11.33,42466,0
+OPBK.US,D,20240718,000000,11.05,11.265,11.05,11.1,61189,0
+OPBK.US,D,20240719,000000,11,11.235,11,11.1,12053,0
+OPBK.US,D,20240722,000000,11.15,11.28,10.81,11.27,10186,0
+OPBK.US,D,20240723,000000,11.33,11.7,11.265,11.63,37815,0
+OPBK.US,D,20240724,000000,11.3901,11.7484,11.3901,11.71,30611,0
+OPBK.US,D,20240725,000000,11.45,12.3601,11.371,12.05,92946,0
+OPBK.US,D,20240726,000000,12.33,12.822,12.31,12.5,269362,0
+OPBK.US,D,20240729,000000,12.61,12.7075,12.4,12.44,69553,0
+OPBK.US,D,20240730,000000,12.55,12.8,12.4,12.54,139573,0
+OPBK.US,D,20240731,000000,12.44,12.7,12.35,12.47,16542,0
+OPBK.US,D,20240801,000000,12.47,12.47,11.705,11.93,38466,0
+OPBK.US,D,20240802,000000,11.83,11.96,11.63,11.87,39225,0
+OPBK.US,D,20240805,000000,11.47,11.8299,11.4435,11.63,42912,0
+OPBK.US,D,20240806,000000,11.66,12.0391,11.66,11.97,17019,0
+OPBK.US,D,20240807,000000,11.97,12.3499,11.7901,11.84,36450,0
+OPBK.US,D,20240808,000000,11.85,12.1,11.63,11.85,84741,0
+OPBK.US,D,20240809,000000,11.9,12.07,11.85,12,9793,0
+OPBK.US,D,20240812,000000,12.02,12.3698,12,12.01,21197,0
+OPBK.US,D,20240813,000000,11.9,12.46,11.5001,12.2,25273,0
+OPBK.US,D,20240814,000000,12.25,12.39,12,12.3,24279,0
+OPBK.US,D,20240815,000000,12.4,12.5722,12.29,12.47,28137,0
+OPBK.US,D,20240816,000000,12.36,12.8,12.13,12.6,40709,0
+OPBK.US,D,20240819,000000,12.58,12.76,12.58,12.6,19149,0
+OPBK.US,D,20240820,000000,12.55,12.67,12.5,12.5,17902,0
+OPBK.US,D,20240821,000000,12.545,12.75,12.5,12.54,28707,0
+OPBK.US,D,20240822,000000,12.52,12.75,12.52,12.62,39742,0
+OPBK.US,D,20240823,000000,12.65,13.03,12.65,12.85,90194,0
+OPBK.US,D,20240826,000000,13,13,12.64,12.68,26271,0
+OPBK.US,D,20240827,000000,12.6,12.64,12.38,12.53,6743,0
+OPBK.US,D,20240828,000000,12.52,12.63,12.5,12.63,11621,0
+OPBK.US,D,20240829,000000,12.71,12.71,12.63,12.68,8580,0
+OPBK.US,D,20240830,000000,12.6,12.88,12.6,12.88,11039,0
+OPBK.US,D,20240903,000000,12.75,12.8,12.545,12.58,10266,0
+OPBK.US,D,20240904,000000,12.29,12.64,11.88,12.5,25166,0
+OPBK.US,D,20240905,000000,12.45,12.48,12.4,12.43,10161,0
+OPBK.US,D,20240906,000000,12.41,12.42,12.16,12.31,7083,0
+OPBK.US,D,20240909,000000,12.3,12.34,12.17,12.24,18862,0
+OPBK.US,D,20240910,000000,12.34,12.34,12.0721,12.16,26877,0
+OPBK.US,D,20240911,000000,12.04,12.08,11.91,12.04,17175,0
+OPBK.US,D,20240912,000000,11.955,12.16,11.89,12.16,9886,0
+OPBK.US,D,20240913,000000,12.14,12.37,11.91,12.36,8713,0
+OPBK.US,D,20240916,000000,12.35,12.61,12.34,12.5,19426,0
+OPBK.US,D,20240917,000000,12.5,12.62,12.41,12.41,13474,0
+OPBK.US,D,20240918,000000,12.42,12.635,12.16,12.38,29220,0
+OPBK.US,D,20240919,000000,12.5,12.75,12.485,12.75,21283,0
+OPBK.US,D,20240920,000000,12.64,12.64,12.57,12.64,25053,0
+OPBK.US,D,20240923,000000,12.64,12.78,12.56,12.65,5749,0
+OPBK.US,D,20240924,000000,12.635,12.635,12.36,12.42,11053,0
+OPBK.US,D,20240925,000000,12.33,12.33,12.21,12.33,5071,0
+OPBK.US,D,20240926,000000,12.3,12.365,12.25,12.28,9146,0
+OPBK.US,D,20240927,000000,12.2,12.418,12.2,12.37,8549,0
+OPBK.US,D,20240930,000000,12.4,12.48,12.33,12.48,22625,0
+OPBK.US,D,20241001,000000,12.4,12.4,12.08,12.2,19948,0
+OPBK.US,D,20241002,000000,12.28,12.4,12.2,12.2,5748,0
+OPBK.US,D,20241003,000000,12.11,12.25,12.11,12.24,5252,0
+OPBK.US,D,20241004,000000,12.6,12.6,12.24,12.38,3109,0
+OPBK.US,D,20241007,000000,12.45,12.5,12.26,12.26,10683,0
+OPBK.US,D,20241008,000000,12.37,12.42,12.25,12.25,6369,0
+OPBK.US,D,20241009,000000,12.25,12.42,12.0143,12.42,19592,0
+OPBK.US,D,20241010,000000,12.22,12.44,12.161,12.44,5341,0
+OPBK.US,D,20241011,000000,12.2535,13,12.2535,12.99,62873,0
+OPBK.US,D,20241014,000000,12.98,13.32,12.96,13.12,47267,0
+OPBK.US,D,20241015,000000,13.19,13.37,13.19,13.23,21498,0
+OPBK.US,D,20241016,000000,13.35,13.44,12.95,12.95,23390,0
+OPBK.US,D,20241017,000000,13.1,13.1,12.98,13.07,18916,0
+OPBK.US,D,20241018,000000,13.1,13.28,13.1,13.17,5004,0
+OPBK.US,D,20241021,000000,13.12,13.34,12.97,13.075,20597,0
+OPBK.US,D,20241022,000000,12.9,13.33,12.9,13.305,16128,0
+OPBK.US,D,20241023,000000,13.32,13.45,13.192,13.43,14450,0
+OPBK.US,D,20241024,000000,13.41,13.855,13.37,13.83,48610,0
+OPBK.US,D,20241025,000000,13.99,14.375,13.8785,14.15,38936,0
+OPBK.US,D,20241028,000000,14.25,14.6348,14.25,14.42,58440,0
+OPBK.US,D,20241029,000000,14.46,15.21,14.46,15.08,39333,0
+OPBK.US,D,20241030,000000,15.17,15.17,14.78,15.04,33017,0
+OPBK.US,D,20241031,000000,15.065,15.065,14.79,14.81,16321,0
+OPBK.US,D,20241101,000000,14.79,14.91,14.5,14.75,17636,0
+OPBK.US,D,20241104,000000,14.77,14.9422,14.5002,14.55,27436,0
+OPBK.US,D,20241105,000000,14.47,14.825,14.47,14.57,29079,0
+OPBK.US,D,20241106,000000,15.01,16.38,14.78,16.24,137583,0
+OPBK.US,D,20241107,000000,16.07,16.07,15.23,15.61,39036,0
+OPBK.US,D,20241108,000000,15.73,16.21,15.7201,15.9,26686,0
+OPBK.US,D,20241111,000000,16.02,16.72,16,16.17,32562,0
+OPBK.US,D,20241112,000000,16.24,16.46,16.13,16.24,18723,0
+OPBK.US,D,20241113,000000,16.36,16.67,16.286031,16.67,47208,0
+OPBK.US,D,20241114,000000,16.63,18.29,16.5,16.7,68962,0
+OPBK.US,D,20241115,000000,16.76,17.1,16.33,16.51,37377,0
+OPBK.US,D,20241118,000000,16.51,16.51,15.98,16.37,43240,0
+OPBK.US,D,20241119,000000,16.33,16.425,16.25,16.3,18811,0
+OPBK.US,D,20241120,000000,16.3,16.45,16.12,16.37,41218,0
+OPBK.US,D,20241121,000000,16.5,16.845,16.31,16.8,34085,0
+OPBK.US,D,20241122,000000,16.93,17.165,16.23,17.16,37678,0
+OPBK.US,D,20241125,000000,17.24,17.71,16.99,17.36,37885,0
+OPBK.US,D,20241126,000000,17.615,17.6419,17.18,17.44,31307,0
+OPBK.US,D,20241127,000000,17.66,17.66,17.38,17.43,10731,0
+OPBK.US,D,20241129,000000,17.61,17.61,17.1,17.325,17402,0
+OPBK.US,D,20241202,000000,17.42,17.7496,17.01,17.73,46804,0
+OPBK.US,D,20241203,000000,17.64,17.75,17.48,17.705,10891,0
+OPBK.US,D,20241204,000000,17.75,18.26,17.6866,18.26,23693,0
+OPBK.US,D,20241205,000000,18.3324,18.57,17.93,17.97,20703,0
+OPBK.US,D,20241206,000000,17.87,17.8717,17.47,17.56,34442,0
+OPBK.US,D,20241209,000000,17.57,18.29,17.34,17.53,23963,0
+OPBK.US,D,20241210,000000,17.44,17.6,17.205,17.35,10232,0
+OPBK.US,D,20241211,000000,17.53,17.745,16.99,17.13,36814,0
+OPBK.US,D,20241212,000000,17.11,17.79,16.75,17.25,27212,0
+OPBK.US,D,20241213,000000,16.9972,17.315,16.945,17.18,12978,0
+OPBK.US,D,20241216,000000,17.28,17.355,17.1,17.2,20128,0
+OPBK.US,D,20241217,000000,17.11,17.32,16.6,16.9,22019,0
+OPBK.US,D,20241218,000000,17,17.34,15.75,15.75,23427,0
+OPBK.US,D,20241219,000000,15.95,16.635,15.84,15.86,38092,0
+OPBK.US,D,20241220,000000,15.86,16.2442,15.66,15.98,35374,0
+OPBK.US,D,20241223,000000,15.84,16.1879,15.4556,15.78,31261,0
+OPBK.US,D,20241224,000000,15.6,15.8,15.47,15.68,9601,0
+OPBK.US,D,20241226,000000,15.69,15.895,15.45,15.65,26382,0
+OPBK.US,D,20241227,000000,15.56,15.56,15.335,15.56,9895,0
+OPBK.US,D,20241230,000000,15.43,15.72,15.3033,15.59,15433,0
+OPBK.US,D,20241231,000000,15.41,15.92,15.41,15.81,15460,0
+OPBK.US,D,20250102,000000,15.7125,15.8457,15.23,15.32,30964,0
+OPBK.US,D,20250103,000000,15.47,15.58,15.18,15.58,10384,0
+OPBK.US,D,20250106,000000,15.78,15.91,15.4,15.53,29263,0
+OPBK.US,D,20250107,000000,15.33,15.41,15.17,15.41,15657,0
+OPBK.US,D,20250108,000000,15.19,15.3899,15.09,15.09,17259,0
+OPBK.US,D,20250110,000000,15.2634,15.305,14.4921,14.61,25204,0
+OPBK.US,D,20250113,000000,14.4,14.725,14.38,14.66,23446,0
+OPBK.US,D,20250114,000000,14.7,14.965,14.67,14.89,23019,0
+OPBK.US,D,20250115,000000,14.89,15.54,14.89,15.54,31097,0
+OPBK.US,D,20250116,000000,15.36,15.69,15.34,15.65,19867,0
+OPBK.US,D,20250117,000000,15.63,15.8,15.415,15.69,24502,0
+OPBK.US,D,20250121,000000,15.71,16.06,15.41,15.96,22303,0
+OPBK.US,D,20250122,000000,15.76,16.015,15.725,15.79,25130,0
+OPBK.US,D,20250123,000000,15.68,16.07,15.5,15.77,36236,0
+OPBK.US,D,20250124,000000,14.52,14.9953,13.794,14.19,42607,0
+OPBK.US,D,20250127,000000,13.96,13.96,12.81,13.025,129969,0
+OPBK.US,D,20250128,000000,13.05,13.58,13.05,13.47,26516,0
+OPBK.US,D,20250129,000000,13.48,13.67,13.3,13.54,20583,0
+OPBK.US,D,20250130,000000,13.71,13.9899,13.7,13.885,21483,0
+OPBK.US,D,20250131,000000,13.9,13.9702,13.21,13.28,24790,0
+OPBK.US,D,20250203,000000,13.01,13.78,13.01,13.77,30745,0
+OPBK.US,D,20250204,000000,13.82,14.58,13.7,14.53,53879,0
+OPBK.US,D,20250205,000000,14.59,14.83,14.2994,14.8,36602,0
+OPBK.US,D,20250206,000000,14.71,15.03,14.6399,14.89,21548,0
+OPBK.US,D,20250207,000000,14.78,14.91,14.45,14.7,26789,0
+OPBK.US,D,20250210,000000,14.7,14.7,13.79,14.39,61869,0
+OPBK.US,D,20250211,000000,14.3885,14.6284,14.275,14.49,13551,0
+OPBK.US,D,20250212,000000,14.25,14.48,14.01,14.13,20960,0
+OPBK.US,D,20250213,000000,14.1075,14.51,14.075,14.45,18035,0
+OPBK.US,D,20250214,000000,14.45,14.55,13.9523,14.42,18572,0
+OPBK.US,D,20250218,000000,14.41,14.44,13.97,14.3,24272,0
+OPBK.US,D,20250219,000000,14.27,14.5836,13.98,13.99,25837,0
+OPBK.US,D,20250220,000000,14.04,14.1165,13.77,13.92,27350,0
+OPBK.US,D,20250221,000000,13.9,14.04,13.55,13.6,19069,0
+OPBK.US,D,20250224,000000,13.64,13.8094,13.21,13.21,47058,0
+OPBK.US,D,20250225,000000,13.21,13.5133,13.0952,13.34,28362,0
+OPBK.US,D,20250226,000000,13.4,13.435,12.59,12.98,53330,0
+OPBK.US,D,20250227,000000,13.01,13.39,13.01,13.39,23934,0
+OPBK.US,D,20250228,000000,13.35,13.465,12.7,13.2,55005,0
+OPBK.US,D,20250303,000000,13.2,13.425,13.03,13.03,21184,0
+OPBK.US,D,20250304,000000,12.85,13.005,12.2768,12.68,36076,0
+OPBK.US,D,20250305,000000,12.52,12.62,12.19,12.36,19359,0
+OPBK.US,D,20250306,000000,12.17,12.51,12.035,12.49,20066,0
+OPBK.US,D,20250307,000000,12.49,12.49,12.1,12.23,20450,0
+OPBK.US,D,20250310,000000,12.02,12.39,11.96,11.99,38160,0
+OPBK.US,D,20250311,000000,11.93,12.05,11.8,11.82,25502,0
+OPBK.US,D,20250312,000000,11.8,12.67,11.75,12.67,52544,0
+OPBK.US,D,20250313,000000,12.47,12.62,12.3001,12.42,46350,0
+OPBK.US,D,20250314,000000,12.45,12.6563,12.3001,12.44,30033,0
+OPBK.US,D,20250317,000000,12.34,12.685,12.34,12.51,13515,0
+OPBK.US,D,20250318,000000,12.38,12.55,12.3,12.46,32262,0
+OPBK.US,D,20250319,000000,12.5,12.71,12.345,12.65,35875,0
+OPBK.US,D,20250320,000000,12.53,12.74,12.3,12.47,46735,0
+OPBK.US,D,20250321,000000,12.3,12.33,12.18,12.205,34453,0
+OPBK.US,D,20250324,000000,12.25,12.54,12.2,12.52,61422,0
+OPBK.US,D,20250325,000000,12.4,12.465,12.17,12.18,46128,0
+OPBK.US,D,20250326,000000,12.13,12.27,12.1,12.15,33311,0
+OPBK.US,D,20250327,000000,12.07,12.16,12.01,12.14,42120,0
+OPBK.US,D,20250328,000000,12,12,11.81,11.95,47901,0
+OPBK.US,D,20250331,000000,11.86,12.07,11.77,12.02,35256,0
+OPBK.US,D,20250401,000000,11.9,11.95,11.66,11.86,47165,0
+OPBK.US,D,20250402,000000,11.7,12.1,11.7,12.1,37682,0
+OPBK.US,D,20250403,000000,11.6,11.6,10.87,11.09,43376,0
+OPBK.US,D,20250404,000000,10.81,11.06,10.43,11.05,60226,0
+OPBK.US,D,20250407,000000,10.76,11.135,10.55,11.04,67743,0
+OPBK.US,D,20250408,000000,11.2,11.32,10.7,10.85,35651,0
+OPBK.US,D,20250409,000000,10.71,11.48,10.4901,11.45,61921,0
+OPBK.US,D,20250410,000000,11.22,11.48,10.56,10.78,54703,0
+OPBK.US,D,20250411,000000,10.86,10.86,10.49,10.54,50217,0
+OPBK.US,D,20250414,000000,10.75,11.02,10.5,10.605,72603,0
+OPBK.US,D,20250415,000000,10.61,11.31,10.57,11.21,120980,0
+OPBK.US,D,20250416,000000,11.08,11.23,10.99,11.21,68284,0
+OPBK.US,D,20250417,000000,11.21,11.63,11.15,11.62,46929,0
+OPBK.US,D,20250421,000000,11.5,11.5,11.02,11.02,36055,0
+OPBK.US,D,20250422,000000,11.07,11.62,11.07,11.62,89008,0
+OPBK.US,D,20250423,000000,11.99,12.09,11.54,11.65,45679,0
+OPBK.US,D,20250424,000000,11.6,11.96,11.58,11.96,34533,0
+OPBK.US,D,20250425,000000,12.1,12.49,12.07,12.13,32072,0
+OPBK.US,D,20250428,000000,12.1,12.83,11.92,12.83,111782,0
+OPBK.US,D,20250429,000000,12.76,12.79,12.38,12.64,63750,0
+OPBK.US,D,20250430,000000,12.49,12.87,12.36,12.84,77402,0
+OPBK.US,D,20250501,000000,12.7,13,12.59,12.79,56197,0
+OPBK.US,D,20250502,000000,12.88,13.175,12.78,13.16,61281,0
+OPBK.US,D,20250505,000000,13.01,13.23,12.86,12.94,40366,0
+OPBK.US,D,20250506,000000,12.8,12.9798,12.68,12.78,70940,0
+OPBK.US,D,20250507,000000,12.77,13.06,12.55,12.6,54877,0
+OPBK.US,D,20250508,000000,12.65,12.88,12.5,12.8,54195,0
+OPBK.US,D,20250509,000000,12.75,12.895,12.53,12.88,37630,0
+OPBK.US,D,20250512,000000,13.29,13.29,12.95,12.95,34901,0
+OPBK.US,D,20250513,000000,13,13.34,13,13.27,33955,0
+OPBK.US,D,20250514,000000,13.27,13.35,13.115,13.15,32319,0
+OPBK.US,D,20250515,000000,13.13,13.37,13.13,13.34,43303,0
+OPBK.US,D,20250516,000000,13.31,13.33,13.13,13.13,26634,0
+OPBK.US,D,20250519,000000,13,13.18,12.955,13.145,24557,0
+OPBK.US,D,20250520,000000,13.09,13.35,13.07,13.07,36246,0
+OPBK.US,D,20250521,000000,13,13.065,12.58,12.83,77878,0
+OPBK.US,D,20250522,000000,12.84,12.97,12.67,12.755,80012,0
+OPBK.US,D,20250523,000000,12.61,12.75,12.35,12.37,87876,0
+OPBK.US,D,20250527,000000,12.58,12.925,12.4995,12.85,67784,0
+OPBK.US,D,20250528,000000,12.87,12.87,12.62,12.7,40577,0
+OPBK.US,D,20250529,000000,12.61,12.71,12.525,12.58,31176,0
+OPBK.US,D,20250530,000000,12.53,12.56,12.27,12.315,64612,0
+OPBK.US,D,20250602,000000,12.33,12.33,11.94,11.94,53064,0
+OPBK.US,D,20250603,000000,11.92,12.28,11.86,12.05,98505,0
+OPBK.US,D,20250604,000000,12.07,12.23,11.875,11.94,56946,0
+OPBK.US,D,20250605,000000,12.05,12.215,11.9,12.02,61043,0
+OPBK.US,D,20250606,000000,12.13,12.35,11.98,12.34,51549,0
+OPBK.US,D,20250609,000000,12.44,12.465,12.25,12.27,53849,0
+OPBK.US,D,20250610,000000,12.32,12.57,12.3,12.57,47790,0
+OPBK.US,D,20250611,000000,12.63,12.75,12.55,12.64,50830,0
+OPBK.US,D,20250612,000000,12.58,12.635,12.3411,12.43,32205,0
+OPBK.US,D,20250613,000000,12.39,12.53,11.83,11.83,78675,0
+OPBK.US,D,20250616,000000,12.04,12.0488,11.57,11.62,95687,0
+OPBK.US,D,20250617,000000,11.65,11.845,11.6,11.69,62516,0
+OPBK.US,D,20250618,000000,11.65,11.938,11.62,11.74,83110,0
+OPBK.US,D,20250620,000000,11.81,11.81,11.57,11.74,66746,0
+OPBK.US,D,20250623,000000,11.68,11.88,11.52,11.88,89951,0
+OPBK.US,D,20250624,000000,11.95,12.315,11.95,12.25,114428,0
+OPBK.US,D,20250625,000000,12.35,12.35,12,12.06,64093,0
+OPBK.US,D,20250626,000000,12.12,12.46,12.105,12.46,116258,0
+OPBK.US,D,20250627,000000,12.59,13.01,12.465,12.89,1704877,0
+OPBK.US,D,20250630,000000,12.93,13.19,12.73,12.99,117288,0
+OPBK.US,D,20250701,000000,12.88,13.7,12.88,13.64,141559,0
+OPBK.US,D,20250702,000000,13.64,13.93,13.575,13.9,95656,0
+OPBK.US,D,20250703,000000,14,14.515,13.93,14.12,70962,0
+OPBK.US,D,20250707,000000,14.09,14.13,13.53,13.56,106146,0
+OPBK.US,D,20250708,000000,13.62,13.82,13.6,13.8,108320,0
+OPBK.US,D,20250709,000000,13.95,13.97,13.7,13.8,54320,0
+OPBK.US,D,20250710,000000,13.75,13.845,13.595,13.65,51591,0
+OPBK.US,D,20250711,000000,13.52,13.75,13.37,13.48,52142,0
+OPBK.US,D,20250714,000000,13.44,13.79,13.4,13.78,52202,0
+OPBK.US,D,20250715,000000,13.85,13.87,13.2677,13.29,67346,0
+OPBK.US,D,20250716,000000,13.36,13.4935,13.055,13.22,88944,0
+OPBK.US,D,20250717,000000,13.2,13.66,13.2,13.59,94617,0
+OPBK.US,D,20250718,000000,13.72,13.93,13.43,13.87,115449,0
+OPBK.US,D,20250721,000000,13.89,14.3,13.73,13.82,183163,0
+OPBK.US,D,20250722,000000,13.84,14.1166,13.56,13.62,59292,0
+OPBK.US,D,20250723,000000,13.74,13.9,13.49,13.77,37074,0
+OPBK.US,D,20250724,000000,13.74,13.74,13.21,13.24,52857,0
+OPBK.US,D,20250725,000000,13.32,13.91,13.215,13.42,68663,0
+OPBK.US,D,20250728,000000,13.47,13.87,13.43,13.8,54638,0
+OPBK.US,D,20250729,000000,13.95,13.95,13.1,13.14,63369,0
+OPBK.US,D,20250730,000000,13.13,13.215,12.78,12.93,83165,0
+OPBK.US,D,20250731,000000,12.81,12.93,12.64,12.8,49961,0
+OPBK.US,D,20250801,000000,12.8,12.82,12.44,12.8,79549,0
+OPBK.US,D,20250804,000000,12.89,12.98,12.745,12.77,58734,0
+OPBK.US,D,20250805,000000,12.76,12.85,12.45,12.83,57612,0
+OPBK.US,D,20250806,000000,12.83,12.83,12.7,12.75,28082,0
+OPBK.US,D,20250807,000000,12.81,12.8183,12.545,12.56,24195,0
+OPBK.US,D,20250808,000000,12.73,12.91,12.6,12.72,21555,0
+OPBK.US,D,20250811,000000,12.75,12.8822,12.68,12.87,23056,0
+OPBK.US,D,20250812,000000,13.07,13.86,12.9166,13.67,136813,0
+OPBK.US,D,20250813,000000,13.86,14.0625,13.76,13.95,56764,0
+OPBK.US,D,20250814,000000,13.75,13.97,13.745,13.92,32653,0
+OPBK.US,D,20250815,000000,14.02,14.02,13.61,13.72,84373,0
+OPBK.US,D,20250818,000000,13.68,13.78,13.565,13.69,20850,0
+OPBK.US,D,20250819,000000,13.8,13.84,13.68,13.71,21518,0
+OPBK.US,D,20250820,000000,13.75,13.83,13.6,13.79,27239,0
+OPBK.US,D,20250821,000000,13.73,13.82,13.57,13.57,22876,0
+OPBK.US,D,20250822,000000,13.69,14.44,13.69,14.3,81982,0
+OPBK.US,D,20250825,000000,14.32,14.36,14.06,14.06,21556,0
+OPBK.US,D,20250826,000000,14.01,14.335,14.01,14.19,46635,0
+OPBK.US,D,20250827,000000,14.13,14.37,14.13,14.22,20607,0
+OPBK.US,D,20250828,000000,14.36,14.36,14.1,14.12,17801,0
+OPBK.US,D,20250829,000000,14.3,14.89,14.28,14.54,129078,0
+OPBK.US,D,20250902,000000,14.39,14.61,14.27,14.32,45781,0
+OPBK.US,D,20250903,000000,14.27,14.74,14.11,14.15,46258,0
+OPBK.US,D,20250904,000000,14.23,14.5207,14.135,14.31,18595,0
+OPBK.US,D,20250905,000000,14.45,14.6,14.17,14.26,33584,0
+OPBK.US,D,20250908,000000,14.38,14.68,14.2465,14.65,46633,0
+OPBK.US,D,20250909,000000,14.73,14.73,14.52,14.61,28490,0
+OPBK.US,D,20250910,000000,14.61,14.71,14.5194,14.61,29322,0
+OPBK.US,D,20250911,000000,14.68,14.68,14.58,14.65,27621,0
+OPBK.US,D,20250912,000000,14.6212,14.6212,14.44,14.46,16740,0
+OPBK.US,D,20250915,000000,14.47,14.61,14.45,14.53,26621,0
+OPBK.US,D,20250916,000000,14.49,14.49,14.2,14.21,27851,0
+OPBK.US,D,20250917,000000,14.24,14.575,14.21,14.21,72773,0
+OPBK.US,D,20250918,000000,14.37,14.59,14.37,14.54,46292,0
+OPBK.US,D,20250919,000000,14.56,14.74,14.2375,14.73,167118,0
+OPBK.US,D,20250922,000000,14.71,14.71,14.3,14.4,44497,0
+OPBK.US,D,20250923,000000,14.49,14.67,14.25,14.27,27794,0
+OPBK.US,D,20250924,000000,14.37,14.6,14.21,14.35,34413,0
+OPBK.US,D,20250925,000000,14.31,14.31,13.96,14.23,21844,0
+OPBK.US,D,20250926,000000,14.3,14.63,14.19,14.24,18143,0
+OPBK.US,D,20250929,000000,14.23,14.23,13.91,13.97,26873,0
+OPBK.US,D,20250930,000000,13.96,14.13,13.76,13.92,30650,0
+OPBK.US,D,20251001,000000,13.85,14.139,13.66,13.66,31524,0
+OPBK.US,D,20251002,000000,13.64,13.67,13.51,13.56,19020,0
+OPBK.US,D,20251003,000000,13.825,13.86,13.74,13.79,13609,0
+OPBK.US,D,20251006,000000,13.87,13.97,13.72,13.77,26825,0
+OPBK.US,D,20251007,000000,13.78,13.85,13.53,13.54,23455,0
+OPBK.US,D,20251008,000000,13.745,13.81,13.65,13.72,25843,0
+OPBK.US,D,20251009,000000,13.68,13.825,13.43,13.53,36370,0
+OPBK.US,D,20251010,000000,13.62,13.67,13.06,13.06,28903,0
+OPBK.US,D,20251013,000000,13.22,13.41,13.05,13.36,33947,0
+OPBK.US,D,20251014,000000,13.2,13.73,13.2,13.67,22017,0
+OPBK.US,D,20251015,000000,13.77,13.77,13.505,13.6,30165,0
+OPBK.US,D,20251016,000000,13.51,13.51,13,13.13,43207,0
+OPBK.US,D,20251017,000000,13.21,13.36,12.95,13.12,44638,0
+OPBK.US,D,20251020,000000,13.23,13.455,13.23,13.45,47505,0
+OPBK.US,D,20251021,000000,13.505,13.6,13.48,13.54,78777,0
+OPBK.US,D,20251022,000000,13.59,13.67,13.44,13.58,31348,0
+OPBK.US,D,20251023,000000,13.48,13.4893,13.34,13.39,24356,0
+OPBK.US,D,20251024,000000,13.4,13.68,13.4,13.64,21859,0
+OPBK.US,D,20251027,000000,13.77,13.82,13.63,13.68,31823,0
+OPBK.US,D,20251028,000000,13.68,13.765,13.6,13.695,50295,0
+OPBK.US,D,20251029,000000,13.64,13.74,13.295,13.4,39703,0
+OPBK.US,D,20251030,000000,13.4,13.6,13.38,13.39,37839,0
+OPBK.US,D,20251031,000000,13.28,13.385,13.2001,13.35,26185,0
+OPBK.US,D,20251103,000000,13.32,13.37,13.1701,13.36,34931,0
+OPBK.US,D,20251104,000000,13.25,13.3928,13.22,13.29,29562,0
+OPBK.US,D,20251105,000000,13.25,13.553,13.25,13.5,53685,0
+OPBK.US,D,20251106,000000,13.21,13.24,13.06,13.1,15205,0
+OPBK.US,D,20251107,000000,13.1,13.2,12.94,13.1,118513,0
+OPBK.US,D,20251110,000000,13.1416,13.3,12.93,13.25,73282,0
+OPBK.US,D,20251111,000000,13.24,13.3,13.13,13.18,30884,0
+OPBK.US,D,20251112,000000,13.28,13.4368,13.235,13.31,24965,0
+OPBK.US,D,20251113,000000,13.2,13.3405,13.186,13.32,23481,0
+OPBK.US,D,20251114,000000,13.25,13.25,13.09,13.2,16424,0
+OPBK.US,D,20251117,000000,13.28,13.307,12.64,12.65,33335,0
+OPBK.US,D,20251118,000000,12.67,12.73,12.64,12.67,22076,0
+OPBK.US,D,20251119,000000,12.76,12.95,12.63,12.63,32050,0
+OPBK.US,D,20251120,000000,12.79,12.955,12.65,12.75,47651,0
+OPBK.US,D,20251121,000000,12.77,13.125,12.77,13.11,52236,0
+OPBK.US,D,20251124,000000,13.12,13.2866,13.11,13.17,41204,0
+OPBK.US,D,20251125,000000,13.335,13.58,13.335,13.515,42783,0
+OPBK.US,D,20251126,000000,13.44,13.57,13.4201,13.56,26466,0
+OPBK.US,D,20251128,000000,13.65,13.65,13.42,13.45,19450,0
+OPBK.US,D,20251201,000000,13.28,13.545,13.23,13.46,28940,0
+OPBK.US,D,20251202,000000,13.5,13.535,13.38,13.41,24236,0
+OPBK.US,D,20251203,000000,13.45,13.69,13.45,13.68,43684,0
+OPBK.US,D,20251204,000000,13.67,13.86,13.62,13.64,90094,0
+OPBK.US,D,20251205,000000,13.7,13.83,13.58,13.77,33532,0
+OPBK.US,D,20251208,000000,13.87,13.96,13.75,13.75,25402,0
+OPBK.US,D,20251209,000000,13.85,13.9311,13.85,13.86,23660,0
+OPBK.US,D,20251210,000000,13.91,14.67,13.905,14.61,142966,0
+OPBK.US,D,20251211,000000,14.6,14.755,14.52,14.7,79222,0
+OPBK.US,D,20251212,000000,14.78,14.81,14.6081,14.77,44605,0
+OPBK.US,D,20251215,000000,14.86,14.905,14.75,14.88,46405,0
+OPBK.US,D,20251216,000000,14.805,14.93,14.79,14.79,32842,0
+OPBK.US,D,20251217,000000,14.87,15,14.87,14.89,36035,0
+OPBK.US,D,20251218,000000,14.99,15.2,14.93,15.05,73836,0
+OPBK.US,D,20251219,000000,15.27,15.27,14.66,14.89,96487,0
+OPBK.US,D,20251222,000000,14.93,15.01,14.395,14.41,54703,0
+OPBK.US,D,20251223,000000,14.41,14.49,14.41,14.44,26120,0
+OPBK.US,D,20251224,000000,14.38,14.52,14.355,14.46,11664,0
+OPBK.US,D,20251226,000000,14.44,14.5794,14.19,14.26,28845,0
+OPBK.US,D,20251229,000000,14.22,14.22,14.06,14.19,30088,0
+OPBK.US,D,20251230,000000,14.16,14.31,14.0501,14.235,34250,0
+OPBK.US,D,20251231,000000,14.41,14.44,14.055,14.12,30944,0
+OPBK.US,D,20260102,000000,14.07,14.125,13.91,13.98,34405,0
+OPBK.US,D,20260105,000000,14.05,14.52,14.05,14.3,43266,0
+OPBK.US,D,20260106,000000,14.23,14.36,14.08,14.3,37801,0
+OPBK.US,D,20260107,000000,14.18,14.245,13.88,14.01,55972,0
+OPBK.US,D,20260108,000000,13.91,14.51,13.91,14.48,50830,0
+OPBK.US,D,20260109,000000,14.48,14.48,14.21,14.21,26697,0
+OPBK.US,D,20260112,000000,14.14,14.37,14.06,14.15,22896,0
+OPBK.US,D,20260113,000000,14.235,14.3162,14.08,14.13,27696,0
+OPBK.US,D,20260114,000000,14.14,14.46,14.14,14.46,27595,0
+OPBK.US,D,20260115,000000,14.46,14.98,14.46,14.76,23077,0
+OPBK.US,D,20260116,000000,14.74,15.0299,14.74,14.81,26408,0
+OPBK.US,D,20260120,000000,14.65,14.65,14.24,14.32,27520,0
+OPBK.US,D,20260121,000000,14.4,14.995,14.4,14.96,51357,0
+OPBK.US,D,20260122,000000,14.7462,15.13,14.73,14.8,27107,0
+OPBK.US,D,20260123,000000,14.63,14.72,13.915,13.92,47764,0
+OPBK.US,D,20260126,000000,13.74,13.79,13.37,13.56,68422,0
+OPBK.US,D,20260127,000000,13.8245,13.8245,13.6,13.695,22786,0
+OPBK.US,D,20260128,000000,13.72,13.81,13.45,13.63,37206,0
+OPBK.US,D,20260129,000000,13.58,13.865,13.5,13.865,34402,0
+OPBK.US,D,20260130,000000,13.86,14.15,13.595,13.98,59392,0
+OPBK.US,D,20260202,000000,14,14.65,13.98,14.5,71441,0
+OPBK.US,D,20260203,000000,14.4,14.665,14.35,14.54,39850,0
+OPBK.US,D,20260204,000000,14.7,14.86,14.4,14.47,36875,0
+OPBK.US,D,20260205,000000,14.37,14.37,14.12,14.22,38199,0
+OPBK.US,D,20260206,000000,14.3,14.43,14.19,14.2,21843,0
+OPBK.US,D,20260209,000000,14.26,14.26,14.02,14.1,19841,0
+OPBK.US,D,20260210,000000,14.1,14.18,13.94,14.01,23717,0
+OPBK.US,D,20260211,000000,14.15,14.15,13.73,14.01,20346,0
+OPBK.US,D,20260212,000000,14.13,14.16,13.8,14.09,30217,0
+OPBK.US,D,20260213,000000,14.02,14.1,13.95,14.05,10980,0
+OPBK.US,D,20260217,000000,14.04,14.19,13.995,14.15,23314,0
+OPBK.US,D,20260218,000000,14.19,14.23,13.87,13.96,26879,0
diff --git a/daily/us/nasdaq stocks/2/orlg.us.txt b/daily/us/nasdaq stocks/2/orlg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2b327d264ab2fa2b17b37fd66b928d67d1447b4a
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/orlg.us.txt	
@@ -0,0 +1,20 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ORLG.US,D,20260115,000000,14.92,15,14.5272,14.5272,2316,0
+ORLG.US,D,20260120,000000,15.04,15.04,15.0234,15.0234,659,0
+ORLG.US,D,20260121,000000,15.8072,16.21,15.73,16.1415,2784,0
+ORLG.US,D,20260122,000000,16.2,16.2,16.1589,16.1589,1399,0
+ORLG.US,D,20260123,000000,16.25,16.3328,16.21,16.3328,1233,0
+ORLG.US,D,20260126,000000,16.73,16.73,16.6377,16.6377,600,0
+ORLG.US,D,20260128,000000,16.98,16.9927,16.9799,16.9927,440,0
+ORLG.US,D,20260129,000000,16.85,16.85,16.1817,16.1817,749,0
+ORLG.US,D,20260130,000000,15.75,16.04,15.75,15.9878,433,0
+ORLG.US,D,20260202,000000,15.76,15.8606,15.76,15.8606,398,0
+ORLG.US,D,20260203,000000,15.49,15.6119,15.49,15.6119,427,0
+ORLG.US,D,20260204,000000,16.06,16.06,15.4762,15.4762,728,0
+ORLG.US,D,20260205,000000,14.42,14.6,14.04,14.1438,13269,0
+ORLG.US,D,20260206,000000,14.15,14.5408,14.15,14.5408,473,0
+ORLG.US,D,20260209,000000,14.61,14.61,14.1052,14.1052,240,0
+ORLG.US,D,20260211,000000,14.135,14.4975,14.135,14.4975,809,0
+ORLG.US,D,20260212,000000,14.76,14.8384,14.76,14.8384,1144,0
+ORLG.US,D,20260213,000000,15.02,15.3,15.02,15.2495,771,0
+ORLG.US,D,20260217,000000,14.91,14.91,13.9511,13.9511,1510,0
diff --git a/daily/us/nasdaq stocks/2/otly.us.txt b/daily/us/nasdaq stocks/2/otly.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3674c1083d0c068059ba645e05332ab140fc8e6f
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/otly.us.txt	
@@ -0,0 +1,1193 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OTLY.US,D,20210520,000000,442.4,454.8,399.8,404,2179701.15,0
+OTLY.US,D,20210521,000000,444,465,428,449.2,847709.05,0
+OTLY.US,D,20210524,000000,452.2,458.4,411.6,414.6,378998.4,0
+OTLY.US,D,20210525,000000,422.706,428.4,402.2,424,256872.15000000002,0
+OTLY.US,D,20210526,000000,431.4,437.4,419.8,432.4,126042.90000000001,0
+OTLY.US,D,20210527,000000,447.644,465.4,436,442.4,243352.5,0
+OTLY.US,D,20210528,000000,462.7,475,452,474.2,162396.90000000002,0
+OTLY.US,D,20210601,000000,502,532,491,503,335183.4,0
+OTLY.US,D,20210602,000000,520.678,520.678,473,476.2,148089.55000000002,0
+OTLY.US,D,20210603,000000,485.8,489.8,469.5,477.6,70207.85,0
+OTLY.US,D,20210604,000000,480.2,486.6,474,476.6,88225.6,0
+OTLY.US,D,20210607,000000,485.8,507.4,482.002,500,121764.3,0
+OTLY.US,D,20210608,000000,500.8,543.796,500.8,539.8,161481.7,0
+OTLY.US,D,20210609,000000,548.4,548.8,511,526.2,142102.1,0
+OTLY.US,D,20210610,000000,530,538.4,511.8,533,69028.40000000001,0
+OTLY.US,D,20210611,000000,540,574.6,530,574.6,183318.80000000002,0
+OTLY.US,D,20210614,000000,577.2,580,527.8,547.4,217903.30000000002,0
+OTLY.US,D,20210615,000000,554.852,557.53,542,556.4,101938.05,0
+OTLY.US,D,20210616,000000,560,580,544,549.8,117863.8,0
+OTLY.US,D,20210617,000000,556,566,512.6,534.6,186691.6,0
+OTLY.US,D,20210618,000000,525.2,534.6,505.2,520,120801.25,0
+OTLY.US,D,20210621,000000,520,531.2,510.4,526.6,76750.55,0
+OTLY.US,D,20210622,000000,526,530,510.2,516,70983.3,0
+OTLY.US,D,20210623,000000,524.054,534.4,514.4,516.8,83764.45000000001,0
+OTLY.US,D,20210624,000000,518.8,533,486.2,496.2,158241.95,0
+OTLY.US,D,20210625,000000,497,499,466,488,128778.70000000001,0
+OTLY.US,D,20210628,000000,493.4,506.8,486.8,506,100033.45000000001,0
+OTLY.US,D,20210629,000000,514.2,531.8,512.8,515,133954.35,0
+OTLY.US,D,20210630,000000,515.308,518.6,485.4,489.2,109203.35,0
+OTLY.US,D,20210701,000000,493,494.8,465.4,468,137550.9,0
+OTLY.US,D,20210702,000000,471.4,477.8,459.5,461.8,131680,0
+OTLY.US,D,20210706,000000,468.5,470,434.202,444.2,187827.75,0
+OTLY.US,D,20210707,000000,446,455.388,440.6,449,96889.05,0
+OTLY.US,D,20210708,000000,426.6,471,424.2,468.8,128780.70000000001,0
+OTLY.US,D,20210709,000000,471.6,473,455.22,460,56010.450000000004,0
+OTLY.US,D,20210712,000000,463.4,463.4,438.6,448.4,78710.90000000001,0
+OTLY.US,D,20210713,000000,450,450.8,422.4,422.6,114836.75,0
+OTLY.US,D,20210714,000000,403.7,419.4,392.4,410.8,423366.60000000003,0
+OTLY.US,D,20210715,000000,400,407.2,363.6,389.6,308739.9,0
+OTLY.US,D,20210716,000000,386.4,401.4,378.09,385.6,119717.5,0
+OTLY.US,D,20210719,000000,380.2,394.2,372.506,393.6,77931.40000000001,0
+OTLY.US,D,20210720,000000,394.6,401.6,378,389,109663.90000000001,0
+OTLY.US,D,20210721,000000,396.2,397.6,367,377.4,165059.80000000002,0
+OTLY.US,D,20210722,000000,380.2,382.4,370.4,380.8,50249.8,0
+OTLY.US,D,20210723,000000,383.4,384,367.4,369.4,76264.95,0
+OTLY.US,D,20210726,000000,371.4,375.6,361.2,373,74319.2,0
+OTLY.US,D,20210727,000000,375,375,340.8,350,165866.15000000002,0
+OTLY.US,D,20210728,000000,354,366.7,350,362.4,72072.55,0
+OTLY.US,D,20210729,000000,363.8,369.2,353.6,365.8,73468.15000000001,0
+OTLY.US,D,20210730,000000,362,367.4,350,355,93278.05,0
+OTLY.US,D,20210802,000000,359.8,377,351.4,370,82399.5,0
+OTLY.US,D,20210803,000000,373.8,373.8,362.6,369,36341.5,0
+OTLY.US,D,20210804,000000,367,375,357,360.8,98407.85,0
+OTLY.US,D,20210805,000000,360,367.6,360,363.8,42629.200000000004,0
+OTLY.US,D,20210806,000000,369,373.4,366.4,369.4,44548.8,0
+OTLY.US,D,20210809,000000,375.25,383.8,366.5,382.4,48738.8,0
+OTLY.US,D,20210810,000000,387,397.2,380.5,381.4,81704.05,0
+OTLY.US,D,20210811,000000,380.4,383.8,345.8,348.2,139902.05000000002,0
+OTLY.US,D,20210812,000000,354.2,355.4,337.4,339.8,148736.9,0
+OTLY.US,D,20210813,000000,338.2,342.56,334,337.4,138129.55000000002,0
+OTLY.US,D,20210816,000000,356.252,366.8,325.446,328.6,240269.80000000002,0
+OTLY.US,D,20210817,000000,329.4,330,297.4,318.6,322355.30000000005,0
+OTLY.US,D,20210818,000000,319,322,301.8,303.2,140522,0
+OTLY.US,D,20210819,000000,308.2,330.4,298.8,314.8,181275.5,0
+OTLY.US,D,20210820,000000,316.6,323.2,309.4,312.6,119928.85,0
+OTLY.US,D,20210823,000000,314,327.6,310.6,323.8,101309.15000000001,0
+OTLY.US,D,20210824,000000,328,363.2,325.8,348,203584.1,0
+OTLY.US,D,20210825,000000,350,358.2,340.4,353.8,110105.45000000001,0
+OTLY.US,D,20210826,000000,356,360.8,351,357,48844.200000000004,0
+OTLY.US,D,20210827,000000,355.2,367.9,349,366,64726.200000000004,0
+OTLY.US,D,20210830,000000,374.2,378.2,361.6,376.2,71157.05,0
+OTLY.US,D,20210831,000000,380,382.8,356,364.4,106832.90000000001,0
+OTLY.US,D,20210901,000000,363.4,365.5,352.7,356.6,66320.2,0
+OTLY.US,D,20210902,000000,356.8,359.6,350.4,353.2,46317.9,0
+OTLY.US,D,20210903,000000,350,350.6,331,336.8,121768.05,0
+OTLY.US,D,20210907,000000,340,346.6,337,343.2,37534.3,0
+OTLY.US,D,20210908,000000,342.4,343.6,323.2,337.8,97964,0
+OTLY.US,D,20210909,000000,334.8,339.4,327.2,329.8,49266.700000000004,0
+OTLY.US,D,20210910,000000,337.27,357.2,333.6,349,113147.35,0
+OTLY.US,D,20210913,000000,358,371,356,357.4,116639.70000000001,0
+OTLY.US,D,20210914,000000,361.4,367.8,336.8,338.6,108280.35,0
+OTLY.US,D,20210915,000000,334,344.598,330.4,339.4,98351.40000000001,0
+OTLY.US,D,20210916,000000,340,340.8,320,326.2,88613.95000000001,0
+OTLY.US,D,20210917,000000,324.2,332.6,320.4,325.4,206670.85,0
+OTLY.US,D,20210920,000000,321,324.584,312.8,321,140470.9,0
+OTLY.US,D,20210921,000000,321.6,339.1,318.2,329.6,112296.95000000001,0
+OTLY.US,D,20210922,000000,331.4,341.6,323.8,329.6,121509.6,0
+OTLY.US,D,20210923,000000,333,343.2,331,332.4,100180.55,0
+OTLY.US,D,20210924,000000,331.2,339.6,324.6,326,55240.8,0
+OTLY.US,D,20210927,000000,329.4,331.2,320.2,320.6,73236.25,0
+OTLY.US,D,20210928,000000,316.6,324.2,313.9,318.2,96066.6,0
+OTLY.US,D,20210929,000000,319.2,321.6,296,302.2,187771.85,0
+OTLY.US,D,20210930,000000,304,313.2,299.2,302.4,110370.25,0
+OTLY.US,D,20211001,000000,304.2,305.2,286,295,159084.80000000002,0
+OTLY.US,D,20211004,000000,295.8,296.2,275,276.2,222875.85,0
+OTLY.US,D,20211005,000000,276.4,286.8,271.6,272.6,207411.7,0
+OTLY.US,D,20211006,000000,271.6,273.6,256.802,270,178418,0
+OTLY.US,D,20211007,000000,274.8,299,269,294.6,386288.15,0
+OTLY.US,D,20211008,000000,315.2,322.6,291.6,292,334726.10000000003,0
+OTLY.US,D,20211011,000000,286.8,291.4,279.48,283,130414.25,0
+OTLY.US,D,20211012,000000,286,288.366,277.2,283.8,94364.70000000001,0
+OTLY.US,D,20211013,000000,282.6,289.2,281.6,286.6,73735.45,0
+OTLY.US,D,20211014,000000,293.2,298.6,288,297.4,85542.8,0
+OTLY.US,D,20211015,000000,300,300.966,289.4,290.2,94399.20000000001,0
+OTLY.US,D,20211018,000000,289.8,290.398,278.75,285.6,90386.55,0
+OTLY.US,D,20211019,000000,289,293.88,283.2,292.6,92213.45000000001,0
+OTLY.US,D,20211020,000000,293.2,299.8,289.6,290.2,74811.85,0
+OTLY.US,D,20211021,000000,289.4,292,279.7,283.4,70330.35,0
+OTLY.US,D,20211022,000000,276.4,286.586,274.4,280.2,111251.55,0
+OTLY.US,D,20211025,000000,281.4,287.8,280.2,283.4,83909.25,0
+OTLY.US,D,20211026,000000,285.6,287,273.2,277.8,75834.7,0
+OTLY.US,D,20211027,000000,276.4,277.8,259.2,259.8,166455.75,0
+OTLY.US,D,20211028,000000,261.4,268.8,257.8,266.6,178913.85,0
+OTLY.US,D,20211029,000000,268,268.6,257.1,257.8,97810.45000000001,0
+OTLY.US,D,20211101,000000,259.2,269,257.8,263.8,126348.65000000001,0
+OTLY.US,D,20211102,000000,267.4,267.4,252.6,256.6,126637.55,0
+OTLY.US,D,20211103,000000,259,274.4,255.2,273.4,274134.7,0
+OTLY.US,D,20211104,000000,274.4,278.8,261.6,263.8,138823.2,0
+OTLY.US,D,20211105,000000,265.4,272.8,255.4,263,97247.85,0
+OTLY.US,D,20211108,000000,261.6,262.6,250.6,253.4,197555.15000000002,0
+OTLY.US,D,20211109,000000,252.2,258.2,248.6,258,139026.25,0
+OTLY.US,D,20211110,000000,257.6,259.8,246.6,247.2,154877.2,0
+OTLY.US,D,20211111,000000,249,249.4,224.6,226,532536.75,0
+OTLY.US,D,20211112,000000,229.8,238.2,222.632,236.4,401442.35000000003,0
+OTLY.US,D,20211115,000000,190.9,199,181,187.2,1501404.2000000002,0
+OTLY.US,D,20211116,000000,187,209,184,203.6,794360.4500000001,0
+OTLY.US,D,20211117,000000,205,211,185,188.8,485530.35000000003,0
+OTLY.US,D,20211118,000000,200.7,204.2,194.4,197.4,483339.95,0
+OTLY.US,D,20211119,000000,198.4,215.2,193.4,201,417797.2,0
+OTLY.US,D,20211122,000000,200,200.8,181.2,184,459559.05000000005,0
+OTLY.US,D,20211123,000000,187.6,193.1,180.4,190.4,251331.05000000002,0
+OTLY.US,D,20211124,000000,189,200,187.8,196.2,179216.15000000002,0
+OTLY.US,D,20211126,000000,194,204.6,188.8,193.4,149315.65,0
+OTLY.US,D,20211129,000000,195.4,196,182.76,186.2,213889.5,0
+OTLY.US,D,20211130,000000,181.67,183.4,166.42,179,423091.25,0
+OTLY.US,D,20211201,000000,180.4,181.2,167.4,168,297362.4,0
+OTLY.US,D,20211202,000000,166.6,170.4,161.25,164.6,389656.35000000003,0
+OTLY.US,D,20211203,000000,166.6,168.4,156.6,160,361132.7,0
+OTLY.US,D,20211206,000000,163,164,151,160.6,365733.60000000003,0
+OTLY.US,D,20211207,000000,162.6,180.8,162.6,175.4,312396.4,0
+OTLY.US,D,20211208,000000,176.6,184.2,170,176,254129.45,0
+OTLY.US,D,20211209,000000,172,176.2,168.8,172.6,112189,0
+OTLY.US,D,20211210,000000,170.6,173.9,166.2,170,139562.2,0
+OTLY.US,D,20211213,000000,167.4,169.6,160.6,163.8,148721.30000000002,0
+OTLY.US,D,20211214,000000,161.6,168.8,158.6,164,239673.90000000002,0
+OTLY.US,D,20211215,000000,162.6,164,153.2,162,263456,0
+OTLY.US,D,20211216,000000,164.2,166.1,156.2,158,163077.7,0
+OTLY.US,D,20211217,000000,158.1,166.8,151.6,159.8,299937.7,0
+OTLY.US,D,20211220,000000,155.6,160.2,152.2,153.8,218941.7,0
+OTLY.US,D,20211221,000000,154.8,158.1,150.2,157.6,289905.60000000003,0
+OTLY.US,D,20211222,000000,156.8,157.8,149.2,152.2,341242.2,0
+OTLY.US,D,20211223,000000,150.806,163.2,150,162.8,220145.80000000002,0
+OTLY.US,D,20211227,000000,160.2,165.1,159.2,160.2,120750.1,0
+OTLY.US,D,20211228,000000,160,160,155.1,156,144090.80000000002,0
+OTLY.US,D,20211229,000000,154.6,159,154,157.6,175611.90000000002,0
+OTLY.US,D,20211230,000000,155,164.6,153.6,160.8,217538.80000000002,0
+OTLY.US,D,20211231,000000,161.6,163.4,157.4,159.2,170005.7,0
+OTLY.US,D,20220103,000000,162.3,167.8,156.66,167.4,154459.15,0
+OTLY.US,D,20220104,000000,167.8,168.4,158.2,160.8,165973.5,0
+OTLY.US,D,20220105,000000,161.852,168.8,158,158,205219.80000000002,0
+OTLY.US,D,20220106,000000,158,165.8,154.5,162.4,153710.15,0
+OTLY.US,D,20220107,000000,162.4,166.69,158.4,159.6,126070.5,0
+OTLY.US,D,20220110,000000,160,160.4,143.6,145,334797.75,0
+OTLY.US,D,20220111,000000,147.2,166.1,146,164.2,374910.85000000003,0
+OTLY.US,D,20220112,000000,163,165,156.2,156.4,338610,0
+OTLY.US,D,20220113,000000,157.6,161,153.4,154.4,177426.05000000002,0
+OTLY.US,D,20220114,000000,151.336,152.8,144,148.2,197009.5,0
+OTLY.US,D,20220118,000000,148,148.4,138,140,231889.5,0
+OTLY.US,D,20220119,000000,140.4,143.8,137,138.2,135606.4,0
+OTLY.US,D,20220120,000000,140,144.8,136.2,136.6,171275.90000000002,0
+OTLY.US,D,20220121,000000,135.6,138.3,129.6,130.6,263454.4,0
+OTLY.US,D,20220124,000000,127,137.8,122.2,137.6,307413.25,0
+OTLY.US,D,20220125,000000,135.4,138.8,132,137,203127.85,0
+OTLY.US,D,20220126,000000,138.2,142.4,133,133.6,174193.55000000002,0
+OTLY.US,D,20220127,000000,134.8,137,124.2,125,326176.2,0
+OTLY.US,D,20220128,000000,123,136.2,123,133,257024.25,0
+OTLY.US,D,20220131,000000,133,143.6,133,142.2,149339.85,0
+OTLY.US,D,20220201,000000,145.4,147.2,139.802,146,129412.95000000001,0
+OTLY.US,D,20220202,000000,145.2,146.932,138.8,140,104325.15000000001,0
+OTLY.US,D,20220203,000000,136,138.6,133.6,134.6,124041.8,0
+OTLY.US,D,20220204,000000,135,138.6,131.2,137.6,101292.65000000001,0
+OTLY.US,D,20220207,000000,137.6,143.6,137.6,142,104381.40000000001,0
+OTLY.US,D,20220208,000000,141.8,145,139,145,78015.1,0
+OTLY.US,D,20220209,000000,145,153.4,144.8,152.4,152962.15,0
+OTLY.US,D,20220210,000000,148.2,156,148.2,150.6,118590.35,0
+OTLY.US,D,20220211,000000,150.8,154.4,143.9,146.6,170848.05000000002,0
+OTLY.US,D,20220214,000000,145.6,151.9,143.6,147.2,138580.4,0
+OTLY.US,D,20220215,000000,151.8,158.2,151.3,157.4,135083.05000000002,0
+OTLY.US,D,20220216,000000,156.2,159.6,152.5,156,110878.40000000001,0
+OTLY.US,D,20220217,000000,156.2,157.6,144.2,146.2,98831.85,0
+OTLY.US,D,20220218,000000,145.2,145.8,138,139.4,139101.65,0
+OTLY.US,D,20220222,000000,136.8,143.2,135.4,136.6,124207.1,0
+OTLY.US,D,20220223,000000,139.6,139.6,127,127.2,149350.2,0
+OTLY.US,D,20220224,000000,121.4,136.6,120,136.4,214059.85,0
+OTLY.US,D,20220225,000000,136.4,138.6,133.2,134.6,170427.75,0
+OTLY.US,D,20220228,000000,135.6,137.6,131.002,135,91124.85,0
+OTLY.US,D,20220301,000000,135.4,138,133.4,134,103682.65000000001,0
+OTLY.US,D,20220302,000000,134.8,136,129.84,134.6,90152.70000000001,0
+OTLY.US,D,20220303,000000,134.8,138.4,129.7,133.2,142479.4,0
+OTLY.US,D,20220304,000000,131,131.574,121.6,123.6,202184.05000000002,0
+OTLY.US,D,20220307,000000,120,121.4,114,114.2,239100.40000000002,0
+OTLY.US,D,20220308,000000,115,118.4,109,114.6,387543.85000000003,0
+OTLY.US,D,20220309,000000,107,121.558,102.75,114.4,615328.75,0
+OTLY.US,D,20220310,000000,112.2,112.2,101.8,107.4,406438.4,0
+OTLY.US,D,20220311,000000,108.2,108.8,99,99.8,346972.55000000005,0
+OTLY.US,D,20220314,000000,100,100.6,93.6,94.2,257289.15000000002,0
+OTLY.US,D,20220315,000000,95,98.922,93.2,96,266893.8,0
+OTLY.US,D,20220316,000000,98,104.9,97.6,104.6,342435.80000000005,0
+OTLY.US,D,20220317,000000,104.4,112.2,103,105.8,275546.95,0
+OTLY.US,D,20220318,000000,106,115.6,105,114.4,523322.7,0
+OTLY.US,D,20220321,000000,115.6,116,109.1,109.8,138263.65,0
+OTLY.US,D,20220322,000000,109.8,113.2,107.8,110.6,168423.65000000002,0
+OTLY.US,D,20220323,000000,110.2,112.4,105.8,106.2,165112.95,0
+OTLY.US,D,20220324,000000,108,108.8,101.5,103.8,203209.30000000002,0
+OTLY.US,D,20220325,000000,104,104.2,100.8,102.4,115305.65000000001,0
+OTLY.US,D,20220328,000000,102.6,103.4,98.4,100.6,127719.6,0
+OTLY.US,D,20220329,000000,102,109.1,102,108,237875.40000000002,0
+OTLY.US,D,20220330,000000,107,107.6,100.2,100.8,162565.80000000002,0
+OTLY.US,D,20220331,000000,101,102.9,99.6,100.2,115238.90000000001,0
+OTLY.US,D,20220401,000000,100.2,101.6,98.2,101.6,208667.2,0
+OTLY.US,D,20220404,000000,102,107.6,101.6,106.6,164260.2,0
+OTLY.US,D,20220405,000000,106.8,106.8,100.4,102.2,154435.85,0
+OTLY.US,D,20220406,000000,100.4,100.4,92.2,93.6,383340.80000000005,0
+OTLY.US,D,20220407,000000,94.4,94.5,89.4,90.4,290891.5,0
+OTLY.US,D,20220408,000000,90.2,90.8,87,89,192974.5,0
+OTLY.US,D,20220411,000000,88.6,90.2,86.2,89.2,197093.2,0
+OTLY.US,D,20220412,000000,90.4,92.2,85.2,86.2,221516.85,0
+OTLY.US,D,20220413,000000,86.8,88.6,84.2,87.4,169225.7,0
+OTLY.US,D,20220414,000000,87.4,87.6,84,86.8,160626.1,0
+OTLY.US,D,20220418,000000,87.2,87.5,81.8,82.4,208900,0
+OTLY.US,D,20220419,000000,82,86.6,81,85.2,219252.7,0
+OTLY.US,D,20220420,000000,85.2,86.2,81,81.2,180872.80000000002,0
+OTLY.US,D,20220421,000000,82.4,83.8,77,77,227291.75,0
+OTLY.US,D,20220422,000000,77,80.4,76.2,76.6,178271.1,0
+OTLY.US,D,20220425,000000,76.4,78.4,74.5,76.6,251395.35,0
+OTLY.US,D,20220426,000000,77.4,77.4,69.2,70,370384.65,0
+OTLY.US,D,20220427,000000,71.2,73.9,69.8,71.4,234156.95,0
+OTLY.US,D,20220428,000000,73,74.6,69,73.6,229447.55000000002,0
+OTLY.US,D,20220429,000000,73.6,77.6,70.8,71.2,227189.95,0
+OTLY.US,D,20220502,000000,72,74.4,70.4,73.6,167096.45,0
+OTLY.US,D,20220503,000000,74.4,74.7,68.8,69.8,596311.5,0
+OTLY.US,D,20220504,000000,70.6,80,65.2,78.8,764985.65,0
+OTLY.US,D,20220505,000000,76.8,77.8,70.8,72,216783.7,0
+OTLY.US,D,20220506,000000,72.2,72.2,63.6,66.4,507083.35000000003,0
+OTLY.US,D,20220509,000000,65.2,66.362,60.2,60.8,257738.15000000002,0
+OTLY.US,D,20220510,000000,62.8,64.2,56.4,59,432988.05000000005,0
+OTLY.US,D,20220511,000000,58.6,61.7,56.8,57,277193.15,0
+OTLY.US,D,20220512,000000,56.2,65.5,55,61.4,529244.7000000001,0
+OTLY.US,D,20220513,000000,64,74.2,63.2,74.2,460940.9,0
+OTLY.US,D,20220516,000000,74.2,75.1,71.4,72.6,273373.75,0
+OTLY.US,D,20220517,000000,74.2,74.4,70,73.8,162312.30000000002,0
+OTLY.US,D,20220518,000000,73,74.9,70.4,71.6,143996.65,0
+OTLY.US,D,20220519,000000,70.8,73.6,68.8,71.2,264704.10000000003,0
+OTLY.US,D,20220520,000000,73.6,75.4,70.9,73.2,216422.75,0
+OTLY.US,D,20220523,000000,72.2,74.4,71,74,196260.7,0
+OTLY.US,D,20220524,000000,71.9,74.4,68.1,68.8,330611.4,0
+OTLY.US,D,20220525,000000,70.2,75.2,69,74.4,257371.95,0
+OTLY.US,D,20220526,000000,73.6,80,73.014,77,254299.55000000002,0
+OTLY.US,D,20220527,000000,77.6,84.8,77.6,83.8,306759.3,0
+OTLY.US,D,20220531,000000,85.4,86.2,81.2,82.6,270572.9,0
+OTLY.US,D,20220601,000000,84.4,84.6,78.6,81,200266.40000000002,0
+OTLY.US,D,20220602,000000,80.4,83.196,78.5,82.4,213208.55000000002,0
+OTLY.US,D,20220603,000000,82,83.1,80,81,136122.15,0
+OTLY.US,D,20220606,000000,82.2,85.6,80.2,82.4,168425.25,0
+OTLY.US,D,20220607,000000,81.4,83.8,78.2,83.4,210610.05000000002,0
+OTLY.US,D,20220608,000000,84,92,83.6,86.4,326700.7,0
+OTLY.US,D,20220609,000000,86.2,86.6,81.4,82,250750.30000000002,0
+OTLY.US,D,20220610,000000,79.4,81.3,76.8,77.8,255196.75,0
+OTLY.US,D,20220613,000000,72.4,76.562,72,73.8,255527.5,0
+OTLY.US,D,20220614,000000,75,77.7,71.8,75.2,219206.65000000002,0
+OTLY.US,D,20220615,000000,76.2,81.8,76.2,80.8,256444.6,0
+OTLY.US,D,20220616,000000,78.2,78.4,74.8,75.4,187208.65000000002,0
+OTLY.US,D,20220617,000000,76.6,79.3,74.4,74.6,166444.95,0
+OTLY.US,D,20220621,000000,77.8,79.9,76.396,78.8,154893.80000000002,0
+OTLY.US,D,20220622,000000,77.5,79.8,75.618,76,98780.1,0
+OTLY.US,D,20220623,000000,76.8,80.4,75.36,78.8,117518.35,0
+OTLY.US,D,20220624,000000,80.4,85.2,79.2,81.6,191149.90000000002,0
+OTLY.US,D,20220627,000000,82.8,83.056,77.4,79.2,118253.20000000001,0
+OTLY.US,D,20220628,000000,79.4,80.8,73.4,73.8,150866.45,0
+OTLY.US,D,20220629,000000,73.8,73.8,68.6,70.4,220080.90000000002,0
+OTLY.US,D,20220630,000000,69.2,69.8,65.3,69.2,238326.55000000002,0
+OTLY.US,D,20220701,000000,68.4,73,68.2,72.8,182234.05000000002,0
+OTLY.US,D,20220705,000000,70.8,79.3,70.6,79.2,197117.40000000002,0
+OTLY.US,D,20220706,000000,79,82.4,78.6,81.4,176754.75,0
+OTLY.US,D,20220707,000000,83,83.4,77,82.2,136664.25,0
+OTLY.US,D,20220708,000000,80.8,83.8,80.1,81.8,104993.70000000001,0
+OTLY.US,D,20220711,000000,81.6,81.6,76.6,77,78679.90000000001,0
+OTLY.US,D,20220712,000000,77.4,79.5,74.9,76.4,115987.5,0
+OTLY.US,D,20220713,000000,74,78.2,72.6,76.6,144178.55000000002,0
+OTLY.US,D,20220714,000000,75.2,76.2,71,71.6,133692.5,0
+OTLY.US,D,20220715,000000,73.4,74.008,68.3,71.8,146302.95,0
+OTLY.US,D,20220718,000000,72.8,75.5,71.6,72.8,113943.20000000001,0
+OTLY.US,D,20220719,000000,72.6,81.6,71.824,81.2,274897.55,0
+OTLY.US,D,20220720,000000,81.4,86.8,80.6,83.6,227715.65000000002,0
+OTLY.US,D,20220721,000000,83.6,84.8,81.2,82.4,88248.5,0
+OTLY.US,D,20220722,000000,82,83.812,75,75.6,140698.25,0
+OTLY.US,D,20220725,000000,75.6,76.6,72.118,73.8,85912.75,0
+OTLY.US,D,20220726,000000,73,73.1,69.2,70,100632.6,0
+OTLY.US,D,20220727,000000,72,72.8,68.2,71.6,153251.65,0
+OTLY.US,D,20220728,000000,71.4,75.4,68.9,75,130557.15000000001,0
+OTLY.US,D,20220729,000000,74.4,75.8,71.8,74.4,107988.95000000001,0
+OTLY.US,D,20220801,000000,74.4,78.6,72.834,78.4,159636.5,0
+OTLY.US,D,20220802,000000,74.6,76.8,64.8,64.8,603914.1,0
+OTLY.US,D,20220803,000000,67.6,72.586,66.4,70.6,287045.75,0
+OTLY.US,D,20220804,000000,70.4,78.198,70,74.6,247615.05000000002,0
+OTLY.US,D,20220805,000000,74,80.8,72.6,79.4,207639,0
+OTLY.US,D,20220808,000000,80.2,84.7,79.6,80.8,148595.55000000002,0
+OTLY.US,D,20220809,000000,80,80,74.3,74.6,107253.90000000001,0
+OTLY.US,D,20220810,000000,77,78.8,75.6,77.8,112362.65000000001,0
+OTLY.US,D,20220811,000000,79,85,79,80.2,226419.95,0
+OTLY.US,D,20220812,000000,80.8,82.7,77.794,82,103618.3,0
+OTLY.US,D,20220815,000000,81,82.8,79,81.4,94674.20000000001,0
+OTLY.US,D,20220816,000000,81.6,81.6,77.8,79.8,108175.20000000001,0
+OTLY.US,D,20220817,000000,78.2,78.2,74.2,75.4,139924.25,0
+OTLY.US,D,20220818,000000,74.8,75.2,72.8,73.6,87458.15000000001,0
+OTLY.US,D,20220819,000000,73.4,73.4,67.6,67.8,177155.15000000002,0
+OTLY.US,D,20220822,000000,67,68.2,65,65.6,202012.1,0
+OTLY.US,D,20220823,000000,66.4,68,64.8,66.2,85471.40000000001,0
+OTLY.US,D,20220824,000000,66.8,68.5,65.8,66.6,118239.90000000001,0
+OTLY.US,D,20220825,000000,68,70.2,66.63,70.2,120256.40000000001,0
+OTLY.US,D,20220826,000000,70,70,64.4,65,170388.35,0
+OTLY.US,D,20220829,000000,64,66.5,62.2,65.4,98914.90000000001,0
+OTLY.US,D,20220830,000000,66.4,67.6,63.6,64.4,85929.1,0
+OTLY.US,D,20220831,000000,66,66,63.4,64.6,78724.20000000001,0
+OTLY.US,D,20220901,000000,63.6,64.6,60.8,63.2,150132.75,0
+OTLY.US,D,20220902,000000,64.6,64.6,60.1,60.6,163966.6,0
+OTLY.US,D,20220906,000000,60.8,61.2,58.22,58.8,180909.65000000002,0
+OTLY.US,D,20220907,000000,59.4,62.8,58.6,62.6,113717,0
+OTLY.US,D,20220908,000000,62.2,64.9,60.8,64.2,101288.35,0
+OTLY.US,D,20220909,000000,65.2,67.7,64.8,65.4,86788.15000000001,0
+OTLY.US,D,20220912,000000,66.6,66.752,64.2,66,85774.45000000001,0
+OTLY.US,D,20220913,000000,61.8,62,59.4,61.2,190943.5,0
+OTLY.US,D,20220914,000000,61.4,61.4,59.4,59.8,99202.40000000001,0
+OTLY.US,D,20220915,000000,59.8,62,59.2,59.6,92779.90000000001,0
+OTLY.US,D,20220916,000000,59.4,60.2,57.6,59.8,167166.05000000002,0
+OTLY.US,D,20220919,000000,59.2,60.4,57.8,58.8,87289.8,0
+OTLY.US,D,20220920,000000,57.8,58.6,55,55,139508.95,0
+OTLY.US,D,20220921,000000,56,58,55,56,221869.15000000002,0
+OTLY.US,D,20220922,000000,57,59.3,53,53.6,378697.15,0
+OTLY.US,D,20220923,000000,52.6,54.7,52,53.8,187730.65000000002,0
+OTLY.US,D,20220926,000000,54,55.6,51.8,51.8,189206.1,0
+OTLY.US,D,20220927,000000,53.4,56,52.8,53.8,192091.5,0
+OTLY.US,D,20220928,000000,54,56,54,55.8,96052.6,0
+OTLY.US,D,20220929,000000,54.4,54.4,49.6,51.2,205743.05000000002,0
+OTLY.US,D,20220930,000000,51.4,53.9,50.8,52.6,82561.45000000001,0
+OTLY.US,D,20221003,000000,53.2,54,49.9,53.6,128343.20000000001,0
+OTLY.US,D,20221004,000000,54.8,58,54.5,57,186253.80000000002,0
+OTLY.US,D,20221005,000000,56.4,56.7,53.6,55.4,87419.65000000001,0
+OTLY.US,D,20221006,000000,54.8,56.7,53.7,55,101682.75,0
+OTLY.US,D,20221007,000000,54,54.2,49.8,51,129235.15000000001,0
+OTLY.US,D,20221010,000000,51.6,51.6,49.2,49.6,90418.65000000001,0
+OTLY.US,D,20221011,000000,49.2,51.6,47.4,49.4,99530.75,0
+OTLY.US,D,20221012,000000,49.4,49.5,48,48.6,86662.55,0
+OTLY.US,D,20221013,000000,46.8,49,45.9,48,113580.25,0
+OTLY.US,D,20221014,000000,48.8,49.5,45,45,116670.6,0
+OTLY.US,D,20221017,000000,45.8,46.398,44.6,44.8,158595.75,0
+OTLY.US,D,20221018,000000,46,46.4,44.2,44.8,113207.45000000001,0
+OTLY.US,D,20221019,000000,45.2,45.2,42,42.6,120429.40000000001,0
+OTLY.US,D,20221020,000000,42.4,43.8,41.8,42.2,136039.85,0
+OTLY.US,D,20221021,000000,42.2,42.2,40.2,41,169842.80000000002,0
+OTLY.US,D,20221024,000000,41.2,41.2,39,40.2,266306.25,0
+OTLY.US,D,20221025,000000,40.6,42.8,40.6,42.4,163575.55000000002,0
+OTLY.US,D,20221026,000000,42.2,43.798,41.9,42.2,121329,0
+OTLY.US,D,20221027,000000,42.4,43.232,41.6,42.4,93493,0
+OTLY.US,D,20221028,000000,42,43.4,41.6,43.4,65883.25,0
+OTLY.US,D,20221031,000000,42.8,45.4,42.8,44,111035.1,0
+OTLY.US,D,20221101,000000,45,46.2,43.2,43.4,62145.9,0
+OTLY.US,D,20221102,000000,43.2,44,40.8,40.8,91402.15000000001,0
+OTLY.US,D,20221103,000000,40.8,41.2,38.4,39.4,147542.6,0
+OTLY.US,D,20221104,000000,40.4,40.8,38.6,40.8,136375.85,0
+OTLY.US,D,20221107,000000,41.4,41.8,39.6,39.8,84640.45000000001,0
+OTLY.US,D,20221108,000000,40.6,41,39,40.4,116773.6,0
+OTLY.US,D,20221109,000000,40,40.1,37.1,37.6,193922.30000000002,0
+OTLY.US,D,20221110,000000,39.2,42.8,39,42.2,235369.65000000002,0
+OTLY.US,D,20221111,000000,42.4,49.8,42,49,332940.80000000005,0
+OTLY.US,D,20221114,000000,40.8,44.4,39,42.8,605432.55,0
+OTLY.US,D,20221115,000000,44.4,46.2,40.6,40.8,230322.80000000002,0
+OTLY.US,D,20221116,000000,40.8,41.13,38,38.8,277298.8,0
+OTLY.US,D,20221117,000000,38,39.196,37.2,37.6,272793.05,0
+OTLY.US,D,20221118,000000,37.4,39.8,35.6,39,395006.05000000005,0
+OTLY.US,D,20221121,000000,38.4,38.4,35.8,36.6,166309.90000000002,0
+OTLY.US,D,20221122,000000,36.2,36.2,32,33.4,499134.45,0
+OTLY.US,D,20221123,000000,33.6,34,31.6,32,231966.65000000002,0
+OTLY.US,D,20221125,000000,33.2,33.2,31.632,32,103808,0
+OTLY.US,D,20221128,000000,32.4,33.2,31.6,31.6,138728.75,0
+OTLY.US,D,20221129,000000,32,32.2,31,31.2,152893.65,0
+OTLY.US,D,20221130,000000,31.4,33,31.4,32.6,271422.9,0
+OTLY.US,D,20221201,000000,34,34.8,32.6,33,192466.05000000002,0
+OTLY.US,D,20221202,000000,32.4,33,31.5,32.4,153754.85,0
+OTLY.US,D,20221205,000000,32.6,32.798,30.4,30.8,222390.5,0
+OTLY.US,D,20221206,000000,31.4,31.5,29.5,29.8,187038.05000000002,0
+OTLY.US,D,20221207,000000,28.8,29.8,27.8,28.2,179072.5,0
+OTLY.US,D,20221208,000000,28.8,29.4,27.8,28.4,171445.80000000002,0
+OTLY.US,D,20221209,000000,28.6,29.8,28.1,28.4,156480.5,0
+OTLY.US,D,20221212,000000,29.4,29.4,27,27.2,216868.85,0
+OTLY.US,D,20221213,000000,28,29.4,27.6,28,208694.1,0
+OTLY.US,D,20221214,000000,27.8,28.214,27,27,221123.05000000002,0
+OTLY.US,D,20221215,000000,26.4,27.6,26.4,26.6,147678.7,0
+OTLY.US,D,20221216,000000,26.8,28.2,26.5,27.2,302122.15,0
+OTLY.US,D,20221219,000000,27.2,27.8,26,26.8,129067.45000000001,0
+OTLY.US,D,20221220,000000,26.2,28,25.6,27.4,280186.15,0
+OTLY.US,D,20221221,000000,28,30.9,27.8,30.4,297565.15,0
+OTLY.US,D,20221222,000000,30.4,31,29.4,30.4,208903.2,0
+OTLY.US,D,20221223,000000,30.2,30.2,28.2,28.4,182235.25,0
+OTLY.US,D,20221227,000000,28,29.5,26.4,28.2,368540.45,0
+OTLY.US,D,20221228,000000,27.6,32.6,27.6,31.2,366310.85000000003,0
+OTLY.US,D,20221229,000000,30.8,35.6,30.8,35,389973.10000000003,0
+OTLY.US,D,20221230,000000,33.6,35.6,33.4,34.8,274004.85000000003,0
+OTLY.US,D,20230103,000000,36.2,42.4,35.8,40.2,484844.65,0
+OTLY.US,D,20230104,000000,42,47.6,39.9,45.8,713939.25,0
+OTLY.US,D,20230105,000000,44.8,46.6,39.1,46.6,481150.15,0
+OTLY.US,D,20230106,000000,45.2,51.5,45.2,50.8,392353.80000000005,0
+OTLY.US,D,20230109,000000,51.2,52.2,46.2,47.6,378230.15,0
+OTLY.US,D,20230110,000000,48.2,55.162,47.5,54,493978.45,0
+OTLY.US,D,20230111,000000,56,56.17,50.7,55,337934,0
+OTLY.US,D,20230112,000000,55.8,55.8,49.426,53,222846.15000000002,0
+OTLY.US,D,20230113,000000,52.2,54.6,49.4,50.4,174882,0
+OTLY.US,D,20230117,000000,50,55.8,49.4,53.8,283768.5,0
+OTLY.US,D,20230118,000000,58.8,63.1,51.402,51.6,644481.4500000001,0
+OTLY.US,D,20230119,000000,50.8,52.1,48.6,49.8,284239,0
+OTLY.US,D,20230120,000000,50.4,51.4,49,50.8,176381.55000000002,0
+OTLY.US,D,20230123,000000,51,54.2,50.2,52.6,170938.90000000002,0
+OTLY.US,D,20230124,000000,53,53.4,47.4,48.2,231383.2,0
+OTLY.US,D,20230125,000000,47.4,48.5,43.6,44.2,523709.5,0
+OTLY.US,D,20230126,000000,45.4,47.6,43.6,44,192568.65000000002,0
+OTLY.US,D,20230127,000000,44.2,47.4,41,46.6,462450.15,0
+OTLY.US,D,20230130,000000,46.2,47.8,45,46.8,185706.90000000002,0
+OTLY.US,D,20230131,000000,47,49.2,47,48.8,117944.65000000001,0
+OTLY.US,D,20230201,000000,49,52,47.5,51.8,207708,0
+OTLY.US,D,20230202,000000,52.8,56.5,52.2,54,304401,0
+OTLY.US,D,20230203,000000,53,56.2,52,52.6,185339.7,0
+OTLY.US,D,20230206,000000,52.6,52.6,47.8,48.6,217673.7,0
+OTLY.US,D,20230207,000000,49,49.4,45.8,46.2,206774.5,0
+OTLY.US,D,20230208,000000,47.8,47.8,44.2,44.4,153073.30000000002,0
+OTLY.US,D,20230209,000000,45.6,46.156,42.8,43,102475.25,0
+OTLY.US,D,20230210,000000,43.2,43.2,40.8,41.8,159891.45,0
+OTLY.US,D,20230213,000000,42.8,44.214,41.2,42.6,243639.30000000002,0
+OTLY.US,D,20230214,000000,42.4,43.6,41.2,42.6,95834.05,0
+OTLY.US,D,20230215,000000,43,44.8,42.2,44.4,147343.2,0
+OTLY.US,D,20230216,000000,43.6,43.8,41.4,41.4,188889.90000000002,0
+OTLY.US,D,20230217,000000,42,45,41.3,44.2,184575.45,0
+OTLY.US,D,20230221,000000,44.2,44.9,41,41.2,229722.6,0
+OTLY.US,D,20230222,000000,41.2,44,41.2,43.8,97193.3,0
+OTLY.US,D,20230223,000000,44.2,46.2,43.5,45.4,197311.6,0
+OTLY.US,D,20230224,000000,44.4,45.8,42.1,42.6,198234.05000000002,0
+OTLY.US,D,20230227,000000,43.2,45.6,42.9,44.6,142891.4,0
+OTLY.US,D,20230228,000000,44.8,45,43.8,44,61343.8,0
+OTLY.US,D,20230301,000000,44,44.7,42.602,43.4,109761.70000000001,0
+OTLY.US,D,20230302,000000,42.4,46.4,42.4,45.4,138308.4,0
+OTLY.US,D,20230303,000000,46.4,48.4,45.4,47.8,163600.5,0
+OTLY.US,D,20230306,000000,47.4,47.8,45.2,46,117767.65000000001,0
+OTLY.US,D,20230307,000000,45.8,47,44.6,46.6,120536.15000000001,0
+OTLY.US,D,20230308,000000,46.6,46.982,44.6,45.4,74178.40000000001,0
+OTLY.US,D,20230309,000000,45.4,46.4,42.6,43.2,86336.85,0
+OTLY.US,D,20230310,000000,43.6,43.6,40.2,40.4,156152.5,0
+OTLY.US,D,20230313,000000,40.4,41.2,38.6,40,203335.5,0
+OTLY.US,D,20230314,000000,42.4,44.2,40.2,41.2,242060.75,0
+OTLY.US,D,20230315,000000,40.9,48,39.8,42.6,1143138.9000000001,0
+OTLY.US,D,20230316,000000,43.6,44.2,41.8,43.4,214633.75,0
+OTLY.US,D,20230317,000000,43.2,47.1,42.6,46.2,345679.60000000003,0
+OTLY.US,D,20230320,000000,46.3,51.774,45.7,48.6,397891.80000000005,0
+OTLY.US,D,20230321,000000,50.4,53.6,49.8,52.8,337591.60000000003,0
+OTLY.US,D,20230322,000000,53,54.2,50,50,228638.65000000002,0
+OTLY.US,D,20230323,000000,50.2,50.4,45.972,48,293311.55,0
+OTLY.US,D,20230324,000000,48.2,49,46,47.8,129540.45000000001,0
+OTLY.US,D,20230327,000000,48.9,49.4,47.2,47.4,108735.55,0
+OTLY.US,D,20230328,000000,47.8,50.3,46.81,47.2,74254.40000000001,0
+OTLY.US,D,20230329,000000,47.6,48.4,46.3,46.4,73999.25,0
+OTLY.US,D,20230330,000000,47.8,48,45.178,47.8,117933.15000000001,0
+OTLY.US,D,20230331,000000,48,49.4,48,48.4,117443.70000000001,0
+OTLY.US,D,20230403,000000,48.6,51.7,47.8,51.2,170785.75,0
+OTLY.US,D,20230404,000000,52,52.4,50.2,50.8,153067.30000000002,0
+OTLY.US,D,20230405,000000,50,50,46,46.8,153839,0
+OTLY.US,D,20230406,000000,46.4,46.8,45.2,45.6,123620.85,0
+OTLY.US,D,20230410,000000,45.8,47.1,44.8,46.2,67920.90000000001,0
+OTLY.US,D,20230411,000000,46.6,47.6,44.8,45.6,103069.35,0
+OTLY.US,D,20230412,000000,46,46.3,44.4,45,84371.55,0
+OTLY.US,D,20230413,000000,45,46,45,45.8,64103.950000000004,0
+OTLY.US,D,20230414,000000,45.8,46.3,45.1,45.6,44609.9,0
+OTLY.US,D,20230417,000000,46.2,46.2,45.2,45.4,65811.7,0
+OTLY.US,D,20230418,000000,45.8,49.2,45.4,47.8,106063.05,0
+OTLY.US,D,20230419,000000,47.4,47.4,46,47.2,50720.850000000006,0
+OTLY.US,D,20230420,000000,46.2,46.8,44.2,44.4,83874.5,0
+OTLY.US,D,20230421,000000,44.4,45.2,43.6,45,84405.8,0
+OTLY.US,D,20230424,000000,44.8,45.8,44.4,45.6,103614.20000000001,0
+OTLY.US,D,20230425,000000,45,45.6,43.9,44.2,121075.3,0
+OTLY.US,D,20230426,000000,45,47,44.3,46.6,84118.05,0
+OTLY.US,D,20230427,000000,46.4,49.2,46,47.6,83640.5,0
+OTLY.US,D,20230428,000000,47.6,47.602,46,46.6,47531.15,0
+OTLY.US,D,20230501,000000,46.8,46.8,44.2,44.8,84091.65000000001,0
+OTLY.US,D,20230502,000000,44.6,44.6,43.8,44,82589.95000000001,0
+OTLY.US,D,20230503,000000,44,44.6,42.4,42.4,102123.45000000001,0
+OTLY.US,D,20230504,000000,42.4,42.8,39.3,41.8,198964.55000000002,0
+OTLY.US,D,20230505,000000,42.1,42.7,40.8,42,127086.20000000001,0
+OTLY.US,D,20230508,000000,42,43.6,40.8,43,135974.85,0
+OTLY.US,D,20230509,000000,43,47.8,42.4,43.8,259244.05000000002,0
+OTLY.US,D,20230510,000000,44.4,47.4,44.028,45,137838.4,0
+OTLY.US,D,20230511,000000,45.6,45.6,42,42.4,91499.20000000001,0
+OTLY.US,D,20230512,000000,43.2,43.7,41.2,42,90119.05,0
+OTLY.US,D,20230515,000000,41.4,41.7,40,40,141108.6,0
+OTLY.US,D,20230516,000000,40,40.5,37,37.2,198983.35,0
+OTLY.US,D,20230517,000000,38,39,37.2,38.6,112077.75,0
+OTLY.US,D,20230518,000000,38.8,39.1,37.2,38,170336.05000000002,0
+OTLY.US,D,20230519,000000,38.8,38.8,35.4,35.6,189322.6,0
+OTLY.US,D,20230522,000000,35.4,37.8,35.4,37,160087.15000000002,0
+OTLY.US,D,20230523,000000,37,37.8,36.8,37.2,120016.70000000001,0
+OTLY.US,D,20230524,000000,35.6,37,35,35.6,151979.65,0
+OTLY.US,D,20230525,000000,35.6,35.6,33.6,34.2,145448.6,0
+OTLY.US,D,20230526,000000,32.4,35.4,32.4,35.2,160785.6,0
+OTLY.US,D,20230530,000000,35.4,36.16,32.8,33,178645,0
+OTLY.US,D,20230531,000000,32.6,34,31,31.6,174476.55000000002,0
+OTLY.US,D,20230601,000000,32.8,32.9,31.4,32.2,237515.7,0
+OTLY.US,D,20230602,000000,32.4,34.8,32.2,34.4,211013.85,0
+OTLY.US,D,20230605,000000,33.6,34.8,33.2,33.8,81362.05,0
+OTLY.US,D,20230606,000000,32.8,36.2,32.8,35.8,111949.35,0
+OTLY.US,D,20230607,000000,35.8,38.4,35.6,37.6,152231.45,0
+OTLY.US,D,20230608,000000,38.2,39.8,36.4,39,142785.4,0
+OTLY.US,D,20230609,000000,39.8,42,39,40.2,204710.85,0
+OTLY.US,D,20230612,000000,40.2,41.2,39.1,40.8,126680.3,0
+OTLY.US,D,20230613,000000,41.2,42.2,40.2,41.6,91266.70000000001,0
+OTLY.US,D,20230614,000000,42,43.2,39.8,40.2,111581.6,0
+OTLY.US,D,20230615,000000,40,40.4,38.6,38.8,86695.8,0
+OTLY.US,D,20230616,000000,39.6,39.8,37.2,37.4,88047.45000000001,0
+OTLY.US,D,20230620,000000,36.8,37.5,35.2,35.6,157482.80000000002,0
+OTLY.US,D,20230621,000000,36.8,36.8,34.2,35,136662.9,0
+OTLY.US,D,20230622,000000,35.2,37,33.8,36.2,132977.45,0
+OTLY.US,D,20230623,000000,36,37.2,35.42,36.2,129520.05,0
+OTLY.US,D,20230626,000000,35.5,36.6,34.6,36.4,162142.30000000002,0
+OTLY.US,D,20230627,000000,36.4,36.8,34.4,36.4,158898.6,0
+OTLY.US,D,20230628,000000,36.2,38.4,35.3,37.8,194251.65000000002,0
+OTLY.US,D,20230629,000000,37.6,41.4,37.4,40.8,282238.2,0
+OTLY.US,D,20230630,000000,41.4,41.6,40.4,41,113818,0
+OTLY.US,D,20230703,000000,41,41.4,39,40.2,105108.90000000001,0
+OTLY.US,D,20230705,000000,40,40.7,39,39,91384.70000000001,0
+OTLY.US,D,20230706,000000,38.8,38.8,37.2,37.6,79078.65000000001,0
+OTLY.US,D,20230707,000000,38,39.8,38,39.6,180506.85,0
+OTLY.US,D,20230710,000000,39.4,39.6,38,39,65412.100000000006,0
+OTLY.US,D,20230711,000000,39.2,39.8,38.2,38.4,145360.05000000002,0
+OTLY.US,D,20230712,000000,39.2,42.2,39.2,41.4,287913.35000000003,0
+OTLY.US,D,20230713,000000,41.8,44.6,41.2,44,232297.80000000002,0
+OTLY.US,D,20230714,000000,44.2,46.1,41.6,41.8,127693.25,0
+OTLY.US,D,20230717,000000,42.6,46,41.2,43.6,240804.40000000002,0
+OTLY.US,D,20230718,000000,43.6,45.9,42.808,43.4,155158.95,0
+OTLY.US,D,20230719,000000,44.2,46.4,43.2,45.2,204125.95,0
+OTLY.US,D,20230720,000000,45.6,46.2,43.2,43.4,121749.6,0
+OTLY.US,D,20230721,000000,44.2,44.7,42.2,43.2,73970.05,0
+OTLY.US,D,20230724,000000,43.2,43.2,41.2,42.2,130287,0
+OTLY.US,D,20230725,000000,42.6,43.2,41.8,42,54257.3,0
+OTLY.US,D,20230726,000000,42.8,44.6,42.202,43.4,243556.7,0
+OTLY.US,D,20230727,000000,37.4,38,31,33,1022200.15,0
+OTLY.US,D,20230728,000000,33.8,34.6,32,32.8,365680.45,0
+OTLY.US,D,20230731,000000,32.4,33.2,29.6,31.8,488380.5,0
+OTLY.US,D,20230801,000000,31,31.6,30,30.6,350475.60000000003,0
+OTLY.US,D,20230802,000000,29.6,30,28,28.6,364778.15,0
+OTLY.US,D,20230803,000000,29,30.2,28.2,29.4,181313.6,0
+OTLY.US,D,20230804,000000,30,30,28.4,29,129056.20000000001,0
+OTLY.US,D,20230807,000000,29.2,29.6,28,29.2,138848.1,0
+OTLY.US,D,20230808,000000,28.6,29.4,27.8,28.2,235853.5,0
+OTLY.US,D,20230809,000000,28.8,29,26.8,27,240614.05000000002,0
+OTLY.US,D,20230810,000000,27.6,29.4,27.3,27.8,147974.25,0
+OTLY.US,D,20230811,000000,28,29.4,27.6,29,141124.5,0
+OTLY.US,D,20230814,000000,29,29.2,28,28.8,66532,0
+OTLY.US,D,20230815,000000,28.2,28.412,27.2,27.4,147474.4,0
+OTLY.US,D,20230816,000000,27.2,27.6,26.4,26.4,142680.45,0
+OTLY.US,D,20230817,000000,26.4,27.4,26.4,26.6,81020.8,0
+OTLY.US,D,20230818,000000,26,26.4,25.8,26,124771.70000000001,0
+OTLY.US,D,20230821,000000,26.2,27,25.6,25.8,68607.85,0
+OTLY.US,D,20230822,000000,26.2,26.2,24,25,178913.45,0
+OTLY.US,D,20230823,000000,25,25.2,24.2,24.8,115812.8,0
+OTLY.US,D,20230824,000000,24.4,24.8,24,24.2,109810.3,0
+OTLY.US,D,20230825,000000,24.6,25.2,24,25,84109.70000000001,0
+OTLY.US,D,20230828,000000,24.8,25,24.2,24.6,45208.25,0
+OTLY.US,D,20230829,000000,24.6,26.9,24.2,26.8,145433.45,0
+OTLY.US,D,20230830,000000,26,26.9,25.4,25.6,64358.9,0
+OTLY.US,D,20230831,000000,26.2,26.2,24.6,24.6,67670.45,0
+OTLY.US,D,20230901,000000,24.8,25.4,24.4,25.2,55782.100000000006,0
+OTLY.US,D,20230905,000000,25,25.002,24.2,24.6,136366.35,0
+OTLY.US,D,20230906,000000,24.4,24.6,23.2,24.2,171228.40000000002,0
+OTLY.US,D,20230907,000000,23.6,23.6,22.4,23,194679.90000000002,0
+OTLY.US,D,20230908,000000,23.2,23.58,22,22.4,119373.6,0
+OTLY.US,D,20230911,000000,23,23.3,20.216,20.4,357215.95,0
+OTLY.US,D,20230912,000000,20.4,21.8,20.2,20.6,186399.25,0
+OTLY.US,D,20230913,000000,22,23,19.822,20.4,363043.30000000005,0
+OTLY.US,D,20230914,000000,20.4,21.8,19.802,19.92,262634.25,0
+OTLY.US,D,20230915,000000,20.4,21.2,20,20.8,197278.2,0
+OTLY.US,D,20230918,000000,21.4,21.4,19.868,20.2,157639.35,0
+OTLY.US,D,20230919,000000,20,20.2,18.2,19.71,272786.75,0
+OTLY.US,D,20230920,000000,20.2,20.798,19.934,20,137742.9,0
+OTLY.US,D,20230921,000000,19.732,20,19.202,19.702,249149.90000000002,0
+OTLY.US,D,20230922,000000,20,20.2,18.226,18.544,188120.45,0
+OTLY.US,D,20230925,000000,18.662,18.74,17.6,18.088,190295.1,0
+OTLY.US,D,20230926,000000,18.048,18.27,17.628,17.68,154520.45,0
+OTLY.US,D,20230927,000000,18,18.194,17.68,17.7,81087.75,0
+OTLY.US,D,20230928,000000,17.77,18.138,17.532,17.6,124632.70000000001,0
+OTLY.US,D,20230929,000000,18.2,18.298,17.482,17.922,138526.30000000002,0
+OTLY.US,D,20231002,000000,18,18.194,17.042,17.286,117846.95000000001,0
+OTLY.US,D,20231003,000000,17.302,17.52,16.188,16.3,242073.5,0
+OTLY.US,D,20231004,000000,16.4,16.578,15.785,15.802,101678.5,0
+OTLY.US,D,20231005,000000,15.8,15.96,14.496,14.662,170343.1,0
+OTLY.US,D,20231006,000000,14.8,15.088,13.6,13.806,469093.75,0
+OTLY.US,D,20231009,000000,14,14.049,13.042,13.788,326829.35000000003,0
+OTLY.US,D,20231010,000000,14.2,15.498,13.94,14.902,347052.4,0
+OTLY.US,D,20231011,000000,15.308,15.6,13.454,13.454,235698.25,0
+OTLY.US,D,20231012,000000,13.358,13.454,12.622,12.88,188890.55000000002,0
+OTLY.US,D,20231013,000000,13.134,13.44,12.3,12.882,111640.25,0
+OTLY.US,D,20231016,000000,13.4,13.796,12.83,13.26,179115.1,0
+OTLY.US,D,20231017,000000,13.62,13.8,12.9,13.034,74442.45,0
+OTLY.US,D,20231018,000000,13.034,13.036,12,12.464,122916.85,0
+OTLY.US,D,20231019,000000,12.12,12.34,11.186,11.2,182566.85,0
+OTLY.US,D,20231020,000000,11.338,11.338,10.776,10.932,192627.5,0
+OTLY.US,D,20231023,000000,10.97,11.06,10.034,10.128,225854.5,0
+OTLY.US,D,20231024,000000,10.328,10.8,10.164,10.164,270665.05,0
+OTLY.US,D,20231025,000000,10.368,10.4,9.588,9.6,191636.25,0
+OTLY.US,D,20231026,000000,9.714,9.906,8.8,9.382,307999.65,0
+OTLY.US,D,20231027,000000,9.382,10.352,8.99,9.096,478179.05000000005,0
+OTLY.US,D,20231030,000000,9.4,9.798,9.25,9.548,190160.80000000002,0
+OTLY.US,D,20231031,000000,9.726,9.8,9.546,9.708,220051.90000000002,0
+OTLY.US,D,20231101,000000,9.73,9.8,9.102,9.406,148314.5,0
+OTLY.US,D,20231102,000000,9.62,10.564,9.571,10.564,234553.55000000002,0
+OTLY.US,D,20231103,000000,11.2,13.2,11.198,12.6,498913.85000000003,0
+OTLY.US,D,20231106,000000,13.498,13.8,12.32,12.502,245084.90000000002,0
+OTLY.US,D,20231107,000000,13.3,13.6,11.846,12,281315.4,0
+OTLY.US,D,20231108,000000,12.4,12.6,11.502,12,201521.2,0
+OTLY.US,D,20231109,000000,13.244,13.398,11.026,11.026,250816.40000000002,0
+OTLY.US,D,20231110,000000,11.6,11.998,10.116,10.8,228411.1,0
+OTLY.US,D,20231113,000000,11.2,11.6,9.984,10,239474.5,0
+OTLY.US,D,20231114,000000,10.418,11.32,10.2,10.6,295746,0
+OTLY.US,D,20231115,000000,10.8,11.994,10.36,10.602,212045.75,0
+OTLY.US,D,20231116,000000,10.62,15.92,10.4,15.224,1136911.7,0
+OTLY.US,D,20231117,000000,15.4,16.798,14.644,16.488,703808,0
+OTLY.US,D,20231120,000000,16.374,17.3,15.64,15.654,376697.35000000003,0
+OTLY.US,D,20231121,000000,15.24,15.24,13.6,14.036,211937.45,0
+OTLY.US,D,20231122,000000,14.4,14.63,14,14.036,79850.20000000001,0
+OTLY.US,D,20231124,000000,15.216,15.58,14.8,15.276,101321,0
+OTLY.US,D,20231127,000000,15.212,16.8,15,15.82,153829.5,0
+OTLY.US,D,20231128,000000,15.8,17.096,15.3,16.998,141469.6,0
+OTLY.US,D,20231129,000000,17.4,20.4,17.4,19.99,400704.4,0
+OTLY.US,D,20231130,000000,21.6,22.4,18,18.2,409498.2,0
+OTLY.US,D,20231201,000000,18.426,21.6,18,20.6,221387.6,0
+OTLY.US,D,20231204,000000,20.8,22.4,20.6,21,137752.1,0
+OTLY.US,D,20231205,000000,21,25.2,20,24.2,427248.9,0
+OTLY.US,D,20231206,000000,25.2,25.6,23.4,24.2,191566.65000000002,0
+OTLY.US,D,20231207,000000,24,24.3,22,22.8,171895.7,0
+OTLY.US,D,20231208,000000,22.8,23,21,22.2,125442.35,0
+OTLY.US,D,20231211,000000,22.4,23.4,21.2,22.8,133547.80000000002,0
+OTLY.US,D,20231212,000000,22.6,23.8,21.8,22.2,117706,0
+OTLY.US,D,20231213,000000,22.4,23.8,21.4,23.8,124044.35,0
+OTLY.US,D,20231214,000000,24,27.6,23.8,27.4,368692.15,0
+OTLY.US,D,20231215,000000,27.6,27.8,24.4,24.4,205793.40000000002,0
+OTLY.US,D,20231218,000000,24.6,25,23,24.2,270676.60000000003,0
+OTLY.US,D,20231219,000000,24.2,25.4,24.2,25.4,98723.85,0
+OTLY.US,D,20231220,000000,25.6,25.6,23.8,23.8,85658,0
+OTLY.US,D,20231221,000000,24,26.2,23.8,26.2,103292.45000000001,0
+OTLY.US,D,20231222,000000,25.6,26.4,24.8,24.8,72566.5,0
+OTLY.US,D,20231226,000000,24.8,27,24.4,26.4,107525.35,0
+OTLY.US,D,20231227,000000,26.2,27,25.2,26,94424.05,0
+OTLY.US,D,20231228,000000,25.6,27.2,24.8,24.8,154654.5,0
+OTLY.US,D,20231229,000000,25,25.598,23.2,23.6,173605.95,0
+OTLY.US,D,20240102,000000,24.4,25,23.4,24.6,105044.20000000001,0
+OTLY.US,D,20240103,000000,24.4,24.4,23.2,23.6,86876.70000000001,0
+OTLY.US,D,20240104,000000,24.2,24.6,23.2,23.6,61400.200000000004,0
+OTLY.US,D,20240105,000000,23.4,24.4,23.2,23.6,49079.25,0
+OTLY.US,D,20240108,000000,23.6,25.9,23.6,25,133659.85,0
+OTLY.US,D,20240109,000000,24.8,25.4,24.4,24.8,39693.65,0
+OTLY.US,D,20240110,000000,24.6,25.172,23.8,24.8,55952.9,0
+OTLY.US,D,20240111,000000,25,25,23.2,23.4,90838.5,0
+OTLY.US,D,20240112,000000,24,24.4,22,22,115651.8,0
+OTLY.US,D,20240116,000000,22,22,20.4,21.2,185270.80000000002,0
+OTLY.US,D,20240117,000000,20,21,20,21,90288.90000000001,0
+OTLY.US,D,20240118,000000,21,21.1,19.636,20.8,257050.35,0
+OTLY.US,D,20240119,000000,20.6,21.2,19.8,21,69356.45,0
+OTLY.US,D,20240122,000000,21.2,23.6,21,23.6,112491.05,0
+OTLY.US,D,20240123,000000,24,24.2,22.8,23.2,48804.100000000006,0
+OTLY.US,D,20240124,000000,24.4,24.4,22.3,22.6,68830.7,0
+OTLY.US,D,20240125,000000,22.8,23.2,21.8,23,42334.55,0
+OTLY.US,D,20240126,000000,23,23.4,22.8,22.8,27330,0
+OTLY.US,D,20240129,000000,22.2,23.8,22,23.8,66040.05,0
+OTLY.US,D,20240130,000000,23.6,23.8,22.9,23.4,41657.8,0
+OTLY.US,D,20240131,000000,23,23.6,22.4,22.6,54392.3,0
+OTLY.US,D,20240201,000000,22.6,23.4,22.6,22.8,33227,0
+OTLY.US,D,20240202,000000,22.8,23,22.2,23,48427.4,0
+OTLY.US,D,20240205,000000,22.8,23.4,22,23,64649.200000000004,0
+OTLY.US,D,20240206,000000,22.8,23.4,22.236,22.6,56125.5,0
+OTLY.US,D,20240207,000000,22.8,23.4,22.4,22.4,91148.8,0
+OTLY.US,D,20240208,000000,22.6,22.8,22,22.2,76379.55,0
+OTLY.US,D,20240209,000000,22.4,23,22,22.6,91867.70000000001,0
+OTLY.US,D,20240212,000000,22.8,25.6,22.5,25.4,285952.4,0
+OTLY.US,D,20240213,000000,24,26.3,23.6,26,186632.40000000002,0
+OTLY.US,D,20240214,000000,26.2,28,26.2,27,278890.75,0
+OTLY.US,D,20240215,000000,22.6,24.2,22,24.2,477537.5,0
+OTLY.US,D,20240216,000000,23.8,24.6,23.6,24.5,148839.55000000002,0
+OTLY.US,D,20240220,000000,22.8,23.772,22.6,23.4,155437.2,0
+OTLY.US,D,20240221,000000,23,24.2,22.8,24,100944.8,0
+OTLY.US,D,20240222,000000,23.8,24.8,23.2,24.4,139695.45,0
+OTLY.US,D,20240223,000000,24.6,25,23,23,110310.25,0
+OTLY.US,D,20240226,000000,23.2,24.2,22.2,22.6,91041.15000000001,0
+OTLY.US,D,20240227,000000,22.6,23.6,22.6,23.2,74473.65000000001,0
+OTLY.US,D,20240228,000000,23.2,23.6,22.8,23.2,45712.25,0
+OTLY.US,D,20240229,000000,23.4,23.4,22,22.2,117093.5,0
+OTLY.US,D,20240301,000000,22.8,22.8,21.6,21.6,82199.45000000001,0
+OTLY.US,D,20240304,000000,21.2,21.6,20.2,20.2,163085.2,0
+OTLY.US,D,20240305,000000,20.6,20.8,19.8,20.2,64517.850000000006,0
+OTLY.US,D,20240306,000000,20.4,21,19.802,21,45343.8,0
+OTLY.US,D,20240307,000000,21,21.4,20,20,55294.55,0
+OTLY.US,D,20240308,000000,20,21.094,20,20.2,58270.8,0
+OTLY.US,D,20240311,000000,20.2,20.8,20.2,20.6,28573.45,0
+OTLY.US,D,20240312,000000,20.6,21,19.2,19.674,88638.35,0
+OTLY.US,D,20240313,000000,20.6,21.8,19.702,21.8,96269.25,0
+OTLY.US,D,20240314,000000,21.8,21.8,19.998,20.4,96632,0
+OTLY.US,D,20240315,000000,20.6,20.8,19.6,19.838,98678.55,0
+OTLY.US,D,20240318,000000,19.838,20.6,19.5811,20.4,56963.65,0
+OTLY.US,D,20240319,000000,20.2,20.4,19.4,19.442,35439.8,0
+OTLY.US,D,20240320,000000,19.6,21,19.6,20.6,61927.200000000004,0
+OTLY.US,D,20240321,000000,20.4,21.6,20.2,20.8,63697.350000000006,0
+OTLY.US,D,20240322,000000,20.6,20.7,19.8,20.2,52082.05,0
+OTLY.US,D,20240325,000000,20.2,21,19.904,20.6,43091,0
+OTLY.US,D,20240326,000000,20.4,22.2,20.202,21.8,186487.2,0
+OTLY.US,D,20240327,000000,21.4,22,21.4,21.8,42955.15,0
+OTLY.US,D,20240328,000000,22,24,22,22.6,147303.45,0
+OTLY.US,D,20240401,000000,22.8,22.8,21.6,22.4,49545.8,0
+OTLY.US,D,20240402,000000,21.6,22.4,21.2,21.4,73847.75,0
+OTLY.US,D,20240403,000000,22,22.2,21.2,21.4,69635.1,0
+OTLY.US,D,20240404,000000,21.4,22.6,21.4,21.6,98431.6,0
+OTLY.US,D,20240405,000000,22.2,22.2,21.2,21.8,51078.8,0
+OTLY.US,D,20240408,000000,21.7,22.6,21.6,21.8,75937.2,0
+OTLY.US,D,20240409,000000,21.8,22.2,21.2,21.4,36817.8,0
+OTLY.US,D,20240410,000000,21.4,21.6,20.8,21,42170.15,0
+OTLY.US,D,20240411,000000,21,21.2,20,20.4,67768.90000000001,0
+OTLY.US,D,20240412,000000,20.4,20.6,20,20.1,41842.05,0
+OTLY.US,D,20240415,000000,20.2,20.388,18.06,18.322,213242.55000000002,0
+OTLY.US,D,20240416,000000,18.322,18.4,17.621,18.092,100613.8,0
+OTLY.US,D,20240417,000000,18.938,18.938,18.004,18.272,44919.100000000006,0
+OTLY.US,D,20240418,000000,18.4,18.68,17.998,18.542,26574.65,0
+OTLY.US,D,20240419,000000,18.542,19.482,18.24,19.054,60183.200000000004,0
+OTLY.US,D,20240422,000000,19.416,19.6,18.5,19.016,89087.5,0
+OTLY.US,D,20240423,000000,18.8,19.89,18.8,19.2,63627.15,0
+OTLY.US,D,20240424,000000,19.12,19.4,18.588,18.602,34567.05,0
+OTLY.US,D,20240425,000000,18.6,18.6,17.088,17.4,105328.45000000001,0
+OTLY.US,D,20240426,000000,17.79,20,17.6,19.9,139587.35,0
+OTLY.US,D,20240429,000000,20,20.6,19.806,20,99661.90000000001,0
+OTLY.US,D,20240430,000000,20.8,23.6,20.8,23,211942.90000000002,0
+OTLY.US,D,20240501,000000,23,24,22.608,23.4,132244.05000000002,0
+OTLY.US,D,20240502,000000,24,24.2,22.8,24.2,121153.15000000001,0
+OTLY.US,D,20240503,000000,23.4,25,23.208,24.6,170574.6,0
+OTLY.US,D,20240506,000000,24.8,26,24,25.8,94367.90000000001,0
+OTLY.US,D,20240507,000000,25.8,25.8,24,24.2,93781,0
+OTLY.US,D,20240508,000000,24,24.3,22.6,24,99481,0
+OTLY.US,D,20240509,000000,24,26.6,23.8,25.2,149114.9,0
+OTLY.US,D,20240510,000000,25,25.6,24.4,24.6,47081.75,0
+OTLY.US,D,20240513,000000,24.8,26,24.6,25.4,57983.950000000004,0
+OTLY.US,D,20240514,000000,25.4,26.8,24.6,24.8,94441.55,0
+OTLY.US,D,20240515,000000,24.6,26,24.6,24.8,66839.35,0
+OTLY.US,D,20240516,000000,25.6,25.6,24.6,25,44375.850000000006,0
+OTLY.US,D,20240517,000000,24.6,25.4,24,25,36704.15,0
+OTLY.US,D,20240520,000000,24.6,25,24.2,24.8,35516.9,0
+OTLY.US,D,20240521,000000,24.6,24.6,23.2,23.4,111750.40000000001,0
+OTLY.US,D,20240522,000000,23.6,24.2,23,23.2,58929.200000000004,0
+OTLY.US,D,20240523,000000,20.8,22.6,20.8,22.1,166972.5,0
+OTLY.US,D,20240524,000000,22.4,22.6,21.8,22.1,70918.85,0
+OTLY.US,D,20240528,000000,22.2,22.2,21.2,21.4,80943.75,0
+OTLY.US,D,20240529,000000,21.4,22,20.8,21.2,58729.350000000006,0
+OTLY.US,D,20240530,000000,21.4,21.8,21.4,21.4,47739.8,0
+OTLY.US,D,20240531,000000,21.4,22,21.2,21.8,39273.9,0
+OTLY.US,D,20240603,000000,21.4,22,21.36,21.4,39804.05,0
+OTLY.US,D,20240604,000000,20.8,21,20.2,20.4,87713.1,0
+OTLY.US,D,20240605,000000,20.4,20.8,19.63,20,168239.95,0
+OTLY.US,D,20240606,000000,20.4,21.2,20.2,21,67846.2,0
+OTLY.US,D,20240607,000000,20.4,20.8,20.2,20.2,28468.550000000003,0
+OTLY.US,D,20240610,000000,20,20.4,19.8,20,49407.350000000006,0
+OTLY.US,D,20240611,000000,20,20.172,19.614,19.9,59924.700000000004,0
+OTLY.US,D,20240612,000000,20.2,20.6,19.802,19.816,78722.55,0
+OTLY.US,D,20240613,000000,20,20,18.8,19.054,93060.45000000001,0
+OTLY.US,D,20240614,000000,19.2,19.798,19.018,19.48,88065.55,0
+OTLY.US,D,20240617,000000,19.2,20.2,19.2,20,83088.70000000001,0
+OTLY.US,D,20240618,000000,19.734,20.2,19.6,19.902,78738.70000000001,0
+OTLY.US,D,20240620,000000,19.924,19.998,18.8,18.886,97079.45000000001,0
+OTLY.US,D,20240621,000000,18.76,19.296,18.418,18.84,58588.65,0
+OTLY.US,D,20240624,000000,19.2,19.532,18.9,19.05,35478.200000000004,0
+OTLY.US,D,20240625,000000,19.2,19.402,18.706,19.002,43083.700000000004,0
+OTLY.US,D,20240626,000000,18.8,19,18.602,18.74,28103.9,0
+OTLY.US,D,20240627,000000,18.724,19.8,18.724,19.336,85810.35,0
+OTLY.US,D,20240628,000000,19.05,19.598,18.4239,18.8,106266.3,0
+OTLY.US,D,20240701,000000,18.782,19.4,18.2021,18.436,52513.65,0
+OTLY.US,D,20240702,000000,18.494,18.526,17.826,18.092,46520.4,0
+OTLY.US,D,20240703,000000,18,18.454,17.8,18.4,31564.2,0
+OTLY.US,D,20240705,000000,18.4,19.4,18.36,19.134,76772.3,0
+OTLY.US,D,20240708,000000,19.2,19.9,19.2,19.634,63408.700000000004,0
+OTLY.US,D,20240709,000000,19.4,19.598,18.602,19.026,34674.950000000004,0
+OTLY.US,D,20240710,000000,19.2,19.598,18.042,18.362,101944.95000000001,0
+OTLY.US,D,20240711,000000,18.398,19.268,18.362,19.1,59138.600000000006,0
+OTLY.US,D,20240712,000000,19.2,20.8,19.2,20.2,76653.75,0
+OTLY.US,D,20240715,000000,20.2,20.4,19.8,20.2,39997,0
+OTLY.US,D,20240716,000000,20,20.8,20,20.6,52048.450000000004,0
+OTLY.US,D,20240717,000000,20.4,21.8,20,21.4,120176.45000000001,0
+OTLY.US,D,20240718,000000,21,21.8,20.4,20.8,74626.90000000001,0
+OTLY.US,D,20240719,000000,20.6,23.4,20.6,23.4,150630.25,0
+OTLY.US,D,20240722,000000,23.4,23.4,21.2,22.2,198267.85,0
+OTLY.US,D,20240723,000000,21.4,21.8,19.904,20,162606.85,0
+OTLY.US,D,20240724,000000,22,23,19,19.368,404739.15,0
+OTLY.US,D,20240725,000000,19.4,19.6,18.4,19.066,223501.2,0
+OTLY.US,D,20240726,000000,19.4,19.904,18.726,19.492,98360.5,0
+OTLY.US,D,20240729,000000,20,21.2,19.7,19.7,143425.55000000002,0
+OTLY.US,D,20240730,000000,19.702,19.994,19.2,19.302,88706.25,0
+OTLY.US,D,20240731,000000,19.5,20.4,19.26,19.742,75043.65000000001,0
+OTLY.US,D,20240801,000000,19.8,19.96,18.44,18.898,100187.70000000001,0
+OTLY.US,D,20240802,000000,18.548,18.602,17.8,18.2,126669.75,0
+OTLY.US,D,20240805,000000,17.6,18.968,16.602,18.314,123238.40000000001,0
+OTLY.US,D,20240806,000000,18.8,18.8,17.6,17.656,49345.15,0
+OTLY.US,D,20240807,000000,17.83,18.398,17.244,17.448,32810.55,0
+OTLY.US,D,20240808,000000,17.78,18.278,17,17.516,58863.25,0
+OTLY.US,D,20240809,000000,18,18.302,17.04,17.422,39638.850000000006,0
+OTLY.US,D,20240812,000000,17.84,17.94,15,17.696,57156.700000000004,0
+OTLY.US,D,20240813,000000,17.662,18.604,17.6,18.604,58228.950000000004,0
+OTLY.US,D,20240814,000000,18.26,18.6,17.658,18.05,46195.25,0
+OTLY.US,D,20240815,000000,18.396,18.98,18.176,18.918,43002.55,0
+OTLY.US,D,20240816,000000,18.8,19,18.202,18.718,35809.25,0
+OTLY.US,D,20240819,000000,18.62,19.26,18.53,18.98,39771.8,0
+OTLY.US,D,20240820,000000,18.088,19.2,18.088,18.458,33430.700000000004,0
+OTLY.US,D,20240821,000000,18.622,18.9,18.02,18.118,56469.100000000006,0
+OTLY.US,D,20240822,000000,18,18.6,17.8,17.818,54314.15,0
+OTLY.US,D,20240823,000000,17.604,18.566,17.4,18.33,57075.75,0
+OTLY.US,D,20240826,000000,18.58,18.6,18.2,18.598,31040.550000000003,0
+OTLY.US,D,20240827,000000,18.4,18.6,18.2,18.202,24407.550000000003,0
+OTLY.US,D,20240828,000000,18,18.412,17.8,18.298,34146.4,0
+OTLY.US,D,20240829,000000,18.4,18.598,18,18.236,32006.800000000003,0
+OTLY.US,D,20240830,000000,18.58,18.6,17.442,17.45,44659.75,0
+OTLY.US,D,20240903,000000,17.8,17.8,17.244,17.388,40573.350000000006,0
+OTLY.US,D,20240904,000000,17.324,17.8,17.2,17.426,33551,0
+OTLY.US,D,20240905,000000,17.52,17.758,17.4,17.586,19489.05,0
+OTLY.US,D,20240906,000000,17.586,17.996,17.2,17.356,42509.15,0
+OTLY.US,D,20240909,000000,17.4,18,17.31,17.998,43474.25,0
+OTLY.US,D,20240910,000000,18,18.31,17.6,18.008,51201.600000000006,0
+OTLY.US,D,20240911,000000,17.6,18.2,17.512,17.72,23540.4,0
+OTLY.US,D,20240912,000000,17.42,18,17.42,17.61,44200.05,0
+OTLY.US,D,20240913,000000,17.6,18.2,17.6,18.2,35437.75,0
+OTLY.US,D,20240916,000000,18.03,19.2,17.922,18.152,65529.700000000004,0
+OTLY.US,D,20240917,000000,18,18.618,18,18.618,21500.15,0
+OTLY.US,D,20240918,000000,18.578,20.4,17.998,19.256,79498.6,0
+OTLY.US,D,20240919,000000,19.2,19.594,18.154,18.656,112045.25,0
+OTLY.US,D,20240920,000000,18.4,19.0335,18.024,18.188,83053.1,0
+OTLY.US,D,20240923,000000,18.34,18.968,18.2,18.364,42447.55,0
+OTLY.US,D,20240924,000000,18.478,19.14,18.418,18.848,52458,0
+OTLY.US,D,20240925,000000,18.8,19.492,18.48,19.382,87313.65000000001,0
+OTLY.US,D,20240926,000000,19.2,20.4,19.2,20.4,101308.5,0
+OTLY.US,D,20240927,000000,20.2,20.8,20,20.2,97676.65000000001,0
+OTLY.US,D,20240930,000000,19.8,20,17.012,17.088,420806.65,0
+OTLY.US,D,20241001,000000,17.462,17.8,16.42,16.602,365272.9,0
+OTLY.US,D,20241002,000000,16.574,17.234,15.2,17.14,373762.7,0
+OTLY.US,D,20241003,000000,17.28,17.398,16.602,16.668,33775,0
+OTLY.US,D,20241004,000000,16.8,16.998,16.278,16.624,55200.25,0
+OTLY.US,D,20241007,000000,16.618,16.7731,15.8,16.288,122731.70000000001,0
+OTLY.US,D,20241008,000000,16.222,16.4,15.9,15.914,63214.600000000006,0
+OTLY.US,D,20241009,000000,16.08,16.37,16.002,16.252,104918.6,0
+OTLY.US,D,20241010,000000,16.2,16.499,15.2,15.42,100154.20000000001,0
+OTLY.US,D,20241011,000000,15.732,16.398,15.43,16.01,126374.8,0
+OTLY.US,D,20241014,000000,16.014,16.782,15.8,16.632,88904.55,0
+OTLY.US,D,20241015,000000,16.4,17.028,16.22,16.394,322977.4,0
+OTLY.US,D,20241016,000000,16.6,17.192,16.3,16.62,124604.1,0
+OTLY.US,D,20241017,000000,16.8,17.038,16.022,16.198,77269.45,0
+OTLY.US,D,20241018,000000,16,17.12,16,16.49,147856.2,0
+OTLY.US,D,20241021,000000,16.6,16.8,16.2,16.68,72484.95,0
+OTLY.US,D,20241022,000000,16.416,16.6,16.12,16.522,56375.600000000006,0
+OTLY.US,D,20241023,000000,16.3,16.668,15.64,15.812,132467,0
+OTLY.US,D,20241024,000000,16.2,16.374,15.814,15.894,286231.75,0
+OTLY.US,D,20241025,000000,15.8,16.8,15.8,15.848,86121,0
+OTLY.US,D,20241028,000000,16.336,16.51,16.094,16.29,75206.65000000001,0
+OTLY.US,D,20241029,000000,16.274,16.8,16.12,16.33,57091.9,0
+OTLY.US,D,20241030,000000,16.2,16.8,15.982,15.982,98293.20000000001,0
+OTLY.US,D,20241031,000000,16,16.7,15.628,16.344,135850.80000000002,0
+OTLY.US,D,20241101,000000,16.144,16.698,15.9,16,140534.1,0
+OTLY.US,D,20241104,000000,16.2,16.468,15.8,16.118,88772.6,0
+OTLY.US,D,20241105,000000,16.2,16.78,16,16.45,84620.05,0
+OTLY.US,D,20241106,000000,16.5,19.134,15.888,18.586,276408.7,0
+OTLY.US,D,20241107,000000,17.2,17.202,15.17,15.34,410014.15,0
+OTLY.US,D,20241108,000000,15.8,16,15.3,15.8,193307.5,0
+OTLY.US,D,20241111,000000,15.82,15.82,14.5,15.126,198814.35,0
+OTLY.US,D,20241112,000000,14.866,15.01,13.8,13.81,260263.55000000002,0
+OTLY.US,D,20241113,000000,13.8,14.8,12.68,12.904,330874.30000000005,0
+OTLY.US,D,20241114,000000,13.2,13.596,12.6,12.844,334681.75,0
+OTLY.US,D,20241115,000000,13.002,13.194,12.046,12.144,186977.30000000002,0
+OTLY.US,D,20241118,000000,12.144,13.186,12,12.936,154194.1,0
+OTLY.US,D,20241119,000000,12.742,13.4,12.422,12.81,153234.1,0
+OTLY.US,D,20241120,000000,12.77,13.35,12.77,13.302,160655.85,0
+OTLY.US,D,20241121,000000,13.052,14.102,12.804,14.088,142049.5,0
+OTLY.US,D,20241122,000000,14.2,14.75,13.904,14.564,261487.1,0
+OTLY.US,D,20241125,000000,14.64,14.988,14.07,14.738,93207.05,0
+OTLY.US,D,20241126,000000,14.8,14.8,13.862,14.392,140744.75,0
+OTLY.US,D,20241127,000000,14.264,14.468,14.03,14.358,61892.3,0
+OTLY.US,D,20241129,000000,14.21,14.4,13.86,13.984,66795.95,0
+OTLY.US,D,20241202,000000,14,14.58,14,14.32,88024.55,0
+OTLY.US,D,20241203,000000,13.946,14.396,13.74,14,166014.95,0
+OTLY.US,D,20241204,000000,13.774,13.994,13.244,13.54,169559.05000000002,0
+OTLY.US,D,20241205,000000,13.4,13.772,12.702,12.806,159626.30000000002,0
+OTLY.US,D,20241206,000000,12.88,14.3,12.866,14.036,182889.75,0
+OTLY.US,D,20241209,000000,14.016,15.164,13.802,14.23,181705.85,0
+OTLY.US,D,20241210,000000,14.72,14.72,13.8293,14.29,88790.40000000001,0
+OTLY.US,D,20241211,000000,14.384,14.9,14,14.15,114906.35,0
+OTLY.US,D,20241212,000000,14,14.398,13.636,13.95,72060.45,0
+OTLY.US,D,20241213,000000,13.8,14,13.632,13.78,65436.600000000006,0
+OTLY.US,D,20241216,000000,13.784,13.996,13.402,13.438,95378,0
+OTLY.US,D,20241217,000000,13.24,13.4,12.562,13.116,182303.95,0
+OTLY.US,D,20241218,000000,13.28,13.6,12.4,12.4,166696.25,0
+OTLY.US,D,20241219,000000,12.58,12.898,12,12.056,151840.7,0
+OTLY.US,D,20241220,000000,12.064,12.544,12,12.2,101183.05,0
+OTLY.US,D,20241223,000000,12.2,12.492,11.9,12.3,131769.15,0
+OTLY.US,D,20241224,000000,12.32,12.396,11.95,12.226,55744.55,0
+OTLY.US,D,20241226,000000,12.258,12.73,12.1,12.394,129845.65000000001,0
+OTLY.US,D,20241227,000000,12.322,13.19,12.22,12.772,142635.15,0
+OTLY.US,D,20241230,000000,12.662,12.776,12.236,12.682,132834.75,0
+OTLY.US,D,20241231,000000,12.682,13.882,12.682,13.256,202990.85,0
+OTLY.US,D,20250102,000000,14.164,15.152,14,14.4,385982.55000000005,0
+OTLY.US,D,20250103,000000,15.02,15.498,14.1,15.12,259821.90000000002,0
+OTLY.US,D,20250106,000000,15.4,15.5,14.202,14.32,212483.45,0
+OTLY.US,D,20250107,000000,14.6,14.78,13.402,13.64,215434.90000000002,0
+OTLY.US,D,20250108,000000,13.63,13.892,13.02,13.622,116324.05,0
+OTLY.US,D,20250110,000000,13.4,13.44,12.92,13.024,122918.15000000001,0
+OTLY.US,D,20250113,000000,12.8,12.906,12.56,12.674,70825.2,0
+OTLY.US,D,20250114,000000,12.762,13.4,12.642,13.118,79124.45000000001,0
+OTLY.US,D,20250115,000000,13.2,13.73,13.002,13.252,89303.70000000001,0
+OTLY.US,D,20250116,000000,13.4,13.698,12.9,13.602,42673.65,0
+OTLY.US,D,20250117,000000,13.694,13.98,13.322,13.84,49480.25,0
+OTLY.US,D,20250121,000000,13.98,13.98,13.178,13.47,84758.85,0
+OTLY.US,D,20250122,000000,13.47,13.642,12.82,13.642,71601.25,0
+OTLY.US,D,20250123,000000,13.6,13.78,13.252,13.68,33162.700000000004,0
+OTLY.US,D,20250124,000000,13.6,14.112,13.426,13.802,42486.350000000006,0
+OTLY.US,D,20250127,000000,13.802,14.6,13.64,13.768,92010.05,0
+OTLY.US,D,20250128,000000,14,14.198,13.242,13.408,51857.700000000004,0
+OTLY.US,D,20250129,000000,13.75,13.842,13.266,13.434,47800.8,0
+OTLY.US,D,20250130,000000,13.568,13.568,12.948,13.248,81065,0
+OTLY.US,D,20250131,000000,12.4,13.036,11.87,12.324,326320.35000000003,0
+OTLY.US,D,20250203,000000,11.906,11.996,11.6,11.66,163700.55000000002,0
+OTLY.US,D,20250204,000000,11.78,11.832,10.81,10.836,217261.55000000002,0
+OTLY.US,D,20250205,000000,11,11.2,10.542,10.654,167038.05000000002,0
+OTLY.US,D,20250206,000000,10.902,11.466,10.854,11.312,113316.3,0
+OTLY.US,D,20250207,000000,11.4,11.458,11.042,11.192,54986.55,0
+OTLY.US,D,20250210,000000,11.2,11.2,10.658,10.958,107830.35,0
+OTLY.US,D,20250211,000000,11.11,11.9,10.989,11.694,213489.15000000002,0
+OTLY.US,D,20250212,000000,12,12.3,6,7.7,1546613.6500000001,0
+OTLY.US,D,20250213,000000,9,10.8,8,10.602,952388,0
+OTLY.US,D,20250214,000000,10.6,10.9,9.89,9.9,209892,0
+OTLY.US,D,20250218,000000,9.6,10.5226,8.65,8.68,455857,0
+OTLY.US,D,20250219,000000,8.72,10.23,8.6,8.65,642253,0
+OTLY.US,D,20250220,000000,8.8,8.96,8.51,8.63,397393,0
+OTLY.US,D,20250221,000000,8.62,8.84,7.9,7.95,369788,0
+OTLY.US,D,20250224,000000,7.94,8.0145,7.21,7.28,383167,0
+OTLY.US,D,20250225,000000,7.23,7.33,6.45,6.84,930910,0
+OTLY.US,D,20250226,000000,6.84,8.1528,6.62,8.08,808788,0
+OTLY.US,D,20250227,000000,8.27,9.73,8.26,9.61,946130,0
+OTLY.US,D,20250228,000000,9.78,11.77,9.6502,10.64,677097,0
+OTLY.US,D,20250303,000000,10.3,10.325,8.62,8.94,522986,0
+OTLY.US,D,20250304,000000,8.75,9.326,8.6132,8.81,153428,0
+OTLY.US,D,20250305,000000,9.03,9.12,8.46,8.89,164408,0
+OTLY.US,D,20250306,000000,8.63,9.3,8.63,9.08,157809,0
+OTLY.US,D,20250307,000000,8.96,9.595,8.96,9.45,121349,0
+OTLY.US,D,20250310,000000,9.29,9.36,8.5,8.7,171062,0
+OTLY.US,D,20250311,000000,8.6,8.88,8.25,8.69,148296,0
+OTLY.US,D,20250312,000000,8.71,8.88,8.4251,8.7,88772,0
+OTLY.US,D,20250313,000000,8.7,8.75,8.271,8.31,82014,0
+OTLY.US,D,20250314,000000,8.36,8.9,8.35,8.84,136050,0
+OTLY.US,D,20250317,000000,8.67,9.635,8.66,9.46,115124,0
+OTLY.US,D,20250318,000000,9.39,9.65,9.1099,9.4,149980,0
+OTLY.US,D,20250319,000000,9.26,9.74,9.26,9.54,100771,0
+OTLY.US,D,20250320,000000,9.53,9.8488,9.34,9.48,65980,0
+OTLY.US,D,20250321,000000,9.24,10.02,9.065,10.02,273176,0
+OTLY.US,D,20250324,000000,10.02,10.23,9.83,10.06,119122,0
+OTLY.US,D,20250325,000000,10.03,10.18,9.74,9.85,83551,0
+OTLY.US,D,20250326,000000,9.65,9.9,9.62,9.76,60515,0
+OTLY.US,D,20250327,000000,9.78,10,9.7271,9.87,32170,0
+OTLY.US,D,20250328,000000,9.83,9.96,9.73,9.9,50717,0
+OTLY.US,D,20250331,000000,9.78,9.95,9.69,9.83,98525,0
+OTLY.US,D,20250401,000000,9.72,9.805,9.65,9.7,82124,0
+OTLY.US,D,20250402,000000,9.63,10,9.35,9.95,206759,0
+OTLY.US,D,20250403,000000,9.6,9.74,9.3145,9.54,166167,0
+OTLY.US,D,20250404,000000,8.88,9.02,8.46,8.91,228162,0
+OTLY.US,D,20250407,000000,8.35,9,8.35,8.71,140435,0
+OTLY.US,D,20250408,000000,8.88,9.2,8.7,8.98,121041,0
+OTLY.US,D,20250409,000000,8.76,9.47,8.65,9.27,95294,0
+OTLY.US,D,20250410,000000,9.27,9.4159,8.91,9.3,123894,0
+OTLY.US,D,20250411,000000,9.3,9.3,8.5915,8.95,155154,0
+OTLY.US,D,20250414,000000,8.7,9.2,8.68,8.975,82203,0
+OTLY.US,D,20250415,000000,8.85,8.85,8.6,8.65,126891,0
+OTLY.US,D,20250416,000000,8.6,8.75,8.44,8.57,78411,0
+OTLY.US,D,20250417,000000,8.58,8.9,8.44,8.62,117070,0
+OTLY.US,D,20250421,000000,8.64,8.64,8.4,8.53,86789,0
+OTLY.US,D,20250422,000000,8.65,8.82,8.54,8.68,72720,0
+OTLY.US,D,20250423,000000,8.8,9.02,8.8,8.97,40666,0
+OTLY.US,D,20250424,000000,9.05,9.37,8.9424,9.29,54514,0
+OTLY.US,D,20250425,000000,9.31,9.37,9.145,9.3,51438,0
+OTLY.US,D,20250428,000000,9.27,10,9.27,10,162398,0
+OTLY.US,D,20250429,000000,10,10.3,9.7716,10.28,132907,0
+OTLY.US,D,20250430,000000,10.48,10.48,9.8,10.14,99919,0
+OTLY.US,D,20250501,000000,10.48,11.27,10.3004,11.23,218271,0
+OTLY.US,D,20250502,000000,11.4,11.4,10.71,10.74,161524,0
+OTLY.US,D,20250505,000000,11.13,11.13,10.63,10.72,109800,0
+OTLY.US,D,20250506,000000,10.68,10.9789,10.61,10.81,82361,0
+OTLY.US,D,20250507,000000,10.7,10.9516,10.62,10.75,45269,0
+OTLY.US,D,20250508,000000,10.7,10.75,10.45,10.47,74306,0
+OTLY.US,D,20250509,000000,10.44,10.6,9.81,10.01,137241,0
+OTLY.US,D,20250512,000000,10.15,10.435,9.81,9.87,99923,0
+OTLY.US,D,20250513,000000,10,10.28,9.75,9.82,92755,0
+OTLY.US,D,20250514,000000,9.78,9.92,9.35,9.39,137684,0
+OTLY.US,D,20250515,000000,9.37,9.7172,9.26,9.57,99362,0
+OTLY.US,D,20250516,000000,9.57,9.81,9.475,9.75,133643,0
+OTLY.US,D,20250519,000000,9.59,10.2104,9.59,9.95,159136,0
+OTLY.US,D,20250520,000000,9.95,10.55,9.86,10.26,163658,0
+OTLY.US,D,20250521,000000,10.02,10.43,9.86,10.27,189771,0
+OTLY.US,D,20250522,000000,10.16,10.5,9.9,10.25,67076,0
+OTLY.US,D,20250523,000000,10.16,11.72,10.08,11.315,327649,0
+OTLY.US,D,20250527,000000,11.48,11.65,10.812,11.06,115673,0
+OTLY.US,D,20250528,000000,10.99,11.3,10.92,11.1,66409,0
+OTLY.US,D,20250529,000000,11.21,11.34,11,11.1,73691,0
+OTLY.US,D,20250530,000000,11.22,11.4,10.83,10.94,84929,0
+OTLY.US,D,20250602,000000,10.13,10.82,9.9422,10.07,338383,0
+OTLY.US,D,20250603,000000,10.09,10.54,10.09,10.5,83804,0
+OTLY.US,D,20250604,000000,10.56,11.1609,10.41,10.95,130238,0
+OTLY.US,D,20250605,000000,10.99,11.7,10.99,11.47,124452,0
+OTLY.US,D,20250606,000000,11.5,12.7,11.4,12.49,218296,0
+OTLY.US,D,20250609,000000,12.65,13.24,12.31,12.76,201047,0
+OTLY.US,D,20250610,000000,12.7,12.74,12.26,12.44,114250,0
+OTLY.US,D,20250611,000000,12.4,12.51,11.8805,12.07,115806,0
+OTLY.US,D,20250612,000000,12.07,12.2,11.96,12.13,99391,0
+OTLY.US,D,20250613,000000,11.95,12.484,11.75,12.26,132607,0
+OTLY.US,D,20250616,000000,12.32,13.4,12.1666,13.02,167644,0
+OTLY.US,D,20250617,000000,13.13,13.13,12.41,12.47,71915,0
+OTLY.US,D,20250618,000000,12.52,13.26,12.52,12.63,128634,0
+OTLY.US,D,20250620,000000,12.78,13.18,12.78,12.99,104137,0
+OTLY.US,D,20250623,000000,12.91,13.1,12.2536,12.75,124062,0
+OTLY.US,D,20250624,000000,12.75,12.95,12.62,12.78,69579,0
+OTLY.US,D,20250625,000000,12.67,12.68,11.84,11.97,104414,0
+OTLY.US,D,20250626,000000,11.99,12.34,11.91,12.19,73288,0
+OTLY.US,D,20250627,000000,12.17,12.255,11.554,11.64,87664,0
+OTLY.US,D,20250630,000000,11.73,12.06,11.65,11.87,55403,0
+OTLY.US,D,20250701,000000,11.77,12.59,11.62,12.08,75196,0
+OTLY.US,D,20250702,000000,12.06,12.48,11.9868,12.22,49485,0
+OTLY.US,D,20250703,000000,12.31,12.95,12.31,12.65,100716,0
+OTLY.US,D,20250707,000000,12.52,12.74,12.15,12.46,70769,0
+OTLY.US,D,20250708,000000,12.49,12.83,12.2,12.67,38585,0
+OTLY.US,D,20250709,000000,12.67,12.81,12.42,12.56,42076,0
+OTLY.US,D,20250710,000000,12.42,13.5,12.27,13.27,155128,0
+OTLY.US,D,20250711,000000,13.27,13.43,12.86,13.09,107694,0
+OTLY.US,D,20250714,000000,13.12,13.19,12.51,13.03,98644,0
+OTLY.US,D,20250715,000000,13,13.51,12.8,13.07,171468,0
+OTLY.US,D,20250716,000000,13.15,13.79,12.94,13.75,164961,0
+OTLY.US,D,20250717,000000,13.92,14.96,13.92,14.64,199085,0
+OTLY.US,D,20250718,000000,14.65,15.31,14.65,14.97,129786,0
+OTLY.US,D,20250721,000000,14.97,15.247,14.776,15.07,116549,0
+OTLY.US,D,20250722,000000,15.02,15.25,14.3,15.23,282794,0
+OTLY.US,D,20250723,000000,14.38,15.53,13.97,15.36,437060,0
+OTLY.US,D,20250724,000000,14.81,15.5,14.78,15.07,235214,0
+OTLY.US,D,20250725,000000,15,15.39,14.9,15.12,197089,0
+OTLY.US,D,20250728,000000,15.16,15.27,14.685,14.84,150100,0
+OTLY.US,D,20250729,000000,14.94,14.94,14.3,14.52,136894,0
+OTLY.US,D,20250730,000000,14.58,14.815,14.35,14.715,112847,0
+OTLY.US,D,20250731,000000,14.6,15.5,14.5,15.22,233019,0
+OTLY.US,D,20250801,000000,15.1,15.44,14.75,15.07,111047,0
+OTLY.US,D,20250804,000000,15.12,16.65,15.12,16.535,221637,0
+OTLY.US,D,20250805,000000,16.65,17.095,16.295,16.63,151678,0
+OTLY.US,D,20250806,000000,16.69,17.875,16.69,17.57,234810,0
+OTLY.US,D,20250807,000000,17.57,17.59,16.4,16.46,151128,0
+OTLY.US,D,20250808,000000,16.4,16.83,16.3,16.51,90112,0
+OTLY.US,D,20250811,000000,16.32,16.66,16.205,16.44,91697,0
+OTLY.US,D,20250812,000000,16.26,16.75,16.21,16.64,107233,0
+OTLY.US,D,20250813,000000,16.62,18.12,16.34,18.1,137779,0
+OTLY.US,D,20250814,000000,17.91,18.23,16.86,17.08,215056,0
+OTLY.US,D,20250815,000000,16.98,18.19,16.935,17.45,158709,0
+OTLY.US,D,20250818,000000,17.52,18,16.93,16.97,108531,0
+OTLY.US,D,20250819,000000,17.2,17.84,16.9,16.98,147625,0
+OTLY.US,D,20250820,000000,17.06,17.7655,17.06,17.57,133082,0
+OTLY.US,D,20250821,000000,17.58,17.735,17.206,17.28,77781,0
+OTLY.US,D,20250822,000000,17.38,18,17.38,17.79,118334,0
+OTLY.US,D,20250825,000000,17.81,18.66,17.72,18.28,145551,0
+OTLY.US,D,20250826,000000,18.23,18.84,18.23,18.54,107820,0
+OTLY.US,D,20250827,000000,18.7,18.7,17.75,18.08,141379,0
+OTLY.US,D,20250828,000000,18.19,18.6,18.03,18.51,1361982,0
+OTLY.US,D,20250829,000000,18.51,18.6499,17.47,17.585,139108,0
+OTLY.US,D,20250902,000000,17.15,17.48,16.25,16.3,111169,0
+OTLY.US,D,20250903,000000,16.27,16.74,16.25,16.71,49369,0
+OTLY.US,D,20250904,000000,16.97,17.2599,16.74,17.14,53662,0
+OTLY.US,D,20250905,000000,17.01,17.66,16.7101,17.29,67930,0
+OTLY.US,D,20250908,000000,17.3,17.64,16.8,17.53,97095,0
+OTLY.US,D,20250909,000000,17.22,17.75,17.142,17.465,57019,0
+OTLY.US,D,20250910,000000,17.54,17.59,16.5,16.94,89502,0
+OTLY.US,D,20250911,000000,16.84,17.69,16.8,17.405,59833,0
+OTLY.US,D,20250912,000000,17.43,18,17.2242,17.95,80857,0
+OTLY.US,D,20250915,000000,17.95,18.2,17.345,17.58,107011,0
+OTLY.US,D,20250916,000000,17.5,17.845,17,17.4,82892,0
+OTLY.US,D,20250917,000000,17.23,17.8466,17.23,17.38,63246,0
+OTLY.US,D,20250918,000000,17.54,17.6575,17.16,17.35,57581,0
+OTLY.US,D,20250919,000000,17.35,17.5,17.09,17.09,107908,0
+OTLY.US,D,20250922,000000,16.92,17.35,16.5027,16.85,93760,0
+OTLY.US,D,20250923,000000,16.85,18.22,16.83,18.09,99396,0
+OTLY.US,D,20250924,000000,18.1,18.16,17.5,18.06,69236,0
+OTLY.US,D,20250925,000000,17.85,18.05,17.56,17.81,42012,0
+OTLY.US,D,20250926,000000,17.84,18.0167,17.4,17.53,57106,0
+OTLY.US,D,20250929,000000,17.68,17.68,16.6435,16.91,74396,0
+OTLY.US,D,20250930,000000,16.85,17.18,15.96,16.2,99519,0
+OTLY.US,D,20251001,000000,16.01,16.12,15,15.32,163179,0
+OTLY.US,D,20251002,000000,15.32,15.6477,15.285,15.53,36647,0
+OTLY.US,D,20251003,000000,15.55,15.98,15.0601,15.27,59186,0
+OTLY.US,D,20251006,000000,15.21,15.32,14.05,14.46,195312,0
+OTLY.US,D,20251007,000000,14.5,14.95,14.34,14.75,104720,0
+OTLY.US,D,20251008,000000,14.53,14.75,14.28,14.5,85080,0
+OTLY.US,D,20251009,000000,14.47,14.6184,14.05,14.11,30438,0
+OTLY.US,D,20251010,000000,14.09,14.44,13.425,13.7,111937,0
+OTLY.US,D,20251013,000000,13.7,14.5,13.625,14.39,47345,0
+OTLY.US,D,20251014,000000,14.21,14.21,13.36,13.61,110638,0
+OTLY.US,D,20251015,000000,13.82,13.99,13.37,13.41,137479,0
+OTLY.US,D,20251016,000000,13.67,14.18,13.59,13.86,95813,0
+OTLY.US,D,20251017,000000,14.37,14.37,13.4,13.55,99039,0
+OTLY.US,D,20251020,000000,14.01,14.82,13.7,14.53,194741,0
+OTLY.US,D,20251021,000000,14.98,16,14.45,15.91,300006,0
+OTLY.US,D,20251022,000000,16,16.4242,15.11,15.5,130640,0
+OTLY.US,D,20251023,000000,15.33,15.8531,14.66,14.99,197806,0
+OTLY.US,D,20251024,000000,15.02,15.91,15,15.64,103145,0
+OTLY.US,D,20251027,000000,15.68,16.1,15.62,15.88,136618,0
+OTLY.US,D,20251028,000000,15.8,16.05,15.48,15.62,125861,0
+OTLY.US,D,20251029,000000,15.51,15.99,14.31,15.08,174362,0
+OTLY.US,D,20251030,000000,14.8,16,14.725,15.67,133415,0
+OTLY.US,D,20251031,000000,15.92,16,15.24,15.79,60871,0
+OTLY.US,D,20251103,000000,15.75,15.75,14.735,14.84,54324,0
+OTLY.US,D,20251104,000000,14.43,15,14.43,14.57,59165,0
+OTLY.US,D,20251105,000000,14.61,15.7899,14.61,15.19,120120,0
+OTLY.US,D,20251106,000000,15,15.6,14.93,15.18,58987,0
+OTLY.US,D,20251107,000000,15.06,15.2,14.522,15.19,72008,0
+OTLY.US,D,20251110,000000,15.19,15.6,15.19,15.4,52819,0
+OTLY.US,D,20251111,000000,15.4,15.5,14.325,14.36,130108,0
+OTLY.US,D,20251112,000000,14.4,14.904,13.56,13.56,124448,0
+OTLY.US,D,20251113,000000,13.5,13.635,12.875,12.89,87499,0
+OTLY.US,D,20251114,000000,12.8,13.37,12.685,13.26,59761,0
+OTLY.US,D,20251117,000000,13.16,13.24,12.43,12.51,49059,0
+OTLY.US,D,20251118,000000,12.45,12.73,12.12,12.39,68383,0
+OTLY.US,D,20251119,000000,12.28,12.5,11.91,11.94,93709,0
+OTLY.US,D,20251120,000000,11.99,12.6,11.74,11.77,109311,0
+OTLY.US,D,20251121,000000,11.61,11.93,11.445,11.61,63814,0
+OTLY.US,D,20251124,000000,11.71,12.29,11.67,12.07,76554,0
+OTLY.US,D,20251125,000000,12.11,12.24,11.94,12.14,37741,0
+OTLY.US,D,20251126,000000,11.96,12.495,11.96,12.13,48197,0
+OTLY.US,D,20251128,000000,12.01,12.58,11.995,12.35,40390,0
+OTLY.US,D,20251201,000000,12,12.188,11.8437,12,41573,0
+OTLY.US,D,20251202,000000,11.94,12.25,11.9,11.93,50866,0
+OTLY.US,D,20251203,000000,11.98,12.39,11.9,12.335,65374,0
+OTLY.US,D,20251204,000000,12.02,12.605,12.02,12.44,60563,0
+OTLY.US,D,20251205,000000,12.57,12.76,12.105,12.16,45722,0
+OTLY.US,D,20251208,000000,12.02,12.215,11.56,11.93,73700,0
+OTLY.US,D,20251209,000000,11.93,12.405,11.76,12.09,75875,0
+OTLY.US,D,20251210,000000,12.06,12.43,12.05,12.29,65779,0
+OTLY.US,D,20251211,000000,12.29,12.29,11.66,11.76,61198,0
+OTLY.US,D,20251212,000000,11.67,11.905,11.47,11.58,76349,0
+OTLY.US,D,20251215,000000,11.62,11.9482,11.09,11.09,63887,0
+OTLY.US,D,20251216,000000,11.11,11.425,11.02,11.22,54227,0
+OTLY.US,D,20251217,000000,11.15,11.22,10.77,10.95,108649,0
+OTLY.US,D,20251218,000000,11.06,11.39,11.05,11.07,71542,0
+OTLY.US,D,20251219,000000,11,11.2,10.9699,11.12,53884,0
+OTLY.US,D,20251222,000000,11.01,11.89,10.98,11.06,235875,0
+OTLY.US,D,20251223,000000,11,11.1684,10.82,10.98,78502,0
+OTLY.US,D,20251224,000000,10.92,11.51,10.92,11.44,57316,0
+OTLY.US,D,20251226,000000,11.47,11.47,11.05,11.12,37460,0
+OTLY.US,D,20251229,000000,11.15,11.29,11.0401,11.24,57858,0
+OTLY.US,D,20251230,000000,11.2,11.23,10.83,10.84,83701,0
+OTLY.US,D,20251231,000000,10.82,11,10.64,10.69,70402,0
+OTLY.US,D,20260102,000000,10.95,11.26,10.8,11.2,65751,0
+OTLY.US,D,20260105,000000,11.17,12.2738,11.1106,11.88,80109,0
+OTLY.US,D,20260106,000000,11.86,12,11.4,11.66,46532,0
+OTLY.US,D,20260107,000000,11.63,11.66,11.3122,11.58,45757,0
+OTLY.US,D,20260108,000000,11.53,11.74,11.355,11.48,33951,0
+OTLY.US,D,20260109,000000,11.6,11.7481,11.3801,11.55,53713,0
+OTLY.US,D,20260112,000000,11.49,11.745,11.16,11.51,57928,0
+OTLY.US,D,20260113,000000,11.43,11.6,11.07,11.26,77376,0
+OTLY.US,D,20260114,000000,11.21,11.34,11.0202,11.26,60547,0
+OTLY.US,D,20260115,000000,11.3,11.43,11.22,11.37,30317,0
+OTLY.US,D,20260116,000000,11.37,11.635,11.15,11.52,46121,0
+OTLY.US,D,20260120,000000,11.17,11.325,10.34,10.34,128647,0
+OTLY.US,D,20260121,000000,10.45,10.86,10.45,10.86,58540,0
+OTLY.US,D,20260122,000000,10.86,11.2042,10.725,11.01,46287,0
+OTLY.US,D,20260123,000000,10.97,10.97,10.65,10.73,40511,0
+OTLY.US,D,20260126,000000,10.74,11.22,10.68,11.16,39512,0
+OTLY.US,D,20260127,000000,11.17,11.71,10.925,11.71,66588,0
+OTLY.US,D,20260128,000000,11.74,11.74,11.065,11.13,55950,0
+OTLY.US,D,20260129,000000,11.05,11.78,10.9901,11.61,85025,0
+OTLY.US,D,20260130,000000,11.41,11.51,11.0679,11.51,32777,0
+OTLY.US,D,20260202,000000,11.38,12.48,11.0418,12.22,88214,0
+OTLY.US,D,20260203,000000,12.3,12.31,11.26,11.65,137107,0
+OTLY.US,D,20260204,000000,11.6,11.6,10.59,10.73,110102,0
+OTLY.US,D,20260205,000000,10.67,10.67,10.11,10.16,128588,0
+OTLY.US,D,20260206,000000,10.22,10.69,10.17,10.69,70160,0
+OTLY.US,D,20260209,000000,10.74,11.22,10.523,11.2,62593,0
+OTLY.US,D,20260210,000000,11.34,11.45,10.9993,11.19,47136,0
+OTLY.US,D,20260211,000000,11.82,12.7477,11.515,12.39,209364,0
+OTLY.US,D,20260212,000000,12.5,12.55,10.9367,11.2,185023,0
+OTLY.US,D,20260213,000000,11.19,12.46,11.07,12.27,77466,0
+OTLY.US,D,20260217,000000,12,12,11.2618,11.71,79278,0
+OTLY.US,D,20260218,000000,11.76,12.14,11.48,12.045,49097,0
diff --git a/daily/us/nasdaq stocks/2/ovbc.us.txt b/daily/us/nasdaq stocks/2/ovbc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a9ddde8584bdd3aa2f9a5891628c90cb4c2fbfb5
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ovbc.us.txt	
@@ -0,0 +1,4378 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OVBC.US,D,20050225,000000,17.4904,17.6756,17.4904,17.6756,5038.66494612,0
+OVBC.US,D,20050228,000000,17.6649,17.6649,17.6649,17.6649,1323.4403473304,0
+OVBC.US,D,20050307,000000,17.6581,17.6581,17.4846,17.6404,1705.0646263602,0
+OVBC.US,D,20050314,000000,17.4522,17.5737,17.4522,17.5737,1892.8156085566,0
+OVBC.US,D,20050315,000000,17.4522,17.4522,17.4522,17.4522,183.66943910522,0
+OVBC.US,D,20050316,000000,17.4522,17.4522,17.4522,17.4522,1207.1163692305,0
+OVBC.US,D,20050318,000000,17.6893,17.6893,17.4522,17.4522,1460.1720408865,0
+OVBC.US,D,20050323,000000,17.4522,17.4522,17.4522,17.4522,183.66943910522,0
+OVBC.US,D,20050324,000000,17.4522,17.4522,17.4522,17.4522,4547.8593893999,0
+OVBC.US,D,20050328,000000,17.4522,17.4522,17.4522,17.4522,274.48377288503,0
+OVBC.US,D,20050330,000000,17.5511,17.5511,17.5511,17.5511,183.66943910522,0
+OVBC.US,D,20050407,000000,17.4522,17.4522,17.4522,17.4522,381.62427902975,0
+OVBC.US,D,20050413,000000,17.5767,17.5767,17.4777,17.4777,666.31190964284,0
+OVBC.US,D,20050414,000000,17.5836,17.7188,17.5836,17.7188,4984.5845001612,0
+OVBC.US,D,20050415,000000,17.7188,17.7963,17.7188,17.7443,2667.288410117,0
+OVBC.US,D,20050418,000000,17.9824,17.9824,17.8952,17.8952,1502.0078575716,0
+OVBC.US,D,20050419,000000,17.9824,17.9824,17.5836,17.5836,6362.1052934504,0
+OVBC.US,D,20050420,000000,17.9736,17.9736,17.9736,17.9736,183.66943910522,0
+OVBC.US,D,20050421,000000,17.9178,17.9178,17.6836,17.6836,2136.6878082574,0
+OVBC.US,D,20050422,000000,17.949,17.949,17.949,17.949,381.62427902975,0
+OVBC.US,D,20050426,000000,17.9657,17.9824,17.9657,17.9824,2077.5054334347,0
+OVBC.US,D,20050428,000000,17.5836,17.5836,17.5836,17.5836,183.66943910522,0
+OVBC.US,D,20050502,000000,17.5836,17.8491,17.5836,17.8491,1469.3555128418,0
+OVBC.US,D,20050503,000000,17.5836,17.9824,17.5836,17.9824,1137.7301366796,0
+OVBC.US,D,20050504,000000,17.6109,17.8491,17.5836,17.8491,4811.1189187841,0
+OVBC.US,D,20050511,000000,18.0158,18.346,17.9315,18.346,29298.336694602,0
+OVBC.US,D,20050513,000000,19.521,19.521,19.1751,19.1751,5672.324511033,0
+OVBC.US,D,20050516,000000,17.9883,18.5117,17.9883,18.5117,1119.3631927691,0
+OVBC.US,D,20050517,000000,18.5037,18.5037,18.5037,18.5037,148.97632282979,0
+OVBC.US,D,20050519,000000,18.5117,18.5117,18.5117,18.5117,2721.3688560757,0
+OVBC.US,D,20050520,000000,17.8952,17.9178,17.5836,17.5836,3267.2752445274,0
+OVBC.US,D,20050524,000000,17.5199,17.9657,17.3542,17.9021,2994.832243188,0
+OVBC.US,D,20050525,000000,17.3278,17.3278,17.3278,17.3278,296.93225988678,0
+OVBC.US,D,20050608,000000,17.3199,17.3199,17.3199,17.3199,2740.7561857591,0
+OVBC.US,D,20050614,000000,17.5062,17.5062,17.5062,17.5062,381.62427902975,0
+OVBC.US,D,20050615,000000,17.3199,17.6463,17.3199,17.6463,452.03089735341,0
+OVBC.US,D,20050616,000000,17.6836,17.6836,17.6836,17.6836,341.82923389028,0
+OVBC.US,D,20050617,000000,17.4522,17.4522,17.2014,17.2014,14825.18489311,0
+OVBC.US,D,20050620,000000,17.4983,17.4983,17.3866,17.3866,9229.3893150376,0
+OVBC.US,D,20050621,000000,17.1867,17.1867,17.1867,17.1867,1358.1334636059,0
+OVBC.US,D,20050622,000000,16.8907,17.1867,16.8907,17.1867,3702.9799695159,0
+OVBC.US,D,20050623,000000,17.2787,17.2787,17.2739,17.2787,452.03089735341,0
+OVBC.US,D,20050624,000000,16.8907,16.8907,16.8907,16.8907,148.97632282979,0
+OVBC.US,D,20050627,000000,17.3405,17.3405,17.3405,17.3405,148.97632282979,0
+OVBC.US,D,20050629,000000,16.9887,16.9887,16.9887,16.9887,2721.3688560757,0
+OVBC.US,D,20050630,000000,16.8907,16.9887,16.8907,16.9887,981.61111344015,0
+OVBC.US,D,20050706,000000,17.1837,17.1837,17.1602,17.1602,1513.2321010725,0
+OVBC.US,D,20050713,000000,16.8975,16.8975,16.8907,16.8907,1513.2321010725,0
+OVBC.US,D,20050715,000000,17.1043,17.1043,17.1043,17.1043,148.97632282979,0
+OVBC.US,D,20050728,000000,17.1867,17.1867,17.1867,17.1867,1814.2459040505,0
+OVBC.US,D,20050801,000000,16.8907,16.8907,16.8907,16.8907,656.10805191478,0
+OVBC.US,D,20050802,000000,16.8907,16.8907,16.8907,16.8907,7673.3010115072,0
+OVBC.US,D,20050803,000000,16.8907,16.8907,16.8907,16.8907,602.02760595602,0
+OVBC.US,D,20050804,000000,17.1867,17.1867,16.8907,16.926,31700.324803789,0
+OVBC.US,D,20050805,000000,16.918,16.918,16.8554,16.8554,1358.1334636059,0
+OVBC.US,D,20050810,000000,17.3062,17.3062,16.9769,16.9769,21249.533718701,0
+OVBC.US,D,20050811,000000,16.6271,16.6271,16.6271,16.6271,5201.9266697691,0
+OVBC.US,D,20050812,000000,16.5603,16.5603,16.5603,16.5603,615.2926210025,0
+OVBC.US,D,20050815,000000,16.5603,16.5603,16.5202,16.5202,2289.7456741785,0
+OVBC.US,D,20050816,000000,16.5271,16.5271,16.5271,16.5271,217.34216960785,0
+OVBC.US,D,20050817,000000,16.5271,16.5271,16.5271,16.5271,2270.3583444951,0
+OVBC.US,D,20050818,000000,16.5271,16.5271,16.5271,16.5271,2695.8592117556,0
+OVBC.US,D,20050819,000000,16.6633,16.6633,16.5271,16.5271,7692.6883411905,0
+OVBC.US,D,20050823,000000,16.5271,16.5271,16.5271,16.5271,296.93225988678,0
+OVBC.US,D,20050826,000000,16.5271,16.5271,16.5271,16.5271,602.02760595602,0
+OVBC.US,D,20050829,000000,16.6182,16.6182,16.5271,16.5271,518.35597258586,0
+OVBC.US,D,20050901,000000,16.5271,16.5271,16.5271,16.5271,231.62757042714,0
+OVBC.US,D,20050902,000000,16.5271,16.6271,16.5271,16.6271,595.90529131917,0
+OVBC.US,D,20050907,000000,16.6271,16.6271,16.5271,16.5271,946.91799716472,0
+OVBC.US,D,20050908,000000,16.779,16.779,16.779,16.779,585.70143359111,0
+OVBC.US,D,20050913,000000,16.7928,16.7928,16.6271,16.6271,2138.7285798031,0
+OVBC.US,D,20050915,000000,16.5271,16.5271,16.5271,16.5271,381.62427902975,0
+OVBC.US,D,20050919,000000,16.7231,16.7231,16.7231,16.7231,759.16701496826,0
+OVBC.US,D,20050926,000000,16.5271,16.5271,16.5271,16.5271,1060.1808179463,0
+OVBC.US,D,20050927,000000,16.5271,16.5271,16.5271,16.5271,183.66943910522,0
+OVBC.US,D,20050929,000000,16.5271,16.5271,16.5271,16.5271,946.91799716472,0
+OVBC.US,D,20050930,000000,16.6271,16.6271,16.6271,16.6271,296.93225988678,0
+OVBC.US,D,20051007,000000,16.5271,16.5271,16.5271,16.5271,1213.2386838673,0
+OVBC.US,D,20051012,000000,16.5271,16.5918,16.5271,16.5467,2305.0514607706,0
+OVBC.US,D,20051013,000000,16.532,16.6182,16.5271,16.6182,2270.3583444951,0
+OVBC.US,D,20051014,000000,16.5271,16.6182,16.5271,16.6182,1814.2459040505,0
+OVBC.US,D,20051021,000000,16.5271,16.5271,16.5271,16.5271,495.90748558411,0
+OVBC.US,D,20051028,000000,16.4203,16.6271,16.4203,16.6271,539.7840738148,0
+OVBC.US,D,20051031,000000,16.5271,16.5271,16.5271,16.5271,384.68543634817,0
+OVBC.US,D,20051103,000000,16.6271,16.6271,16.6271,16.6271,1598.9445059883,0
+OVBC.US,D,20051104,000000,16.5271,16.5271,16.5271,16.5271,527.53944454112,0
+OVBC.US,D,20051107,000000,16.5271,16.5271,16.5271,16.5271,1359.1538493787,0
+OVBC.US,D,20051110,000000,16.6271,16.6271,16.6271,16.6271,12305.85242005,0
+OVBC.US,D,20051114,000000,16.7231,16.7231,16.5271,16.5271,909.16372357086,0
+OVBC.US,D,20051115,000000,16.5271,16.5271,16.5271,16.5271,368.35926398326,0
+OVBC.US,D,20051118,000000,16.5271,16.5271,16.5271,16.5271,816.30861824544,0
+OVBC.US,D,20051121,000000,16.5271,16.5271,16.5271,16.5271,261.21875783854,0
+OVBC.US,D,20051129,000000,16.5603,16.5868,16.5603,16.5868,2296.8883745881,0
+OVBC.US,D,20051201,000000,16.7231,16.7231,16.7231,16.7231,447.94935426219,0
+OVBC.US,D,20051205,000000,16.5603,16.5603,16.5603,16.5603,780.59511619721,0
+OVBC.US,D,20051206,000000,16.5603,16.5663,16.5603,16.5663,2240.7671570837,0
+OVBC.US,D,20051208,000000,16.5603,16.5603,16.5603,16.5603,2932.5887110468,0
+OVBC.US,D,20051212,000000,16.5603,16.5603,16.5603,16.5603,148.97632282979,0
+OVBC.US,D,20051214,000000,16.5603,16.5603,16.5603,16.5603,296.93225988678,0
+OVBC.US,D,20051219,000000,16.5603,16.7231,16.5603,16.7231,602.02760595602,0
+OVBC.US,D,20060103,000000,16.5918,16.5918,16.5271,16.5271,24467.830446134,0
+OVBC.US,D,20060104,000000,16.828,16.8367,16.6271,16.7045,23903.557113772,0
+OVBC.US,D,20060105,000000,16.5603,16.5603,16.5603,16.5603,1513.2321010725,0
+OVBC.US,D,20060110,000000,16.7231,16.8554,16.7231,16.8554,837.73671947439,0
+OVBC.US,D,20060111,000000,16.5996,16.5996,16.5996,16.5996,3434.6185112677,0
+OVBC.US,D,20060112,000000,16.779,16.779,16.779,16.779,174.48596714996,0
+OVBC.US,D,20060117,000000,16.7593,16.7593,16.6975,16.6975,1383.643107926,0
+OVBC.US,D,20060119,000000,16.6918,16.6918,16.6918,16.6918,231.62757042714,0
+OVBC.US,D,20060124,000000,16.6918,16.6918,16.6918,16.6918,7866.1539225677,0
+OVBC.US,D,20060126,000000,16.6271,16.6271,16.6271,16.6271,2979.5264565959,0
+OVBC.US,D,20060130,000000,16.7231,16.7231,16.7231,16.7231,148.97632282979,0
+OVBC.US,D,20060206,000000,16.6271,16.6271,16.6271,16.6271,1455.0701120225,0
+OVBC.US,D,20060207,000000,16.6271,16.68,16.6271,16.675,1668.3307385391,0
+OVBC.US,D,20060208,000000,16.6271,16.6918,16.6271,16.6918,541.82484536041,0
+OVBC.US,D,20060209,000000,16.6271,16.6918,16.6271,16.6918,3546.8609462765,0
+OVBC.US,D,20060210,000000,16.7231,16.828,16.7231,16.828,24106.61388256,0
+OVBC.US,D,20060213,000000,16.828,16.828,16.828,16.828,452.03089735341,0
+OVBC.US,D,20060214,000000,16.828,16.828,16.828,16.828,459.17359776306,0
+OVBC.US,D,20060222,000000,16.6918,16.6918,16.6918,16.6918,1966.2833841987,0
+OVBC.US,D,20060223,000000,16.6271,16.6271,16.6271,16.6271,1069.3642899015,0
+OVBC.US,D,20060224,000000,16.6271,16.6271,16.6271,16.6271,195.91406837891,0
+OVBC.US,D,20060228,000000,16.6271,16.6271,16.6271,16.6271,602.02760595602,0
+OVBC.US,D,20060301,000000,16.828,16.828,16.828,16.828,296.93225988678,0
+OVBC.US,D,20060302,000000,16.6271,16.6271,16.6271,16.6271,1220.3813842769,0
+OVBC.US,D,20060309,000000,16.6271,16.6271,16.6271,16.6271,148.97632282979,0
+OVBC.US,D,20060313,000000,16.6271,16.6271,16.6271,16.6271,1423.4381530655,0
+OVBC.US,D,20060315,000000,16.7593,16.7593,16.7593,16.7593,148.97632282979,0
+OVBC.US,D,20060317,000000,16.6271,16.6271,16.6271,16.6271,2445.8646974179,0
+OVBC.US,D,20060323,000000,16.6271,16.6271,16.6271,16.6271,567.33448968058,0
+OVBC.US,D,20060324,000000,16.828,16.828,16.6271,16.6271,2179.5440107153,0
+OVBC.US,D,20060328,000000,16.6271,16.6271,16.6271,16.6271,148.97632282979,0
+OVBC.US,D,20060329,000000,16.6271,16.6271,16.6271,16.6271,325.50306152537,0
+OVBC.US,D,20060330,000000,16.6271,16.6418,16.6271,16.6271,3633.593736965,0
+OVBC.US,D,20060331,000000,16.779,16.779,16.779,16.779,452.03089735341,0
+OVBC.US,D,20060405,000000,16.6271,16.828,16.6271,16.828,561.21217504374,0
+OVBC.US,D,20060406,000000,16.6271,16.828,16.6271,16.828,1287.7268452822,0
+OVBC.US,D,20060410,000000,16.6271,16.6271,16.6271,16.6271,148.97632282979,0
+OVBC.US,D,20060412,000000,16.6271,16.6418,16.6271,16.6271,6658.0171675644,0
+OVBC.US,D,20060419,000000,16.6271,16.6271,16.6271,16.6271,148.97632282979,0
+OVBC.US,D,20060421,000000,16.6633,16.6633,16.6633,16.6633,918.34719552612,0
+OVBC.US,D,20060428,000000,16.7045,16.7045,16.7045,16.7045,452.03089735341,0
+OVBC.US,D,20060502,000000,16.6271,16.6271,16.6271,16.6271,1610.1687494891,0
+OVBC.US,D,20060503,000000,16.6271,16.6271,16.6271,16.6271,148.97632282979,0
+OVBC.US,D,20060504,000000,16.6271,16.6418,16.6271,16.6271,3400.9457807651,0
+OVBC.US,D,20060510,000000,16.6271,16.7231,16.6271,16.7231,21042.395406822,0
+OVBC.US,D,20060516,000000,16.6271,16.6271,16.6271,16.6271,1206.0959834576,0
+OVBC.US,D,20060517,000000,16.6271,16.6271,16.6271,16.6271,1002.0188288963,0
+OVBC.US,D,20060519,000000,16.6271,16.6271,16.6271,16.6271,576.51796163584,0
+OVBC.US,D,20060523,000000,16.6271,16.6271,16.6271,16.6271,1682.6161393584,0
+OVBC.US,D,20060530,000000,16.6271,16.6271,16.6271,16.6271,452.03089735341,0
+OVBC.US,D,20060602,000000,16.6271,16.6271,16.6271,16.6271,602.02760595602,0
+OVBC.US,D,20060609,000000,16.6271,16.6271,16.6271,16.6271,3633.593736965,0
+OVBC.US,D,20060613,000000,16.6271,16.6271,16.6271,16.6271,773.45241578756,0
+OVBC.US,D,20060615,000000,16.6848,16.6848,16.6848,16.6848,148.97632282979,0
+OVBC.US,D,20060620,000000,16.6271,16.6271,16.6271,16.6271,617.33339254812,0
+OVBC.US,D,20060621,000000,16.6271,16.6271,16.6271,16.6271,484.68324208323,0
+OVBC.US,D,20060623,000000,16.6271,16.6271,16.6271,16.6271,148.97632282979,0
+OVBC.US,D,20060626,000000,16.6271,16.6271,16.6271,16.6271,1381.6023363804,0
+OVBC.US,D,20060630,000000,16.6271,16.6271,16.6271,16.6271,333.66614770783,0
+OVBC.US,D,20060703,000000,16.6848,16.6848,16.6848,16.6848,1966.2833841987,0
+OVBC.US,D,20060705,000000,16.6271,16.6271,16.6271,16.6271,148.97632282979,0
+OVBC.US,D,20060707,000000,16.6848,16.6918,16.675,16.6848,759.16701496826,0
+OVBC.US,D,20060710,000000,16.6271,16.6271,16.6271,16.6271,2385.6619368223,0
+OVBC.US,D,20060712,000000,16.6271,16.6271,16.6271,16.6271,3005.036100916,0
+OVBC.US,D,20060717,000000,16.68,16.68,16.6271,16.6271,10282.427432574,0
+OVBC.US,D,20060720,000000,16.6271,16.6271,16.6271,16.6271,759.16701496826,0
+OVBC.US,D,20060721,000000,16.7162,16.7231,16.6271,16.6271,1662.2084239023,0
+OVBC.US,D,20060724,000000,16.6271,16.6271,16.6271,16.6271,2866.2636358143,0
+OVBC.US,D,20060727,000000,16.6271,16.6271,16.6271,16.6271,376.52235016571,0
+OVBC.US,D,20060731,000000,16.6271,16.6271,16.6271,16.6271,641.82265109548,0
+OVBC.US,D,20060804,000000,16.6271,16.6271,16.6271,16.6271,2939.7314114564,0
+OVBC.US,D,20060807,000000,16.9887,16.9887,16.9887,16.9887,148.97632282979,0
+OVBC.US,D,20060808,000000,16.6918,16.7094,16.6918,16.6918,2567.2906043819,0
+OVBC.US,D,20060810,000000,16.7928,16.7928,16.6271,16.6271,19147.539026719,0
+OVBC.US,D,20060815,000000,17.1867,17.1867,17.0151,17.0151,541.82484536041,0
+OVBC.US,D,20060816,000000,17.119,17.119,17.119,17.119,148.97632282979,0
+OVBC.US,D,20060821,000000,16.6918,16.6918,16.6918,16.6918,1892.8156085566,0
+OVBC.US,D,20060822,000000,16.6918,16.6918,16.6918,16.6918,296.93225988678,0
+OVBC.US,D,20060824,000000,16.6918,16.6918,16.6918,16.6918,231.62757042714,0
+OVBC.US,D,20060825,000000,16.6918,16.6975,16.6918,16.6975,1966.2833841987,0
+OVBC.US,D,20060828,000000,16.6975,16.6975,16.6975,16.6975,909.16372357086,0
+OVBC.US,D,20060829,000000,16.6975,16.6975,16.6975,16.6975,1892.8156085566,0
+OVBC.US,D,20060830,000000,16.7231,16.7231,16.6918,16.6918,1543.8436742567,0
+OVBC.US,D,20060901,000000,16.6271,16.6271,16.6271,16.6271,1698.9423117233,0
+OVBC.US,D,20060907,000000,16.6271,16.6271,16.6271,16.6271,1597.9241202155,0
+OVBC.US,D,20060920,000000,16.6271,16.6271,16.6271,16.6271,1979.5483992452,0
+OVBC.US,D,20060922,000000,16.6271,16.6271,16.6271,16.6271,294.89148834117,0
+OVBC.US,D,20060926,000000,16.6271,16.6271,16.6271,16.6271,4594.797134949,0
+OVBC.US,D,20060927,000000,16.6271,16.6271,16.6271,16.6271,759.16701496826,0
+OVBC.US,D,20060928,000000,16.6271,16.6271,16.6271,16.6271,3915.2202102597,0
+OVBC.US,D,20061002,000000,16.6496,16.6496,16.6496,16.6496,2270.3583444951,0
+OVBC.US,D,20061003,000000,17.024,17.024,17.024,17.024,1060.1808179463,0
+OVBC.US,D,20061004,000000,16.6271,16.6271,16.6271,16.6271,266.32068670258,0
+OVBC.US,D,20061006,000000,16.6271,16.6271,16.6271,16.6271,1266.2987440532,0
+OVBC.US,D,20061011,000000,16.6271,16.6271,16.6271,16.6271,1513.2321010725,0
+OVBC.US,D,20061016,000000,16.8554,16.8554,16.8554,16.8554,4995.8087436621,0
+OVBC.US,D,20061017,000000,16.6271,16.6271,16.6271,16.6271,452.03089735341,0
+OVBC.US,D,20061018,000000,16.6418,16.6418,16.6271,16.6271,1220.3813842769,0
+OVBC.US,D,20061019,000000,16.828,16.828,16.828,16.828,452.03089735341,0
+OVBC.US,D,20061023,000000,16.6271,16.6271,16.6271,16.6271,828.55324751913,0
+OVBC.US,D,20061025,000000,16.6271,16.6418,16.6271,16.6418,1513.2321010725,0
+OVBC.US,D,20061026,000000,16.8554,16.8554,16.68,16.68,712.22926941915,0
+OVBC.US,D,20061030,000000,16.6271,16.68,16.6271,16.68,2113.2189354829,0
+OVBC.US,D,20061102,000000,16.6633,16.6633,16.6271,16.6271,348.97193429993,0
+OVBC.US,D,20061108,000000,16.6271,16.6848,16.6271,16.6848,759.16701496826,0
+OVBC.US,D,20061109,000000,16.6271,16.7368,16.6271,16.6271,10630.378981102,0
+OVBC.US,D,20061110,000000,16.6918,17.0357,16.6271,16.7928,36529.810666484,0
+OVBC.US,D,20061114,000000,17.024,17.024,17.024,17.024,286.72840215871,0
+OVBC.US,D,20061115,000000,16.6271,16.6271,16.6271,16.6271,2577.49446211,0
+OVBC.US,D,20061120,000000,16.6271,16.6271,16.6271,16.6271,256.11682897451,0
+OVBC.US,D,20061124,000000,16.6271,16.6271,16.6271,16.6271,231.62757042714,0
+OVBC.US,D,20061129,000000,16.9965,16.9965,16.828,16.828,644.8838084139,0
+OVBC.US,D,20061206,000000,16.6271,16.6633,16.6271,16.6271,761.20778651388,0
+OVBC.US,D,20061207,000000,16.6271,16.6271,16.6271,16.6271,1513.2321010725,0
+OVBC.US,D,20061208,000000,16.6271,16.6271,16.6271,16.6271,545.90638845164,0
+OVBC.US,D,20061215,000000,16.6271,16.6271,16.6271,16.6271,296.93225988678,0
+OVBC.US,D,20061221,000000,16.6271,16.6496,16.6271,16.6496,1108.1389492682,0
+OVBC.US,D,20061229,000000,16.6271,16.6271,16.6271,16.6271,532.64137340515,0
+OVBC.US,D,20070105,000000,16.8554,16.926,16.8554,16.926,6956.9901989968,0
+OVBC.US,D,20070109,000000,17.1867,17.5199,16.8554,17.0024,8018.1914027159,0
+OVBC.US,D,20070111,000000,17.024,17.024,17.024,17.024,1662.2084239023,0
+OVBC.US,D,20070112,000000,17.4777,17.5129,17.0279,17.5129,1378.541179062,0
+OVBC.US,D,20070116,000000,17.024,17.3581,17.024,17.1837,6507.000073189,0
+OVBC.US,D,20070117,000000,17.024,17.024,16.6496,17.024,3038.7088314187,0
+OVBC.US,D,20070118,000000,16.5603,16.5603,16.5603,16.5603,1513.2321010725,0
+OVBC.US,D,20070119,000000,16.5271,17.122,16.5271,17.122,2725.450399167,0
+OVBC.US,D,20070122,000000,17.0915,17.122,16.8427,16.8427,624.47609295776,0
+OVBC.US,D,20070123,000000,16.6918,16.6918,16.6918,16.6918,1678.5345962672,0
+OVBC.US,D,20070124,000000,16.8142,16.8142,16.8142,16.8142,381.62427902975,0
+OVBC.US,D,20070125,000000,16.6918,16.6918,16.6918,16.6918,474.47938435516,0
+OVBC.US,D,20070126,000000,16.6918,16.7231,16.6918,16.6918,1579.5571763049,0
+OVBC.US,D,20070205,000000,16.7928,16.7928,16.779,16.7928,2272.3991160408,0
+OVBC.US,D,20070207,000000,16.7928,16.7928,16.7928,16.7928,148.97632282979,0
+OVBC.US,D,20070208,000000,16.7593,16.7928,16.7593,16.7593,3139.7270229265,0
+OVBC.US,D,20070209,000000,16.7593,16.7593,16.7593,16.7593,679.57692468933,0
+OVBC.US,D,20070212,000000,16.9583,16.9583,16.7593,16.7593,18167.968684825,0
+OVBC.US,D,20070213,000000,16.7653,16.7653,16.7593,16.7653,1060.1808179463,0
+OVBC.US,D,20070214,000000,16.8907,16.8907,16.8907,16.8907,296.93225988678,0
+OVBC.US,D,20070215,000000,16.7593,16.779,16.7593,16.7593,3797.8758463869,0
+OVBC.US,D,20070216,000000,16.7593,16.7838,16.4351,16.6918,20560.773322057,0
+OVBC.US,D,20070220,000000,16.7838,16.7928,16.7593,16.7593,11191.591156145,0
+OVBC.US,D,20070222,000000,16.6975,16.6975,16.6918,16.6975,1174.4640245006,0
+OVBC.US,D,20070227,000000,16.6918,16.7045,16.6918,16.7045,1579.5571763049,0
+OVBC.US,D,20070228,000000,16.8554,16.8554,16.8554,16.8554,307.13611761485,0
+OVBC.US,D,20070301,000000,16.6918,16.8554,16.6918,16.6918,3046.8719176011,0
+OVBC.US,D,20070302,000000,16.6918,16.6918,16.6918,16.6918,759.16701496826,0
+OVBC.US,D,20070305,000000,16.6918,16.6918,16.6918,16.6918,644.8838084139,0
+OVBC.US,D,20070306,000000,16.6918,16.6918,16.6918,16.6918,1513.2321010725,0
+OVBC.US,D,20070309,000000,16.6918,16.6918,16.6918,16.6918,4011.1364729036,0
+OVBC.US,D,20070312,000000,16.6918,16.6918,16.6918,16.6918,296.93225988678,0
+OVBC.US,D,20070313,000000,16.6918,16.6918,16.6918,16.6918,1024.467315898,0
+OVBC.US,D,20070314,000000,16.8554,16.8554,16.7593,16.7593,13109.916409022,0
+OVBC.US,D,20070316,000000,16.6918,16.6918,16.6918,16.6918,1814.2459040505,0
+OVBC.US,D,20070322,000000,16.6918,16.6918,16.6918,16.6918,296.93225988678,0
+OVBC.US,D,20070326,000000,16.6918,16.6918,16.6918,16.6918,296.93225988678,0
+OVBC.US,D,20070327,000000,16.6918,16.6918,16.6918,16.6918,1849.9594060987,0
+OVBC.US,D,20070328,000000,16.6918,16.6918,16.6918,16.6918,296.93225988678,0
+OVBC.US,D,20070329,000000,16.6918,16.6918,16.6918,16.6918,175.50635292277,0
+OVBC.US,D,20070330,000000,16.6918,16.6975,16.6918,16.6975,296.93225988678,0
+OVBC.US,D,20070402,000000,16.6918,16.6918,16.6918,16.6918,167.34326674032,0
+OVBC.US,D,20070409,000000,16.6918,16.6918,16.6918,16.6918,1684.656910904,0
+OVBC.US,D,20070412,000000,16.6975,16.6975,16.6975,16.6975,296.93225988678,0
+OVBC.US,D,20070416,000000,16.6918,16.7045,16.6918,16.7045,8377.3671947439,0
+OVBC.US,D,20070418,000000,16.6918,16.6975,16.6918,16.6975,296.93225988678,0
+OVBC.US,D,20070419,000000,16.6918,16.6918,16.6918,16.6918,148.97632282979,0
+OVBC.US,D,20070420,000000,16.7928,16.7928,16.6918,16.6918,1814.2459040505,0
+OVBC.US,D,20070423,000000,16.6918,16.7721,16.6918,16.6918,1966.2833841987,0
+OVBC.US,D,20070424,000000,16.8142,16.8142,16.6918,16.6975,3177.4812965204,0
+OVBC.US,D,20070425,000000,16.5603,16.5603,16.5603,16.5603,1513.2321010725,0
+OVBC.US,D,20070426,000000,16.5741,16.5741,16.5741,16.5741,1513.2321010725,0
+OVBC.US,D,20070430,000000,16.5741,16.5741,16.5741,16.5741,1415.275066883,0
+OVBC.US,D,20070501,000000,16.6418,16.7231,16.6418,16.6633,2040.7715456136,0
+OVBC.US,D,20070502,000000,16.6918,16.6918,16.6918,16.6918,5732.5272716286,0
+OVBC.US,D,20070503,000000,16.9887,16.9887,16.6918,16.6918,16123.115596121,0
+OVBC.US,D,20070504,000000,16.6918,16.6918,16.6918,16.6918,1060.1808179463,0
+OVBC.US,D,20070507,000000,16.6918,16.6975,16.6918,16.6918,1972.4056988356,0
+OVBC.US,D,20070508,000000,16.7094,16.7094,16.6918,16.6918,588.76259090953,0
+OVBC.US,D,20070510,000000,16.8554,16.8554,16.7721,16.7721,22720.930003089,0
+OVBC.US,D,20070511,000000,16.6918,16.6918,16.6918,16.6918,231.62757042714,0
+OVBC.US,D,20070514,000000,16.6918,16.6918,16.6918,16.6918,1513.2321010725,0
+OVBC.US,D,20070516,000000,16.8554,16.8554,16.6918,16.6918,2289.7456741785,0
+OVBC.US,D,20070521,000000,16.6918,16.6918,16.6918,16.6918,974.4684130305,0
+OVBC.US,D,20070522,000000,16.6918,16.6918,16.6918,16.6918,1662.2084239023,0
+OVBC.US,D,20070523,000000,16.6918,16.6918,16.6918,16.6918,240.81104238241,0
+OVBC.US,D,20070525,000000,16.6918,16.6918,16.6918,16.6918,3400.9457807651,0
+OVBC.US,D,20070529,000000,16.6918,16.6918,16.6918,16.6918,296.93225988678,0
+OVBC.US,D,20070601,000000,16.6918,16.9642,16.6918,16.7593,15317.010835603,0
+OVBC.US,D,20070604,000000,16.6918,16.6918,16.6918,16.6918,148.97632282979,0
+OVBC.US,D,20070605,000000,16.6918,16.6918,16.6918,16.6918,909.16372357086,0
+OVBC.US,D,20070607,000000,16.6918,16.7094,16.6918,16.6975,842.83864833842,0
+OVBC.US,D,20070611,000000,16.6918,16.6918,16.6918,16.6918,2868.3044073599,0
+OVBC.US,D,20070614,000000,16.6918,16.6918,16.6918,16.6918,1060.1808179463,0
+OVBC.US,D,20070618,000000,16.6918,16.6918,16.6918,16.6918,585.70143359111,0
+OVBC.US,D,20070621,000000,16.6918,16.6918,16.6918,16.6918,1213.2386838673,0
+OVBC.US,D,20070622,000000,16.6918,16.6918,16.6918,16.6918,883.65407925069,0
+OVBC.US,D,20070626,000000,16.6918,16.6918,15.9646,16.6055,19991.398060831,0
+OVBC.US,D,20070629,000000,16.6633,16.6633,16.5918,16.5918,452.03089735341,0
+OVBC.US,D,20070702,000000,16.5271,16.6848,16.5271,16.5271,5684.5691403067,0
+OVBC.US,D,20070705,000000,16.5271,16.5271,16.5271,16.5271,296.93225988678,0
+OVBC.US,D,20070706,000000,16.5467,16.5467,16.5271,16.5388,4549.9001609455,0
+OVBC.US,D,20070709,000000,16.729,16.729,16.729,16.729,148.97632282979,0
+OVBC.US,D,20070710,000000,16.6339,16.6339,16.5271,16.5271,3673.3887821045,0
+OVBC.US,D,20070712,000000,16.532,16.532,16.532,16.532,1183.6474964559,0
+OVBC.US,D,20070713,000000,16.5388,16.5388,16.5271,16.5271,2708.1038410293,0
+OVBC.US,D,20070717,000000,16.5271,16.5663,16.5271,16.5663,2270.3583444951,0
+OVBC.US,D,20070718,000000,16.5271,16.9642,16.5271,16.6918,41126.648572978,0
+OVBC.US,D,20070719,000000,16.5271,17.0024,16.5271,16.779,2874.4267219968,0
+OVBC.US,D,20070720,000000,16.5271,16.5271,16.5271,16.5271,1060.1808179463,0
+OVBC.US,D,20070723,000000,16.5271,16.5996,16.5271,16.5996,796.92128856211,0
+OVBC.US,D,20070725,000000,16.5271,16.5271,16.5271,16.5271,1513.2321010725,0
+OVBC.US,D,20070726,000000,16.8554,17.0103,16.8554,17.0103,296.93225988678,0
+OVBC.US,D,20070727,000000,16.5271,16.5271,16.5271,16.5271,296.93225988678,0
+OVBC.US,D,20070731,000000,16.5271,16.5271,16.5271,16.5271,1213.2386838673,0
+OVBC.US,D,20070801,000000,16.5271,16.5271,16.5271,16.5271,1396.9081229725,0
+OVBC.US,D,20070806,000000,16.5271,16.5271,16.5271,16.5271,452.03089735341,0
+OVBC.US,D,20070807,000000,16.8554,16.8554,16.5271,16.5271,296.93225988678,0
+OVBC.US,D,20070810,000000,16.6918,16.6918,16.5271,16.5271,26972.877518375,0
+OVBC.US,D,20070815,000000,16.5271,16.5271,16.5271,16.5271,1513.2321010725,0
+OVBC.US,D,20070817,000000,16.5271,16.5271,16.5271,16.5271,333.66614770783,0
+OVBC.US,D,20070820,000000,16.5271,16.5271,16.5271,16.5271,510.1928864034,0
+OVBC.US,D,20070822,000000,16.5467,16.5467,16.5271,16.5271,296.93225988678,0
+OVBC.US,D,20070823,000000,16.5271,16.5271,16.5271,16.5271,6070.2749624277,0
+OVBC.US,D,20070827,000000,16.5271,16.532,16.5271,16.5271,1458.1312693409,0
+OVBC.US,D,20070829,000000,16.5271,16.5271,16.5271,16.5271,296.93225988678,0
+OVBC.US,D,20070831,000000,16.5467,16.5467,16.5271,16.5271,452.03089735341,0
+OVBC.US,D,20070911,000000,16.5271,16.5271,16.5271,16.5271,289.78955947713,0
+OVBC.US,D,20070912,000000,16.5271,16.5271,16.5271,16.5271,453.05128312622,0
+OVBC.US,D,20070914,000000,16.7721,16.7721,16.5918,16.5918,10031.412532464,0
+OVBC.US,D,20070921,000000,16.5271,16.5271,16.5271,16.5271,1060.1808179463,0
+OVBC.US,D,20070924,000000,16.5271,16.5271,16.5271,16.5271,529.58021608673,0
+OVBC.US,D,20070925,000000,16.5271,16.5271,16.5271,16.5271,148.97632282979,0
+OVBC.US,D,20071005,000000,16.5271,16.5271,16.5271,16.5271,991.81497116821,0
+OVBC.US,D,20071010,000000,16.5271,16.5271,16.5271,16.5271,1242.8298712787,0
+OVBC.US,D,20071017,000000,16.5271,16.5271,16.5271,16.5271,1177.5251818191,0
+OVBC.US,D,20071018,000000,16.5271,16.5271,16.5271,16.5271,893.85793697876,0
+OVBC.US,D,20071019,000000,16.5271,16.5271,16.5271,16.5271,261.21875783854,0
+OVBC.US,D,20071022,000000,16.5271,16.5271,16.5271,16.5271,759.16701496826,0
+OVBC.US,D,20071024,000000,16.8554,16.8554,16.8554,16.8554,452.03089735341,0
+OVBC.US,D,20071026,000000,16.5271,16.5271,16.5271,16.5271,602.02760595602,0
+OVBC.US,D,20071029,000000,16.5271,16.5271,16.5271,16.5271,1169.3620956366,0
+OVBC.US,D,20071102,000000,16.5271,16.5271,16.5271,16.5271,436.72511076131,0
+OVBC.US,D,20071105,000000,16.5271,16.5271,16.5271,16.5271,452.03089735341,0
+OVBC.US,D,20071112,000000,17.1542,17.1542,16.532,16.532,296.93225988678,0
+OVBC.US,D,20071113,000000,16.8367,17.1542,16.8367,17.1465,16086.381708299,0
+OVBC.US,D,20071114,000000,16.532,16.8367,16.5271,16.8367,3057.0757753292,0
+OVBC.US,D,20071115,000000,17.1542,17.1542,17.0994,17.0994,296.93225988678,0
+OVBC.US,D,20071116,000000,16.5271,16.5271,16.2615,16.5271,31708.487889971,0
+OVBC.US,D,20071119,000000,16.532,16.5388,16.532,16.5388,296.93225988678,0
+OVBC.US,D,20071120,000000,16.5271,16.5271,16.5271,16.5271,240.81104238241,0
+OVBC.US,D,20071121,000000,16.5271,16.5271,16.5271,16.5271,759.16701496826,0
+OVBC.US,D,20071123,000000,16.5271,16.5271,16.5271,16.5271,296.93225988678,0
+OVBC.US,D,20071129,000000,16.5271,16.5271,16.5271,16.5271,941.81606830068,0
+OVBC.US,D,20071130,000000,16.8495,16.8495,16.8495,16.8495,148.97632282979,0
+OVBC.US,D,20071203,000000,16.5271,16.5271,16.5271,16.5271,296.93225988678,0
+OVBC.US,D,20071204,000000,16.532,16.532,16.5271,16.5271,894.87832275157,0
+OVBC.US,D,20071205,000000,16.5271,16.5271,16.5271,16.5271,296.93225988678,0
+OVBC.US,D,20071207,000000,16.5271,16.5271,16.5271,16.5271,759.16701496826,0
+OVBC.US,D,20071212,000000,16.5271,16.5271,16.5271,16.5271,1592.8221913514,0
+OVBC.US,D,20071220,000000,16.5271,16.532,16.5271,16.5271,606.10914904724,0
+OVBC.US,D,20071227,000000,16.8554,16.8554,16.8554,16.8554,277.54493020345,0
+OVBC.US,D,20080102,000000,16.5271,16.5271,16.5271,16.5271,1060.1808179463,0
+OVBC.US,D,20080103,000000,16.5271,16.5271,16.5271,16.5271,759.16701496826,0
+OVBC.US,D,20080104,000000,16.5271,16.5467,16.5271,16.5271,2156.0751379408,0
+OVBC.US,D,20080108,000000,17.0151,17.0151,17.0151,17.0151,148.97632282979,0
+OVBC.US,D,20080109,000000,16.5271,16.5271,16.5271,16.5271,759.16701496826,0
+OVBC.US,D,20080110,000000,17.024,17.024,17.024,17.024,148.97632282979,0
+OVBC.US,D,20080111,000000,16.5271,16.5271,16.5271,16.5271,657.12843768758,0
+OVBC.US,D,20080114,000000,16.5271,16.779,16.5271,16.5271,1705.0646263602,0
+OVBC.US,D,20080117,000000,16.5271,16.5271,16.5271,16.5271,582.64027627269,0
+OVBC.US,D,20080118,000000,16.8554,16.8554,16.5271,16.5271,401.01160871307,0
+OVBC.US,D,20080123,000000,16.5271,17.024,16.5271,17.024,31799.302223751,0
+OVBC.US,D,20080124,000000,17.024,17.024,16.5271,16.5271,723.45351292002,0
+OVBC.US,D,20080129,000000,16.5271,16.5271,16.5271,16.5271,174.48596714996,0
+OVBC.US,D,20080130,000000,16.5271,16.5271,16.5271,16.5271,602.02760595602,0
+OVBC.US,D,20080131,000000,16.5271,17.4777,16.5271,17.4777,4305.0075754719,0
+OVBC.US,D,20080204,000000,16.5603,16.5603,16.5603,16.5603,148.97632282979,0
+OVBC.US,D,20080211,000000,16.8907,17.4777,16.8907,17.4777,19180.19137145,0
+OVBC.US,D,20080212,000000,16.5271,17.6179,16.5271,17.6179,474.47938435516,0
+OVBC.US,D,20080213,000000,17.0425,17.0425,17.0425,17.0425,296.93225988678,0
+OVBC.US,D,20080219,000000,16.5271,16.5271,16.5271,16.5271,2635.65645116,0
+OVBC.US,D,20080220,000000,16.5663,16.5663,16.5663,16.5663,21180.147486151,0
+OVBC.US,D,20080221,000000,16.5467,16.5467,16.5271,16.5271,2025.4657590215,0
+OVBC.US,D,20080229,000000,16.5271,16.5271,16.5271,16.5271,870.3890642042,0
+OVBC.US,D,20080303,000000,16.5271,16.5271,16.5271,16.5271,174.48596714996,0
+OVBC.US,D,20080307,000000,16.5271,16.5271,16.5271,16.5271,645.90419418671,0
+OVBC.US,D,20080313,000000,16.5271,16.5271,16.5271,16.5271,1000.9984431235,0
+OVBC.US,D,20080317,000000,16.5271,16.5271,16.5271,16.5271,2130.5654936206,0
+OVBC.US,D,20080320,000000,16.5271,16.5271,16.5271,16.5271,6053.9487900628,0
+OVBC.US,D,20080325,000000,16.5271,16.5271,16.5271,16.5271,1513.2321010725,0
+OVBC.US,D,20080328,000000,16.5271,16.5271,16.5271,16.5271,666.31190964284,0
+OVBC.US,D,20080331,000000,16.5271,16.532,16.5271,16.532,602.02760595602,0
+OVBC.US,D,20080401,000000,16.5271,16.5271,16.5271,16.5271,296.93225988678,0
+OVBC.US,D,20080402,000000,16.5271,16.5271,16.5271,16.5271,929.571439027,0
+OVBC.US,D,20080404,000000,16.5271,16.5271,16.5271,16.5271,148.97632282979,0
+OVBC.US,D,20080408,000000,16.5271,16.5271,16.5271,16.5271,148.97632282979,0
+OVBC.US,D,20080410,000000,16.532,16.532,16.532,16.532,296.93225988678,0
+OVBC.US,D,20080411,000000,16.5918,16.5918,16.5918,16.5918,296.93225988678,0
+OVBC.US,D,20080414,000000,16.5741,16.5741,16.5271,16.5271,411.21546644114,0
+OVBC.US,D,20080417,000000,16.5996,16.6975,16.5271,16.5271,1355.0723062874,0
+OVBC.US,D,20080418,000000,16.5271,16.5271,16.5271,16.5271,148.97632282979,0
+OVBC.US,D,20080421,000000,17.3542,17.3542,17.3542,17.3542,296.93225988678,0
+OVBC.US,D,20080422,000000,16.5271,16.5271,16.5271,16.5271,153.05786592102,0
+OVBC.US,D,20080423,000000,16.6918,16.6918,16.6918,16.6918,6053.9487900628,0
+OVBC.US,D,20080424,000000,16.5996,16.5996,16.5271,16.5271,452.03089735341,0
+OVBC.US,D,20080425,000000,16.5603,16.5603,16.5603,16.5603,30006.48442093,0
+OVBC.US,D,20080502,000000,16.5271,16.5271,16.5271,16.5271,351.01270584554,0
+OVBC.US,D,20080505,000000,17.4904,17.4904,16.5271,16.5271,1464.2535839778,0
+OVBC.US,D,20080506,000000,16.5271,16.5271,16.5271,16.5271,1358.1334636059,0
+OVBC.US,D,20080512,000000,16.5271,16.9583,16.5271,16.5271,18238.375303149,0
+OVBC.US,D,20080520,000000,16.5271,16.5271,16.5271,16.5271,2416.2735100065,0
+OVBC.US,D,20080527,000000,16.5603,16.5603,16.5271,16.5271,5512.1239447024,0
+OVBC.US,D,20080528,000000,16.5388,16.5388,16.5388,16.5388,4278.4775453789,0
+OVBC.US,D,20080529,000000,16.5271,16.5271,16.5271,16.5271,909.16372357086,0
+OVBC.US,D,20080530,000000,16.5271,16.5918,16.5271,16.5918,996.91690003225,0
+OVBC.US,D,20080605,000000,16.5271,16.5271,16.5271,16.5271,445.90858271657,0
+OVBC.US,D,20080609,000000,16.5271,16.5271,16.5271,16.5271,909.16372357086,0
+OVBC.US,D,20080610,000000,16.9583,16.9583,16.9583,16.9583,1006.1003719875,0
+OVBC.US,D,20080612,000000,16.9583,16.9583,16.5271,16.5271,857.12404915772,0
+OVBC.US,D,20080617,000000,16.5388,16.5388,16.5271,16.5271,909.16372357086,0
+OVBC.US,D,20080620,000000,16.5271,16.5271,16.5271,16.5271,1113.2408781322,0
+OVBC.US,D,20080623,000000,16.5271,16.5271,16.5271,16.5271,1358.1334636059,0
+OVBC.US,D,20080624,000000,16.5271,16.5271,16.5271,16.5271,1213.2386838673,0
+OVBC.US,D,20080625,000000,16.5271,16.5271,16.5271,16.5271,759.16701496826,0
+OVBC.US,D,20080626,000000,16.5271,16.5271,16.5271,16.5271,1060.1808179463,0
+OVBC.US,D,20080627,000000,16.5271,16.5271,16.5271,16.5271,909.16372357086,0
+OVBC.US,D,20080701,000000,16.5271,16.5271,16.5271,16.5271,965.28494107524,0
+OVBC.US,D,20080702,000000,16.5271,16.5271,16.1978,16.1978,9983.4544011418,0
+OVBC.US,D,20080703,000000,16.1978,16.1978,16.1978,16.1978,1213.2386838673,0
+OVBC.US,D,20080708,000000,16.1978,16.1978,16.1978,16.1978,602.02760595602,0
+OVBC.US,D,20080709,000000,16.1978,16.2615,16.1978,16.1978,1313.2364896024,0
+OVBC.US,D,20080710,000000,16.6918,16.6918,16.1978,16.1978,447.94935426219,0
+OVBC.US,D,20080711,000000,16.1978,16.1978,16.1978,16.1978,59743.586997838,0
+OVBC.US,D,20080714,000000,16.1978,16.1978,16.1978,16.1978,452.03089735341,0
+OVBC.US,D,20080716,000000,16.7593,16.7593,16.5918,16.5918,25868.820112198,0
+OVBC.US,D,20080718,000000,16.2311,16.2311,16.1978,16.1978,997.93728580506,0
+OVBC.US,D,20080721,000000,16.1978,16.1978,16.1978,16.1978,296.93225988678,0
+OVBC.US,D,20080722,000000,16.1978,16.1978,16.1978,16.1978,148.97632282979,0
+OVBC.US,D,20080723,000000,16.1978,16.1978,16.1978,16.1978,219.38294115346,0
+OVBC.US,D,20080724,000000,16.1978,16.1978,15.8656,15.8656,23019.903034522,0
+OVBC.US,D,20080728,000000,16.8554,16.8554,16.8554,16.8554,148.97632282979,0
+OVBC.US,D,20080731,000000,15.8911,15.8911,15.2354,15.2354,2011.1803582022,0
+OVBC.US,D,20080801,000000,15.207,15.207,15.207,15.207,351.01270584554,0
+OVBC.US,D,20080804,000000,14.8698,14.8698,14.8698,14.8698,1213.2386838673,0
+OVBC.US,D,20080805,000000,14.6091,14.6091,14.6091,14.6091,1513.2321010725,0
+OVBC.US,D,20080806,000000,14.5435,15.8284,14.5435,15.8284,909.16372357086,0
+OVBC.US,D,20080811,000000,16.0636,16.0636,14.5435,15.8656,19993.438832377,0
+OVBC.US,D,20080814,000000,16.68,16.68,14.9219,15.8656,5608.0402073462,0
+OVBC.US,D,20080815,000000,15.8656,15.993,15.7333,15.7333,16339.437379955,0
+OVBC.US,D,20080818,000000,15.7284,15.7284,15.7284,15.7284,148.97632282979,0
+OVBC.US,D,20080819,000000,15.8656,15.8656,15.8656,15.8656,626.51686450338,0
+OVBC.US,D,20080820,000000,15.7862,15.7862,15.7862,15.7862,148.97632282979,0
+OVBC.US,D,20080821,000000,15.799,15.8656,15.799,15.8656,405.0931518043,0
+OVBC.US,D,20080822,000000,15.8656,15.8656,15.8656,15.8656,15646.59544022,0
+OVBC.US,D,20080826,000000,15.207,15.207,14.8698,14.8698,1662.2084239023,0
+OVBC.US,D,20080904,000000,14.5435,14.5435,14.5435,14.5435,148.97632282979,0
+OVBC.US,D,20080909,000000,14.2466,14.2466,14.2466,14.2466,31764.609107476,0
+OVBC.US,D,20080910,000000,14.8698,14.8698,14.8698,14.8698,280.60608752187,0
+OVBC.US,D,20080911,000000,14.2122,14.2524,14.073,14.2524,1356.0926920602,0
+OVBC.US,D,20080915,000000,15.8479,15.8479,13.5498,14.7611,2644.8399231152,0
+OVBC.US,D,20080916,000000,13.5498,13.5498,13.2204,13.2559,3286.6625742107,0
+OVBC.US,D,20080917,000000,13.2204,13.2204,13.2204,13.2204,275.50415865784,0
+OVBC.US,D,20080918,000000,15.2021,15.207,15.2021,15.207,4831.5266342402,0
+OVBC.US,D,20080919,000000,14.5435,14.5788,14.5435,14.5435,1624.4541503084,0
+OVBC.US,D,20080922,000000,14.5435,15.2021,13.5831,13.5831,3081.5650338766,0
+OVBC.US,D,20081001,000000,13.5498,14.4131,13.5498,14.0142,296.93225988678,0
+OVBC.US,D,20081006,000000,13.88,13.9105,13.88,13.88,1174.4640245006,0
+OVBC.US,D,20081008,000000,13.6183,13.6183,13.6183,13.6183,909.16372357086,0
+OVBC.US,D,20081010,000000,13.5498,13.88,12.7255,12.7255,9526.3215749243,0
+OVBC.US,D,20081013,000000,13.0569,13.0569,13.0569,13.0569,148.97632282979,0
+OVBC.US,D,20081014,000000,13.8291,13.88,12.3668,13.88,883.65407925069,0
+OVBC.US,D,20081020,000000,13.88,13.88,13.88,13.88,296.93225988678,0
+OVBC.US,D,20081021,000000,13.2204,13.2204,13.2204,13.2204,148.97632282979,0
+OVBC.US,D,20081027,000000,13.2204,13.2204,12.1964,12.1964,779.5747304244,0
+OVBC.US,D,20081028,000000,12.1964,12.1964,12.1964,12.1964,1814.2459040505,0
+OVBC.US,D,20081029,000000,12.558,12.558,12.558,12.558,415.29700953237,0
+OVBC.US,D,20081103,000000,13.2204,13.2204,13.2204,13.2204,148.97632282979,0
+OVBC.US,D,20081104,000000,12.2306,12.2306,11.6672,11.6672,2150.9732090767,0
+OVBC.US,D,20081105,000000,13.5322,13.5322,11.9064,11.9064,2119.3412501197,0
+OVBC.US,D,20081106,000000,11.9064,11.9064,11.9064,11.9064,1213.2386838673,0
+OVBC.US,D,20081107,000000,12.8627,12.8902,12.8627,12.8902,832.63479061035,0
+OVBC.US,D,20081110,000000,12.8902,12.8902,12.558,12.558,1177.5251818191,0
+OVBC.US,D,20081111,000000,13.5203,13.5203,13.1549,13.1549,13709.903243432,0
+OVBC.US,D,20081113,000000,12.558,12.558,12.558,12.558,148.97632282979,0
+OVBC.US,D,20081114,000000,12.5658,12.7902,12.5658,12.7902,2270.3583444951,0
+OVBC.US,D,20081118,000000,12.5658,12.5658,12.558,12.558,354.07386316396,0
+OVBC.US,D,20081119,000000,12.5658,12.5658,12.558,12.558,1473.437055933,0
+OVBC.US,D,20081120,000000,12.558,12.558,12.558,12.558,1513.2321010725,0
+OVBC.US,D,20081121,000000,12.7118,12.7118,12.7118,12.7118,5383.5553373287,0
+OVBC.US,D,20081125,000000,12.558,12.605,12.558,12.605,3573.3909763694,0
+OVBC.US,D,20081202,000000,12.558,12.558,12.558,12.558,153.05786592102,0
+OVBC.US,D,20081216,000000,12.5658,12.5658,12.5658,12.5658,148.97632282979,0
+OVBC.US,D,20081217,000000,12.5658,13.3802,12.2953,13.3802,791.81935969808,0
+OVBC.US,D,20081219,000000,12.5737,12.5737,12.558,12.558,473.45899858236,0
+OVBC.US,D,20081223,000000,12.558,12.558,12.558,12.558,296.93225988678,0
+OVBC.US,D,20081224,000000,13.0656,13.0656,13.0656,13.0656,148.97632282979,0
+OVBC.US,D,20081226,000000,12.2571,12.2571,12.2571,12.2571,296.93225988678,0
+OVBC.US,D,20081229,000000,12.2306,12.558,11.8994,12.3668,3093.8096631502,0
+OVBC.US,D,20081231,000000,12.1179,12.1179,11.8994,11.8994,452.03089735341,0
+OVBC.US,D,20090102,000000,12.0827,12.0827,11.8994,11.8994,759.16701496826,0
+OVBC.US,D,20090105,000000,13.1323,13.1323,13.1323,13.1323,759.16701496826,0
+OVBC.US,D,20090112,000000,12.7255,12.8697,12.7255,12.8697,1290.7880026006,0
+OVBC.US,D,20090113,000000,12.8824,12.8902,12.558,12.558,1683.6365251312,0
+OVBC.US,D,20090114,000000,12.8824,13.2204,12.6345,12.6345,4750.9161581885,0
+OVBC.US,D,20090116,000000,12.7255,12.7255,12.7255,12.7255,148.97632282979,0
+OVBC.US,D,20090120,000000,12.7255,12.7255,12.7255,12.7255,148.97632282979,0
+OVBC.US,D,20090121,000000,12.7255,12.7255,12.7255,12.7255,452.03089735341,0
+OVBC.US,D,20090123,000000,13.0569,13.0569,12.7255,12.7255,359.175792028,0
+OVBC.US,D,20090126,000000,12.7255,12.7335,12.7255,12.7255,11006.901331267,0
+OVBC.US,D,20090128,000000,12.7188,12.7255,12.7188,12.7255,296.93225988678,0
+OVBC.US,D,20090129,000000,12.463,12.463,12.463,12.463,2153.0139806224,0
+OVBC.US,D,20090130,000000,12.463,12.463,12.463,12.463,5362.1272360998,0
+OVBC.US,D,20090210,000000,13.8751,13.8751,12.8902,12.8902,16338.416994182,0
+OVBC.US,D,20090211,000000,13.5498,13.5498,12.558,12.558,909.16372357086,0
+OVBC.US,D,20090213,000000,13.8693,13.8693,13.8693,13.8693,149.9967086026,0
+OVBC.US,D,20090223,000000,12.558,12.558,12.558,12.558,222.44409847188,0
+OVBC.US,D,20090226,000000,13.2204,13.2204,13.2204,13.2204,148.97632282979,0
+OVBC.US,D,20090303,000000,12.7255,12.7255,12.7255,12.7255,1213.2386838673,0
+OVBC.US,D,20090305,000000,13.2204,13.2559,12.9569,13.2559,15718.022444316,0
+OVBC.US,D,20090309,000000,13.2204,13.2274,13.2204,13.2204,2212.1963554452,0
+OVBC.US,D,20090310,000000,13.2204,13.2204,13.2204,13.2204,7866.1539225677,0
+OVBC.US,D,20090311,000000,13.6136,13.6183,13.6136,13.6183,4057.0538326799,0
+OVBC.US,D,20090312,000000,13.88,13.88,13.3871,13.3871,1167.321324091,0
+OVBC.US,D,20090316,000000,13.88,13.88,13.88,13.88,747.94277146739,0
+OVBC.US,D,20090318,000000,14.4054,14.7386,14.4054,14.7386,296.93225988678,0
+OVBC.US,D,20090319,000000,13.88,13.88,13.88,13.88,1513.2321010725,0
+OVBC.US,D,20090320,000000,13.88,13.88,13.88,13.88,148.97632282979,0
+OVBC.US,D,20090323,000000,14.2122,14.2122,13.88,14.0486,1346.909220105,0
+OVBC.US,D,20090331,000000,13.88,13.88,13.88,13.88,296.93225988678,0
+OVBC.US,D,20090401,000000,14.4916,14.5435,14.4916,14.5435,296.93225988678,0
+OVBC.US,D,20090402,000000,14.5435,14.5435,14.5435,14.5435,1484.6612994339,0
+OVBC.US,D,20090403,000000,14.9424,14.9424,14.9424,14.9424,452.03089735341,0
+OVBC.US,D,20090406,000000,14.082,14.082,14.082,14.082,1513.2321010725,0
+OVBC.US,D,20090407,000000,14.8698,14.9424,14.8698,14.9052,1083.6496907208,0
+OVBC.US,D,20090413,000000,14.7728,14.7728,14.7728,14.7728,696.92348282705,0
+OVBC.US,D,20090414,000000,14.9424,14.9424,14.9424,14.9424,1047.9361886726,0
+OVBC.US,D,20090415,000000,14.2466,14.2466,14.2466,14.2466,231.62757042714,0
+OVBC.US,D,20090420,000000,14.7728,14.7728,14.7728,14.7728,221.42371269908,0
+OVBC.US,D,20090421,000000,14.2122,14.2122,14.2122,14.2122,333.66614770783,0
+OVBC.US,D,20090422,000000,14.8856,14.8856,14.8856,14.8856,148.97632282979,0
+OVBC.US,D,20090423,000000,14.2466,14.2466,14.2466,14.2466,274.48377288503,0
+OVBC.US,D,20090427,000000,14.2122,14.2122,14.2122,14.2122,377.54273593852,0
+OVBC.US,D,20090428,000000,14.328,14.328,14.328,14.328,2781.5716166714,0
+OVBC.US,D,20090429,000000,14.6091,14.6091,14.6091,14.6091,156.11902323944,0
+OVBC.US,D,20090430,000000,14.9424,14.9424,14.7728,14.7728,4441.739269028,0
+OVBC.US,D,20090501,000000,14.3857,14.3857,14.3857,14.3857,243.87219970083,0
+OVBC.US,D,20090507,000000,15.5323,15.5323,15.5323,15.5323,148.97632282979,0
+OVBC.US,D,20090511,000000,15.0394,15.0394,15.0394,15.0394,19517.939062249,0
+OVBC.US,D,20090513,000000,15.7009,15.7009,15.7009,15.7009,473.45899858236,0
+OVBC.US,D,20090515,000000,15.7009,15.7333,14.5494,14.5984,1304.0530176471,0
+OVBC.US,D,20090518,000000,14.5435,14.5435,14.5435,14.5435,759.16701496826,0
+OVBC.US,D,20090520,000000,15.6147,15.6147,15.207,15.207,1211.1979123217,0
+OVBC.US,D,20090521,000000,14.7072,14.7386,14.7072,14.7072,909.16372357086,0
+OVBC.US,D,20090522,000000,15.207,15.207,15.1893,15.207,2779.5308451257,0
+OVBC.US,D,20090526,000000,15.8606,16.0636,15.7735,15.7735,2196.8905688531,0
+OVBC.US,D,20090527,000000,15.2168,16.0636,15.2168,16.0636,452.03089735341,0
+OVBC.US,D,20090528,000000,15.207,15.207,15.207,15.207,2129.5451078478,0
+OVBC.US,D,20090529,000000,15.9646,15.9646,15.207,15.207,3413.1904100388,0
+OVBC.US,D,20090601,000000,15.207,15.9391,15.207,15.2295,880.59292193227,0
+OVBC.US,D,20090602,000000,15.8137,15.8137,15.207,15.207,2981.5672281415,0
+OVBC.US,D,20090603,000000,15.5098,15.8656,15.207,15.552,3384.6196084002,0
+OVBC.US,D,20090604,000000,15.8656,15.8656,15.6832,15.8656,7784.5230607431,0
+OVBC.US,D,20090605,000000,16.0586,16.3428,16.0518,16.3428,3177.4812965204,0
+OVBC.US,D,20090608,000000,16.3948,16.5271,16.3948,16.5271,5162.1316246296,0
+OVBC.US,D,20090609,000000,17.0024,18.1725,17.0024,18.1725,1860.1632638268,0
+OVBC.US,D,20090610,000000,18.1147,18.1147,18.0805,18.1147,4523.3701308526,0
+OVBC.US,D,20090611,000000,18.1147,18.1147,17.1867,18.1147,8191.656984093,0
+OVBC.US,D,20090612,000000,18.1147,18.3274,17.6893,18.0158,6159.0485246619,0
+OVBC.US,D,20090615,000000,18.497,20.4923,18.1795,19.8346,76976.882314772,0
+OVBC.US,D,20090616,000000,19.8288,20.3579,19.276,20.1306,9668.1551973445,0
+OVBC.US,D,20090617,000000,19.9992,19.9992,19.1751,19.9914,9672.2367404357,0
+OVBC.US,D,20090618,000000,19.4975,19.673,19.4916,19.673,16080.259393662,0
+OVBC.US,D,20090619,000000,19.8288,19.8288,19.376,19.6004,5994.76641524,0
+OVBC.US,D,20090622,000000,19.376,19.6004,18.8409,19.4711,20197.515986938,0
+OVBC.US,D,20090623,000000,19.4838,19.4838,18.6419,18.9193,7565.1401195897,0
+OVBC.US,D,20090624,000000,19.4152,19.6141,19.4152,19.4426,4840.7101061955,0
+OVBC.US,D,20090625,000000,19.7632,20.1169,19.6347,20.0708,43854.139743691,0
+OVBC.US,D,20090626,000000,19.9992,21.3596,19.6808,21.34,929348.99492853,0
+OVBC.US,D,20090629,000000,21.1538,21.1538,19.0251,19.8346,69566.84083265,0
+OVBC.US,D,20090630,000000,19.8895,19.964,18.8684,19.3965,8272.2674601448,0
+OVBC.US,D,20090701,000000,19.813,20.2884,19.7083,19.9992,13948.673514269,0
+OVBC.US,D,20090702,000000,19.9992,19.9992,18.9193,19.3319,18213.886044601,0
+OVBC.US,D,20090706,000000,19.423,19.9992,19.423,19.9992,23619.889868932,0
+OVBC.US,D,20090707,000000,19.9992,19.9992,19.5025,19.5025,14640.495068232,0
+OVBC.US,D,20090708,000000,19.8346,19.8346,19.231,19.3828,20068.947379565,0
+OVBC.US,D,20090709,000000,19.4838,19.813,19.4152,19.5602,7253.9224588836,0
+OVBC.US,D,20090710,000000,19.6278,19.8004,19.2153,19.5867,10092.635678832,0
+OVBC.US,D,20090713,000000,19.5602,19.7632,19.5602,19.7632,9902.84392509,0
+OVBC.US,D,20090714,000000,19.6857,19.8219,19.1751,19.6681,7829.4200347466,0
+OVBC.US,D,20090715,000000,19.8346,19.8346,18.4372,19.6415,17240.438017344,0
+OVBC.US,D,20090716,000000,19.6278,19.7867,19.3191,19.5025,12844.616108092,0
+OVBC.US,D,20090717,000000,19.6681,19.6681,19.181,19.5749,22887.252884057,0
+OVBC.US,D,20090720,000000,19.5347,19.6681,19.4769,19.5289,6190.6804836189,0
+OVBC.US,D,20090721,000000,19.1751,19.6415,19.1751,19.5347,32716.629033504,0
+OVBC.US,D,20090722,000000,19.5543,19.5543,19.2025,19.5025,3137.6862513809,0
+OVBC.US,D,20090723,000000,19.4025,19.5142,19.3113,19.5142,10493.647287545,0
+OVBC.US,D,20090724,000000,19.1751,19.6681,19.1751,19.521,4248.8863579675,0
+OVBC.US,D,20090727,000000,19.6073,19.6681,19.2486,19.5025,3761.1419585659,0
+OVBC.US,D,20090728,000000,19.8346,19.8346,19.1849,19.5347,7968.1924998483,0
+OVBC.US,D,20090729,000000,19.6278,19.6278,19.2025,19.429,23107.656210983,0
+OVBC.US,D,20090730,000000,19.4975,19.6681,19.3908,19.5397,9051.8421905692,0
+OVBC.US,D,20090731,000000,19.6004,19.6004,19.2573,19.4769,72904.522695501,0
+OVBC.US,D,20090803,000000,19.3113,19.5025,19.3064,19.4975,20319.962279675,0
+OVBC.US,D,20090804,000000,19.376,19.5025,19.3319,19.5025,15556.801492212,0
+OVBC.US,D,20090805,000000,19.3378,19.5347,19.3319,19.5347,9943.6593560023,0
+OVBC.US,D,20090806,000000,19.6681,19.6681,19.2838,19.5347,70920.892753164,0
+OVBC.US,D,20090807,000000,19.7532,19.7532,19.4025,19.429,22215.839045549,0
+OVBC.US,D,20090810,000000,19.2427,19.8346,18.8939,19.6004,22914.803299923,0
+OVBC.US,D,20090811,000000,19.6415,19.6533,18.8939,19.4348,9782.4384038988,0
+OVBC.US,D,20090812,000000,19.4573,19.7004,19.4348,19.7004,16031.280876568,0
+OVBC.US,D,20090813,000000,19.6347,19.8219,19.4348,19.6278,29355.478297879,0
+OVBC.US,D,20090814,000000,19.5749,19.771,19.4348,19.5347,39216.486406284,0
+OVBC.US,D,20090817,000000,19.5543,19.6681,19.4348,19.5485,17361.863924307,0
+OVBC.US,D,20090818,000000,19.6681,19.6681,19.5397,19.6612,18979.175374207,0
+OVBC.US,D,20090819,000000,19.4573,19.7083,19.4495,19.6004,7290.6563467046,0
+OVBC.US,D,20090820,000000,19.6681,19.7337,19.2838,19.6141,26581.049381617,0
+OVBC.US,D,20090821,000000,19.6681,19.6681,19.4711,19.5142,17886.34221153,0
+OVBC.US,D,20090824,000000,19.4769,19.5289,19.2359,19.327,5204.9878270875,0
+OVBC.US,D,20090825,000000,19.4495,19.5025,19.3113,19.3613,7211.0662564257,0
+OVBC.US,D,20090826,000000,19.4975,19.4975,19.1751,19.4025,16631.267710978,0
+OVBC.US,D,20090827,000000,19.1849,19.6004,19.1849,19.5602,17998.584646539,0
+OVBC.US,D,20090828,000000,19.5602,19.5602,19.1966,19.3506,10730.376786836,0
+OVBC.US,D,20090831,000000,19.2898,19.4348,19.0006,19.1192,24747.416147883,0
+OVBC.US,D,20090901,000000,19.0526,19.3681,18.3725,18.4185,10038.555232873,0
+OVBC.US,D,20090902,000000,18.4695,18.4695,17.8491,17.9657,4156.0312526421,0
+OVBC.US,D,20090903,000000,17.9657,17.9657,17.1867,17.4904,7030.4579746389,0
+OVBC.US,D,20090904,000000,17.2014,17.5326,17.2014,17.5326,9976.3117007321,0
+OVBC.US,D,20090908,000000,17.8178,17.8178,17.2072,17.5454,7873.2966229773,0
+OVBC.US,D,20090909,000000,17.2072,17.4777,17.2072,17.4072,4758.0588585981,0
+OVBC.US,D,20090910,000000,17.7816,17.7816,16.7525,17.3346,11799.741076738,0
+OVBC.US,D,20090911,000000,17.3346,17.6247,17.024,17.0485,3046.8719176011,0
+OVBC.US,D,20090914,000000,17.5973,17.7521,16.9583,17.6756,2713.2057698933,0
+OVBC.US,D,20090915,000000,17.5913,17.9363,17.2503,17.365,3572.3705905966,0
+OVBC.US,D,20090916,000000,17.4346,17.8491,17.2709,17.3807,2993.8118574152,0
+OVBC.US,D,20090917,000000,17.7698,17.7816,17.6973,17.6973,2119.3412501197,0
+OVBC.US,D,20090918,000000,17.6756,18.5037,17.5737,17.5737,34262.513479307,0
+OVBC.US,D,20090921,000000,17.6179,17.8178,17.2014,17.2857,9707.9502424839,0
+OVBC.US,D,20090922,000000,17.2709,17.5913,17.2356,17.5913,2913.2013813634,0
+OVBC.US,D,20090923,000000,18.0158,18.0158,17.122,17.1269,9293.6736187244,0
+OVBC.US,D,20090924,000000,17.4904,17.5129,17.1043,17.265,35477.79293472,0
+OVBC.US,D,20090925,000000,17.3278,17.4219,17.2435,17.4072,3207.0724839318,0
+OVBC.US,D,20090928,000000,17.4072,17.5199,17.2857,17.5199,3876.4455508931,0
+OVBC.US,D,20090929,000000,17.2739,17.6756,17.2739,17.5669,1828.5313048698,0
+OVBC.US,D,20090930,000000,17.3004,17.6179,17.3004,17.5199,8531.4454464377,0
+OVBC.US,D,20091001,000000,17.2435,17.4149,17.2141,17.2141,4526.431288171,0
+OVBC.US,D,20091002,000000,17.2209,17.3199,17.1269,17.2014,5759.0573017216,0
+OVBC.US,D,20091005,000000,17.122,17.3866,17.122,17.2739,4614.1844646324,0
+OVBC.US,D,20091006,000000,17.4404,17.5737,17.3062,17.5737,7526.365460223,0
+OVBC.US,D,20091007,000000,17.2072,18.8409,17.2014,17.2857,8077.3737775387,0
+OVBC.US,D,20091008,000000,17.365,17.4904,17.1867,17.4904,5532.5316601585,0
+OVBC.US,D,20091009,000000,17.4404,17.8325,17.3062,17.4072,8012.069088079,0
+OVBC.US,D,20091012,000000,17.8325,17.8325,17.2582,17.2582,11181.387298417,0
+OVBC.US,D,20091013,000000,17.3346,17.4581,17.2582,17.2582,5467.2269706989,0
+OVBC.US,D,20091014,000000,17.3866,17.6756,17.2582,17.5129,2375.4580790942,0
+OVBC.US,D,20091015,000000,17.4003,17.6893,17.4003,17.6893,2788.714317081,0
+OVBC.US,D,20091016,000000,17.5973,17.5973,17.2582,17.2582,5820.28044809,0
+OVBC.US,D,20091019,000000,17.3542,17.365,17.2582,17.3199,3085.6465769678,0
+OVBC.US,D,20091020,000000,17.2141,17.2141,17.1111,17.1111,1533.6398165286,0
+OVBC.US,D,20091021,000000,17.1602,17.1602,16.9054,16.9642,6171.2931539356,0
+OVBC.US,D,20091022,000000,16.9642,16.9642,16.5741,16.7525,6074.3565055189,0
+OVBC.US,D,20091023,000000,16.3614,16.3614,16.2311,16.2811,4728.4676711867,0
+OVBC.US,D,20091026,000000,16.0969,16.0969,15.7009,15.7598,4181.5408969623,0
+OVBC.US,D,20091027,000000,15.6294,15.8656,15.3687,15.3687,4802.9558326016,0
+OVBC.US,D,20091028,000000,15.3657,15.5323,15.2021,15.2021,3960.1171842632,0
+OVBC.US,D,20091029,000000,15.107,15.107,14.8698,14.8698,8919.1920401043,0
+OVBC.US,D,20091030,000000,14.8698,15.1384,14.5435,14.6425,10289.570132984,0
+OVBC.US,D,20091102,000000,14.6151,14.6151,14.3994,14.5435,1619.3522214444,0
+OVBC.US,D,20091103,000000,14.5249,15.6676,14.2122,14.4504,6311.0860048101,0
+OVBC.US,D,20091104,000000,14.4337,14.5709,14.173,14.3122,6432.5119117741,0
+OVBC.US,D,20091105,000000,14.3455,14.3455,13.9291,14.0417,12508.909188838,0
+OVBC.US,D,20091106,000000,13.9496,14.4445,13.9496,14.1789,3633.593736965,0
+OVBC.US,D,20091109,000000,14.2789,14.7454,14.0417,14.7454,6824.3400485319,0
+OVBC.US,D,20091110,000000,14.6877,15.5393,14.6877,15.2108,18406.738955662,0
+OVBC.US,D,20091111,000000,15.3168,15.8214,15.008,15.2835,5950.8898270093,0
+OVBC.US,D,20091112,000000,15.0159,15.0365,14.3652,14.5249,5389.6776519655,0
+OVBC.US,D,20091113,000000,13.9105,14.0368,13.4469,13.686,25505.562777079,0
+OVBC.US,D,20091116,000000,13.7508,14.3789,13.5654,13.9241,5772.3223167681,0
+OVBC.US,D,20091117,000000,13.8693,14.7571,13.8693,14.4562,4243.7844291035,0
+OVBC.US,D,20091118,000000,14.8239,14.8239,14.0486,14.3994,9232.450472356,0
+OVBC.US,D,20091119,000000,14.3994,14.3994,13.8046,13.9026,9884.4769811795,0
+OVBC.US,D,20091120,000000,13.8506,14.1055,13.6575,14.0486,5605.9994358006,0
+OVBC.US,D,20091123,000000,14.5249,14.9139,14.3789,14.8434,5825.3823769541,0
+OVBC.US,D,20091124,000000,14.8856,14.8856,14.2466,14.6641,3869.3028504834,0
+OVBC.US,D,20091125,000000,14.6091,14.8698,14.6091,14.8698,452.03089735341,0
+OVBC.US,D,20091127,000000,14.2995,14.4406,14.2995,14.3857,2618.3098930223,0
+OVBC.US,D,20091130,000000,14.3455,15.1002,14.129,14.6827,6137.6204234329,0
+OVBC.US,D,20091201,000000,14.7856,14.9796,14.6219,14.7728,7552.895490316,0
+OVBC.US,D,20091202,000000,14.6877,15.1806,14.5435,14.6297,43263.336381235,0
+OVBC.US,D,20091203,000000,14.8621,15.0581,14.3083,14.4054,8738.5837583175,0
+OVBC.US,D,20091204,000000,14.9139,14.9139,14.1427,14.5249,8210.0239280036,0
+OVBC.US,D,20091207,000000,14.8698,15.0453,14.2789,14.7856,12119.121823627,0
+OVBC.US,D,20091208,000000,15.0639,15.0639,14.7014,14.7014,6949.8474985871,0
+OVBC.US,D,20091209,000000,14.7513,16.2811,14.7513,16.0449,26847.37006832,0
+OVBC.US,D,20091210,000000,16.1155,16.1978,15.7402,15.9194,6223.3328283487,0
+OVBC.US,D,20091211,000000,16.0194,16.0194,15.7539,15.8284,2681.5738109363,0
+OVBC.US,D,20091214,000000,15.2108,15.6294,15.2108,15.552,6363.1256792232,0
+OVBC.US,D,20091215,000000,15.5695,15.8606,15.207,15.2354,22103.596610541,0
+OVBC.US,D,20091216,000000,15.3393,15.4745,14.6709,14.8239,19595.488380982,0
+OVBC.US,D,20091217,000000,14.8698,15.0159,14.6778,14.6778,13521.131875463,0
+OVBC.US,D,20091218,000000,14.8934,15.0394,14.5837,14.7151,45890.829746213,0
+OVBC.US,D,20091221,000000,14.7386,14.9502,14.5317,14.7306,12844.616108092,0
+OVBC.US,D,20091222,000000,14.5906,14.8179,14.5906,14.6219,8194.7181414115,0
+OVBC.US,D,20091223,000000,14.6877,14.9718,14.519,14.7513,11707.906357185,0
+OVBC.US,D,20091224,000000,14.8698,14.8698,14.5435,14.6641,768.35048692352,0
+OVBC.US,D,20091228,000000,14.5552,14.8698,14.5552,14.8698,3221.3578847511,0
+OVBC.US,D,20091229,000000,14.5121,14.7728,14.5121,14.6877,8244.717044279,0
+OVBC.US,D,20091230,000000,14.5788,14.8013,14.4779,14.7797,18193.478329145,0
+OVBC.US,D,20091231,000000,14.5552,14.6572,14.4994,14.5632,3718.285756108,0
+OVBC.US,D,20100104,000000,14.6954,14.8698,14.6044,14.7728,12216.058472043,0
+OVBC.US,D,20100105,000000,14.7679,14.7934,14.4779,14.5249,9551.8312192445,0
+OVBC.US,D,20100106,000000,14.5552,14.5552,14.2122,14.2202,8025.3341031255,0
+OVBC.US,D,20100107,000000,14.2789,14.4994,13.9105,13.981,5469.2677422445,0
+OVBC.US,D,20100108,000000,14.3857,14.3857,13.8046,13.8046,7976.3555860308,0
+OVBC.US,D,20100111,000000,13.88,14.5317,13.5498,13.8369,6929.439783131,0
+OVBC.US,D,20100112,000000,13.8153,14.3455,13.5831,13.5831,11861.984608879,0
+OVBC.US,D,20100113,000000,13.6644,13.7654,13.6066,13.7448,4945.8098407946,0
+OVBC.US,D,20100114,000000,13.6997,13.9173,13.6066,13.6066,2642.7991515696,0
+OVBC.US,D,20100115,000000,13.7163,13.7508,13.5498,13.5498,10951.800499535,0
+OVBC.US,D,20100119,000000,13.5998,13.6997,13.5498,13.6997,3020.3418875081,0
+OVBC.US,D,20100120,000000,13.6066,14.2916,13.4664,13.6331,8671.2382973122,0
+OVBC.US,D,20100121,000000,13.6919,13.6919,13.4077,13.5429,12441.563727833,0
+OVBC.US,D,20100122,000000,14.082,14.082,13.4939,13.6183,4040.7276603149,0
+OVBC.US,D,20100125,000000,13.6508,13.7508,13.3871,13.4724,5319.2710336419,0
+OVBC.US,D,20100126,000000,13.4352,13.5136,12.8902,12.8902,12914.002340643,0
+OVBC.US,D,20100127,000000,12.9569,13.1754,12.947,12.947,7414.1230252142,0
+OVBC.US,D,20100128,000000,12.9882,13.1891,12.76,12.8265,8780.4195750026,0
+OVBC.US,D,20100129,000000,12.8824,13.3529,12.7452,12.7452,4893.7701663814,0
+OVBC.US,D,20100201,000000,12.8383,13.34,12.7657,12.9197,11883.412710108,0
+OVBC.US,D,20100202,000000,12.9569,13.1234,12.7657,12.7657,7306.9825190695,0
+OVBC.US,D,20100203,000000,12.8197,12.8197,12.558,12.558,8791.6438185034,0
+OVBC.US,D,20100204,000000,12.5786,12.6138,12.3933,12.4953,9892.640067362,0
+OVBC.US,D,20100205,000000,12.558,12.9686,12.3933,12.8314,3889.7105659395,0
+OVBC.US,D,20100208,000000,12.9137,12.9137,12.76,12.76,5419.2688393769,0
+OVBC.US,D,20100209,000000,12.856,13.2911,12.76,13.2911,4593.7767491762,0
+OVBC.US,D,20100210,000000,13.2028,13.5322,13.1616,13.2274,21926.049486073,0
+OVBC.US,D,20100211,000000,13.5498,13.8506,13.4214,13.5998,3336.6614770783,0
+OVBC.US,D,20100212,000000,13.5008,13.7771,13.5008,13.6997,2605.0448779758,0
+OVBC.US,D,20100216,000000,13.7654,14.129,13.7654,14.129,1676.4938247216,0
+OVBC.US,D,20100217,000000,14.1789,14.5435,14.1789,14.3122,8718.1760428613,0
+OVBC.US,D,20100218,000000,14.1603,14.9943,14.129,14.6827,30141.17534294,0
+OVBC.US,D,20100219,000000,14.6954,15.3853,14.3857,15.3393,31419.718716267,0
+OVBC.US,D,20100222,000000,15.0365,15.4882,15.0365,15.4383,6865.1554794442,0
+OVBC.US,D,20100223,000000,14.8856,15.3098,14.7611,15.1541,5313.148719005,0
+OVBC.US,D,20100224,000000,14.8698,15.3226,14.8179,15.1746,12972.164329693,0
+OVBC.US,D,20100225,000000,15.0511,15.0511,14.7611,14.8698,977.52957034892,0
+OVBC.US,D,20100226,000000,15.5393,15.5393,14.7513,14.9796,6165.1708392987,0
+OVBC.US,D,20100301,000000,15.1893,15.7735,15.0855,15.3962,3578.4929052335,0
+OVBC.US,D,20100302,000000,15.6068,15.6068,15.3462,15.599,2805.0404894459,0
+OVBC.US,D,20100303,000000,15.6294,15.6363,15.4598,15.6363,2644.8399231152,0
+OVBC.US,D,20100304,000000,15.6862,15.9254,15.552,15.9117,4089.7061774097,0
+OVBC.US,D,20100305,000000,16.1027,16.5202,15.8861,16.5085,4703.9784126394,0
+OVBC.US,D,20100308,000000,16.4546,16.4889,16.1978,16.4203,5489.6754577006,0
+OVBC.US,D,20100309,000000,16.4203,16.5271,16.3242,16.5144,3123.4008505616,0
+OVBC.US,D,20100310,000000,16.5202,16.5202,16.2517,16.5202,3973.3821993097,0
+OVBC.US,D,20100311,000000,16.4281,16.5144,16.2811,16.5144,2794.8366317178,0
+OVBC.US,D,20100312,000000,16.2547,16.2547,16.2547,16.2547,863.24636379456,0
+OVBC.US,D,20100315,000000,15.9998,16.3106,15.9998,16.3106,1438.7439396576,0
+OVBC.US,D,20100316,000000,16.3879,16.3879,15.8656,15.8656,852.02212029368,0
+OVBC.US,D,20100317,000000,15.9459,16.2379,15.7333,16.1389,2997.8934005064,0
+OVBC.US,D,20100318,000000,16.0194,16.0194,15.649,16.0126,1967.3037699715,0
+OVBC.US,D,20100319,000000,16.1312,16.5144,16.1312,16.4144,12397.687139603,0
+OVBC.US,D,20100322,000000,15.8606,16.1389,15.747,16.0302,18028.175833951,0
+OVBC.US,D,20100323,000000,15.9851,15.9851,15.6147,15.7214,3435.6388970405,0
+OVBC.US,D,20100324,000000,15.6608,15.8656,15.306,15.6068,24936.187515853,0
+OVBC.US,D,20100325,000000,15.3657,15.7009,14.8179,14.8856,4982.5437286156,0
+OVBC.US,D,20100326,000000,14.5552,14.8856,14.4994,14.6572,2290.7660599513,0
+OVBC.US,D,20100329,000000,14.9502,15.6676,14.9502,15.0276,2179.5440107153,0
+OVBC.US,D,20100330,000000,15.008,15.008,14.7856,14.9356,4108.0731213202,0
+OVBC.US,D,20100331,000000,15.1893,15.1893,14.2407,14.2407,17269.008818983,0
+OVBC.US,D,20100401,000000,14.3857,14.8503,14.129,14.1868,4980.50295707,0
+OVBC.US,D,20100405,000000,14.0633,14.5788,14.0633,14.4445,2500.9655291495,0
+OVBC.US,D,20100406,000000,14.1946,14.2995,14.1946,14.2995,2128.524722075,0
+OVBC.US,D,20100407,000000,14.2995,14.5709,14.1221,14.1221,11054.859462589,0
+OVBC.US,D,20100408,000000,14.3789,14.3789,14.0683,14.129,4978.4621855244,0
+OVBC.US,D,20100409,000000,14.1339,14.2652,14.1015,14.2652,5619.2644508471,0
+OVBC.US,D,20100412,000000,14.7072,14.8668,14.173,14.328,18579.184151267,0
+OVBC.US,D,20100413,000000,14.1603,14.5494,13.981,14.1055,3767.2642732027,0
+OVBC.US,D,20100414,000000,13.981,14.3083,13.88,14.3083,8758.9914737736,0
+OVBC.US,D,20100415,000000,14.3455,14.3455,14.0095,14.1868,1652.0045661742,0
+OVBC.US,D,20100416,000000,14.2122,14.2122,13.8506,13.8506,9815.0907486287,0
+OVBC.US,D,20100419,000000,13.88,13.88,13.4791,13.5263,7326.3698487529,0
+OVBC.US,D,20100420,000000,13.6272,13.6272,13.5576,13.5998,2124.4431789838,0
+OVBC.US,D,20100421,000000,13.88,13.88,13.6331,13.6331,1259.1560436436,0
+OVBC.US,D,20100422,000000,13.6468,13.8506,13.4871,13.5429,4191.7447546904,0
+OVBC.US,D,20100423,000000,14.1858,14.1858,13.7713,13.7781,3019.3215017353,0
+OVBC.US,D,20100426,000000,13.7771,13.8438,13.7771,13.8438,940.79568252787,0
+OVBC.US,D,20100427,000000,13.7909,13.7909,13.4664,13.4724,3624.4102650098,0
+OVBC.US,D,20100428,000000,13.5576,13.8751,13.3734,13.5429,3360.1303498528,0
+OVBC.US,D,20100429,000000,13.6331,13.9957,13.4273,13.9957,4702.9580268666,0
+OVBC.US,D,20100430,000000,14.028,14.028,13.6644,13.7771,7270.2486312485,0
+OVBC.US,D,20100503,000000,13.8438,13.8438,13.4871,13.6575,6472.3069569136,0
+OVBC.US,D,20100504,000000,13.5772,13.8222,13.2695,13.7508,9741.6229729866,0
+OVBC.US,D,20100505,000000,13.2911,13.3136,13.1391,13.1754,8382.4691236079,0
+OVBC.US,D,20100506,000000,12.9255,13.7163,12.76,12.9569,9001.8432877016,0
+OVBC.US,D,20100507,000000,12.9755,13.4214,12.8902,12.9402,7145.7615669661,0
+OVBC.US,D,20100510,000000,13.2979,13.88,13.2204,13.738,29048.342180265,0
+OVBC.US,D,20100511,000000,13.639,13.8751,12.8902,13.2166,5549.8782182962,0
+OVBC.US,D,20100512,000000,13.2204,13.88,13.2204,13.88,3438.7000543589,0
+OVBC.US,D,20100513,000000,13.8153,13.8153,13.3018,13.5998,2544.8421173802,0
+OVBC.US,D,20100514,000000,13.5498,13.5831,13.3283,13.4273,3237.684057116,0
+OVBC.US,D,20100517,000000,13.5066,13.5066,13.2559,13.3606,1060.1808179463,0
+OVBC.US,D,20100518,000000,13.5066,13.8438,13.5066,13.6575,3489.7193429993,0
+OVBC.US,D,20100519,000000,14.5552,14.5552,13.2559,14.0947,5955.9917558733,0
+OVBC.US,D,20100520,000000,13.4939,13.4939,12.8902,12.8902,12797.678362543,0
+OVBC.US,D,20100521,000000,12.8902,13.6183,12.6687,13.3459,17535.329505684,0
+OVBC.US,D,20100524,000000,13.0244,13.5322,13.0244,13.096,4942.7486834762,0
+OVBC.US,D,20100525,000000,12.9569,13.2166,12.9402,12.9402,3137.6862513809,0
+OVBC.US,D,20100526,000000,13.0569,13.7106,13.0569,13.2028,12303.811648505,0
+OVBC.US,D,20100527,000000,13.4724,13.4724,12.9627,13.393,5619.2644508471,0
+OVBC.US,D,20100528,000000,13.3077,13.4146,12.951,13.4146,5392.738809284,0
+OVBC.US,D,20100601,000000,13.3136,13.8633,12.8265,12.8265,13800.717577212,0
+OVBC.US,D,20100602,000000,13.3204,13.3204,12.7403,13.2695,5746.8126724479,0
+OVBC.US,D,20100603,000000,12.8991,13.1391,12.7657,12.7657,8429.406869157,0
+OVBC.US,D,20100604,000000,12.412,12.7118,12.0651,12.0651,32351.330926839,0
+OVBC.US,D,20100607,000000,12.1356,12.3933,11.8994,12.1601,28253.461663247,0
+OVBC.US,D,20100608,000000,12.167,12.167,11.7691,11.7759,10280.386661028,0
+OVBC.US,D,20100609,000000,11.8719,11.8719,11.6142,11.7084,5598.8567353909,0
+OVBC.US,D,20100610,000000,11.8278,11.8278,11.4025,11.7084,14932.325399255,0
+OVBC.US,D,20100611,000000,11.4554,11.8064,11.4554,11.8064,7060.0491620503,0
+OVBC.US,D,20100614,000000,11.6672,11.8719,11.4957,11.629,5235.5994002717,0
+OVBC.US,D,20100615,000000,11.8994,12.2169,11.576,12.1513,10640.58283883,0
+OVBC.US,D,20100616,000000,11.9641,12.463,11.7377,12.0729,7309.0232906151,0
+OVBC.US,D,20100617,000000,11.7759,12.5285,11.7759,12.503,19365.9015821,0
+OVBC.US,D,20100618,000000,12.6002,12.9755,12.5285,12.6345,29006.506363579,0
+OVBC.US,D,20100621,000000,12.7902,12.7902,12.0875,12.1091,6261.0871019426,0
+OVBC.US,D,20100622,000000,12.1964,12.8265,12.1778,12.308,14899.673054525,0
+OVBC.US,D,20100623,000000,12.1964,12.2571,12.0934,12.2424,8188.5958267746,0
+OVBC.US,D,20100624,000000,12.2571,13.3459,11.6093,11.6427,35711.461276693,0
+OVBC.US,D,20100625,000000,12.5148,12.5148,11.0703,11.3271,817014.72520023,0
+OVBC.US,D,20100628,000000,11.3271,11.6035,11.1066,11.133,25767.80192069,0
+OVBC.US,D,20100629,000000,11.0772,11.1399,10.8449,10.9066,26127.998098491,0
+OVBC.US,D,20100630,000000,10.8655,10.9724,10.8312,10.893,29316.703638513,0
+OVBC.US,D,20100701,000000,10.8763,11.133,10.8449,10.8948,3633.593736965,0
+OVBC.US,D,20100702,000000,11.2349,11.3329,10.8948,11.0173,2270.3583444951,0
+OVBC.US,D,20100706,000000,10.9321,11.2555,10.9321,11.1399,4234.6009571482,0
+OVBC.US,D,20100707,000000,11.1535,11.4369,11.1535,11.1673,6915.1543823117,0
+OVBC.US,D,20100708,000000,11.4427,11.4427,11.0987,11.1399,6956.9901989968,0
+OVBC.US,D,20100709,000000,11.2252,11.6829,11.188,11.188,1662.2084239023,0
+OVBC.US,D,20100712,000000,11.7034,11.7034,11.2555,11.2643,6692.7102838398,0
+OVBC.US,D,20100713,000000,11.2927,11.5035,11.2643,11.2643,3654.0014524212,0
+OVBC.US,D,20100714,000000,11.5701,11.5701,11.3271,11.3271,909.16372357086,0
+OVBC.US,D,20100715,000000,11.2927,11.5496,11.2713,11.2713,6992.703701045,0
+OVBC.US,D,20100716,000000,11.7211,11.7211,11.1535,11.182,10667.112868923,0
+OVBC.US,D,20100719,000000,11.7994,11.7994,11.2349,11.2349,3823.3854907071,0
+OVBC.US,D,20100720,000000,11.2643,11.2643,11.182,11.2252,9530.4031180156,0
+OVBC.US,D,20100721,000000,11.6672,11.6672,11.4025,11.4369,602.02760595602,0
+OVBC.US,D,20100722,000000,11.3888,12.1444,11.2927,11.8602,14877.224567523,0
+OVBC.US,D,20100723,000000,12.0406,12.8265,12.0406,12.1728,23723.969217758,0
+OVBC.US,D,20100726,000000,12.2229,13.2204,11.8328,12.9049,38377.729301037,0
+OVBC.US,D,20100727,000000,12.4276,12.6903,12.4276,12.5335,9674.2775119813,0
+OVBC.US,D,20100728,000000,12.2306,12.5658,12.2306,12.5658,4283.579474243,0
+OVBC.US,D,20100729,000000,12.558,13.7301,12.558,13.4352,79786.004347309,0
+OVBC.US,D,20100730,000000,13.5498,14.4054,13.5498,14.0417,20010.785390515,0
+OVBC.US,D,20100802,000000,13.3871,14.0633,13.2204,13.4146,11582.39890713,0
+OVBC.US,D,20100803,000000,12.7118,13.1391,12.7118,13.0569,8757.9710880008,0
+OVBC.US,D,20100804,000000,12.8697,13.05,12.8197,12.951,8413.0806967921,0
+OVBC.US,D,20100805,000000,12.8265,13.096,12.8049,13.0167,11738.51793037,0
+OVBC.US,D,20100806,000000,12.856,12.947,12.856,12.9343,1290.7880026006,0
+OVBC.US,D,20100809,000000,12.8902,13.5322,12.8902,13.0421,21646.463784324,0
+OVBC.US,D,20100811,000000,13.05,13.096,12.9569,12.9627,8743.6856871815,0
+OVBC.US,D,20100812,000000,13.2559,13.2559,12.9197,12.9197,12941.552756509,0
+OVBC.US,D,20100813,000000,13.0029,13.1234,12.8902,13.0167,8135.5357665887,0
+OVBC.US,D,20100816,000000,13.0314,13.0314,12.7403,12.7403,3550.9424893677,0
+OVBC.US,D,20100817,000000,12.8824,12.8902,12.8314,12.8383,2892.7936659073,0
+OVBC.US,D,20100818,000000,12.7403,13.1039,12.7403,12.9952,5900.8909241418,0
+OVBC.US,D,20100819,000000,12.8265,12.8991,12.7403,12.7403,6134.5592661145,0
+OVBC.US,D,20100820,000000,13.5322,13.5322,12.7452,13.0569,6742.7091867074,0
+OVBC.US,D,20100823,000000,13.2166,13.2166,12.9049,12.9049,973.44802725769,0
+OVBC.US,D,20100824,000000,12.7452,13.1832,12.7403,13.0735,766.30971537791,0
+OVBC.US,D,20100825,000000,12.8461,12.9627,12.8461,12.8902,602.02760595602,0
+OVBC.US,D,20100826,000000,12.8902,12.9755,12.8902,12.9755,1662.2084239023,0
+OVBC.US,D,20100827,000000,12.8902,12.8902,12.8902,12.8902,1322.4199615576,0
+OVBC.US,D,20100830,000000,12.8902,12.8902,12.8902,12.8902,294.89148834117,0
+OVBC.US,D,20100831,000000,12.8872,13.0832,12.8872,13.0832,11814.026477558,0
+OVBC.US,D,20100901,000000,12.8902,12.8902,12.6756,12.7834,1514.2524868453,0
+OVBC.US,D,20100902,000000,13.2342,13.2342,12.654,12.654,767.33010115072,0
+OVBC.US,D,20100903,000000,13.0244,13.0244,12.6903,12.6903,296.93225988678,0
+OVBC.US,D,20100913,000000,13.05,13.05,12.6345,12.6345,847.94057720246,0
+OVBC.US,D,20100914,000000,13.0244,13.2204,12.706,12.706,2698.920369074,0
+OVBC.US,D,20100915,000000,12.6903,12.6903,12.6903,12.6903,148.97632282979,0
+OVBC.US,D,20100916,000000,12.6345,13.2166,12.5414,13.0382,9496.7303875129,0
+OVBC.US,D,20100917,000000,12.558,13.4214,12.558,13.4214,5400.9018954664,0
+OVBC.US,D,20100920,000000,12.8383,12.8697,12.8265,12.8265,1060.1808179463,0
+OVBC.US,D,20100922,000000,12.6903,12.6903,12.558,12.558,296.93225988678,0
+OVBC.US,D,20100927,000000,13.1469,13.1469,12.558,12.6805,452.03089735341,0
+OVBC.US,D,20100928,000000,12.856,12.856,12.856,12.856,1060.1808179463,0
+OVBC.US,D,20100930,000000,12.5786,12.8265,12.558,12.8265,977.52957034892,0
+OVBC.US,D,20101001,000000,12.7255,12.7255,12.558,12.558,857.12404915772,0
+OVBC.US,D,20101005,000000,12.558,12.5854,12.558,12.558,707.12734055512,0
+OVBC.US,D,20101006,000000,12.558,12.6903,12.558,12.6903,296.93225988678,0
+OVBC.US,D,20101007,000000,12.5658,12.7118,12.4757,12.4757,2069.3423472522,0
+OVBC.US,D,20101011,000000,12.7902,12.7902,12.3238,12.3238,1084.6700764936,0
+OVBC.US,D,20101012,000000,12.8902,12.8902,12.3238,12.3238,1814.2459040505,0
+OVBC.US,D,20101013,000000,12.4953,12.4953,12.3238,12.4884,874.47060729543,0
+OVBC.US,D,20101014,000000,12.3238,12.4276,12.2306,12.4276,1966.2833841987,0
+OVBC.US,D,20101015,000000,12.558,12.558,12.3238,12.3238,1662.2084239023,0
+OVBC.US,D,20101019,000000,12.2758,12.3668,12.0523,12.1444,1832.612847961,0
+OVBC.US,D,20101020,000000,12.167,12.3668,12.1513,12.3668,1487.7224567523,0
+OVBC.US,D,20101021,000000,12.2356,12.3238,12.2306,12.3238,1936.6921967873,0
+OVBC.US,D,20101022,000000,12.2306,12.6687,12.1964,12.6687,452.03089735341,0
+OVBC.US,D,20101025,000000,12.2356,12.76,12.1895,12.76,2468.3131844197,0
+OVBC.US,D,20101026,000000,12.6854,12.6854,12.5414,12.6756,2500.9655291495,0
+OVBC.US,D,20101029,000000,12.2356,12.2356,12.2356,12.2356,296.93225988678,0
+OVBC.US,D,20101103,000000,12.2845,12.3668,12.2356,12.3668,1765.2673869558,0
+OVBC.US,D,20101104,000000,12.2641,12.9882,12.2641,12.7335,7109.027679145,0
+OVBC.US,D,20101105,000000,13.0421,13.1469,12.558,12.6805,7260.0447735204,0
+OVBC.US,D,20101108,000000,12.8902,12.8902,12.558,12.558,5296.8225466401,0
+OVBC.US,D,20101109,000000,12.4757,12.558,12.3933,12.3933,2721.3688560757,0
+OVBC.US,D,20101110,000000,12.6903,12.6903,12.4345,12.558,15130.28023918,0
+OVBC.US,D,20101112,000000,12.558,12.558,12.558,12.558,296.93225988678,0
+OVBC.US,D,20101116,000000,13.1891,13.2166,12.558,12.9952,7837.5831209291,0
+OVBC.US,D,20101117,000000,12.5933,12.6903,12.558,12.6345,1358.1334636059,0
+OVBC.US,D,20101119,000000,12.605,12.605,12.605,12.605,283.66724484029,0
+OVBC.US,D,20101122,000000,13.1234,13.1469,12.6413,12.8265,1966.2833841987,0
+OVBC.US,D,20101123,000000,12.6756,12.6756,12.6756,12.6756,968.34609839366,0
+OVBC.US,D,20101130,000000,12.7873,13.1401,12.7873,12.8872,976.50918457611,0
+OVBC.US,D,20101202,000000,12.9755,13.4871,12.8902,13.4871,6789.6469322565,0
+OVBC.US,D,20101203,000000,13.2559,13.4214,13.2204,13.4214,1662.2084239023,0
+OVBC.US,D,20101206,000000,13.4871,13.4939,13.2559,13.4939,1814.2459040505,0
+OVBC.US,D,20101207,000000,13.4214,13.4214,13.4018,13.4214,2119.3412501197,0
+OVBC.US,D,20101208,000000,13.1469,13.2911,13.1469,13.2911,452.03089735341,0
+OVBC.US,D,20101209,000000,12.9402,12.9402,12.661,12.6903,2014.2415155206,0
+OVBC.US,D,20101210,000000,13.0569,13.0569,12.6805,12.6805,841.81826256561,0
+OVBC.US,D,20101213,000000,12.9569,13.5498,12.6756,13.3871,12459.930671744,0
+OVBC.US,D,20101214,000000,13.7977,13.7977,13.6272,13.6272,484.68324208323,0
+OVBC.US,D,20101216,000000,13.0656,13.0656,12.8902,12.8902,2995.8526289608,0
+OVBC.US,D,20101217,000000,13.2204,13.2204,13.2204,13.2204,1605.0668206251,0
+OVBC.US,D,20101220,000000,13.0569,13.0569,12.947,12.947,759.16701496826,0
+OVBC.US,D,20101221,000000,12.8902,12.9343,12.7902,12.8197,1060.1808179463,0
+OVBC.US,D,20101222,000000,12.76,13.5909,12.6756,13.5909,7990.6409868501,0
+OVBC.US,D,20101223,000000,13.0314,13.4538,12.9627,13.0382,10730.376786836,0
+OVBC.US,D,20101227,000000,12.9569,12.9686,12.8902,12.8902,1060.1808179463,0
+OVBC.US,D,20101228,000000,12.8461,12.8461,12.8461,12.8461,148.97632282979,0
+OVBC.US,D,20101229,000000,12.7697,12.9118,12.7697,12.7795,1380.5819506076,0
+OVBC.US,D,20101230,000000,12.8363,13.2499,12.8363,13.2499,6492.7146723697,0
+OVBC.US,D,20101231,000000,13.4919,13.6831,12.8862,12.9569,12834.412250364,0
+OVBC.US,D,20110103,000000,12.7991,13.0167,12.6992,12.6992,5898.8501525961,0
+OVBC.US,D,20110104,000000,12.7717,12.9137,12.7452,12.7452,1213.2386838673,0
+OVBC.US,D,20110105,000000,12.8197,12.8197,12.8197,12.8197,148.97632282979,0
+OVBC.US,D,20110106,000000,13.2087,13.2087,12.76,12.76,602.02760595602,0
+OVBC.US,D,20110107,000000,12.7452,13.05,12.7452,12.7775,1662.2084239023,0
+OVBC.US,D,20110110,000000,13.2204,13.2204,12.7834,12.7834,2757.082358124,0
+OVBC.US,D,20110113,000000,12.8128,12.8128,12.8128,12.8128,148.97632282979,0
+OVBC.US,D,20110114,000000,12.853,12.8991,12.7452,12.8314,3469.3116275431,0
+OVBC.US,D,20110118,000000,12.8461,13.1097,12.8265,12.8265,1358.1334636059,0
+OVBC.US,D,20110119,000000,12.8265,12.8265,12.8265,12.8265,602.02760595602,0
+OVBC.US,D,20110120,000000,12.7452,12.7452,12.7403,12.7403,522.43751567708,0
+OVBC.US,D,20110124,000000,13.0029,13.0029,13.0029,13.0029,407.13392334992,0
+OVBC.US,D,20110126,000000,12.8265,12.8265,12.8265,12.8265,296.93225988678,0
+OVBC.US,D,20110127,000000,12.8461,13.2166,12.8265,12.8265,1067.3235183559,0
+OVBC.US,D,20110131,000000,12.8862,12.8862,12.8275,12.8862,1513.2321010725,0
+OVBC.US,D,20110201,000000,12.8902,13.0314,12.8902,12.9197,2119.3412501197,0
+OVBC.US,D,20110202,000000,12.9627,12.9627,12.9627,12.9627,909.16372357086,0
+OVBC.US,D,20110203,000000,12.9137,12.9137,12.9137,12.9137,452.03089735341,0
+OVBC.US,D,20110204,000000,12.8991,12.8991,12.8991,12.8991,602.02760595602,0
+OVBC.US,D,20110207,000000,12.9686,13.1323,12.9686,13.1323,516.31520104024,0
+OVBC.US,D,20110208,000000,13.0735,13.195,13.0735,13.195,1358.1334636059,0
+OVBC.US,D,20110209,000000,12.9952,13.2028,12.9952,13.0569,7979.4167433492,0
+OVBC.US,D,20110210,000000,13.0735,13.0735,13.0569,13.0569,11835.454578786,0
+OVBC.US,D,20110211,000000,12.9952,12.9952,12.9882,12.9882,3775.4273593852,0
+OVBC.US,D,20110215,000000,12.9882,12.9882,12.9882,12.9882,1069.3642899015,0
+OVBC.US,D,20110216,000000,13.0569,13.0569,13.0569,13.0569,4894.7905521542,0
+OVBC.US,D,20110224,000000,13.0902,13.2087,13.0902,13.2087,1628.5356933997,0
+OVBC.US,D,20110225,000000,13.6183,14.8698,13.6183,13.6183,969.36648416646,0
+OVBC.US,D,20110228,000000,13.2931,13.5184,13.2931,13.3038,679.57692468933,0
+OVBC.US,D,20110301,000000,13.4871,13.5998,13.3459,13.5998,1588.7406482602,0
+OVBC.US,D,20110302,000000,14.8698,14.8698,13.6644,13.8879,2570.3517617003,0
+OVBC.US,D,20110303,000000,14.1496,14.1496,13.88,14.0633,3099.9319777871,0
+OVBC.US,D,20110304,000000,13.9633,14.5494,13.9105,14.5494,12073.20446385,0
+OVBC.US,D,20110307,000000,13.9731,14.0368,13.9731,14.0368,555.0898604069,0
+OVBC.US,D,20110308,000000,13.9026,13.9026,13.9026,13.9026,681.61769623495,0
+OVBC.US,D,20110314,000000,14.0633,14.0633,14.0633,14.0633,1089.7720053577,0
+OVBC.US,D,20110316,000000,14.5249,14.5435,14.5249,14.5435,1295.8899314646,0
+OVBC.US,D,20110317,000000,14.5337,15.0472,14.4004,15.0472,2356.0707494109,0
+OVBC.US,D,20110318,000000,14.1496,15.3765,14.1496,14.3524,9312.0405626349,0
+OVBC.US,D,20110321,000000,15.0453,15.0453,14.5435,14.5435,1814.2459040505,0
+OVBC.US,D,20110322,000000,14.5435,14.5552,14.073,14.073,3121.360079016,0
+OVBC.US,D,20110323,000000,14.0142,14.0142,13.3204,13.3204,3621.3491076914,0
+OVBC.US,D,20110324,000000,13.4214,13.4214,13.4214,13.4214,296.93225988678,0
+OVBC.US,D,20110325,000000,13.539,14.6366,13.539,14.1132,33248.250021137,0
+OVBC.US,D,20110328,000000,13.8633,14.2122,13.8506,13.8506,3610.1248641905,0
+OVBC.US,D,20110329,000000,13.8153,14.2065,13.7909,13.9173,1213.2386838673,0
+OVBC.US,D,20110330,000000,13.88,14.419,13.8222,13.9633,5949.8694412365,0
+OVBC.US,D,20110401,000000,13.8438,15.1806,13.8438,15.1806,12706.864028763,0
+OVBC.US,D,20110404,000000,15.107,15.2687,13.6919,13.8879,14958.855429348,0
+OVBC.US,D,20110405,000000,14.0055,14.0055,13.8378,13.8378,2416.2735100065,0
+OVBC.US,D,20110411,000000,14.3789,14.3789,13.2469,13.2695,20403.633913045,0
+OVBC.US,D,20110413,000000,13.3802,13.4871,13.2559,13.2559,6151.9058242522,0
+OVBC.US,D,20110418,000000,13.2764,13.2764,13.2764,13.2764,148.97632282979,0
+OVBC.US,D,20110419,000000,13.7781,13.7781,13.2576,13.4772,2370.3561502302,0
+OVBC.US,D,20110420,000000,13.6263,13.6321,13.6263,13.6321,602.02760595602,0
+OVBC.US,D,20110425,000000,13.5478,13.7517,13.2352,13.2352,6204.9658844382,0
+OVBC.US,D,20110426,000000,13.2166,13.2166,13.0735,13.0735,1015.2838439428,0
+OVBC.US,D,20110428,000000,13.1695,13.1852,13.0656,13.0656,5391.7184235112,0
+OVBC.US,D,20110429,000000,13.0324,13.0324,13.0324,13.0324,291.83033102275,0
+OVBC.US,D,20110502,000000,13.0167,13.0167,12.95,12.95,749.983543013,0
+OVBC.US,D,20110503,000000,12.8599,12.8599,12.3003,12.3355,11026.28866095,0
+OVBC.US,D,20110504,000000,12.5228,12.5355,12.5228,12.5355,597.94606286479,0
+OVBC.US,D,20110505,000000,12.5414,12.5414,12.2101,12.3061,903.04140893402,0
+OVBC.US,D,20110509,000000,12.9617,12.9617,12.8872,12.95,645.90419418671,0
+OVBC.US,D,20110510,000000,13.0088,13.3567,12.56,12.5796,22965.822588563,0
+OVBC.US,D,20110511,000000,12.5414,12.5414,12.511,12.511,291.83033102275,0
+OVBC.US,D,20110512,000000,12.4806,12.6305,12.4806,12.6305,3314.2129900765,0
+OVBC.US,D,20110513,000000,12.3658,13.0019,12.3658,12.8295,803.04360319896,0
+OVBC.US,D,20110517,000000,12.7295,12.7295,12.7295,12.7295,147.95593705699,0
+OVBC.US,D,20110518,000000,12.8599,12.8599,12.7746,12.7746,454.07166889903,0
+OVBC.US,D,20110520,000000,12.8599,12.8962,12.3698,12.5796,3179.522068066,0
+OVBC.US,D,20110523,000000,12.6305,12.6365,12.3658,12.3658,2968.302213095,0
+OVBC.US,D,20110524,000000,12.2738,12.56,12.2688,12.511,1829.5516906426,0
+OVBC.US,D,20110525,000000,12.8167,12.8167,12.3658,12.3658,3140.7474086993,0
+OVBC.US,D,20110526,000000,12.5747,12.5747,12.511,12.511,597.94606286479,0
+OVBC.US,D,20110527,000000,12.7079,12.7079,12.6942,12.6942,597.94606286479,0
+OVBC.US,D,20110531,000000,12.2905,12.2905,12.2905,12.2905,1903.0194662847,0
+OVBC.US,D,20110601,000000,12.0553,12.6628,12.0553,12.1934,5095.8065493972,0
+OVBC.US,D,20110603,000000,12.3758,12.703,12.3758,12.511,3769.3050447483,0
+OVBC.US,D,20110606,000000,12.1934,12.314,12.1934,12.314,2008.1192008838,0
+OVBC.US,D,20110607,000000,12.2277,12.2277,11.6504,11.6504,8594.7093643517,0
+OVBC.US,D,20110608,000000,11.6132,11.9729,11.5878,11.7681,2445.8646974179,0
+OVBC.US,D,20110609,000000,11.6504,12.1641,11.6504,11.9004,5288.6594604577,0
+OVBC.US,D,20110610,000000,12.603,12.603,11.9582,11.9582,1111.2001065866,0
+OVBC.US,D,20110613,000000,11.7759,11.9798,11.7064,11.7298,7733.5037721028,0
+OVBC.US,D,20110614,000000,11.8328,11.9925,11.4937,11.4937,9877.3342807699,0
+OVBC.US,D,20110616,000000,11.4986,11.4986,11.4378,11.4927,1346.909220105,0
+OVBC.US,D,20110617,000000,11.4055,11.6886,11.4055,11.6652,4501.9420296236,0
+OVBC.US,D,20110620,000000,11.6652,11.674,11.4212,11.5309,1471.3962843874,0
+OVBC.US,D,20110621,000000,11.4937,11.5662,11.427,11.427,884.6744650235,0
+OVBC.US,D,20110622,000000,11.4133,11.4133,11.0977,11.2134,6914.1339965389,0
+OVBC.US,D,20110623,000000,11.1272,11.1458,11.0282,11.09,3361.1507356256,0
+OVBC.US,D,20110624,000000,11.0977,11.5878,11.0977,11.5878,7897.7858815247,0
+OVBC.US,D,20110627,000000,11.3575,11.5309,11.181,11.5132,7028.4172030933,0
+OVBC.US,D,20110629,000000,11.4937,11.9925,11.4937,11.967,6032.5206888338,0
+OVBC.US,D,20110630,000000,11.821,12.3649,11.6457,11.6691,5870.2793509575,0
+OVBC.US,D,20110701,000000,11.8092,12.0278,11.7084,11.7084,8080.4349348571,0
+OVBC.US,D,20110705,000000,11.824,11.8298,11.4927,11.4927,2393.8250230048,0
+OVBC.US,D,20110706,000000,11.5594,11.6407,11.4574,11.4927,6016.1945164689,0
+OVBC.US,D,20110707,000000,11.4192,11.5594,11.4192,11.5594,978.54995612173,0
+OVBC.US,D,20110708,000000,11.525,12.1483,11.525,12.1406,903.04140893402,0
+OVBC.US,D,20110711,000000,11.8406,12.3658,11.6084,12.0004,7050.865690095,0
+OVBC.US,D,20110712,000000,12.1219,12.1944,11.9337,11.9513,1346.909220105,0
+OVBC.US,D,20110714,000000,11.7759,12.4963,11.0282,12.3865,23789.273907218,0
+OVBC.US,D,20110715,000000,11.525,11.8504,11.379,11.4309,5184.5801116314,0
+OVBC.US,D,20110718,000000,11.4995,11.4995,11.4329,11.4329,1323.4403473304,0
+OVBC.US,D,20110719,000000,11.4251,11.6829,11.3428,11.3428,3985.6268285834,0
+OVBC.US,D,20110720,000000,11.2252,11.4329,11.2252,11.4329,597.94606286479,0
+OVBC.US,D,20110722,000000,11.479,12.2101,11.479,11.628,2420.3550530977,0
+OVBC.US,D,20110725,000000,11.7132,11.7132,11.379,11.4574,3819.3039476159,0
+OVBC.US,D,20110726,000000,11.5946,11.6348,11.379,11.379,3965.2191131272,0
+OVBC.US,D,20110727,000000,11.9915,11.9994,11.4927,11.5731,1196.9125115024,0
+OVBC.US,D,20110728,000000,11.7084,11.9994,11.525,11.525,5299.8837039585,0
+OVBC.US,D,20110729,000000,11.4427,11.6906,11.376,11.4917,3097.8912062415,0
+OVBC.US,D,20110801,000000,11.6829,11.8367,11.3712,11.5662,1196.9125115024,0
+OVBC.US,D,20110802,000000,12.0601,12.0601,11.5731,11.7701,3009.1176440073,0
+OVBC.US,D,20110803,000000,11.5055,11.6447,11.3565,11.4986,8870.2135230096,0
+OVBC.US,D,20110804,000000,11.4309,11.4309,11.4251,11.4309,4679.489154092,0
+OVBC.US,D,20110805,000000,11.3957,11.5731,11.3957,11.5662,1074.4662187656,0
+OVBC.US,D,20110808,000000,11.4986,11.4986,11.3497,11.3497,2228.5225278101,0
+OVBC.US,D,20110809,000000,11.2752,11.4251,11.2525,11.4251,2163.2178383504,0
+OVBC.US,D,20110810,000000,11.2281,12.1562,11.2281,12.1562,24288.24255012,0
+OVBC.US,D,20110811,000000,11.3624,11.383,11.3624,11.383,405.0931518043,0
+OVBC.US,D,20110815,000000,11.2212,11.7328,11.2212,11.2605,3677.4703251957,0
+OVBC.US,D,20110816,000000,11.331,12.0121,11.2693,11.3497,18932.237628658,0
+OVBC.US,D,20110817,000000,11.5662,11.5662,11.283,11.2908,2819.3258902652,0
+OVBC.US,D,20110818,000000,11.2389,11.2389,11.1605,11.1605,1452.0089547041,0
+OVBC.US,D,20110819,000000,11.2525,11.2525,10.8293,10.9008,6568.2232195574,0
+OVBC.US,D,20110822,000000,10.9929,10.9929,10.9929,10.9929,146.93555128418,0
+OVBC.US,D,20110823,000000,11.1605,11.1605,11.0635,11.091,890.79677966034,0
+OVBC.US,D,20110824,000000,11.1408,11.4309,10.9929,11.1134,15237.420745324,0
+OVBC.US,D,20110826,000000,11.2212,11.2212,11.2212,11.2212,146.93555128418,0
+OVBC.US,D,20110829,000000,11.0555,12.3316,11.0282,11.5055,4321.3337478368,0
+OVBC.US,D,20110830,000000,11.7328,12.4796,11.2144,11.6759,3973.3821993097,0
+OVBC.US,D,20110831,000000,11.9436,11.9436,11.7583,11.7583,1479.5593705699,0
+OVBC.US,D,20110901,000000,11.7328,11.9513,11.7328,11.7956,2069.3423472522,0
+OVBC.US,D,20110902,000000,11.4976,11.6769,11.4976,11.5045,3398.9050092195,0
+OVBC.US,D,20110907,000000,11.5182,11.6457,11.4976,11.5662,1425.4789246111,0
+OVBC.US,D,20110908,000000,11.331,11.4378,11.331,11.4378,441.82703962535,0
+OVBC.US,D,20110909,000000,11.5397,11.5662,11.5397,11.5662,1479.5593705699,0
+OVBC.US,D,20110912,000000,11.8367,11.8367,11.8367,11.8367,720.3923556016,0
+OVBC.US,D,20110914,000000,11.5192,11.5192,11.5122,11.5122,408.15430912272,0
+OVBC.US,D,20110915,000000,11.5122,11.5122,11.5122,11.5122,441.82703962535,0
+OVBC.US,D,20110916,000000,11.6348,11.6348,11.6348,11.6348,369.37964975606,0
+OVBC.US,D,20110919,000000,11.5397,11.5662,11.4986,11.5309,4285.6202457886,0
+OVBC.US,D,20110920,000000,11.2957,11.5309,11.2957,11.479,1983.6299423364,0
+OVBC.US,D,20110921,000000,11.2957,11.2957,11.2957,11.2957,325.50306152537,0
+OVBC.US,D,20110922,000000,11.3428,11.6348,11.3428,11.6348,712.22926941915,0
+OVBC.US,D,20110923,000000,11.6142,11.6142,11.4114,11.4114,890.79677966034,0
+OVBC.US,D,20110926,000000,11.3172,11.3172,11.2957,11.2957,1920.3660244224,0
+OVBC.US,D,20110927,000000,11.5662,11.6348,11.4114,11.5662,2513.2101584232,0
+OVBC.US,D,20110930,000000,11.5122,11.5319,11.5122,11.5319,590.80336245514,0
+OVBC.US,D,20111003,000000,11.5662,11.5662,11.5662,11.5662,739.77968528493,0
+OVBC.US,D,20111005,000000,11.5309,11.5309,11.5309,11.5309,441.82703962535,0
+OVBC.US,D,20111006,000000,11.5045,11.5309,11.4976,11.5309,1479.5593705699,0
+OVBC.US,D,20111007,000000,11.5045,11.5309,11.4976,11.5309,1183.6474964559,0
+OVBC.US,D,20111010,000000,11.4986,11.6348,11.4986,11.5192,1645.8822515374,0
+OVBC.US,D,20111011,000000,11.628,11.628,11.5662,11.5662,441.82703962535,0
+OVBC.US,D,20111012,000000,11.6192,11.7328,11.6192,11.7328,2331.5814908635,0
+OVBC.US,D,20111013,000000,11.5731,11.7554,11.5731,11.7475,1770.3693158198,0
+OVBC.US,D,20111017,000000,11.5662,11.5946,11.5662,11.5662,2338.7241912732,0
+OVBC.US,D,20111018,000000,11.7739,12.1336,11.6357,11.7994,1332.6238192857,0
+OVBC.US,D,20111020,000000,11.5662,11.5662,11.5662,11.5662,896.91909429718,0
+OVBC.US,D,20111027,000000,11.7877,11.7877,11.7672,11.7672,721.41274137441,0
+OVBC.US,D,20111031,000000,11.7122,11.7122,11.7122,11.7122,1465.2739697506,0
+OVBC.US,D,20111103,000000,11.9837,11.9837,11.9837,11.9837,1460.1720408865,0
+OVBC.US,D,20111104,000000,11.9769,11.9837,11.9769,11.9837,748.96315724019,0
+OVBC.US,D,20111108,000000,11.9837,12.266,11.9837,12.266,1052.0177317638,0
+OVBC.US,D,20111109,000000,12.6952,12.6952,12.6952,12.6952,215.30139806224,0
+OVBC.US,D,20111110,000000,12.0406,12.1219,12.0406,12.1219,9714.0725571208,0
+OVBC.US,D,20111118,000000,12.0543,12.0543,12.0346,12.0346,583.66066204549,0
+OVBC.US,D,20111121,000000,12.0905,12.0905,12.0346,12.0346,583.66066204549,0
+OVBC.US,D,20111123,000000,12.6011,12.6011,12.4286,12.4286,5839.6677777733,0
+OVBC.US,D,20111128,000000,12.3277,12.3277,12.3051,12.3277,695.90309705424,0
+OVBC.US,D,20111129,000000,12.3336,12.3336,12.3336,12.3336,354.07386316396,0
+OVBC.US,D,20111130,000000,12.3601,12.3601,12.3296,12.3296,1170.3824814094,0
+OVBC.US,D,20111202,000000,12.3933,12.4776,12.3277,12.4776,25890.248213427,0
+OVBC.US,D,20111205,000000,12.5648,12.5648,12.4648,12.5648,1598.9445059883,0
+OVBC.US,D,20111206,000000,12.6422,12.6628,12.6422,12.6628,874.47060729543,0
+OVBC.US,D,20111207,000000,12.8403,13.0039,12.8403,13.0039,1408.1323664734,0
+OVBC.US,D,20111208,000000,12.657,12.657,12.657,12.657,642.84303686829,0
+OVBC.US,D,20111209,000000,12.5315,12.75,12.5315,12.75,836.71633370158,0
+OVBC.US,D,20111212,000000,12.6815,12.6815,12.6717,12.6717,1022.4265443524,0
+OVBC.US,D,20111213,000000,12.9755,13.0607,12.513,12.513,4329.4968340193,0
+OVBC.US,D,20111215,000000,12.513,12.8059,12.513,12.513,9556.9331481085,0
+OVBC.US,D,20111216,000000,12.5384,13.0451,12.5315,13.0039,7128.4150088283,0
+OVBC.US,D,20111220,000000,13.0755,13.0755,12.6011,12.9324,5236.6197860445,0
+OVBC.US,D,20111221,000000,12.7383,12.9019,12.7383,12.7383,1605.0668206251,0
+OVBC.US,D,20111222,000000,12.7089,12.759,12.6717,12.759,1609.1483637163,0
+OVBC.US,D,20111223,000000,12.8785,12.8785,12.6815,12.759,1460.1720408865,0
+OVBC.US,D,20111228,000000,13.0107,13.0107,12.704,12.8275,5167.2335534937,0
+OVBC.US,D,20111229,000000,12.9108,12.9755,12.8059,12.8207,3288.7033457563,0
+OVBC.US,D,20111230,000000,12.9862,12.9862,12.6677,12.6677,3323.3964620318,0
+OVBC.US,D,20120103,000000,12.7305,12.9686,12.7089,12.7089,435.70472498851,0
+OVBC.US,D,20120104,000000,12.6717,12.6717,12.6717,12.6717,1454.0497262497,0
+OVBC.US,D,20120109,000000,12.6717,12.6815,12.6717,12.6717,5767.2203879041,0
+OVBC.US,D,20120110,000000,12.854,12.854,12.5648,12.5648,8576.3424204412,0
+OVBC.US,D,20120111,000000,12.5511,12.948,12.3718,12.6422,2044.8530887048,0
+OVBC.US,D,20120112,000000,12.7099,12.752,12.7099,12.752,284.6876306131,0
+OVBC.US,D,20120113,000000,12.4257,12.8607,12.4257,12.4973,7291.6767324774,0
+OVBC.US,D,20120118,000000,12.5442,12.5727,12.3758,12.5442,786.71743083405,0
+OVBC.US,D,20120124,000000,12.4973,12.9922,12.4973,12.9922,1469.3555128418,0
+OVBC.US,D,20120126,000000,12.8167,12.8167,12.5766,12.5766,706.10695478231,0
+OVBC.US,D,20120127,000000,12.8089,12.8814,12.5766,12.8354,2393.8250230048,0
+OVBC.US,D,20120130,000000,12.6717,12.76,12.6501,12.657,4033.5849599053,0
+OVBC.US,D,20120201,000000,12.657,12.6776,12.657,12.6776,922.42873861735,0
+OVBC.US,D,20120202,000000,12.9785,13.1382,12.9137,13.0314,1304.0530176471,0
+OVBC.US,D,20120203,000000,12.7727,13.0421,12.7442,12.752,3955.0152553992,0
+OVBC.US,D,20120206,000000,12.7727,13.0421,12.7168,12.7168,4257.04944415,0
+OVBC.US,D,20120207,000000,12.9411,13.0852,12.9411,12.9579,6575.3659199671,0
+OVBC.US,D,20120208,000000,12.8226,12.8226,12.8167,12.8167,4317.2522047456,0
+OVBC.US,D,20120209,000000,13.0852,13.0852,12.8354,12.8814,4687.6522402745,0
+OVBC.US,D,20120210,000000,13.0314,13.05,12.954,13.0314,22678.073800631,0
+OVBC.US,D,20120213,000000,13.1068,13.1284,13.0579,13.1254,728.55544178406,0
+OVBC.US,D,20120214,000000,13.0921,13.7144,13.0147,13.4439,5050.9095753937,0
+OVBC.US,D,20120215,000000,13.6126,13.6126,13.2166,13.2421,3195.8482404309,0
+OVBC.US,D,20120217,000000,13.2586,13.2586,13.2586,13.2586,426.52125303324,0
+OVBC.US,D,20120221,000000,13.6468,13.6468,13.2166,13.3459,3990.7287574474,0
+OVBC.US,D,20120222,000000,13.2166,13.6899,12.7442,12.856,18094.500909183,0
+OVBC.US,D,20120223,000000,12.9197,13.5076,12.9197,13.3126,3467.2708559975,0
+OVBC.US,D,20120224,000000,13.439,13.439,13.098,13.2097,3030.5457452362,0
+OVBC.US,D,20120227,000000,13.6723,13.786,13.196,13.4439,1654.0453377198,0
+OVBC.US,D,20120305,000000,12.9785,13.4116,12.9725,13.145,1446.90702584,0
+OVBC.US,D,20120306,000000,13.0382,13.0382,12.7442,12.7442,8228.3908719141,0
+OVBC.US,D,20120308,000000,12.8285,12.8285,12.7315,12.8285,1507.1097864357,0
+OVBC.US,D,20120312,000000,13.098,13.098,12.7785,12.7785,1038.7527167173,0
+OVBC.US,D,20120313,000000,12.8089,13.145,12.705,12.7099,31081.971025468,0
+OVBC.US,D,20120314,000000,12.5766,12.6227,12.5766,12.6227,829.57363329193,0
+OVBC.US,D,20120315,000000,12.6628,12.6628,12.5844,12.6002,1157.1174663629,0
+OVBC.US,D,20120319,000000,12.6138,12.6138,12.5707,12.5707,2809.1220325371,0
+OVBC.US,D,20120320,000000,12.5707,12.6138,12.5707,12.6138,771.41164424194,0
+OVBC.US,D,20120323,000000,12.1336,12.3678,12.1229,12.2875,828.55324751913,0
+OVBC.US,D,20120326,000000,12.7442,12.7442,12.7442,12.7442,144.89477973857,0
+OVBC.US,D,20120328,000000,12.1778,12.1778,11.825,11.825,3620.3287219185,0
+OVBC.US,D,20120329,000000,11.9004,12.3003,11.8308,12.1229,2673.4107247538,0
+OVBC.US,D,20120330,000000,12.505,12.5737,12.1268,12.1268,1670.3715100847,0
+OVBC.US,D,20120402,000000,12.8285,12.8422,12.4698,12.4893,5049.8891896209,0
+OVBC.US,D,20120403,000000,12.2963,12.3865,12.2963,12.3865,966.30532684804,0
+OVBC.US,D,20120405,000000,12.4943,12.4943,12.4943,12.4943,282.64685906749,0
+OVBC.US,D,20120409,000000,12.3159,12.3836,12.3159,12.3678,2603.0041064302,0
+OVBC.US,D,20120410,000000,12.7442,12.7442,12.504,12.504,1599.9648917611,0
+OVBC.US,D,20120412,000000,12.5375,12.76,12.5375,12.76,1732.615042226,0
+OVBC.US,D,20120413,000000,12.9225,12.9294,12.9225,12.9294,944.8772256191,0
+OVBC.US,D,20120416,000000,12.4973,12.4973,12.4973,12.4973,144.89477973857,0
+OVBC.US,D,20120417,000000,12.8882,12.8882,12.4983,12.5325,1608.1279779435,0
+OVBC.US,D,20120418,000000,12.5414,12.8697,12.5414,12.8697,3494.8212718633,0
+OVBC.US,D,20120419,000000,12.6776,12.9294,12.6776,12.9294,1122.4243500875,0
+OVBC.US,D,20120420,000000,13.0392,13.1941,12.7089,12.7089,3686.653797151,0
+OVBC.US,D,20120423,000000,12.8167,13.0627,12.8167,13.0539,641.82265109548,0
+OVBC.US,D,20120424,000000,13.4038,13.4449,13.3959,13.3959,2274.4398875864,0
+OVBC.US,D,20120426,000000,13.5233,13.5233,12.7785,13.0627,4498.8808723052,0
+OVBC.US,D,20120427,000000,13.0627,13.536,13.0627,13.536,4565.2059475376,0
+OVBC.US,D,20120501,000000,13.6547,14.0065,13.4871,13.8291,7633.5059663677,0
+OVBC.US,D,20120502,000000,13.8438,13.976,13.8438,13.9359,654.06728036916,0
+OVBC.US,D,20120503,000000,13.976,13.976,13.976,13.976,427.54163880605,0
+OVBC.US,D,20120504,000000,13.8918,13.8918,13.8918,13.8918,143.87439396576,0
+OVBC.US,D,20120507,000000,13.8653,13.8653,13.7233,13.7233,1469.3555128418,0
+OVBC.US,D,20120508,000000,13.685,13.685,13.685,13.685,143.87439396576,0
+OVBC.US,D,20120510,000000,13.684,13.8996,13.684,13.8996,21941.355272665,0
+OVBC.US,D,20120514,000000,13.7899,13.8996,13.7223,13.8996,2899.9363663169,0
+OVBC.US,D,20120515,000000,13.8291,13.8291,13.8291,13.8291,334.68653348063,0
+OVBC.US,D,20120516,000000,13.9359,13.9359,13.8291,13.9359,1343.8480627866,0
+OVBC.US,D,20120517,000000,13.7899,13.7899,13.7899,13.7899,444.88819694377,0
+OVBC.US,D,20120518,000000,13.9986,14.0065,13.9986,13.9986,767.33010115072,0
+OVBC.US,D,20120521,000000,14.0261,14.3564,14.0261,14.3564,572.43641854462,0
+OVBC.US,D,20120522,000000,14.3994,14.3994,13.7742,13.8996,4285.6202457886,0
+OVBC.US,D,20120523,000000,13.8918,13.8918,13.8918,13.8918,1283.645302191,0
+OVBC.US,D,20120524,000000,14.1476,14.1476,13.8723,13.8723,1283.645302191,0
+OVBC.US,D,20120525,000000,14.1035,14.1035,14.1035,14.1035,1585.6794909418,0
+OVBC.US,D,20120530,000000,14.1407,14.1407,13.8585,13.8585,3848.8951350273,0
+OVBC.US,D,20120531,000000,13.9085,14.0349,13.9085,14.0349,714.27004096476,0
+OVBC.US,D,20120601,000000,13.9232,14.0192,13.8723,14.0192,570.395646999,0
+OVBC.US,D,20120604,000000,13.7899,13.7899,13.4576,13.4576,8413.0806967921,0
+OVBC.US,D,20120605,000000,13.5047,14.0368,13.5047,14.0368,4358.0676356579,0
+OVBC.US,D,20120606,000000,13.8723,13.8723,13.7321,13.7321,4193.785526236,0
+OVBC.US,D,20120607,000000,13.8153,13.9359,13.7321,13.9359,772.43203001475,0
+OVBC.US,D,20120611,000000,14.0633,14.0633,13.7321,13.7321,5563.1432333427,0
+OVBC.US,D,20120612,000000,13.7742,14.0349,13.684,14.0349,1935.6718110145,0
+OVBC.US,D,20120614,000000,13.9359,13.9359,13.7163,13.8585,477.54054167358,0
+OVBC.US,D,20120615,000000,13.7046,13.7046,13.7046,13.7046,445.90858271657,0
+OVBC.US,D,20120618,000000,13.684,14.0065,13.5086,14.0065,4217.2543990105,0
+OVBC.US,D,20120619,000000,14.0349,14.0349,14.0349,14.0349,426.52125303324,0
+OVBC.US,D,20120620,000000,13.7106,13.7106,13.5086,13.5086,2139.7489655759,0
+OVBC.US,D,20120625,000000,13.5282,13.5282,13.5086,13.5086,1962.2018411075,0
+OVBC.US,D,20120628,000000,13.684,13.684,13.5086,13.5086,1572.4144758953,0
+OVBC.US,D,20120629,000000,13.7163,13.7163,13.5146,13.5146,776.51357310598,0
+OVBC.US,D,20120702,000000,13.6146,13.6752,13.5282,13.6066,1190.7901968655,0
+OVBC.US,D,20120703,000000,13.5253,13.8516,13.5184,13.7663,1305.0734034199,0
+OVBC.US,D,20120706,000000,13.781,13.781,13.5253,13.7448,522.43751567708,0
+OVBC.US,D,20120709,000000,13.5468,13.5468,12.6315,13.3263,4865.1993647428,0
+OVBC.US,D,20120710,000000,13.6428,13.6428,13.1157,13.1157,1249.9725716883,0
+OVBC.US,D,20120713,000000,13.1254,13.1254,13.1254,13.1254,311.21766070608,0
+OVBC.US,D,20120716,000000,13.1569,13.2067,13.1569,13.1989,849.98134874807,0
+OVBC.US,D,20120717,000000,13.1989,13.1989,13.1989,13.1989,389.7873652122,0
+OVBC.US,D,20120718,000000,13.1989,13.2381,13.1989,13.2194,952.01992602875,0
+OVBC.US,D,20120719,000000,13.4606,13.4606,13.4606,13.4606,154.07825169383,0
+OVBC.US,D,20120720,000000,13.4469,13.4674,13.44,13.4674,1312.2161038296,0
+OVBC.US,D,20120723,000000,13.4674,13.4674,13.4674,13.4674,143.87439396576,0
+OVBC.US,D,20120724,000000,13.884,13.9438,13.6694,13.8918,5262.1294303647,0
+OVBC.US,D,20120725,000000,13.5958,13.7203,13.5958,13.6518,2635.65645116,0
+OVBC.US,D,20120727,000000,13.6173,13.6173,13.6173,13.6173,1288.747231055,0
+OVBC.US,D,20120731,000000,13.8369,13.8369,13.8143,13.8143,3736.6527000185,0
+OVBC.US,D,20120801,000000,13.7663,13.7663,13.5253,13.5664,3279.5198738011,0
+OVBC.US,D,20120802,000000,13.9908,13.9908,13.5312,13.5312,720.3923556016,0
+OVBC.US,D,20120803,000000,13.539,14.0702,13.5253,13.6173,986.71304230418,0
+OVBC.US,D,20120806,000000,13.5253,13.5253,13.5047,13.5047,707.12734055512,0
+OVBC.US,D,20120807,000000,13.8918,13.8918,13.5184,13.6919,1973.4260846084,0
+OVBC.US,D,20120809,000000,13.7526,13.7526,13.7291,13.7448,432.64356767009,0
+OVBC.US,D,20120810,000000,13.7889,13.7889,13.3821,13.3821,21234.22793211,0
+OVBC.US,D,20120813,000000,13.4057,13.5047,13.4057,13.5047,1650.9841804014,0
+OVBC.US,D,20120814,000000,13.3694,13.3694,13.3694,13.3694,574.47719009023,0
+OVBC.US,D,20120817,000000,13.5184,13.5184,13.4754,13.4754,842.83864833842,0
+OVBC.US,D,20120822,000000,13.3821,13.3821,13.3821,13.3821,418.35816685079,0
+OVBC.US,D,20120823,000000,13.3694,13.3694,13.3694,13.3694,199.99561147013,0
+OVBC.US,D,20120828,000000,13.4469,13.4469,13.4469,13.4469,142.85400819295,0
+OVBC.US,D,20120829,000000,13.4754,13.5429,13.44,13.5429,1480.5797563427,0
+OVBC.US,D,20120830,000000,13.4754,13.8281,13.4754,13.8281,19458.756687426,0
+OVBC.US,D,20120831,000000,13.4606,13.5439,13.44,13.5439,1380.5819506076,0
+OVBC.US,D,20120904,000000,13.8153,13.8153,13.8153,13.8153,356.11463470958,0
+OVBC.US,D,20120905,000000,13.5724,13.5724,13.2469,13.4449,3454.005840951,0
+OVBC.US,D,20120906,000000,13.7291,13.7291,13.3028,13.3028,842.83864833842,0
+OVBC.US,D,20120907,000000,13.7026,13.7026,13.3184,13.3184,1935.6718110145,0
+OVBC.US,D,20120910,000000,13.7153,13.8026,13.4754,13.5047,4464.1877560298,0
+OVBC.US,D,20120911,000000,13.5116,13.5116,13.3332,13.3332,3967.2598846729,0
+OVBC.US,D,20120912,000000,13.3332,13.3459,13.1559,13.1559,2892.7936659073,0
+OVBC.US,D,20120913,000000,13.3332,13.3332,13.3332,13.3332,142.85400819295,0
+OVBC.US,D,20120914,000000,13.2998,13.7595,13.1214,13.1214,5789.6688749058,0
+OVBC.US,D,20120917,000000,13.1214,13.4754,12.8167,13.1214,1832.612847961,0
+OVBC.US,D,20120918,000000,13.1695,13.1774,13.049,13.049,2537.6994169705,0
+OVBC.US,D,20120919,000000,12.9627,13.1626,12.8167,13.0793,4376.4345795684,0
+OVBC.US,D,20120920,000000,12.8235,12.8707,12.8235,12.8363,2012.200743975,0
+OVBC.US,D,20120921,000000,12.9098,13.3048,12.9098,13.3048,5174.3762539033,0
+OVBC.US,D,20120926,000000,13.2559,13.2559,13.2559,13.2559,422.43970994202,0
+OVBC.US,D,20120927,000000,13.2401,13.2401,12.9451,12.9451,940.79568252787,0
+OVBC.US,D,20120928,000000,12.9451,13.2931,12.9451,13.1626,1435.6827823392,0
+OVBC.US,D,20121001,000000,13.1626,13.1626,12.9775,12.9775,3632.5733511922,0
+OVBC.US,D,20121002,000000,13.0137,13.2137,13.0137,13.2137,1649.9637946286,0
+OVBC.US,D,20121003,000000,13.1254,13.1254,13.0294,13.049,2845.8559203582,0
+OVBC.US,D,20121004,000000,13.0137,13.3048,13.0137,13.3048,1767.3081585014,0
+OVBC.US,D,20121005,000000,13.1391,13.3048,13.1391,13.3048,725.49428446564,0
+OVBC.US,D,20121008,000000,13.2559,13.2559,13.1214,13.1862,2549.9440462442,0
+OVBC.US,D,20121010,000000,13.4057,13.4057,13.4057,13.4057,737.73891373932,0
+OVBC.US,D,20121011,000000,13.1911,13.1911,13.1695,13.1695,275.50415865784,0
+OVBC.US,D,20121012,000000,13.1695,13.1695,13.1695,13.1695,422.43970994202,0
+OVBC.US,D,20121017,000000,13.2401,13.2401,13.2254,13.2254,422.43970994202,0
+OVBC.US,D,20121018,000000,13.2998,13.2998,13.2998,13.2998,275.50415865784,0
+OVBC.US,D,20121019,000000,13.1695,13.1695,13.1695,13.1695,275.50415865784,0
+OVBC.US,D,20121022,000000,13.1695,13.196,13.1695,13.1695,2077.5054334347,0
+OVBC.US,D,20121023,000000,13.1695,13.4547,13.1695,13.1911,6828.4215916231,0
+OVBC.US,D,20121024,000000,13.2254,13.4635,13.2254,13.4576,8324.3071345579,0
+OVBC.US,D,20121025,000000,13.4508,13.4508,13.3557,13.3557,895.89870852437,0
+OVBC.US,D,20121026,000000,13.3773,13.3773,13.3773,13.3773,141.83362242015,0
+OVBC.US,D,20121031,000000,13.6086,13.6086,13.6086,13.6086,701.00502591828,0
+OVBC.US,D,20121101,000000,13.3636,13.7016,13.3479,13.5439,1662.2084239023,0
+OVBC.US,D,20121107,000000,13.7016,14.0613,13.3921,13.3921,812.22707515422,0
+OVBC.US,D,20121108,000000,13.4566,13.8468,13.1068,13.1254,10315.079777304,0
+OVBC.US,D,20121109,000000,13.4566,13.4566,13.1989,13.3557,3907.0571240773,0
+OVBC.US,D,20121112,000000,13.4861,13.4861,13.1441,13.1441,19109.784753126,0
+OVBC.US,D,20121113,000000,13.1989,13.1989,13.1989,13.1989,3555.0240324589,0
+OVBC.US,D,20121114,000000,13.0049,13.0049,13.0049,13.0049,141.83362242015,0
+OVBC.US,D,20121119,000000,12.9892,13.4861,12.9892,13.4861,1252.0133432339,0
+OVBC.US,D,20121120,000000,13.1068,13.4361,13.1068,13.1068,978.54995612173,0
+OVBC.US,D,20121121,000000,13.1911,13.1911,13.098,13.098,580.59950472707,0
+OVBC.US,D,20121126,000000,13.1695,13.1695,12.7687,12.9431,5303.9652470498,0
+OVBC.US,D,20121127,000000,13.0107,13.0284,12.9206,12.9814,1858.1224922812,0
+OVBC.US,D,20121129,000000,13.3714,13.441,13.1695,13.2342,1832.612847961,0
+OVBC.US,D,20121130,000000,13.3194,13.3194,13.3194,13.3194,141.83362242015,0
+OVBC.US,D,20121203,000000,13.3557,13.3557,13.2479,13.2695,977.52957034892,0
+OVBC.US,D,20121204,000000,13.2616,13.2616,13.2616,13.2616,418.35816685079,0
+OVBC.US,D,20121206,000000,13.588,13.588,13.588,13.588,2105.0558493004,0
+OVBC.US,D,20121207,000000,13.2342,13.3293,13.2342,13.3204,920.38796707174,0
+OVBC.US,D,20121210,000000,13.295,13.4528,13.2861,13.3136,4971.3194851148,0
+OVBC.US,D,20121211,000000,13.4028,13.5106,13.3499,13.3567,13296.647005446,0
+OVBC.US,D,20121212,000000,13.4734,13.588,13.3724,13.588,5686.6099118523,0
+OVBC.US,D,20121213,000000,13.4018,13.4968,13.4018,13.4968,1239.7687139603,0
+OVBC.US,D,20121214,000000,13.5028,13.5409,13.3499,13.3567,8256.9616735527,0
+OVBC.US,D,20121217,000000,13.4223,14.2065,13.3724,13.7713,2760.1435154424,0
+OVBC.US,D,20121218,000000,13.3656,13.438,13.3656,13.4028,1239.7687139603,0
+OVBC.US,D,20121219,000000,13.5174,13.6547,13.4586,13.4968,4410.107310071,0
+OVBC.US,D,20121221,000000,13.5028,13.5028,13.4968,13.4968,415.29700953237,0
+OVBC.US,D,20121224,000000,13.4223,13.6341,13.4223,13.6341,270.4022297938,0
+OVBC.US,D,20121226,000000,13.4439,13.5253,13.4439,13.5253,1103.0370204042,0
+OVBC.US,D,20121228,000000,13.4968,13.5028,13.4968,13.4968,2012.200743975,0
+OVBC.US,D,20121231,000000,13.6419,13.6419,13.6419,13.6419,140.81323664734,0
+OVBC.US,D,20130102,000000,13.6625,14.0467,13.6478,13.6478,2210.1555838995,0
+OVBC.US,D,20130103,000000,14.0408,14.0408,13.5253,13.5253,8269.2063028263,0
+OVBC.US,D,20130104,000000,13.6282,13.6694,13.6282,13.6694,18544.491034991,0
+OVBC.US,D,20130107,000000,13.4968,13.4968,13.4968,13.4968,140.81323664734,0
+OVBC.US,D,20130108,000000,13.4968,14.0623,13.4968,13.5028,7070.2530197784,0
+OVBC.US,D,20130109,000000,13.9105,13.9105,13.0715,13.0715,17640.429240284,0
+OVBC.US,D,20130110,000000,13.4439,13.4439,12.7755,12.7755,13374.196324179,0
+OVBC.US,D,20130111,000000,12.9579,13.5508,12.8697,13.0451,1807.1032036409,0
+OVBC.US,D,20130114,000000,13.0539,13.0539,13.0244,13.0244,487.74439940165,0
+OVBC.US,D,20130115,000000,13.8751,13.8751,13.1686,13.1686,874.47060729543,0
+OVBC.US,D,20130116,000000,13.0715,13.341,13.0715,13.1489,415.29700953237,0
+OVBC.US,D,20130117,000000,13.3499,13.3499,12.952,12.952,6964.1328994064,0
+OVBC.US,D,20130118,000000,13.7498,13.7498,12.8755,12.8972,5454.9823414252,0
+OVBC.US,D,20130122,000000,13.0244,13.0244,13.0244,13.0244,452.03089735341,0
+OVBC.US,D,20130123,000000,13.0244,13.0244,13.0244,13.0244,415.29700953237,0
+OVBC.US,D,20130124,000000,13.0715,13.1195,12.9852,12.9852,1378.541179062,0
+OVBC.US,D,20130125,000000,12.9852,12.9852,12.7462,12.7707,4960.0952416139,0
+OVBC.US,D,20130128,000000,12.8755,12.8755,12.7403,12.7637,4537.6555316719,0
+OVBC.US,D,20130129,000000,12.7707,13.2254,12.7627,13.2058,5605.9994358006,0
+OVBC.US,D,20130130,000000,13.0539,13.0617,12.9785,13.0617,2093.8316057996,0
+OVBC.US,D,20130131,000000,13.2774,13.3567,13.198,13.3567,3493.8008860905,0
+OVBC.US,D,20130201,000000,13.5734,13.5734,13.198,13.2774,1763.2266154102,0
+OVBC.US,D,20130204,000000,13.588,13.588,13.2058,13.2185,4596.8379064947,0
+OVBC.US,D,20130205,000000,13.2194,13.6419,13.2194,13.4223,2985.6487712327,0
+OVBC.US,D,20130206,000000,13.438,13.6997,13.3136,13.3136,4667.2445248183,0
+OVBC.US,D,20130208,000000,13.6183,13.6183,13.5674,13.5674,415.29700953237,0
+OVBC.US,D,20130211,000000,13.4028,13.5978,13.3136,13.4106,11884.433095881,0
+OVBC.US,D,20130212,000000,13.3783,13.5811,13.3783,13.5312,968.34609839366,0
+OVBC.US,D,20130213,000000,13.6193,13.6193,13.5684,13.5684,622.43532141215,0
+OVBC.US,D,20130214,000000,13.6625,13.6625,13.6625,13.6625,140.81323664734,0
+OVBC.US,D,20130215,000000,13.5253,13.5734,13.2851,13.5174,9528.3623464699,0
+OVBC.US,D,20130219,000000,13.393,13.6625,13.393,13.6556,7060.0491620503,0
+OVBC.US,D,20130220,000000,13.6351,13.6771,13.6351,13.6771,1916.2844813312,0
+OVBC.US,D,20130221,000000,13.686,13.686,13.5174,13.6351,1916.2844813312,0
+OVBC.US,D,20130225,000000,13.6771,13.6771,13.6066,13.6066,1423.4381530655,0
+OVBC.US,D,20130227,000000,13.7144,13.7144,13.5811,13.588,2672.390338981,0
+OVBC.US,D,20130228,000000,13.5174,13.6771,13.5028,13.6771,3172.3793676564,0
+OVBC.US,D,20130301,000000,13.7066,13.7066,13.6771,13.6771,821.41054710948,0
+OVBC.US,D,20130304,000000,13.6625,13.7585,13.5684,13.7585,10758.947588475,0
+OVBC.US,D,20130305,000000,13.686,13.686,13.6771,13.6771,1098.9554773129,0
+OVBC.US,D,20130306,000000,13.7508,13.7508,13.7153,13.7508,1748.9412145909,0
+OVBC.US,D,20130307,000000,13.6488,13.6488,13.6428,13.6428,269.381844021,0
+OVBC.US,D,20130308,000000,13.7508,13.8605,13.7508,13.8605,2627.4933649775,0
+OVBC.US,D,20130311,000000,13.8605,13.8947,13.8605,13.879,2350.9688205469,0
+OVBC.US,D,20130312,000000,13.8301,13.933,13.7723,13.8448,4433.5761828456,0
+OVBC.US,D,20130313,000000,13.7508,13.7889,13.5734,13.6771,4248.8863579675,0
+OVBC.US,D,20130314,000000,13.8535,13.8535,13.8535,13.8535,139.79285087453,0
+OVBC.US,D,20130315,000000,13.5439,13.5439,13.5439,13.5439,269.381844021,0
+OVBC.US,D,20130318,000000,13.7929,13.7929,13.7929,13.7929,269.381844021,0
+OVBC.US,D,20130319,000000,13.8448,13.8535,13.7508,13.7508,2157.0955237136,0
+OVBC.US,D,20130321,000000,13.737,13.737,13.6428,13.6428,557.13063195252,0
+OVBC.US,D,20130325,000000,13.7889,13.8095,13.7723,13.7889,3559.1055755501,0
+OVBC.US,D,20130326,000000,13.9202,13.933,13.5439,13.6899,5553.9597613874,0
+OVBC.US,D,20130327,000000,13.8605,14.0065,13.8605,14.0065,7565.1401195897,0
+OVBC.US,D,20130328,000000,14.3122,14.8865,13.933,13.933,3339.7226343967,0
+OVBC.US,D,20130401,000000,14.0584,14.0584,13.9898,13.9898,2330.5611050907,0
+OVBC.US,D,20130402,000000,14.0653,14.0653,13.981,13.9898,1948.936826061,0
+OVBC.US,D,20130403,000000,14.0368,14.3945,13.6771,13.6771,11416.076026163,0
+OVBC.US,D,20130404,000000,13.6771,14.172,13.6771,13.9683,2471.3743417381,0
+OVBC.US,D,20130405,000000,13.8605,14.1534,13.6771,13.7066,3263.1937014362,0
+OVBC.US,D,20130408,000000,13.7007,13.7428,13.7007,13.7428,269.381844021,0
+OVBC.US,D,20130409,000000,13.6771,13.6771,13.5439,13.5508,681.61769623495,0
+OVBC.US,D,20130410,000000,13.5028,13.8026,13.5028,13.588,3407.0680954019,0
+OVBC.US,D,20130411,000000,13.5811,13.8095,13.5811,13.6428,3563.1871186414,0
+OVBC.US,D,20130412,000000,13.5811,13.7585,13.5811,13.7585,271.42261556661,0
+OVBC.US,D,20130415,000000,13.6929,13.7723,13.6929,13.7723,1193.851354184,0
+OVBC.US,D,20130416,000000,13.5978,14.1799,13.5978,14.1799,2172.4013103057,0
+OVBC.US,D,20130417,000000,14.1534,14.1534,13.8733,14.1524,1642.821094219,0
+OVBC.US,D,20130418,000000,13.879,14.2702,13.8605,14.1956,2326.4795619995,0
+OVBC.US,D,20130419,000000,14.0584,14.2074,13.8879,14.124,1035.6915593989,0
+OVBC.US,D,20130422,000000,14.2819,14.2819,13.9036,13.9036,623.45570718496,0
+OVBC.US,D,20130423,000000,14.0133,14.2897,14.0133,14.2672,1317.3180326936,0
+OVBC.US,D,20130424,000000,14.3642,14.4298,14.0114,14.3347,2088.7296769355,0
+OVBC.US,D,20130425,000000,14.3642,14.3642,14.0114,14.3427,868.34829265859,0
+OVBC.US,D,20130429,000000,14.0114,14.1584,14.0114,14.0408,1514.2524868453,0
+OVBC.US,D,20130430,000000,14.0633,14.4161,14.0633,14.3074,3435.6388970405,0
+OVBC.US,D,20130501,000000,14.2319,14.2319,14.2152,14.2152,409.17469489553,0
+OVBC.US,D,20130502,000000,14.33,14.33,14.2672,14.2672,409.17469489553,0
+OVBC.US,D,20130503,000000,14.3427,14.4327,14.2387,14.2466,3979.5045139465,0
+OVBC.US,D,20130506,000000,14.2897,14.3427,14.2897,14.3427,2714.2261556661,0
+OVBC.US,D,20130507,000000,14.3564,14.5131,14.3564,14.4377,2907.0790667266,0
+OVBC.US,D,20130508,000000,14.4406,14.5269,14.4406,14.4524,2982.5876139143,0
+OVBC.US,D,20130510,000000,14.4524,14.9169,14.4327,14.5063,25136.183127323,0
+OVBC.US,D,20130513,000000,14.6062,15.4011,14.4524,14.7425,5774.3630883137,0
+OVBC.US,D,20130514,000000,14.9502,14.9502,14.5269,14.7425,4724.3861280955,0
+OVBC.US,D,20130515,000000,14.5944,14.5944,14.5944,14.5944,138.77246510173,0
+OVBC.US,D,20130516,000000,14.5347,14.5347,14.5347,14.5347,257.13721474731,0
+OVBC.US,D,20130517,000000,14.6209,14.7278,14.5857,14.6758,5615.1829077558,0
+OVBC.US,D,20130520,000000,14.7346,14.7346,14.7346,14.7346,3430.5369681765,0
+OVBC.US,D,20130522,000000,14.9336,14.9336,14.9336,14.9336,544.88600267883,0
+OVBC.US,D,20130523,000000,14.8071,14.8159,14.3347,14.8159,2645.860308888,0
+OVBC.US,D,20130524,000000,14.5797,14.6758,14.3789,14.3789,4653.9795097718,0
+OVBC.US,D,20130528,000000,14.5406,14.9836,14.5406,14.9836,1084.6700764936,0
+OVBC.US,D,20130530,000000,15.0708,15.0708,15.0218,15.0218,435.70472498851,0
+OVBC.US,D,20130531,000000,14.9983,15.1031,14.7513,15.0796,2078.5258192075,0
+OVBC.US,D,20130603,000000,15.0796,16.2223,15.0796,16.2223,4584.593277221,0
+OVBC.US,D,20130604,000000,16.1625,16.4957,16.1625,16.478,1997.9153431557,0
+OVBC.US,D,20130605,000000,16.4957,16.5104,16.2145,16.2145,4069.2984619535,0
+OVBC.US,D,20130606,000000,16.4957,16.4957,15.7872,16.2321,1355.0723062874,0
+OVBC.US,D,20130607,000000,16.2223,16.2223,15.6775,15.6775,1058.1400464007,0
+OVBC.US,D,20130610,000000,16.0459,16.4742,15.7578,16.3909,2777.4900735801,0
+OVBC.US,D,20130611,000000,16.0831,16.3565,15.7499,16.2968,1288.747231055,0
+OVBC.US,D,20130612,000000,16.2321,16.2694,16.0233,16.2694,2012.200743975,0
+OVBC.US,D,20130613,000000,16.4291,16.4291,16.2801,16.2801,267.34107247538,0
+OVBC.US,D,20130614,000000,15.7646,15.7646,15.7646,15.7646,296.93225988678,0
+OVBC.US,D,20130617,000000,15.8901,16.2879,15.8901,16.2879,758.14662919546,0
+OVBC.US,D,20130618,000000,16.2879,16.4085,16.2879,16.2968,758.14662919546,0
+OVBC.US,D,20130619,000000,16.4438,16.4438,16.0371,16.0371,522.43751567708,0
+OVBC.US,D,20130620,000000,15.8832,16.4368,15.8832,16.4368,587.74220513672,0
+OVBC.US,D,20130621,000000,16.4066,16.4066,16.3996,16.3996,562.23256081655,0
+OVBC.US,D,20130624,000000,16.3614,16.3996,16.3614,16.3614,1196.9125115024,0
+OVBC.US,D,20130625,000000,15.9273,15.9273,15.9273,15.9273,138.77246510173,0
+OVBC.US,D,20130626,000000,15.9037,16.3116,15.9037,16.3046,675.49538159811,0
+OVBC.US,D,20130627,000000,15.4833,16.3614,15.4833,16.3614,12551.765391297,0
+OVBC.US,D,20130628,000000,16.3614,16.5104,16.3614,16.5104,3610.1248641905,0
+OVBC.US,D,20130701,000000,16.4742,16.4742,16.2762,16.2762,1125.4855074059,0
+OVBC.US,D,20130702,000000,16.0537,16.4957,16.0537,16.4957,1971.3853130627,0
+OVBC.US,D,20130705,000000,16.5378,16.5849,16.0302,16.3752,2083.6277480715,0
+OVBC.US,D,20130708,000000,16.6938,16.6938,16.0537,16.1145,4891.7293948358,0
+OVBC.US,D,20130709,000000,16.3752,16.3752,16.0537,16.1145,2711.1649983477,0
+OVBC.US,D,20130710,000000,16.5457,16.5457,16.0537,16.0537,2868.3044073599,0
+OVBC.US,D,20130711,000000,16.1791,16.4879,16.0537,16.4879,10462.015328588,0
+OVBC.US,D,20130712,000000,16.0606,16.2223,16.0537,16.2223,1628.5356933997,0
+OVBC.US,D,20130715,000000,16.3664,16.3664,16.0606,16.1498,2486.6801283302,0
+OVBC.US,D,20130716,000000,16.1351,16.1351,16.0939,16.1351,1084.6700764936,0
+OVBC.US,D,20130717,000000,16.576,16.576,16.0537,16.4957,1562.2106181672,0
+OVBC.US,D,20130718,000000,16.5378,16.5849,16.2527,16.2575,2673.4107247538,0
+OVBC.US,D,20130719,000000,16.5182,16.5908,16.4516,16.4516,2656.0641666161,0
+OVBC.US,D,20130722,000000,16.6938,16.728,16.3398,16.6683,4340.7210775201,0
+OVBC.US,D,20130723,000000,16.9877,17.0327,16.4066,16.9612,40142.996687993,0
+OVBC.US,D,20130724,000000,16.9808,17.1837,16.6506,16.821,4412.1480816166,0
+OVBC.US,D,20130725,000000,17.1034,17.1034,16.5348,16.5348,539.7840738148,0
+OVBC.US,D,20130726,000000,16.6162,17.1445,16.5348,16.5348,1344.8684485594,0
+OVBC.US,D,20130729,000000,16.6094,17.1837,16.4222,17.1837,2285.6641310872,0
+OVBC.US,D,20130730,000000,17.019,17.0877,16.4614,16.9887,2607.0856495214,0
+OVBC.US,D,20130731,000000,17.0034,17.0034,16.5281,16.7437,2017.3026728391,0
+OVBC.US,D,20130801,000000,16.7437,16.7437,16.4996,16.4996,3185.6443827028,0
+OVBC.US,D,20130802,000000,16.5575,16.5623,16.5575,16.5575,804.06398897176,0
+OVBC.US,D,20130805,000000,16.4996,16.4996,16.2007,16.2007,10634.460524192,0
+OVBC.US,D,20130806,000000,16.0821,16.2458,16.0371,16.0371,3109.1154497423,0
+OVBC.US,D,20130807,000000,16.6653,16.6653,16.0018,16.0077,2040.7715456136,0
+OVBC.US,D,20130808,000000,16.7162,16.7162,16.2987,16.632,1612.2095210348,0
+OVBC.US,D,20130809,000000,16.4458,16.4928,16.3781,16.3781,1210.1775265489,0
+OVBC.US,D,20130812,000000,16.6162,16.6162,16.3683,16.3683,19457.736301653,0
+OVBC.US,D,20130813,000000,16.2595,16.3683,16.2595,16.3683,976.50918457611,0
+OVBC.US,D,20130814,000000,16.4458,16.4458,16.0734,16.0734,3870.3232362562,0
+OVBC.US,D,20130815,000000,16.0292,16.0292,16.0292,16.0292,558.15101772532,0
+OVBC.US,D,20130816,000000,15.8459,15.8459,15.6284,15.651,736.71852796651,0
+OVBC.US,D,20130819,000000,15.6284,15.9097,15.6284,15.6284,2690.7572828915,0
+OVBC.US,D,20130820,000000,15.6284,15.6284,15.4423,15.5805,2207.0944265811,0
+OVBC.US,D,20130822,000000,15.5755,16.3605,15.4423,16.0018,1074.4662187656,0
+OVBC.US,D,20130823,000000,15.9332,15.9616,15.4423,15.7616,1875.4690504189,0
+OVBC.US,D,20130826,000000,15.8137,15.8137,15.4775,15.4775,1081.6089191752,0
+OVBC.US,D,20130827,000000,15.4618,15.4618,15.4423,15.4423,3493.8008860905,0
+OVBC.US,D,20130830,000000,15.3098,15.3098,15.2923,15.2923,1074.4662187656,0
+OVBC.US,D,20130903,000000,15.9018,15.9018,15.9018,15.9018,1581.5979478505,0
+OVBC.US,D,20130904,000000,15.798,15.798,15.3393,15.4932,2550.964432017,0
+OVBC.US,D,20130905,000000,15.4618,15.4618,15.3089,15.4295,1612.2095210348,0
+OVBC.US,D,20130906,000000,15.3089,15.4295,14.9365,14.9365,2644.8399231152,0
+OVBC.US,D,20130909,000000,14.9953,14.9953,14.9365,14.9365,1081.6089191752,0
+OVBC.US,D,20130910,000000,15.3089,15.9254,14.8806,15.1433,3998.8918436299,0
+OVBC.US,D,20130911,000000,14.9708,14.9708,14.52,14.5867,2706.0630694836,0
+OVBC.US,D,20130912,000000,14.5131,14.6964,14.5131,14.6964,1222.4221558226,0
+OVBC.US,D,20130913,000000,14.8797,14.8797,14.8797,14.8797,136.73169355611,0
+OVBC.US,D,20130916,000000,14.8806,14.8806,14.6072,14.6072,4403.9849954342,0
+OVBC.US,D,20130917,000000,14.8806,14.8806,14.6386,14.6386,1074.4662187656,0
+OVBC.US,D,20130918,000000,14.8698,14.8698,14.5347,14.8698,1881.5913650557,0
+OVBC.US,D,20130919,000000,14.52,14.8503,14.52,14.5485,1739.7577426356,0
+OVBC.US,D,20130920,000000,14.6964,14.8708,14.6964,14.8708,9599.7893505664,0
+OVBC.US,D,20130923,000000,14.8688,14.8688,14.5632,14.5632,803.04360319896,0
+OVBC.US,D,20130924,000000,14.5867,14.8708,14.5867,14.8268,6302.9229186276,0
+OVBC.US,D,20130925,000000,14.8189,15.108,14.6072,15.0355,10886.495810075,0
+OVBC.US,D,20130926,000000,14.6689,15.0256,14.6689,14.6689,528.55983031392,0
+OVBC.US,D,20130927,000000,14.6689,14.8806,14.6386,14.6621,5913.1355534154,0
+OVBC.US,D,20130930,000000,14.6621,15.012,14.6621,15.012,2958.0983553669,0
+OVBC.US,D,20131003,000000,15.8802,15.8802,15.8802,15.8802,306.11573184204,0
+OVBC.US,D,20131004,000000,15.6647,15.6647,14.8904,14.9953,2281.582587996,0
+OVBC.US,D,20131007,000000,14.913,14.9953,14.913,14.9953,539.7840738148,0
+OVBC.US,D,20131008,000000,14.8806,14.9052,14.8806,14.9052,670.39345273407,0
+OVBC.US,D,20131009,000000,15.108,15.255,14.9581,14.9581,2017.3026728391,0
+OVBC.US,D,20131010,000000,15.1433,15.16,15.0678,15.0678,3092.7892773774,0
+OVBC.US,D,20131014,000000,15.0913,16.1175,15.0042,15.0042,1745.8800572724,0
+OVBC.US,D,20131016,000000,16.2076,16.2076,16.2076,16.2076,136.73169355611,0
+OVBC.US,D,20131017,000000,15.255,15.7901,15.1002,15.255,4167.255496143,0
+OVBC.US,D,20131021,000000,14.9708,15.0394,14.9708,15.0198,1612.2095210348,0
+OVBC.US,D,20131022,000000,15.255,15.2776,15.255,15.2776,265.30030092977,0
+OVBC.US,D,20131023,000000,15.3226,15.3481,15.3226,15.3226,665.29152387004,0
+OVBC.US,D,20131024,000000,15.1414,15.7812,15.1188,15.3609,3857.0582212097,0
+OVBC.US,D,20131025,000000,15.3011,15.7812,15.1923,15.647,2264.2360298583,0
+OVBC.US,D,20131028,000000,15.6244,15.7812,15.6244,15.7812,1064.2623610375,0
+OVBC.US,D,20131029,000000,15.7812,15.8362,15.7812,15.8362,1064.2623610375,0
+OVBC.US,D,20131030,000000,15.8293,15.8362,15.6912,15.8293,1332.6238192857,0
+OVBC.US,D,20131031,000000,15.4226,15.4226,15.4226,15.4226,135.71130778331,0
+OVBC.US,D,20131101,000000,15.4872,15.7812,15.4872,15.745,1332.6238192857,0
+OVBC.US,D,20131104,000000,15.8204,15.8204,15.598,15.598,1064.2623610375,0
+OVBC.US,D,20131105,000000,15.8293,15.9606,15.5578,15.9606,6651.8948529276,0
+OVBC.US,D,20131106,000000,15.9606,15.9606,15.8656,15.9606,1600.9852775339,0
+OVBC.US,D,20131107,000000,15.9606,16.0449,15.8656,15.8656,534.68214495077,0
+OVBC.US,D,20131108,000000,15.7882,16.0449,15.7519,16.0165,4866.2197505157,0
+OVBC.US,D,20131111,000000,15.8362,15.8362,15.7352,15.7352,534.68214495077,0
+OVBC.US,D,20131112,000000,15.9694,15.9694,15.7147,15.7147,6651.8948529276,0
+OVBC.US,D,20131113,000000,15.795,15.9401,15.795,15.9401,401.01160871307,0
+OVBC.US,D,20131115,000000,15.7294,15.7294,15.7294,15.7294,135.71130778331,0
+OVBC.US,D,20131118,000000,15.9401,15.9401,15.9332,15.9401,401.01160871307,0
+OVBC.US,D,20131119,000000,15.9087,16.09,15.5441,15.9401,3460.1281555879,0
+OVBC.US,D,20131120,000000,15.7882,16.5261,15.7882,16.3536,4786.6296602367,0
+OVBC.US,D,20131121,000000,15.9675,15.9675,15.9175,15.9175,1480.5797563427,0
+OVBC.US,D,20131122,000000,15.9469,16.0606,15.9175,16.0606,10940.576256034,0
+OVBC.US,D,20131125,000000,16.1724,16.2762,16.1644,16.1644,1462.2128124322,0
+OVBC.US,D,20131126,000000,16.188,16.2419,16.1644,16.2419,2264.2360298583,0
+OVBC.US,D,20131127,000000,16.3321,16.3321,16.1811,16.2262,2129.5451078478,0
+OVBC.US,D,20131129,000000,16.3536,16.3536,16.3536,16.3536,165.3024951947,0
+OVBC.US,D,20131202,000000,16.3536,16.3733,16.1644,16.1644,2586.6779340653,0
+OVBC.US,D,20131203,000000,16.3369,16.3369,16.2419,16.2419,1865.2651926908,0
+OVBC.US,D,20131205,000000,16.2615,16.2615,15.9469,15.9469,534.68214495077,0
+OVBC.US,D,20131206,000000,16.3605,16.5486,16.2929,16.2929,1730.5742706803,0
+OVBC.US,D,20131209,000000,16.4281,16.4516,16.3026,16.382,3588.6967629615,0
+OVBC.US,D,20131210,000000,16.8407,16.8407,16.1644,16.3605,9443.670327327,0
+OVBC.US,D,20131211,000000,16.3536,16.3536,16.3536,16.3536,2398.9269518688,0
+OVBC.US,D,20131212,000000,17.121,17.121,16.5388,16.9995,1064.2623610375,0
+OVBC.US,D,20131213,000000,16.8935,16.8935,16.4193,16.4193,534.68214495077,0
+OVBC.US,D,20131216,000000,16.7662,16.7985,16.7662,16.7985,4255.0086726044,0
+OVBC.US,D,20131217,000000,16.5703,16.6975,16.5388,16.5388,534.68214495077,0
+OVBC.US,D,20131219,000000,16.5388,16.5388,16.2173,16.2173,3339.7226343967,0
+OVBC.US,D,20131220,000000,16.3733,16.8367,16.2262,16.2262,5245.8032579998,0
+OVBC.US,D,20131223,000000,16.5045,16.6085,16.3986,16.6085,3460.1281555879,0
+OVBC.US,D,20131226,000000,16.5388,16.8407,16.5388,16.8407,2790.7550886266,0
+OVBC.US,D,20131227,000000,16.5388,17.024,16.5388,17.024,4311.1298901088,0
+OVBC.US,D,20131230,000000,17.0435,17.0847,16.822,16.8779,3460.1281555879,0
+OVBC.US,D,20131231,000000,16.9544,16.9544,16.5476,16.5476,3325.4372335774,0
+OVBC.US,D,20140102,000000,16.6162,17.2924,16.6162,17.2924,8392.672981336,0
+OVBC.US,D,20140106,000000,17.1572,17.218,16.918,16.918,4557.0428613552,0
+OVBC.US,D,20140107,000000,17.0073,17.0073,17.0073,17.0073,135.71130778331,0
+OVBC.US,D,20140108,000000,17.1719,17.2924,16.9769,16.9769,1332.6238192857,0
+OVBC.US,D,20140109,000000,17.2924,17.2924,16.9681,16.9681,8244.717044279,0
+OVBC.US,D,20140110,000000,17.1944,17.2494,17.166,17.2494,3687.6741829238,0
+OVBC.US,D,20140113,000000,16.9995,16.9995,16.9995,16.9995,401.01160871307,0
+OVBC.US,D,20140114,000000,16.9691,17.0004,16.822,16.822,16833.304093994,0
+OVBC.US,D,20140115,000000,16.8407,16.9769,16.822,16.9769,1332.6238192857,0
+OVBC.US,D,20140116,000000,16.9995,16.9995,16.9995,16.9995,135.71130778331,0
+OVBC.US,D,20140117,000000,16.8357,16.8357,16.822,16.822,1462.2128124322,0
+OVBC.US,D,20140121,000000,16.8779,16.9113,16.8701,16.8701,2160.156681032,0
+OVBC.US,D,20140128,000000,16.8779,16.8779,16.822,16.8407,3193.8074688853,0
+OVBC.US,D,20140129,000000,16.8055,16.8055,16.8055,16.8055,457.13282621745,0
+OVBC.US,D,20140130,000000,16.8055,16.8055,16.8055,16.8055,134.6909220105,0
+OVBC.US,D,20140203,000000,17.0779,17.0779,17.0779,17.0779,794.8805170165,0
+OVBC.US,D,20140204,000000,16.822,17.0779,16.822,17.0779,503.05018599375,0
+OVBC.US,D,20140205,000000,17.0779,17.0779,16.822,16.822,558.15101772532,0
+OVBC.US,D,20140206,000000,17.0298,17.0622,17.0298,17.0622,530.60060185954,0
+OVBC.US,D,20140207,000000,17.0779,17.0779,17.0779,17.0779,153.05786592102,0
+OVBC.US,D,20140210,000000,17.0455,17.2709,17.0151,17.0151,22242.369075643,0
+OVBC.US,D,20140211,000000,17.4541,17.4541,17.0779,17.0779,922.42873861735,0
+OVBC.US,D,20140212,000000,17.0014,17.0014,17.0014,17.0014,2364.2338355934,0
+OVBC.US,D,20140213,000000,17.2376,17.2631,17.2376,17.2631,419.3785526236,0
+OVBC.US,D,20140218,000000,17.2298,17.4551,17.2298,17.3807,6518.2243166899,0
+OVBC.US,D,20140219,000000,17.1513,17.1513,17.1435,17.1435,466.31629817271,0
+OVBC.US,D,20140221,000000,17.118,17.3807,17.118,17.3807,2188.7274826706,0
+OVBC.US,D,20140224,000000,17.3807,17.3807,17.3807,17.3807,139.79285087453,0
+OVBC.US,D,20140225,000000,17.0151,17.0151,17.0014,17.0014,339.78846234467,0
+OVBC.US,D,20140226,000000,17.3032,17.3032,17.2739,17.2739,601.00722018321,0
+OVBC.US,D,20140227,000000,16.9563,16.9563,16.9563,16.9563,134.6909220105,0
+OVBC.US,D,20140228,000000,17.3807,17.3807,16.9563,16.9563,931.61221057261,0
+OVBC.US,D,20140303,000000,16.9672,17.0014,16.9672,17.0014,1065.2827468103,0
+OVBC.US,D,20140304,000000,17.1897,17.1897,17.0014,17.0161,3302.9887465756,0
+OVBC.US,D,20140305,000000,17.1897,17.2121,16.6966,16.6966,4926.4225111113,0
+OVBC.US,D,20140306,000000,16.9505,16.9505,16.8055,16.8485,5930.4821115532,0
+OVBC.US,D,20140307,000000,17.0455,17.0455,16.725,16.725,3992.769528993,0
+OVBC.US,D,20140310,000000,17.0014,17.0014,16.8858,16.8868,4482.5546999403,0
+OVBC.US,D,20140311,000000,16.8868,16.8868,16.7427,16.7427,530.60060185954,0
+OVBC.US,D,20140312,000000,16.774,17.2542,16.774,17.2542,410.19508066834,0
+OVBC.US,D,20140313,000000,17.0779,17.0779,16.8868,16.8868,1717.3092556339,0
+OVBC.US,D,20140314,000000,16.8485,16.8485,16.8485,16.8485,194.8936826061,0
+OVBC.US,D,20140318,000000,16.8622,16.8622,16.8622,16.8622,134.6909220105,0
+OVBC.US,D,20140319,000000,17.2298,17.2298,17.2014,17.2014,1059.1604321735,0
+OVBC.US,D,20140320,000000,17.1984,17.1984,17.0779,17.0779,1454.0497262497,0
+OVBC.US,D,20140324,000000,16.9337,16.9337,16.9337,16.9337,425.50086726044,0
+OVBC.US,D,20140326,000000,16.927,17.0014,16.927,17.0014,656.10805191478,0
+OVBC.US,D,20140327,000000,16.9034,16.9034,16.725,16.8485,5142.7442949463,0
+OVBC.US,D,20140331,000000,16.8407,16.8485,16.6966,16.7045,6570.263991103,0
+OVBC.US,D,20140401,000000,16.8142,16.8142,16.6211,16.6211,10835.476521435,0
+OVBC.US,D,20140402,000000,16.8945,16.8945,16.6211,16.8945,1175.4844102734,0
+OVBC.US,D,20140403,000000,16.7799,16.7799,16.7799,16.7799,446.92896848938,0
+OVBC.US,D,20140404,000000,16.6888,16.6966,16.6888,16.6966,1945.8756687426,0
+OVBC.US,D,20140408,000000,16.6966,16.6966,16.6966,16.6966,1670.3715100847,0
+OVBC.US,D,20140409,000000,16.6966,16.6966,16.6966,16.6966,261.21875783854,0
+OVBC.US,D,20140410,000000,16.927,16.927,16.8945,16.9034,2065.260804161,0
+OVBC.US,D,20140411,000000,16.774,16.774,16.774,16.774,134.6909220105,0
+OVBC.US,D,20140414,000000,16.927,16.927,16.774,16.774,1864.244806918,0
+OVBC.US,D,20140415,000000,16.7516,16.7516,16.7516,16.7516,2556.066360881,0
+OVBC.US,D,20140416,000000,16.725,16.829,16.6211,16.829,5223.354770998,0
+OVBC.US,D,20140417,000000,16.829,16.829,16.829,16.829,1114.261263905,0
+OVBC.US,D,20140421,000000,16.6211,16.6966,16.5006,16.5085,7748.8095586949,0
+OVBC.US,D,20140422,000000,16.3939,16.9142,16.3939,16.9142,701.00502591828,0
+OVBC.US,D,20140423,000000,16.4408,16.5368,16.4408,16.479,1318.3384184664,0
+OVBC.US,D,20140424,000000,16.4321,16.4321,16.3497,16.3497,1526.497116119,0
+OVBC.US,D,20140425,000000,16.385,16.4869,16.385,16.4869,1069.3642899015,0
+OVBC.US,D,20140428,000000,16.3213,16.3213,16.3213,16.3213,329.5846046166,0
+OVBC.US,D,20140429,000000,16.4879,16.5301,16.3408,16.5301,3112.1766070608,0
+OVBC.US,D,20140430,000000,16.6711,16.6711,16.5536,16.5908,4252.9679010588,0
+OVBC.US,D,20140501,000000,16.6486,16.6711,16.6486,16.6711,1472.4166701602,0
+OVBC.US,D,20140502,000000,16.8319,16.8818,16.8319,16.8818,754.06508610423,0
+OVBC.US,D,20140505,000000,16.874,17.0925,16.8328,16.9308,3195.8482404309,0
+OVBC.US,D,20140506,000000,17.1651,17.1651,16.9387,16.9387,1442.8254827488,0
+OVBC.US,D,20140507,000000,17.1651,17.1651,16.9612,16.9612,1180.5863391375,0
+OVBC.US,D,20140508,000000,16.9387,17.1572,16.9387,17.1572,525.4986729955,0
+OVBC.US,D,20140509,000000,17.1651,17.1651,17.1651,17.1651,381.62427902975,0
+OVBC.US,D,20140512,000000,17.1651,17.6188,16.9925,17.1014,20664.852670883,0
+OVBC.US,D,20140513,000000,17.5591,17.5591,17.1415,17.1415,449.9901258078,0
+OVBC.US,D,20140514,000000,17.2455,17.2455,16.8573,16.8573,2707.0834552565,0
+OVBC.US,D,20140520,000000,16.8319,16.8573,16.8319,16.8573,608.14992059286,0
+OVBC.US,D,20140523,000000,16.7918,16.7918,16.7918,16.7918,326.52344729818,0
+OVBC.US,D,20140527,000000,16.8573,16.923,16.8573,16.923,530.60060185954,0
+OVBC.US,D,20140528,000000,17.6267,17.6276,17.6267,17.6276,760.18740074107,0
+OVBC.US,D,20140529,000000,17.3189,17.4139,16.9818,17.4139,1424.4585388383,0
+OVBC.US,D,20140530,000000,17.3974,17.3974,16.8573,17.3974,3695.8372691062,0
+OVBC.US,D,20140602,000000,16.9152,16.9152,16.9152,16.9152,393.86890830343,0
+OVBC.US,D,20140604,000000,17.0279,17.5209,16.8573,16.8573,4386.6384372965,0
+OVBC.US,D,20140605,000000,16.8573,17.0122,16.8573,17.0122,258.15760052012,0
+OVBC.US,D,20140609,000000,17.0514,17.0514,17.0514,17.0514,217.34216960785,0
+OVBC.US,D,20140610,000000,16.8573,16.8573,16.8573,16.8573,133.67053623769,0
+OVBC.US,D,20140613,000000,17.2366,17.2455,17.2209,17.2455,1516.2932583909,0
+OVBC.US,D,20140616,000000,16.9083,16.9083,16.9083,16.9083,169.38403828593,0
+OVBC.US,D,20140618,000000,16.9083,17.2797,16.9083,17.2494,720.3923556016,0
+OVBC.US,D,20140619,000000,17.2699,17.2699,17.2699,17.2699,406.11353757711,0
+OVBC.US,D,20140620,000000,17.2455,17.268,17.0681,17.268,4065.2169188623,0
+OVBC.US,D,20140623,000000,17.5492,17.5581,17.1415,17.2366,1162.219395227,0
+OVBC.US,D,20140624,000000,17.1415,17.1415,17.1415,17.1415,298.97303143239,0
+OVBC.US,D,20140626,000000,17.1964,17.2366,17.1651,17.2082,1143.8524513164,0
+OVBC.US,D,20140627,000000,17.2455,17.2465,17.2455,17.2465,258.15760052012,0
+OVBC.US,D,20140630,000000,17.5796,17.5796,17.5796,17.5796,606.10914904724,0
+OVBC.US,D,20140702,000000,17.2886,17.3189,17.1269,17.1651,5741.7107435839,0
+OVBC.US,D,20140703,000000,17.2797,17.2797,17.2797,17.2797,328.56421884379,0
+OVBC.US,D,20140707,000000,17.7012,17.7012,17.7012,17.7012,133.67053623769,0
+OVBC.US,D,20140708,000000,17.7041,17.7041,17.7041,17.7041,692.84193973582,0
+OVBC.US,D,20140709,000000,17.5796,17.5796,17.5796,17.5796,554.0694746341,0
+OVBC.US,D,20140710,000000,17.6874,17.6874,17.6874,17.6874,133.67053623769,0
+OVBC.US,D,20140714,000000,17.2797,17.4718,17.2797,17.4326,998.95767157786,0
+OVBC.US,D,20140715,000000,17.6188,17.7649,17.6188,17.7424,4828.4654769218,0
+OVBC.US,D,20140716,000000,17.8188,17.8188,17.7041,17.7041,1566.2921612584,0
+OVBC.US,D,20140717,000000,17.4502,17.7041,17.4286,17.4434,25905.55400002,0
+OVBC.US,D,20140718,000000,17.3974,17.6159,17.3179,17.3179,2086.6889053899,0
+OVBC.US,D,20140721,000000,17.2532,17.4346,17.2532,17.2532,8001.865230351,0
+OVBC.US,D,20140722,000000,17.2886,17.2886,17.2886,17.2886,133.67053623769,0
+OVBC.US,D,20140723,000000,17.5228,17.5865,17.2532,17.2797,1298.9510887831,0
+OVBC.US,D,20140724,000000,17.5336,17.5865,17.4042,17.4042,5936.60442619,0
+OVBC.US,D,20140725,000000,17.4875,17.5865,17.4875,17.5119,3752.9788723834,0
+OVBC.US,D,20140728,000000,17.5032,17.5032,17.3885,17.3974,3722.3672991992,0
+OVBC.US,D,20140729,000000,17.6276,18.055,17.3974,17.3974,2708.1038410293,0
+OVBC.US,D,20140730,000000,18.0383,18.0383,17.8237,17.8237,494.8870998113,0
+OVBC.US,D,20140731,000000,17.8667,17.907,17.7903,17.8325,6618.2221224249,0
+OVBC.US,D,20140801,000000,17.5973,18.1403,17.5601,17.8667,1870.3671215549,0
+OVBC.US,D,20140804,000000,17.907,17.907,17.7903,17.907,3748.8973292922,0
+OVBC.US,D,20140805,000000,17.8325,18.1088,17.8148,17.8609,4488.6770145771,0
+OVBC.US,D,20140806,000000,17.7903,18.1001,17.7903,17.9471,2831.5705195389,0
+OVBC.US,D,20140807,000000,17.8148,18.1403,17.8148,18.1403,256.11682897451,0
+OVBC.US,D,20140808,000000,17.8453,18.046,17.8453,18.046,572.43641854462,0
+OVBC.US,D,20140811,000000,18.0628,18.1373,17.954,18.1373,10551.809276595,0
+OVBC.US,D,20140812,000000,18.1403,18.401,18.0843,18.401,3043.8107602827,0
+OVBC.US,D,20140813,000000,18.4332,18.4332,18.4332,18.4332,258.15760052012,0
+OVBC.US,D,20140814,000000,18.394,18.394,18.394,18.394,132.65015046488,0
+OVBC.US,D,20140815,000000,18.1558,18.1775,17.9853,17.9853,775.49318733317,0
+OVBC.US,D,20140818,000000,18.1775,18.1775,18.1558,18.1775,1360.1742351515,0
+OVBC.US,D,20140819,000000,18.3264,18.3264,18.3264,18.3264,389.7873652122,0
+OVBC.US,D,20140820,000000,18.0236,18.3107,18.0236,18.1775,6534.5504890548,0
+OVBC.US,D,20140821,000000,18.1775,18.1775,18.1775,18.1775,562.23256081655,0
+OVBC.US,D,20140822,000000,18.3362,18.5665,18.3107,18.5175,909.16372357086,0
+OVBC.US,D,20140825,000000,18.5665,18.5665,18.1245,18.1775,1877.5098219645,0
+OVBC.US,D,20140826,000000,18.5616,18.5616,17.5688,17.9255,25121.897726504,0
+OVBC.US,D,20140827,000000,18.3342,18.5175,18.1558,18.1775,1226.5036989138,0
+OVBC.US,D,20140828,000000,17.5747,17.5747,17.4581,17.5601,2642.7991515696,0
+OVBC.US,D,20140829,000000,18.2176,18.2176,17.5601,18.0706,2713.2057698933,0
+OVBC.US,D,20140902,000000,18.0628,18.0843,17.8667,17.8667,3173.3997534292,0
+OVBC.US,D,20140903,000000,17.9471,17.9471,17.5856,17.5856,1375.4800217436,0
+OVBC.US,D,20140904,000000,18.2705,18.2705,17.854,17.8736,1532.6194307558,0
+OVBC.US,D,20140905,000000,17.8667,17.8667,17.8667,17.8667,135.71130778331,0
+OVBC.US,D,20140908,000000,18.0941,18.1001,17.4884,18.0706,3210.1336412502,0
+OVBC.US,D,20140909,000000,17.6139,17.6306,17.6139,17.6139,695.90309705424,0
+OVBC.US,D,20140910,000000,17.4581,17.7903,17.4581,17.5365,1262.217200962,0
+OVBC.US,D,20140911,000000,17.4728,17.4728,17.4728,17.4728,235.70911351837,0
+OVBC.US,D,20140912,000000,17.5219,17.5219,17.4581,17.4581,630.59840759461,0
+OVBC.US,D,20140915,000000,17.4963,17.8667,17.4807,17.4807,3680.5314825141,0
+OVBC.US,D,20140918,000000,17.7863,17.7863,17.7863,17.7863,289.78955947713,0
+OVBC.US,D,20140919,000000,17.7541,17.8609,17.7541,17.8609,2070.362733025,0
+OVBC.US,D,20140922,000000,17.8667,17.8667,17.7335,17.7335,792.83974547089,0
+OVBC.US,D,20140923,000000,17.7863,17.7863,17.5404,17.5404,841.81826256561,0
+OVBC.US,D,20140924,000000,17.8667,17.8667,17.4581,17.4581,1271.4006729173,0
+OVBC.US,D,20140925,000000,17.8667,17.8667,17.4444,17.7863,2868.3044073599,0
+OVBC.US,D,20140926,000000,17.8609,17.8609,17.8325,17.8325,790.79897392527,0
+OVBC.US,D,20140929,000000,17.4042,17.4042,17.4042,17.4042,1450.9885689313,0
+OVBC.US,D,20140930,000000,17.8609,17.8609,17.8609,17.8609,554.0694746341,0
+OVBC.US,D,20141006,000000,17.5649,17.5688,17.5649,17.5688,572.43641854462,0
+OVBC.US,D,20141007,000000,17.8667,17.8667,17.8667,17.8667,1211.1979123217,0
+OVBC.US,D,20141009,000000,17.5129,17.5884,17.5129,17.5884,389.7873652122,0
+OVBC.US,D,20141010,000000,17.8188,18.0775,17.8188,17.8188,909.16372357086,0
+OVBC.US,D,20141014,000000,17.9961,17.9961,17.9961,17.9961,132.65015046488,0
+OVBC.US,D,20141015,000000,17.6022,18.0775,17.5129,18.0216,1597.9241202155,0
+OVBC.US,D,20141016,000000,18.0775,18.0775,17.8325,17.8325,3322.376076259,0
+OVBC.US,D,20141017,000000,18.2872,18.3362,18.2235,18.2235,777.53395887879,0
+OVBC.US,D,20141020,000000,17.7903,17.7903,17.7903,17.7903,146.93555128418,0
+OVBC.US,D,20141022,000000,18.3362,18.3725,17.954,18.3626,6793.7284753477,0
+OVBC.US,D,20141023,000000,17.8736,18.4077,17.8736,17.9942,7369.2260512107,0
+OVBC.US,D,20141027,000000,17.954,17.954,17.954,17.954,324.48267575256,0
+OVBC.US,D,20141028,000000,18.394,18.5254,17.9579,18.3872,5966.1956136014,0
+OVBC.US,D,20141029,000000,18.154,18.154,18.154,18.154,131.62976469208,0
+OVBC.US,D,20141030,000000,18.1147,18.1628,18.1147,18.1628,4227.4582567386,0
+OVBC.US,D,20141031,000000,18.154,18.1824,18.1147,18.1824,1150.9951517261,0
+OVBC.US,D,20141104,000000,18.1147,18.154,18.1147,18.154,1296.9103172374,0
+OVBC.US,D,20141105,000000,18.6116,18.6116,18.6116,18.6116,411.21546644114,0
+OVBC.US,D,20141107,000000,18.1824,18.1824,18.1824,18.1824,431.62318189728,0
+OVBC.US,D,20141110,000000,18.5362,18.6517,18.3107,18.3411,1216.2998411857,0
+OVBC.US,D,20141111,000000,18.6507,18.6507,18.3558,18.6479,554.0694746341,0
+OVBC.US,D,20141112,000000,18.3725,18.6517,18.3725,18.6517,11585.460064449,0
+OVBC.US,D,20141113,000000,18.7076,18.7145,18.6841,18.6841,1218.3406127313,0
+OVBC.US,D,20141114,000000,18.7125,18.7125,18.6841,18.7125,322.44190420695,0
+OVBC.US,D,20141117,000000,18.7076,18.9232,18.7076,18.9232,4556.0224755824,0
+OVBC.US,D,20141118,000000,18.9154,18.9154,18.9154,18.9154,254.07605742889,0
+OVBC.US,D,20141119,000000,18.5871,18.5871,18.5871,18.5871,385.70582212097,0
+OVBC.US,D,20141121,000000,18.8458,18.9154,18.8458,18.8919,2492.802442967,0
+OVBC.US,D,20141125,000000,18.7312,18.7312,18.6352,18.6352,867.32790688578,0
+OVBC.US,D,20141126,000000,18.5959,18.8634,18.5763,18.8634,1054.0585033094,0
+OVBC.US,D,20141128,000000,18.7614,18.7614,18.7614,18.7614,1742.818899954,0
+OVBC.US,D,20141202,000000,18.7312,18.7694,18.7312,18.7694,2105.0558493004,0
+OVBC.US,D,20141203,000000,18.7312,18.7704,18.7312,18.7694,1455.0701120225,0
+OVBC.US,D,20141204,000000,18.8389,18.8791,18.7988,18.7988,627.53725027619,0
+OVBC.US,D,20141205,000000,18.5763,18.5763,18.5763,18.5763,253.05567165609,0
+OVBC.US,D,20141209,000000,18.9154,18.9154,18.9154,18.9154,131.62976469208,0
+OVBC.US,D,20141210,000000,18.9232,18.9232,18.9154,18.9154,1230.585242005,0
+OVBC.US,D,20141211,000000,18.7772,18.7772,18.7537,18.7537,490.80555672007,0
+OVBC.US,D,20141212,000000,19.0575,19.0575,18.7312,18.7312,447.94935426219,0
+OVBC.US,D,20141215,000000,18.5793,18.5793,18.1902,18.1902,4389.6995946149,0
+OVBC.US,D,20141217,000000,18.7312,18.8164,18.7312,18.7312,904.06179470683,0
+OVBC.US,D,20141218,000000,18.3411,18.8859,18.3411,18.5763,3546.8609462765,0
+OVBC.US,D,20141219,000000,18.9134,18.9134,18.9134,18.9134,156.11902323944,0
+OVBC.US,D,20141222,000000,18.4107,18.8859,18.4107,18.8859,807.12514629018,0
+OVBC.US,D,20141226,000000,18.9291,18.9428,18.394,18.394,585.70143359111,0
+OVBC.US,D,20141230,000000,18.4175,18.7694,18.4175,18.7694,979.57034189453,0
+OVBC.US,D,20141231,000000,18.8557,19.1526,18.8557,19.1526,2622.3914361135,0
+OVBC.US,D,20150102,000000,18.9967,18.9967,18.9967,18.9967,177.54712446838,0
+OVBC.US,D,20150105,000000,18.6517,19.1368,18.6517,19.1368,935.69375366384,0
+OVBC.US,D,20150106,000000,18.737,18.9477,18.737,18.7614,2550.964432017,0
+OVBC.US,D,20150107,000000,18.7527,18.7527,18.7527,18.7527,131.62976469208,0
+OVBC.US,D,20150109,000000,18.8634,18.9772,18.8634,18.9772,710.18849787354,0
+OVBC.US,D,20150112,000000,18.8567,18.8567,18.8567,18.8567,148.97632282979,0
+OVBC.US,D,20150113,000000,18.8713,18.8713,18.8713,18.8713,610.19069213847,0
+OVBC.US,D,20150114,000000,18.7312,18.8704,18.7312,18.8704,523.45790144989,0
+OVBC.US,D,20150115,000000,18.7312,18.7312,18.7312,18.7312,353.05347739115,0
+OVBC.US,D,20150116,000000,18.7312,18.8713,18.7312,18.8713,1786.6954881847,0
+OVBC.US,D,20150120,000000,18.8713,18.8713,18.7312,18.7312,1535.6805880742,0
+OVBC.US,D,20150121,000000,18.8713,19.0046,18.7399,18.7399,3500.9435865001,0
+OVBC.US,D,20150122,000000,18.9321,18.9321,18.9321,18.9321,512.23365794902,0
+OVBC.US,D,20150123,000000,18.9321,18.9321,18.8115,18.8115,18325.108093837,0
+OVBC.US,D,20150126,000000,19.1368,19.1702,18.8086,18.8791,3381.5584510818,0
+OVBC.US,D,20150127,000000,19.1702,19.1702,18.8859,19.081,767.33010115072,0
+OVBC.US,D,20150128,000000,19.3201,19.3201,19.2937,19.2937,509.1725006306,0
+OVBC.US,D,20150129,000000,18.8919,18.981,18.8919,18.8919,8460.0184423412,0
+OVBC.US,D,20150130,000000,18.8919,19.1613,18.8919,18.8919,6526.3874028723,0
+OVBC.US,D,20150202,000000,18.8919,19.1986,18.8919,18.9791,1897.9175374207,0
+OVBC.US,D,20150203,000000,18.8919,18.9016,18.8919,18.8919,894.87832275157,0
+OVBC.US,D,20150204,000000,18.9281,18.935,18.8919,18.9301,3868.2824647106,0
+OVBC.US,D,20150205,000000,18.9301,19.3349,18.8919,19.3349,805.08437474457,0
+OVBC.US,D,20150210,000000,19.231,19.231,19.231,19.231,22865.824782827,0
+OVBC.US,D,20150211,000000,18.938,19.3349,18.8919,18.938,1236.7075566418,0
+OVBC.US,D,20150212,000000,18.8919,18.9301,18.8919,18.8919,7084.5384205976,0
+OVBC.US,D,20150213,000000,19.0575,19.0575,18.6322,18.8919,8949.8036132885,0
+OVBC.US,D,20150217,000000,18.8919,18.8919,18.5224,18.5224,3843.7932061632,0
+OVBC.US,D,20150218,000000,19.2025,19.2025,19.2025,19.2025,256.11682897451,0
+OVBC.US,D,20150220,000000,18.3176,18.6744,18.3176,18.6744,694.88271128143,0
+OVBC.US,D,20150225,000000,18.4528,18.5382,18.4528,18.5382,1341.8072912409,0
+OVBC.US,D,20150226,000000,19.1712,19.1712,19.1712,19.1712,134.6909220105,0
+OVBC.US,D,20150227,000000,18.5783,19.1301,18.4744,18.5783,21376.061554529,0
+OVBC.US,D,20150302,000000,18.6322,18.6322,18.593,18.593,635.70033645864,0
+OVBC.US,D,20150303,000000,18.5224,18.5382,18.396,18.5165,2671.3699532082,0
+OVBC.US,D,20150304,000000,18.5224,18.5224,18.3176,18.343,2923.4052390915,0
+OVBC.US,D,20150305,000000,18.2628,18.4205,18.244,18.3107,3046.8719176011,0
+OVBC.US,D,20150306,000000,18.2382,18.4607,18.2382,18.4607,894.87832275157,0
+OVBC.US,D,20150309,000000,19.1839,19.1839,18.244,18.3372,1267.3191298261,0
+OVBC.US,D,20150310,000000,18.2382,18.343,18.2382,18.2382,509.1725006306,0
+OVBC.US,D,20150311,000000,18.2382,18.7037,18.2382,18.3499,1394.8673514269,0
+OVBC.US,D,20150312,000000,18.499,18.499,18.499,18.499,635.70033645864,0
+OVBC.US,D,20150313,000000,18.2235,18.4037,18.1824,18.2235,2791.7754743994,0
+OVBC.US,D,20150316,000000,18.2382,18.343,18.2382,18.2382,381.62427902975,0
+OVBC.US,D,20150317,000000,18.1824,18.295,17.8453,17.8913,3685.6334113782,0
+OVBC.US,D,20150318,000000,17.8913,17.949,17.854,17.949,4319.2929762912,0
+OVBC.US,D,20150320,000000,17.949,17.949,17.949,17.949,252.03528588328,0
+OVBC.US,D,20150323,000000,17.9619,18.8301,17.9619,18.8301,1267.3191298261,0
+OVBC.US,D,20150324,000000,18.2382,18.2382,18.0255,18.0255,1774.450858911,0
+OVBC.US,D,20150325,000000,18.0255,18.1373,18.0255,18.1373,2538.7198027433,0
+OVBC.US,D,20150326,000000,17.9088,18.1373,17.9088,18.1373,509.1725006306,0
+OVBC.US,D,20150327,000000,18.0981,18.0981,18.0981,18.0981,635.70033645864,0
+OVBC.US,D,20150330,000000,17.9188,18.8614,17.9088,18.8213,2033.628845204,0
+OVBC.US,D,20150331,000000,18.2235,18.2235,17.6345,17.7208,3940.7298545799,0
+OVBC.US,D,20150402,000000,17.9188,17.9188,17.6345,17.6345,635.70033645864,0
+OVBC.US,D,20150406,000000,17.6345,18.244,17.6169,17.7129,1905.0602378303,0
+OVBC.US,D,20150407,000000,17.7208,18.0579,17.7208,18.0579,321.42151843414,0
+OVBC.US,D,20150409,000000,17.9873,17.9873,17.9873,17.9873,130.60937891927,0
+OVBC.US,D,20150410,000000,17.9961,18.3029,17.7129,18.3029,1394.8673514269,0
+OVBC.US,D,20150413,000000,18.1049,18.1049,17.7129,17.8061,1142.8320655436,0
+OVBC.US,D,20150414,000000,18.295,18.295,17.8237,17.8237,1014.26345817,0
+OVBC.US,D,20150416,000000,17.758,17.758,17.7208,17.7208,395.90967984904,0
+OVBC.US,D,20150417,000000,17.7129,17.7129,17.7129,17.7129,509.1725006306,0
+OVBC.US,D,20150421,000000,17.7208,18.295,17.7208,18.2363,536.72291649638,0
+OVBC.US,D,20150423,000000,18.2529,18.2529,18.1049,18.1049,635.70033645864,0
+OVBC.US,D,20150424,000000,17.7129,18.2412,17.7129,18.1138,1198.953283048,0
+OVBC.US,D,20150427,000000,17.9088,18.2529,17.3974,17.3974,9400.8141248691,0
+OVBC.US,D,20150428,000000,17.3974,17.4728,17.3974,17.4728,1583.6387193962,0
+OVBC.US,D,20150429,000000,18.2157,18.2157,18.2157,18.2157,129.58899314646,0
+OVBC.US,D,20150501,000000,17.8776,17.8776,17.8776,17.8776,1635.6783938093,0
+OVBC.US,D,20150504,000000,17.6276,17.6276,17.6276,17.6276,378.56312171132,0
+OVBC.US,D,20150506,000000,17.8776,17.8776,17.8776,17.8776,1373.439250198,0
+OVBC.US,D,20150507,000000,18.4117,18.4117,18.4117,18.4117,173.46558137716,0
+OVBC.US,D,20150508,000000,17.8776,17.8776,17.8776,17.8776,249.99451433767,0
+OVBC.US,D,20150511,000000,18.2157,18.2303,18.2157,18.2303,16610.859995522,0
+OVBC.US,D,20150512,000000,18.0735,18.1196,18.0735,18.0795,10937.515098716,0
+OVBC.US,D,20150513,000000,18.2775,18.2775,18.2303,18.2303,378.56312171132,0
+OVBC.US,D,20150515,000000,17.9746,17.9746,17.9746,17.9746,251.01490011047,0
+OVBC.US,D,20150518,000000,17.9746,18.1353,17.9746,18.0795,2103.0150777548,0
+OVBC.US,D,20150519,000000,18.055,18.055,17.9815,17.9815,2015.2619012934,0
+OVBC.US,D,20150520,000000,17.9226,17.9226,17.9226,17.9226,378.56312171132,0
+OVBC.US,D,20150521,000000,17.9657,18.4695,17.9657,18.3186,1000.9984431235,0
+OVBC.US,D,20150527,000000,18.2382,18.2382,18.0108,18.0108,377.54273593852,0
+OVBC.US,D,20150528,000000,17.953,17.953,17.8491,17.8491,1317.3180326936,0
+OVBC.US,D,20150529,000000,17.9226,17.9226,17.9041,17.9041,627.53725027619,0
+OVBC.US,D,20150601,000000,17.8423,17.8423,17.8423,17.8423,140.81323664734,0
+OVBC.US,D,20150602,000000,17.8423,17.8423,17.8423,17.8423,129.58899314646,0
+OVBC.US,D,20150603,000000,17.8423,17.8423,17.8423,17.8423,627.53725027619,0
+OVBC.US,D,20150604,000000,17.7384,17.7384,17.7384,17.7384,627.53725027619,0
+OVBC.US,D,20150605,000000,18.4764,18.4764,18.4764,18.4764,249.99451433767,0
+OVBC.US,D,20150608,000000,18.153,18.2785,17.8491,17.9383,2887.6917370433,0
+OVBC.US,D,20150609,000000,18.2715,18.2715,17.9226,17.9383,1016.3042297156,0
+OVBC.US,D,20150610,000000,18.0951,18.2382,18.0951,18.1902,5478.4512141997,0
+OVBC.US,D,20150611,000000,18.7106,18.7106,17.8776,17.9657,511.21327217621,0
+OVBC.US,D,20150618,000000,18.3186,18.3186,18.055,18.3186,1631.5968507181,0
+OVBC.US,D,20150619,000000,18.0795,18.1618,17.9226,18.1618,876.51137884105,0
+OVBC.US,D,20150622,000000,18.1824,18.1824,18.1824,18.1824,249.99451433767,0
+OVBC.US,D,20150623,000000,18.4342,18.4342,17.9844,17.9844,680.59731046214,0
+OVBC.US,D,20150625,000000,18.0168,18.0168,18.0168,18.0168,129.58899314646,0
+OVBC.US,D,20150626,000000,18.4322,18.4322,18.3186,18.3186,1000.9984431235,0
+OVBC.US,D,20150629,000000,18.3186,18.3186,18.0305,18.0305,504.07057176656,0
+OVBC.US,D,20150630,000000,18.3822,18.3822,18.0245,18.0245,387.74659366659,0
+OVBC.US,D,20150701,000000,18.0021,18.0021,18.0021,18.0021,3138.7066371537,0
+OVBC.US,D,20150702,000000,18.0168,18.0168,18.0168,18.0168,129.58899314646,0
+OVBC.US,D,20150706,000000,18.0021,18.0168,17.8423,17.9226,1253.0337290068,0
+OVBC.US,D,20150707,000000,17.8716,17.8716,17.8716,17.8716,129.58899314646,0
+OVBC.US,D,20150708,000000,18.1618,18.3038,17.8776,17.8776,627.53725027619,0
+OVBC.US,D,20150710,000000,18.2157,18.2157,17.9589,17.9589,1128.5466647243,0
+OVBC.US,D,20150713,000000,18.1128,18.1206,18.0245,18.0245,1000.9984431235,0
+OVBC.US,D,20150714,000000,18.0305,18.0305,18.0305,18.0305,129.58899314646,0
+OVBC.US,D,20150715,000000,18.0393,18.0393,18.0393,18.0393,129.58899314646,0
+OVBC.US,D,20150716,000000,18.144,18.144,18.144,18.144,129.58899314646,0
+OVBC.US,D,20150717,000000,18.0021,18.0305,18.0021,18.0305,504.07057176656,0
+OVBC.US,D,20150720,000000,18.7165,18.7165,18.2882,18.3186,3517.2697588651,0
+OVBC.US,D,20150722,000000,18.3186,18.3186,18.3186,18.3186,3641.7568231475,0
+OVBC.US,D,20150724,000000,18.3186,18.3186,18.3186,18.3186,249.99451433767,0
+OVBC.US,D,20150728,000000,18.1206,18.4392,18.1206,18.3186,876.51137884105,0
+OVBC.US,D,20150729,000000,18.243,18.243,18.243,18.243,374.4815786201,0
+OVBC.US,D,20150731,000000,18.4715,18.6469,18.4715,18.6469,622.43532141215,0
+OVBC.US,D,20150803,000000,18.4861,18.496,18.4861,18.4861,2257.0933294487,0
+OVBC.US,D,20150804,000000,18.4861,18.4861,18.4861,18.4861,1242.8298712787,0
+OVBC.US,D,20150805,000000,18.4861,18.6067,18.4861,18.6067,2237.7059997653,0
+OVBC.US,D,20150806,000000,18.591,18.689,18.5871,18.689,791.81935969808,0
+OVBC.US,D,20150810,000000,18.6831,18.689,18.6831,18.689,21895.437912889,0
+OVBC.US,D,20150811,000000,18.6429,18.6861,18.6429,18.6861,615.2926210025,0
+OVBC.US,D,20150814,000000,18.4861,18.4861,18.4861,18.4861,622.43532141215,0
+OVBC.US,D,20150817,000000,18.5127,18.5127,18.5127,18.5127,128.56860737366,0
+OVBC.US,D,20150818,000000,19.2593,19.2593,19.2593,19.2593,247.95374279205,0
+OVBC.US,D,20150819,000000,18.5449,19.6945,18.5449,19.2673,3360.1303498528,0
+OVBC.US,D,20150820,000000,18.6067,19.082,18.6067,19.082,1492.8243856164,0
+OVBC.US,D,20150821,000000,18.8096,18.8096,18.8096,18.8096,128.56860737366,0
+OVBC.US,D,20150824,000000,18.4861,18.6763,18.4861,18.6763,2274.4398875864,0
+OVBC.US,D,20150825,000000,18.7047,19.2496,18.7047,19.1496,7339.6348637993,0
+OVBC.US,D,20150826,000000,19.2496,19.2496,18.689,18.9066,1868.3263500093,0
+OVBC.US,D,20150827,000000,19.0251,19.0506,19.0251,19.0506,622.43532141215,0
+OVBC.US,D,20150828,000000,18.9281,19.0418,18.8899,18.8899,1742.818899954,0
+OVBC.US,D,20150831,000000,18.8899,18.8899,18.689,18.689,6591.692092332,0
+OVBC.US,D,20150901,000000,19.0193,19.0506,18.5127,18.689,1742.818899954,0
+OVBC.US,D,20150902,000000,18.8986,19.0506,18.6969,18.7302,1618.3318356716,0
+OVBC.US,D,20150903,000000,18.7047,18.9791,18.689,18.7694,1492.8243856164,0
+OVBC.US,D,20150904,000000,18.689,18.689,18.689,18.689,499.98902867533,0
+OVBC.US,D,20150908,000000,18.9791,18.9791,18.689,18.689,3732.5711569273,0
+OVBC.US,D,20150909,000000,19.0506,19.1036,18.689,18.7302,6471.2865711408,0
+OVBC.US,D,20150910,000000,19.0575,19.0575,18.689,18.689,1078.5477618568,0
+OVBC.US,D,20150911,000000,18.5694,19.2496,18.5694,18.5694,1618.3318356716,0
+OVBC.US,D,20150914,000000,18.8899,18.8899,18.5694,18.8399,2114.2393212557,0
+OVBC.US,D,20150915,000000,18.5272,19.2908,18.5272,18.8899,1242.8298712787,0
+OVBC.US,D,20150916,000000,18.8252,18.8899,18.5372,18.5694,2237.7059997653,0
+OVBC.US,D,20150917,000000,18.9849,18.9849,18.5694,18.7302,6694.7510553854,0
+OVBC.US,D,20150918,000000,18.5607,19.6515,18.5272,19.6515,16298.621949043,0
+OVBC.US,D,20150921,000000,19.2751,19.6945,19.1878,19.5485,2364.2338355934,0
+OVBC.US,D,20150922,000000,19.6945,19.6945,19.6945,19.6945,622.43532141215,0
+OVBC.US,D,20150923,000000,18.9869,19.4525,18.8096,18.8096,1785.6751024119,0
+OVBC.US,D,20150924,000000,18.689,18.6969,18.689,18.6969,1653.024951947,0
+OVBC.US,D,20150928,000000,19.2094,19.2094,18.7302,18.7302,1006.1003719875,0
+OVBC.US,D,20150929,000000,18.7302,20.4806,18.7302,19.3868,8211.0443137764,0
+OVBC.US,D,20150930,000000,19.3701,20.0092,19.3701,19.4936,1868.3263500093,0
+OVBC.US,D,20151001,000000,19.4446,19.4446,19.2908,19.2908,4478.4731568491,0
+OVBC.US,D,20151006,000000,18.8174,18.8986,18.8174,18.8986,374.4815786201,0
+OVBC.US,D,20151007,000000,19.2751,19.2751,18.9066,18.9066,374.4815786201,0
+OVBC.US,D,20151008,000000,19.2908,19.2908,19.1673,19.1673,499.98902867533,0
+OVBC.US,D,20151012,000000,18.9713,18.9869,18.9713,18.9869,717.33119828318,0
+OVBC.US,D,20151013,000000,19.0575,19.0889,18.8899,19.0889,7712.0756708738,0
+OVBC.US,D,20151014,000000,19.2751,19.2751,19.2751,19.2751,748.96315724019,0
+OVBC.US,D,20151015,000000,18.8399,19.2908,18.8399,19.2908,1119.3631927691,0
+OVBC.US,D,20151019,000000,19.2496,19.2496,19.2496,19.2496,1264.2579725076,0
+OVBC.US,D,20151020,000000,19.034,19.0575,18.8899,18.8899,14508.86530354,0
+OVBC.US,D,20151021,000000,18.9193,19.2162,18.9193,19.2162,499.98902867533,0
+OVBC.US,D,20151022,000000,19.0506,19.0506,18.9791,19.0506,6223.3328283487,0
+OVBC.US,D,20151023,000000,19.0094,19.0094,18.8899,18.8899,5100.9084782612,0
+OVBC.US,D,20151026,000000,18.7919,18.7919,18.689,18.689,868.34829265859,0
+OVBC.US,D,20151028,000000,19.8385,19.8719,19.0928,19.2556,2281.582587996,0
+OVBC.US,D,20151030,000000,19.2653,19.4015,19.2653,19.4015,494.8870998113,0
+OVBC.US,D,20151102,000000,19.1448,19.2065,19.1448,19.2065,1117.3224212235,0
+OVBC.US,D,20151103,000000,19.67,19.67,19.378,19.378,1727.5131133619,0
+OVBC.US,D,20151104,000000,19.6622,20.4423,19.4838,19.7122,5063.1542046674,0
+OVBC.US,D,20151105,000000,19.2975,21.0833,19.2975,21.0833,1232.6260135506,0
+OVBC.US,D,20151109,000000,20.6775,20.6775,19.8719,20.6775,2026.4861447943,0
+OVBC.US,D,20151110,000000,20.6041,20.6041,19.7337,20.0199,16274.132690495,0
+OVBC.US,D,20151111,000000,20.5893,20.5893,19.766,19.7749,741.82045683055,0
+OVBC.US,D,20151112,000000,19.8719,19.8719,19.8719,19.8719,245.91297124644,0
+OVBC.US,D,20151113,000000,19.67,19.9865,19.67,19.8719,1850.9797918715,0
+OVBC.US,D,20151116,000000,20.6844,20.6844,19.8719,20.3198,3572.3705905966,0
+OVBC.US,D,20151117,000000,20.6442,20.6442,20.6442,20.6442,127.54822160085,0
+OVBC.US,D,20151118,000000,20.6256,21.1145,20.3669,20.3669,6535.5708748276,0
+OVBC.US,D,20151119,000000,20.4806,20.5716,20.2786,20.2786,8999.802516156,0
+OVBC.US,D,20151123,000000,20.3051,21.09,20.2786,20.895,5052.9503469393,0
+OVBC.US,D,20151124,000000,20.4726,20.4806,20.4423,20.4423,616.31300677531,0
+OVBC.US,D,20151127,000000,20.4806,20.4806,20.4806,20.4806,127.54822160085,0
+OVBC.US,D,20151130,000000,20.4806,21.09,20.4806,20.7412,1973.4260846084,0
+OVBC.US,D,20151203,000000,20.3854,20.3854,19.8719,19.8719,6012.1129733777,0
+OVBC.US,D,20151204,000000,19.7033,19.7033,19.7033,19.7033,127.54822160085,0
+OVBC.US,D,20151207,000000,19.8719,19.8719,19.8719,19.8719,370.40003552887,0
+OVBC.US,D,20151208,000000,19.8876,20.4423,19.7925,19.8797,3729.5099996089,0
+OVBC.US,D,20151210,000000,20.357,20.357,19.9298,19.9298,245.91297124644,0
+OVBC.US,D,20151211,000000,20.3482,20.3482,20.2786,20.2786,1111.2001065866,0
+OVBC.US,D,20151214,000000,19.67,19.67,19.67,19.67,2658.1049381617,0
+OVBC.US,D,20151216,000000,19.7122,20.1257,19.7122,20.1002,860.18520647614,0
+OVBC.US,D,20151218,000000,20.6618,20.6618,19.8719,20.4806,1603.0260490795,0
+OVBC.US,D,20151221,000000,19.718,20.0199,19.718,19.7435,1603.0260490795,0
+OVBC.US,D,20151222,000000,19.524,19.67,19.524,19.67,9125.3099662113,0
+OVBC.US,D,20151223,000000,19.67,19.67,19.67,19.67,2096.892763118,0
+OVBC.US,D,20151228,000000,20.9313,20.9313,19.718,19.718,1498.9467002532,0
+OVBC.US,D,20151230,000000,19.8748,20.3198,19.4681,19.97,6057.0099473812,0
+OVBC.US,D,20151231,000000,19.9375,20.1972,19.6622,19.914,2587.6983198381,0
+OVBC.US,D,20160105,000000,19.67,19.7749,19.3535,19.4015,7953.907099029,0
+OVBC.US,D,20160106,000000,19.475,19.7837,19.4681,19.7837,3206.052098159,0
+OVBC.US,D,20160107,000000,19.4015,20.1169,19.4015,19.4015,1075.4866045384,0
+OVBC.US,D,20160108,000000,19.4015,19.4828,19.3339,19.3339,730.59621332967,0
+OVBC.US,D,20160111,000000,19.8719,19.8719,19.2653,19.2653,2851.978234995,0
+OVBC.US,D,20160112,000000,19.67,19.67,19.6622,19.6622,245.91297124644,0
+OVBC.US,D,20160115,000000,19.4681,19.4681,19.0604,19.0604,3657.0626097396,0
+OVBC.US,D,20160119,000000,19.4681,19.4681,19.4681,19.4681,741.82045683055,0
+OVBC.US,D,20160120,000000,19.0604,19.4681,19.0604,19.1448,2319.3368615899,0
+OVBC.US,D,20160122,000000,19.1986,19.914,19.1986,19.1986,4535.6147601262,0
+OVBC.US,D,20160125,000000,19.2975,19.2975,19.1986,19.1986,1295.8899314646,0
+OVBC.US,D,20160126,000000,19.0928,19.0928,18.7439,18.7439,2208.1148123539,0
+OVBC.US,D,20160127,000000,18.8282,18.8282,18.639,18.639,489.78517094727,0
+OVBC.US,D,20160128,000000,18.639,18.738,18.639,18.639,487.74439940165,0
+OVBC.US,D,20160129,000000,19.2937,19.2937,19.0164,19.0164,994.87612848664,0
+OVBC.US,D,20160201,000000,18.8684,19.0732,18.6459,18.8684,1465.2739697506,0
+OVBC.US,D,20160202,000000,18.639,18.8341,18.5312,18.5312,1894.8563801022,0
+OVBC.US,D,20160204,000000,18.5821,18.5821,18.5165,18.5244,889.77639388753,0
+OVBC.US,D,20160205,000000,18.4999,18.4999,18.2529,18.4999,5143.7646807191,0
+OVBC.US,D,20160208,000000,18.5332,18.5332,18.5244,18.5244,243.87219970083,0
+OVBC.US,D,20160209,000000,18.6047,18.6047,18.5821,18.5821,456.11244044464,0
+OVBC.US,D,20160210,000000,18.7135,19.622,18.7135,19.622,22858.682082418,0
+OVBC.US,D,20160211,000000,18.9096,18.9096,18.9096,18.9096,231.62757042714,0
+OVBC.US,D,20160212,000000,19.0321,19.0321,18.8282,18.8282,369.37964975606,0
+OVBC.US,D,20160219,000000,19.2349,19.2349,19.0321,19.0556,3182.5832253844,0
+OVBC.US,D,20160222,000000,19.2349,19.2349,18.8282,18.8282,2584.6371625196,0
+OVBC.US,D,20160223,000000,18.6929,19.1486,18.6929,19.1486,339.78846234467,0
+OVBC.US,D,20160224,000000,18.2157,18.8282,18.2147,18.8282,689.7807824174,0
+OVBC.US,D,20160225,000000,19.1928,19.1928,19.1928,19.1928,177.54712446838,0
+OVBC.US,D,20160226,000000,19.1221,19.1741,18.7939,18.7939,489.78517094727,0
+OVBC.US,D,20160229,000000,18.7195,18.7195,18.4352,18.4352,794.8805170165,0
+OVBC.US,D,20160301,000000,18.344,18.49,18.2519,18.3382,1951.9979833794,0
+OVBC.US,D,20160302,000000,18.7547,18.7614,18.4166,18.4264,2132.6062651662,0
+OVBC.US,D,20160303,000000,18.8115,18.8282,18.3382,18.3382,503.05018599375,0
+OVBC.US,D,20160304,000000,18.8929,18.8929,18.6224,18.6224,646.92457995951,0
+OVBC.US,D,20160307,000000,18.3382,18.3382,18.3382,18.3382,631.61879336741,0
+OVBC.US,D,20160310,000000,18.3519,18.738,18.3519,18.5372,1284.6656879638,0
+OVBC.US,D,20160314,000000,19.2231,19.2231,18.8282,18.8282,925.48989593577,0
+OVBC.US,D,20160315,000000,18.5332,18.5332,18.5332,18.5332,3121.360079016,0
+OVBC.US,D,20160316,000000,18.4244,18.4244,18.4244,18.4244,274.48377288503,0
+OVBC.US,D,20160317,000000,18.4352,18.4352,18.3862,18.3862,372.44080707448,0
+OVBC.US,D,20160318,000000,18.6135,18.6224,18.5841,18.589,737.73891373932,0
+OVBC.US,D,20160321,000000,18.3695,18.3695,18.0108,18.0323,7510.0392878581,0
+OVBC.US,D,20160322,000000,18.0323,18.0323,18.0323,18.0323,739.77968528493,0
+OVBC.US,D,20160323,000000,18.0569,18.2568,18.0108,18.2568,733.65737064809,0
+OVBC.US,D,20160324,000000,18.1715,18.1715,18.1715,18.1715,426.52125303324,0
+OVBC.US,D,20160328,000000,18.1715,18.1715,18.1715,18.1715,337.74769079905,0
+OVBC.US,D,20160329,000000,18.0892,18.0892,17.7639,17.8217,1457.1108835681,0
+OVBC.US,D,20160330,000000,17.8217,18.3382,17.8217,18.3372,2292.8068314969,0
+OVBC.US,D,20160331,000000,17.8756,18.0108,17.7707,17.8031,1279.5637590997,0
+OVBC.US,D,20160401,000000,18.2519,18.3382,17.8453,17.8453,649.98573727793,0
+OVBC.US,D,20160404,000000,17.7639,17.7639,17.7639,17.7639,592.84413400075,0
+OVBC.US,D,20160405,000000,17.7707,17.7707,17.7707,17.7707,2385.6619368223,0
+OVBC.US,D,20160406,000000,18.3293,18.3293,18.3293,18.3293,243.87219970083,0
+OVBC.US,D,20160407,000000,18.1882,18.1882,17.8237,17.9138,3431.5573539493,0
+OVBC.US,D,20160408,000000,18.0265,18.0265,17.9295,17.9295,570.395646999,0
+OVBC.US,D,20160411,000000,17.9295,18.1313,17.9295,17.9295,963.24416952962,0
+OVBC.US,D,20160413,000000,18.297,18.297,18.0892,18.0892,549.98793154287,0
+OVBC.US,D,20160414,000000,17.9295,18.297,17.9295,17.9589,4614.1844646324,0
+OVBC.US,D,20160415,000000,18.1715,18.1715,17.9589,17.9648,1610.1687494891,0
+OVBC.US,D,20160418,000000,18.0108,18.0108,17.9589,17.9589,2880.5490366336,0
+OVBC.US,D,20160419,000000,18.149,18.3382,18.0108,18.0108,1712.2073267698,0
+OVBC.US,D,20160420,000000,17.9589,18.2519,17.9589,17.9589,3194.8278546581,0
+OVBC.US,D,20160421,000000,18.0383,18.0383,18.0383,18.0383,145.91516551137,0
+OVBC.US,D,20160422,000000,18.0892,18.0892,17.6581,17.8031,5008.0533729358,0
+OVBC.US,D,20160425,000000,18.0108,18.0108,18.0108,18.0108,610.19069213847,0
+OVBC.US,D,20160426,000000,18.0108,18.0108,17.8825,18.0021,2892.7936659073,0
+OVBC.US,D,20160427,000000,18.4312,18.4715,17.6855,18.0902,4123.3789079123,0
+OVBC.US,D,20160502,000000,17.7364,17.8099,17.6855,17.7698,5287.6390746849,0
+OVBC.US,D,20160503,000000,18.0178,18.0178,18.0178,18.0178,711.20888364634,0
+OVBC.US,D,20160504,000000,17.7521,18.1333,17.7521,17.8099,1342.8276770138,0
+OVBC.US,D,20160505,000000,18.0991,18.1588,17.8609,18.0657,910.18410934367,0
+OVBC.US,D,20160506,000000,18.0579,18.1814,18.0579,18.1088,1390.7858083357,0
+OVBC.US,D,20160509,000000,18.1088,18.1735,18.1088,18.1735,368.35926398326,0
+OVBC.US,D,20160510,000000,18.2647,18.5803,18.0579,18.5803,22028.088063354,0
+OVBC.US,D,20160511,000000,18.3313,18.496,17.951,18.496,1538.7417453927,0
+OVBC.US,D,20160512,000000,18.6851,18.6851,18.348,18.348,487.74439940165,0
+OVBC.US,D,20160513,000000,18.0991,18.2647,18.0991,18.2647,382.64466480255,0
+OVBC.US,D,20160517,000000,18.6801,18.6801,17.9736,18.0834,656.10805191478,0
+OVBC.US,D,20160518,000000,18.3333,18.3333,18.0745,18.1657,482.64247053762,0
+OVBC.US,D,20160519,000000,18.1588,18.1588,18.1588,18.1588,124.48706428243,0
+OVBC.US,D,20160520,000000,17.9736,18.7185,17.9736,18.0657,3975.4229708553,0
+OVBC.US,D,20160523,000000,18.0657,18.3117,17.9736,18.1637,595.90529131917,0
+OVBC.US,D,20160525,000000,18.5382,18.5382,17.853,18.1814,1538.7417453927,0
+OVBC.US,D,20160526,000000,18.0021,18.5783,17.9932,18.5783,10407.934882629,0
+OVBC.US,D,20160527,000000,18.3402,18.348,18.0991,18.1255,8469.2019142965,0
+OVBC.US,D,20160531,000000,18.243,18.6371,18.243,18.4117,604.06837750163,0
+OVBC.US,D,20160601,000000,17.853,17.853,17.8099,17.8099,929.571439027,0
+OVBC.US,D,20160602,000000,18.0178,18.2813,17.9188,17.951,7325.3494629801,0
+OVBC.US,D,20160603,000000,17.9736,18.5841,17.9363,17.9736,3735.6323142457,0
+OVBC.US,D,20160606,000000,18.1902,18.348,18.0991,18.348,1089.7720053577,0
+OVBC.US,D,20160607,000000,17.9609,17.9609,17.9609,17.9609,728.55544178406,0
+OVBC.US,D,20160608,000000,18.5881,18.5881,18.0843,18.2803,674.4749958253,0
+OVBC.US,D,20160609,000000,18.1814,18.397,18.1814,18.2647,1332.6238192857,0
+OVBC.US,D,20160610,000000,18.4312,18.4312,18.4037,18.4215,1031.6100163077,0
+OVBC.US,D,20160613,000000,18.3077,18.3077,18.1814,18.1814,1267.3191298261,0
+OVBC.US,D,20160614,000000,18.0991,18.0991,18.0021,18.0579,728.55544178406,0
+OVBC.US,D,20160615,000000,18.15,18.1814,18.15,18.1814,546.92677422445,0
+OVBC.US,D,20160616,000000,18.0178,18.1735,17.9736,18.152,2782.5920024442,0
+OVBC.US,D,20160617,000000,18.0178,18.1578,18.0178,18.05,1934.6514252417,0
+OVBC.US,D,20160620,000000,18.0255,18.1814,18.0178,18.0755,5693.752612262,0
+OVBC.US,D,20160621,000000,18.0745,18.0745,18.0255,18.0255,1970.3649272899,0
+OVBC.US,D,20160622,000000,18.05,18.1088,18.0255,18.1088,2178.5236249425,0
+OVBC.US,D,20160623,000000,18.4312,18.4312,18.1333,18.1676,908.14333779806,0
+OVBC.US,D,20160624,000000,18.1255,18.1676,18.0657,18.0902,1729.5538849075,0
+OVBC.US,D,20160627,000000,18.0902,18.2647,18.0255,18.2647,1210.1775265489,0
+OVBC.US,D,20160628,000000,18.1735,18.1735,18.0255,18.0255,843.85903411123,0
+OVBC.US,D,20160629,000000,18.0706,18.1814,18.0323,18.0323,1523.4359588006,0
+OVBC.US,D,20160630,000000,18.1735,18.1814,18.0657,18.0657,947.93838293752,0
+OVBC.US,D,20160701,000000,18.05,18.1814,18.05,18.1814,424.48048148763,0
+OVBC.US,D,20160705,000000,18.1735,18.1814,18.1735,18.1814,1210.1775265489,0
+OVBC.US,D,20160706,000000,18.0991,18.1275,18.0991,18.0991,1124.4651216331,0
+OVBC.US,D,20160707,000000,18.05,18.05,18.05,18.05,124.48706428243,0
+OVBC.US,D,20160708,000000,18.4312,18.4783,18.1177,18.1422,11383.423681433,0
+OVBC.US,D,20160711,000000,18.1814,18.2647,18.0902,18.1814,3472.3727848616,0
+OVBC.US,D,20160712,000000,18.0991,18.199,18.0991,18.1422,3021.3622732809,0
+OVBC.US,D,20160713,000000,18.1814,18.1814,18.1167,18.147,1290.7880026006,0
+OVBC.US,D,20160715,000000,18.1236,18.1255,18.1088,18.1255,482.64247053762,0
+OVBC.US,D,20160718,000000,18.1814,18.1814,18.1284,18.1588,2250.9710148118,0
+OVBC.US,D,20160719,000000,18.1814,18.1814,18.1422,18.1558,4477.4527710763,0
+OVBC.US,D,20160720,000000,18.245,18.245,18.1216,18.1568,3479.5154852712,0
+OVBC.US,D,20160721,000000,18.1177,18.1177,18.1177,18.1177,1452.0089547041,0
+OVBC.US,D,20160722,000000,18.2548,18.2548,18.2548,18.2548,124.48706428243,0
+OVBC.US,D,20160726,000000,18.2088,18.2088,18.1588,18.1814,3599.9210064624,0
+OVBC.US,D,20160727,000000,18.391,18.391,18.391,18.391,162.24133787628,0
+OVBC.US,D,20160728,000000,18.3117,18.3117,18.2402,18.2402,873.45022152263,0
+OVBC.US,D,20160802,000000,18.2775,18.3568,18.2558,18.3568,5232.5382429533,0
+OVBC.US,D,20160803,000000,18.2725,18.3578,18.2725,18.3499,478.56092744639,0
+OVBC.US,D,20160804,000000,18.2862,18.3499,18.1422,18.15,3628.491808101,0
+OVBC.US,D,20160805,000000,18.2127,18.2402,18.1618,18.2402,1060.1808179463,0
+OVBC.US,D,20160809,000000,18.391,18.391,18.3166,18.391,1884.6525223742,0
+OVBC.US,D,20160810,000000,18.391,18.391,18.2745,18.3578,28628.963627641,0
+OVBC.US,D,20160811,000000,18.3558,18.4067,18.3166,18.3166,11401.790625343,0
+OVBC.US,D,20160812,000000,18.0245,18.15,18.0245,18.15,8036.5583466264,0
+OVBC.US,D,20160815,000000,18.2333,18.295,18.1588,18.295,720.3923556016,0
+OVBC.US,D,20160816,000000,18.2608,18.3578,18.0245,18.0569,1796.8993459128,0
+OVBC.US,D,20160817,000000,18.3499,18.3578,18.2402,18.2402,1510.1709437541,0
+OVBC.US,D,20160818,000000,18.4117,18.4244,18.345,18.345,835.69594792877,0
+OVBC.US,D,20160819,000000,18.3499,18.3499,18.3499,18.3499,359.175792028,0
+OVBC.US,D,20160822,000000,18.4411,18.4411,18.15,18.15,11250.773530968,0
+OVBC.US,D,20160823,000000,18.3578,18.3578,18.1422,18.1422,240.81104238241,0
+OVBC.US,D,20160824,000000,18.1167,18.1167,18.0647,18.0735,3304.0091323484,0
+OVBC.US,D,20160825,000000,18.2235,18.2333,18.1333,18.1333,2037.7103882952,0
+OVBC.US,D,20160826,000000,18.1323,18.3166,18.1323,18.2745,1319.3588042392,0
+OVBC.US,D,20160829,000000,18.0735,18.0735,18.0735,18.0735,192.85291106049,0
+OVBC.US,D,20160830,000000,18.2313,18.2313,18.2313,18.2313,1560.1698466216,0
+OVBC.US,D,20160831,000000,18.2656,18.2656,18.199,18.199,1319.3588042392,0
+OVBC.US,D,20160901,000000,18.5607,18.5607,18.2333,18.398,3697.8780406519,0
+OVBC.US,D,20160902,000000,18.3568,18.3568,18.2167,18.2745,3004.0157151432,0
+OVBC.US,D,20160906,000000,18.2823,18.6674,18.0245,18.3254,7161.0673535582,0
+OVBC.US,D,20160907,000000,18.3166,18.5244,18.2745,18.5244,1438.7439396576,0
+OVBC.US,D,20160908,000000,18.3254,18.6145,18.3254,18.6145,238.77027083679,0
+OVBC.US,D,20160909,000000,18.4548,18.4597,18.3655,18.4597,959.1626264384,0
+OVBC.US,D,20160912,000000,18.4411,18.4411,18.2745,18.2745,1244.8706428243,0
+OVBC.US,D,20160913,000000,18.4411,18.4411,18.4411,18.4411,959.1626264384,0
+OVBC.US,D,20160914,000000,18.5244,18.6322,18.2745,18.3166,7260.0447735204,0
+OVBC.US,D,20160915,000000,18.3166,18.5244,18.2745,18.5244,2403.00849496,0
+OVBC.US,D,20160916,000000,18.3578,18.4411,18.3499,18.4411,2599.9429491117,0
+OVBC.US,D,20160919,000000,18.2745,18.691,18.2745,18.6145,1748.9412145909,0
+OVBC.US,D,20160920,000000,18.5684,18.5684,18.5244,18.5409,720.3923556016,0
+OVBC.US,D,20160921,000000,18.4813,18.4813,18.4813,18.4813,597.94606286479,0
+OVBC.US,D,20160922,000000,18.5244,18.5684,18.3655,18.391,861.20559224894,0
+OVBC.US,D,20160923,000000,18.4067,18.4067,18.391,18.391,2335.6630339548,0
+OVBC.US,D,20160927,000000,18.497,18.497,18.497,18.497,478.56092744639,0
+OVBC.US,D,20160928,000000,18.5587,18.6233,18.4411,18.4411,2156.0751379408,0
+OVBC.US,D,20160929,000000,18.4744,18.4813,18.4744,18.4744,1577.5164047593,0
+OVBC.US,D,20160930,000000,18.4744,18.5244,18.4744,18.5244,1679.55498204,0
+OVBC.US,D,20161004,000000,18.5684,18.6841,18.5684,18.6841,1678.5345962672,0
+OVBC.US,D,20161005,000000,18.6567,18.691,18.5694,18.6067,3953.9948696264,0
+OVBC.US,D,20161006,000000,18.6841,18.691,18.6674,18.6773,1319.3588042392,0
+OVBC.US,D,20161007,000000,18.5773,18.5773,18.5773,18.5773,720.3923556016,0
+OVBC.US,D,20161010,000000,18.6282,18.691,18.6282,18.6841,1380.5819506076,0
+OVBC.US,D,20161011,000000,18.7155,18.7332,18.5684,18.7332,3384.6196084002,0
+OVBC.US,D,20161012,000000,18.7155,18.7332,18.5684,18.7332,1738.7373568628,0
+OVBC.US,D,20161013,000000,18.7332,18.7332,18.691,18.691,896.91909429718,0
+OVBC.US,D,20161017,000000,18.691,18.7988,18.691,18.737,5731.5068858558,0
+OVBC.US,D,20161018,000000,18.7762,19.5906,18.7547,18.9006,13011.959374832,0
+OVBC.US,D,20161019,000000,18.981,19.1928,18.9408,19.0331,3833.5893484352,0
+OVBC.US,D,20161020,000000,18.9929,19.3751,18.9929,19.2144,1797.9197316856,0
+OVBC.US,D,20161021,000000,19.3995,19.5515,19.3319,19.5515,3336.6614770783,0
+OVBC.US,D,20161025,000000,19.6093,20.649,19.526,20.0836,9565.096234291,0
+OVBC.US,D,20161026,000000,20.7911,20.7911,19.8435,20.2032,1453.0293404769,0
+OVBC.US,D,20161027,000000,20.3864,20.3864,19.7916,20.0326,1671.3918958575,0
+OVBC.US,D,20161028,000000,19.7916,20.4158,19.7916,20.2032,2654.0233950705,0
+OVBC.US,D,20161031,000000,20.0591,20.3295,20.0414,20.2884,2698.920369074,0
+OVBC.US,D,20161101,000000,20.2198,20.4109,20.2032,20.4109,5118.2550363989,0
+OVBC.US,D,20161102,000000,20.4061,20.4061,20.2032,20.2198,2231.5836851285,0
+OVBC.US,D,20161103,000000,20.2081,20.2081,20.2081,20.2081,462.23475508148,0
+OVBC.US,D,20161104,000000,20.2081,20.2129,20.2032,20.2032,3030.5457452362,0
+OVBC.US,D,20161107,000000,20.2835,20.3697,20.1786,20.3295,3284.6218026651,0
+OVBC.US,D,20161108,000000,20.4158,20.4158,20.2884,20.3295,1182.6271106831,0
+OVBC.US,D,20161109,000000,20.2032,20.2972,20.2032,20.2972,765.2893296051,0
+OVBC.US,D,20161110,000000,20.5393,20.5393,20.2032,20.5393,19931.195300235,0
+OVBC.US,D,20161111,000000,20.5981,20.5981,20.4158,20.4158,1918.3252528768,0
+OVBC.US,D,20161114,000000,20.2326,20.6226,20.2326,20.3168,2362.1930640478,0
+OVBC.US,D,20161115,000000,20.2444,20.5834,19.7386,20.2032,3562.1667328686,0
+OVBC.US,D,20161116,000000,20.2444,20.6226,20.2032,20.2444,4726.4268996411,0
+OVBC.US,D,20161117,000000,20.3874,20.3874,20.3874,20.3874,356.11463470958,0
+OVBC.US,D,20161118,000000,20.4158,20.456,20.4158,20.4158,1187.7290395471,0
+OVBC.US,D,20161121,000000,20.4334,20.6226,20.4334,20.6226,829.57363329193,0
+OVBC.US,D,20161123,000000,20.4158,20.8765,20.4158,20.4158,1938.7329683329,0
+OVBC.US,D,20161125,000000,20.8058,20.8765,20.5393,20.5393,6759.0353590723,0
+OVBC.US,D,20161128,000000,20.5246,20.6226,20.5246,20.6041,3021.3622732809,0
+OVBC.US,D,20161129,000000,20.5834,20.6226,20.5393,20.5393,5766.2000021313,0
+OVBC.US,D,20161130,000000,20.5285,20.6177,19.8072,20.4158,11779.333361282,0
+OVBC.US,D,20161201,000000,20.3697,20.4158,20.2943,20.3295,3563.1871186414,0
+OVBC.US,D,20161202,000000,20.3295,20.3295,20.161,20.3295,754.06508610423,0
+OVBC.US,D,20161205,000000,20.2316,20.6226,20.2129,20.5834,4352.9657067938,0
+OVBC.US,D,20161206,000000,20.6686,21.8868,20.6686,21.7183,2554.0255893354,0
+OVBC.US,D,20161207,000000,21.6781,22.3053,21.6781,22.221,2131.5858793934,0
+OVBC.US,D,20161208,000000,21.8868,22.1396,21.8868,22.0544,1937.7125825601,0
+OVBC.US,D,20161209,000000,22.221,24.6936,22.221,24.034,15337.418551059,0
+OVBC.US,D,20161212,000000,24.1164,24.1164,22.3485,23.9497,3205.0317123862,0
+OVBC.US,D,20161213,000000,23.9331,23.9331,22.5101,22.5101,2490.7616714214,0
+OVBC.US,D,20161215,000000,22.4328,23.4891,22.4082,23.4891,2913.2013813634,0
+OVBC.US,D,20161216,000000,23.4009,23.5254,23.4009,23.5254,1698.9423117233,0
+OVBC.US,D,20161220,000000,23.4009,23.5685,23.4009,23.5039,689.7807824174,0
+OVBC.US,D,20161221,000000,23.5685,23.5685,22.3944,22.8982,3571.3502048238,0
+OVBC.US,D,20161222,000000,23.1452,23.1452,22.7267,22.8472,1730.5742706803,0
+OVBC.US,D,20161223,000000,23.0227,23.15,22.7267,23.107,6013.1333591505,0
+OVBC.US,D,20161227,000000,23.5254,23.6451,23.5254,23.6451,1707.1053979058,0
+OVBC.US,D,20161229,000000,23.5685,23.5685,22.4757,22.9805,2564.2294470635,0
+OVBC.US,D,20161230,000000,22.9364,22.9364,22.8982,22.8982,354.07386316396,0
+OVBC.US,D,20170103,000000,22.4757,23.2216,22.3896,23.2216,1758.1246865461,0
+OVBC.US,D,20170104,000000,22.8119,23.0639,22.56,22.56,1428.5400819295,0
+OVBC.US,D,20170106,000000,22.5238,22.5238,22.516,22.516,356.11463470958,0
+OVBC.US,D,20170109,000000,22.516,22.516,21.9035,22.2651,1356.0926920602,0
+OVBC.US,D,20170110,000000,22.516,23.3843,21.9701,23.3843,1394.8673514269,0
+OVBC.US,D,20170111,000000,23.0639,23.5685,21.9289,23.3588,11440.565284709,0
+OVBC.US,D,20170112,000000,22.9805,23.15,22.1348,22.56,3429.5165824037,0
+OVBC.US,D,20170113,000000,22.7708,22.7708,22.7708,22.7708,397.95045139465,0
+OVBC.US,D,20170117,000000,23.107,23.107,23.107,23.107,454.07166889903,0
+OVBC.US,D,20170118,000000,22.3093,23.3313,22.3093,23.3313,419.3785526236,0
+OVBC.US,D,20170119,000000,23.15,23.15,22.367,22.367,5593.7548065269,0
+OVBC.US,D,20170120,000000,22.9364,22.9364,22.9364,22.9364,602.02760595602,0
+OVBC.US,D,20170123,000000,23.5254,23.5685,23.5254,23.5254,958.14224066559,0
+OVBC.US,D,20170124,000000,23.4891,23.5685,23.4891,23.5685,2453.0073978276,0
+OVBC.US,D,20170125,000000,23.4088,23.9596,23.4088,23.4519,1808.1235894137,0
+OVBC.US,D,20170126,000000,23.5441,23.5441,23.5441,23.5441,234.68872774557,0
+OVBC.US,D,20170127,000000,23.9596,23.9596,23.9596,23.9596,407.13392334992,0
+OVBC.US,D,20170130,000000,23.3265,23.3265,23.3265,23.3265,354.07386316396,0
+OVBC.US,D,20170131,000000,23.7469,23.7518,23.7469,23.7518,4607.0417642227,0
+OVBC.US,D,20170201,000000,23.7469,23.7469,23.2383,23.2383,2263.2156440855,0
+OVBC.US,D,20170202,000000,23.3265,23.3265,23.1549,23.1549,344.8903912087,0
+OVBC.US,D,20170203,000000,23.3637,23.6733,23.3637,23.6733,984.67227075857,0
+OVBC.US,D,20170206,000000,23.7057,23.7057,23.6616,23.6616,1241.8094855059,0
+OVBC.US,D,20170207,000000,23.742,23.7469,23.5352,23.7057,983.65188498576,0
+OVBC.US,D,20170208,000000,23.2383,23.742,23.2383,23.2804,4164.1943388246,0
+OVBC.US,D,20170209,000000,23.5783,23.6616,23.5783,23.6616,679.57692468933,0
+OVBC.US,D,20170210,000000,24.1732,24.1732,23.6616,23.8341,15970.0577302,0
+OVBC.US,D,20170213,000000,23.8596,24.5976,23.5783,24.5976,11204.856171192,0
+OVBC.US,D,20170214,000000,24.3859,24.5976,23.7057,24.5534,5827.4231484997,0
+OVBC.US,D,20170215,000000,23.9596,24.2987,23.8743,24.139,6984.5406148626,0
+OVBC.US,D,20170216,000000,24.1271,24.1732,24.0929,24.1732,2121.3820216653,0
+OVBC.US,D,20170217,000000,24.0457,24.0457,24.0457,24.0457,160.20056633067,0
+OVBC.US,D,20170221,000000,23.7518,23.9586,23.7518,23.9586,825.49209020071,0
+OVBC.US,D,20170222,000000,23.9596,24.1732,23.9596,24.1732,1239.7687139603,0
+OVBC.US,D,20170223,000000,24.1732,24.1732,23.793,24.1732,512.23365794902,0
+OVBC.US,D,20170224,000000,23.9596,24.0174,23.9596,24.0174,1385.6838794716,0
+OVBC.US,D,20170227,000000,24.1732,24.5976,24.1732,24.5976,2821.3666618108,0
+OVBC.US,D,20170228,000000,24.5104,24.7828,24.2144,24.2144,2958.0983553669,0
+OVBC.US,D,20170301,000000,24.2987,24.2987,24.2987,24.2987,121.42590696401,0
+OVBC.US,D,20170302,000000,24.3408,24.7651,24.3408,24.7651,2058.1181037513,0
+OVBC.US,D,20170306,000000,25.018,25.018,25.018,25.018,121.42590696401,0
+OVBC.US,D,20170308,000000,24.6396,24.6396,24.6396,24.6396,121.42590696401,0
+OVBC.US,D,20170309,000000,23.8341,23.8743,23.8341,23.8743,2403.00849496,0
+OVBC.US,D,20170310,000000,24.0869,24.0869,23.8341,23.8341,652.02650882355,0
+OVBC.US,D,20170313,000000,23.8341,23.888,23.8341,23.888,1202.0144403664,0
+OVBC.US,D,20170314,000000,23.9018,23.9018,23.8341,23.8341,4187.6632115991,0
+OVBC.US,D,20170315,000000,24.3859,24.3859,23.8341,23.8341,2476.4762706021,0
+OVBC.US,D,20170316,000000,23.8341,23.8341,23.8341,23.8341,715.29042673757,0
+OVBC.US,D,20170317,000000,23.793,23.9596,23.793,23.793,3026.464202145,0
+OVBC.US,D,20170320,000000,24.1565,24.1565,23.9596,23.9596,1959.1406837891,0
+OVBC.US,D,20170321,000000,23.8341,23.9085,23.8341,23.9085,1114.261263905,0
+OVBC.US,D,20170322,000000,23.9596,24.1702,23.9596,24.1702,1238.7483281875,0
+OVBC.US,D,20170323,000000,24.1271,24.2575,24.1271,24.2575,1178.5455675919,0
+OVBC.US,D,20170324,000000,23.7469,24.1193,23.7469,24.1193,2593.8206344749,0
+OVBC.US,D,20170327,000000,23.7469,24.032,23.7469,24.032,1458.1312693409,0
+OVBC.US,D,20170328,000000,24.2614,24.2614,23.793,23.8341,1160.1786236813,0
+OVBC.US,D,20170329,000000,24.2536,24.2575,24.1849,24.1849,1026.5080874436,0
+OVBC.US,D,20170330,000000,23.8743,24.0703,23.844,24.0703,1777.5120162295,0
+OVBC.US,D,20170331,000000,23.793,24.1281,23.793,24.1281,1487.7224567523,0
+OVBC.US,D,20170403,000000,24.3408,24.3408,24.3408,24.3408,597.94606286479,0
+OVBC.US,D,20170404,000000,23.8684,24.2987,23.8684,23.9596,890.79677966034,0
+OVBC.US,D,20170405,000000,24.2114,24.2144,24.2114,24.2144,413.25623798676,0
+OVBC.US,D,20170406,000000,24.2144,24.3408,24.2144,24.3408,395.90967984904,0
+OVBC.US,D,20170407,000000,24.1732,24.3408,23.8743,23.8743,6800.8711757574,0
+OVBC.US,D,20170410,000000,24.3379,24.3379,24.1732,24.2144,733.65737064809,0
+OVBC.US,D,20170411,000000,24.2987,24.2987,23.9596,23.9596,443.86781117096,0
+OVBC.US,D,20170412,000000,24.333,24.333,24.333,24.333,413.25623798676,0
+OVBC.US,D,20170413,000000,24.2144,24.4702,24.2144,24.4702,1564.2513897128,0
+OVBC.US,D,20170417,000000,23.8743,24.4858,23.8743,24.1732,9228.3689292647,0
+OVBC.US,D,20170418,000000,23.9596,23.9596,23.9596,23.9596,130.60937891927,0
+OVBC.US,D,20170419,000000,24.2457,24.2457,24.2457,24.2457,329.5846046166,0
+OVBC.US,D,20170420,000000,23.9596,23.9596,23.9596,23.9596,337.74769079905,0
+OVBC.US,D,20170421,000000,24.1732,24.1732,24.1732,24.1732,385.70582212097,0
+OVBC.US,D,20170424,000000,23.9596,23.9596,23.9596,23.9596,1277.5229875541,0
+OVBC.US,D,20170425,000000,24.4702,24.4702,24.4702,24.4702,354.07386316396,0
+OVBC.US,D,20170426,000000,24.2722,24.2722,24.2213,24.2213,456.11244044464,0
+OVBC.US,D,20170427,000000,24.4349,24.5887,24.4349,24.5887,2392.804637232,0
+OVBC.US,D,20170428,000000,24.6593,24.6897,24.6593,24.6897,5141.7239091735,0
+OVBC.US,D,20170501,000000,24.6897,24.6897,24.6897,24.6897,302.03418875081,0
+OVBC.US,D,20170502,000000,24.7778,24.7778,24.5642,24.6897,9587.5447212927,0
+OVBC.US,D,20170503,000000,24.6936,25.0777,24.6936,25.0777,7103.925750281,0
+OVBC.US,D,20170504,000000,24.9494,25.161,24.6897,25.161,6230.4755287584,0
+OVBC.US,D,20170505,000000,25.2032,26.2283,25.2032,25.8873,11972.186272342,0
+OVBC.US,D,20170508,000000,25.7589,25.7589,25.5884,25.6971,2427.4977535074,0
+OVBC.US,D,20170509,000000,25.802,26.1862,25.802,26.1862,503.05018599375,0
+OVBC.US,D,20170510,000000,26.2283,26.2283,25.8873,26.0146,13149.711454161,0
+OVBC.US,D,20170511,000000,26.191,29.0038,25.9774,28.106,5576.4082483892,0
+OVBC.US,D,20170512,000000,28.0227,28.0227,26.6585,26.6585,4171.3370392342,0
+OVBC.US,D,20170515,000000,26.6135,26.833,26.0588,26.0588,1855.0613349628,0
+OVBC.US,D,20170516,000000,26.6968,27.2122,26.3988,27.2122,3049.9330749195,0
+OVBC.US,D,20170517,000000,26.7839,27.2524,26.0588,27.0839,5626.4071512567,0
+OVBC.US,D,20170518,000000,26.9555,27.2122,25.802,27.0839,5291.7206177761,0
+OVBC.US,D,20170519,000000,27.0839,28.8773,27.0839,28.8773,5629.4683085751,0
+OVBC.US,D,20170522,000000,28.1952,29.9015,27.7238,29.8613,5887.6259090953,0
+OVBC.US,D,20170523,000000,29.8613,30.7149,29.4751,30.5443,7961.0497994387,0
+OVBC.US,D,20170524,000000,30.6296,31.9948,29.9465,31.3969,8984.4967295639,0
+OVBC.US,D,20170525,000000,31.3969,31.6116,30.4982,31.6116,8953.8851563797,0
+OVBC.US,D,20170526,000000,31.0579,31.0579,29.4791,30.2003,20057.723136063,0
+OVBC.US,D,20170530,000000,28.2383,30.0719,28.2383,29.8192,6755.9742017539,0
+OVBC.US,D,20170531,000000,29.9877,29.9877,29.1733,29.1733,4548.8797751727,0
+OVBC.US,D,20170601,000000,29.6897,29.8613,29.3888,29.3888,3949.9133265351,0
+OVBC.US,D,20170602,000000,29.6466,29.9015,29.2203,29.9015,7672.2806257344,0
+OVBC.US,D,20170605,000000,28.4118,30.0719,28.4118,29.3888,6802.911947303,0
+OVBC.US,D,20170606,000000,28.9204,29.6466,28.7079,29.091,6937.6028693135,0
+OVBC.US,D,20170607,000000,29.136,29.435,28.8773,29.3036,4964.1767847051,0
+OVBC.US,D,20170608,000000,29.435,29.6897,29.136,29.6897,4746.8346150973,0
+OVBC.US,D,20170609,000000,29.9877,30.1171,29.5173,29.9015,3560.1259613229,0
+OVBC.US,D,20170612,000000,29.6035,30.0719,29.6035,29.9015,14060.915949278,0
+OVBC.US,D,20170613,000000,29.5615,29.9877,29.3036,29.9015,20298.534178446,0
+OVBC.US,D,20170614,000000,29.3467,29.8613,28.9204,29.6035,22032.169606444,0
+OVBC.US,D,20170615,000000,29.2203,30.0719,29.1311,30.0719,22268.899105736,0
+OVBC.US,D,20170616,000000,29.9015,29.9015,29.3467,29.6035,24486.197390045,0
+OVBC.US,D,20170619,000000,29.8613,29.9015,29.2203,29.5173,18723.058545232,0
+OVBC.US,D,20170620,000000,29.7309,29.9465,29.1772,29.8192,23237.245204129,0
+OVBC.US,D,20170621,000000,30.0308,30.1171,29.3888,29.435,21764.828533969,0
+OVBC.US,D,20170622,000000,29.5615,29.8192,28.2785,28.2785,18354.699281249,0
+OVBC.US,D,20170623,000000,28.1952,29.0478,26.3988,27.6385,470893.74874952,0
+OVBC.US,D,20170626,000000,27.9815,30.3297,27.9815,29.9015,25172.917015144,0
+OVBC.US,D,20170627,000000,29.6897,32.0379,29.6466,30.5443,27176.954672937,0
+OVBC.US,D,20170628,000000,30.5443,31.1412,29.6035,31.1412,14253.768860338,0
+OVBC.US,D,20170629,000000,31.5675,31.5675,30.2454,31.3577,16932.281513956,0
+OVBC.US,D,20170630,000000,30.9275,31.6116,30.6296,30.7991,3787.6719886589,0
+OVBC.US,D,20170703,000000,30.7991,31.3969,30.2003,31.3969,6146.8038953882,0
+OVBC.US,D,20170705,000000,31.3577,32.0379,31.247,31.9546,10083.452206877,0
+OVBC.US,D,20170706,000000,31.7389,32.0379,31.4401,31.4401,3598.9006206896,0
+OVBC.US,D,20170707,000000,30.7149,31.4401,30.7149,31.4401,4731.5288285052,0
+OVBC.US,D,20170710,000000,31.3577,31.3577,30.8432,31.3136,7358.0018077099,0
+OVBC.US,D,20170711,000000,31.2677,31.6743,30.9275,31.3969,11039.553675997,0
+OVBC.US,D,20170712,000000,31.8243,31.8243,31.3577,31.8243,4941.7282977034,0
+OVBC.US,D,20170713,000000,31.7831,31.9546,30.2033,31.9546,7104.9461360538,0
+OVBC.US,D,20170714,000000,31.3577,31.8664,31.098,31.8243,5782.5261744962,0
+OVBC.US,D,20170717,000000,31.7831,31.9546,31.1853,31.9546,9548.7700619261,0
+OVBC.US,D,20170718,000000,31.9546,31.9546,30.8559,31.6546,6799.8507899845,0
+OVBC.US,D,20170719,000000,31.5381,31.7389,31.1853,31.4401,5453.9619556524,0
+OVBC.US,D,20170720,000000,31.1853,31.6116,31.1853,31.5675,6258.0259446241,0
+OVBC.US,D,20170721,000000,31.6116,31.6116,31.098,31.3577,7646.7709814142,0
+OVBC.US,D,20170724,000000,31.2677,31.2677,30.7149,30.9717,3223.3986562967,0
+OVBC.US,D,20170725,000000,31.4401,32.0379,31.2677,31.9546,10254.877016708,0
+OVBC.US,D,20170726,000000,31.4019,31.7037,30.7589,31.0167,6437.6138406381,0
+OVBC.US,D,20170727,000000,30.9745,31.146,29.8152,30.415,11885.453481654,0
+OVBC.US,D,20170728,000000,29.8995,30.3071,29.3409,29.7691,4169.2962676886,0
+OVBC.US,D,20170731,000000,29.9436,29.9436,28.8686,29.0831,3194.8278546581,0
+OVBC.US,D,20170801,000000,29.0831,29.0831,28.0972,28.8686,4030.5238025869,0
+OVBC.US,D,20170802,000000,28.5255,28.5255,28.2668,28.2668,1022.4265443524,0
+OVBC.US,D,20170803,000000,28.3529,28.3529,27.4926,27.9238,4972.3398708876,0
+OVBC.US,D,20170807,000000,27.8375,28.305,27.7208,28.0522,4765.2015590078,0
+OVBC.US,D,20170808,000000,27.5798,27.7463,27.1947,27.4926,9101.8410934367,0
+OVBC.US,D,20170809,000000,27.0642,27.0642,26.5066,26.5066,2177.5032391697,0
+OVBC.US,D,20170810,000000,26.3763,26.5919,26.0323,26.3341,8220.2277857316,0
+OVBC.US,D,20170811,000000,27.7171,27.7171,26.3763,26.8075,4910.0963387463,0
+OVBC.US,D,20170814,000000,26.635,26.978,25.8236,26.9359,11020.166346313,0
+OVBC.US,D,20170815,000000,27.3229,27.3229,26.1666,26.3763,8757.9710880008,0
+OVBC.US,D,20170816,000000,26.4194,26.4194,25.9471,26.4194,3483.5970283624,0
+OVBC.US,D,20170817,000000,26.1196,26.1627,25.9049,26.1627,2594.8410202477,0
+OVBC.US,D,20170818,000000,25.7746,25.7746,24.9611,25.3905,10452.831856633,0
+OVBC.US,D,20170821,000000,25.5159,25.603,25.3022,25.4737,3121.360079016,0
+OVBC.US,D,20170822,000000,25.3905,26.293,25.3905,26.293,2922.3848533187,0
+OVBC.US,D,20170823,000000,25.9911,27.4524,25.9911,26.4646,6065.1730335636,0
+OVBC.US,D,20170824,000000,26.2048,27.4073,26.0323,26.1196,4314.1910474272,0
+OVBC.US,D,20170825,000000,26.2048,26.2469,26.2048,26.2469,1638.7395511277,0
+OVBC.US,D,20170828,000000,26.3341,26.8507,26.2469,26.293,2059.1384895241,0
+OVBC.US,D,20170829,000000,26.2048,26.9359,26.2048,26.8927,2319.3368615899,0
+OVBC.US,D,20170830,000000,27.1947,27.5367,27.0212,27.0642,3230.5413567063,0
+OVBC.US,D,20170831,000000,27.4073,28.2668,27.3651,28.2668,3979.5045139465,0
+OVBC.US,D,20170901,000000,28.0972,28.8264,27.7071,28.0972,8950.8239990613,0
+OVBC.US,D,20170905,000000,27.8375,28.3099,27.3229,27.664,4983.5641143884,0
+OVBC.US,D,20170906,000000,27.664,27.9238,26.1196,26.4194,5327.4341198243,0
+OVBC.US,D,20170907,000000,27.1947,27.1947,25.8618,26.1196,6805.9731046214,0
+OVBC.US,D,20170908,000000,25.9911,26.2469,25.8206,26.2048,5531.5112743857,0
+OVBC.US,D,20170911,000000,26.293,27.4926,26.1627,27.4926,2224.4409847188,0
+OVBC.US,D,20170912,000000,26.3763,27.3229,26.3763,26.978,4462.1469844842,0
+OVBC.US,D,20170913,000000,26.3763,27.9238,26.3763,27.9238,7389.6337666669,0
+OVBC.US,D,20170914,000000,27.9238,27.9238,27.2789,27.4073,4963.1563989323,0
+OVBC.US,D,20170915,000000,27.4524,27.4524,26.5674,27.1947,15807.816392323,0
+OVBC.US,D,20170918,000000,27.1064,28.2668,27.1064,28.0972,2612.1875783854,0
+OVBC.US,D,20170919,000000,28.3971,28.6098,28.3971,28.6098,1815.2662898233,0
+OVBC.US,D,20170920,000000,28.9959,30.0279,28.9959,29.5123,3188.7055400213,0
+OVBC.US,D,20170921,000000,30.1151,30.6306,29.2978,30.3297,6137.6204234329,0
+OVBC.US,D,20170922,000000,30.1984,30.1984,29.628,29.8995,2758.1027438968,0
+OVBC.US,D,20170925,000000,29.8995,29.9847,29.5123,29.6849,2493.8228287398,0
+OVBC.US,D,20170926,000000,30.0279,30.1582,29.8584,30.1582,3040.7496029643,0
+OVBC.US,D,20170927,000000,30.415,32.9071,30.415,32.6915,13727.24980157,0
+OVBC.US,D,20170928,000000,32.6062,32.6062,32.0026,32.477,5514.164716248,0
+OVBC.US,D,20170929,000000,32.0908,32.3917,31.2314,31.2724,7178.4139116959,0
+OVBC.US,D,20171002,000000,30.1984,32.0477,30.1984,31.8311,11339.547093202,0
+OVBC.US,D,20171003,000000,32.0477,32.0477,31.4666,31.4891,3484.6174141352,0
+OVBC.US,D,20171004,000000,31.7479,31.7479,30.9305,31.2724,1967.3037699715,0
+OVBC.US,D,20171005,000000,31.102,32.0477,30.1582,31.6184,5324.3729625059,0
+OVBC.US,D,20171006,000000,31.3176,31.7037,31.0608,31.5743,3950.9337123079,0
+OVBC.US,D,20171009,000000,31.7918,32.2212,31.7918,31.9624,4182.5612827351,0
+OVBC.US,D,20171010,000000,32.0908,33.0356,32.0908,32.7434,9697.7463847559,0
+OVBC.US,D,20171011,000000,32.6915,33.506,32.6915,32.9071,4835.6081773314,0
+OVBC.US,D,20171012,000000,32.3485,32.7759,30.415,32.2212,2131.5858793934,0
+OVBC.US,D,20171013,000000,32.3485,32.4348,31.3617,32.2212,7513.1004451765,0
+OVBC.US,D,20171016,000000,32.6062,32.821,32.0026,32.821,4187.6632115991,0
+OVBC.US,D,20171017,000000,32.52,32.5632,32.3485,32.5632,3874.4047793474,0
+OVBC.US,D,20171018,000000,32.2212,32.2212,31.3617,31.7918,5961.0936847374,0
+OVBC.US,D,20171019,000000,31.6184,31.7918,30.9745,31.6616,4348.8841637026,0
+OVBC.US,D,20171020,000000,31.7918,31.7918,30.4982,31.2314,6587.6105492407,0
+OVBC.US,D,20171023,000000,31.1902,31.2314,30.6306,30.7589,4802.9558326016,0
+OVBC.US,D,20171024,000000,30.8863,31.4019,30.7589,30.7589,2679.5330393907,0
+OVBC.US,D,20171025,000000,31.0167,31.0167,31.0167,31.0167,304.07496029643,0
+OVBC.US,D,20171026,000000,30.4198,31.0265,30.4198,30.9392,568.35487545339,0
+OVBC.US,D,20171027,000000,30.2484,31.5019,30.2484,31.5019,5578.4490199348,0
+OVBC.US,D,20171030,000000,30.8541,30.8541,30.6795,30.6795,1244.8706428243,0
+OVBC.US,D,20171031,000000,31.0677,31.1999,30.2924,30.7658,5126.4181225814,0
+OVBC.US,D,20171101,000000,30.8541,30.8541,30.2484,30.3758,978.54995612173,0
+OVBC.US,D,20171102,000000,30.9804,30.9804,30.9804,30.9804,531.62098763235,0
+OVBC.US,D,20171103,000000,30.4659,30.7246,30.4659,30.7246,3810.1204756606,0
+OVBC.US,D,20171106,000000,30.4198,30.9804,30.4198,30.8541,3149.9308806546,0
+OVBC.US,D,20171107,000000,30.2484,30.3758,30.1611,30.2023,1890.774837011,0
+OVBC.US,D,20171108,000000,30.0739,30.4659,30.0739,30.4659,2397.906566096,0
+OVBC.US,D,20171109,000000,30.2484,30.6795,30.2484,30.6795,888.75600811473,0
+OVBC.US,D,20171110,000000,30.81,30.8952,30.6365,30.6365,3096.8708204687,0
+OVBC.US,D,20171113,000000,30.81,31.0677,30.81,30.81,2594.8410202477,0
+OVBC.US,D,20171114,000000,30.4198,31.0677,30.4198,31.0677,1363.2353924699,0
+OVBC.US,D,20171115,000000,30.6316,31.0677,30.2924,30.5522,3790.7331459773,0
+OVBC.US,D,20171116,000000,31.0265,31.1108,30.6365,31.1108,1939.7533541057,0
+OVBC.US,D,20171117,000000,30.6365,31.0265,30.5051,31.0265,1485.6816852067,0
+OVBC.US,D,20171120,000000,30.9804,31.1999,30.9804,31.1999,1415.275066883,0
+OVBC.US,D,20171121,000000,31.2402,32.4083,30.81,32.4083,3973.3821993097,0
+OVBC.US,D,20171122,000000,30.3758,32.4083,30.3758,31.3695,4134.6031514132,0
+OVBC.US,D,20171124,000000,31.5881,32.3633,31.5881,32.3633,712.22926941915,0
+OVBC.US,D,20171127,000000,32.3633,32.8414,32.3633,32.6249,8570.2201058044,0
+OVBC.US,D,20171128,000000,32.7102,32.7102,32.2721,32.2721,1585.6794909418,0
+OVBC.US,D,20171129,000000,32.9699,34.5684,32.9699,34.3948,12198.711913905,0
+OVBC.US,D,20171130,000000,33.8343,34.6526,33.8343,34.3106,9545.7089046077,0
+OVBC.US,D,20171201,000000,34.2665,34.5565,33.4853,34.2665,4357.0472498851,0
+OVBC.US,D,20171204,000000,34.7859,34.7859,33.5305,33.8803,2310.1533896346,0
+OVBC.US,D,20171205,000000,34.1792,34.4409,33.7902,34.0058,4106.0323497746,0
+OVBC.US,D,20171206,000000,33.4462,33.4462,33.4462,33.4462,2120.3616358925,0
+OVBC.US,D,20171207,000000,34.5684,34.5684,33.6608,33.6608,2536.6790311977,0
+OVBC.US,D,20171208,000000,33.1855,33.8343,33.1855,33.8343,2039.7511598408,0
+OVBC.US,D,20171211,000000,33.5775,33.7902,33.5775,33.7902,2205.0536550355,0
+OVBC.US,D,20171212,000000,33.746,34.1381,33.746,33.8803,2571.3721474731,0
+OVBC.US,D,20171213,000000,34.1381,34.3526,33.5775,34.3526,6641.6909951995,0
+OVBC.US,D,20171214,000000,34.3526,36.99,34.0058,35.2161,9629.3805379778,0
+OVBC.US,D,20171215,000000,34.9995,36.251,34.4409,36.0374,32474.797605349,0
+OVBC.US,D,20171218,000000,36.1667,36.251,35.562,36.251,4489.6974003499,0
+OVBC.US,D,20171219,000000,35.7777,36.3853,35.6473,35.9923,3829.5078053439,0
+OVBC.US,D,20171220,000000,34.3526,36.251,34.3526,35.6492,4278.4775453789,0
+OVBC.US,D,20171221,000000,35.4327,37.4221,35.4327,37.1604,6443.736155275,0
+OVBC.US,D,20171222,000000,36.7283,37.2487,36.7283,36.7734,6329.4529487206,0
+OVBC.US,D,20171226,000000,36.3411,36.3411,35.7365,35.7365,6478.4292715504,0
+OVBC.US,D,20171227,000000,35.8638,37.8955,35.8638,36.4255,4769.283102099,0
+OVBC.US,D,20171228,000000,36.3853,36.4705,35.0426,35.3484,5692.7322264892,0
+OVBC.US,D,20171229,000000,35.3484,35.4768,34.9162,34.9162,3644.8179804659,0
+OVBC.US,D,20180102,000000,35.4768,35.6051,34.6526,35.1308,2169.3401529873,0
+OVBC.US,D,20180103,000000,34.9162,35.562,34.9162,35.0426,2878.508265088,0
+OVBC.US,D,20180104,000000,34.828,35.6904,34.6986,34.8701,8851.846579099,0
+OVBC.US,D,20180105,000000,34.8701,34.9995,34.1792,34.3106,2529.5363307881,0
+OVBC.US,D,20180108,000000,34.2665,34.2665,32.8414,33.0552,7437.5918979888,0
+OVBC.US,D,20180109,000000,33.4462,33.5305,32.8414,32.9699,4640.7144947254,0
+OVBC.US,D,20180110,000000,32.3633,32.7964,32.3231,32.7964,4538.6759174447,0
+OVBC.US,D,20180111,000000,32.4083,33.358,31.5274,33.358,8383.4895093807,0
+OVBC.US,D,20180112,000000,32.8826,33.5775,32.8826,33.5775,2650.9622377521,0
+OVBC.US,D,20180116,000000,33.402,33.402,33.402,33.402,1031.6100163077,0
+OVBC.US,D,20180117,000000,32.7562,34.3106,32.7562,34.3106,2706.0630694836,0
+OVBC.US,D,20180118,000000,34.2224,34.4409,34.1381,34.3106,6417.206125182,0
+OVBC.US,D,20180119,000000,34.2224,34.7859,34.2224,34.7859,4086.6450200913,0
+OVBC.US,D,20180122,000000,34.7859,36.251,34.7859,36.1226,5306.0060185954,0
+OVBC.US,D,20180123,000000,36.2118,37.2046,36.1226,36.2971,4886.6274659718,0
+OVBC.US,D,20180124,000000,36.6872,37.3329,36.5146,36.5146,4522.3497450798,0
+OVBC.US,D,20180125,000000,36.738,37.5643,36.738,36.738,8280.4305463272,0
+OVBC.US,D,20180126,000000,36.8263,37.0419,36.7842,36.8263,4442.7596548008,0
+OVBC.US,D,20180129,000000,36.8263,37.4338,36.7842,36.7842,2795.8570174906,0
+OVBC.US,D,20180130,000000,36.1305,37.5643,35.3915,37.5643,3482.5766425896,0
+OVBC.US,D,20180131,000000,36.4783,36.4783,35.4367,35.6944,8033.497189308,0
+OVBC.US,D,20180201,000000,34.9583,36.4783,34.9583,36.303,4297.8648750623,0
+OVBC.US,D,20180202,000000,35.7835,35.8923,34.1979,35.3504,7426.3676544879,0
+OVBC.US,D,20180205,000000,35.0005,36.4343,34.6516,34.6516,25072.919209408,0
+OVBC.US,D,20180206,000000,33.5706,35.5209,30.5649,35.2622,18693.467357821,0
+OVBC.US,D,20180207,000000,35.0005,36.0893,35.0005,36.0893,6761.0761306179,0
+OVBC.US,D,20180208,000000,35.9149,36.3911,34.4389,34.5242,8651.8509676289,0
+OVBC.US,D,20180209,000000,34.3077,35.6542,33.9597,34.5674,15676.186627631,0
+OVBC.US,D,20180212,000000,34.9583,35.4367,34.5674,34.5674,5909.0540103242,0
+OVBC.US,D,20180213,000000,35.1935,35.1935,34.6986,34.6986,3929.505611079,0
+OVBC.US,D,20180214,000000,34.5242,35.3052,34.5242,34.8711,4199.9078408728,0
+OVBC.US,D,20180215,000000,35.1759,35.6101,35.1759,35.3504,4003.9937724939,0
+OVBC.US,D,20180216,000000,34.9583,37.0007,34.9583,36.4783,12389.52405342,0
+OVBC.US,D,20180220,000000,35.2622,36.6097,35.2622,35.2622,11747.701402325,0
+OVBC.US,D,20180221,000000,35.0005,35.9982,34.9583,35.0446,9228.3689292647,0
+OVBC.US,D,20180222,000000,35.1759,36.0893,35.0446,35.4367,4000.9326151755,0
+OVBC.US,D,20180223,000000,35.4367,36.3911,35.1416,36.3911,9300.816319134,0
+OVBC.US,D,20180226,000000,36.0893,36.2598,35.0005,35.2622,6600.8755642872,0
+OVBC.US,D,20180227,000000,35.6542,35.8472,34.7859,34.9172,5165.192781948,0
+OVBC.US,D,20180228,000000,35.1328,35.6101,34.0038,34.0038,13197.669585483,0
+OVBC.US,D,20180301,000000,33.8754,34.3077,33.8754,34.1341,2640.758380024,0
+OVBC.US,D,20180302,000000,34.1302,35.6101,33.3521,35.4807,19501.612889883,0
+OVBC.US,D,20180305,000000,35.0446,35.1759,34.0891,34.8711,10489.565744454,0
+OVBC.US,D,20180306,000000,35.3915,35.5209,34.1341,34.2635,8835.5204067341,0
+OVBC.US,D,20180307,000000,34.3077,34.4821,34.047,34.2635,3798.8962321597,0
+OVBC.US,D,20180308,000000,34.3928,35.4807,34.1341,34.3507,11534.440775808,0
+OVBC.US,D,20180309,000000,34.3077,36.4343,33.9597,35.6944,8821.2350059148,0
+OVBC.US,D,20180312,000000,36.3911,36.3911,34.9583,35.4367,12978.286644329,0
+OVBC.US,D,20180313,000000,35.2622,35.5209,34.7408,35.1759,4103.991578229,0
+OVBC.US,D,20180314,000000,34.6986,37.0419,34.6986,36.6969,18828.158279831,0
+OVBC.US,D,20180315,000000,35.7835,37.3467,35.7835,36.8263,12610.947766119,0
+OVBC.US,D,20180316,000000,36.738,37.5643,36.303,37.5201,20117.925896659,0
+OVBC.US,D,20180319,000000,37.2153,38.6079,36.7842,37.1741,49457.078022173,0
+OVBC.US,D,20180320,000000,37.2614,37.4338,36.6097,37.0007,3762.1623443387,0
+OVBC.US,D,20180321,000000,36.4783,37.2153,36.4783,36.9125,14147.648739966,0
+OVBC.US,D,20180322,000000,37.1741,37.5643,36.4783,36.9125,18598.57148095,0
+OVBC.US,D,20180323,000000,36.738,37.4338,36.0962,36.348,20647.506112745,0
+OVBC.US,D,20180326,000000,36.348,37.0007,35.7404,36.4783,24915.779800397,0
+OVBC.US,D,20180327,000000,36.303,36.6969,35.959,35.959,9181.4311837156,0
+OVBC.US,D,20180328,000000,35.3915,36.1305,35.2533,36.1305,9555.9127623357,0
+OVBC.US,D,20180329,000000,35.2622,36.7842,35.2622,36.348,7409.0210963502,0
+OVBC.US,D,20180402,000000,36.348,37.3467,35.959,36.3911,6734.5461005249,0
+OVBC.US,D,20180403,000000,35.959,36.9125,35.959,36.3911,7044.7433754582,0
+OVBC.US,D,20180404,000000,35.8688,37.2153,35.8688,37.0889,15555.781106439,0
+OVBC.US,D,20180405,000000,37.0007,38.0855,37.0007,37.3467,6452.9196272302,0
+OVBC.US,D,20180406,000000,36.6508,37.1282,35.3915,35.8256,12642.579725076,0
+OVBC.US,D,20180409,000000,36.2196,36.5235,35.5209,36.5235,9614.0747513857,0
+OVBC.US,D,20180410,000000,36.5627,37.0889,36.3911,36.5627,7807.9919335177,0
+OVBC.US,D,20180411,000000,36.7842,37.0889,36.7842,36.7842,8082.4757064027,0
+OVBC.US,D,20180412,000000,36.348,38.0415,36.348,37.4338,20846.481338443,0
+OVBC.US,D,20180413,000000,37.0419,37.9552,36.9566,37.6083,26539.213564932,0
+OVBC.US,D,20180416,000000,37.2614,37.9552,37.2614,37.7808,14456.825629127,0
+OVBC.US,D,20180417,000000,37.7377,38.2169,37.3908,37.868,13775.207932892,0
+OVBC.US,D,20180418,000000,37.3467,38.9539,37.3467,38.5197,13607.864666151,0
+OVBC.US,D,20180419,000000,38.4747,39.4292,37.6945,38.4747,10126.308409335,0
+OVBC.US,D,20180420,000000,38.1719,39.1725,37.9092,38.6942,11445.667213574,0
+OVBC.US,D,20180423,000000,38.3041,39.4292,37.9974,39.1725,12907.880026006,0
+OVBC.US,D,20180424,000000,38.9539,39.386,38.4424,38.7804,10654.868239648,0
+OVBC.US,D,20180425,000000,38.9539,40.517,38.9539,39.6497,8044.7214328089,0
+OVBC.US,D,20180426,000000,39.1313,39.8741,39.1313,39.1783,5769.2611594497,0
+OVBC.US,D,20180427,000000,38.8716,40.8071,38.8716,40.3563,1554.0475319848,0
+OVBC.US,D,20180430,000000,40.4004,40.4004,39.5252,39.7437,7274.3301743397,0
+OVBC.US,D,20180501,000000,38.8716,39.7007,38.6119,39.7007,9817.1315201743,0
+OVBC.US,D,20180502,000000,39.0028,40.5738,39.0028,40.5297,10374.262152127,0
+OVBC.US,D,20180503,000000,40.0486,40.8355,39.5694,40.4004,11772.190660872,0
+OVBC.US,D,20180504,000000,39.7007,40.5297,39.6585,40.4004,11224.243500875,0
+OVBC.US,D,20180507,000000,40.0054,41.008,40.0054,40.7924,5339.678749098,0
+OVBC.US,D,20180508,000000,40.1358,41.008,39.8741,40.3112,10402.832953765,0
+OVBC.US,D,20180509,000000,40.1799,41.8832,40.1358,41.2295,11169.142669143,0
+OVBC.US,D,20180510,000000,41.4461,42.2301,40.6601,41.8832,11406.892554207,0
+OVBC.US,D,20180511,000000,41.4892,42.2938,41.2295,42.0567,9583.4631782015,0
+OVBC.US,D,20180514,000000,42.2771,42.2771,40.8864,41.008,10539.564647321,0
+OVBC.US,D,20180515,000000,40.4416,41.9685,40.4416,41.7088,9844.6819360401,0
+OVBC.US,D,20180516,000000,41.3138,43.1033,41.2059,42.6662,18882.238725789,0
+OVBC.US,D,20180517,000000,42.3614,43.5405,42.3614,43.5405,4025.4218737228,0
+OVBC.US,D,20180518,000000,43.758,43.9755,43.1905,43.1905,10615.073194509,0
+OVBC.US,D,20180521,000000,43.0611,43.8451,42.7142,43.1905,12234.425415954,0
+OVBC.US,D,20180522,000000,43.1033,44.3695,42.9289,42.9739,11458.93222862,0
+OVBC.US,D,20180523,000000,42.8416,43.2346,42.7114,43.0611,10005.902888144,0
+OVBC.US,D,20180524,000000,42.7114,42.8416,42.0371,42.6231,9038.5771755227,0
+OVBC.US,D,20180525,000000,42.1007,42.9739,42.1007,42.8416,4874.3828366981,0
+OVBC.US,D,20180529,000000,42.3182,42.8867,41.9253,42.4497,7422.2861113967,0
+OVBC.US,D,20180530,000000,42.7114,45.7651,42.6662,43.6697,15479.252173479,0
+OVBC.US,D,20180531,000000,43.6266,44.4548,42.3182,42.7534,19874.053696958,0
+OVBC.US,D,20180601,000000,42.7534,43.6482,42.4115,42.4928,11877.290395471,0
+OVBC.US,D,20180604,000000,42.4928,45.1976,42.4928,45.0222,14726.207473147,0
+OVBC.US,D,20180605,000000,44.4136,46.2463,44.4136,45.5475,15491.496802753,0
+OVBC.US,D,20180606,000000,45.2849,46.6804,45.1104,46.55,18528.164862626,0
+OVBC.US,D,20180607,000000,46.55,48.0103,45.5691,45.7651,16875.139910679,0
+OVBC.US,D,20180608,000000,45.6336,45.7229,43.8011,44.937,13605.823894606,0
+OVBC.US,D,20180611,000000,44.2588,45.7229,43.366,43.8011,16492.495245876,0
+OVBC.US,D,20180612,000000,43.8873,44.4999,43.8873,44.1088,12964.00124351,0
+OVBC.US,D,20180613,000000,44.0628,44.4999,43.7158,44.4548,36578.789183579,0
+OVBC.US,D,20180614,000000,44.0628,45.0222,43.8011,44.1489,36954.291147971,0
+OVBC.US,D,20180615,000000,43.8451,44.937,43.8451,44.5458,40669.515746761,0
+OVBC.US,D,20180618,000000,44.4548,46.2011,44.4548,45.9826,25059.654194362,0
+OVBC.US,D,20180619,000000,45.4602,46.0718,44.7635,45.1976,33897.215372642,0
+OVBC.US,D,20180620,000000,45.0663,46.2011,44.937,45.328,6208.0270417566,0
+OVBC.US,D,20180621,000000,45.1976,46.2463,44.8046,45.1976,8772.2564888201,0
+OVBC.US,D,20180622,000000,45.5916,48.9932,44.4548,48.5993,60259.902198878,0
+OVBC.US,D,20180625,000000,47.9025,48.2935,47.4673,47.8593,27358.583340496,0
+OVBC.US,D,20180626,000000,47.8153,48.2062,47.1175,47.5105,7273.3097885669,0
+OVBC.US,D,20180627,000000,46.7686,46.9851,46.0718,46.5942,6214.1493563934,0
+OVBC.US,D,20180628,000000,46.4207,47.5105,45.5092,46.7264,7756.9726448773,0
+OVBC.US,D,20180629,000000,45.4602,46.2463,45.4602,45.7651,5797.8319610883,0
+OVBC.US,D,20180702,000000,46.2875,46.6804,45.6778,46.6804,9069.1887487069,0
+OVBC.US,D,20180703,000000,46.8107,47.1616,46.2463,46.9851,8573.2812631228,0
+OVBC.US,D,20180705,000000,47.2056,47.2056,45.9385,46.7264,7777.3803603335,0
+OVBC.US,D,20180706,000000,47.1175,47.2056,46.7686,47.2056,4471.3304564394,0
+OVBC.US,D,20180709,000000,47.2056,47.2478,46.505,47.1175,19927.113757144,0
+OVBC.US,D,20180710,000000,47.2056,47.4222,44.7635,45.8072,14266.013489612,0
+OVBC.US,D,20180711,000000,45.5475,46.8205,44.7165,44.98,9808.9684339918,0
+OVBC.US,D,20180712,000000,44.6301,45.2447,44.1088,45.0222,10224.265443524,0
+OVBC.US,D,20180713,000000,44.8046,44.8046,44.8046,44.8046,982.63149921295,0
+OVBC.US,D,20180716,000000,44.7165,44.937,43.1474,44.4136,19276.107634094,0
+OVBC.US,D,20180717,000000,43.9922,45.8963,43.9922,45.8072,5520.2870308848,0
+OVBC.US,D,20180718,000000,45.8532,45.8532,44.8507,44.8507,10873.230795029,0
+OVBC.US,D,20180719,000000,44.5106,44.6753,43.6697,44.0628,9339.5909785007,0
+OVBC.US,D,20180720,000000,44.1489,44.587,44.1489,44.587,3695.8372691062,0
+OVBC.US,D,20180723,000000,44.8507,45.373,44.1088,44.1489,9332.448278091,0
+OVBC.US,D,20180724,000000,44.4548,44.4548,43.6266,43.8451,9433.4664695989,0
+OVBC.US,D,20180725,000000,44.2382,44.2382,43.1905,44.1088,5969.2567709198,0
+OVBC.US,D,20180726,000000,44.0726,45.2976,43.5022,44.9487,4227.4582567386,0
+OVBC.US,D,20180727,000000,44.7919,44.9918,42.6692,42.8004,6865.1554794442,0
+OVBC.US,D,20180730,000000,42.7573,43.7217,42.7573,43.0661,4626.4290939061,0
+OVBC.US,D,20180731,000000,43.2405,43.2405,42.6692,42.8456,3958.0764127176,0
+OVBC.US,D,20180801,000000,42.8857,43.0661,42.1007,42.7573,4735.6103715964,0
+OVBC.US,D,20180802,000000,42.5849,44.1579,42.5849,44.1579,4315.2114332,0
+OVBC.US,D,20180803,000000,44.3362,44.6508,42.7142,42.9328,8366.142951243,0
+OVBC.US,D,20180806,000000,43.02,43.1082,42.1007,42.7142,3997.8714578571,0
+OVBC.US,D,20180807,000000,43.1082,43.3708,42.1438,42.8907,6112.1107791128,0
+OVBC.US,D,20180808,000000,43.5904,43.9412,42.8907,43.6335,5370.2903222822,0
+OVBC.US,D,20180809,000000,43.5904,44.4449,43.416,43.8962,4598.8786780403,0
+OVBC.US,D,20180810,000000,43.5453,44.0284,42.9328,43.5022,4314.1910474272,0
+OVBC.US,D,20180813,000000,43.6335,44.6811,43.2405,44.1167,8811.0311481868,0
+OVBC.US,D,20180814,000000,44.2489,45.7376,44.2489,45.5171,4660.1018244087,0
+OVBC.US,D,20180815,000000,43.8962,45.035,42.9328,43.1954,10997.717859312,0
+OVBC.US,D,20180816,000000,43.1082,43.1082,41.1746,41.1785,23295.407193179,0
+OVBC.US,D,20180817,000000,41.2266,41.2687,38.9451,40.6542,22862.763625509,0
+OVBC.US,D,20180820,000000,40.7003,41.1785,40.3044,40.5671,5598.8567353909,0
+OVBC.US,D,20180821,000000,40.7787,41.1785,40.4798,41.006,5835.5862346821,0
+OVBC.US,D,20180822,000000,40.62,40.96,40.5416,40.7415,4773.3646451902,0
+OVBC.US,D,20180823,000000,40.3486,40.5249,40.3044,40.3486,2063.2200326154,0
+OVBC.US,D,20180824,000000,40.4347,40.8297,39.9544,40.4347,8402.876839064,0
+OVBC.US,D,20180827,000000,40.3044,40.4513,39.6929,39.6929,4912.137110292,0
+OVBC.US,D,20180828,000000,39.1656,39.342,37.7632,37.9386,6669.2414110653,0
+OVBC.US,D,20180829,000000,37.8072,37.8072,36.8439,37.1497,8467.1611427509,0
+OVBC.US,D,20180830,000000,36.9312,37.675,36.55,37.2379,8098.8018787676,0
+OVBC.US,D,20180831,000000,37.0174,37.2379,36.3637,36.9312,4045.829589179,0
+OVBC.US,D,20180904,000000,36.5802,36.6685,36.3637,36.6685,2793.816245945,0
+OVBC.US,D,20180905,000000,36.1863,36.2334,34.0391,34.4791,20076.090079973,0
+OVBC.US,D,20180906,000000,34.6114,35.3964,34.1714,34.389,9966.1078430041,0
+OVBC.US,D,20180907,000000,34.5908,34.9142,34.1714,34.2586,7990.6409868501,0
+OVBC.US,D,20180910,000000,34.828,35.661,34.828,35.4875,2538.7198027433,0
+OVBC.US,D,20180911,000000,35.267,35.414,34.2134,34.4791,9486.5265297849,0
+OVBC.US,D,20180912,000000,34.7398,34.7398,34.0391,34.2586,3478.4950994984,0
+OVBC.US,D,20180913,000000,33.9078,33.9078,32.1996,32.2867,6937.6028693135,0
+OVBC.US,D,20180914,000000,32.0242,32.3319,30.2788,31.8046,20965.866473862,0
+OVBC.US,D,20180917,000000,32.1996,32.3319,31.0627,31.2352,13135.426053342,0
+OVBC.US,D,20180918,000000,30.9736,32.1565,30.6227,30.8844,18907.74837011,0
+OVBC.US,D,20180919,000000,31.2352,31.3322,30.8844,31.148,8229.4112576869,0
+OVBC.US,D,20180920,000000,32.373,33.3883,32.2438,33.3393,4031.5441883597,0
+OVBC.US,D,20180921,000000,33.3393,33.9969,32.7268,33.5128,29798.325723277,0
+OVBC.US,D,20180924,000000,34.1714,34.1714,32.9464,33.3393,5489.6754577006,0
+OVBC.US,D,20180925,000000,33.4707,33.4707,32.7268,32.7268,3494.8212718633,0
+OVBC.US,D,20180926,000000,32.6808,32.8424,31.4999,31.4999,6785.5653891653,0
+OVBC.US,D,20180927,000000,31.8046,32.6397,31.4999,32.1103,6004.970272968,0
+OVBC.US,D,20180928,000000,32.6397,32.8572,31.9801,32.1103,5354.9845356901,0
+OVBC.US,D,20181001,000000,32.4554,35.0211,32.034,32.034,5388.6572661927,0
+OVBC.US,D,20181002,000000,31.9801,32.8405,30.802,31.1392,12323.198978188,0
+OVBC.US,D,20181003,000000,31.3842,32.8523,31.1324,32.6631,16426.170170644,0
+OVBC.US,D,20181004,000000,33.7265,33.7265,31.8046,31.9007,6442.7157695022,0
+OVBC.US,D,20181005,000000,32.6033,32.7268,31.7791,31.7791,6587.6105492407,0
+OVBC.US,D,20181008,000000,32.13,33.6,32.13,33.3031,11394.647924934,0
+OVBC.US,D,20181009,000000,33.5785,34.0303,33.3825,33.3825,8578.3831919868,0
+OVBC.US,D,20181010,000000,33.8803,34.0567,32.9787,33.0944,7349.8387215274,0
+OVBC.US,D,20181011,000000,33.2854,33.6177,33.1041,33.1276,4676.4279967736,0
+OVBC.US,D,20181012,000000,33.4442,33.4442,32.1565,32.4102,4542.7574605359,0
+OVBC.US,D,20181015,000000,32.2593,34.6114,32.2593,34.6114,4598.8786780403,0
+OVBC.US,D,20181016,000000,34.8201,36.3078,34.2134,35.661,3842.7728203904,0
+OVBC.US,D,20181017,000000,35.4875,36.3353,33.9078,34.2762,11775.251818191,0
+OVBC.US,D,20181018,000000,34.3124,34.977,33.5785,34.3713,6692.7102838398,0
+OVBC.US,D,20181019,000000,34.1184,35.3543,33.2423,33.5128,8391.6525955632,0
+OVBC.US,D,20181022,000000,33.7352,34.3674,32.181,33.2708,4963.1563989323,0
+OVBC.US,D,20181023,000000,33.0748,34.3214,32.5583,32.621,6249.8628584417,0
+OVBC.US,D,20181024,000000,32.7534,33.2953,29.7995,30.3768,16539.432991425,0
+OVBC.US,D,20181025,000000,30.4679,33.2346,30.4306,31.4087,15529.251076346,0
+OVBC.US,D,20181026,000000,31.2069,32.8621,30.9325,30.9325,2919.3236960003,0
+OVBC.US,D,20181029,000000,32.5799,32.5799,29.1958,30.9834,7493.7131154932,0
+OVBC.US,D,20181030,000000,31.0657,31.7263,30.3513,30.898,7523.3043029046,0
+OVBC.US,D,20181031,000000,31.25,31.6556,30.1994,30.8001,8084.5164779483,0
+OVBC.US,D,20181101,000000,32.5769,32.6975,30.898,31.3989,3702.9799695159,0
+OVBC.US,D,20181102,000000,31.445,32.5554,31.445,31.4705,2389.7434799135,0
+OVBC.US,D,20181105,000000,32.132,32.3867,31.9565,31.9565,2025.4657590215,0
+OVBC.US,D,20181106,000000,33.0218,33.0218,33.0218,33.0218,716.31081251038,0
+OVBC.US,D,20181107,000000,34.97,34.97,33.7295,34.5546,2783.612388217,0
+OVBC.US,D,20181108,000000,34.8211,35.4376,34.8211,35.4376,879.57253615947,0
+OVBC.US,D,20181109,000000,34.8211,34.8211,33.602,33.7607,5868.2385794119,0
+OVBC.US,D,20181112,000000,33.9284,33.9381,32.1495,32.5799,11810.965320238,0
+OVBC.US,D,20181113,000000,32.3525,34.3536,32.3133,32.8709,13373.175938406,0
+OVBC.US,D,20181114,000000,35.5669,35.5669,32.1222,32.1222,12432.380255878,0
+OVBC.US,D,20181115,000000,32.5191,34.1194,31.3812,32.7494,9562.0350769726,0
+OVBC.US,D,20181116,000000,32.476,33.1483,31.6047,32.0438,8973.272486063,0
+OVBC.US,D,20181119,000000,32.0163,32.3956,32.0143,32.0967,3183.6036111572,0
+OVBC.US,D,20181120,000000,32.0878,32.1741,31.6713,31.6713,2157.0955237136,0
+OVBC.US,D,20181121,000000,31.9477,32.4917,30.5561,32.4917,1747.9208288181,0
+OVBC.US,D,20181123,000000,32.0702,32.6171,32.0702,32.6171,1590.7814198058,0
+OVBC.US,D,20181126,000000,32.9258,33.4638,32.7229,33.1443,5969.2567709198,0
+OVBC.US,D,20181127,000000,32.7494,33.5618,32.1692,32.8709,7423.3064971695,0
+OVBC.US,D,20181128,000000,33.5853,33.9381,32.819,33.1031,7321.2679198888,0
+OVBC.US,D,20181129,000000,34.2027,34.2027,32.8386,33.3491,4488.6770145771,0
+OVBC.US,D,20181130,000000,33.3207,33.8352,32.282,32.7494,13786.432176393,0
+OVBC.US,D,20181203,000000,33.0748,33.4785,32.132,32.7836,2742.7969573047,0
+OVBC.US,D,20181204,000000,32.4917,32.4917,31.2314,31.2314,3662.1645386036,0
+OVBC.US,D,20181206,000000,30.7648,31.0824,30.4121,31.0305,3323.3964620318,0
+OVBC.US,D,20181207,000000,30.8541,31.2314,30.5178,30.8541,12570.132335207,0
+OVBC.US,D,20181210,000000,31.9565,31.9565,30.1043,31.2069,2278.5214306776,0
+OVBC.US,D,20181211,000000,31.2069,31.8948,30.8795,31.0657,2106.0762350732,0
+OVBC.US,D,20181212,000000,32.2623,32.3525,30.5982,31.6998,11182.407684189,0
+OVBC.US,D,20181213,000000,31.0108,31.8918,30.9226,31.0305,9389.5898813682,0
+OVBC.US,D,20181214,000000,30.8541,30.9157,29.2918,29.2918,8918.1716543315,0
+OVBC.US,D,20181217,000000,28.6578,28.6578,27.5916,27.5916,5925.3801826891,0
+OVBC.US,D,20181218,000000,26.7977,27.3289,26.7977,26.931,3465.2300844519,0
+OVBC.US,D,20181219,000000,26.1196,27.2926,26.1196,26.5341,3865.2213073922,0
+OVBC.US,D,20181220,000000,26.6213,27.6101,26.4459,26.5066,6570.263991103,0
+OVBC.US,D,20181221,000000,26.2969,26.7144,24.0213,24.0213,13075.223292747,0
+OVBC.US,D,20181224,000000,23.8704,24.4799,23.6254,23.6254,2285.6641310872,0
+OVBC.US,D,20181226,000000,23.8449,25.0337,23.4401,24.0302,16605.758066658,0
+OVBC.US,D,20181227,000000,23.3176,25.9166,23.3176,25.1395,5517.2258735664,0
+OVBC.US,D,20181228,000000,29.9219,29.9219,26.4547,29.5212,10833.43574989,0
+OVBC.US,D,20181231,000000,29.7857,31.6047,29.531,31.199,4359.0880214307,0
+OVBC.US,D,20190102,000000,31.0657,33.1198,31.0657,33.1198,11896.677725154,0
+OVBC.US,D,20190103,000000,32.4583,32.6769,31.295,31.6292,2925.4460106371,0
+OVBC.US,D,20190104,000000,33.1443,33.2708,32.377,33.2708,5819.2600623172,0
+OVBC.US,D,20190107,000000,35.2259,35.9903,34.2469,35.4101,2942.7925687748,0
+OVBC.US,D,20190108,000000,35.6316,36.0089,31.3039,34.9358,4103.991578229,0
+OVBC.US,D,20190109,000000,32.0624,33.5863,32.0624,33.5863,1454.0497262497,0
+OVBC.US,D,20190110,000000,32.3182,32.6082,31.0824,32.1741,3884.6086370755,0
+OVBC.US,D,20190111,000000,31.4401,32.0624,30.5796,32.0624,6949.8474985871,0
+OVBC.US,D,20190114,000000,31.6047,32.6866,30.898,30.898,2842.7947630398,0
+OVBC.US,D,20190115,000000,31.5224,31.5576,30.2347,30.8541,7666.1583110975,0
+OVBC.US,D,20190116,000000,31.3391,31.4626,30.0817,31.3637,12307.893191595,0
+OVBC.US,D,20190117,000000,31.295,35.0583,30.318,31.1627,19282.22994873,0
+OVBC.US,D,20190118,000000,31.1627,32.035,30.1219,30.81,11411.994483072,0
+OVBC.US,D,20190122,000000,32.0878,32.0878,30.3238,30.3238,2033.628845204,0
+OVBC.US,D,20190123,000000,29.329,32.0535,29.329,31.1352,12051.776362621,0
+OVBC.US,D,20190124,000000,31.5782,32.3162,30.9824,32.3162,6333.5344918118,0
+OVBC.US,D,20190125,000000,32.2192,32.4495,30.657,30.9501,16673.103527663,0
+OVBC.US,D,20190128,000000,30.9501,32.6856,30.4689,32.0595,10003.862116598,0
+OVBC.US,D,20190129,000000,31.4901,32.0928,30.9501,31.0382,7523.3043029046,0
+OVBC.US,D,20190130,000000,31.6419,32.5622,30.6393,31.7928,20843.420181125,0
+OVBC.US,D,20190131,000000,32.5279,32.9709,31.8174,31.8174,13063.999049245,0
+OVBC.US,D,20190201,000000,31.9693,32.7415,31.6596,32.18,3485.637799908,0
+OVBC.US,D,20190204,000000,33.3991,33.3991,31.7576,32.9787,13043.591333789,0
+OVBC.US,D,20190205,000000,32.8101,34.5624,31.6469,33.4756,24148.449699246,0
+OVBC.US,D,20190206,000000,33.697,34.1851,32.5279,32.5279,8946.7424559701,0
+OVBC.US,D,20190207,000000,32.7239,33.697,32.0595,32.3662,5655.9983386681,0
+OVBC.US,D,20190208,000000,31.9262,32.8297,31.392,32.4907,11529.338846944,0
+OVBC.US,D,20190211,000000,32.864,34.1675,32.571,33.2551,10582.42084978,0
+OVBC.US,D,20190212,000000,33.7587,35.4719,32.7504,33.0767,9946.7205133207,0
+OVBC.US,D,20190213,000000,32.7592,33.8774,32.5583,33.6813,10145.695739018,0
+OVBC.US,D,20190214,000000,35.0191,35.0191,33.0061,33.0336,7081.4772632792,0
+OVBC.US,D,20190215,000000,33.0865,34.2743,32.6847,34.1939,15598.637308898,0
+OVBC.US,D,20190219,000000,34.0077,36.3323,33.1659,35.7737,11060.981777226,0
+OVBC.US,D,20190220,000000,35.4719,35.7815,35.2092,35.5602,13678.271284475,0
+OVBC.US,D,20190221,000000,35.4719,35.4719,34.9848,34.9848,1974.4464703812,0
+OVBC.US,D,20190222,000000,35.0456,35.0456,32.2682,33.697,9363.0598512752,0
+OVBC.US,D,20190225,000000,33.7362,34.6448,33.697,33.9009,9313.0609484077,0
+OVBC.US,D,20190226,000000,33.8676,34.0705,32.8101,34.0705,12301.770876959,0
+OVBC.US,D,20190227,000000,33.3021,33.7784,33.2609,33.5206,4694.7949406841,0
+OVBC.US,D,20190228,000000,33.3698,34.1851,31.442,32.375,8457.9776707956,0
+OVBC.US,D,20190301,000000,32.7042,33.3443,32.3525,32.6171,9500.8119306042,0
+OVBC.US,D,20190304,000000,33.2551,33.2551,31.5782,32.0123,6404.9614959083,0
+OVBC.US,D,20190305,000000,32.4201,33.015,31.7479,31.9262,3949.9133265351,0
+OVBC.US,D,20190306,000000,32.0056,32.7415,31.392,31.5979,7875.3373945229,0
+OVBC.US,D,20190307,000000,31.7027,32.7454,29.5525,30.3287,9373.2637090033,0
+OVBC.US,D,20190308,000000,30.3003,31.5929,29.8946,30.7286,4063.1761473167,0
+OVBC.US,D,20190311,000000,31.1441,33.8411,31.0382,32.1898,3470.3320133159,0
+OVBC.US,D,20190312,000000,32.6514,33.9656,32.5985,32.5985,2525.4547876968,0
+OVBC.US,D,20190313,000000,32.5475,32.6602,31.1892,31.6508,27223.892418486,0
+OVBC.US,D,20190314,000000,31.6508,32.3662,31.2959,31.7576,15924.140370423,0
+OVBC.US,D,20190315,000000,31.7576,34.8418,31.6145,33.6902,26794.310008134,0
+OVBC.US,D,20190318,000000,34.0264,34.0264,33.2904,33.2904,5679.4672114427,0
+OVBC.US,D,20190319,000000,33.0767,33.2413,31.0549,32.8484,25146.386985051,0
+OVBC.US,D,20190320,000000,32.9277,33.4335,31.5097,32.2877,7350.8591073002,0
+OVBC.US,D,20190321,000000,32.1898,33.6078,32.1898,32.7846,4708.0599557306,0
+OVBC.US,D,20190322,000000,31.2156,31.6891,30.4954,31.0382,6854.9516217161,0
+OVBC.US,D,20190325,000000,31.1706,31.5174,31.0382,31.5174,1544.8640600295,0
+OVBC.US,D,20190326,000000,32.0595,32.1026,31.738,32.1026,4299.9056466079,0
+OVBC.US,D,20190327,000000,31.8174,31.8174,31.8174,31.8174,824.4717044279,0
+OVBC.US,D,20190328,000000,32.6769,32.6769,31.0736,31.3215,3088.7077342862,0
+OVBC.US,D,20190329,000000,31.8879,35.1887,31.4901,32.0595,4744.7938435516,0
+OVBC.US,D,20190401,000000,32.7679,33.211,31.4597,32.5896,14989.467002532,0
+OVBC.US,D,20190402,000000,33.8323,33.8323,31.5733,32.4495,15407.825169383,0
+OVBC.US,D,20190403,000000,32.5799,33.6078,31.4939,32.8386,15410.886326701,0
+OVBC.US,D,20190404,000000,32.5554,33.2982,31.8193,32.7042,10952.820885308,0
+OVBC.US,D,20190405,000000,32.6357,33.1561,32.4995,32.6955,3009.1176440073,0
+OVBC.US,D,20190408,000000,32.1418,32.7239,32.1418,32.4122,4691.7337833657,0
+OVBC.US,D,20190409,000000,32.6357,32.6357,32.0213,32.1026,3028.5049736906,0
+OVBC.US,D,20190410,000000,32.1555,33.3256,31.7831,32.375,16962.893087141,0
+OVBC.US,D,20190411,000000,32.4573,33.0179,32.031,32.7592,10760.98836002,0
+OVBC.US,D,20190412,000000,33.0512,33.6902,31.0382,33.1228,5980.4810144207,0
+OVBC.US,D,20190415,000000,33.406,33.8774,32.9876,33.8774,9074.2906775709,0
+OVBC.US,D,20190416,000000,33.9009,35.2543,33.5667,33.85,12762.985246268,0
+OVBC.US,D,20190417,000000,33.9656,34.7349,33.0021,34.4449,11109.960294321,0
+OVBC.US,D,20190418,000000,34.4262,35.5061,34.0969,35.3112,4203.989383964,0
+OVBC.US,D,20190422,000000,34.8505,34.8505,34.4262,34.4262,1772.4100873654,0
+OVBC.US,D,20190423,000000,34.7016,35.365,34.3801,35.365,1710.1665552242,0
+OVBC.US,D,20190424,000000,35.4592,35.4592,34.4076,34.8868,3855.0174496641,0
+OVBC.US,D,20190425,000000,35.1896,35.1896,33.5226,33.5226,981.61111344015,0
+OVBC.US,D,20190426,000000,33.211,34.1018,33.211,33.8969,6401.9003385899,0
+OVBC.US,D,20190429,000000,33.5863,33.8068,33.4658,33.7382,1927.5087248321,0
+OVBC.US,D,20190430,000000,33.6481,34.0127,32.6454,33.503,11444.646827801,0
+OVBC.US,D,20190501,000000,33.503,33.6285,32.9866,33.0581,1958.1202980163,0
+OVBC.US,D,20190502,000000,33.0757,33.2551,32.9866,33.2551,1796.8993459128,0
+OVBC.US,D,20190503,000000,33.5687,33.853,32.9866,33.853,4812.1393045569,0
+OVBC.US,D,20190506,000000,32.9532,33.9695,32.9532,33.1473,2077.5054334347,0
+OVBC.US,D,20190507,000000,32.4613,33.2737,32.3554,32.3554,1847.9186345531,0
+OVBC.US,D,20190508,000000,32.5435,33.3453,32.5435,33.3453,1948.936826061,0
+OVBC.US,D,20190509,000000,32.7387,32.7387,32.4965,32.4965,1431.6012392479,0
+OVBC.US,D,20190510,000000,32.9346,32.9346,32.8709,32.8709,1449.9681831585,0
+OVBC.US,D,20190513,000000,34.1018,34.1018,32.568,32.8464,3313.1926043037,0
+OVBC.US,D,20190514,000000,32.4201,32.8797,32.1692,32.8464,2730.552328031,0
+OVBC.US,D,20190515,000000,32.5945,34.7261,32.5945,34.1479,11370.158666386,0
+OVBC.US,D,20190516,000000,34.6535,34.6535,34.5468,34.5468,1793.8381885944,0
+OVBC.US,D,20190517,000000,34.3252,34.3252,33.2982,33.4943,4708.0599557306,0
+OVBC.US,D,20190520,000000,32.9356,34.1685,32.3574,33.8813,7789.6249896071,0
+OVBC.US,D,20190521,000000,33.8715,34.4781,33.8715,34.1645,14148.669125739,0
+OVBC.US,D,20190522,000000,34.1479,34.3164,33.8813,34.1293,2510.1490011047,0
+OVBC.US,D,20190523,000000,33.5226,34.0313,33.3795,33.3795,5925.3801826891,0
+OVBC.US,D,20190524,000000,33.2374,33.9783,33.2374,33.853,2362.1930640478,0
+OVBC.US,D,20190528,000000,33.8352,33.8352,33.7803,33.8265,1846.8982487803,0
+OVBC.US,D,20190529,000000,33.0414,33.0414,33.0414,33.0414,1974.4464703812,0
+OVBC.US,D,20190530,000000,32.9964,33.2551,32.9777,33.2551,2577.49446211,0
+OVBC.US,D,20190531,000000,32.3623,32.3623,32.3623,32.3623,1245.8910285971,0
+OVBC.US,D,20190603,000000,31.7841,33.3354,31.6763,33.1659,7115.1499937819,0
+OVBC.US,D,20190604,000000,33.2551,33.6088,31.446,33.0581,9477.3430578296,0
+OVBC.US,D,20190605,000000,32.721,32.7474,31.7223,32.721,2462.1908697828,0
+OVBC.US,D,20190606,000000,32.7297,32.8277,32.0153,32.721,9072.2499060253,0
+OVBC.US,D,20190607,000000,34.19,34.2752,32.9444,33.3453,8098.8018787676,0
+OVBC.US,D,20190610,000000,33.3453,33.5598,32.3015,32.4965,5633.5498516664,0
+OVBC.US,D,20190611,000000,32.3515,33.6088,32.282,33.406,13389.50211077,0
+OVBC.US,D,20190612,000000,33.8813,33.8813,32.7729,33.4344,6691.689898067,0
+OVBC.US,D,20190613,000000,33.406,33.8166,33.211,33.8166,2884.6305797248,0
+OVBC.US,D,20190614,000000,33.6756,35.5454,33.3972,33.3972,8190.6365983202,0
+OVBC.US,D,20190618,000000,34.0567,34.0567,33.9695,33.9695,528.55983031392,0
+OVBC.US,D,20190619,000000,33.7617,33.9783,33.2805,33.753,2176.4828533969,0
+OVBC.US,D,20190620,000000,33.753,34.2802,33.6187,34.0567,2388.7230941407,0
+OVBC.US,D,20190621,000000,33.7441,33.7441,32.7651,33.4344,9948.7612848664,0
+OVBC.US,D,20190624,000000,33.0629,33.0629,32.3662,32.6327,2010.1599724294,0
+OVBC.US,D,20190625,000000,33.1139,33.1835,32.6407,32.6407,2483.6189710118,0
+OVBC.US,D,20190626,000000,32.6043,33.1473,31.7439,33.0954,4954.9933127498,0
+OVBC.US,D,20190627,000000,33.1659,33.7441,32.6033,33.7441,4107.0527355474,0
+OVBC.US,D,20190628,000000,33.6756,34.3861,33.6756,34.3861,21814.827436836,0
+OVBC.US,D,20190701,000000,33.8617,34.5468,33.8617,34.2174,2139.7489655759,0
+OVBC.US,D,20190702,000000,33.4521,34.3684,33.4521,34.3684,1510.1709437541,0
+OVBC.US,D,20190703,000000,34.4497,34.7261,33.9146,33.9146,2806.0608752187,0
+OVBC.US,D,20190705,000000,34.9485,35.0201,33.1218,33.4344,8651.8509676289,0
+OVBC.US,D,20190708,000000,32.6162,33.208,32.6162,32.7651,2804.0201036731,0
+OVBC.US,D,20190709,000000,32.9964,32.9964,32.0525,32.5435,9378.3656378673,0
+OVBC.US,D,20190710,000000,33.3169,33.4511,32.3623,32.6739,2491.7820571942,0
+OVBC.US,D,20190711,000000,33.308,34.0665,32.818,33.8166,5948.8490554637,0
+OVBC.US,D,20190712,000000,33.4432,34.1293,32.721,32.721,6674.3433399293,0
+OVBC.US,D,20190715,000000,33.0414,33.2551,32.4534,33.2551,6578.4270772855,0
+OVBC.US,D,20190716,000000,33.2463,33.8813,32.9866,33.2805,2520.3528588328,0
+OVBC.US,D,20190717,000000,33.0993,33.2051,32.7141,33.1924,3321.3556904862,0
+OVBC.US,D,20190718,000000,32.6827,33.6295,32.4613,32.9777,7208.0050991073,0
+OVBC.US,D,20190719,000000,32.8376,33.7892,32.6152,33.7892,4261.1309872412,0
+OVBC.US,D,20190722,000000,33.1757,33.5275,32.7651,33.5275,6228.4347572127,0
+OVBC.US,D,20190723,000000,33.1218,33.2805,32.6975,33.2463,3973.3821993097,0
+OVBC.US,D,20190724,000000,33.4344,33.4344,32.8797,32.8797,1561.1902323944,0
+OVBC.US,D,20190725,000000,33.2393,33.2393,33.0424,33.0424,1399.9692802909,0
+OVBC.US,D,20190726,000000,33.6138,33.6138,32.9787,32.9787,3445.8427547686,0
+OVBC.US,D,20190729,000000,33.1306,33.1306,32.7896,32.7896,1945.8756687426,0
+OVBC.US,D,20190730,000000,33.5961,33.6235,32.4328,32.4328,4280.5183169245,0
+OVBC.US,D,20190731,000000,32.7562,33.0689,32.3348,32.3348,5133.560822991,0
+OVBC.US,D,20190801,000000,31.6164,31.8586,31.5341,31.5341,2741.7765715319,0
+OVBC.US,D,20190802,000000,31.2215,31.2215,30.2543,30.2543,1232.6260135506,0
+OVBC.US,D,20190805,000000,29.2075,29.2075,28.0757,28.1276,2109.1373923917,0
+OVBC.US,D,20190806,000000,28.2452,28.6029,27.9767,28.6029,5609.060593119,0
+OVBC.US,D,20190807,000000,28.0384,30.0377,28.0384,30.0377,7946.7643986194,0
+OVBC.US,D,20190808,000000,30.5413,32.9974,30.5413,31.7684,13385.42056768,0
+OVBC.US,D,20190809,000000,32.4593,32.574,31.4009,31.5184,7165.1488966494,0
+OVBC.US,D,20190812,000000,31.491,31.7105,31.096,31.096,3340.7430201695,0
+OVBC.US,D,20190813,000000,31.6684,32.2976,30.9255,31.1314,9756.9287595787,0
+OVBC.US,D,20190814,000000,30.7472,30.7472,30.0112,30.3786,5768.2407736769,0
+OVBC.US,D,20190815,000000,31.0342,31.0342,29.9494,30.4228,2460.1500982372,0
+OVBC.US,D,20190816,000000,30.997,31.2657,28.6842,28.7029,13777.248704437,0
+OVBC.US,D,20190819,000000,29.0968,29.68,28.4245,29.0067,15137.422939588,0
+OVBC.US,D,20190820,000000,28.6941,29.1429,27.5278,28.0296,5487.634686155,0
+OVBC.US,D,20190821,000000,28.3873,28.8989,28.108,28.6392,6699.8529842495,0
+OVBC.US,D,20190822,000000,28.747,29.5897,28.747,29.2576,6553.9378187381,0
+OVBC.US,D,20190823,000000,30.1092,30.1092,27.7964,28.2177,9943.6593560023,0
+OVBC.US,D,20190826,000000,28.155,29.0968,28.155,29.0606,5403.9630527848,0
+OVBC.US,D,20190827,000000,28.792,28.792,26.6497,27.4749,11510.971903034,0
+OVBC.US,D,20190828,000000,28.3354,28.3354,27.5278,28.0658,4361.1287929763,0
+OVBC.US,D,20190829,000000,28.4334,29.0606,27.2339,28.6842,7149.8431100573,0
+OVBC.US,D,20190830,000000,29.4016,29.4016,28.4245,28.8812,3375.4361364449,0
+OVBC.US,D,20190903,000000,28.7734,28.7734,27.9178,28.1737,7299.8398186599,0
+OVBC.US,D,20190904,000000,28.55,28.6842,28.3167,28.6667,1750.9819861365,0
+OVBC.US,D,20190905,000000,28.7205,30.997,28.3482,29.2576,8273.2878459176,0
+OVBC.US,D,20190906,000000,29.4477,29.6437,28.9449,29.4535,4437.6577259368,0
+OVBC.US,D,20190909,000000,30.2543,30.3258,29.5732,29.7857,3524.4124592747,0
+OVBC.US,D,20190910,000000,29.3213,30.3414,29.3213,29.4477,9553.8719907901,0
+OVBC.US,D,20190911,000000,29.7515,30.1377,29.2928,29.5897,7201.8827844704,0
+OVBC.US,D,20190912,000000,29.582,31.2128,29.0606,31.2128,9967.1282287769,0
+OVBC.US,D,20190913,000000,31.0245,32.2192,31.0245,31.6077,2686.6757398003,0
+OVBC.US,D,20190916,000000,31.0617,32.1006,31.0617,32.1006,1376.5004075164,0
+OVBC.US,D,20190917,000000,31.2156,33.2933,31.2156,32.6397,8429.406869157,0
+OVBC.US,D,20190918,000000,32.7377,33.4462,31.9399,33.1855,9468.1595858743,0
+OVBC.US,D,20190919,000000,32.5035,33.7245,32.3455,32.8082,7135.557709238,0
+OVBC.US,D,20190920,000000,32.916,34.0195,32.177,34.0195,14021.120904139,0
+OVBC.US,D,20190923,000000,33.7412,33.8676,33.1855,33.4551,6769.2392168003,0
+OVBC.US,D,20190924,000000,33.3736,33.3736,32.424,32.5925,5515.1851020208,0
+OVBC.US,D,20190925,000000,33.8039,33.8039,32.8954,33.1061,3561.1463470957,0
+OVBC.US,D,20190926,000000,33.9764,33.9842,32.4358,32.7562,4127.4604510035,0
+OVBC.US,D,20190927,000000,33.0061,33.0061,32.5514,32.5514,5152.9481526744,0
+OVBC.US,D,20190930,000000,32.7729,33.6706,32.6739,32.72,5622.3256081655,0
+OVBC.US,D,20191001,000000,32.4142,32.8621,32.0654,32.0654,4802.9558326016,0
+OVBC.US,D,20191002,000000,31.294,32.0095,31.0764,31.3029,4787.6500460095,0
+OVBC.US,D,20191003,000000,31.2304,31.8761,30.4031,31.8761,3951.9540980808,0
+OVBC.US,D,20191004,000000,33.0964,33.4551,31.8761,32.278,3970.3210419913,0
+OVBC.US,D,20191007,000000,32.6397,33.0767,31.6626,32.1173,10873.230795029,0
+OVBC.US,D,20191008,000000,31.9399,32.8846,31.4822,31.4822,4270.3144591965,0
+OVBC.US,D,20191009,000000,31.9487,32.522,31.8311,31.8311,8797.7661331403,0
+OVBC.US,D,20191010,000000,31.8311,32.1712,31.491,31.491,3502.9843580458,0
+OVBC.US,D,20191011,000000,32.1006,33.3903,31.5009,31.9996,8855.9281221903,0
+OVBC.US,D,20191014,000000,31.4675,32.1006,30.9442,31.7419,4190.7243689175,0
+OVBC.US,D,20191015,000000,31.6536,32.9258,30.9873,32.8552,3872.3640078018,0
+OVBC.US,D,20191016,000000,32.7641,32.9532,32.4328,32.9532,1595.8833486698,0
+OVBC.US,D,20191017,000000,33.0874,33.5726,32.7337,33.4462,4422.3519393447,0
+OVBC.US,D,20191018,000000,33.1061,33.2668,32.3074,32.9258,11479.339944077,0
+OVBC.US,D,20191021,000000,33.0865,34.2527,32.8376,34.1626,7991.6613726229,0
+OVBC.US,D,20191022,000000,34.3067,34.3067,32.7729,32.7729,9051.8421905692,0
+OVBC.US,D,20191023,000000,32.3025,33.8695,32.2966,33.4462,5528.4501170673,0
+OVBC.US,D,20191024,000000,32.1476,33.3187,31.6616,32.2378,4874.3828366981,0
+OVBC.US,D,20191025,000000,32.4887,32.5062,31.7409,31.7409,4966.2175562507,0
+OVBC.US,D,20191028,000000,32.184,32.3368,31.6234,32.1917,3344.8245632607,0
+OVBC.US,D,20191029,000000,31.3362,32.1026,31.2265,31.6331,4495.8197149868,0
+OVBC.US,D,20191030,000000,31.5606,33.8146,31.4989,33.0031,5895.7889952777,0
+OVBC.US,D,20191031,000000,33.3472,33.3472,33.1286,33.1286,2975.4449135046,0
+OVBC.US,D,20191101,000000,34.2117,34.2117,32.7612,33.0845,6596.794021196,0
+OVBC.US,D,20191104,000000,32.3897,32.4623,32.3897,32.4623,1059.1604321735,0
+OVBC.US,D,20191105,000000,31.984,32.7249,31.984,32.6866,3647.8791377843,0
+OVBC.US,D,20191106,000000,32.129,32.129,32.129,32.129,558.15101772532,0
+OVBC.US,D,20191107,000000,32.6162,34.5996,32.4368,33.5461,12369.116337964,0
+OVBC.US,D,20191108,000000,32.9846,35.167,32.9846,33.4551,11380.362524114,0
+OVBC.US,D,20191111,000000,33.3551,33.9862,33.3551,33.5648,9253.8785735849,0
+OVBC.US,D,20191112,000000,33.6392,34.3918,33.2658,34.2312,7183.5158405599,0
+OVBC.US,D,20191113,000000,34.5634,34.6721,33.6441,33.6441,10620.175123374,0
+OVBC.US,D,20191114,000000,34.1037,34.6526,32.9327,32.9327,4329.4968340193,0
+OVBC.US,D,20191115,000000,33.2825,34.3644,32.8759,32.8759,2326.4795619995,0
+OVBC.US,D,20191118,000000,33.0218,34.3252,32.3554,33.9959,6728.4237858881,0
+OVBC.US,D,20191119,000000,34.5821,34.7163,33.2198,34.3479,12405.850225786,0
+OVBC.US,D,20191120,000000,33.9146,34.78,33.8803,33.9048,9135.5138239393,0
+OVBC.US,D,20191121,000000,34.3115,35.0505,33.4236,33.8146,3205.0317123862,0
+OVBC.US,D,20191122,000000,34.6624,34.6624,33.9048,33.9048,4186.6428258263,0
+OVBC.US,D,20191125,000000,34.6349,34.6721,34.2655,34.4459,8629.4024806272,0
+OVBC.US,D,20191126,000000,34.5996,35.0338,33.3903,33.6804,13426.235998592,0
+OVBC.US,D,20191127,000000,33.5823,33.9959,33.5823,33.9959,1365.2761640155,0
+OVBC.US,D,20191129,000000,33.9695,33.9695,33.9695,33.9695,664.27113809723,0
+OVBC.US,D,20191202,000000,33.498,34.0136,33.498,33.751,2392.804637232,0
+OVBC.US,D,20191203,000000,33.1757,34.1117,33.1757,33.8146,1521.3951872549,0
+OVBC.US,D,20191204,000000,33.2825,33.852,33.1924,33.3472,10985.473230038,0
+OVBC.US,D,20191205,000000,33.1041,33.1041,33.1041,33.1041,1023.4469301252,0
+OVBC.US,D,20191206,000000,33.1835,35.8698,33.0356,35.223,11213.019257374,0
+OVBC.US,D,20191209,000000,35.2132,35.7639,35.167,35.167,2927.4867821827,0
+OVBC.US,D,20191210,000000,34.4292,35.0338,34.3115,34.9162,5469.2677422445,0
+OVBC.US,D,20191211,000000,34.387,34.9358,34.1606,34.9338,2615.2487357038,0
+OVBC.US,D,20191212,000000,34.2312,35.9873,34.2214,35.9698,5145.8054522647,0
+OVBC.US,D,20191213,000000,34.5546,36.0521,34.5546,35.8619,10049.779476374,0
+OVBC.US,D,20191216,000000,35.809,37.3869,35.809,36.7194,21780.134320561,0
+OVBC.US,D,20191217,000000,36.7194,37.0624,36.0786,36.3588,4972.3398708876,0
+OVBC.US,D,20191218,000000,35.7591,37.1604,35.7591,36.3774,6443.736155275,0
+OVBC.US,D,20191219,000000,36.9341,36.9341,35.7081,35.7081,5430.4930828778,0
+OVBC.US,D,20191220,000000,35.8786,36.5372,33.8705,36.5372,24299.466793621,0
+OVBC.US,D,20191223,000000,36.7635,36.7635,35.3307,35.6101,4518.2682019885,0
+OVBC.US,D,20191224,000000,36.1138,36.9723,35.0338,36.9723,2972.3837561862,0
+OVBC.US,D,20191226,000000,36.9723,37.4231,36.1863,37.1801,9279.3882179051,0
+OVBC.US,D,20191227,000000,36.5205,36.9723,36.4617,36.8714,7532.4877748598,0
+OVBC.US,D,20191230,000000,36.5205,36.5205,35.4367,35.7081,6386.5945519978,0
+OVBC.US,D,20191231,000000,35.7081,35.9618,34.7163,35.7276,5426.4115397866,0
+OVBC.US,D,20200102,000000,35.3925,37.1516,35.2367,35.8619,8098.8018787676,0
+OVBC.US,D,20200103,000000,35.419,35.9698,34.8525,34.9417,5226.4159283165,0
+OVBC.US,D,20200106,000000,35.1583,35.1583,34.2743,35.0241,10357.935979762,0
+OVBC.US,D,20200107,000000,34.8428,35.1054,34.8074,34.8074,3492.7805003177,0
+OVBC.US,D,20200108,000000,34.9211,34.9211,34.879,34.879,1419.3566099743,0
+OVBC.US,D,20200109,000000,34.1762,34.7339,34.1762,34.6428,5056.0115042577,0
+OVBC.US,D,20200110,000000,34.6721,34.6721,34.0852,34.0852,4676.4279967736,0
+OVBC.US,D,20200113,000000,34.1312,34.5487,33.3001,33.7265,14402.745183168,0
+OVBC.US,D,20200114,000000,33.6344,34.2576,33.4285,33.6716,5334.576820234,0
+OVBC.US,D,20200115,000000,33.8959,34.3204,33.2923,33.9048,5925.3801826891,0
+OVBC.US,D,20200116,000000,34.7163,34.7163,34.2254,34.2743,2463.2112555556,0
+OVBC.US,D,20200117,000000,34.6624,35.1005,33.7597,33.7597,6183.5377832092,0
+OVBC.US,D,20200121,000000,33.5461,34.3831,33.5364,33.5364,2144.8508944399,0
+OVBC.US,D,20200122,000000,33.507,33.8195,33.4648,33.5167,2757.082358124,0
+OVBC.US,D,20200123,000000,33.7667,33.9068,33.1738,33.2364,5958.0325274189,0
+OVBC.US,D,20200124,000000,32.8562,33.5461,32.4651,32.4651,1467.3147412962,0
+OVBC.US,D,20200127,000000,31.9761,32.7387,31.004,31.004,3356.0488067616,0
+OVBC.US,D,20200128,000000,31.0784,32.084,31.0784,32.084,2614.228349931,0
+OVBC.US,D,20200129,000000,31.197,31.197,31.197,31.197,813.24746092702,0
+OVBC.US,D,20200130,000000,30.9108,31.2862,30.5346,31.2862,3398.9050092195,0
+OVBC.US,D,20200131,000000,30.9236,30.9236,29.972,29.972,5747.8330582207,0
+OVBC.US,D,20200203,000000,30.7364,30.9961,30.0171,30.1543,7353.9202646186,0
+OVBC.US,D,20200204,000000,30.7775,30.7775,30.3709,30.6159,1330.5830477401,0
+OVBC.US,D,20200205,000000,30.9157,31.4675,30.9157,31.4312,2284.6437453144,0
+OVBC.US,D,20200206,000000,31.5861,31.5861,30.513,30.8345,8247.7782015974,0
+OVBC.US,D,20200207,000000,30.6963,30.6963,30.5346,30.562,3391.7623088098,0
+OVBC.US,D,20200210,000000,30.66,30.7256,30.5738,30.66,955.08108334717,0
+OVBC.US,D,20200211,000000,30.8345,31.0128,30.7345,30.7345,1970.3649272899,0
+OVBC.US,D,20200212,000000,30.8345,31.1176,30.6688,30.8157,3924.403682215,0
+OVBC.US,D,20200213,000000,30.7599,31.2862,30.7599,31.2764,2690.7572828915,0
+OVBC.US,D,20200214,000000,30.8755,31.3617,30.6256,30.6256,3805.0185467966,0
+OVBC.US,D,20200218,000000,30.6256,30.6963,30.2631,30.5159,2872.3859504512,0
+OVBC.US,D,20200219,000000,30.3346,30.3346,30.3346,30.3346,452.03089735341,0
+OVBC.US,D,20200220,000000,30.2631,30.4786,30.2631,30.4786,1908.1213951487,0
+OVBC.US,D,20200221,000000,30.2974,30.2974,29.9465,29.9465,4047.8703607246,0
+OVBC.US,D,20200224,000000,29.481,29.9269,29.481,29.5006,6429.4507544557,0
+OVBC.US,D,20200225,000000,29.528,29.528,28.4305,28.4305,4101.9508066834,0
+OVBC.US,D,20200226,000000,29.0381,29.0381,28.1589,28.3834,2640.758380024,0
+OVBC.US,D,20200227,000000,27.914,28.0188,26.8437,26.8437,4680.5095398648,0
+OVBC.US,D,20200228,000000,26.9339,26.9339,25.0278,25.2101,8055.9456763097,0
+OVBC.US,D,20200302,000000,25.2925,26.2087,25.2747,26.1627,8154.923096272,0
+OVBC.US,D,20200303,000000,26.5165,26.8437,26.0274,26.391,10934.453941398,0
+OVBC.US,D,20200304,000000,26.6713,27.2074,25.8108,27.2074,6958.0105847696,0
+OVBC.US,D,20200305,000000,26.3616,27.0251,25.8814,26.4626,2449.9462405091,0
+OVBC.US,D,20200306,000000,26.2714,27.2074,26.2714,27.2074,1719.3500271795,0
+OVBC.US,D,20200309,000000,26.5262,28.793,26.5262,27.1152,15714.961286998,0
+OVBC.US,D,20200310,000000,27.4337,27.4337,25.8452,25.8814,8005.9467734422,0
+OVBC.US,D,20200311,000000,25.7726,25.7726,23.8135,24.0772,4148.8885522325,0
+OVBC.US,D,20200312,000000,23.5793,23.5793,18.9986,18.9986,7139.6392523292,0
+OVBC.US,D,20200313,000000,24.032,24.032,20.8568,23.5323,12651.763197031,0
+OVBC.US,D,20200316,000000,21.9927,24.0595,20.9499,21.9554,7587.5886065914,0
+OVBC.US,D,20200317,000000,21.3204,26.2999,21.1665,26.2999,8577.362806214,0
+OVBC.US,D,20200318,000000,22.7081,26.2431,22.7081,25.1199,7795.747304244,0
+OVBC.US,D,20200319,000000,24.7034,27.4337,24.7034,27.4337,7227.3924287906,0
+OVBC.US,D,20200320,000000,27.0251,27.0251,20.8568,20.8656,18905.707598565,0
+OVBC.US,D,20200323,000000,21.5996,21.5996,18.4803,20.6775,3669.3072390133,0
+OVBC.US,D,20200324,000000,20.9215,26.834,20.6863,26.834,12208.915771633,0
+OVBC.US,D,20200325,000000,26.6537,27.4239,24.7564,26.5165,7541.6712468151,0
+OVBC.US,D,20200326,000000,26.8525,26.8889,25.654,26.8437,4892.7497806086,0
+OVBC.US,D,20200327,000000,24.1957,27.6591,24.1957,25.1747,4481.5343141675,0
+OVBC.US,D,20200330,000000,27.6238,27.6238,27.4239,27.4239,2531.5771023337,0
+OVBC.US,D,20200331,000000,26.2518,27.1976,26.2518,27.1887,6739.6480293889,0
+OVBC.US,D,20200401,000000,26.2999,26.2999,23.6588,23.6588,4194.8059120088,0
+OVBC.US,D,20200402,000000,24.5671,26.879,24.5671,26.879,5593.7548065269,0
+OVBC.US,D,20200403,000000,26.3988,26.3988,24.9386,25.8452,7926.3566831633,0
+OVBC.US,D,20200406,000000,26.3086,26.6625,24.1213,25.8099,9737.5414298953,0
+OVBC.US,D,20200407,000000,25.8363,25.8452,25.6639,25.6639,3049.9330749195,0
+OVBC.US,D,20200408,000000,25.8452,25.8452,24.7249,25.8363,6651.8948529276,0
+OVBC.US,D,20200409,000000,25.8452,25.8452,24.5299,25.3932,7916.1528254352,0
+OVBC.US,D,20200413,000000,24.7172,24.7172,24.1213,24.1213,3260.1325441177,0
+OVBC.US,D,20200414,000000,24.8475,24.8572,23.697,24.1782,7466.1626996274,0
+OVBC.US,D,20200415,000000,25.2101,25.2101,22.7914,22.8521,11964.023186159,0
+OVBC.US,D,20200416,000000,22.6718,23.6019,20.1649,21.9731,16464.94483001,0
+OVBC.US,D,20200417,000000,22.516,22.516,21.539,22.118,5627.4275370295,0
+OVBC.US,D,20200420,000000,21.339,23.4705,20.993,20.993,4916.2186533832,0
+OVBC.US,D,20200421,000000,20.3149,20.4669,19.9503,20.4669,3718.285756108,0
+OVBC.US,D,20200422,000000,20.7128,21.7457,20.7128,20.8755,3773.3865878396,0
+OVBC.US,D,20200423,000000,20.7715,21.3242,20.7715,21.3242,2936.670254138,0
+OVBC.US,D,20200424,000000,21.3889,21.3889,21.287,21.287,1560.1698466216,0
+OVBC.US,D,20200427,000000,21.2233,23.4391,21.2233,23.4391,8408.9991537009,0
+OVBC.US,D,20200428,000000,23.7048,24.7456,23.5764,24.6093,3338.7022486239,0
+OVBC.US,D,20200429,000000,25.0298,25.6247,24.3016,25.26,7413.1026394414,0
+OVBC.US,D,20200430,000000,24.3084,25.0777,22.8815,23.0639,7492.6927297204,0
+OVBC.US,D,20200501,000000,23.2549,23.2549,22.0309,23.1462,4027.4626452685,0
+OVBC.US,D,20200504,000000,22.2671,22.6699,21.0597,21.7732,7254.9428446564,0
+OVBC.US,D,20200505,000000,21.4821,21.5262,21.0783,21.0783,4709.0803415034,0
+OVBC.US,D,20200506,000000,20.8755,21.0499,20.7843,20.7843,2525.4547876968,0
+OVBC.US,D,20200507,000000,21.4155,21.6987,20.748,21.3242,5328.4545055971,0
+OVBC.US,D,20200508,000000,23.108,24.9298,23.108,24.2526,10480.382272499,0
+OVBC.US,D,20200511,000000,23.4754,25.5894,23.4754,25.3982,10538.544261549,0
+OVBC.US,D,20200512,000000,24.7113,25.168,24.7113,24.7113,11164.04074028,0
+OVBC.US,D,20200513,000000,24.7113,24.7377,22.3308,22.3308,7159.0265820125,0
+OVBC.US,D,20200514,000000,22.2033,22.4219,21.0685,22.4219,5352.9437641445,0
+OVBC.US,D,20200515,000000,22.2758,22.6699,21.928,22.6699,3164.2162814739,0
+OVBC.US,D,20200518,000000,23.2736,25.3326,23.2736,25.3326,7378.409523166,0
+OVBC.US,D,20200519,000000,24.8661,24.8661,23.6126,23.9057,3119.3193074704,0
+OVBC.US,D,20200520,000000,24.0517,25.163,23.8498,25.068,4347.8637779298,0
+OVBC.US,D,20200521,000000,24.8122,25.3503,23.8135,23.9057,6015.1741306961,0
+OVBC.US,D,20200522,000000,23.2647,23.9968,22.571,23.9968,4468.269299121,0
+OVBC.US,D,20200526,000000,24.4731,25.6119,24.4731,24.5554,3892.771723258,0
+OVBC.US,D,20200527,000000,24.5456,25.168,23.796,24.4995,15744.552474409,0
+OVBC.US,D,20200528,000000,24.9592,24.9592,23.3921,23.796,4836.6285631043,0
+OVBC.US,D,20200529,000000,23.786,23.786,22.9267,22.9267,7414.1230252142,0
+OVBC.US,D,20200601,000000,23.0805,23.0805,22.1387,22.1387,9285.5105325419,0
+OVBC.US,D,20200602,000000,22.8815,22.8904,22.2396,22.2396,3865.2213073922,0
+OVBC.US,D,20200603,000000,22.8904,23.3303,22.2671,23.0726,6816.1769623495,0
+OVBC.US,D,20200604,000000,22.8815,23.8185,22.5895,23.1638,10938.535484489,0
+OVBC.US,D,20200605,000000,23.796,24.2437,23.4293,24.2437,7078.4161059608,0
+OVBC.US,D,20200608,000000,23.4754,23.6039,23.4754,23.6039,3383.5992226274,0
+OVBC.US,D,20200609,000000,23.3392,23.4391,23.3392,23.4391,1214.2590696401,0
+OVBC.US,D,20200610,000000,23.4186,23.6303,22.4219,22.4318,5865.1774220935,0
+OVBC.US,D,20200611,000000,22.3043,22.3131,20.7931,21.5262,10103.859922333,0
+OVBC.US,D,20200612,000000,22.9716,22.9716,20.5912,21.1047,5776.4038598593,0
+OVBC.US,D,20200615,000000,21.0401,23.008,21.0401,23.008,6426.3895971373,0
+OVBC.US,D,20200616,000000,24.7014,24.7014,22.5052,22.8815,9566.1166200638,0
+OVBC.US,D,20200617,000000,21.7781,22.2671,21.095,21.3242,7730.4426147844,0
+OVBC.US,D,20200618,000000,21.3242,21.3242,21.1498,21.1498,834.67556215597,0
+OVBC.US,D,20200619,000000,20.9313,20.9313,19.2172,20.5834,43758.223481047,0
+OVBC.US,D,20200622,000000,21.0871,21.0871,20.1992,20.8656,3837.6708915264,0
+OVBC.US,D,20200623,000000,20.748,21.1145,20.4099,20.5098,1951.9979833794,0
+OVBC.US,D,20200624,000000,19.4397,20.4001,19.4397,19.6857,6053.9487900628,0
+OVBC.US,D,20200625,000000,19.8513,21.0117,19.8513,20.8656,8710.0129566789,0
+OVBC.US,D,20200626,000000,21.0117,21.187,19.2663,19.4211,27587.149753605,0
+OVBC.US,D,20200629,000000,20.0434,20.5423,19.9336,20.454,7543.7120183607,0
+OVBC.US,D,20200630,000000,20.6383,20.6383,20.6383,20.6383,1816.2866755961,0
+OVBC.US,D,20200701,000000,20.6383,20.9509,20.3286,20.7568,8285.5324751913,0
+OVBC.US,D,20200702,000000,20.7568,21.2282,20.6383,20.8216,4320.313362064,0
+OVBC.US,D,20200706,000000,20.849,21.4331,20.4639,20.4639,3580.5336767791,0
+OVBC.US,D,20200707,000000,19.6768,20.4374,18.7714,19.2751,10217.122743114,0
+OVBC.US,D,20200708,000000,19.4838,19.9797,18.8164,19.1271,5279.4759885024,0
+OVBC.US,D,20200709,000000,19.9052,19.9052,18.0305,18.1755,6451.8992414574,0
+OVBC.US,D,20200710,000000,18.4695,19.2663,18.4695,18.6704,4626.4290939061,0
+OVBC.US,D,20200713,000000,18.9448,18.9448,18.1216,18.1216,3984.6064428106,0
+OVBC.US,D,20200714,000000,18.7527,19.3653,18.7439,19.3653,3757.0604154747,0
+OVBC.US,D,20200715,000000,19.4495,19.9964,19.2271,19.5123,10153.858825201,0
+OVBC.US,D,20200716,000000,19.4671,19.5025,19.0369,19.0369,8846.744650235,0
+OVBC.US,D,20200717,000000,18.8723,20.7568,17.5728,18.1842,9097.7595503455,0
+OVBC.US,D,20200720,000000,18.6704,18.7027,18.5793,18.5969,1412.2139095646,0
+OVBC.US,D,20200721,000000,18.5969,18.9164,18.5969,18.7252,3238.7044428888,0
+OVBC.US,D,20200722,000000,18.5793,18.9448,18.3038,18.9448,1939.7533541057,0
+OVBC.US,D,20200723,000000,18.5419,18.5419,18.5419,18.5419,765.2893296051,0
+OVBC.US,D,20200724,000000,18.3402,18.3402,18.2137,18.2402,7605.9555505019,0
+OVBC.US,D,20200727,000000,18.3323,19.0976,18.2137,19.0976,4653.9795097718,0
+OVBC.US,D,20200728,000000,18.2137,18.3862,18.2137,18.3685,1465.2739697506,0
+OVBC.US,D,20200729,000000,18.3685,18.6342,18.3685,18.5234,2669.3291816626,0
+OVBC.US,D,20200730,000000,18.2098,18.7096,18.2098,18.7096,1535.6805880742,0
+OVBC.US,D,20200731,000000,18.8007,18.8007,18.2186,18.2186,2835.6520626301,0
+OVBC.US,D,20200803,000000,18.4322,19.178,18.2098,18.2186,2925.4460106371,0
+OVBC.US,D,20200804,000000,18.4685,18.4764,18.2098,18.2558,3329.5187766686,0
+OVBC.US,D,20200805,000000,18.348,19.0231,18.2656,19.0231,4393.7811377061,0
+OVBC.US,D,20200806,000000,19.0703,19.1918,18.7419,19.1918,2041.7919313864,0
+OVBC.US,D,20200807,000000,18.496,19.7817,18.496,19.4113,4031.5441883597,0
+OVBC.US,D,20200810,000000,19.7083,22.0103,19.7083,20.6041,12849.718036956,0
+OVBC.US,D,20200811,000000,21.2625,21.7016,21.094,21.5497,4835.6081773314,0
+OVBC.US,D,20200812,000000,21.7231,21.9828,21.2753,21.9828,5778.4446314049,0
+OVBC.US,D,20200813,000000,21.732,22.1965,21.2792,22.1868,7388.6133808941,0
+OVBC.US,D,20200814,000000,21.5929,22.3338,21.5929,22.3338,4018.2791733132,0
+OVBC.US,D,20200817,000000,22.2318,22.2984,22.1965,22.2984,2059.1384895241,0
+OVBC.US,D,20200818,000000,22.5562,22.7503,22.2504,22.5013,8573.2812631228,0
+OVBC.US,D,20200819,000000,22.0564,22.566,21.9369,22.1965,6530.4689459636,0
+OVBC.US,D,20200820,000000,21.732,22.3533,21.732,22.1024,3106.0542924239,0
+OVBC.US,D,20200821,000000,21.732,22.0201,21.288,22.0201,3859.0989927553,0
+OVBC.US,D,20200824,000000,22.2504,22.4729,22.2013,22.2142,2789.7347028538,0
+OVBC.US,D,20200825,000000,22.2318,22.6483,21.2342,21.732,7432.4899691248,0
+OVBC.US,D,20200826,000000,21.4821,22.1485,21.4821,21.5301,4972.3398708876,0
+OVBC.US,D,20200827,000000,21.9731,21.9927,20.4933,20.8176,7441.67344108,0
+OVBC.US,D,20200828,000000,21.3812,21.437,20.3923,20.7431,4491.7381718956,0
+OVBC.US,D,20200831,000000,20.8078,22.2592,20.4109,21.0871,14840.490679702,0
+OVBC.US,D,20200901,000000,21.0871,21.6408,19.9112,21.6408,3105.0339066511,0
+OVBC.US,D,20200902,000000,21.5497,21.5497,21.0097,21.3634,5835.5862346821,0
+OVBC.US,D,20200903,000000,21.3634,21.3634,19.6063,20.6226,3568.2890475054,0
+OVBC.US,D,20200904,000000,20.6041,20.7618,19.6515,20.7618,5835.5862346821,0
+OVBC.US,D,20200908,000000,20.3089,20.7814,20.3089,20.4109,1780.5731735479,0
+OVBC.US,D,20200909,000000,20.2081,20.2081,20.2081,20.2081,1736.6965853172,0
+OVBC.US,D,20200910,000000,19.9484,20.7715,19.9298,20.5128,2512.1897726504,0
+OVBC.US,D,20200911,000000,20.5775,20.5775,20.0306,20.4844,2898.9159805441,0
+OVBC.US,D,20200914,000000,20.7157,20.8078,20.7157,20.7902,2711.1649983477,0
+OVBC.US,D,20200915,000000,19.6798,19.7083,19.6798,19.7083,493.86671403849,0
+OVBC.US,D,20200916,000000,19.0036,19.0036,19.0036,19.0036,2670.3495674354,0
+OVBC.US,D,20200917,000000,19.1339,19.8915,18.5979,19.8915,1526.497116119,0
+OVBC.US,D,20200918,000000,20.0689,20.1237,19.819,20.1237,9179.39041217,0
+OVBC.US,D,20200921,000000,19.4181,19.4181,19.1144,19.1986,4155.0108668693,0
+OVBC.US,D,20200922,000000,19.4025,19.4945,19.4025,19.4945,2528.5159450153,0
+OVBC.US,D,20200923,000000,19.1732,19.3653,18.6077,18.6811,5617.2236793015,0
+OVBC.US,D,20200924,000000,18.737,18.885,18.69,18.7909,2258.1137152215,0
+OVBC.US,D,20200925,000000,18.9252,19.3653,18.6077,19.3653,3305.0295181212,0
+OVBC.US,D,20200928,000000,19.4211,19.8837,19.4211,19.7906,2591.7798629293,0
+OVBC.US,D,20200929,000000,19.6515,19.6515,19.6515,19.6515,432.64356767009,0
+OVBC.US,D,20200930,000000,19.624,19.624,18.9683,19.1046,2586.6779340653,0
+OVBC.US,D,20201001,000000,19.6515,20.2159,19.5701,19.5701,5963.134456283,0
+OVBC.US,D,20201002,000000,19.5407,19.8092,19.5407,19.8092,1793.8381885944,0
+OVBC.US,D,20201005,000000,20.0229,20.4394,20.0229,20.4394,2205.0536550355,0
+OVBC.US,D,20201006,000000,20.3835,20.5775,20.0875,20.0875,2512.1897726504,0
+OVBC.US,D,20201007,000000,19.6582,20.7902,19.6582,20.7902,2809.1220325371,0
+OVBC.US,D,20201008,000000,20.8078,20.8078,20.3443,20.3923,6091.7030636566,0
+OVBC.US,D,20201009,000000,20.3923,20.7618,20.3923,20.7618,2163.2178383504,0
+OVBC.US,D,20201012,000000,20.7157,21.8526,20.6226,21.4821,7124.3334657371,0
+OVBC.US,D,20201013,000000,21.2724,21.2724,20.6608,20.6608,1207.1163692305,0
+OVBC.US,D,20201014,000000,20.8392,21.8985,20.8392,21.0195,6125.3757941593,0
+OVBC.US,D,20201015,000000,20.8548,22.1583,20.8548,22.1024,7440.6530553072,0
+OVBC.US,D,20201016,000000,21.9369,22.566,21.5929,21.5929,3632.5733511922,0
+OVBC.US,D,20201019,000000,21.4567,21.4567,20.899,20.899,781.61550197001,0
+OVBC.US,D,20201020,000000,21.5497,21.5497,20.7157,20.7157,4848.8731923779,0
+OVBC.US,D,20201021,000000,20.6971,21.6408,20.6971,21.2625,6559.0397476021,0
+OVBC.US,D,20201022,000000,20.9852,21.5929,20.899,20.899,4702.9580268666,0
+OVBC.US,D,20201023,000000,20.899,21.2429,20.899,21.2429,2766.2658300792,0
+OVBC.US,D,20201026,000000,21.1813,21.2008,20.4394,20.4394,4364.1899502947,0
+OVBC.US,D,20201027,000000,20.3443,21.2625,19.8837,20.948,8040.6398897176,0
+OVBC.US,D,20201028,000000,20.4844,21.0773,19.0428,19.9013,7815.1346339273,0
+OVBC.US,D,20201029,000000,19.5661,20.5383,19.425,20.5383,5039.6853318928,0
+OVBC.US,D,20201030,000000,20.2943,21.1067,19.7994,19.9944,4802.9558326016,0
+OVBC.US,D,20201102,000000,20.5912,21.0607,20.5912,21.0607,1918.3252528768,0
+OVBC.US,D,20201103,000000,21.2097,21.8261,21.2097,21.8261,4388.6792088421,0
+OVBC.US,D,20201104,000000,21.1998,21.2567,20.4158,20.4158,2915.242152909,0
+OVBC.US,D,20201105,000000,20.5471,20.7226,19.7455,19.771,11066.083706089,0
+OVBC.US,D,20201106,000000,19.6778,19.9865,19.6308,19.6308,6915.1543823117,0
+OVBC.US,D,20201109,000000,20.9196,20.9763,20.2374,20.2374,9712.0317855752,0
+OVBC.US,D,20201110,000000,20.6589,21.4792,20.2189,20.6872,73730.014785701,0
+OVBC.US,D,20201111,000000,20.2463,20.7049,20.2463,20.6686,3501.963972273,0
+OVBC.US,D,20201112,000000,20.163,20.5432,19.9581,20.0316,4249.9067437403,0
+OVBC.US,D,20201113,000000,20.4158,20.5912,20.3178,20.3589,3575.431747915,0
+OVBC.US,D,20201116,000000,20.6403,21.4242,20.6403,21.4242,6996.7852441363,0
+OVBC.US,D,20201117,000000,20.9588,21.2929,20.7804,20.7804,3876.4455508931,0
+OVBC.US,D,20201118,000000,20.8176,21.44,20.8176,20.8823,9983.4544011418,0
+OVBC.US,D,20201119,000000,20.6814,20.9,20.6814,20.9,2164.2382241232,0
+OVBC.US,D,20201120,000000,20.6951,21.2371,20.6951,21.191,11792.598376328,0
+OVBC.US,D,20201123,000000,20.9675,21.3017,20.8078,21.1528,4861.1178216516,0
+OVBC.US,D,20201124,000000,22.0995,22.3582,21.8536,22.321,9662.0328827076,0
+OVBC.US,D,20201125,000000,22.2005,22.2005,21.0744,21.5076,8571.2404915772,0
+OVBC.US,D,20201127,000000,21.6683,21.8995,21.341,21.8995,3396.8642376739,0
+OVBC.US,D,20201130,000000,21.6193,21.6193,21.2469,21.5271,5402.942667012,0
+OVBC.US,D,20201201,000000,21.6193,21.6193,21.1165,21.1165,6878.4204944907,0
+OVBC.US,D,20201202,000000,20.8725,21.6879,20.6206,20.9588,4712.1414988218,0
+OVBC.US,D,20201203,000000,21.2469,21.582,21.2469,21.2469,3221.3578847511,0
+OVBC.US,D,20201204,000000,21.5467,21.928,21.0607,21.5752,17699.611615107,0
+OVBC.US,D,20201207,000000,21.9466,21.9466,21.4614,21.6683,4326.4356767009,0
+OVBC.US,D,20201208,000000,21.5271,21.8064,20.8176,21.6389,17432.270542632,0
+OVBC.US,D,20201209,000000,21.5271,21.9476,21.4792,21.6389,6286.5967462627,0
+OVBC.US,D,20201210,000000,21.8163,22.2269,21.7799,22.2269,5085.6026916691,0
+OVBC.US,D,20201211,000000,22.1338,22.1808,21.9476,21.9476,1460.1720408865,0
+OVBC.US,D,20201214,000000,22.2837,22.6855,21.9476,21.9476,5553.9597613874,0
+OVBC.US,D,20201215,000000,22.3857,22.9835,22.1808,22.274,4886.6274659718,0
+OVBC.US,D,20201216,000000,22.5072,23.0864,22.321,22.4328,10480.382272499,0
+OVBC.US,D,20201217,000000,22.7129,22.9835,22.2936,22.76,3596.859849144,0
+OVBC.US,D,20201218,000000,22.9835,22.9835,21.6193,21.6193,23042.351521523,0
+OVBC.US,D,20201221,000000,21.9848,22.1721,21.5752,21.9476,16659.838512617,0
+OVBC.US,D,20201222,000000,21.8349,22.321,21.5742,22.1142,2727.4911707126,0
+OVBC.US,D,20201223,000000,22.2867,22.5445,22.274,22.3298,2898.9159805441,0
+OVBC.US,D,20201224,000000,22.1338,22.1808,22.1338,22.1808,1473.437055933,0
+OVBC.US,D,20201228,000000,22.6757,22.6855,21.8809,21.9662,5347.8418352805,0
+OVBC.US,D,20201229,000000,21.9573,22.124,21.9573,22.0299,2629.5341365231,0
+OVBC.US,D,20201230,000000,22.022,22.0888,21.7849,22.0299,7534.5285464054,0
+OVBC.US,D,20201231,000000,22.0397,22.0397,22.0397,22.0397,3337.6818628511,0
+OVBC.US,D,20210104,000000,22.4797,22.4797,21.7702,21.9476,6408.0226532267,0
+OVBC.US,D,20210105,000000,21.9623,22.2132,21.7603,21.7603,6018.2352880145,0
+OVBC.US,D,20210106,000000,22.124,22.9551,21.8536,21.928,12807.882220271,0
+OVBC.US,D,20210107,000000,21.9476,22.7129,21.9476,22.2269,9385.508338277,0
+OVBC.US,D,20210108,000000,22.0495,22.3572,21.7603,21.7603,9017.1490742937,0
+OVBC.US,D,20210111,000000,21.7603,22.2005,21.4792,21.7986,11698.72288523,0
+OVBC.US,D,20210112,000000,22.0397,22.2544,21.7603,22.1721,14222.136901382,0
+OVBC.US,D,20210113,000000,22.4013,22.4013,21.9476,21.9751,6392.7168666346,0
+OVBC.US,D,20210114,000000,22.2455,22.76,22.2269,22.4328,5881.5035944584,0
+OVBC.US,D,20210115,000000,22.0123,22.8335,22.0123,22.274,8071.2514629018,0
+OVBC.US,D,20210119,000000,23.2353,23.2353,21.9476,21.9573,9359.9986939568,0
+OVBC.US,D,20210120,000000,22.6473,22.6473,21.8917,22.1142,12123.203366718,0
+OVBC.US,D,20210121,000000,22.3298,22.3298,21.6683,21.6683,10460.994942815,0
+OVBC.US,D,20210122,000000,21.8819,22.3582,21.6879,22.3582,11210.978485828,0
+OVBC.US,D,20210125,000000,22.1142,22.4131,21.9181,21.9476,8565.1181769403,0
+OVBC.US,D,20210126,000000,22.2367,22.2367,21.8633,21.8917,7335.5533207081,0
+OVBC.US,D,20210127,000000,21.6683,22.0868,20.7804,21.1429,27663.678686566,0
+OVBC.US,D,20210128,000000,21.4272,21.926,21.1067,21.2195,15421.090184429,0
+OVBC.US,D,20210129,000000,21.2292,21.3429,19.9474,20.2571,20502.611333007,0
+OVBC.US,D,20210201,000000,20.2669,21.0019,20.0229,20.3806,19496.51096102,0
+OVBC.US,D,20210202,000000,20.748,21.6536,20.5373,21.4821,16696.572400438,0
+OVBC.US,D,20210203,000000,21.3429,21.8603,21.2195,21.634,12013.001703254,0
+OVBC.US,D,20210204,000000,21.6899,22.859,21.2195,21.6899,81100.261222685,0
+OVBC.US,D,20210205,000000,21.6899,21.6899,21.3704,21.5859,3619.3083361457,0
+OVBC.US,D,20210208,000000,21.4557,21.8789,21.4557,21.7761,10881.393881212,0
+OVBC.US,D,20210209,000000,21.634,21.634,21.3889,21.5016,8263.0839881895,0
+OVBC.US,D,20210210,000000,21.6829,21.8888,21.5859,21.5859,19658.752298896,0
+OVBC.US,D,20210211,000000,21.5497,21.9162,21.3889,21.8231,13508.887246189,0
+OVBC.US,D,20210212,000000,21.8603,22.0778,21.4919,22.0778,14956.814657803,0
+OVBC.US,D,20210216,000000,22.0965,22.0965,21.7633,22.0583,9472.2411289656,0
+OVBC.US,D,20210217,000000,21.9653,22.3876,21.9653,22.1622,22559.709050985,0
+OVBC.US,D,20210218,000000,22.2946,22.3876,22.0015,22.369,12820.126849545,0
+OVBC.US,D,20210219,000000,22.3131,23.1422,22.3131,23.0756,40864.409429367,0
+OVBC.US,D,20210222,000000,23.0942,26.3949,23.0942,25.4512,24777.007335294,0
+OVBC.US,D,20210223,000000,25.169,25.8392,24.6887,24.9141,8503.8950305719,0
+OVBC.US,D,20210224,000000,24.9435,25.9422,24.1419,24.6319,15426.192113294,0
+OVBC.US,D,20210225,000000,24.6887,24.9093,23.4999,23.4999,7345.7571784362,0
+OVBC.US,D,20210226,000000,23.84,24.3211,22.8129,22.8982,7829.4200347466,0
+OVBC.US,D,20210301,000000,23.6518,23.84,22.908,23.1902,8773.2768745929,0
+OVBC.US,D,20210302,000000,22.9424,23.3422,22.7561,22.7561,5153.9685384472,0
+OVBC.US,D,20210303,000000,22.8404,22.8492,22.5189,22.6424,9883.4565954067,0
+OVBC.US,D,20210304,000000,23.6322,24.039,23.2931,23.7459,10548.748119277,0
+OVBC.US,D,20210305,000000,25.0562,28.9214,25.0562,26.932,26169.833915176,0
+OVBC.US,D,20210308,000000,26.8095,29.1194,26.8095,29.0429,10741.601030337,0
+OVBC.US,D,20210309,000000,29.0341,29.4487,28.2237,28.7049,37214.489520037,0
+OVBC.US,D,20210310,000000,29.1743,30.609,28.8361,30.4385,16208.828001036,0
+OVBC.US,D,20210311,000000,30.4944,30.8256,27.6866,28.6009,11776.272203964,0
+OVBC.US,D,20210312,000000,28.6009,28.8498,27.9404,28.6009,5428.4523113322,0
+OVBC.US,D,20210315,000000,28.45,28.45,26.8752,27.374,5773.3427025409,0
+OVBC.US,D,20210316,000000,27.2064,27.2064,26.1391,26.2244,8693.686784314,0
+OVBC.US,D,20210317,000000,26.4234,26.443,25.7167,25.7167,9770.1937746252,0
+OVBC.US,D,20210318,000000,25.6687,26.0176,24.8259,25.1317,4972.3398708876,0
+OVBC.US,D,20210319,000000,25.4247,25.4247,24.4535,24.9729,28885.080456615,0
+OVBC.US,D,20210322,000000,24.9141,25.7726,22.6708,22.908,8717.1556570885,0
+OVBC.US,D,20210323,000000,23.0942,23.8488,23.0942,23.152,12225.241943999,0
+OVBC.US,D,20210324,000000,24.0752,24.0948,22.6708,22.6708,6395.7780239531,0
+OVBC.US,D,20210325,000000,22.859,24.1615,22.7659,23.7263,11738.51793037,0
+OVBC.US,D,20210326,000000,23.6793,23.6793,23.2177,23.2363,4856.0158927876,0
+OVBC.US,D,20210329,000000,23.4637,23.4725,22.8786,22.8786,9798.7645762637,0
+OVBC.US,D,20210330,000000,23.2736,25.2835,23.0011,24.7358,27107.568440385,0
+OVBC.US,D,20210331,000000,24.7358,25.7579,22.8885,22.8885,23100.513510573,0
+OVBC.US,D,20210401,000000,23.2647,23.6597,23.1677,23.5665,7674.32139728,0
+OVBC.US,D,20210405,000000,23.2452,23.7361,22.6523,23.152,8452.8757419316,0
+OVBC.US,D,20210406,000000,23.1334,23.8028,22.1808,22.5435,23450.505830646,0
+OVBC.US,D,20210407,000000,22.3504,22.6228,21.7094,21.7271,21527.078648905,0
+OVBC.US,D,20210408,000000,21.9554,22.5503,21.7761,22.0211,14778.247147561,0
+OVBC.US,D,20210409,000000,22.8404,22.8404,21.7565,21.8418,10271.203189073,0
+OVBC.US,D,20210412,000000,21.8231,22.8492,21.7271,21.7947,10897.720053577,0
+OVBC.US,D,20210413,000000,22.1524,22.1524,21.3429,21.7369,10672.214797786,0
+OVBC.US,D,20210414,000000,21.8888,21.8888,21.8319,21.8702,1495.8855429348,0
+OVBC.US,D,20210415,000000,21.7466,22.5189,21.7466,21.7466,4870.3012936069,0
+OVBC.US,D,20210416,000000,22.0015,22.5954,21.2106,21.7466,16225.154173401,0
+OVBC.US,D,20210419,000000,21.7565,21.8976,21.634,21.6634,26200.44548836,0
+OVBC.US,D,20210420,000000,21.634,21.9653,21.634,21.634,13604.803508833,0
+OVBC.US,D,20210421,000000,21.6839,21.8035,21.634,21.6536,11241.590059013,0
+OVBC.US,D,20210422,000000,21.8114,22.2651,21.6536,21.7369,15682.308942267,0
+OVBC.US,D,20210423,000000,21.8819,22.861,21.6536,21.6996,12798.698748316,0
+OVBC.US,D,20210426,000000,21.634,21.9653,21.634,21.6438,16145.564083122,0
+OVBC.US,D,20210427,000000,21.9927,22.1142,21.7094,21.9554,17369.006624717,0
+OVBC.US,D,20210428,000000,22.1524,22.1524,21.6829,21.7369,19274.066862547,0
+OVBC.US,D,20210429,000000,22.023,22.118,21.7466,21.8898,9503.8730879226,0
+OVBC.US,D,20210430,000000,21.6996,21.9084,21.238,21.29,19869.972153867,0
+OVBC.US,D,20210503,000000,21.5487,22.1946,21.5487,22.0416,28122.852284329,0
+OVBC.US,D,20210504,000000,21.8329,22.2994,21.5939,21.5939,7002.9075587731,0
+OVBC.US,D,20210505,000000,21.8995,21.9573,21.4527,21.6428,20948.519915724,0
+OVBC.US,D,20210506,000000,21.9898,21.9946,21.6899,21.7369,9158.9826967139,0
+OVBC.US,D,20210507,000000,21.6899,21.928,21.6899,21.8898,8614.096694035,0
+OVBC.US,D,20210510,000000,21.9094,22.6032,21.8516,22.0613,31997.257063676,0
+OVBC.US,D,20210511,000000,21.7859,22.4886,21.7859,22.1563,11122.204923594,0
+OVBC.US,D,20210512,000000,22.118,22.2602,21.8329,21.8516,15190.482999775,0
+OVBC.US,D,20210513,000000,21.8613,22.2514,21.6996,22.1946,16604.737680885,0
+OVBC.US,D,20210514,000000,22.1946,23.3029,22.1946,22.8315,16941.464985911,0
+OVBC.US,D,20210517,000000,22.6992,22.8032,22.4425,22.5464,5211.1101417244,0
+OVBC.US,D,20210518,000000,22.3837,23.0031,22.3837,22.462,6810.0546477126,0
+OVBC.US,D,20210519,000000,22.3093,22.3093,21.928,21.9848,6539.6524179188,0
+OVBC.US,D,20210520,000000,22.0044,22.319,21.8799,22.223,11886.473867426,0
+OVBC.US,D,20210521,000000,22.319,22.319,21.9573,22.0613,5634.5702374392,0
+OVBC.US,D,20210524,000000,22.0711,22.0711,21.7859,21.8045,7909.0101250255,0
+OVBC.US,D,20210525,000000,21.8045,21.8045,21.6134,21.6526,11677.294784001,0
+OVBC.US,D,20210526,000000,21.8898,27.5886,21.6526,22.66,195583.46338852,0
+OVBC.US,D,20210527,000000,22.5856,22.8453,21.7663,22.3562,35797.173681608,0
+OVBC.US,D,20210528,000000,22.3376,22.8796,22.0044,22.2994,29614.656284172,0
+OVBC.US,D,20210601,000000,22.3562,22.8129,22.3562,22.6032,11719.130600686,0
+OVBC.US,D,20210602,000000,22.5856,22.7081,22.2093,22.366,15072.11825013,0
+OVBC.US,D,20210603,000000,22.4886,22.7267,22.3141,22.3465,10890.577353167,0
+OVBC.US,D,20210604,000000,22.5268,22.613,22.0319,22.118,9711.0113998024,0
+OVBC.US,D,20210607,000000,22.3278,24.1154,22.1661,22.175,25131.081198459,0
+OVBC.US,D,20210608,000000,22.2798,22.5415,22.223,22.3562,12745.63868813,0
+OVBC.US,D,20210609,000000,22.3562,22.7727,22.3562,22.6218,22314.816465512,0
+OVBC.US,D,20210610,000000,22.6032,22.7267,22.3748,22.462,11956.880485751,0
+OVBC.US,D,20210611,000000,22.4533,22.4533,22.0044,22.2142,13274.198518443,0
+OVBC.US,D,20210614,000000,22.3093,22.462,22.3093,22.3093,20969.948016953,0
+OVBC.US,D,20210615,000000,22.3093,22.4131,22.0711,22.0711,13054.81557729,0
+OVBC.US,D,20210616,000000,22.3475,22.5464,22.0044,22.0808,23895.39402759,0
+OVBC.US,D,20210617,000000,22.764,22.764,22.1083,22.2142,46318.371385019,0
+OVBC.US,D,20210618,000000,22.2142,22.4425,22.024,22.27,35866.559914159,0
+OVBC.US,D,20210621,000000,22.27,22.4229,22.1465,22.3562,42964.363349803,0
+OVBC.US,D,20210622,000000,22.3562,22.6218,22.3465,22.3562,19190.395229178,0
+OVBC.US,D,20210623,000000,22.3562,23.1021,22.3562,22.8796,30506.473449605,0
+OVBC.US,D,20210624,000000,23.2696,23.4608,22.47,23.3078,50306.038985149,0
+OVBC.US,D,20210625,000000,23.2118,23.6979,22.8502,23.2784,574171.07435839,0
+OVBC.US,D,20210628,000000,23.4313,23.5451,23.0511,23.4117,15936.384999697,0
+OVBC.US,D,20210629,000000,23.3275,23.7175,23.2981,23.5254,18336.332337338,0
+OVBC.US,D,20210630,000000,23.1794,23.4411,23.0227,23.2599,6654.956010246,0
+OVBC.US,D,20210701,000000,23.4891,23.8743,23.2118,23.594,7695.7494985089,0
+OVBC.US,D,20210702,000000,23.3176,23.547,23.2118,23.3176,3379.5176795361,0
+OVBC.US,D,20210706,000000,23.2118,23.3549,23.1648,23.1648,10421.199897676,0
+OVBC.US,D,20210707,000000,23.2206,23.5451,23.2118,23.2118,10269.162417528,0
+OVBC.US,D,20210708,000000,23.0696,23.2118,22.7081,22.9551,28701.41101751,0
+OVBC.US,D,20210709,000000,22.9736,23.2402,22.9736,23.2402,1834.6536195066,0
+OVBC.US,D,20210712,000000,23.2549,23.3834,23.1609,23.3834,1884.6525223742,0
+OVBC.US,D,20210713,000000,23.2599,23.2647,23.2206,23.2647,1926.4883390592,0
+OVBC.US,D,20210714,000000,23.2118,23.3549,23.2118,23.2118,5029.4814741647,0
+OVBC.US,D,20210715,000000,23.2206,23.9634,23.2118,23.9634,6015.1741306961,0
+OVBC.US,D,20210716,000000,23.793,24.7524,23.351,23.5548,13801.737962985,0
+OVBC.US,D,20210719,000000,23.3461,23.6979,23.0696,23.2118,6789.6469322565,0
+OVBC.US,D,20210720,000000,23.6303,24.92,23.6303,23.6401,19883.237168913,0
+OVBC.US,D,20210721,000000,23.936,24.2585,23.5646,23.5646,6622.3036655162,0
+OVBC.US,D,20210722,000000,23.84,23.84,23.3226,23.7832,1698.9423117233,0
+OVBC.US,D,20210723,000000,23.4608,23.9135,23.4608,23.5548,3732.5711569273,0
+OVBC.US,D,20210726,000000,23.3275,24.041,23.3275,23.9165,2107.0966208461,0
+OVBC.US,D,20210727,000000,23.9067,24.1644,23.5861,23.5861,17050.646263602,0
+OVBC.US,D,20210728,000000,23.7733,23.9449,23.594,23.7832,3221.3578847511,0
+OVBC.US,D,20210729,000000,23.6009,23.937,23.6009,23.6205,3420.3331104484,0
+OVBC.US,D,20210730,000000,23.6675,23.8694,23.6488,23.6773,2783.612388217,0
+OVBC.US,D,20210802,000000,23.9468,23.9468,23.6176,23.6176,1115.2816496778,0
+OVBC.US,D,20210803,000000,23.8616,23.8694,23.8028,23.8694,1133.6485935884,0
+OVBC.US,D,20210804,000000,23.7832,23.8498,23.697,23.697,1670.3715100847,0
+OVBC.US,D,20210805,000000,23.6675,23.9468,23.6009,23.9468,3526.4532308203,0
+OVBC.US,D,20210806,000000,23.5725,23.9076,23.5725,23.8988,3776.447745158,0
+OVBC.US,D,20210809,000000,23.9272,24.5603,23.9272,24.2672,2919.3236960003,0
+OVBC.US,D,20210810,000000,24.2526,24.378,24.0595,24.2241,12471.154915244,0
+OVBC.US,D,20210811,000000,24.9249,24.9249,24.2634,24.4064,2851.978234995,0
+OVBC.US,D,20210812,000000,23.984,24.1575,23.984,24.1575,570.395646999,0
+OVBC.US,D,20210813,000000,24.3565,25.4247,24.3565,24.9445,10294.672061848,0
+OVBC.US,D,20210816,000000,24.9827,25.0385,24.4643,25.0385,1949.9572118338,0
+OVBC.US,D,20210817,000000,25.0298,25.2131,24.9445,25.164,2855.0393923134,0
+OVBC.US,D,20210818,000000,24.7475,25.7883,24.7475,25.407,1320.379190012,0
+OVBC.US,D,20210819,000000,24.9641,25.1453,24.8103,24.9445,6658.0171675644,0
+OVBC.US,D,20210820,000000,25.1836,26.3351,25.1836,25.7492,11589.54160754,0
+OVBC.US,D,20210823,000000,25.6639,26.3351,25.6639,26.0089,8103.9038076316,0
+OVBC.US,D,20210824,000000,26.191,26.2391,25.9127,25.9127,2966.2614415494,0
+OVBC.US,D,20210825,000000,25.9989,26.0568,25.9029,25.9029,936.71413943665,0
+OVBC.US,D,20210826,000000,25.9029,26.1049,25.9029,26.1049,2043.832702932,0
+OVBC.US,D,20210827,000000,25.9029,26.5753,25.8275,25.8275,15797.612534595,0
+OVBC.US,D,20210830,000000,25.9029,26.096,25.9029,25.9422,3458.0873840423,0
+OVBC.US,D,20210831,000000,25.9029,25.9029,25.9029,25.9029,651.00612305074,0
+OVBC.US,D,20210901,000000,26.287,26.3538,25.9029,25.9029,1122.4243500875,0
+OVBC.US,D,20210902,000000,26.4783,27.6308,26.4783,26.585,6669.2414110653,0
+OVBC.US,D,20210903,000000,26.488,26.5654,26.2106,26.2106,2495.8636002854,0
+OVBC.US,D,20210907,000000,26.5753,26.5753,26.2106,26.287,3150.9512664274,0
+OVBC.US,D,20210908,000000,26.2391,26.537,26.2391,26.537,6471.2865711408,0
+OVBC.US,D,20210909,000000,26.7095,26.7115,26.4115,26.537,4508.0643442605,0
+OVBC.US,D,20210910,000000,26.3733,26.8153,25.9989,25.9989,2837.6928341757,0
+OVBC.US,D,20210913,000000,26.3832,27.5826,26.3832,26.5753,23189.287072807,0
+OVBC.US,D,20210914,000000,26.54,27.3132,26.3832,26.3832,1334.6645908313,0
+OVBC.US,D,20210915,000000,26.632,26.9585,26.632,26.9585,12602.784679937,0
+OVBC.US,D,20210916,000000,26.8104,26.8104,26.5175,26.5175,1135.689365134,0
+OVBC.US,D,20210917,000000,26.6998,27.2848,26.6998,27.2269,3807.0593183422,0
+OVBC.US,D,20210920,000000,26.5075,27.0652,26.3538,26.7673,9895.7012246804,0
+OVBC.US,D,20210921,000000,26.4312,26.882,26.4312,26.4312,3556.0444182317,0
+OVBC.US,D,20210922,000000,26.4115,26.4115,26.4115,26.4115,619.37416409373,0
+OVBC.US,D,20210923,000000,26.4115,26.4115,26.4115,26.4115,683.65846778056,0
+OVBC.US,D,20210924,000000,26.345,26.345,26.345,26.345,558.15101772532,0
+OVBC.US,D,20210927,000000,26.2675,26.2675,26.2675,26.2675,582.64027627269,0
+OVBC.US,D,20210928,000000,26.2391,26.4733,26.096,26.096,3008.0972582345,0
+OVBC.US,D,20210929,000000,26.0471,26.0471,25.6639,25.6639,9987.535944233,0
+OVBC.US,D,20210930,000000,25.9226,25.9226,25.6148,25.6639,1348.9499916506,0
+OVBC.US,D,20211001,000000,26.1146,26.6135,26.1146,26.1431,15724.144758953,0
+OVBC.US,D,20211004,000000,26.1627,26.4312,26.0284,26.0284,3054.0146180108,0
+OVBC.US,D,20211006,000000,26.1333,26.2773,26.1333,26.2773,3376.4565222177,0
+OVBC.US,D,20211007,000000,26.1813,26.287,26.1431,26.1431,2488.7208998758,0
+OVBC.US,D,20211008,000000,26.1431,26.1431,26.1431,26.1431,269.381844021,0
+OVBC.US,D,20211011,000000,26.1431,26.3733,26.1431,26.1431,2604.024492203,0
+OVBC.US,D,20211012,000000,26.1627,26.1627,26.1627,26.1627,291.83033102275,0
+OVBC.US,D,20211013,000000,26.0471,26.0471,26.0471,26.0471,783.65627351563,0
+OVBC.US,D,20211015,000000,26.2488,26.2488,26.2488,26.2488,643.86342264109,0
+OVBC.US,D,20211018,000000,26.2391,26.3733,26.2391,26.3733,1911.1825524671,0
+OVBC.US,D,20211019,000000,26.2391,26.3185,26.2391,26.2391,4451.9431267561,0
+OVBC.US,D,20211020,000000,26.0471,26.3165,26.0471,26.3165,3622.3694934642,0
+OVBC.US,D,20211021,000000,26.3351,26.4616,26.1451,26.1451,1832.612847961,0
+OVBC.US,D,20211022,000000,26.2626,26.287,26.2626,26.287,21542.384435497,0
+OVBC.US,D,20211025,000000,26.3351,26.3351,26.0715,26.1431,1823.4293760058,0
+OVBC.US,D,20211026,000000,26.1431,26.287,26.1431,26.287,2423.4162104162,0
+OVBC.US,D,20211027,000000,26.287,26.287,26.287,26.287,1470.3758986146,0
+OVBC.US,D,20211028,000000,26.49,26.587,26.442,26.587,4355.0064783394,0
+OVBC.US,D,20211029,000000,26.7027,27.3024,26.6644,26.9349,6769.2392168003,0
+OVBC.US,D,20211102,000000,26.9193,27.2339,26.828,27.1672,4346.843392157,0
+OVBC.US,D,20211103,000000,27.1182,27.1378,26.9163,26.9163,1004.0596004419,0
+OVBC.US,D,20211104,000000,26.9732,27.2064,26.5968,27.2064,17816.95597898,0
+OVBC.US,D,20211105,000000,27.2249,27.2249,26.5292,26.5292,8159.0046393632,0
+OVBC.US,D,20211108,000000,27.0907,27.322,27.0221,27.2485,2131.5858793934,0
+OVBC.US,D,20211109,000000,27.1084,27.4573,27.08,27.4573,2816.2647329468,0
+OVBC.US,D,20211110,000000,27.4474,27.5288,27.4083,27.5288,12860.942280457,0
+OVBC.US,D,20211111,000000,27.3122,27.7375,27.3122,27.7375,1842.8167056891,0
+OVBC.US,D,20211112,000000,27.5533,28.5402,27.5533,28.4814,4471.3304564394,0
+OVBC.US,D,20211115,000000,28.8969,30.9853,28.7617,29.4398,29033.036393672,0
+OVBC.US,D,20211116,000000,30.2796,30.6473,28.2305,29.971,37233.87684972,0
+OVBC.US,D,20211117,000000,29.8162,31.2186,27.4671,27.6689,31501.349578091,0
+OVBC.US,D,20211118,000000,27.863,28.8587,27.3798,27.8433,25579.030552721,0
+OVBC.US,D,20211119,000000,27.8433,28.0473,27.3691,27.4279,15898.630726103,0
+OVBC.US,D,20211122,000000,27.6689,28.0178,27.3691,27.4474,5841.708549319,0
+OVBC.US,D,20211123,000000,27.3691,27.6503,27.3691,27.3691,2474.4354990565,0
+OVBC.US,D,20211124,000000,27.3691,27.5278,27.3691,27.3691,2778.5104593529,0
+OVBC.US,D,20211126,000000,27.1084,27.5826,27.1084,27.4671,7218.2089568353,0
+OVBC.US,D,20211129,000000,27.6317,27.8728,27.5533,27.5533,1234.6667850962,0
+OVBC.US,D,20211130,000000,27.0887,27.5533,27.0887,27.5063,2570.3517617003,0
+OVBC.US,D,20211201,000000,27.4769,27.4769,26.9447,26.9496,4126.4400652307,0
+OVBC.US,D,20211203,000000,27.08,27.273,26.9447,26.9447,12543.602305114,0
+OVBC.US,D,20211206,000000,26.9535,26.9535,26.6928,26.6928,2307.0922323162,0
+OVBC.US,D,20211207,000000,26.8233,26.9535,26.8233,26.9535,914.2656524349,0
+OVBC.US,D,20211208,000000,26.9447,27.0418,26.9447,27.0418,1334.6645908313,0
+OVBC.US,D,20211209,000000,27.08,27.4474,26.828,26.828,1854.04094919,0
+OVBC.US,D,20211210,000000,27.0702,27.4474,27.0702,27.1867,2049.9550175689,0
+OVBC.US,D,20211213,000000,27.6415,27.6415,27.0614,27.0897,6164.1504535259,0
+OVBC.US,D,20211214,000000,27.2828,27.2828,27.2828,27.2828,1392.8265798813,0
+OVBC.US,D,20211215,000000,27.4474,27.9885,27.4474,27.9885,8541.6493041658,0
+OVBC.US,D,20211216,000000,27.5141,28.0952,27.0418,28.0952,7998.8040730325,0
+OVBC.US,D,20211217,000000,28.55,28.6852,27.08,28.6852,5970.2771566926,0
+OVBC.US,D,20211220,000000,27.7571,27.7571,27.3387,27.3387,1446.90702584,0
+OVBC.US,D,20211222,000000,27.3691,27.3691,27.3621,27.3621,571.41603277181,0
+OVBC.US,D,20211227,000000,28.0473,28.3854,27.7375,27.863,2482.598585239,0
+OVBC.US,D,20211228,000000,27.8728,28.9557,27.7964,27.7964,2149.9528233039,0
+OVBC.US,D,20211229,000000,29.0038,29.0038,27.6503,27.6503,2303.010689225,0
+OVBC.US,D,20211230,000000,28.0374,28.4235,28.0374,28.4235,840.79787679281,0
+OVBC.US,D,20211231,000000,28.6852,28.7136,28.6657,28.6657,2223.420598946,0
+OVBC.US,D,20220103,000000,28.4334,28.4334,28.4334,28.4334,1422.4177672927,0
+OVBC.US,D,20220104,000000,28.4627,28.4627,28.4235,28.4235,1089.7720053577,0
+OVBC.US,D,20220105,000000,28.114,28.114,28.114,28.114,953.04031180156,0
+OVBC.US,D,20220107,000000,28.3854,28.3854,28.3854,28.3854,766.30971537791,0
+OVBC.US,D,20220110,000000,28.5108,28.5402,28.5108,28.5402,3801.9573894782,0
+OVBC.US,D,20220111,000000,28.9656,29.2458,28.9557,29.2458,1991.7930285189,0
+OVBC.US,D,20220112,000000,29.8015,29.8015,29.8015,29.8015,362.23694934642,0
+OVBC.US,D,20220114,000000,29.0038,29.0038,29.0038,29.0038,6939.6436408591,0
+OVBC.US,D,20220118,000000,28.8313,29.3036,28.8313,29.3036,1204.055211912,0
+OVBC.US,D,20220119,000000,29.0282,29.5555,29.0234,29.5555,1239.7687139603,0
+OVBC.US,D,20220120,000000,29.2801,29.2801,29.2801,29.2801,366.31849243764,0
+OVBC.US,D,20220121,000000,29.5457,29.971,29.0038,29.0234,2412.1919669153,0
+OVBC.US,D,20220124,000000,29.0038,29.6515,29.0038,29.6515,2119.3412501197,0
+OVBC.US,D,20220125,000000,29.6613,29.6613,29.0038,29.0038,6216.1901279391,0
+OVBC.US,D,20220126,000000,29.5163,29.5163,29.1018,29.1018,460.19398353587,0
+OVBC.US,D,20220127,000000,29.3143,29.534,29.3143,29.3143,1214.2590696401,0
+OVBC.US,D,20220128,000000,29.3143,29.3143,29.2075,29.2075,22485.220889571,0
+OVBC.US,D,20220131,000000,28.9371,28.9371,28.6724,28.7666,4931.5244399753,0
+OVBC.US,D,20220201,000000,28.8039,28.9351,28.7892,28.8959,11791.577990555,0
+OVBC.US,D,20220203,000000,28.9155,28.9155,28.9155,28.9155,161.22095210348,0
+OVBC.US,D,20220204,000000,28.99,29.1978,28.99,29.1978,542.84523113322,0
+OVBC.US,D,20220207,000000,29.187,29.2075,29.187,29.2075,1171.4028671822,0
+OVBC.US,D,20220208,000000,29.7917,29.7917,29.7917,29.7917,1079.5681476296,0
+OVBC.US,D,20220209,000000,29.6849,29.6947,29.6652,29.6947,4632.5514085429,0
+OVBC.US,D,20220210,000000,29.6947,30.0347,29.6947,30.0347,12760.944474722,0
+OVBC.US,D,20220211,000000,29.9769,30.415,29.7044,30.3709,2071.3831187978,0
+OVBC.US,D,20220214,000000,30.0259,30.0259,29.8603,29.8603,933.65298211823,0
+OVBC.US,D,20220215,000000,29.8603,30.4051,29.8603,29.8603,21406.673127714,0
+OVBC.US,D,20220216,000000,30.4924,30.4924,29.8407,30.4306,1546.9048315751,0
+OVBC.US,D,20220217,000000,30.5021,30.5021,30.5021,30.5021,1853.0205634172,0
+OVBC.US,D,20220218,000000,30.6678,31.1059,30.6678,31.1059,3997.8714578571,0
+OVBC.US,D,20220222,000000,31.1451,31.1451,31.1451,31.1451,504.07057176656,0
+OVBC.US,D,20220223,000000,30.6198,30.6198,29.9377,30.2749,6285.5763604899,0
+OVBC.US,D,20220224,000000,29.5486,30.2669,29.4506,29.6947,3655.021838194,0
+OVBC.US,D,20220225,000000,29.9377,29.9377,29.9377,29.9377,1797.9197316856,0
+OVBC.US,D,20220228,000000,29.7917,29.7947,29.0713,29.0713,9506.934245241,0
+OVBC.US,D,20220301,000000,28.8862,29.0713,28.8862,29.0713,1919.3456386496,0
+OVBC.US,D,20220303,000000,29.4398,29.5878,29.3046,29.3046,2233.6244566741,0
+OVBC.US,D,20220304,000000,29.0224,29.2908,29.0224,29.0224,11878.310781244,0
+OVBC.US,D,20220307,000000,29.6358,29.6358,29.0321,29.0518,1247.9318001427,0
+OVBC.US,D,20220308,000000,29.0224,29.0224,29.0224,29.0224,561.21217504374,0
+OVBC.US,D,20220309,000000,29.0224,29.0224,29.0224,29.0224,331.62537616221,0
+OVBC.US,D,20220310,000000,29.2075,30.4738,29.2075,30.4738,590.80336245514,0
+OVBC.US,D,20220311,000000,29.4997,29.4997,29.1683,29.188,4431.5354113,0
+OVBC.US,D,20220314,000000,29.6163,29.6163,29.0616,29.0616,1318.3384184664,0
+OVBC.US,D,20220315,000000,29.2075,29.2075,29.0224,29.0419,2915.242152909,0
+OVBC.US,D,20220316,000000,29.1204,29.1204,29.1204,29.1204,428.56202457886,0
+OVBC.US,D,20220317,000000,29.9082,29.9082,29.8985,29.8985,524.4782872227,0
+OVBC.US,D,20220318,000000,29.6947,30.2101,29.6947,30.2101,6138.6408092057,0
+OVBC.US,D,20220321,000000,30.4051,30.4248,30.4051,30.4248,1085.6904622664,0
+OVBC.US,D,20220322,000000,29.6947,29.6947,29.6947,29.6947,773.45241578756,0
+OVBC.US,D,20220324,000000,30.1072,30.1072,30.1072,30.1072,1345.8888343322,0
+OVBC.US,D,20220325,000000,29.3243,29.5682,29.2663,29.5682,648.96535150513,0
+OVBC.US,D,20220329,000000,29.3243,29.3243,29.3243,29.3243,559.17140349813,0
+OVBC.US,D,20220401,000000,29.2075,29.2075,29.2075,29.2075,503.05018599375,0
+OVBC.US,D,20220404,000000,29.0224,29.0224,29.0224,29.0224,617.33339254812,0
+OVBC.US,D,20220405,000000,29.0224,29.2075,29.0224,29.2075,1085.6904622664,0
+OVBC.US,D,20220406,000000,29.2075,29.2075,29.0811,29.0811,1248.9521859155,0
+OVBC.US,D,20220407,000000,29.2811,29.2811,29.2811,29.2811,537.74330226919,0
+OVBC.US,D,20220411,000000,29.3635,29.3635,29.3635,29.3635,552.02870308848,0
+OVBC.US,D,20220412,000000,29.2075,29.2075,29.2075,29.2075,1096.9147057673,0
+OVBC.US,D,20220414,000000,29.2075,29.3879,29.2075,29.3879,593.86451977356,0
+OVBC.US,D,20220418,000000,29.2115,29.3879,29.2115,29.3879,470.39784126394,0
+OVBC.US,D,20220419,000000,29.3243,29.5682,29.3243,29.5682,10116.104551607,0
+OVBC.US,D,20220420,000000,29.2075,29.6702,29.2075,29.6702,4687.6522402745,0
+OVBC.US,D,20220422,000000,29.6555,29.6555,29.6555,29.6555,209.1790834254,0
+OVBC.US,D,20220425,000000,30.4248,31.1352,30.4248,31.1352,1493.8447713892,0
+OVBC.US,D,20220426,000000,30.61,30.61,30.61,30.61,309.17688916046,0
+OVBC.US,D,20220427,000000,31.1451,31.1451,31.1451,31.1451,1147.9339944077,0
+OVBC.US,D,20220428,000000,30.1357,30.1357,30.1357,30.1357,524.4782872227,0
+OVBC.US,D,20220429,000000,31.3411,31.3411,29.4007,29.8809,891.81716543315,0
+OVBC.US,D,20220502,000000,29.7927,29.7927,29.6652,29.6652,681.61769623495,0
+OVBC.US,D,20220503,000000,30.0377,30.0377,29.7682,30.0377,2862.1820927231,0
+OVBC.US,D,20220504,000000,30.0866,30.1357,29.7927,29.8221,2807.0812609915,0
+OVBC.US,D,20220505,000000,29.6947,29.6947,29.4987,29.4987,1233.6463993234,0
+OVBC.US,D,20220506,000000,30.6845,30.6845,29.7192,30.1357,2177.5032391697,0
+OVBC.US,D,20220509,000000,29.4988,30.1357,29.4987,29.9299,3216.255955887,0
+OVBC.US,D,20220510,000000,30.459,30.459,30.2337,30.4296,9215.1039142183,0
+OVBC.US,D,20220511,000000,30.8707,30.8707,30.6256,30.6256,1047.9361886726,0
+OVBC.US,D,20220512,000000,30.4591,30.4591,30.3806,30.3806,633.65956491303,0
+OVBC.US,D,20220513,000000,30.4562,30.4562,30.3806,30.4296,2150.9732090767,0
+OVBC.US,D,20220516,000000,31.2317,31.2317,29.9005,29.9886,6084.560363247,0
+OVBC.US,D,20220517,000000,30.3378,30.8707,30.3378,30.7727,4124.3992936851,0
+OVBC.US,D,20220518,000000,30.4003,30.4003,30.4003,30.4003,457.13282621745,0
+OVBC.US,D,20220519,000000,31.2039,31.3117,31.2039,31.2488,3922.3629106694,0
+OVBC.US,D,20220520,000000,31.2272,31.2272,30.5276,30.5276,967.32571262085,0
+OVBC.US,D,20220523,000000,30.3806,30.9932,30.3806,30.7318,2161.1770668048,0
+OVBC.US,D,20220524,000000,30.1062,30.6748,29.0409,29.4854,3505.0251295914,0
+OVBC.US,D,20220525,000000,31.1285,31.1285,29.8907,29.8907,1674.453053176,0
+OVBC.US,D,20220526,000000,29.6555,30.9687,29.6555,29.7927,4478.4731568491,0
+OVBC.US,D,20220527,000000,31.4966,31.4966,29.5564,30.3934,1301.6799494007,0
+OVBC.US,D,20220531,000000,29.7828,31.1764,29.6554,30.2359,4488.8666585807,0
+OVBC.US,D,20220601,000000,30.0291,31.3882,30.0291,30.5313,13507.214014725,0
+OVBC.US,D,20220602,000000,30.2851,31.2109,29.6646,29.6725,6663.7484461129,0
+OVBC.US,D,20220603,000000,29.7336,30.5658,29.5465,29.5465,7612.0862563627,0
+OVBC.US,D,20220607,000000,29.8321,30.0585,29.6449,29.6449,2344.4454002856,0
+OVBC.US,D,20220608,000000,29.9896,29.9896,29.901,29.901,898.5856124958,0
+OVBC.US,D,20220609,000000,29.3691,29.6449,29.2903,29.2903,4191.3688230313,0
+OVBC.US,D,20220610,000000,29.7927,29.7927,29.3199,29.3888,21540.670925535,0
+OVBC.US,D,20220613,000000,28.7388,28.7388,26.5228,26.5228,868.12508325865,0
+OVBC.US,D,20220614,000000,29.0343,29.0343,27.9706,27.9706,2332.2611885908,0
+OVBC.US,D,20220615,000000,28.4926,29.9306,28.3646,28.3646,669.11629224263,0
+OVBC.US,D,20220616,000000,27.941,28.7684,27.941,28.1676,5909.3426720063,0
+OVBC.US,D,20220617,000000,28.0987,31.5063,28.0987,31.2601,12516.231463543,0
+OVBC.US,D,20220621,000000,30.3934,30.679,28.7585,28.7585,9374.7355482189,0
+OVBC.US,D,20220622,000000,29.251,29.251,27.951,28.0889,2615.5441104962,0
+OVBC.US,D,20220623,000000,28.5024,28.5024,28.2661,28.2661,922.95403588552,0
+OVBC.US,D,20220624,000000,28.5517,28.7615,28.2661,28.2661,3367.9191826537,0
+OVBC.US,D,20220627,000000,28.5419,28.7487,28.1479,28.7487,1731.1734116444,0
+OVBC.US,D,20220628,000000,28.9555,28.9555,28.9555,28.9555,1269.1887182144,0
+OVBC.US,D,20220630,000000,28.9555,30.4969,28.9555,29.7237,2543.4541913017,0
+OVBC.US,D,20220701,000000,30.5313,30.6003,29.6548,30.5215,3024.7305532486,0
+OVBC.US,D,20220705,000000,31.5063,31.5063,31.5063,31.5063,957.47596902095,0
+OVBC.US,D,20220706,000000,30.8268,30.8268,29.251,29.3003,12303.007758883,0
+OVBC.US,D,20220708,000000,29.0146,29.0146,29.0146,29.0146,415.27854859975,0
+OVBC.US,D,20220711,000000,28.9555,29.0491,28.8471,28.8471,1414.3839075781,0
+OVBC.US,D,20220712,000000,28.7585,28.7585,28.5615,28.5615,4419.8227923098,0
+OVBC.US,D,20220713,000000,28.5615,28.5755,28.5615,28.5615,1958.6120299485,0
+OVBC.US,D,20220714,000000,28.5615,28.6631,28.5615,28.6631,846.80271279265,0
+OVBC.US,D,20220715,000000,28.5615,28.5615,28.5615,28.5615,1886.5221107539,0
+OVBC.US,D,20220718,000000,29.7927,29.7927,29.448,29.448,1394.0768880867,0
+OVBC.US,D,20220719,000000,29.1229,29.1229,29.1229,29.1229,486.35311681976,0
+OVBC.US,D,20220720,000000,29.4086,29.438,28.8669,28.8669,6281.976479674,0
+OVBC.US,D,20220721,000000,28.8275,28.8275,28.8275,28.8275,2888.673522656,0
+OVBC.US,D,20220722,000000,28.9949,28.9949,28.8275,28.8275,3558.8051658732,0
+OVBC.US,D,20220725,000000,28.8275,28.8275,28.8275,28.8275,758.46717800493,0
+OVBC.US,D,20220726,000000,28.5615,28.8964,28.5615,28.8964,1677.3598099922,0
+OVBC.US,D,20220727,000000,28.8275,29.5317,28.8275,28.8944,1956.5813279993,0
+OVBC.US,D,20220729,000000,29.1047,29.1047,29.1047,29.1047,849.8140877787,0
+OVBC.US,D,20220801,000000,29.5015,29.6603,29.5015,29.6603,1715.7575058118,0
+OVBC.US,D,20220802,000000,30.2554,30.2728,29.6603,29.6603,510.0900692954,0
+OVBC.US,D,20220803,000000,29.5511,29.7595,29.5511,29.7595,773.1997690703,0
+OVBC.US,D,20220804,000000,29.7888,29.7888,29.7297,29.7297,8787.4607392253,0
+OVBC.US,D,20220805,000000,29.7595,29.7595,29.7595,29.7595,21881.452656375,0
+OVBC.US,D,20220808,000000,30.2753,30.2753,30.2753,30.2753,850.8221709196,0
+OVBC.US,D,20220809,000000,29.5214,30.0074,29.3428,30.0074,1694.5877598529,0
+OVBC.US,D,20220810,000000,30.6423,30.6423,30.0273,30.0273,9802.6004621116,0
+OVBC.US,D,20220811,000000,32.1203,32.1203,30.5233,30.6374,820.5796766926,0
+OVBC.US,D,20220812,000000,30.4538,30.6057,30.2554,30.2554,1637.1270208216,0
+OVBC.US,D,20220815,000000,30.8605,31.1185,30.7614,31.1185,3635.1478060854,0
+OVBC.US,D,20220816,000000,30.7713,31.6145,30.7514,30.7713,2058.5057737178,0
+OVBC.US,D,20220817,000000,30.9697,31.297,30.9697,31.0242,2476.8602771913,0
+OVBC.US,D,20220818,000000,31.1799,31.6442,31.1799,31.3069,3887.1685913104,0
+OVBC.US,D,20220819,000000,30.9994,32.2295,30.9994,32.2295,2637.1454965944,0
+OVBC.US,D,20220824,000000,31.1085,31.1085,31.1085,31.1085,330.6512702152,0
+OVBC.US,D,20220825,000000,30.4638,30.4638,30.4638,30.4638,651.2217090214,0
+OVBC.US,D,20220826,000000,29.8686,29.8686,29.8686,29.8686,598.8013856946,0
+OVBC.US,D,20220829,000000,29.8388,29.8686,29.7099,29.8686,4583.7540416723,0
+OVBC.US,D,20220830,000000,29.7297,29.8686,29.3329,29.7595,5353.9295613199,0
+OVBC.US,D,20220831,000000,29.7595,29.7595,29.0254,29.0254,1554.4642032678,0
+OVBC.US,D,20220901,000000,29.3577,29.9479,29.3329,29.9479,4866.0173211243,0
+OVBC.US,D,20220902,000000,29.0353,29.6107,29.0155,29.0155,3020.2170901364,0
+OVBC.US,D,20220906,000000,28.4996,29.4321,27.1505,27.2101,13934.733256661,0
+OVBC.US,D,20220907,000000,27.5771,28.326,27.0315,27.1009,4446.6547345099,0
+OVBC.US,D,20220908,000000,26.9521,27.9501,26.0792,26.9224,11802.637413657,0
+OVBC.US,D,20220909,000000,26.843,28.3502,26.843,28.1227,10287.488452884,0
+OVBC.US,D,20220912,000000,28.6782,30.2554,28.1723,29.5908,22174.804850377,0
+OVBC.US,D,20220913,000000,29.2635,30.2009,27.8846,29.2635,6444.6755197737,0
+OVBC.US,D,20220914,000000,28.698,30.0967,27.7755,27.7755,38844.4676683,0
+OVBC.US,D,20220915,000000,28.4996,28.9956,27.7656,27.7656,27982.371825102,0
+OVBC.US,D,20220916,000000,27.6664,30.2554,27.6664,30.057,76475.203234956,0
+OVBC.US,D,20220919,000000,29.6107,29.6603,28.1822,28.331,31740.505774377,0
+OVBC.US,D,20220920,000000,28.1326,28.2516,27.9739,28.0731,25717.2090075,0
+OVBC.US,D,20220921,000000,28.7675,28.8865,28.1227,28.8865,4377.0969977878,0
+OVBC.US,D,20220922,000000,29.0155,29.0155,29.0155,29.0155,949.6143187278,0
+OVBC.US,D,20220923,000000,28.3608,28.3608,28.1546,28.1546,1233.8937644616,0
+OVBC.US,D,20220928,000000,29.0006,29.0006,27.9044,27.9044,618.9630485126,0
+OVBC.US,D,20220930,000000,28.7675,28.7675,27.5969,27.5969,1785.3152425339,0
+OVBC.US,D,20221003,000000,26.9918,28.3608,26.9918,27.5275,4148.2621248035,0
+OVBC.US,D,20221004,000000,28.6286,28.6286,27.4382,27.5771,1097.8025404401,0
+OVBC.US,D,20221005,000000,27.716,27.8499,27.2101,27.2299,2543.3937644907,0
+OVBC.US,D,20221006,000000,27.2299,27.2299,27.1803,27.1803,642.1489607533,0
+OVBC.US,D,20221007,000000,25.8114,26.5157,22.4981,24.9979,22415.736721052,0
+OVBC.US,D,20221010,000000,25.5038,25.5138,25.5038,25.5138,978.8487298139,0
+OVBC.US,D,20221011,000000,25.6923,26.8827,25.6427,25.7022,10644.349884763,0
+OVBC.US,D,20221012,000000,27.2101,27.2101,25.2955,26.228,826.628175538,0
+OVBC.US,D,20221013,000000,25.9899,25.9899,25.9899,25.9899,404.2413395009,0
+OVBC.US,D,20221014,000000,26.2875,26.7835,26.2875,26.7835,617.9549653717,0
+OVBC.US,D,20221017,000000,27.3489,27.3489,25.8213,25.9602,6557.5808315545,0
+OVBC.US,D,20221018,000000,25.4443,25.4939,25.4443,25.4939,1370.993071624,0
+OVBC.US,D,20221019,000000,25.6427,26.3669,25.6427,26.2875,11391.33949217,0
+OVBC.US,D,20221020,000000,26.3867,26.3867,26.3867,26.3867,492.9526559001,0
+OVBC.US,D,20221021,000000,26.1883,26.1883,26.1883,26.1883,424.4030023189,0
+OVBC.US,D,20221024,000000,26.5801,26.5801,25.9205,25.9205,1091.7540415947,0
+OVBC.US,D,20221025,000000,26.0494,26.0494,25.7915,25.8808,4039.3891455863,0
+OVBC.US,D,20221026,000000,25.7916,26.6743,25.7915,25.98,1525.2297921817,0
+OVBC.US,D,20221027,000000,26,26,26,26,493,0
+OVBC.US,D,20221028,000000,26,26.39,26,26.39,896,0
+OVBC.US,D,20221031,000000,26,26,26,26,1426,0
+OVBC.US,D,20221101,000000,26.1,26.1,26.04,26.04,3014,0
+OVBC.US,D,20221103,000000,26.14,26.14,26.14,26.14,300,0
+OVBC.US,D,20221104,000000,26.7,26.95,26.7,26.89,873,0
+OVBC.US,D,20221107,000000,26.9,27.29,26.25,26.25,4875,0
+OVBC.US,D,20221108,000000,26.69,27.245,26.45,26.62,4823,0
+OVBC.US,D,20221109,000000,26.87,27.35,26.65,27.35,3872,0
+OVBC.US,D,20221110,000000,28.09,28.09,27.1,27.88,9796,0
+OVBC.US,D,20221111,000000,28.26,28.26,28.26,28.26,531,0
+OVBC.US,D,20221114,000000,28.38,28.38,28.38,28.38,147,0
+OVBC.US,D,20221115,000000,28.66,29.25,27.9,29.25,5852,0
+OVBC.US,D,20221116,000000,28.555,29.2,28.555,29.2,654,0
+OVBC.US,D,20221117,000000,28.8879,31.2,28.8879,29.9,11734,0
+OVBC.US,D,20221118,000000,29.95,30,29.31,29.775,4288,0
+OVBC.US,D,20221121,000000,30,30,28.05,28.05,900,0
+OVBC.US,D,20221122,000000,27.9377,28.85,27.9377,28.15,2873,0
+OVBC.US,D,20221123,000000,29.05,29.8,28.07,28.55,1152,0
+OVBC.US,D,20221128,000000,28,28,26.55,26.66,8356,0
+OVBC.US,D,20221129,000000,26.5,26.72,26.12,26.12,4282,0
+OVBC.US,D,20221130,000000,26.37,26.65,25.99,26,10394,0
+OVBC.US,D,20221201,000000,26.06,26.11,26,26,5924,0
+OVBC.US,D,20221202,000000,26,26.1,26,26,1733,0
+OVBC.US,D,20221205,000000,26.37,26.37,26.2,26.2,1292,0
+OVBC.US,D,20221207,000000,26.2,26.2,26.2,26.2,594,0
+OVBC.US,D,20221208,000000,26.71,26.71,26.71,26.71,673,0
+OVBC.US,D,20221209,000000,26.11,26.11,26.11,26.11,336,0
+OVBC.US,D,20221212,000000,27.6459,27.6459,26.5,26.97,2970,0
+OVBC.US,D,20221213,000000,26.1,26.78,26,26,15616,0
+OVBC.US,D,20221214,000000,26.01,26.01,26,26,1800,0
+OVBC.US,D,20221215,000000,26.35,26.46,26.35,26.46,399,0
+OVBC.US,D,20221216,000000,26,26.48,26,26.48,1478,0
+OVBC.US,D,20221219,000000,26.04,26.4,26,26,4346,0
+OVBC.US,D,20221220,000000,26.5,26.5,26.05,26.45,1171,0
+OVBC.US,D,20221221,000000,27.6705,27.6705,26.4,26.4,589,0
+OVBC.US,D,20221222,000000,26.55,26.55,26.55,26.55,264,0
+OVBC.US,D,20221223,000000,26.55,26.55,26.5,26.5,287,0
+OVBC.US,D,20221228,000000,26.51,26.51,26.51,26.51,191,0
+OVBC.US,D,20221230,000000,26.1,26.48,26,26.42,2548,0
+OVBC.US,D,20230103,000000,26.9,27.2055,26.9,26.9,3802,0
+OVBC.US,D,20230104,000000,26.9,26.9,26.9,26.9,326,0
+OVBC.US,D,20230105,000000,26.3,26.49,26,26.05,6877,0
+OVBC.US,D,20230106,000000,26.16,26.35,26.1,26.35,3970,0
+OVBC.US,D,20230109,000000,26.12,26.12,26.1,26.1,1110,0
+OVBC.US,D,20230110,000000,26.17,26.25,26.17,26.17,916,0
+OVBC.US,D,20230111,000000,26.17,26.17,26.04,26.04,876,0
+OVBC.US,D,20230117,000000,26.05,26.05,26.05,26.05,3116,0
+OVBC.US,D,20230118,000000,26.2132,26.25,26.07,26.07,2880,0
+OVBC.US,D,20230119,000000,26,26.48,26,26,5447,0
+OVBC.US,D,20230120,000000,26.08,26.08,26,26,12111,0
+OVBC.US,D,20230123,000000,26.25,26.25,26.04,26.04,2282,0
+OVBC.US,D,20230124,000000,26.05,26.05,26.05,26.05,960,0
+OVBC.US,D,20230125,000000,26,26.7,26,26.7,5177,0
+OVBC.US,D,20230126,000000,26.49,26.49,26.01,26.25,8363,0
+OVBC.US,D,20230127,000000,26.05,26.05,26.05,26.05,736,0
+OVBC.US,D,20230130,000000,26,26.2655,26,26.2655,817,0
+OVBC.US,D,20230131,000000,26.05,26.2375,26.05,26.07,1192,0
+OVBC.US,D,20230201,000000,26.2312,26.2312,26.06,26.06,1248,0
+OVBC.US,D,20230202,000000,26.02,26.7,26.01,26.65,8352,0
+OVBC.US,D,20230203,000000,26.85,27.5,26.85,27.17,6179,0
+OVBC.US,D,20230206,000000,27,27.5,27,27,8717,0
+OVBC.US,D,20230207,000000,27.9,27.99,27.6,27.6,1787,0
+OVBC.US,D,20230208,000000,27.96,27.96,27.63,27.63,936,0
+OVBC.US,D,20230209,000000,27.62,27.62,26.1427,26.1427,5098,0
+OVBC.US,D,20230210,000000,26.77,27.7,26.77,27.7,13692,0
+OVBC.US,D,20230213,000000,27.43,27.5,27.0006,27.2,6625,0
+OVBC.US,D,20230214,000000,26.61,26.61,26.61,26.61,899,0
+OVBC.US,D,20230215,000000,26.47,26.47,26,26.04,5243,0
+OVBC.US,D,20230216,000000,26.25,27.7999,26,26.13,20360,0
+OVBC.US,D,20230217,000000,26.15,26.7,26.15,26.25,5827,0
+OVBC.US,D,20230221,000000,26,26.03,26,26,7969,0
+OVBC.US,D,20230222,000000,26.05,26.225,26.01,26.02,1522,0
+OVBC.US,D,20230223,000000,26.15,26.15,26.15,26.15,705,0
+OVBC.US,D,20230224,000000,26.01,26.01,26.01,26.01,259,0
+OVBC.US,D,20230227,000000,26.04,26.215,26.04,26.215,1982,0
+OVBC.US,D,20230228,000000,26.11,26.11,26.04,26.05,1166,0
+OVBC.US,D,20230301,000000,26.05,26.13,26.05,26.06,5190,0
+OVBC.US,D,20230302,000000,26.03,26.15,26.03,26.15,1559,0
+OVBC.US,D,20230303,000000,26.14,26.5,26.14,26.23,1722,0
+OVBC.US,D,20230306,000000,26.5,26.5,26.06,26.06,1409,0
+OVBC.US,D,20230308,000000,26.5,26.5,26.0048,26.45,3421,0
+OVBC.US,D,20230309,000000,26.32,26.32,26.32,26.32,766,0
+OVBC.US,D,20230310,000000,26.4599,26.4599,26.2,26.2,1078,0
+OVBC.US,D,20230313,000000,26.01,26.01,25.3276,25.7,1408,0
+OVBC.US,D,20230314,000000,26,26.445,26,26,3763,0
+OVBC.US,D,20230315,000000,25.8,25.8,25.03,25.03,2056,0
+OVBC.US,D,20230317,000000,24.7912,24.87,24,24,6066,0
+OVBC.US,D,20230320,000000,24.1,24.147,22.7553,24,52195,0
+OVBC.US,D,20230321,000000,24,24,21.9601,22.8,31359,0
+OVBC.US,D,20230322,000000,22.8,23.61,22.7,23.05,10636,0
+OVBC.US,D,20230323,000000,23.11,23.825,23,23.6,12769,0
+OVBC.US,D,20230324,000000,23.75,24.06,23.53,24.04,2841,0
+OVBC.US,D,20230327,000000,24.4999,24.4999,24.032,24.41,1415,0
+OVBC.US,D,20230328,000000,24.7711,24.85,24.7711,24.85,3817,0
+OVBC.US,D,20230329,000000,23.8743,24.7,23.8743,24.425,984,0
+OVBC.US,D,20230330,000000,24.19,24.48,23.14,24.48,1379,0
+OVBC.US,D,20230331,000000,25,25,23.41,23.41,1653,0
+OVBC.US,D,20230403,000000,23.25,24.19,23.25,23.71,3203,0
+OVBC.US,D,20230404,000000,23.6,24.51,23.49,23.49,2030,0
+OVBC.US,D,20230405,000000,23.38,23.9,23.38,23.9,1009,0
+OVBC.US,D,20230406,000000,23.51,24.34,23.51,24.3399,1681,0
+OVBC.US,D,20230410,000000,23.51,23.51,23.51,23.51,463,0
+OVBC.US,D,20230411,000000,23.9,23.9,23.9,23.9,983,0
+OVBC.US,D,20230412,000000,23.9,23.92,23.9,23.92,1299,0
+OVBC.US,D,20230413,000000,24.09,24.3,24.09,24.3,1350,0
+OVBC.US,D,20230414,000000,25,25,24.6,24.65,1749,0
+OVBC.US,D,20230417,000000,23.8013,23.8013,23.8013,23.8013,583,0
+OVBC.US,D,20230418,000000,23.64,24.35,23.64,24,2502,0
+OVBC.US,D,20230419,000000,24.9999,24.9999,24.51,24.51,452,0
+OVBC.US,D,20230420,000000,24.99,24.9999,24.43,24.9999,1152,0
+OVBC.US,D,20230421,000000,25,25,24.89,24.89,1695,0
+OVBC.US,D,20230424,000000,25,25,24.89,25,2652,0
+OVBC.US,D,20230425,000000,24.75,24.9999,24.72,24.9999,1351,0
+OVBC.US,D,20230426,000000,24.38,24.38,24.38,24.38,320,0
+OVBC.US,D,20230428,000000,22.7801,24.37,22.7801,23,13772,0
+OVBC.US,D,20230501,000000,23.01,24.065,23.01,23.25,1433,0
+OVBC.US,D,20230502,000000,23.35,23.905,23.35,23.8,3118,0
+OVBC.US,D,20230503,000000,23.79,24.15,23.79,23.9,2032,0
+OVBC.US,D,20230504,000000,23.9,24.48,23.9,24.48,2238,0
+OVBC.US,D,20230505,000000,24.65,24.65,24.65,24.65,371,0
+OVBC.US,D,20230508,000000,24.4,24.9,24.4,24.9,1860,0
+OVBC.US,D,20230509,000000,24.6,24.6,24.39,24.6,2086,0
+OVBC.US,D,20230510,000000,24.98,24.98,23.6001,24.405,2868,0
+OVBC.US,D,20230511,000000,24.45,24.45,24.25,24.3383,2114,0
+OVBC.US,D,20230515,000000,25,25,25,25,339,0
+OVBC.US,D,20230517,000000,24.4,24.49,24,24.49,4017,0
+OVBC.US,D,20230518,000000,24.25,24.5,24,24.4999,3652,0
+OVBC.US,D,20230519,000000,24.2501,24.2859,24.25,24.25,2978,0
+OVBC.US,D,20230522,000000,24.2501,24.33,24.25,24.25,2648,0
+OVBC.US,D,20230523,000000,24.3576,24.38,24.3576,24.36,1232,0
+OVBC.US,D,20230524,000000,24.03,24.34,24,24.17,1860,0
+OVBC.US,D,20230525,000000,24,24.28,23.4,23.5,7306,0
+OVBC.US,D,20230526,000000,24.2,24.29,23.5,24.29,4194,0
+OVBC.US,D,20230530,000000,23.86,23.86,23.86,23.86,707,0
+OVBC.US,D,20230531,000000,24.01,24.18,24,24.18,2575,0
+OVBC.US,D,20230601,000000,24.29,24.73,24.29,24.58,4624,0
+OVBC.US,D,20230605,000000,24.75,24.75,24.75,24.75,585,0
+OVBC.US,D,20230606,000000,24.91,24.91,24.9,24.9,1023,0
+OVBC.US,D,20230607,000000,25,25.05,24.5,24.5,6595,0
+OVBC.US,D,20230608,000000,24.95,25,24.75,24.75,5053,0
+OVBC.US,D,20230609,000000,24.96,25,24.96,24.98,2308,0
+OVBC.US,D,20230612,000000,24.99,24.99,24.92,24.9499,2210,0
+OVBC.US,D,20230613,000000,24.56,24.64,24.3,24.52,19946,0
+OVBC.US,D,20230614,000000,24.49,24.49,24.49,24.49,848,0
+OVBC.US,D,20230615,000000,24.49,24.65,24.4,24.5,4210,0
+OVBC.US,D,20230620,000000,24.5,24.6,24.345,24.6,4670,0
+OVBC.US,D,20230621,000000,24.2501,24.32,24.25,24.32,2254,0
+OVBC.US,D,20230622,000000,24.5,24.65,24.3,24.5,957,0
+OVBC.US,D,20230623,000000,24.5,24.99,24.13,24.93,3133,0
+OVBC.US,D,20230626,000000,24.27,24.28,24.25,24.25,1311,0
+OVBC.US,D,20230627,000000,24.5,24.5,24.5,24.5,443,0
+OVBC.US,D,20230629,000000,24.56,24.7401,24.56,24.7401,744,0
+OVBC.US,D,20230703,000000,24.3088,24.6,24.3088,24.6,547,0
+OVBC.US,D,20230705,000000,24.3001,24.5,24.3001,24.5,4767,0
+OVBC.US,D,20230706,000000,24.5,24.58,24.3001,24.58,4012,0
+OVBC.US,D,20230707,000000,24.435,24.5699,24.4,24.4,2718,0
+OVBC.US,D,20230710,000000,24.58,24.58,24.19,24.29,6907,0
+OVBC.US,D,20230711,000000,24.25,24.25,24.25,24.25,305,0
+OVBC.US,D,20230712,000000,23.995,24.26,23.995,24.26,1078,0
+OVBC.US,D,20230718,000000,23.571,24.5,23.571,24.4,6863,0
+OVBC.US,D,20230719,000000,24.4,24.4,24.4,24.4,901,0
+OVBC.US,D,20230720,000000,24.01,24.17,24,24.17,3149,0
+OVBC.US,D,20230721,000000,24.21,24.21,24.04,24.04,1732,0
+OVBC.US,D,20230724,000000,24.1065,24.5,24.1065,24.49,1387,0
+OVBC.US,D,20230725,000000,21.9,24.29,21.9,23.96,10364,0
+OVBC.US,D,20230726,000000,23.79,24.43,23.79,24.43,2695,0
+OVBC.US,D,20230727,000000,24.0597,24.25,24.0597,24.2175,985,0
+OVBC.US,D,20230728,000000,24,24.5,24,24.5,795,0
+OVBC.US,D,20230801,000000,24.5,24.5,24.35,24.35,666,0
+OVBC.US,D,20230803,000000,24.5,25.1,24.35,25.1,7381,0
+OVBC.US,D,20230804,000000,25.1793,25.3,24.9,25.3,3033,0
+OVBC.US,D,20230807,000000,25,25.12,24.5,24.72,5918,0
+OVBC.US,D,20230808,000000,25.618,25.618,24.5,25,3383,0
+OVBC.US,D,20230809,000000,25.05,25.4094,25.03,25.03,978,0
+OVBC.US,D,20230810,000000,25.4,25.4,25.4,25.4,297,0
+OVBC.US,D,20230811,000000,25,25.5001,25,25,6197,0
+OVBC.US,D,20230814,000000,25.12,25.12,25.12,25.12,237,0
+OVBC.US,D,20230815,000000,25.15,25.6,24.44,24.9,3535,0
+OVBC.US,D,20230818,000000,25.95,25.95,25.95,25.95,271,0
+OVBC.US,D,20230821,000000,25,25,25,25,1938,0
+OVBC.US,D,20230822,000000,24.85,25.0001,24.71,24.71,2023,0
+OVBC.US,D,20230823,000000,25,25,25,25,218,0
+OVBC.US,D,20230824,000000,25.25,25.35,25.125,25.35,4202,0
+OVBC.US,D,20230825,000000,25.125,25.25,25,25.25,1172,0
+OVBC.US,D,20230828,000000,24,24.78,24,24.75,1004,0
+OVBC.US,D,20230829,000000,24.75,24.9999,24.75,24.99,2951,0
+OVBC.US,D,20230830,000000,24.3,24.3,24.3,24.3,701,0
+OVBC.US,D,20230831,000000,24.3,25,24.25,24.25,1917,0
+OVBC.US,D,20230901,000000,24.5,25,24.5,24.5,1263,0
+OVBC.US,D,20230905,000000,24.25,24.47,23.85,24.23,1512,0
+OVBC.US,D,20230906,000000,24.23,24.23,24,24,836,0
+OVBC.US,D,20230907,000000,24.36,24.36,23.465,24,3960,0
+OVBC.US,D,20230908,000000,24.07,24.5,24.07,24.5,1117,0
+OVBC.US,D,20230911,000000,24.5,24.5,24.5,24.5,577,0
+OVBC.US,D,20230912,000000,24.05,24.05,24.05,24.05,1113,0
+OVBC.US,D,20230913,000000,24.1,24.1,24.05,24.05,1622,0
+OVBC.US,D,20230914,000000,24.05,24.088,24.05,24.06,885,0
+OVBC.US,D,20230915,000000,24.38,24.38,24.38,24.38,3376,0
+OVBC.US,D,20230918,000000,24.47,24.47,24.073,24.073,398,0
+OVBC.US,D,20230919,000000,24.43,24.43,24.43,24.43,156,0
+OVBC.US,D,20230920,000000,24.52,24.52,24,24.25,1024,0
+OVBC.US,D,20230921,000000,24.34,24.34,24.34,24.34,177,0
+OVBC.US,D,20230922,000000,24.44,24.44,24.3835,24.3835,352,0
+OVBC.US,D,20230925,000000,24.01,24.07,24.01,24.07,452,0
+OVBC.US,D,20230927,000000,24.07,24.25,24,24.04,1347,0
+OVBC.US,D,20230928,000000,24.05,24.05,24.05,24.05,214,0
+OVBC.US,D,20230929,000000,24.25,24.25,24.25,24.25,415,0
+OVBC.US,D,20231002,000000,24.0001,24.4,24,24.4,1285,0
+OVBC.US,D,20231003,000000,24,24,24,24,641,0
+OVBC.US,D,20231004,000000,24.01,24.01,24,24.01,1628,0
+OVBC.US,D,20231005,000000,24.45,24.45,24.09,24.09,1239,0
+OVBC.US,D,20231006,000000,24.02,24.02,24.02,24.02,251,0
+OVBC.US,D,20231009,000000,24,24,24,24,659,0
+OVBC.US,D,20231010,000000,24.0301,24.98,24.0301,24.05,3552,0
+OVBC.US,D,20231011,000000,24.35,24.9999,24.26,24.26,1811,0
+OVBC.US,D,20231012,000000,24.5299,24.5299,24.5299,24.5299,848,0
+OVBC.US,D,20231016,000000,24.49,24.49,24.16,24.16,1633,0
+OVBC.US,D,20231017,000000,25,25,24.04,24.04,3442,0
+OVBC.US,D,20231018,000000,24.09,24.09,24,24.03,423,0
+OVBC.US,D,20231020,000000,24.33,24.33,24.33,24.33,219,0
+OVBC.US,D,20231023,000000,24.46,24.46,24.46,24.46,434,0
+OVBC.US,D,20231025,000000,24.48,25,24.45,24.99,3774,0
+OVBC.US,D,20231026,000000,24.37,24.4,24,24.4,1457,0
+OVBC.US,D,20231027,000000,24.02,24.34,23.78,24.2,5503,0
+OVBC.US,D,20231030,000000,24.15,24.15,24.15,24.15,642,0
+OVBC.US,D,20231102,000000,23,23.32,22.95,23.32,3179,0
+OVBC.US,D,20231103,000000,21.6901,22.78,21.6901,22.5,1571,0
+OVBC.US,D,20231106,000000,23.24,23.5,21.71,22.91,3612,0
+OVBC.US,D,20231107,000000,23.5,23.5,23,23,952,0
+OVBC.US,D,20231108,000000,23.75,23.75,23.7,23.7,800,0
+OVBC.US,D,20231110,000000,24.15,24.15,24.14,24.14,2280,0
+OVBC.US,D,20231113,000000,24.14,24.14,23.62,23.995,2049,0
+OVBC.US,D,20231114,000000,23.85,24.18,23.48,23.51,4651,0
+OVBC.US,D,20231115,000000,23.51,24.2,23.51,24.2,1625,0
+OVBC.US,D,20231116,000000,23.35,24,22.9,23.91,2974,0
+OVBC.US,D,20231117,000000,23.37,23.6242,23.37,23.6242,935,0
+OVBC.US,D,20231120,000000,23.02,23.34,22.8962,23.34,1364,0
+OVBC.US,D,20231121,000000,22.55,23.21,22.2701,22.76,9149,0
+OVBC.US,D,20231122,000000,22.26,23.3499,22.26,23,1652,0
+OVBC.US,D,20231124,000000,22.3,22.3,22.3,22.3,187,0
+OVBC.US,D,20231127,000000,22.56,23.8,22.56,22.65,9118,0
+OVBC.US,D,20231128,000000,23.39,23.78,22.5,22.65,8200,0
+OVBC.US,D,20231129,000000,22.67,23.43,22.67,23.43,1167,0
+OVBC.US,D,20231201,000000,23.66,23.66,23.31,23.31,1443,0
+OVBC.US,D,20231204,000000,24,24.1,24,24,3939,0
+OVBC.US,D,20231205,000000,23.66,24.155,23.66,24.155,1575,0
+OVBC.US,D,20231206,000000,23.9,24.9899,23.8,24.34,4416,0
+OVBC.US,D,20231207,000000,24,24,23.7,23.7,1354,0
+OVBC.US,D,20231211,000000,24,24,24,24,618,0
+OVBC.US,D,20231212,000000,23.24,23.24,23.24,23.24,1254,0
+OVBC.US,D,20231214,000000,23.95,23.98,23.25,23.25,6754,0
+OVBC.US,D,20231215,000000,23,23.875,23,23.5,2037,0
+OVBC.US,D,20231219,000000,23.55,23.55,23.55,23.55,633,0
+OVBC.US,D,20231222,000000,24,24,23.1,23.1,2520,0
+OVBC.US,D,20231226,000000,22.9,23.236,22.7,22.7,3603,0
+OVBC.US,D,20231227,000000,22.8,22.8,22.8,22.8,619,0
+OVBC.US,D,20231228,000000,23.6476,23.6476,22.56,22.96,5580,0
+OVBC.US,D,20231229,000000,23,23,23,23,388,0
+OVBC.US,D,20240102,000000,22.81,22.81,22,22.0243,9945,0
+OVBC.US,D,20240104,000000,21.7446,21.7446,21.68,21.68,2765,0
+OVBC.US,D,20240105,000000,21.68,21.68,21.67,21.67,2021,0
+OVBC.US,D,20240108,000000,21.75,22.2816,21.75,22.2816,851,0
+OVBC.US,D,20240110,000000,22.35,22.35,22.35,22.35,574,0
+OVBC.US,D,20240116,000000,22.7778,22.8399,22.7778,22.8399,523,0
+OVBC.US,D,20240118,000000,22.25,23.14,22.25,23.14,1367,0
+OVBC.US,D,20240119,000000,23.39,25,22.885,24,6873,0
+OVBC.US,D,20240122,000000,25,25,24.02,24.02,1409,0
+OVBC.US,D,20240123,000000,24,24.01,24,24.01,1027,0
+OVBC.US,D,20240124,000000,24.0101,24.6999,24.0101,24.1,1843,0
+OVBC.US,D,20240125,000000,24.35,24.49,24.1,24.49,964,0
+OVBC.US,D,20240126,000000,24.05,24.05,24.05,24.05,570,0
+OVBC.US,D,20240129,000000,24.02,24.03,24.02,24.03,315,0
+OVBC.US,D,20240130,000000,24.11,24.11,24.0001,24.068,1378,0
+OVBC.US,D,20240201,000000,24.4,24.98,24.4,24.98,2133,0
+OVBC.US,D,20240202,000000,24.7,24.7,24.05,24.05,993,0
+OVBC.US,D,20240205,000000,24.6,24.6,24.6,24.6,218,0
+OVBC.US,D,20240206,000000,24.57,24.895,24,24.895,5132,0
+OVBC.US,D,20240207,000000,24.11,24.11,24,24,6614,0
+OVBC.US,D,20240208,000000,24.8162,25,24.77,24.77,824,0
+OVBC.US,D,20240212,000000,24.71,25,24.6,24.85,6771,0
+OVBC.US,D,20240213,000000,24.84,24.84,24.75,24.7501,2982,0
+OVBC.US,D,20240214,000000,25.1,25.33,24.75,25.33,940,0
+OVBC.US,D,20240216,000000,24.85,25.5,24.84,25.48,4216,0
+OVBC.US,D,20240220,000000,25.1939,25.1939,24.87,24.87,833,0
+OVBC.US,D,20240221,000000,25,25,24.99,25,4992,0
+OVBC.US,D,20240222,000000,24.755,25,24.755,24.99,3204,0
+OVBC.US,D,20240223,000000,25,25.38,25,25.38,2737,0
+OVBC.US,D,20240226,000000,25,25.0032,24.76,24.76,960,0
+OVBC.US,D,20240227,000000,25.15,25.15,25.0001,25.04,814,0
+OVBC.US,D,20240228,000000,25.02,25.02,25.02,25.02,433,0
+OVBC.US,D,20240229,000000,24.85,25,24.85,25,1607,0
+OVBC.US,D,20240301,000000,25.25,25.25,25.05,25.2395,6393,0
+OVBC.US,D,20240304,000000,25,25,24.8966,25,3324,0
+OVBC.US,D,20240306,000000,24.6,25.05,24,24,8832,0
+OVBC.US,D,20240307,000000,24.25,24.67,24,24.1,1948,0
+OVBC.US,D,20240308,000000,24.1708,24.29,24,24,2501,0
+OVBC.US,D,20240311,000000,24,24.44,24,24.44,8343,0
+OVBC.US,D,20240312,000000,24.22,24.22,24.22,24.22,495,0
+OVBC.US,D,20240313,000000,24.4,24.83,22.82,23.55,24676,0
+OVBC.US,D,20240314,000000,24.08,24.08,23.5,23.7,4484,0
+OVBC.US,D,20240315,000000,23.572,24.44,23.572,24.44,9857,0
+OVBC.US,D,20240318,000000,23.65,24.505,23.62,23.75,5923,0
+OVBC.US,D,20240319,000000,23.7,23.71,23.31,23.31,2664,0
+OVBC.US,D,20240320,000000,23.9,23.9,23.55,23.75,1120,0
+OVBC.US,D,20240321,000000,24,24.2375,24,24,15090,0
+OVBC.US,D,20240325,000000,24.1,24.1,23.72,23.72,915,0
+OVBC.US,D,20240326,000000,24,24,23.4,23.4,1546,0
+OVBC.US,D,20240327,000000,23.4001,24.02,23.4001,24.02,4234,0
+OVBC.US,D,20240328,000000,24.44,24.48,24.38,24.45,1969,0
+OVBC.US,D,20240401,000000,23.91,23.91,23.91,23.91,894,0
+OVBC.US,D,20240402,000000,23.6,23.95,23.46,23.95,1255,0
+OVBC.US,D,20240403,000000,23.69,23.79,23.69,23.79,1179,0
+OVBC.US,D,20240404,000000,24,24,23.68,23.885,1333,0
+OVBC.US,D,20240405,000000,23.299,23.299,23.299,23.299,1138,0
+OVBC.US,D,20240408,000000,23.4,23.4,23.4,23.4,404,0
+OVBC.US,D,20240409,000000,23.51,23.6,23.06,23.5,13029,0
+OVBC.US,D,20240410,000000,22.67,24.2,22.67,24,4181,0
+OVBC.US,D,20240411,000000,23.57,24.2,23.57,24.2,1924,0
+OVBC.US,D,20240415,000000,24,24.17,23.7,23.7,3165,0
+OVBC.US,D,20240416,000000,23.95,23.99,23.5,23.99,6132,0
+OVBC.US,D,20240418,000000,23.51,23.64,23.51,23.64,637,0
+OVBC.US,D,20240419,000000,23.69,23.7,23.5,23.5,1231,0
+OVBC.US,D,20240429,000000,23.5,23.5,23.5,23.5,1779,0
+OVBC.US,D,20240501,000000,23,23,23,23,409,0
+OVBC.US,D,20240502,000000,22.7981,22.7981,22.5,22.6,1208,0
+OVBC.US,D,20240503,000000,22.8,22.8,22.7,22.8,1525,0
+OVBC.US,D,20240506,000000,23.49,23.49,23,23,731,0
+OVBC.US,D,20240507,000000,22.8,23.15,22.77,22.77,2402,0
+OVBC.US,D,20240508,000000,22.882,23.97,22.882,22.9,2222,0
+OVBC.US,D,20240509,000000,23.49,23.49,23.49,23.49,882,0
+OVBC.US,D,20240510,000000,23.55,23.55,23.55,23.55,421,0
+OVBC.US,D,20240513,000000,23.4,23.45,23.4,23.4,1062,0
+OVBC.US,D,20240514,000000,23.45,23.704,23.45,23.6375,2264,0
+OVBC.US,D,20240515,000000,23.65,23.65,23.65,23.65,3184,0
+OVBC.US,D,20240516,000000,23.65,23.6504,23.65,23.6504,431,0
+OVBC.US,D,20240517,000000,23.65,23.65,23.6,23.6,758,0
+OVBC.US,D,20240520,000000,23.68,23.68,23.61,23.61,924,0
+OVBC.US,D,20240521,000000,23.6,23.6,23.6,23.6,400,0
+OVBC.US,D,20240522,000000,23.75,23.94,23.75,23.94,589,0
+OVBC.US,D,20240523,000000,23.7,23.75,23.7,23.75,503,0
+OVBC.US,D,20240524,000000,23.75,24,23.5001,23.5001,6994,0
+OVBC.US,D,20240528,000000,24.01,24.114,24.01,24.114,978,0
+OVBC.US,D,20240529,000000,24.5,24.5,24.31,24.5,6974,0
+OVBC.US,D,20240530,000000,23.75,23.86,23.7,23.7,554,0
+OVBC.US,D,20240531,000000,23.3,23.31,23.3,23.31,846,0
+OVBC.US,D,20240605,000000,22.64,22.86,22.64,22.86,3080,0
+OVBC.US,D,20240606,000000,23.31,23.31,22.86,22.86,1195,0
+OVBC.US,D,20240607,000000,22.55,22.55,22.1,22.3,1653,0
+OVBC.US,D,20240610,000000,22.4,22.45,22.4,22.45,1461,0
+OVBC.US,D,20240613,000000,22.01,22.5,22.01,22.5,692,0
+OVBC.US,D,20240614,000000,21.93,22.01,21.93,21.93,2187,0
+OVBC.US,D,20240617,000000,22.58,22.58,21.31,21.31,2713,0
+OVBC.US,D,20240618,000000,21.3,21.35,21.3,21.35,2583,0
+OVBC.US,D,20240620,000000,21.9,22.1025,21.25,21.25,1650,0
+OVBC.US,D,20240621,000000,21.33,21.33,20.75,20.75,2322,0
+OVBC.US,D,20240624,000000,21.69,21.69,20.21,20.73,3731,0
+OVBC.US,D,20240625,000000,20.09,20.09,20.09,20.09,791,0
+OVBC.US,D,20240626,000000,20,20,19.4,19.91,4902,0
+OVBC.US,D,20240627,000000,19.35,20.09,19.35,19.75,6567,0
+OVBC.US,D,20240628,000000,20,20.4999,19.5,20,3294,0
+OVBC.US,D,20240701,000000,19.65,20.025,19.55,19.55,1497,0
+OVBC.US,D,20240702,000000,19.61,19.61,19.61,19.61,380,0
+OVBC.US,D,20240703,000000,19.88,19.88,19.88,19.88,297,0
+OVBC.US,D,20240705,000000,19.6,19.6,19.6,19.6,902,0
+OVBC.US,D,20240708,000000,19.6,21.1187,19.6,21.1187,1632,0
+OVBC.US,D,20240710,000000,20.7,20.7,20.65,20.65,2512,0
+OVBC.US,D,20240711,000000,21,21.0001,21,21,1309,0
+OVBC.US,D,20240712,000000,20.75,20.99,20.52,20.99,1647,0
+OVBC.US,D,20240715,000000,20.9,21.1,20.8,21.1,2574,0
+OVBC.US,D,20240716,000000,20.942,21.71,20.75,21.71,1647,0
+OVBC.US,D,20240717,000000,21.68,21.75,21.68,21.75,924,0
+OVBC.US,D,20240719,000000,22.5,22.9,22.474,22.51,5937,0
+OVBC.US,D,20240722,000000,22.59,23.5,21.76,21.76,1729,0
+OVBC.US,D,20240723,000000,23.01,23.01,23,23,811,0
+OVBC.US,D,20240724,000000,23.18,23.74,23,23,6534,0
+OVBC.US,D,20240725,000000,23.05,23.06,23.0001,23.06,432,0
+OVBC.US,D,20240726,000000,23.4103,23.4103,22.78,23.2,633,0
+OVBC.US,D,20240729,000000,23.2,24,23.2,24,4768,0
+OVBC.US,D,20240730,000000,23.04,25,22.67,25,6079,0
+OVBC.US,D,20240731,000000,25.25,25.25,24.15,24.24,24174,0
+OVBC.US,D,20240801,000000,24.25,24.25,24,24,6184,0
+OVBC.US,D,20240802,000000,24,24,24,24,883,0
+OVBC.US,D,20240805,000000,22.62,23.95,22.5,23.23,2184,0
+OVBC.US,D,20240806,000000,23.375,23.375,23.375,23.375,1015,0
+OVBC.US,D,20240807,000000,23.5,24.47,22.755,23.5,2697,0
+OVBC.US,D,20240808,000000,23.5001,23.59,23.5001,23.55,1006,0
+OVBC.US,D,20240809,000000,23.6,25.24,23.2,24.14,2566,0
+OVBC.US,D,20240812,000000,24.99,24.99,24.35,24.85,29324,0
+OVBC.US,D,20240813,000000,24.23,24.23,24.23,24.23,484,0
+OVBC.US,D,20240814,000000,23.5,23.5,23.5,23.5,289,0
+OVBC.US,D,20240819,000000,23.65,24.5,23.52,23.95,1364,0
+OVBC.US,D,20240820,000000,23.61,23.9688,22.09,23.3,6547,0
+OVBC.US,D,20240822,000000,23.3,23.8,23.3,23.8,2406,0
+OVBC.US,D,20240823,000000,23.55,24.49,23.55,24.49,1447,0
+OVBC.US,D,20240826,000000,24.195,24.195,23.96,24.04,856,0
+OVBC.US,D,20240827,000000,24.05,24.05,24.05,24.05,346,0
+OVBC.US,D,20240829,000000,23.95,24.79,23.9,24.79,6383,0
+OVBC.US,D,20240830,000000,24.49,24.5,24.49,24.5,560,0
+OVBC.US,D,20240904,000000,24.03,24.73,24.03,24.73,6421,0
+OVBC.US,D,20240905,000000,24.26,24.96,24.158,24.47,4824,0
+OVBC.US,D,20240906,000000,24.0001,24.95,24,24.2,14412,0
+OVBC.US,D,20240909,000000,24.262,24.51,23,23.55,14673,0
+OVBC.US,D,20240910,000000,23.5,23.5,23.4369,23.45,1393,0
+OVBC.US,D,20240911,000000,24.23,24.23,23.1,23.1,2810,0
+OVBC.US,D,20240912,000000,23,23.13,23,23.13,1573,0
+OVBC.US,D,20240913,000000,23.14,23.19,23.1,23.15,1073,0
+OVBC.US,D,20240916,000000,23.75,24.78,22.67,23.44,3890,0
+OVBC.US,D,20240917,000000,22.95,24.75,22.95,24.48,34257,0
+OVBC.US,D,20240918,000000,24.01,24.75,23.5,24.6,32901,0
+OVBC.US,D,20240919,000000,23.95,24.74,23.525,24.74,1073,0
+OVBC.US,D,20240920,000000,24.0001,25.12,24.0001,25.12,9844,0
+OVBC.US,D,20240923,000000,25.09,25.09,24.25,24.53,1519,0
+OVBC.US,D,20240924,000000,24.43,24.53,24.43,24.53,1259,0
+OVBC.US,D,20240925,000000,24.32,24.32,24.32,24.32,950,0
+OVBC.US,D,20240927,000000,24.01,24.4,23.8,24.4,5179,0
+OVBC.US,D,20240930,000000,24.435,24.435,24.24,24.24,1876,0
+OVBC.US,D,20241002,000000,24.49,24.49,24.49,24.49,299,0
+OVBC.US,D,20241003,000000,24.6,24.6,24.28,24.28,1239,0
+OVBC.US,D,20241004,000000,23.75,23.99,23.75,23.99,678,0
+OVBC.US,D,20241007,000000,23.5,23.5,23,23.23,2991,0
+OVBC.US,D,20241008,000000,24,24,23.2,23.2,1000,0
+OVBC.US,D,20241010,000000,23.05,23.8,22.5,23.8,9290,0
+OVBC.US,D,20241011,000000,22.5994,23.73,22.5,23.73,6847,0
+OVBC.US,D,20241014,000000,23.59,23.59,23.05,23.05,787,0
+OVBC.US,D,20241015,000000,22.9811,23.3,22.9811,23.3,1527,0
+OVBC.US,D,20241016,000000,23.7767,23.7767,23.1,23.32,2815,0
+OVBC.US,D,20241017,000000,22.9165,23.93,22.25,23.93,12773,0
+OVBC.US,D,20241018,000000,23.71,23.71,23.55,23.55,925,0
+OVBC.US,D,20241021,000000,22.86,23.54,22.86,23.54,968,0
+OVBC.US,D,20241022,000000,23.7,24,23.3,23.3,12160,0
+OVBC.US,D,20241023,000000,23.38,23.56,23.38,23.56,998,0
+OVBC.US,D,20241024,000000,23.025,24.1,23.025,24.1,1884,0
+OVBC.US,D,20241025,000000,24.1,24.1,23.155,23.19,633,0
+OVBC.US,D,20241028,000000,24.06,24.1,23.75,23.75,3237,0
+OVBC.US,D,20241029,000000,23.135,24.09,23.135,24.05,2202,0
+OVBC.US,D,20241101,000000,23.56,23.56,23.11,23.56,2316,0
+OVBC.US,D,20241104,000000,23.38,23.65,22.52,23.5,6683,0
+OVBC.US,D,20241105,000000,23.5,23.5,23.2,23.2,722,0
+OVBC.US,D,20241106,000000,23.6,24.99,23.55,24.5,10674,0
+OVBC.US,D,20241107,000000,24.25,24.5,24.22,24.2501,7347,0
+OVBC.US,D,20241108,000000,24.25,24.74,23.52,24.625,3260,0
+OVBC.US,D,20241111,000000,24.26,24.26,24.26,24.26,673,0
+OVBC.US,D,20241112,000000,24.475,25,24.2,24.55,12844,0
+OVBC.US,D,20241113,000000,24.41,25.51,24.41,25.51,3754,0
+OVBC.US,D,20241114,000000,25.02,25.46,24.46,25.46,5578,0
+OVBC.US,D,20241115,000000,24.765,25.4,24.765,25.4,945,0
+OVBC.US,D,20241118,000000,25.205,25.205,25,25,1031,0
+OVBC.US,D,20241119,000000,25.25,25.25,25.02,25.02,1028,0
+OVBC.US,D,20241120,000000,25.2679,27.63,25.2679,27.61,7197,0
+OVBC.US,D,20241121,000000,27,27.97,26.75,27.84,2151,0
+OVBC.US,D,20241122,000000,27.375,27.75,26.565,27.75,2396,0
+OVBC.US,D,20241125,000000,27.27,27.27,26.65,27,4533,0
+OVBC.US,D,20241126,000000,27.36,27.36,27.36,27.36,695,0
+OVBC.US,D,20241127,000000,26.53,28,26.3,27,2436,0
+OVBC.US,D,20241129,000000,27,27.18,27,27.18,412,0
+OVBC.US,D,20241202,000000,26.55,27.13,25.981,27.13,2428,0
+OVBC.US,D,20241203,000000,25.485,27.225,25.485,26.8,3025,0
+OVBC.US,D,20241204,000000,26.43,27.05,26.3616,26.8,11281,0
+OVBC.US,D,20241205,000000,26.5,27.45,26.5,26.8,3904,0
+OVBC.US,D,20241206,000000,26.85,26.85,26.7,26.74,1029,0
+OVBC.US,D,20241209,000000,26.5,26.835,24.96,26.76,10371,0
+OVBC.US,D,20241210,000000,27,27.126,26.21,26.74,4328,0
+OVBC.US,D,20241211,000000,27.3547,27.3547,26.4,26.4,3669,0
+OVBC.US,D,20241212,000000,26.03,27.27,26.03,27.05,28289,0
+OVBC.US,D,20241213,000000,27.24,27.24,26.52,27.1,3568,0
+OVBC.US,D,20241216,000000,26.275,27.035,26.275,26.4,8064,0
+OVBC.US,D,20241217,000000,26.73,26.73,26,26,7778,0
+OVBC.US,D,20241218,000000,26.64,26.64,24.98,25.21,7059,0
+OVBC.US,D,20241219,000000,25.5,26.29,24.8,24.8,9642,0
+OVBC.US,D,20241220,000000,24.64,25.06,24.6,24.8,7546,0
+OVBC.US,D,20241223,000000,24.64,25.65,24.43,25.4,4126,0
+OVBC.US,D,20241224,000000,25.44,26.17,25.329,25.34,3312,0
+OVBC.US,D,20241226,000000,25.34,25.75,25.34,25.56,2724,0
+OVBC.US,D,20241227,000000,25.31,25.8,24.0001,24.18,7720,0
+OVBC.US,D,20241230,000000,23.99,24.5,23.745,24.23,6070,0
+OVBC.US,D,20241231,000000,25.415,25.415,24.14,24.21,3834,0
+OVBC.US,D,20250102,000000,24.03,24.03,24.03,24.03,473,0
+OVBC.US,D,20250103,000000,24.1,24.1,23.5,23.5,1724,0
+OVBC.US,D,20250106,000000,23.31,24.8678,23.31,23.86,3418,0
+OVBC.US,D,20250107,000000,23.71,23.95,23.71,23.73,4038,0
+OVBC.US,D,20250108,000000,23.5,23.75,23.25,23.53,3406,0
+OVBC.US,D,20250110,000000,23.625,23.75,23.25,23.3,14765,0
+OVBC.US,D,20250113,000000,23.72,23.72,23.29,23.29,1270,0
+OVBC.US,D,20250114,000000,23.3953,23.74,22.875,22.95,3300,0
+OVBC.US,D,20250115,000000,23,23.19,21.86,22.4,56923,0
+OVBC.US,D,20250116,000000,22.38,23.3,22.15,23.3,6865,0
+OVBC.US,D,20250117,000000,23.3,23.65,23.25,23.4,2827,0
+OVBC.US,D,20250121,000000,23.24,23.5,23.05,23.12,4578,0
+OVBC.US,D,20250122,000000,23.1,23.5199,23.1,23.11,4149,0
+OVBC.US,D,20250123,000000,22.44,23.18,22.44,23.18,1903,0
+OVBC.US,D,20250124,000000,23.18,23.18,22.1,22.1,4346,0
+OVBC.US,D,20250127,000000,22.55,23.09,22.55,22.75,1296,0
+OVBC.US,D,20250128,000000,22.85,22.85,22.85,22.85,628,0
+OVBC.US,D,20250129,000000,23.32,24.24,23.3,23.5,20165,0
+OVBC.US,D,20250130,000000,23.5326,23.95,23.5326,23.7,4958,0
+OVBC.US,D,20250131,000000,23.7,23.925,23.6,23.85,8518,0
+OVBC.US,D,20250203,000000,23.5,23.95,23,23,5407,0
+OVBC.US,D,20250204,000000,23.6,23.6,23.25,23.25,768,0
+OVBC.US,D,20250205,000000,23.52,23.52,23.25,23.25,2435,0
+OVBC.US,D,20250206,000000,23.44,23.44,23.4,23.4,2709,0
+OVBC.US,D,20250207,000000,23.4,23.9,23.4,23.9,1833,0
+OVBC.US,D,20250210,000000,24.41,25,24.4,24.41,2806,0
+OVBC.US,D,20250211,000000,24.25,25,24.25,24.6,10381,0
+OVBC.US,D,20250212,000000,24.6,25.37,24.6,25,4195,0
+OVBC.US,D,20250213,000000,25,26.335,25,26,10174,0
+OVBC.US,D,20250214,000000,26.03,26.46,26.01,26.25,1698,0
+OVBC.US,D,20250218,000000,26.69,26.69,26.25,26.25,2527,0
+OVBC.US,D,20250219,000000,26.25,26.66,26.25,26.26,15930,0
+OVBC.US,D,20250220,000000,26.15,26.28,26.09,26.2601,4730,0
+OVBC.US,D,20250221,000000,26.26,27.04,26.26,26.84,12667,0
+OVBC.US,D,20250224,000000,27,27.525,27,27.21,13332,0
+OVBC.US,D,20250225,000000,27.305,28.15,27.305,28,10405,0
+OVBC.US,D,20250226,000000,28.26,29.28,28.26,29.28,8408,0
+OVBC.US,D,20250227,000000,29,31.59,29,31,24396,0
+OVBC.US,D,20250228,000000,31.15,31.5,30.71,31.5,9378,0
+OVBC.US,D,20250303,000000,31.73,32.27,31.27,31.86,99918,0
+OVBC.US,D,20250304,000000,31.8,32.035,31.23,31.23,14331,0
+OVBC.US,D,20250305,000000,31.8425,32.22,31.51,31.78,12645,0
+OVBC.US,D,20250306,000000,32.81,32.81,31.65,32.22,23284,0
+OVBC.US,D,20250307,000000,31.86,32.23,31.7,31.7,12610,0
+OVBC.US,D,20250310,000000,31.1,31.89,30.63,30.71,12290,0
+OVBC.US,D,20250311,000000,30.7,30.87,29.6,30.12,17104,0
+OVBC.US,D,20250312,000000,30.555,30.81,29.92,30.2,4835,0
+OVBC.US,D,20250313,000000,30.43,30.58,30.07,30.15,9245,0
+OVBC.US,D,20250314,000000,30.22,30.365,30.15,30.35,4199,0
+OVBC.US,D,20250317,000000,30.76,31,30.5,30.64,12247,0
+OVBC.US,D,20250318,000000,30.98,31.32,30.5,30.7,50851,0
+OVBC.US,D,20250319,000000,30.01,30.7665,30.01,30.52,15666,0
+OVBC.US,D,20250320,000000,30.64,31.8,30.18,31.8,11888,0
+OVBC.US,D,20250321,000000,31.11,31.6,29.02,29.48,36762,0
+OVBC.US,D,20250324,000000,30.167,30.167,29.49,29.49,7573,0
+OVBC.US,D,20250325,000000,29.79,29.79,28.16,28.16,5912,0
+OVBC.US,D,20250326,000000,28.86,28.86,27.03,27.41,11556,0
+OVBC.US,D,20250327,000000,27.42,28.19,27.42,28.18,4618,0
+OVBC.US,D,20250328,000000,27.89,28.1,26.87,26.98,7733,0
+OVBC.US,D,20250331,000000,26.61,27.3,26.05,26.05,10184,0
+OVBC.US,D,20250401,000000,26.785,27.49,25.75,27.49,15873,0
+OVBC.US,D,20250402,000000,26.7,29.48,26.7,28.51,14252,0
+OVBC.US,D,20250403,000000,27.5,29.1,27.5,29.1,6709,0
+OVBC.US,D,20250404,000000,28.48,28.48,27.2,27.56,7546,0
+OVBC.US,D,20250407,000000,27.79,27.97,26.96,27.95,5917,0
+OVBC.US,D,20250408,000000,27.41,28.435,27.41,27.46,3553,0
+OVBC.US,D,20250409,000000,28.2133,30.58,26.94,30.45,28532,0
+OVBC.US,D,20250410,000000,30.38,30.38,29.31,29.7,7781,0
+OVBC.US,D,20250411,000000,29.9511,29.96,28.8,28.8,6649,0
+OVBC.US,D,20250414,000000,29,29.975,28.65,29.07,7693,0
+OVBC.US,D,20250415,000000,28.5,30,28.5,29.65,5837,0
+OVBC.US,D,20250416,000000,30.0087,31.95,30.0087,31.85,10307,0
+OVBC.US,D,20250417,000000,31.85,37.34,31.85,35.5,27459,0
+OVBC.US,D,20250421,000000,35.9,40.9853,34.9,38.9,33218,0
+OVBC.US,D,20250422,000000,38.9,39.39,37.9,38.89,27454,0
+OVBC.US,D,20250423,000000,38.51,39.03,38.51,38.8,13191,0
+OVBC.US,D,20250424,000000,38.76,38.9556,37.45,38.3,18418,0
+OVBC.US,D,20250425,000000,37.54,37.58,34.09,37.19,13223,0
+OVBC.US,D,20250428,000000,37.99,37.99,36.36,36.73,7553,0
+OVBC.US,D,20250429,000000,36.68,37.99,36.385,37.99,8427,0
+OVBC.US,D,20250430,000000,38,38,36.02,36.02,9825,0
+OVBC.US,D,20250501,000000,35.975,38,35.7,38,7083,0
+OVBC.US,D,20250502,000000,37.5,38.75,37.5,38.25,12842,0
+OVBC.US,D,20250505,000000,37.95,38,37.19,37.19,5220,0
+OVBC.US,D,20250506,000000,36.99,37.75,36.45,36.45,4966,0
+OVBC.US,D,20250507,000000,36.4,36.87,35.07,35.07,5329,0
+OVBC.US,D,20250508,000000,33.95,36,33.9,35.5,9887,0
+OVBC.US,D,20250509,000000,35,37.17,35,37,12107,0
+OVBC.US,D,20250512,000000,37.5,37.6,36.98,36.98,6629,0
+OVBC.US,D,20250513,000000,37,38.9,37,38.82,7042,0
+OVBC.US,D,20250514,000000,38.48,38.92,37.39,37.53,22339,0
+OVBC.US,D,20250515,000000,37.54,38.36,37.4,37.9,9282,0
+OVBC.US,D,20250516,000000,37.15,37.6898,35.3312,35.79,22218,0
+OVBC.US,D,20250519,000000,35.26,36.12,35.26,35.66,6027,0
+OVBC.US,D,20250520,000000,36.19,36.19,35.17,35.72,5218,0
+OVBC.US,D,20250521,000000,35.7,35.7,35.25,35.7,5174,0
+OVBC.US,D,20250522,000000,35.7,35.7,35.42,35.42,5855,0
+OVBC.US,D,20250523,000000,35,35.1878,34.56,34.65,6229,0
+OVBC.US,D,20250527,000000,35,35,32.24,32.73,10184,0
+OVBC.US,D,20250528,000000,33.19,33.215,32.665,32.81,4865,0
+OVBC.US,D,20250529,000000,32.4001,33.25,32.4001,33.25,4881,0
+OVBC.US,D,20250530,000000,32.6528,33.2368,32.6528,33.19,3949,0
+OVBC.US,D,20250602,000000,32.535,32.535,32,32.14,5752,0
+OVBC.US,D,20250603,000000,32.015,32.075,31.78,31.95,5782,0
+OVBC.US,D,20250604,000000,31.7088,31.975,31.28,31.28,5261,0
+OVBC.US,D,20250605,000000,31.6999,31.6999,31.24,31.24,8527,0
+OVBC.US,D,20250606,000000,31.31,31.61,30.9859,31.11,7588,0
+OVBC.US,D,20250609,000000,31.5,32.505,31.2,31.2,16412,0
+OVBC.US,D,20250610,000000,32.08,34.03,31.65,32.35,11085,0
+OVBC.US,D,20250611,000000,32.99,34.5,31.72,32.81,9148,0
+OVBC.US,D,20250612,000000,32.75,33.175,31.75,31.75,4911,0
+OVBC.US,D,20250613,000000,33.8581,33.8581,31.65,31.65,7504,0
+OVBC.US,D,20250616,000000,32.39,33.8,30.54,31,7125,0
+OVBC.US,D,20250617,000000,31.24,31.24,29.45,29.45,10984,0
+OVBC.US,D,20250618,000000,29.45,29.46,29,29.11,11519,0
+OVBC.US,D,20250620,000000,29,29.35,28.505,29.35,4534,0
+OVBC.US,D,20250623,000000,28.67,29.09,28.47,28.65,16791,0
+OVBC.US,D,20250624,000000,28.2,29.81,27.505,29.81,17425,0
+OVBC.US,D,20250625,000000,29.81,30.87,28.805,29.74,14394,0
+OVBC.US,D,20250626,000000,29.95,30.06,29.6,29.79,10167,0
+OVBC.US,D,20250627,000000,30,30.77,29.25,30.18,434950,0
+OVBC.US,D,20250630,000000,30.06,32.23,28.915,32.23,17972,0
+OVBC.US,D,20250701,000000,31.31,33.96,31,33.51,18283,0
+OVBC.US,D,20250702,000000,34.505,34.51,33.69,33.87,11429,0
+OVBC.US,D,20250703,000000,34.21,34.715,33.872,34.02,9960,0
+OVBC.US,D,20250707,000000,34.1448,34.55,33.3,33.87,14737,0
+OVBC.US,D,20250708,000000,34.0183,34.69,33.82,34.17,10560,0
+OVBC.US,D,20250709,000000,34.06,35.17,33.8,34.76,14467,0
+OVBC.US,D,20250710,000000,35,35.07,34.63,34.63,6333,0
+OVBC.US,D,20250711,000000,34.2339,34.61,33.63,34.61,6204,0
+OVBC.US,D,20250714,000000,34.33,34.36,33.78,34.24,4879,0
+OVBC.US,D,20250715,000000,34.5,34.5,33.89,33.9,8113,0
+OVBC.US,D,20250716,000000,32.7,34.45,32.7,34.12,11983,0
+OVBC.US,D,20250717,000000,32.205,34.93,32.205,34.76,17614,0
+OVBC.US,D,20250718,000000,35.12,35.12,34.03,34.35,7842,0
+OVBC.US,D,20250721,000000,34.46,34.58,34.36,34.41,6843,0
+OVBC.US,D,20250722,000000,34.25,35.22,34.25,34.61,7470,0
+OVBC.US,D,20250723,000000,35,35.21,34.348,35.05,6196,0
+OVBC.US,D,20250724,000000,35.34,35.34,34.22,34.53,10044,0
+OVBC.US,D,20250725,000000,33.94,34.4,33.8,34.25,5097,0
+OVBC.US,D,20250728,000000,34.8,34.81,33.56,34.27,7005,0
+OVBC.US,D,20250729,000000,34.27,34.27,33.82,33.82,2474,0
+OVBC.US,D,20250730,000000,32.99,33.46,32.99,33.2,7494,0
+OVBC.US,D,20250731,000000,33,33,31.7267,32.24,8548,0
+OVBC.US,D,20250801,000000,32.18,32.51,31.61,31.61,9124,0
+OVBC.US,D,20250804,000000,32.67,32.88,31.61,32.88,4932,0
+OVBC.US,D,20250805,000000,32.7,34.41,32.475,34.41,6866,0
+OVBC.US,D,20250806,000000,34.31,35.27,33.5,34.5,8544,0
+OVBC.US,D,20250807,000000,34,35,34,34.25,15358,0
+OVBC.US,D,20250808,000000,34.8,34.8,34.1,34.26,5252,0
+OVBC.US,D,20250811,000000,34.79,35.64,34.61,35.64,15760,0
+OVBC.US,D,20250812,000000,36.2,36.6882,35.25,35.89,17808,0
+OVBC.US,D,20250813,000000,36,36.1001,35.83,35.98,11309,0
+OVBC.US,D,20250814,000000,35.46,36.07,35.3,35.3,6866,0
+OVBC.US,D,20250815,000000,35.58,35.58,34.72,34.72,3451,0
+OVBC.US,D,20250818,000000,34.9,35.35,34.87,35.35,4016,0
+OVBC.US,D,20250819,000000,35.35,35.69,35.105,35.69,9996,0
+OVBC.US,D,20250820,000000,35.02,36.2,34.9901,35.97,7325,0
+OVBC.US,D,20250821,000000,35.62,35.95,35.62,35.75,2542,0
+OVBC.US,D,20250822,000000,36.1308,36.87,35.985,36.29,22637,0
+OVBC.US,D,20250825,000000,36.8,36.8,35.44,35.44,5797,0
+OVBC.US,D,20250826,000000,36.165,36.165,35.82,35.82,4423,0
+OVBC.US,D,20250827,000000,35.55,36.7,35.55,36.35,20231,0
+OVBC.US,D,20250828,000000,36.3,36.59,36.25,36.59,3871,0
+OVBC.US,D,20250829,000000,36.51,37,35.8,37,19545,0
+OVBC.US,D,20250902,000000,36.97,37.2,36,36.76,23811,0
+OVBC.US,D,20250903,000000,36.75,36.99,36.5,36.51,4697,0
+OVBC.US,D,20250904,000000,36.93,37.55,36.8,36.9,7001,0
+OVBC.US,D,20250905,000000,36.86,37.36,36.31,36.5,20524,0
+OVBC.US,D,20250908,000000,36.8,36.84,36.56,36.56,6117,0
+OVBC.US,D,20250909,000000,37,37,36.405,36.61,3501,0
+OVBC.US,D,20250910,000000,36.5,36.86,36,36.64,21557,0
+OVBC.US,D,20250911,000000,36.55,36.975,32.9653,36.9,20377,0
+OVBC.US,D,20250912,000000,37.19,37.225,36.485,36.95,2805,0
+OVBC.US,D,20250915,000000,37.33,37.33,36.95,36.95,4119,0
+OVBC.US,D,20250916,000000,36.8804,37.17,36.75,37,3811,0
+OVBC.US,D,20250917,000000,37,37.64,37,37.21,4452,0
+OVBC.US,D,20250918,000000,37.5,38.9,37.5,38.9,6019,0
+OVBC.US,D,20250919,000000,38.75,39.3,38.49,38.95,71110,0
+OVBC.US,D,20250922,000000,39.034,39.62,37.96,38.31,12095,0
+OVBC.US,D,20250923,000000,38.93,38.95,38,38,4341,0
+OVBC.US,D,20250924,000000,38.52,38.55,38.2,38.24,7650,0
+OVBC.US,D,20250925,000000,38.1075,38.1075,37.7,37.7,5180,0
+OVBC.US,D,20250926,000000,37.66,38,37.6,37.99,27692,0
+OVBC.US,D,20250929,000000,37.95,37.95,37.55,37.58,2907,0
+OVBC.US,D,20250930,000000,37.55,37.55,36.81,36.98,7017,0
+OVBC.US,D,20251001,000000,36.8,36.8,36.51,36.51,4749,0
+OVBC.US,D,20251002,000000,36.25,36.75,35.25,36.08,3318,0
+OVBC.US,D,20251003,000000,36.23,36.23,35.9,36.115,5500,0
+OVBC.US,D,20251006,000000,36.125,36.2,35.93,36.14,6171,0
+OVBC.US,D,20251007,000000,36.1,36.29,36,36.1,9524,0
+OVBC.US,D,20251008,000000,36,36.05,35.91,35.91,5287,0
+OVBC.US,D,20251009,000000,35.99,35.99,35.33,35.33,3773,0
+OVBC.US,D,20251010,000000,34.85,35.21,34.5,34.83,5318,0
+OVBC.US,D,20251013,000000,34.85,35.485,34.85,35.34,8866,0
+OVBC.US,D,20251014,000000,35.705,36.03,35.6,36.03,4251,0
+OVBC.US,D,20251015,000000,36.1299,36.47,35.9,36.47,8967,0
+OVBC.US,D,20251016,000000,36.15,36.15,35.43,35.48,4852,0
+OVBC.US,D,20251017,000000,35.14,36.03,35.14,35.93,4984,0
+OVBC.US,D,20251020,000000,36.5538,36.5538,36.34,36.34,2718,0
+OVBC.US,D,20251021,000000,36.25,36.25,35.802,35.9,5217,0
+OVBC.US,D,20251022,000000,35.9,36.84,35.9,36.45,7338,0
+OVBC.US,D,20251023,000000,36.25,36.515,35.98,35.98,3746,0
+OVBC.US,D,20251024,000000,35.95,35.95,35.75,35.93,6644,0
+OVBC.US,D,20251027,000000,35.95,36.025,34.63,34.66,8041,0
+OVBC.US,D,20251028,000000,35.69,35.7,35.005,35.5,12878,0
+OVBC.US,D,20251029,000000,35.35,36.015,34.32,34.67,22992,0
+OVBC.US,D,20251030,000000,34.61,35.8,34.18,35.58,21545,0
+OVBC.US,D,20251031,000000,34.8,35.76,34.8,35,2292,0
+OVBC.US,D,20251103,000000,34.9,35.93,34.9,35.29,3296,0
+OVBC.US,D,20251104,000000,35.07,36.54,35.07,35.91,8729,0
+OVBC.US,D,20251105,000000,36,36.5,35.9,35.95,13961,0
+OVBC.US,D,20251106,000000,35.96,36.335,35.34,35.49,12101,0
+OVBC.US,D,20251107,000000,35.65,35.75,35.25,35.25,2301,0
+OVBC.US,D,20251110,000000,35.73,35.88,35.2,35.2,18891,0
+OVBC.US,D,20251111,000000,35.35,35.5,34.95,35.48,8070,0
+OVBC.US,D,20251112,000000,35.47,35.77,35.405,35.53,5381,0
+OVBC.US,D,20251113,000000,35.75,35.75,35.67,35.75,7615,0
+OVBC.US,D,20251114,000000,35.25,35.75,35.25,35.54,4628,0
+OVBC.US,D,20251117,000000,35.16,35.75,35.16,35.43,3574,0
+OVBC.US,D,20251118,000000,35.74,35.75,34.81,35.56,7141,0
+OVBC.US,D,20251119,000000,35.3,35.3001,35.3,35.3,3113,0
+OVBC.US,D,20251120,000000,35.25,36.94,35.25,36.71,12987,0
+OVBC.US,D,20251121,000000,36.85,39.26,36.85,39.26,10425,0
+OVBC.US,D,20251124,000000,39.75,39.75,38.5,38.9,20146,0
+OVBC.US,D,20251125,000000,38.99,39.29,37.6623,39,26223,0
+OVBC.US,D,20251126,000000,39,39.58,38.56,38.95,15559,0
+OVBC.US,D,20251128,000000,39,39,38.75,38.78,4121,0
+OVBC.US,D,20251201,000000,38.44,39.98,36.75,38.8,8686,0
+OVBC.US,D,20251202,000000,38.94,38.95,38.5,38.5,5929,0
+OVBC.US,D,20251203,000000,38.4261,39.4076,38.3,39.28,35575,0
+OVBC.US,D,20251204,000000,39.25,41.17,39.2,40.935,13219,0
+OVBC.US,D,20251205,000000,41.25,41.5,40.9,40.9,8679,0
+OVBC.US,D,20251208,000000,41.3,41.95,38.36,41.6,34948,0
+OVBC.US,D,20251209,000000,41.7,41.85,41.59,41.65,8741,0
+OVBC.US,D,20251210,000000,41.86,42,41.75,41.76,30343,0
+OVBC.US,D,20251211,000000,41.94,41.95,41.5,41.71,25713,0
+OVBC.US,D,20251212,000000,41.825,41.825,41.4,41.42,9902,0
+OVBC.US,D,20251215,000000,41.5,41.54,41.19,41.54,14197,0
+OVBC.US,D,20251216,000000,41.5,41.55,41.18,41.54,13352,0
+OVBC.US,D,20251217,000000,41.55,41.55,40.66,41.49,16858,0
+OVBC.US,D,20251218,000000,41.55,41.55,41.3,41.4,10787,0
+OVBC.US,D,20251219,000000,41.45,41.55,40.905,41.2,40687,0
+OVBC.US,D,20251222,000000,41.375,41.45,40.35,40.36,9168,0
+OVBC.US,D,20251223,000000,40.905,40.905,40.14,40.14,11507,0
+OVBC.US,D,20251224,000000,40.46,40.68,40.24,40.38,5930,0
+OVBC.US,D,20251226,000000,40.5,40.75,40.32,40.32,5789,0
+OVBC.US,D,20251229,000000,40.49,40.49,39.815,40.13,9425,0
+OVBC.US,D,20251230,000000,40.38,41.23,39.83,39.9,6683,0
+OVBC.US,D,20251231,000000,40.2,40.27,39.8,39.98,5171,0
+OVBC.US,D,20260102,000000,40.25,40.57,39.34,39.53,5770,0
+OVBC.US,D,20260105,000000,39.55,40.9,39.4,39.53,9618,0
+OVBC.US,D,20260106,000000,39.74,39.99,38.585,39.22,27552,0
+OVBC.US,D,20260107,000000,39.25,40.55,38.6,40.4,9024,0
+OVBC.US,D,20260108,000000,40.52,41.02,40.3,40.9,5178,0
+OVBC.US,D,20260109,000000,41.24,41.24,40.43,40.43,6202,0
+OVBC.US,D,20260112,000000,40.43,40.84,40,40.04,5991,0
+OVBC.US,D,20260113,000000,40.26,40.26,39.41,39.41,4516,0
+OVBC.US,D,20260114,000000,39.82,40.075,39.82,39.9,4952,0
+OVBC.US,D,20260115,000000,40,40.83,40,40.26,4254,0
+OVBC.US,D,20260116,000000,40.22,41.13,38.955,40.06,8147,0
+OVBC.US,D,20260120,000000,40,40.01,39.5,39.81,5210,0
+OVBC.US,D,20260121,000000,39.76,41,38.88,40.79,10264,0
+OVBC.US,D,20260122,000000,41.17,41.99,41.05,41.44,9441,0
+OVBC.US,D,20260123,000000,41.44,41.96,40.31,40.31,6653,0
+OVBC.US,D,20260126,000000,40.3,40.99,39.6,40.32,5935,0
+OVBC.US,D,20260127,000000,40.45,41.77,40.45,41.06,9513,0
+OVBC.US,D,20260128,000000,41.2,41.2,40.775,41.05,7003,0
+OVBC.US,D,20260129,000000,41,41.3,41,41.16,9291,0
+OVBC.US,D,20260130,000000,41.34,41.34,41.11,41.15,9042,0
+OVBC.US,D,20260202,000000,41.46,41.75,41.26,41.51,21157,0
+OVBC.US,D,20260203,000000,41.75,42.16,41.75,41.81,11845,0
+OVBC.US,D,20260204,000000,42,43.2,41.97,42.56,17625,0
+OVBC.US,D,20260205,000000,43.15,43.15,42.52,42.52,6845,0
+OVBC.US,D,20260206,000000,43,43.02,42.75,42.76,9218,0
+OVBC.US,D,20260209,000000,42.98,43.275,42.8,42.97,10678,0
+OVBC.US,D,20260210,000000,43,43.1,42.9,42.9,24009,0
+OVBC.US,D,20260211,000000,43.22,44.455,42.75,42.81,10655,0
+OVBC.US,D,20260212,000000,43.01,43.08,42.3,42.81,10031,0
+OVBC.US,D,20260213,000000,43.26,43.685,42.95,42.95,7493,0
+OVBC.US,D,20260217,000000,43.26,43.37,43.15,43.25,10431,0
+OVBC.US,D,20260218,000000,44.4,44.6599,43.405,43.405,14221,0
diff --git a/daily/us/nasdaq stocks/2/oxlcp.us.txt b/daily/us/nasdaq stocks/2/oxlcp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..79b279ae048b64e8b856944cbc300f6a22af17c4
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/oxlcp.us.txt	
@@ -0,0 +1,1494 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OXLCP.US,D,20200224,000000,24.175,24.225,23.939,24.042,98884,0
+OXLCP.US,D,20200225,000000,24.273,24.273,23.903,23.951,118068,0
+OXLCP.US,D,20200226,000000,24.019,24.069,23.951,24.069,97785,0
+OXLCP.US,D,20200227,000000,23.98,23.98,23.746,23.873,160297,0
+OXLCP.US,D,20200228,000000,23.785,23.941,23.59,23.815,133626,0
+OXLCP.US,D,20200302,000000,23.843,23.922,23.737,23.785,45496,0
+OXLCP.US,D,20200303,000000,23.934,24.166,23.834,23.98,94455,0
+OXLCP.US,D,20200304,000000,23.931,24.323,23.931,24.313,68950,0
+OXLCP.US,D,20200305,000000,24.273,24.273,24.085,24.198,56049,0
+OXLCP.US,D,20200306,000000,24.079,24.391,23.853,24.371,41278,0
+OXLCP.US,D,20200309,000000,23.561,23.931,23.561,23.561,35287,0
+OXLCP.US,D,20200310,000000,23.834,23.951,23.59,23.648,9501,0
+OXLCP.US,D,20200311,000000,23.737,23.737,23.199,23.395,20587,0
+OXLCP.US,D,20200312,000000,23.209,23.213,21.491,21.733,24783,0
+OXLCP.US,D,20200313,000000,22.196,22.457,21.441,21.979,11554,0
+OXLCP.US,D,20200316,000000,21.001,21.607,16.311,20.513,51302,0
+OXLCP.US,D,20200317,000000,17.593,19.702,17.593,18.197,65529,0
+OXLCP.US,D,20200318,000000,17.827,18.364,10.755,12.122,80821,0
+OXLCP.US,D,20200319,000000,12.406,18.051,12.406,16.703,26052,0
+OXLCP.US,D,20200320,000000,18.296,18.296,16.995,18.071,60413,0
+OXLCP.US,D,20200323,000000,18.071,18.071,14.652,15.238,40218,0
+OXLCP.US,D,20200324,000000,15.414,16.274,14.457,14.981,46336,0
+OXLCP.US,D,20200325,000000,15.042,16.857,14.846,16.797,5987,0
+OXLCP.US,D,20200326,000000,17.095,17.998,16.118,17.342,29221,0
+OXLCP.US,D,20200327,000000,17.337,17.337,16.092,16.792,14871,0
+OXLCP.US,D,20200330,000000,16.331,17.271,16.331,16.758,12165,0
+OXLCP.US,D,20200331,000000,16.957,18.316,16.753,17.563,11959,0
+OXLCP.US,D,20200401,000000,17.191,18.114,16.673,16.723,9122,0
+OXLCP.US,D,20200402,000000,16.859,17.157,16.175,16.195,10005,0
+OXLCP.US,D,20200403,000000,16.195,16.397,16.118,16.128,58947,0
+OXLCP.US,D,20200406,000000,16.819,16.819,16.279,16.361,29336,0
+OXLCP.US,D,20200407,000000,16.606,17.162,16.411,16.421,20182,0
+OXLCP.US,D,20200408,000000,16.703,17.827,16.703,17.357,11987,0
+OXLCP.US,D,20200409,000000,18.559,19.214,17.827,18.311,26134,0
+OXLCP.US,D,20200413,000000,18.706,19.048,17.105,17.827,29141,0
+OXLCP.US,D,20200414,000000,16.645,18.091,16.645,17.683,22729,0
+OXLCP.US,D,20200415,000000,18.41,18.41,17.246,17.679,3726,0
+OXLCP.US,D,20200416,000000,16.985,17.813,16.985,17.533,13333,0
+OXLCP.US,D,20200417,000000,18.07,18.07,17.437,17.493,11263,0
+OXLCP.US,D,20200420,000000,17.484,17.818,17.095,17.143,9195,0
+OXLCP.US,D,20200421,000000,16.703,17.446,16.606,17.377,12965,0
+OXLCP.US,D,20200422,000000,17.377,17.664,16.849,17.664,6724,0
+OXLCP.US,D,20200423,000000,17.622,18.061,17.583,18.061,39709,0
+OXLCP.US,D,20200424,000000,17.827,18.217,17.827,18.217,19677,0
+OXLCP.US,D,20200427,000000,18.316,18.482,18.071,18.462,10113,0
+OXLCP.US,D,20200428,000000,18.071,18.618,18.071,18.442,10561,0
+OXLCP.US,D,20200429,000000,18.413,18.603,18.266,18.269,10007,0
+OXLCP.US,D,20200430,000000,18.169,18.911,18.169,18.804,16411,0
+OXLCP.US,D,20200501,000000,18.622,18.622,18.071,18.091,2106,0
+OXLCP.US,D,20200504,000000,18.18,18.306,17.669,17.827,37791,0
+OXLCP.US,D,20200505,000000,17.543,17.905,17.337,17.803,6414,0
+OXLCP.US,D,20200506,000000,17.689,17.689,17.362,17.533,7603,0
+OXLCP.US,D,20200507,000000,17.533,18.183,17.5,17.84,6030,0
+OXLCP.US,D,20200508,000000,18.51,18.51,17.583,17.909,12771,0
+OXLCP.US,D,20200511,000000,17.915,18.725,17.915,18.559,14860,0
+OXLCP.US,D,20200512,000000,18.229,18.559,18.076,18.316,3370,0
+OXLCP.US,D,20200513,000000,17.632,18.081,17.632,18.081,7656,0
+OXLCP.US,D,20200514,000000,17.533,18.999,17.533,18.916,21259,0
+OXLCP.US,D,20200515,000000,18.559,18.958,18.472,18.91,34820,0
+OXLCP.US,D,20200518,000000,18.772,19.341,18.51,19.341,15394,0
+OXLCP.US,D,20200519,000000,18.474,19.242,18.462,19.242,11019,0
+OXLCP.US,D,20200520,000000,18.75,19.232,18.413,19.018,10736,0
+OXLCP.US,D,20200521,000000,19.721,20.025,19.502,19.976,22871,0
+OXLCP.US,D,20200522,000000,20.025,20.494,20.025,20.494,13083,0
+OXLCP.US,D,20200526,000000,20.903,20.918,20.679,20.854,55054,0
+OXLCP.US,D,20200527,000000,21.001,21.372,20.883,20.883,6836,0
+OXLCP.US,D,20200528,000000,20.903,21.139,20.903,21.12,19382,0
+OXLCP.US,D,20200529,000000,21.154,21.391,21.109,21.391,21472,0
+OXLCP.US,D,20200601,000000,21.391,21.587,21.362,21.491,22796,0
+OXLCP.US,D,20200602,000000,21.577,22.007,21.577,21.866,57084,0
+OXLCP.US,D,20200603,000000,22.055,22.055,21.753,21.919,40858,0
+OXLCP.US,D,20200604,000000,21.929,21.929,21.491,21.723,12610,0
+OXLCP.US,D,20200605,000000,21.969,21.979,21.587,21.872,37875,0
+OXLCP.US,D,20200608,000000,21.88,22.187,21.88,22.12,47310,0
+OXLCP.US,D,20200609,000000,22.135,22.467,22.135,22.135,4373,0
+OXLCP.US,D,20200610,000000,22.135,22.271,21.979,22.173,12324,0
+OXLCP.US,D,20200611,000000,21.88,21.969,21.783,21.783,15101,0
+OXLCP.US,D,20200612,000000,22.029,22.284,22.029,22.284,9069,0
+OXLCP.US,D,20200615,000000,22.107,22.254,22.057,22.087,6391,0
+OXLCP.US,D,20200616,000000,22.304,22.304,22.087,22.107,8931,0
+OXLCP.US,D,20200617,000000,22.236,22.236,22.009,22.057,9687,0
+OXLCP.US,D,20200618,000000,21.91,22.208,21.91,22,4021,0
+OXLCP.US,D,20200619,000000,22.097,22.097,22.009,22.057,5499,0
+OXLCP.US,D,20200622,000000,22.039,22.049,21.469,21.469,18030,0
+OXLCP.US,D,20200623,000000,21.616,21.616,20.634,21.332,25551,0
+OXLCP.US,D,20200624,000000,21.596,21.709,21.312,21.37,5530,0
+OXLCP.US,D,20200625,000000,21.444,21.498,21.341,21.479,6470,0
+OXLCP.US,D,20200626,000000,21.414,21.414,20.878,21.232,10927,0
+OXLCP.US,D,20200629,000000,21.36,21.918,21.075,21.095,4037,0
+OXLCP.US,D,20200630,000000,21.115,21.327,21.095,21.304,7036,0
+OXLCP.US,D,20200701,000000,21.616,21.91,21.252,21.611,11142,0
+OXLCP.US,D,20200702,000000,21.698,21.698,21.291,21.37,13589,0
+OXLCP.US,D,20200706,000000,21.576,21.591,20.908,20.908,35028,0
+OXLCP.US,D,20200707,000000,20.859,21.105,20.741,20.815,29044,0
+OXLCP.US,D,20200708,000000,20.938,21.222,20.127,20.731,26886,0
+OXLCP.US,D,20200709,000000,21.004,21.004,20.731,20.731,32739,0
+OXLCP.US,D,20200710,000000,21.203,21.312,20.731,20.859,24189,0
+OXLCP.US,D,20200713,000000,20.859,20.938,20.859,20.928,40102,0
+OXLCP.US,D,20200714,000000,21.115,21.115,20.84,20.849,11704,0
+OXLCP.US,D,20200715,000000,20.908,21.459,20.84,21.125,7240,0
+OXLCP.US,D,20200716,000000,21.125,21.303,20.987,21.006,22016,0
+OXLCP.US,D,20200717,000000,20.967,21.16,20.877,21.105,6209,0
+OXLCP.US,D,20200720,000000,21.155,21.54,21.105,21.54,11706,0
+OXLCP.US,D,20200721,000000,21.421,21.559,21.105,21.362,2347,0
+OXLCP.US,D,20200722,000000,21.273,21.549,21.194,21.52,2772,0
+OXLCP.US,D,20200723,000000,21.491,21.554,21.263,21.293,3034,0
+OXLCP.US,D,20200724,000000,21.293,21.361,21.223,21.31,1924,0
+OXLCP.US,D,20200727,000000,21.401,21.401,21.045,21.055,7320,0
+OXLCP.US,D,20200728,000000,21.065,21.115,21.026,21.115,3977,0
+OXLCP.US,D,20200729,000000,21.105,21.155,20.739,21.117,41930,0
+OXLCP.US,D,20200730,000000,20.907,21.408,20.907,21.055,4765,0
+OXLCP.US,D,20200731,000000,21.151,21.293,21.055,21.293,4659,0
+OXLCP.US,D,20200803,000000,21.253,21.451,21.155,21.421,23591,0
+OXLCP.US,D,20200804,000000,21.253,21.263,21.155,21.155,34121,0
+OXLCP.US,D,20200805,000000,21.204,21.213,21.194,21.194,2062,0
+OXLCP.US,D,20200806,000000,21.204,21.288,21.065,21.253,18781,0
+OXLCP.US,D,20200807,000000,21.451,21.451,21.105,21.372,21175,0
+OXLCP.US,D,20200810,000000,21.569,21.679,21.227,21.672,35976,0
+OXLCP.US,D,20200811,000000,21.737,21.92,21.52,21.895,19023,0
+OXLCP.US,D,20200812,000000,21.78,22.113,21.698,21.965,3729,0
+OXLCP.US,D,20200813,000000,21.737,22.218,21.737,22.005,6275,0
+OXLCP.US,D,20200817,000000,21.844,22.124,21.677,21.965,4258,0
+OXLCP.US,D,20200818,000000,21.925,21.925,21.706,21.806,3493,0
+OXLCP.US,D,20200819,000000,21.958,22.168,21.687,21.93,4019,0
+OXLCP.US,D,20200820,000000,21.962,21.962,21.736,21.736,597,0
+OXLCP.US,D,20200821,000000,21.736,21.892,21.736,21.892,585,0
+OXLCP.US,D,20200824,000000,21.875,22.144,21.875,22.074,8529,0
+OXLCP.US,D,20200825,000000,22.209,22.217,22.094,22.124,1613,0
+OXLCP.US,D,20200826,000000,22.099,22.124,21.806,22.084,4850,0
+OXLCP.US,D,20200827,000000,21.91,21.91,21.91,21.91,298,0
+OXLCP.US,D,20200828,000000,21.915,22.035,21.875,22.025,7966,0
+OXLCP.US,D,20200831,000000,22.343,22.348,22.084,22.273,8093,0
+OXLCP.US,D,20200901,000000,22.273,22.393,22.124,22.273,5909,0
+OXLCP.US,D,20200902,000000,22.373,22.524,22.273,22.524,5233,0
+OXLCP.US,D,20200903,000000,22.492,22.571,22.422,22.497,5132,0
+OXLCP.US,D,20200904,000000,22.591,22.83,22.591,22.621,49508,0
+OXLCP.US,D,20200908,000000,22.621,22.621,22.363,22.373,2044,0
+OXLCP.US,D,20200909,000000,22.504,22.87,22.504,22.81,6393,0
+OXLCP.US,D,20200910,000000,22.77,22.87,22.77,22.817,3612,0
+OXLCP.US,D,20200911,000000,22.82,23.089,22.77,23.002,3468,0
+OXLCP.US,D,20200914,000000,22.82,22.87,22.77,22.87,3931,0
+OXLCP.US,D,20200915,000000,22.98,23.11,22.895,23.05,6013,0
+OXLCP.US,D,20200916,000000,22.95,22.9515,22.95,22.9515,1249,0
+OXLCP.US,D,20200917,000000,22.94,23.12,22.94,23.12,3014,0
+OXLCP.US,D,20200918,000000,23.1115,23.1115,23.0439,23.1115,1967,0
+OXLCP.US,D,20200921,000000,23.08,23.08,22.945,22.9482,4504,0
+OXLCP.US,D,20200922,000000,22.96,23.1558,22.95,23.1558,6983,0
+OXLCP.US,D,20200923,000000,22.9,23.1,22.9,23.1,2237,0
+OXLCP.US,D,20200924,000000,23.1,23.16,23.1,23.1002,4034,0
+OXLCP.US,D,20200925,000000,23,23.22,23,23.2199,3120,0
+OXLCP.US,D,20200928,000000,23.075,23.22,23.075,23.22,1679,0
+OXLCP.US,D,20200929,000000,23.237,23.385,23.1,23.2,3512,0
+OXLCP.US,D,20200930,000000,23.385,23.3925,23.0932,23.0932,2363,0
+OXLCP.US,D,20201001,000000,23.14,23.363,22.81,22.9,19301,0
+OXLCP.US,D,20201002,000000,23.43,23.43,23.2,23.2,302,0
+OXLCP.US,D,20201005,000000,22.85,23.2181,22.85,23.01,2639,0
+OXLCP.US,D,20201006,000000,23.01,23.41,23,23.195,5510,0
+OXLCP.US,D,20201007,000000,23.0201,23.44,23.02,23.37,2533,0
+OXLCP.US,D,20201008,000000,22.91,23.1878,22.91,23.1878,1631,0
+OXLCP.US,D,20201009,000000,23.225,23.225,23,23,1833,0
+OXLCP.US,D,20201012,000000,23.01,23.01,22.97,22.99,1413,0
+OXLCP.US,D,20201013,000000,23.03,23.03,23.03,23.03,229,0
+OXLCP.US,D,20201014,000000,23.2316,23.2609,23.15,23.15,1188,0
+OXLCP.US,D,20201016,000000,23.05,23.1058,23,23.05,3399,0
+OXLCP.US,D,20201019,000000,23.128,23.128,22.92,23.05,3074,0
+OXLCP.US,D,20201020,000000,23.03,23.0328,23,23.0328,2301,0
+OXLCP.US,D,20201021,000000,23.05,23.1653,22.919,23,28087,0
+OXLCP.US,D,20201022,000000,23.1119,23.2566,22.92,22.92,1083,0
+OXLCP.US,D,20201023,000000,22.92,23.27,22.92,22.92,4705,0
+OXLCP.US,D,20201026,000000,23.2028,23.2028,22.91,22.995,2932,0
+OXLCP.US,D,20201027,000000,22.91,23.01,22.91,23.01,1266,0
+OXLCP.US,D,20201028,000000,23.07,23.07,22.92,23.02,2135,0
+OXLCP.US,D,20201029,000000,22.92,23.055,22.92,22.92,2937,0
+OXLCP.US,D,20201030,000000,23.045,23.045,22.44,22.44,12947,0
+OXLCP.US,D,20201102,000000,22.9,22.9,22.6,22.6,6466,0
+OXLCP.US,D,20201103,000000,22.6,22.85,22.55,22.57,1482,0
+OXLCP.US,D,20201104,000000,22.935,23.18,22.57,22.58,1118,0
+OXLCP.US,D,20201105,000000,22.65,22.89,22.55,22.75,17258,0
+OXLCP.US,D,20201106,000000,22.75,22.75,22.75,22.75,1855,0
+OXLCP.US,D,20201109,000000,23.04,23.04,22.8,22.9792,5060,0
+OXLCP.US,D,20201110,000000,22.9008,23.1386,22.87,23.08,2610,0
+OXLCP.US,D,20201111,000000,22.9,23.15,22.9,23.15,8006,0
+OXLCP.US,D,20201112,000000,23.1,23.1,22.9,22.9,6303,0
+OXLCP.US,D,20201113,000000,22.91,23.013,22.91,23.013,3680,0
+OXLCP.US,D,20201116,000000,23,23.4,23,23.4,4161,0
+OXLCP.US,D,20201117,000000,22.805,23.49,22.805,23.48,6189,0
+OXLCP.US,D,20201118,000000,23.3,23.55,23.2,23.55,4934,0
+OXLCP.US,D,20201119,000000,23.2651,23.6,23.26,23.6,7215,0
+OXLCP.US,D,20201120,000000,23.469,23.469,23.34,23.455,1561,0
+OXLCP.US,D,20201123,000000,23.35,23.45,23.35,23.4,3397,0
+OXLCP.US,D,20201124,000000,23.4,23.64,23.4,23.583,2470,0
+OXLCP.US,D,20201125,000000,23.67,23.67,23.45,23.45,4232,0
+OXLCP.US,D,20201127,000000,23.45,23.45,23.45,23.45,166,0
+OXLCP.US,D,20201130,000000,23.7,23.7,23.32,23.32,12665,0
+OXLCP.US,D,20201201,000000,23.475,23.5,23.3,23.45,13569,0
+OXLCP.US,D,20201202,000000,23.6,23.61,23.41,23.6,26599,0
+OXLCP.US,D,20201203,000000,23.435,23.5644,23.21,23.35,8828,0
+OXLCP.US,D,20201204,000000,23.35,23.5381,23.35,23.4,16534,0
+OXLCP.US,D,20201207,000000,23.5,23.59,23.3,23.49,13871,0
+OXLCP.US,D,20201208,000000,23.35,23.64,23.35,23.64,3463,0
+OXLCP.US,D,20201209,000000,23.5,23.6,23.48,23.54,9635,0
+OXLCP.US,D,20201210,000000,22.95,23.48,22.95,23.47,21560,0
+OXLCP.US,D,20201211,000000,23.58,23.6,23.08,23.52,5806,0
+OXLCP.US,D,20201214,000000,23.47,23.6,23.45,23.55,35530,0
+OXLCP.US,D,20201215,000000,23.425,23.52,23.14,23.27,7428,0
+OXLCP.US,D,20201216,000000,23.25,23.7,23.2486,23.32,14699,0
+OXLCP.US,D,20201217,000000,23.3,23.31,23.12,23.24,4612,0
+OXLCP.US,D,20201218,000000,23.355,23.355,23.02,23.1,12584,0
+OXLCP.US,D,20201221,000000,23.2417,23.2499,23.05,23.105,7236,0
+OXLCP.US,D,20201222,000000,23.1,23.21,23.05,23.2,4427,0
+OXLCP.US,D,20201223,000000,23.115,23.185,22.655,22.9,47657,0
+OXLCP.US,D,20201224,000000,22.83,23.0999,22.83,23.05,4617,0
+OXLCP.US,D,20201228,000000,23.1,23.1,22.99,23.01,7317,0
+OXLCP.US,D,20201229,000000,23,23.1,22.91,22.95,9940,0
+OXLCP.US,D,20201230,000000,22.9,23,22.9,22.96,10501,0
+OXLCP.US,D,20201231,000000,22.9094,23.0893,22.9,23,4172,0
+OXLCP.US,D,20210104,000000,23.1915,23.1999,23,23.09,3869,0
+OXLCP.US,D,20210105,000000,23.1,23.125,22.995,23.1,8034,0
+OXLCP.US,D,20210106,000000,22.9501,23.16,22.9501,23.16,3280,0
+OXLCP.US,D,20210107,000000,23.15,23.18,23.1,23.1532,2173,0
+OXLCP.US,D,20210108,000000,23.24,23.3,23.02,23.3,6184,0
+OXLCP.US,D,20210111,000000,23.4199,23.4199,23.04,23.25,6814,0
+OXLCP.US,D,20210112,000000,23.24,23.25,23.23,23.2301,1703,0
+OXLCP.US,D,20210113,000000,23.34,23.34,23.2,23.2316,5589,0
+OXLCP.US,D,20210114,000000,23.24,23.4799,23.0617,23.11,5675,0
+OXLCP.US,D,20210115,000000,23.1,23.15,23.1,23.13,5640,0
+OXLCP.US,D,20210119,000000,23.3,23.69,23.3,23.6,24400,0
+OXLCP.US,D,20210120,000000,23.65,23.7151,23.5,23.5705,11373,0
+OXLCP.US,D,20210121,000000,23.58,23.7376,23.57,23.6229,6687,0
+OXLCP.US,D,20210122,000000,23.6,23.731,23.6,23.6771,3959,0
+OXLCP.US,D,20210125,000000,23.71,23.7499,23.54,23.74,8344,0
+OXLCP.US,D,20210126,000000,23.65,23.65,23.5595,23.5595,2404,0
+OXLCP.US,D,20210127,000000,23.5,23.6499,23.5,23.64,2047,0
+OXLCP.US,D,20210128,000000,23.73,23.75,23.625,23.7,2745,0
+OXLCP.US,D,20210129,000000,23.8,23.8,23.5001,23.5001,2402,0
+OXLCP.US,D,20210201,000000,23.5,23.75,23.5,23.54,11051,0
+OXLCP.US,D,20210202,000000,23.7,23.75,23.55,23.55,7924,0
+OXLCP.US,D,20210203,000000,23.55,23.75,23.5,23.75,12133,0
+OXLCP.US,D,20210204,000000,23.8,23.85,23.688,23.79,23273,0
+OXLCP.US,D,20210205,000000,23.92,24,23.85,23.85,4721,0
+OXLCP.US,D,20210208,000000,23.86,24,23.84,23.84,39410,0
+OXLCP.US,D,20210209,000000,23.96,24.04,23.78,23.87,6922,0
+OXLCP.US,D,20210210,000000,23.8,23.98,23.7887,23.8,9362,0
+OXLCP.US,D,20210211,000000,23.59,23.8981,23.59,23.7374,19034,0
+OXLCP.US,D,20210212,000000,23.8,24.0999,23.8,24,16878,0
+OXLCP.US,D,20210216,000000,24.24,24.24,23.875,23.89,42170,0
+OXLCP.US,D,20210217,000000,24,24.03,23.6799,23.9,26698,0
+OXLCP.US,D,20210218,000000,24.05,24.05,23.8707,23.8707,3211,0
+OXLCP.US,D,20210219,000000,23.9599,23.99,23.81,23.95,14060,0
+OXLCP.US,D,20210222,000000,23.75,23.99,23.75,23.87,18833,0
+OXLCP.US,D,20210223,000000,23.87,23.87,23.86,23.87,5246,0
+OXLCP.US,D,20210224,000000,23.965,24,23.915,23.94,35676,0
+OXLCP.US,D,20210225,000000,24.07,24.07,23.82,23.875,5274,0
+OXLCP.US,D,20210226,000000,24.05,24.0769,23.92,23.99,23253,0
+OXLCP.US,D,20210301,000000,24.045,24.075,23.8292,23.95,5567,0
+OXLCP.US,D,20210302,000000,23.995,23.995,23.75,23.8,7982,0
+OXLCP.US,D,20210303,000000,23.89,23.95,23.75,23.8,7906,0
+OXLCP.US,D,20210304,000000,24.0016,24.0016,23.8968,23.9015,15734,0
+OXLCP.US,D,20210305,000000,23.9001,23.98,23.85,23.965,3813,0
+OXLCP.US,D,20210308,000000,23.96,23.99,23.89,23.92,9947,0
+OXLCP.US,D,20210309,000000,23.91,24.08,23.91,23.95,20518,0
+OXLCP.US,D,20210310,000000,24.17,24.2,24.02,24.2,20874,0
+OXLCP.US,D,20210311,000000,24.095,24.24,24.0901,24.2399,5822,0
+OXLCP.US,D,20210312,000000,24.25,24.28,24.1,24.1,20727,0
+OXLCP.US,D,20210315,000000,24.27,24.35,24.25,24.3,8606,0
+OXLCP.US,D,20210316,000000,24.29,24.4,24.25,24.25,16748,0
+OXLCP.US,D,20210317,000000,24.44,24.45,24.3,24.35,12878,0
+OXLCP.US,D,20210318,000000,24.45,24.45,24.1,24.1559,9347,0
+OXLCP.US,D,20210319,000000,24.2211,24.32,24.0355,24.3,11423,0
+OXLCP.US,D,20210322,000000,24.2999,24.4,24.2501,24.32,34460,0
+OXLCP.US,D,20210323,000000,24.4,24.4,24.3,24.3,18001,0
+OXLCP.US,D,20210324,000000,24.325,24.4,24.29,24.3041,18235,0
+OXLCP.US,D,20210325,000000,24.31,24.4,24.31,24.35,8794,0
+OXLCP.US,D,20210326,000000,24.43,24.43,24.31,24.31,19960,0
+OXLCP.US,D,20210329,000000,24.45,24.45,24.31,24.3934,6754,0
+OXLCP.US,D,20210330,000000,24.35,24.42,24.335,24.39,15394,0
+OXLCP.US,D,20210331,000000,24.45,24.45,24.31,24.4,6926,0
+OXLCP.US,D,20210401,000000,24.45,24.45,24.31,24.44,17591,0
+OXLCP.US,D,20210405,000000,24.45,24.5,24.36,24.4624,17104,0
+OXLCP.US,D,20210406,000000,24.41,24.51,24.41,24.41,59219,0
+OXLCP.US,D,20210407,000000,24.52,24.58,24.4451,24.52,19809,0
+OXLCP.US,D,20210408,000000,24.55,24.55,24.5,24.5,10865,0
+OXLCP.US,D,20210409,000000,24.55,24.55,24.41,24.43,14635,0
+OXLCP.US,D,20210412,000000,24.43,24.5473,24.41,24.54,18138,0
+OXLCP.US,D,20210413,000000,24.55,24.6,24.55,24.595,5934,0
+OXLCP.US,D,20210414,000000,24.63,24.8161,24.5502,24.605,6146,0
+OXLCP.US,D,20210415,000000,24.65,24.65,24.4713,24.6,7739,0
+OXLCP.US,D,20210416,000000,24.65,24.8086,24.58,24.7751,5804,0
+OXLCP.US,D,20210419,000000,24.63,24.7,24.55,24.6,10141,0
+OXLCP.US,D,20210420,000000,24.57,24.7,24.5501,24.5501,10829,0
+OXLCP.US,D,20210421,000000,24.58,24.68,24.58,24.67,4028,0
+OXLCP.US,D,20210422,000000,24.6401,24.8,24.635,24.73,7560,0
+OXLCP.US,D,20210423,000000,24.7576,24.8914,24.7576,24.85,5807,0
+OXLCP.US,D,20210426,000000,24.8001,25,24.8001,24.87,9261,0
+OXLCP.US,D,20210427,000000,24.99,25,24.87,24.87,6272,0
+OXLCP.US,D,20210428,000000,24.99,25.15,24.955,25.14,11306,0
+OXLCP.US,D,20210429,000000,25.05,25.2089,25.05,25.15,3973,0
+OXLCP.US,D,20210430,000000,25.1001,25.2,25.1001,25.15,5725,0
+OXLCP.US,D,20210503,000000,25.1001,25.175,25.0638,25.12,12445,0
+OXLCP.US,D,20210504,000000,25.0911,25.1176,25,25.0999,5249,0
+OXLCP.US,D,20210505,000000,25.01,25.05,25.01,25.05,7560,0
+OXLCP.US,D,20210506,000000,25.0354,25.05,25.0201,25.05,4743,0
+OXLCP.US,D,20210507,000000,25.05,25.11,24.9136,24.935,26419,0
+OXLCP.US,D,20210510,000000,24.98,25.1815,24.95,24.99,9995,0
+OXLCP.US,D,20210511,000000,24.99,25.0917,24.96,24.96,8461,0
+OXLCP.US,D,20210512,000000,25,25.02,24.95,24.961,4629,0
+OXLCP.US,D,20210513,000000,25.0628,25.0628,24.85,24.85,2083,0
+OXLCP.US,D,20210514,000000,25.14,25.14,24.895,24.96,8239,0
+OXLCP.US,D,20210517,000000,25.08,25.09,25,25,4634,0
+OXLCP.US,D,20210518,000000,25,25.09,25,25.01,3461,0
+OXLCP.US,D,20210519,000000,25.08,25.09,25.05,25.09,1630,0
+OXLCP.US,D,20210520,000000,25.065,25.12,25.065,25.12,2442,0
+OXLCP.US,D,20210521,000000,25.12,25.15,25.1,25.1212,8640,0
+OXLCP.US,D,20210524,000000,25.15,25.15,25.1,25.11,2399,0
+OXLCP.US,D,20210525,000000,25.15,25.15,25,25.05,7869,0
+OXLCP.US,D,20210526,000000,25,25,24.9919,25,11583,0
+OXLCP.US,D,20210527,000000,25,25,24.98,24.98,12120,0
+OXLCP.US,D,20210528,000000,24.9999,25,24.959,24.97,12513,0
+OXLCP.US,D,20210601,000000,24.97,25,24.97,25,7228,0
+OXLCP.US,D,20210602,000000,24.9896,25,24.98,24.99,22725,0
+OXLCP.US,D,20210603,000000,24.99,25.23,24.99,25.19,5111,0
+OXLCP.US,D,20210604,000000,25.24,25.25,25,25.0001,6426,0
+OXLCP.US,D,20210607,000000,25.14,25.14,25,25.01,8925,0
+OXLCP.US,D,20210608,000000,25.01,25.2,25.01,25.122,7478,0
+OXLCP.US,D,20210609,000000,25.0189,25.18,25.0189,25.15,6902,0
+OXLCP.US,D,20210610,000000,25.15,25.235,25.03,25.0707,11168,0
+OXLCP.US,D,20210611,000000,25.17,25.2059,25.17,25.2059,627,0
+OXLCP.US,D,20210614,000000,25.06,25.25,25.06,25.2,5873,0
+OXLCP.US,D,20210615,000000,25.15,25.15,25.05,25.06,5017,0
+OXLCP.US,D,20210616,000000,25.02,25.1344,24.87,24.9388,34971,0
+OXLCP.US,D,20210617,000000,24.99,25.085,24.94,25,16551,0
+OXLCP.US,D,20210618,000000,25.12,25.15,24.9,25.08,3486,0
+OXLCP.US,D,20210621,000000,25.1204,25.1204,24.9533,25.02,6274,0
+OXLCP.US,D,20210622,000000,25,25.065,24.9377,25.02,12805,0
+OXLCP.US,D,20210623,000000,25,25.112,24.99,25.1,7343,0
+OXLCP.US,D,20210624,000000,25.02,25.06,24.96,24.99,58043,0
+OXLCP.US,D,20210625,000000,25.05,25.05,24.9836,25,17431,0
+OXLCP.US,D,20210628,000000,25,25,24.87,24.87,33560,0
+OXLCP.US,D,20210629,000000,24.98,24.9999,24.87,24.91,15927,0
+OXLCP.US,D,20210630,000000,24.89,24.99,24.89,24.98,4111,0
+OXLCP.US,D,20210701,000000,24.97,25.05,24.95,25.05,8044,0
+OXLCP.US,D,20210702,000000,25.0476,25.07,25.04,25.07,38434,0
+OXLCP.US,D,20210706,000000,25.1,25.1,25.08,25.0999,7697,0
+OXLCP.US,D,20210707,000000,25.1,25.11,25.06,25.094,8096,0
+OXLCP.US,D,20210708,000000,25.12,25.1499,24.96,25.045,19433,0
+OXLCP.US,D,20210709,000000,25.0896,25.09,25.068,25.08,10461,0
+OXLCP.US,D,20210712,000000,25.0899,25.12,25.08,25.09,3506,0
+OXLCP.US,D,20210713,000000,25.04,25.1623,25.03,25.05,5427,0
+OXLCP.US,D,20210714,000000,25.13,25.17,25.05,25.109,3081,0
+OXLCP.US,D,20210715,000000,25.02,25.05,24.99,25.05,28771,0
+OXLCP.US,D,20210716,000000,25,25.05,24.9638,25.003,5364,0
+OXLCP.US,D,20210719,000000,24.9999,25.05,24.97,25.0201,6111,0
+OXLCP.US,D,20210720,000000,25.015,25.05,24.96,25.035,7427,0
+OXLCP.US,D,20210721,000000,25.0214,25.05,24.9663,24.9998,15323,0
+OXLCP.US,D,20210722,000000,25.0499,25.05,25.0311,25.05,8080,0
+OXLCP.US,D,20210723,000000,25.05,25.07,25.0001,25.04,12917,0
+OXLCP.US,D,20210726,000000,25.05,25.05,25.01,25.04,7657,0
+OXLCP.US,D,20210727,000000,25.04,25.04,25,25.0314,2632,0
+OXLCP.US,D,20210728,000000,25.06,25.1,25.0599,25.1,3702,0
+OXLCP.US,D,20210729,000000,25.1,25.15,25.07,25.1,7343,0
+OXLCP.US,D,20210730,000000,25.1,25.17,25.1,25.16,4850,0
+OXLCP.US,D,20210802,000000,25.15,25.15,25.0189,25.0999,4630,0
+OXLCP.US,D,20210803,000000,25.1499,25.19,25.0848,25.175,5276,0
+OXLCP.US,D,20210804,000000,25.1601,25.19,25.11,25.1899,10786,0
+OXLCP.US,D,20210805,000000,25.19,25.19,25.136,25.16,6162,0
+OXLCP.US,D,20210806,000000,25.1899,25.19,25.145,25.19,7323,0
+OXLCP.US,D,20210809,000000,25.1997,25.2,25.17,25.2,5970,0
+OXLCP.US,D,20210810,000000,25.1997,25.21,25.191,25.2,7632,0
+OXLCP.US,D,20210811,000000,25.21,25.215,25.0872,25.19,9629,0
+OXLCP.US,D,20210812,000000,25.19,25.2,25.11,25.2,12851,0
+OXLCP.US,D,20210813,000000,25.2,25.29,25.199,25.29,10473,0
+OXLCP.US,D,20210816,000000,25.14,25.2,25.07,25.145,18873,0
+OXLCP.US,D,20210817,000000,25.1,25.14,25.08,25.1,17577,0
+OXLCP.US,D,20210818,000000,25.1,25.27,25.01,25.1,13016,0
+OXLCP.US,D,20210819,000000,25.05,25.2,25.05,25.15,13121,0
+OXLCP.US,D,20210820,000000,25.06,25.6,25.06,25.35,7797,0
+OXLCP.US,D,20210823,000000,25.2,25.28,25.1,25.16,12490,0
+OXLCP.US,D,20210824,000000,25.1599,25.17,25.07,25.08,12618,0
+OXLCP.US,D,20210825,000000,25.1,25.175,25.08,25.1,6275,0
+OXLCP.US,D,20210826,000000,25.08,25.186,25.08,25.15,10389,0
+OXLCP.US,D,20210827,000000,25.125,25.16,25.08,25.1485,9664,0
+OXLCP.US,D,20210830,000000,25.11,25.2,25.05,25.1512,4530,0
+OXLCP.US,D,20210831,000000,25.0514,25.18,25.05,25.1,9090,0
+OXLCP.US,D,20210901,000000,25.133,25.22,25.133,25.155,7586,0
+OXLCP.US,D,20210902,000000,25.15,25.25,25.15,25.25,2758,0
+OXLCP.US,D,20210903,000000,25.2,25.2755,25.2,25.25,3859,0
+OXLCP.US,D,20210907,000000,25.13,25.55,25.13,25.2864,11841,0
+OXLCP.US,D,20210908,000000,25.5,25.5,25.2101,25.3615,3699,0
+OXLCP.US,D,20210909,000000,25.36,25.5,25.36,25.409,11681,0
+OXLCP.US,D,20210910,000000,25.42,25.5,25.42,25.44,8221,0
+OXLCP.US,D,20210913,000000,25.495,25.55,25.48,25.55,1159,0
+OXLCP.US,D,20210914,000000,25.55,25.55,25.46,25.5141,7228,0
+OXLCP.US,D,20210915,000000,25.44,25.45,25.3699,25.37,4990,0
+OXLCP.US,D,20210916,000000,25.2801,25.45,25.2801,25.3414,2678,0
+OXLCP.US,D,20210917,000000,25.43,25.55,25.43,25.43,8884,0
+OXLCP.US,D,20210920,000000,25.48,25.48,25.3,25.35,2691,0
+OXLCP.US,D,20210921,000000,25.325,25.4,25.31,25.4,3976,0
+OXLCP.US,D,20210922,000000,25.35,25.4,25.29,25.375,3494,0
+OXLCP.US,D,20210923,000000,25.4,25.4,25.38,25.38,3964,0
+OXLCP.US,D,20210924,000000,25.36,25.4,25.25,25.4,5931,0
+OXLCP.US,D,20210927,000000,25.3879,25.3879,25.25,25.36,7309,0
+OXLCP.US,D,20210928,000000,25.3,25.4,25.26,25.26,4542,0
+OXLCP.US,D,20210929,000000,25.285,25.4,25.285,25.35,4803,0
+OXLCP.US,D,20210930,000000,25.43,25.43,25.31,25.35,10825,0
+OXLCP.US,D,20211001,000000,25.29,25.35,25.28,25.3495,10058,0
+OXLCP.US,D,20211004,000000,25.35,25.35,25.25,25.3,4079,0
+OXLCP.US,D,20211005,000000,25.35,25.35,25.2869,25.325,3558,0
+OXLCP.US,D,20211006,000000,25.3076,25.45,25.295,25.45,1871,0
+OXLCP.US,D,20211007,000000,25.32,25.3303,25.32,25.3303,1766,0
+OXLCP.US,D,20211008,000000,25.34,25.34,25.33,25.33,1155,0
+OXLCP.US,D,20211011,000000,25.33,25.3301,25.33,25.33,1824,0
+OXLCP.US,D,20211012,000000,25.3499,25.35,25.274,25.3,3935,0
+OXLCP.US,D,20211013,000000,25.2702,25.4399,25.2702,25.3825,1925,0
+OXLCP.US,D,20211014,000000,25.2914,25.33,25.2352,25.2799,7877,0
+OXLCP.US,D,20211015,000000,25.3,25.33,25.2013,25.33,2403,0
+OXLCP.US,D,20211018,000000,25.3,25.3,25.1052,25.27,4069,0
+OXLCP.US,D,20211019,000000,25.25,25.3302,25.25,25.2608,53869,0
+OXLCP.US,D,20211020,000000,25.15,25.27,25.15,25.27,5743,0
+OXLCP.US,D,20211021,000000,25.24,25.28,25.15,25.18,7254,0
+OXLCP.US,D,20211022,000000,25.24,25.24,25.18,25.18,4210,0
+OXLCP.US,D,20211025,000000,25.25,25.265,25.25,25.265,1697,0
+OXLCP.US,D,20211026,000000,25.2166,25.25,25.18,25.19,2747,0
+OXLCP.US,D,20211027,000000,25.35,25.35,25.19,25.3,6353,0
+OXLCP.US,D,20211028,000000,25.31,25.35,25.26,25.26,4737,0
+OXLCP.US,D,20211029,000000,25.28,25.3013,25.2798,25.2996,2659,0
+OXLCP.US,D,20211101,000000,25.325,25.34,25.2,25.24,5915,0
+OXLCP.US,D,20211102,000000,25.32,25.35,25.3,25.35,2375,0
+OXLCP.US,D,20211103,000000,25.25,25.5,25.25,25.5,9564,0
+OXLCP.US,D,20211104,000000,25.5,25.6,25.385,25.564,3778,0
+OXLCP.US,D,20211105,000000,25.69,25.7,25.28,25.5,9081,0
+OXLCP.US,D,20211108,000000,25.49,25.6525,25.49,25.5584,4033,0
+OXLCP.US,D,20211109,000000,25.4836,25.6,25.29,25.4,6036,0
+OXLCP.US,D,20211110,000000,25.35,25.62,25.29,25.62,1112,0
+OXLCP.US,D,20211111,000000,25.56,25.699,25.56,25.61,2534,0
+OXLCP.US,D,20211112,000000,25.316,25.575,25.316,25.55,2987,0
+OXLCP.US,D,20211115,000000,25.285,25.4612,25.1039,25.44,4570,0
+OXLCP.US,D,20211116,000000,25.39,25.39,25.1201,25.27,8138,0
+OXLCP.US,D,20211117,000000,25.2,25.3947,25.2,25.2734,3104,0
+OXLCP.US,D,20211118,000000,25.3,25.3,25.2,25.28,2702,0
+OXLCP.US,D,20211119,000000,25.3,25.37,25.2529,25.36,1910,0
+OXLCP.US,D,20211122,000000,25.3,25.4,25.3,25.3319,1034,0
+OXLCP.US,D,20211123,000000,25.3255,25.4,24.71,24.93,14878,0
+OXLCP.US,D,20211124,000000,25.09,25.215,25.07,25.0883,1044,0
+OXLCP.US,D,20211126,000000,25.15,25.249,24.9995,25.2099,3146,0
+OXLCP.US,D,20211129,000000,25.15,25.17,25.1,25.1229,3637,0
+OXLCP.US,D,20211201,000000,25.16,25.17,24.865,24.9,13653,0
+OXLCP.US,D,20211202,000000,24.96,25.23,24.95,24.9501,2902,0
+OXLCP.US,D,20211203,000000,24.9675,25.06,24.9675,25.06,4619,0
+OXLCP.US,D,20211206,000000,25.0622,25.5,25,25.48,9295,0
+OXLCP.US,D,20211207,000000,25.3484,25.45,25.01,25.12,9564,0
+OXLCP.US,D,20211208,000000,25.28,25.4436,25.15,25.15,5445,0
+OXLCP.US,D,20211209,000000,25.23,25.23,25.11,25.23,3678,0
+OXLCP.US,D,20211210,000000,25.12,25.27,22.63,25,38042,0
+OXLCP.US,D,20211213,000000,24.99,25.08,24.89,25.08,14001,0
+OXLCP.US,D,20211214,000000,25.01,25.05,24.95,25.05,8875,0
+OXLCP.US,D,20211215,000000,25.07,25.411,25.0689,25.2,6774,0
+OXLCP.US,D,20211216,000000,25.1212,25.155,25,25.03,7607,0
+OXLCP.US,D,20211217,000000,25.0065,25.01,24.95,25.01,2803,0
+OXLCP.US,D,20211220,000000,25.01,25.065,25,25.05,4779,0
+OXLCP.US,D,20211221,000000,25.0953,25.155,25.09,25.15,3911,0
+OXLCP.US,D,20211222,000000,25.18,25.18,25.1,25.1,4857,0
+OXLCP.US,D,20211223,000000,25.176,25.3524,25.176,25.27,4581,0
+OXLCP.US,D,20211227,000000,25.25,25.38,25.15,25.15,4580,0
+OXLCP.US,D,20211228,000000,25.2606,25.2606,25.2,25.2,3043,0
+OXLCP.US,D,20211229,000000,25.33,25.33,25.1,25.2,3989,0
+OXLCP.US,D,20211230,000000,25.15,25.32,25.13,25.2,5519,0
+OXLCP.US,D,20211231,000000,25.2787,25.3,25.2787,25.3,1671,0
+OXLCP.US,D,20220103,000000,25.22,25.3,25.2192,25.25,2663,0
+OXLCP.US,D,20220104,000000,25.3,25.34,25.2208,25.34,1500,0
+OXLCP.US,D,20220105,000000,25.38,25.4,25.3,25.33,3277,0
+OXLCP.US,D,20220106,000000,25.3,25.4,25.3,25.375,2895,0
+OXLCP.US,D,20220107,000000,25.3001,25.409,25.3,25.363,2208,0
+OXLCP.US,D,20220110,000000,25.331,25.45,25.31,25.398,3815,0
+OXLCP.US,D,20220111,000000,25.4,25.45,25.27,25.38,9113,0
+OXLCP.US,D,20220112,000000,25.2601,25.3418,25.2601,25.3418,2323,0
+OXLCP.US,D,20220113,000000,25.3102,25.4,25.113,25.28,5315,0
+OXLCP.US,D,20220114,000000,25.195,25.28,25.195,25.28,7545,0
+OXLCP.US,D,20220118,000000,25.35,25.35,25.1101,25.18,7239,0
+OXLCP.US,D,20220119,000000,25.18,25.18,25.15,25.18,4628,0
+OXLCP.US,D,20220120,000000,25.2,25.25,25.15,25.15,5953,0
+OXLCP.US,D,20220121,000000,25.15,25.29,25.11,25.14,4051,0
+OXLCP.US,D,20220124,000000,25.12,25.3,25,25.2,21201,0
+OXLCP.US,D,20220125,000000,25.01,25.174,25.01,25.07,2657,0
+OXLCP.US,D,20220126,000000,25.3407,25.3407,25.02,25.25,1296,0
+OXLCP.US,D,20220127,000000,25.09,25.1,25.05,25.05,5871,0
+OXLCP.US,D,20220128,000000,25.02,25.2464,25.02,25.07,6732,0
+OXLCP.US,D,20220131,000000,25.205,25.205,25.0201,25.03,5488,0
+OXLCP.US,D,20220201,000000,25.09,25.144,25.08,25.14,2978,0
+OXLCP.US,D,20220202,000000,25.13,25.33,25.13,25.32,2204,0
+OXLCP.US,D,20220203,000000,25.29,25.33,25.14,25.3,3189,0
+OXLCP.US,D,20220204,000000,25.3,25.313,25.1,25.12,5988,0
+OXLCP.US,D,20220207,000000,25.2052,25.25,25.2052,25.25,4913,0
+OXLCP.US,D,20220208,000000,25.1734,25.175,25.12,25.15,3780,0
+OXLCP.US,D,20220209,000000,25.15,25.15,25.12,25.135,6719,0
+OXLCP.US,D,20220210,000000,25.14,25.25,25.12,25.24,3238,0
+OXLCP.US,D,20220211,000000,25.25,25.25,25,25.06,12831,0
+OXLCP.US,D,20220214,000000,25.02,25.06,24.94,25.06,14902,0
+OXLCP.US,D,20220215,000000,25.0119,25.1,25.01,25.08,4051,0
+OXLCP.US,D,20220216,000000,25.0501,25.08,25.0501,25.065,3662,0
+OXLCP.US,D,20220217,000000,25.1,25.1,25.0001,25.0502,14170,0
+OXLCP.US,D,20220218,000000,25,25.12,25,25.12,2422,0
+OXLCP.US,D,20220222,000000,25,25.14,25,25.14,4805,0
+OXLCP.US,D,20220223,000000,25.24,25.24,25,25,2357,0
+OXLCP.US,D,20220224,000000,25,25.0216,24.95,25.0216,12889,0
+OXLCP.US,D,20220225,000000,25.1,25.1581,25.1,25.1,1940,0
+OXLCP.US,D,20220228,000000,25.0501,25.25,25.0501,25.25,4018,0
+OXLCP.US,D,20220301,000000,25.2185,25.32,25.0576,25.0576,4622,0
+OXLCP.US,D,20220302,000000,25.19,25.34,25.19,25.33,4158,0
+OXLCP.US,D,20220303,000000,25.155,25.2,25.0802,25.0802,1495,0
+OXLCP.US,D,20220304,000000,25.08,25.25,25.05,25.2499,4434,0
+OXLCP.US,D,20220307,000000,25.23,25.23,25,25,4370,0
+OXLCP.US,D,20220308,000000,25,25.1,24.95,25.07,3548,0
+OXLCP.US,D,20220309,000000,25.15,25.15,24.92,24.92,7519,0
+OXLCP.US,D,20220310,000000,24.9,24.9,24.759,24.775,10344,0
+OXLCP.US,D,20220311,000000,24.8078,24.8078,24.7,24.72,25379,0
+OXLCP.US,D,20220314,000000,24.8,24.8,24.69,24.69,4873,0
+OXLCP.US,D,20220315,000000,24.745,24.79,24.65,24.6806,3369,0
+OXLCP.US,D,20220316,000000,24.79,24.79,24.79,24.79,514,0
+OXLCP.US,D,20220317,000000,24.95,25.0425,24.935,24.95,9664,0
+OXLCP.US,D,20220318,000000,24.958,24.958,24.752,24.752,3922,0
+OXLCP.US,D,20220321,000000,24.93,24.9693,24.75,24.9686,2953,0
+OXLCP.US,D,20220322,000000,24.9699,24.9699,24.8,24.935,30621,0
+OXLCP.US,D,20220323,000000,24.65,24.9,24.62,24.7,13119,0
+OXLCP.US,D,20220324,000000,24.76,24.78,24.7,24.7,7275,0
+OXLCP.US,D,20220325,000000,24.63,24.75,24.2085,24.546,9133,0
+OXLCP.US,D,20220328,000000,24.69,24.75,24.6,24.6357,6546,0
+OXLCP.US,D,20220329,000000,24.7,24.81,24.7,24.7,6372,0
+OXLCP.US,D,20220330,000000,24.75,24.75,24.61,24.7351,5220,0
+OXLCP.US,D,20220331,000000,24.775,24.84,24.56,24.84,3266,0
+OXLCP.US,D,20220401,000000,24.9363,24.9363,24.71,24.71,2638,0
+OXLCP.US,D,20220404,000000,24.74,24.76,24.5,24.74,14398,0
+OXLCP.US,D,20220405,000000,24.8428,24.96,24.75,24.75,6334,0
+OXLCP.US,D,20220406,000000,24.81,24.9094,24.81,24.84,990,0
+OXLCP.US,D,20220407,000000,24.85,24.85,24.77,24.7885,2830,0
+OXLCP.US,D,20220408,000000,24.871,24.871,24.8119,24.871,2267,0
+OXLCP.US,D,20220411,000000,24.837,24.837,24.82,24.8201,4045,0
+OXLCP.US,D,20220412,000000,24.875,25,24.85,25,8238,0
+OXLCP.US,D,20220413,000000,24.8501,24.94,24.85,24.94,10535,0
+OXLCP.US,D,20220414,000000,24.9399,24.97,24.6809,24.775,2937,0
+OXLCP.US,D,20220418,000000,24.65,24.81,24.65,24.8,7365,0
+OXLCP.US,D,20220419,000000,24.8001,24.99,24.8001,24.9009,7914,0
+OXLCP.US,D,20220420,000000,24.9684,24.9684,24.9,24.9,879,0
+OXLCP.US,D,20220421,000000,24.855,24.86,24.845,24.85,2051,0
+OXLCP.US,D,20220422,000000,24.966,24.966,24.83,24.83,3014,0
+OXLCP.US,D,20220425,000000,24.85,24.933,24.8,24.8,2499,0
+OXLCP.US,D,20220426,000000,24.8,24.871,24.525,24.565,8647,0
+OXLCP.US,D,20220427,000000,24.6999,24.9987,24.6998,24.83,3806,0
+OXLCP.US,D,20220428,000000,24.85,24.85,24.5,24.6501,5031,0
+OXLCP.US,D,20220429,000000,24.825,24.88,24.6002,24.75,5505,0
+OXLCP.US,D,20220502,000000,24.8966,24.8966,24.3701,24.3701,9426,0
+OXLCP.US,D,20220503,000000,24.4,24.7499,24.4,24.7,5470,0
+OXLCP.US,D,20220504,000000,24.66,24.66,24.36,24.64,9856,0
+OXLCP.US,D,20220505,000000,24.57,24.59,24.55,24.59,1586,0
+OXLCP.US,D,20220506,000000,24.6,24.6,24.4001,24.4001,3728,0
+OXLCP.US,D,20220509,000000,24.35,24.62,24.35,24.5399,12184,0
+OXLCP.US,D,20220510,000000,24.6001,24.6001,24.55,24.55,1749,0
+OXLCP.US,D,20220511,000000,24.58,24.58,24.58,24.58,506,0
+OXLCP.US,D,20220512,000000,24.55,24.6099,24.25,24.25,8418,0
+OXLCP.US,D,20220513,000000,24.26,24.42,24.25,24.2901,4461,0
+OXLCP.US,D,20220516,000000,24.2,24.468,24.2,24.468,620,0
+OXLCP.US,D,20220517,000000,24.4226,24.5,24.23,24.23,2454,0
+OXLCP.US,D,20220518,000000,24.2258,24.35,24.2201,24.2201,2129,0
+OXLCP.US,D,20220519,000000,24.22,24.22,24.0601,24.15,6631,0
+OXLCP.US,D,20220520,000000,24.15,24.22,24.15,24.19,1904,0
+OXLCP.US,D,20220523,000000,24.09,24.25,24.09,24.2,4551,0
+OXLCP.US,D,20220524,000000,24.16,24.36,24.16,24.36,2216,0
+OXLCP.US,D,20220525,000000,24.37,24.57,24.3526,24.4148,3221,0
+OXLCP.US,D,20220526,000000,24.28,24.42,24.08,24.4,2884,0
+OXLCP.US,D,20220527,000000,24.45,24.45,24.265,24.45,1440,0
+OXLCP.US,D,20220531,000000,24.4999,24.4999,24.4,24.4,4596,0
+OXLCP.US,D,20220601,000000,24.4,24.68,24.25,24.675,5979,0
+OXLCP.US,D,20220602,000000,24.6,24.68,24.4973,24.68,11011,0
+OXLCP.US,D,20220603,000000,24.575,24.7,24.555,24.6247,1742,0
+OXLCP.US,D,20220606,000000,24.55,24.7,24.55,24.6799,1702,0
+OXLCP.US,D,20220607,000000,24.68,24.79,24.67,24.75,7003,0
+OXLCP.US,D,20220608,000000,24.4001,24.55,24.4001,24.485,2573,0
+OXLCP.US,D,20220609,000000,24.4,24.45,24.05,24.05,5603,0
+OXLCP.US,D,20220610,000000,24.03,24.25,24.0201,24.24,3473,0
+OXLCP.US,D,20220613,000000,24.385,24.385,23.87,24,9271,0
+OXLCP.US,D,20220614,000000,24.035,24.065,23.81,23.85,4921,0
+OXLCP.US,D,20220615,000000,23.78,24,23.77,23.77,8940,0
+OXLCP.US,D,20220616,000000,23.67,23.89,23.37,23.4,9237,0
+OXLCP.US,D,20220617,000000,23.39,23.72,23.25,23.57,6080,0
+OXLCP.US,D,20220621,000000,23.72,23.75,23.21,23.52,6592,0
+OXLCP.US,D,20220622,000000,23.3908,23.57,23.228,23.28,2625,0
+OXLCP.US,D,20220623,000000,23.3,23.41,23.3,23.41,2716,0
+OXLCP.US,D,20220624,000000,23.28,23.52,23.28,23.52,794,0
+OXLCP.US,D,20220627,000000,23.8,23.9799,23.8,23.94,17293,0
+OXLCP.US,D,20220628,000000,23.94,23.95,23.85,23.8725,4441,0
+OXLCP.US,D,20220629,000000,23.89,23.99,23.83,23.88,9712,0
+OXLCP.US,D,20220630,000000,23.915,23.99,23.8501,23.93,3041,0
+OXLCP.US,D,20220701,000000,23.93,23.93,23.85,23.89,2652,0
+OXLCP.US,D,20220705,000000,23.8692,23.895,23.66,23.6952,5250,0
+OXLCP.US,D,20220706,000000,23.9299,23.9299,23.6701,23.8,2525,0
+OXLCP.US,D,20220707,000000,23.81,23.8234,23.7,23.7,2559,0
+OXLCP.US,D,20220708,000000,23.73,23.8986,23.73,23.8986,688,0
+OXLCP.US,D,20220711,000000,23.81,23.9299,23.81,23.85,3899,0
+OXLCP.US,D,20220712,000000,23.92,23.93,23.91,23.918,2331,0
+OXLCP.US,D,20220713,000000,23.8999,23.8999,23.7323,23.7323,710,0
+OXLCP.US,D,20220714,000000,23.7201,24,23.7201,24,3717,0
+OXLCP.US,D,20220715,000000,23.99,24,23.455,23.7,14948,0
+OXLCP.US,D,20220718,000000,23.6,23.6,23.4228,23.5963,7099,0
+OXLCP.US,D,20220719,000000,23.53,23.6,23.41,23.43,3880,0
+OXLCP.US,D,20220720,000000,23.43,23.6,23.4,23.6,5434,0
+OXLCP.US,D,20220721,000000,23.5,23.6,23.38,23.5,5708,0
+OXLCP.US,D,20220722,000000,23.38,23.6,23.38,23.5988,1716,0
+OXLCP.US,D,20220725,000000,23.4018,23.75,23.4018,23.75,3438,0
+OXLCP.US,D,20220726,000000,23.4801,23.7277,23.4801,23.68,3934,0
+OXLCP.US,D,20220727,000000,23.63,23.74,23.5201,23.74,35137,0
+OXLCP.US,D,20220728,000000,23.7399,23.91,23.65,23.91,13238,0
+OXLCP.US,D,20220801,000000,23.815,23.95,23.815,23.9002,5769,0
+OXLCP.US,D,20220802,000000,23.9,23.95,23.9,23.95,394,0
+OXLCP.US,D,20220803,000000,23.83,24,23.75,23.98,4756,0
+OXLCP.US,D,20220804,000000,23.9999,24,23.87,24,847,0
+OXLCP.US,D,20220805,000000,24,24.17,23.75,24.02,4563,0
+OXLCP.US,D,20220808,000000,24,24.1779,23.7,24.1779,1889,0
+OXLCP.US,D,20220809,000000,24.13,24.29,24.09,24.29,3582,0
+OXLCP.US,D,20220810,000000,24.29,24.29,24.11,24.16,1359,0
+OXLCP.US,D,20220811,000000,24.24,24.28,24.1818,24.1818,1151,0
+OXLCP.US,D,20220812,000000,24.35,24.54,24.3,24.3,1117,0
+OXLCP.US,D,20220815,000000,24.31,24.4938,24.3,24.405,2761,0
+OXLCP.US,D,20220816,000000,24.3999,24.4,24.355,24.3999,1984,0
+OXLCP.US,D,20220817,000000,24.3746,24.3999,24.35,24.3747,1586,0
+OXLCP.US,D,20220818,000000,24.3872,24.5,24.2931,24.2931,6031,0
+OXLCP.US,D,20220819,000000,24.34,24.34,24.2509,24.2509,1003,0
+OXLCP.US,D,20220822,000000,24.17,24.33,23.85,24.02,2602,0
+OXLCP.US,D,20220823,000000,24.25,24.25,24.1999,24.1999,2231,0
+OXLCP.US,D,20220824,000000,24.1999,24.2,23.95,24.019,7577,0
+OXLCP.US,D,20220825,000000,24.135,24.135,23.93,24,3998,0
+OXLCP.US,D,20220826,000000,24.2,24.2,24.01,24.01,1012,0
+OXLCP.US,D,20220829,000000,24.2499,24.2499,24,24,950,0
+OXLCP.US,D,20220830,000000,24.135,24.18,24.135,24.1396,1185,0
+OXLCP.US,D,20220831,000000,24.16,24.2121,24.1599,24.2,4133,0
+OXLCP.US,D,20220901,000000,24.17,24.17,23.95,23.96,2697,0
+OXLCP.US,D,20220902,000000,24.175,24.175,24.175,24.175,130,0
+OXLCP.US,D,20220906,000000,24.25,24.25,24,24.0001,2127,0
+OXLCP.US,D,20220907,000000,24.1,24.23,24.1,24.23,1259,0
+OXLCP.US,D,20220908,000000,24.14,24.14,24.1,24.14,799,0
+OXLCP.US,D,20220909,000000,24.1327,24.1327,24,24,1505,0
+OXLCP.US,D,20220912,000000,24.15,24.15,24,24,1568,0
+OXLCP.US,D,20220913,000000,24,24.05,23.98,24.05,1510,0
+OXLCP.US,D,20220914,000000,24.25,24.25,23.75,24,1401,0
+OXLCP.US,D,20220915,000000,24,24.2399,23.995,24.1502,5660,0
+OXLCP.US,D,20220916,000000,23.9231,24,23.76,23.85,5318,0
+OXLCP.US,D,20220919,000000,23.78,23.78,23.75,23.7501,1481,0
+OXLCP.US,D,20220920,000000,23.72,23.7401,23.72,23.7401,589,0
+OXLCP.US,D,20220921,000000,23.6101,23.935,23.6101,23.84,1960,0
+OXLCP.US,D,20220922,000000,23.31,23.5266,23.31,23.35,5841,0
+OXLCP.US,D,20220923,000000,23.2,23.29,23.1,23.175,6577,0
+OXLCP.US,D,20220926,000000,23.2747,23.32,23.1217,23.1545,4986,0
+OXLCP.US,D,20220927,000000,23.2,23.4499,23.2,23.4499,4672,0
+OXLCP.US,D,20220928,000000,23.3235,23.75,23.3235,23.74,4586,0
+OXLCP.US,D,20220929,000000,23.505,23.505,23.4022,23.5,994,0
+OXLCP.US,D,20220930,000000,23.4326,23.45,23.01,23.01,3513,0
+OXLCP.US,D,20221003,000000,23.1557,23.1557,23.0001,23.0758,2036,0
+OXLCP.US,D,20221004,000000,23.2,23.25,23.02,23.02,2027,0
+OXLCP.US,D,20221005,000000,22.85,23.4899,22.85,22.9899,1569,0
+OXLCP.US,D,20221006,000000,22.75,23.2399,22.222,22.515,5944,0
+OXLCP.US,D,20221007,000000,22.4,22.4,22.2801,22.2801,1902,0
+OXLCP.US,D,20221010,000000,22.15,22.25,22.15,22.18,5510,0
+OXLCP.US,D,20221011,000000,22.3032,22.97,22.3032,22.49,3972,0
+OXLCP.US,D,20221012,000000,22.5,22.5955,22.45,22.45,1335,0
+OXLCP.US,D,20221013,000000,22.5,22.5,22.25,22.25,831,0
+OXLCP.US,D,20221014,000000,22.06,22.1499,22.06,22.1499,1183,0
+OXLCP.US,D,20221017,000000,22.22,22.433,22.11,22.2864,3086,0
+OXLCP.US,D,20221018,000000,22.5536,22.5536,22.0701,22.35,4933,0
+OXLCP.US,D,20221019,000000,22.3,22.47,22,22,6791,0
+OXLCP.US,D,20221020,000000,21.9,21.919,21.74,21.74,9480,0
+OXLCP.US,D,20221021,000000,21.95,21.95,21.5665,21.76,9899,0
+OXLCP.US,D,20221024,000000,21.79,21.79,21.74,21.79,8627,0
+OXLCP.US,D,20221025,000000,21.6,21.8,21.6,21.7001,2983,0
+OXLCP.US,D,20221026,000000,21.7,22,21.7,21.8293,3879,0
+OXLCP.US,D,20221027,000000,21.7,21.75,21.39,21.41,15833,0
+OXLCP.US,D,20221028,000000,21.51,22.42,21.3,22.2,13069,0
+OXLCP.US,D,20221031,000000,21.755,22.735,21.755,22.55,46598,0
+OXLCP.US,D,20221101,000000,22.7107,22.7107,21.76,22.25,6841,0
+OXLCP.US,D,20221102,000000,21.55,22.625,21.55,22.32,9861,0
+OXLCP.US,D,20221103,000000,22.34,22.745,22.25,22.27,1484,0
+OXLCP.US,D,20221104,000000,22.5345,22.5345,22.25,22.3932,2309,0
+OXLCP.US,D,20221107,000000,22.39,22.93,22.25,22.93,7024,0
+OXLCP.US,D,20221108,000000,22.3,22.79,22.3,22.6073,7811,0
+OXLCP.US,D,20221109,000000,22.33,22.64,22.3001,22.6295,1606,0
+OXLCP.US,D,20221110,000000,22.5818,22.99,22.546,22.96,8205,0
+OXLCP.US,D,20221114,000000,22.25,22.72,22.25,22.72,1278,0
+OXLCP.US,D,20221115,000000,23.06,23.74,22.5001,22.5001,7880,0
+OXLCP.US,D,20221116,000000,22.6001,22.8,22.6,22.775,2741,0
+OXLCP.US,D,20221117,000000,22.5,22.95,22.175,22.875,21399,0
+OXLCP.US,D,20221118,000000,22.6,22.91,22.6,22.91,1058,0
+OXLCP.US,D,20221121,000000,22.9,22.9,22.5,22.575,4120,0
+OXLCP.US,D,20221122,000000,22.65,22.9,22.65,22.9,1466,0
+OXLCP.US,D,20221123,000000,22.95,22.95,22.75,22.76,1807,0
+OXLCP.US,D,20221125,000000,22.78,23.1,22.75,22.95,875,0
+OXLCP.US,D,20221128,000000,22.75,22.7684,22.75,22.7684,870,0
+OXLCP.US,D,20221129,000000,22.8296,22.8299,22.75,22.75,2537,0
+OXLCP.US,D,20221130,000000,22.75,23.34,22.75,22.78,10296,0
+OXLCP.US,D,20221201,000000,23.05,23.05,22.75,22.8644,2771,0
+OXLCP.US,D,20221202,000000,22.73,22.7915,22.437,22.62,2559,0
+OXLCP.US,D,20221205,000000,22.3,22.34,22.25,22.31,3328,0
+OXLCP.US,D,20221206,000000,23,23,22.4,22.78,1893,0
+OXLCP.US,D,20221207,000000,22.4,22.4,22.33,22.33,223,0
+OXLCP.US,D,20221208,000000,22.715,22.715,22.3,22.3,3250,0
+OXLCP.US,D,20221209,000000,22.37,22.37,22.37,22.37,132,0
+OXLCP.US,D,20221212,000000,22.37,22.37,22.37,22.37,1145,0
+OXLCP.US,D,20221213,000000,22.53,22.53,22.3275,22.5299,918,0
+OXLCP.US,D,20221215,000000,22.3,23.0722,22.2,23.0722,3154,0
+OXLCP.US,D,20221216,000000,22.6,22.6,22.4833,22.57,1732,0
+OXLCP.US,D,20221219,000000,22.575,22.7706,22.33,22.45,17752,0
+OXLCP.US,D,20221220,000000,22.2,22.79,22.2,22.34,27193,0
+OXLCP.US,D,20221221,000000,22.64,22.64,22.3,22.4079,7285,0
+OXLCP.US,D,20221222,000000,22.11,22.4277,22.1,22.1,17683,0
+OXLCP.US,D,20221223,000000,22,22.495,21.81,22.2,29512,0
+OXLCP.US,D,20221227,000000,22.22,22.3447,22,22.33,6521,0
+OXLCP.US,D,20221228,000000,22.61,22.61,22,22.1413,5539,0
+OXLCP.US,D,20221229,000000,22.3633,22.3633,22.3633,22.3633,778,0
+OXLCP.US,D,20221230,000000,22.1,22.68,22.02,22.68,15602,0
+OXLCP.US,D,20230103,000000,22.67,22.96,22.49,22.49,3763,0
+OXLCP.US,D,20230104,000000,22.5004,22.9788,22.5,22.51,3403,0
+OXLCP.US,D,20230105,000000,22.5,22.51,22.325,22.39,3037,0
+OXLCP.US,D,20230106,000000,22.3901,22.42,22.3001,22.36,2288,0
+OXLCP.US,D,20230109,000000,22.31,22.55,22.31,22.525,6364,0
+OXLCP.US,D,20230110,000000,22.75,22.75,22.5101,22.53,1539,0
+OXLCP.US,D,20230111,000000,22.54,22.77,22.54,22.65,2257,0
+OXLCP.US,D,20230112,000000,22.7,22.79,22.5101,22.7,5654,0
+OXLCP.US,D,20230113,000000,22.7999,22.7999,22.53,22.585,1163,0
+OXLCP.US,D,20230117,000000,22.51,22.78,22.51,22.6764,3155,0
+OXLCP.US,D,20230118,000000,22.86,23.22,22.66,23.2,1960,0
+OXLCP.US,D,20230119,000000,22.62,23.1399,22.56,22.85,3496,0
+OXLCP.US,D,20230120,000000,22.78,22.985,22.75,22.8458,4900,0
+OXLCP.US,D,20230123,000000,23.04,23.15,22.898,23,2705,0
+OXLCP.US,D,20230124,000000,23.03,23.13,22.74,22.74,5182,0
+OXLCP.US,D,20230125,000000,22.8631,23.15,22.8631,23.15,3944,0
+OXLCP.US,D,20230126,000000,23.15,23.15,22.9,22.9,2644,0
+OXLCP.US,D,20230127,000000,22.89,23.1179,22.89,23.025,2585,0
+OXLCP.US,D,20230130,000000,23.0568,23.1,22.95,23.1,2331,0
+OXLCP.US,D,20230131,000000,23.0308,23.1199,22.9,22.9,2589,0
+OXLCP.US,D,20230201,000000,23.1,23.1,22.9431,23.1,5007,0
+OXLCP.US,D,20230202,000000,23.055,23.055,23.055,23.055,415,0
+OXLCP.US,D,20230203,000000,23.1,23.1,23.0699,23.1,1737,0
+OXLCP.US,D,20230206,000000,23.1,23.1,22.9742,23.0214,8133,0
+OXLCP.US,D,20230207,000000,23.0092,23.1,22.9,23.08,5150,0
+OXLCP.US,D,20230208,000000,23.05,23.08,22.96,23,2061,0
+OXLCP.US,D,20230209,000000,23,23,23,23,766,0
+OXLCP.US,D,20230210,000000,22.9776,22.98,22.8161,22.952,5520,0
+OXLCP.US,D,20230213,000000,22.75,22.9677,22.4601,22.9,9376,0
+OXLCP.US,D,20230214,000000,22.7111,22.89,22.5203,22.8466,2512,0
+OXLCP.US,D,20230215,000000,22.62,22.76,22.62,22.73,2477,0
+OXLCP.US,D,20230216,000000,22.7,22.7399,22.54,22.72,4284,0
+OXLCP.US,D,20230217,000000,22.6,22.68,22.5,22.68,1495,0
+OXLCP.US,D,20230221,000000,22.52,22.73,22.45,22.73,3069,0
+OXLCP.US,D,20230222,000000,22.64,22.64,22.42,22.51,2278,0
+OXLCP.US,D,20230223,000000,22.6,22.6756,22.47,22.6756,2561,0
+OXLCP.US,D,20230224,000000,22.65,22.84,22.5,22.84,2322,0
+OXLCP.US,D,20230227,000000,22.83,22.9099,22.744,22.89,13539,0
+OXLCP.US,D,20230228,000000,22.78,22.78,22.56,22.64,11264,0
+OXLCP.US,D,20230301,000000,22.74,22.822,22.5,22.65,4011,0
+OXLCP.US,D,20230302,000000,22.69,22.9925,22.6713,22.7,2455,0
+OXLCP.US,D,20230303,000000,22.73,22.985,22.7,22.985,3266,0
+OXLCP.US,D,20230306,000000,22.88,22.96,22.6751,22.96,5079,0
+OXLCP.US,D,20230307,000000,22.78,22.92,22.69,22.69,3528,0
+OXLCP.US,D,20230308,000000,22.69,22.84,22.67,22.69,4056,0
+OXLCP.US,D,20230309,000000,22.95,22.95,22.84,22.9,651,0
+OXLCP.US,D,20230310,000000,22.72,22.72,22.4,22.55,2683,0
+OXLCP.US,D,20230313,000000,22.25,22.465,22.15,22.3,4271,0
+OXLCP.US,D,20230314,000000,22.4,22.59,22.0201,22.54,5542,0
+OXLCP.US,D,20230315,000000,22.0601,22.5,22.0601,22.5,2832,0
+OXLCP.US,D,20230316,000000,22.82,22.82,22.2307,22.4201,1472,0
+OXLCP.US,D,20230317,000000,22.18,22.81,22.02,22.3726,4123,0
+OXLCP.US,D,20230320,000000,22.74,22.74,22.47,22.49,3755,0
+OXLCP.US,D,20230321,000000,22.2945,22.425,21.9,21.98,13334,0
+OXLCP.US,D,20230322,000000,22.1,22.22,21.7201,21.99,5897,0
+OXLCP.US,D,20230323,000000,22,22.13,21.9372,22.13,4767,0
+OXLCP.US,D,20230324,000000,22.17,22.5438,22.14,22.275,9387,0
+OXLCP.US,D,20230327,000000,22.19,22.6,22.17,22.2,6843,0
+OXLCP.US,D,20230328,000000,22.25,22.4981,22.25,22.4981,6388,0
+OXLCP.US,D,20230329,000000,22.2,22.58,22.2,22.2522,3767,0
+OXLCP.US,D,20230330,000000,22.72,22.74,22.4,22.69,6720,0
+OXLCP.US,D,20230331,000000,22.64,23,22.25,22.87,10660,0
+OXLCP.US,D,20230403,000000,22.9145,22.9145,22.8416,22.91,1805,0
+OXLCP.US,D,20230404,000000,22.84,22.84,22.6992,22.75,9203,0
+OXLCP.US,D,20230405,000000,22.5687,22.8,22.46,22.65,5772,0
+OXLCP.US,D,20230406,000000,22.82,22.98,22.82,22.98,2483,0
+OXLCP.US,D,20230410,000000,22.8559,22.8559,22.8559,22.8559,427,0
+OXLCP.US,D,20230411,000000,23,23,22.73,22.73,4759,0
+OXLCP.US,D,20230412,000000,22.83,23,22.47,23,7980,0
+OXLCP.US,D,20230413,000000,22.65,22.99,22.47,22.96,2890,0
+OXLCP.US,D,20230417,000000,22.61,22.75,22.59,22.75,5489,0
+OXLCP.US,D,20230418,000000,22.6225,22.815,22.5652,22.725,5012,0
+OXLCP.US,D,20230419,000000,22.5576,22.73,22.5576,22.69,3483,0
+OXLCP.US,D,20230420,000000,22.645,22.795,22.6,22.7041,1469,0
+OXLCP.US,D,20230421,000000,22.99,22.99,22.61,22.8,1697,0
+OXLCP.US,D,20230424,000000,22.61,22.7826,22.59,22.71,8593,0
+OXLCP.US,D,20230425,000000,22.629,22.7265,22.53,22.6,4047,0
+OXLCP.US,D,20230426,000000,22.531,22.97,22.32,22.36,12961,0
+OXLCP.US,D,20230427,000000,22.6351,22.95,22.6351,22.95,608,0
+OXLCP.US,D,20230428,000000,22.66,22.93,22.36,22.93,9002,0
+OXLCP.US,D,20230501,000000,22.8983,22.9,22.43,22.43,1764,0
+OXLCP.US,D,20230502,000000,22.6999,22.6999,22.55,22.697,3983,0
+OXLCP.US,D,20230503,000000,22.62,22.7768,22.6,22.77,4880,0
+OXLCP.US,D,20230504,000000,22.64,22.6401,22.3319,22.61,3274,0
+OXLCP.US,D,20230505,000000,22.61,22.73,22.3401,22.73,2575,0
+OXLCP.US,D,20230508,000000,22.41,22.7,22.33,22.5,3345,0
+OXLCP.US,D,20230509,000000,22.45,22.65,22.45,22.65,1505,0
+OXLCP.US,D,20230510,000000,22.4718,22.64,22.36,22.64,2834,0
+OXLCP.US,D,20230512,000000,22.51,22.62,22.46,22.62,1737,0
+OXLCP.US,D,20230515,000000,22.54,22.97,22.5,22.97,19433,0
+OXLCP.US,D,20230516,000000,22.7797,22.85,22.57,22.593,2396,0
+OXLCP.US,D,20230517,000000,22.62,22.7241,22.62,22.7241,2189,0
+OXLCP.US,D,20230519,000000,22.51,22.695,22.25,22.49,110972,0
+OXLCP.US,D,20230522,000000,22.65,22.65,22.4055,22.4055,1449,0
+OXLCP.US,D,20230523,000000,22.95,22.95,22.95,22.95,669,0
+OXLCP.US,D,20230524,000000,22.55,22.9,22.52,22.9,1015,0
+OXLCP.US,D,20230525,000000,22.4101,22.87,22.37,22.75,5782,0
+OXLCP.US,D,20230526,000000,22.67,22.67,22.39,22.51,2561,0
+OXLCP.US,D,20230530,000000,22.44,22.8,22.44,22.57,3049,0
+OXLCP.US,D,20230531,000000,22.8,22.8,22.35,22.8,4694,0
+OXLCP.US,D,20230601,000000,22.685,22.715,22.47,22.715,1730,0
+OXLCP.US,D,20230602,000000,22.6,22.6001,22.6,22.6001,540,0
+OXLCP.US,D,20230605,000000,22.96,22.96,22.64,22.64,431,0
+OXLCP.US,D,20230606,000000,22.64,22.905,22.62,22.8,2525,0
+OXLCP.US,D,20230607,000000,22.85,22.85,22.61,22.62,3995,0
+OXLCP.US,D,20230608,000000,22.8202,22.85,22.62,22.62,2986,0
+OXLCP.US,D,20230609,000000,22.7305,22.7305,22.6022,22.6365,678,0
+OXLCP.US,D,20230612,000000,22.64,22.83,22.61,22.83,4236,0
+OXLCP.US,D,20230613,000000,22.65,22.84,22.6116,22.84,4412,0
+OXLCP.US,D,20230614,000000,22.65,22.7,22.63,22.7,543,0
+OXLCP.US,D,20230615,000000,22.47,22.615,22.47,22.615,1983,0
+OXLCP.US,D,20230616,000000,22.6,22.7198,22.6,22.62,1932,0
+OXLCP.US,D,20230620,000000,22.69,22.69,22.69,22.69,640,0
+OXLCP.US,D,20230621,000000,22.82,22.82,22.725,22.79,2734,0
+OXLCP.US,D,20230622,000000,22.7844,22.95,22.7,22.913,8183,0
+OXLCP.US,D,20230623,000000,22.82,22.825,22.71,22.72,7684,0
+OXLCP.US,D,20230626,000000,22.9215,22.95,22.76,22.9,20834,0
+OXLCP.US,D,20230627,000000,22.8191,22.9494,22.8,22.9,9431,0
+OXLCP.US,D,20230628,000000,22.9499,22.9499,22.8,22.85,1348,0
+OXLCP.US,D,20230629,000000,22.78,22.865,22.72,22.7605,2390,0
+OXLCP.US,D,20230630,000000,22.76,22.77,22.75,22.75,1310,0
+OXLCP.US,D,20230703,000000,22.73,22.9486,22.73,22.81,2141,0
+OXLCP.US,D,20230705,000000,22.81,22.84,22.81,22.81,1499,0
+OXLCP.US,D,20230706,000000,22.72,22.8,22.72,22.775,3756,0
+OXLCP.US,D,20230707,000000,22.84,22.9,22.84,22.84,3025,0
+OXLCP.US,D,20230710,000000,22.73,22.8,22.73,22.7601,4329,0
+OXLCP.US,D,20230711,000000,22.8176,22.94,22.8176,22.9045,2381,0
+OXLCP.US,D,20230712,000000,22.94,22.94,22.83,22.83,843,0
+OXLCP.US,D,20230713,000000,22.84,22.92,22.77,22.77,3391,0
+OXLCP.US,D,20230714,000000,22.88,22.88,22.7179,22.84,3655,0
+OXLCP.US,D,20230717,000000,22.7499,22.7499,22.64,22.64,1080,0
+OXLCP.US,D,20230718,000000,22.64,22.66,22.545,22.6082,3676,0
+OXLCP.US,D,20230719,000000,22.58,22.8,22.57,22.61,3252,0
+OXLCP.US,D,20230720,000000,22.685,22.6853,22.685,22.6853,1138,0
+OXLCP.US,D,20230721,000000,22.7,22.75,22.65,22.68,6424,0
+OXLCP.US,D,20230724,000000,22.75,22.95,22.75,22.8306,3917,0
+OXLCP.US,D,20230725,000000,22.76,22.788,22.72,22.72,1788,0
+OXLCP.US,D,20230726,000000,22.83,22.83,22.7,22.811,7812,0
+OXLCP.US,D,20230727,000000,22.8099,22.81,22.8099,22.81,649,0
+OXLCP.US,D,20230728,000000,22.8,22.8,22.71,22.7532,3538,0
+OXLCP.US,D,20230731,000000,22.686,22.77,22.686,22.7572,3000,0
+OXLCP.US,D,20230801,000000,22.9086,22.95,22.83,22.83,698,0
+OXLCP.US,D,20230802,000000,22.7112,22.79,22.6999,22.79,3875,0
+OXLCP.US,D,20230803,000000,22.8,22.96,22.73,22.8501,5335,0
+OXLCP.US,D,20230804,000000,22.932,22.932,22.82,22.835,3447,0
+OXLCP.US,D,20230807,000000,22.9,22.94,22.86,22.8601,3839,0
+OXLCP.US,D,20230808,000000,22.86,22.86,22.72,22.77,8124,0
+OXLCP.US,D,20230809,000000,22.76,22.9,22.76,22.772,2095,0
+OXLCP.US,D,20230810,000000,22.9,22.96,22.9,22.94,6930,0
+OXLCP.US,D,20230811,000000,22.9262,22.9508,22.9,22.9367,1783,0
+OXLCP.US,D,20230814,000000,22.92,22.9599,22.85,22.9,3347,0
+OXLCP.US,D,20230815,000000,22.9,22.9298,22.9,22.9298,785,0
+OXLCP.US,D,20230816,000000,22.88,22.93,22.84,22.9,5501,0
+OXLCP.US,D,20230817,000000,22.9,22.96,22.885,22.885,2066,0
+OXLCP.US,D,20230818,000000,22.9,22.9499,22.88,22.94,1279,0
+OXLCP.US,D,20230821,000000,22.94,22.94,22.71,22.7432,3496,0
+OXLCP.US,D,20230822,000000,22.62,22.78,22.62,22.78,3567,0
+OXLCP.US,D,20230823,000000,22.78,22.93,22.63,22.89,2401,0
+OXLCP.US,D,20230824,000000,22.6635,22.9097,22.6635,22.9097,1079,0
+OXLCP.US,D,20230825,000000,22.63,22.8501,22.63,22.8501,651,0
+OXLCP.US,D,20230828,000000,22.83,22.83,22.62,22.78,7878,0
+OXLCP.US,D,20230829,000000,22.82,22.82,22.6009,22.78,2670,0
+OXLCP.US,D,20230830,000000,22.7,22.83,22.6542,22.7275,4470,0
+OXLCP.US,D,20230831,000000,22.65,22.8299,22.6438,22.71,7999,0
+OXLCP.US,D,20230901,000000,22.62,22.82,22.62,22.745,4756,0
+OXLCP.US,D,20230905,000000,22.72,22.7261,22.6301,22.7261,746,0
+OXLCP.US,D,20230906,000000,22.71,22.78,22.64,22.64,1016,0
+OXLCP.US,D,20230907,000000,22.78,23,22.7552,22.99,12098,0
+OXLCP.US,D,20230908,000000,22.97,22.97,22.8001,22.9201,8281,0
+OXLCP.US,D,20230911,000000,22.95,22.95,22.8109,22.9,2292,0
+OXLCP.US,D,20230912,000000,22.92,22.92,22.9,22.9004,913,0
+OXLCP.US,D,20230913,000000,22.97,22.97,22.8214,22.95,1977,0
+OXLCP.US,D,20230914,000000,22.77,22.94,22.77,22.81,3657,0
+OXLCP.US,D,20230915,000000,22.92,22.92,22.81,22.9,1299,0
+OXLCP.US,D,20230918,000000,22.88,22.9,22.61,22.89,8933,0
+OXLCP.US,D,20230919,000000,22.75,22.9,22.75,22.8,3460,0
+OXLCP.US,D,20230920,000000,22.8639,22.91,22.8,22.8,2275,0
+OXLCP.US,D,20230921,000000,22.82,22.82,22.62,22.62,3055,0
+OXLCP.US,D,20230922,000000,22.7,22.9,22.5801,22.62,13003,0
+OXLCP.US,D,20230925,000000,22.63,22.9,22.63,22.796,1486,0
+OXLCP.US,D,20230926,000000,22.74,22.7851,22.61,22.63,4266,0
+OXLCP.US,D,20230927,000000,22.7,22.7,22.62,22.7,9942,0
+OXLCP.US,D,20230928,000000,22.7315,22.7482,22.7,22.7482,1090,0
+OXLCP.US,D,20230929,000000,22.64,22.8,22.64,22.76,8670,0
+OXLCP.US,D,20231002,000000,22.8,22.84,22.77,22.83,15646,0
+OXLCP.US,D,20231003,000000,22.83,22.88,22.76,22.87,8299,0
+OXLCP.US,D,20231004,000000,22.84,22.9,22.7601,22.89,5499,0
+OXLCP.US,D,20231005,000000,22.85,22.9,22.8,22.85,1844,0
+OXLCP.US,D,20231006,000000,22.8,22.8,22.76,22.76,308,0
+OXLCP.US,D,20231009,000000,22.75,22.8085,22.75,22.8085,1196,0
+OXLCP.US,D,20231010,000000,22.7761,22.7761,22.7501,22.7501,1668,0
+OXLCP.US,D,20231011,000000,22.79,22.84,22.79,22.84,1315,0
+OXLCP.US,D,20231012,000000,22.8521,22.8599,22.8,22.8,3592,0
+OXLCP.US,D,20231013,000000,22.85,22.85,22.8256,22.8414,2404,0
+OXLCP.US,D,20231016,000000,22.76,22.85,22.72,22.78,5685,0
+OXLCP.US,D,20231017,000000,22.85,22.85,22.758,22.76,2961,0
+OXLCP.US,D,20231018,000000,22.73,22.85,22.71,22.72,3735,0
+OXLCP.US,D,20231019,000000,22.7001,22.74,22.7,22.74,2380,0
+OXLCP.US,D,20231020,000000,22.73,22.85,22.73,22.83,1193,0
+OXLCP.US,D,20231023,000000,22.71,22.85,22.71,22.76,6978,0
+OXLCP.US,D,20231024,000000,22.83,22.84,22.65,22.8315,8934,0
+OXLCP.US,D,20231025,000000,22.8382,22.9,22.7201,22.89,8127,0
+OXLCP.US,D,20231026,000000,22.8,22.8,22.8,22.8,709,0
+OXLCP.US,D,20231027,000000,22.76,22.7999,22.76,22.76,1123,0
+OXLCP.US,D,20231030,000000,22.72,22.89,22.6288,22.795,9721,0
+OXLCP.US,D,20231031,000000,22.68,22.87,22.6603,22.8501,6358,0
+OXLCP.US,D,20231101,000000,22.77,22.9,22.76,22.9,3436,0
+OXLCP.US,D,20231102,000000,22.85,22.91,22.77,22.91,10124,0
+OXLCP.US,D,20231103,000000,22.8,22.94,22.78,22.94,3569,0
+OXLCP.US,D,20231106,000000,22.94,22.98,22.9101,22.98,4447,0
+OXLCP.US,D,20231107,000000,22.98,22.98,22.9,22.98,1550,0
+OXLCP.US,D,20231108,000000,22.93,23,22.8001,23,4302,0
+OXLCP.US,D,20231109,000000,22.81,22.95,22.81,22.94,1242,0
+OXLCP.US,D,20231110,000000,23.08,23.09,22.9,23.09,1600,0
+OXLCP.US,D,20231113,000000,23.09,23.1,23.08,23.1,3032,0
+OXLCP.US,D,20231114,000000,23.14,23.23,22.89,23.14,8553,0
+OXLCP.US,D,20231115,000000,22.83,23.31,22.72,23.31,9034,0
+OXLCP.US,D,20231116,000000,23.19,23.24,22.75,23.09,2690,0
+OXLCP.US,D,20231117,000000,23.15,23.25,23.09,23.19,10244,0
+OXLCP.US,D,20231120,000000,22.98,22.98,22.78,22.9,5502,0
+OXLCP.US,D,20231121,000000,22.9399,22.98,22.75,22.98,5078,0
+OXLCP.US,D,20231122,000000,22.75,22.8899,22.74,22.88,3400,0
+OXLCP.US,D,20231124,000000,22.8673,22.8673,22.8673,22.8673,102,0
+OXLCP.US,D,20231127,000000,22.8001,22.87,22.8001,22.87,12483,0
+OXLCP.US,D,20231128,000000,22.8001,23.08,22.8001,23.08,4189,0
+OXLCP.US,D,20231129,000000,22.965,23.078,22.95,22.95,1207,0
+OXLCP.US,D,20231130,000000,22.86,23.25,22.8504,23.25,9182,0
+OXLCP.US,D,20231201,000000,23.2499,23.2499,23.2499,23.2499,290,0
+OXLCP.US,D,20231204,000000,23.2399,23.25,22.95,23.25,6016,0
+OXLCP.US,D,20231205,000000,23.3,23.3,22.97,23.25,2683,0
+OXLCP.US,D,20231206,000000,22.9931,23.2709,22.9931,23.16,7130,0
+OXLCP.US,D,20231207,000000,23.11,23.15,23.0497,23.1,16601,0
+OXLCP.US,D,20231208,000000,23.05,23.0864,23,23.05,2104,0
+OXLCP.US,D,20231211,000000,23.1,23.1,23.0118,23.06,4793,0
+OXLCP.US,D,20231212,000000,22.98,23.07,22.95,23.07,5342,0
+OXLCP.US,D,20231213,000000,22.95,23.07,22.83,22.96,5106,0
+OXLCP.US,D,20231214,000000,22.935,22.995,22.86,22.91,3258,0
+OXLCP.US,D,20231215,000000,22.994,22.994,22.82,22.9,13334,0
+OXLCP.US,D,20231218,000000,22.91,22.985,22.9,22.985,1644,0
+OXLCP.US,D,20231219,000000,22.97,23.07,22.91,23.07,9383,0
+OXLCP.US,D,20231220,000000,22.95,23.11,22.85,22.9729,10027,0
+OXLCP.US,D,20231221,000000,23.0852,23.0999,22.92,22.92,2089,0
+OXLCP.US,D,20231222,000000,22.92,23.0313,22.82,23,3419,0
+OXLCP.US,D,20231226,000000,22.9657,23.09,22.83,22.97,1773,0
+OXLCP.US,D,20231227,000000,22.9511,23.1,22.9511,23.07,3105,0
+OXLCP.US,D,20231228,000000,23.1,23.1,22.86,22.92,7939,0
+OXLCP.US,D,20231229,000000,22.88,23,22.8667,22.9,4543,0
+OXLCP.US,D,20240102,000000,22.9,23.15,22.9,23.1499,16063,0
+OXLCP.US,D,20240103,000000,23.15,23.15,23,23.12,3449,0
+OXLCP.US,D,20240104,000000,23.0001,23.1299,23.0001,23.0347,3024,0
+OXLCP.US,D,20240105,000000,23.18,23.18,23.1,23.1,508,0
+OXLCP.US,D,20240108,000000,23.18,23.2,23.145,23.1773,2072,0
+OXLCP.US,D,20240109,000000,23.1822,23.35,23.16,23.25,10664,0
+OXLCP.US,D,20240110,000000,23.26,23.26,23.16,23.21,1109,0
+OXLCP.US,D,20240111,000000,23.17,23.25,23.17,23.24,2347,0
+OXLCP.US,D,20240112,000000,23.17,23.3003,23.17,23.25,3659,0
+OXLCP.US,D,20240116,000000,23.22,23.3,23.22,23.2301,1782,0
+OXLCP.US,D,20240117,000000,23.23,23.39,23.2,23.27,1824,0
+OXLCP.US,D,20240118,000000,23.39,23.39,23.315,23.315,4526,0
+OXLCP.US,D,20240119,000000,23.34,23.38,23.32,23.38,4825,0
+OXLCP.US,D,20240122,000000,23.3222,23.37,23.31,23.31,5463,0
+OXLCP.US,D,20240123,000000,23.33,23.4,23.33,23.4,1587,0
+OXLCP.US,D,20240124,000000,23.4225,23.4225,23.4,23.4,802,0
+OXLCP.US,D,20240125,000000,23.4386,23.45,23.32,23.34,3927,0
+OXLCP.US,D,20240126,000000,23.46,23.46,23.38,23.38,1857,0
+OXLCP.US,D,20240129,000000,23.38,23.48,23.38,23.4708,2115,0
+OXLCP.US,D,20240130,000000,23.45,23.465,23.45,23.465,408,0
+OXLCP.US,D,20240131,000000,23.4219,23.4219,23.4219,23.4219,660,0
+OXLCP.US,D,20240201,000000,23.455,23.48,23.35,23.42,5784,0
+OXLCP.US,D,20240202,000000,23.4102,23.54,23.3501,23.54,7215,0
+OXLCP.US,D,20240205,000000,23.3654,23.55,23.36,23.36,1715,0
+OXLCP.US,D,20240206,000000,23.3762,23.3762,23.35,23.36,1125,0
+OXLCP.US,D,20240207,000000,23.21,23.5899,23.21,23.5899,6306,0
+OXLCP.US,D,20240208,000000,23.2,23.36,23.2,23.36,1127,0
+OXLCP.US,D,20240209,000000,23.42,23.5,23.42,23.5,1606,0
+OXLCP.US,D,20240212,000000,23.57,23.57,23.24,23.275,7802,0
+OXLCP.US,D,20240213,000000,23.28,23.51,23.23,23.31,6477,0
+OXLCP.US,D,20240214,000000,23.4,23.6,23.28,23.286,8005,0
+OXLCP.US,D,20240215,000000,23.27,23.4162,23.27,23.35,1443,0
+OXLCP.US,D,20240216,000000,23.2844,23.355,23.25,23.26,2255,0
+OXLCP.US,D,20240220,000000,23.27,23.31,23.25,23.31,2814,0
+OXLCP.US,D,20240221,000000,23.31,23.35,23.27,23.35,4128,0
+OXLCP.US,D,20240222,000000,23.35,23.537,23.34,23.45,2088,0
+OXLCP.US,D,20240223,000000,23.35,23.405,23.224,23.31,3810,0
+OXLCP.US,D,20240226,000000,23.25,23.39,23.23,23.39,5914,0
+OXLCP.US,D,20240227,000000,23.33,23.39,23.26,23.39,5761,0
+OXLCP.US,D,20240228,000000,23.26,23.39,23.24,23.39,2253,0
+OXLCP.US,D,20240229,000000,23.49,23.49,23.3836,23.49,2479,0
+OXLCP.US,D,20240301,000000,23.49,23.57,23.48,23.4901,5044,0
+OXLCP.US,D,20240304,000000,23.5435,23.5435,23.42,23.49,3831,0
+OXLCP.US,D,20240305,000000,23.4798,23.5,23.45,23.5,2021,0
+OXLCP.US,D,20240306,000000,23.5,23.7706,23.46,23.5816,22136,0
+OXLCP.US,D,20240307,000000,23.53,23.53,23.15,23.4097,118210,0
+OXLCP.US,D,20240308,000000,23.53,23.559,23.27,23.37,56131,0
+OXLCP.US,D,20240311,000000,23.41,23.4789,23.4,23.41,7279,0
+OXLCP.US,D,20240312,000000,23.5388,23.5499,23.37,23.37,5321,0
+OXLCP.US,D,20240313,000000,23.4,23.45,23.375,23.38,3949,0
+OXLCP.US,D,20240314,000000,23.34,23.3999,23.25,23.25,4950,0
+OXLCP.US,D,20240315,000000,23.36,23.36,23.277,23.277,4432,0
+OXLCP.US,D,20240318,000000,23.3,23.31,23.25,23.26,8815,0
+OXLCP.US,D,20240319,000000,23.345,23.4352,23.295,23.295,1377,0
+OXLCP.US,D,20240320,000000,23.3547,23.3547,23.26,23.29,9487,0
+OXLCP.US,D,20240321,000000,23.28,23.419,23.28,23.3401,6572,0
+OXLCP.US,D,20240322,000000,23.45,23.45,23.3894,23.39,2869,0
+OXLCP.US,D,20240325,000000,23.4,23.4997,23.36,23.37,13147,0
+OXLCP.US,D,20240326,000000,23.4611,23.4999,23.36,23.46,6596,0
+OXLCP.US,D,20240327,000000,23.5,23.5,23.32,23.32,16451,0
+OXLCP.US,D,20240328,000000,23.48,23.48,23.45,23.45,789,0
+OXLCP.US,D,20240401,000000,23.4133,23.4309,23.39,23.4309,3054,0
+OXLCP.US,D,20240402,000000,23.43,23.4838,23.36,23.36,4039,0
+OXLCP.US,D,20240403,000000,23.36,23.5,23.35,23.35,14059,0
+OXLCP.US,D,20240404,000000,23.3595,23.4862,23.3595,23.4862,748,0
+OXLCP.US,D,20240405,000000,23.41,23.5,23.41,23.4736,2074,0
+OXLCP.US,D,20240408,000000,23.4999,23.58,23.4587,23.5102,6297,0
+OXLCP.US,D,20240409,000000,23.57,23.57,23.5001,23.525,2536,0
+OXLCP.US,D,20240410,000000,23.55,23.55,23.31,23.4223,3310,0
+OXLCP.US,D,20240411,000000,23.52,23.52,23.4,23.4001,1744,0
+OXLCP.US,D,20240412,000000,23.5899,23.5899,23.5,23.5,2619,0
+OXLCP.US,D,20240415,000000,23.4054,23.42,23.4054,23.42,2881,0
+OXLCP.US,D,20240416,000000,23.47,23.48,23.31,23.31,7030,0
+OXLCP.US,D,20240417,000000,23.32,23.4899,23.32,23.4899,744,0
+OXLCP.US,D,20240418,000000,23.4643,23.4643,23.3231,23.39,1986,0
+OXLCP.US,D,20240419,000000,23.4799,23.4799,23.4799,23.4799,729,0
+OXLCP.US,D,20240422,000000,23.47,23.47,23.32,23.37,2850,0
+OXLCP.US,D,20240423,000000,23.38,23.4799,23.37,23.41,2667,0
+OXLCP.US,D,20240424,000000,23.42,23.47,23.41,23.41,1705,0
+OXLCP.US,D,20240425,000000,23.4799,23.4799,23.4799,23.4799,1071,0
+OXLCP.US,D,20240426,000000,23.48,23.48,23.32,23.35,12076,0
+OXLCP.US,D,20240429,000000,23.4,23.5,23.4,23.481,9470,0
+OXLCP.US,D,20240430,000000,23.4828,23.4999,23.45,23.4501,6400,0
+OXLCP.US,D,20240501,000000,23.44,23.5599,23.44,23.5599,2225,0
+OXLCP.US,D,20240502,000000,23.41,23.5151,23.41,23.5151,2113,0
+OXLCP.US,D,20240503,000000,23.55,23.63,23.51,23.63,9959,0
+OXLCP.US,D,20240506,000000,23.5833,23.5899,23.545,23.5899,3181,0
+OXLCP.US,D,20240507,000000,23.5,23.68,23.5,23.65,1437,0
+OXLCP.US,D,20240508,000000,23.61,23.6152,23.5,23.59,6416,0
+OXLCP.US,D,20240509,000000,23.64,23.68,23.5,23.55,2517,0
+OXLCP.US,D,20240510,000000,23.51,23.68,23.51,23.54,3445,0
+OXLCP.US,D,20240513,000000,23.6651,23.6651,23.5401,23.5401,6213,0
+OXLCP.US,D,20240514,000000,23.6,23.74,23.6,23.6431,6593,0
+OXLCP.US,D,20240515,000000,23.68,23.7531,23.675,23.7,4075,0
+OXLCP.US,D,20240516,000000,23.65,23.7225,23.502,23.7225,2615,0
+OXLCP.US,D,20240517,000000,23.55,23.64,23.55,23.6018,4329,0
+OXLCP.US,D,20240520,000000,23.52,23.62,23.52,23.6,8606,0
+OXLCP.US,D,20240521,000000,23.5628,23.63,23.55,23.58,6202,0
+OXLCP.US,D,20240522,000000,23.57,23.639,23.54,23.5401,4613,0
+OXLCP.US,D,20240524,000000,23.5881,23.6,23.58,23.6,2700,0
+OXLCP.US,D,20240528,000000,23.595,23.595,23.59,23.595,6689,0
+OXLCP.US,D,20240529,000000,23.5515,23.5702,23.52,23.54,7934,0
+OXLCP.US,D,20240530,000000,23.52,23.5831,23.5,23.5,5599,0
+OXLCP.US,D,20240531,000000,23.52,23.52,23.4001,23.48,4793,0
+OXLCP.US,D,20240603,000000,23.6767,23.6767,23.55,23.55,2640,0
+OXLCP.US,D,20240604,000000,23.6,23.6,23.52,23.55,4127,0
+OXLCP.US,D,20240605,000000,23.6,23.6,23.51,23.52,4414,0
+OXLCP.US,D,20240606,000000,23.5501,23.5501,23.495,23.55,3465,0
+OXLCP.US,D,20240607,000000,23.41,23.6975,23.41,23.4601,7767,0
+OXLCP.US,D,20240610,000000,23.5,23.51,23.43,23.4753,16635,0
+OXLCP.US,D,20240611,000000,23.51,23.55,23.45,23.475,2545,0
+OXLCP.US,D,20240612,000000,23.6745,23.6745,23.479,23.5496,11988,0
+OXLCP.US,D,20240613,000000,23.55,23.58,23.55,23.55,1832,0
+OXLCP.US,D,20240614,000000,23.5,23.5,23.392,23.4,5943,0
+OXLCP.US,D,20240617,000000,23.4,23.73,23.3,23.47,5453,0
+OXLCP.US,D,20240618,000000,23.4,23.48,23.4,23.48,1255,0
+OXLCP.US,D,20240620,000000,23.48,23.48,23.4,23.4498,1573,0
+OXLCP.US,D,20240621,000000,23.47,23.47,23.3401,23.4199,2908,0
+OXLCP.US,D,20240624,000000,23.44,23.5,23.42,23.4999,9726,0
+OXLCP.US,D,20240625,000000,23.43,23.5,23.43,23.5,1233,0
+OXLCP.US,D,20240626,000000,23.49,23.56,23.49,23.54,7799,0
+OXLCP.US,D,20240627,000000,23.55,23.6289,23.487,23.4999,8429,0
+OXLCP.US,D,20240628,000000,23.5001,23.576,23.4082,23.49,23538,0
+OXLCP.US,D,20240701,000000,23.51,23.6399,23.45,23.45,11330,0
+OXLCP.US,D,20240702,000000,23.45,23.54,23.45,23.52,4428,0
+OXLCP.US,D,20240703,000000,23.58,23.6113,23.58,23.6,8142,0
+OXLCP.US,D,20240705,000000,23.6,23.6199,23.54,23.5745,4082,0
+OXLCP.US,D,20240708,000000,23.55,23.5801,23.46,23.5099,17090,0
+OXLCP.US,D,20240709,000000,23.45,23.5814,23.45,23.56,13440,0
+OXLCP.US,D,20240710,000000,23.47,23.6364,23.47,23.6364,5626,0
+OXLCP.US,D,20240711,000000,23.63,23.74,23.6262,23.65,17066,0
+OXLCP.US,D,20240712,000000,23.75,23.76,23.6787,23.6787,8266,0
+OXLCP.US,D,20240715,000000,23.68,23.76,23.68,23.75,4657,0
+OXLCP.US,D,20240716,000000,23.752,23.78,23.65,23.65,4687,0
+OXLCP.US,D,20240717,000000,23.57,23.73,23.5,23.62,6090,0
+OXLCP.US,D,20240718,000000,23.51,23.6402,23.51,23.6402,2877,0
+OXLCP.US,D,20240719,000000,23.7399,23.7399,23.66,23.66,1670,0
+OXLCP.US,D,20240722,000000,23.57,23.74,23.55,23.6,7931,0
+OXLCP.US,D,20240723,000000,23.59,23.6447,23.53,23.569,9977,0
+OXLCP.US,D,20240724,000000,23.565,23.579,23.5,23.5,4700,0
+OXLCP.US,D,20240725,000000,23.645,23.645,23.51,23.58,3793,0
+OXLCP.US,D,20240726,000000,23.65,23.7,23.65,23.67,2688,0
+OXLCP.US,D,20240729,000000,23.72,23.72,23.67,23.6767,4411,0
+OXLCP.US,D,20240730,000000,23.67,23.7,23.63,23.64,5239,0
+OXLCP.US,D,20240731,000000,23.65,23.6905,23.6202,23.6202,1143,0
+OXLCP.US,D,20240801,000000,23.65,23.7,23.65,23.66,2838,0
+OXLCP.US,D,20240802,000000,23.7199,23.72,23.71,23.72,2970,0
+OXLCP.US,D,20240805,000000,23.71,23.7799,23.66,23.77,3495,0
+OXLCP.US,D,20240806,000000,23.8346,23.8383,23.8346,23.8383,654,0
+OXLCP.US,D,20240807,000000,23.82,23.8408,23.7702,23.7702,2550,0
+OXLCP.US,D,20240808,000000,23.815,23.8499,23.8,23.8201,6459,0
+OXLCP.US,D,20240809,000000,23.8,23.8374,23.8,23.82,1419,0
+OXLCP.US,D,20240812,000000,23.7,23.82,23.7,23.7,1606,0
+OXLCP.US,D,20240813,000000,23.835,23.86,23.75,23.85,5090,0
+OXLCP.US,D,20240814,000000,23.855,23.9199,23.825,23.8502,4433,0
+OXLCP.US,D,20240815,000000,23.8,23.8,23.71,23.71,875,0
+OXLCP.US,D,20240816,000000,23.7,23.74,23.6838,23.6838,1768,0
+OXLCP.US,D,20240819,000000,23.738,23.86,23.63,23.82,2216,0
+OXLCP.US,D,20240820,000000,23.8277,23.8277,23.81,23.81,5247,0
+OXLCP.US,D,20240821,000000,23.725,23.725,23.65,23.7,12126,0
+OXLCP.US,D,20240822,000000,23.68,23.7,23.615,23.6698,12243,0
+OXLCP.US,D,20240823,000000,23.68,23.7705,23.68,23.77,5504,0
+OXLCP.US,D,20240826,000000,23.77,23.79,23.68,23.68,6874,0
+OXLCP.US,D,20240827,000000,23.7075,23.73,23.7075,23.73,1168,0
+OXLCP.US,D,20240828,000000,23.73,23.75,23.73,23.75,1588,0
+OXLCP.US,D,20240829,000000,23.78,23.78,23.7206,23.7685,2630,0
+OXLCP.US,D,20240830,000000,23.76,23.76,23.715,23.72,5138,0
+OXLCP.US,D,20240903,000000,23.7,23.76,23.7,23.726,728,0
+OXLCP.US,D,20240904,000000,23.75,23.78,23.75,23.75,5834,0
+OXLCP.US,D,20240905,000000,23.75,23.79,23.75,23.79,3133,0
+OXLCP.US,D,20240906,000000,23.79,23.8,23.76,23.779,8154,0
+OXLCP.US,D,20240909,000000,23.7894,23.8,23.77,23.8,7984,0
+OXLCP.US,D,20240910,000000,23.81,23.81,23.7501,23.81,16868,0
+OXLCP.US,D,20240911,000000,23.7999,23.95,23.7999,23.91,16289,0
+OXLCP.US,D,20240912,000000,23.8,23.9784,23.77,23.82,5629,0
+OXLCP.US,D,20240913,000000,23.9,23.93,23.792,23.81,3961,0
+OXLCP.US,D,20240916,000000,23.76,23.85,23.73,23.85,5123,0
+OXLCP.US,D,20240917,000000,23.89,23.89,23.85,23.875,2562,0
+OXLCP.US,D,20240918,000000,23.78,23.9,23.7601,23.83,7145,0
+OXLCP.US,D,20240919,000000,23.906,23.9699,23.8101,23.905,2045,0
+OXLCP.US,D,20240920,000000,23.9115,23.9115,23.8251,23.88,3288,0
+OXLCP.US,D,20240923,000000,23.86,23.89,23.84,23.88,8179,0
+OXLCP.US,D,20240924,000000,23.83,23.9,23.83,23.89,5157,0
+OXLCP.US,D,20240925,000000,23.89,23.89,23.85,23.8829,6034,0
+OXLCP.US,D,20240926,000000,23.89,23.91,23.85,23.9,9569,0
+OXLCP.US,D,20240927,000000,23.93,24.02,23.9223,23.9965,13703,0
+OXLCP.US,D,20240930,000000,24.0999,24.0999,24,24.015,4182,0
+OXLCP.US,D,20241001,000000,24.04,24.06,23.98,23.98,4537,0
+OXLCP.US,D,20241002,000000,24.05,24.05,23.98,24.04,1922,0
+OXLCP.US,D,20241003,000000,24.04,24.09,24.0334,24.0899,7072,0
+OXLCP.US,D,20241004,000000,24.08,24.08,23.96,23.97,4285,0
+OXLCP.US,D,20241007,000000,24,24,23.96,23.98,5728,0
+OXLCP.US,D,20241008,000000,23.97,24.0884,23.97,24.0089,3293,0
+OXLCP.US,D,20241009,000000,24.04,24.0775,24,24.0775,4475,0
+OXLCP.US,D,20241010,000000,24.11,24.11,24.11,24.11,148,0
+OXLCP.US,D,20241011,000000,24.1086,24.1086,24.055,24.055,911,0
+OXLCP.US,D,20241014,000000,24.03,24.07,24.03,24.0652,1844,0
+OXLCP.US,D,20241015,000000,24.04,24.0521,24,24,1642,0
+OXLCP.US,D,20241016,000000,24.0297,24.0861,24,24.0663,3327,0
+OXLCP.US,D,20241017,000000,23.95,24.0929,23.95,24.0929,2188,0
+OXLCP.US,D,20241018,000000,23.96,24.1,23.96,24.0732,2054,0
+OXLCP.US,D,20241021,000000,24.0201,24.0799,24.02,24.0799,5370,0
+OXLCP.US,D,20241022,000000,24.08,24.105,24.0556,24.105,3041,0
+OXLCP.US,D,20241023,000000,24.0972,24.16,23.9766,23.9766,1356,0
+OXLCP.US,D,20241024,000000,24.1,24.1,24.1,24.1,643,0
+OXLCP.US,D,20241025,000000,24,24,23.95,23.95,786,0
+OXLCP.US,D,20241028,000000,24.05,24.05,23.85,23.9399,5993,0
+OXLCP.US,D,20241029,000000,24.0398,24.0398,23.94,24,740,0
+OXLCP.US,D,20241030,000000,24.052,24.08,24.048,24.08,3535,0
+OXLCP.US,D,20241031,000000,24.08,24.092,23.8801,23.8801,1737,0
+OXLCP.US,D,20241101,000000,24.0138,24.0138,23.9346,23.9346,1971,0
+OXLCP.US,D,20241104,000000,23.93,24.04,23.87,24.04,7522,0
+OXLCP.US,D,20241105,000000,24.16,24.16,23.9664,24.08,2184,0
+OXLCP.US,D,20241106,000000,23.9162,24.0507,23.9162,24.0507,2644,0
+OXLCP.US,D,20241107,000000,24,24.0863,24,24.08,2850,0
+OXLCP.US,D,20241108,000000,24.15,24.15,24.03,24.05,2133,0
+OXLCP.US,D,20241111,000000,24.1524,24.1595,24.0561,24.0561,1244,0
+OXLCP.US,D,20241112,000000,24.1599,24.1599,24.01,24.0625,1796,0
+OXLCP.US,D,20241113,000000,24.115,24.115,24.04,24.0557,1364,0
+OXLCP.US,D,20241114,000000,24.0925,24.1199,24,24,1437,0
+OXLCP.US,D,20241115,000000,24.09,24.09,23.8972,24.03,3029,0
+OXLCP.US,D,20241118,000000,24.16,24.16,23.94,24,6637,0
+OXLCP.US,D,20241119,000000,24.1,24.16,24,24,2344,0
+OXLCP.US,D,20241120,000000,24.0015,24.05,24,24.05,1830,0
+OXLCP.US,D,20241121,000000,24.16,24.16,24.045,24.0799,2560,0
+OXLCP.US,D,20241122,000000,24.05,24.08,24.005,24.08,3813,0
+OXLCP.US,D,20241125,000000,24.01,24.065,24.01,24.065,938,0
+OXLCP.US,D,20241126,000000,24.1126,24.1126,24.09,24.09,1390,0
+OXLCP.US,D,20241127,000000,24.01,24.08,24.01,24.08,2209,0
+OXLCP.US,D,20241129,000000,24.0201,24.085,24.02,24.085,1327,0
+OXLCP.US,D,20241202,000000,24.1,24.1,24.01,24.05,2123,0
+OXLCP.US,D,20241203,000000,24.02,24.02,24.01,24.01,908,0
+OXLCP.US,D,20241204,000000,24.0499,24.0888,24.0499,24.0888,1498,0
+OXLCP.US,D,20241205,000000,24.085,24.085,24.05,24.0714,1913,0
+OXLCP.US,D,20241206,000000,24.1028,24.1028,24.08,24.0808,2032,0
+OXLCP.US,D,20241209,000000,24.06,24.11,24.05,24.11,2516,0
+OXLCP.US,D,20241210,000000,24.1741,24.1741,24.1205,24.1734,969,0
+OXLCP.US,D,20241211,000000,24.195,24.195,24.17,24.1902,1325,0
+OXLCP.US,D,20241212,000000,24.09,24.1903,24.05,24.05,6115,0
+OXLCP.US,D,20241213,000000,24.1001,24.11,24.1,24.1,733,0
+OXLCP.US,D,20241216,000000,24.1,24.2,24.02,24.1,8938,0
+OXLCP.US,D,20241217,000000,24.03,24.0584,23.99,23.99,3412,0
+OXLCP.US,D,20241218,000000,23.99,24.0437,23.91,23.91,16326,0
+OXLCP.US,D,20241219,000000,23.78,23.9395,23.78,23.9,8040,0
+OXLCP.US,D,20241220,000000,24.048,24.05,23.9,23.9,6764,0
+OXLCP.US,D,20241223,000000,23.89,24.03,23.87,23.91,3664,0
+OXLCP.US,D,20241224,000000,23.9847,24,23.9145,24,10705,0
+OXLCP.US,D,20241226,000000,24,24,23.92,24,3253,0
+OXLCP.US,D,20241227,000000,24.03,24.04,23.98,24.0395,3017,0
+OXLCP.US,D,20241230,000000,23.84,24.04,23.84,24.04,10691,0
+OXLCP.US,D,20241231,000000,24.0499,24.08,23.9426,24.06,3438,0
+OXLCP.US,D,20250102,000000,24.05,24.072,24.0217,24.0599,1383,0
+OXLCP.US,D,20250103,000000,24.06,24.0899,24,24.05,10917,0
+OXLCP.US,D,20250106,000000,24.0783,24.08,24.06,24.06,3085,0
+OXLCP.US,D,20250107,000000,24.0562,24.13,24.03,24.13,8240,0
+OXLCP.US,D,20250108,000000,24.1119,24.1255,24.1115,24.1148,854,0
+OXLCP.US,D,20250110,000000,24.11,24.1204,24.05,24.1204,1871,0
+OXLCP.US,D,20250113,000000,24.13,24.13,24.06,24.07,6433,0
+OXLCP.US,D,20250114,000000,24.09,24.15,24.08,24.1088,14186,0
+OXLCP.US,D,20250115,000000,24.1357,24.14,24.06,24.1399,7003,0
+OXLCP.US,D,20250116,000000,24.07,24.1,24.0475,24.05,2035,0
+OXLCP.US,D,20250117,000000,24.0991,24.1,24.005,24.0451,2474,0
+OXLCP.US,D,20250121,000000,24.0665,24.16,24.0665,24.16,6426,0
+OXLCP.US,D,20250122,000000,24.16,24.18,24.12,24.12,8424,0
+OXLCP.US,D,20250123,000000,24.16,24.19,24.1406,24.185,11021,0
+OXLCP.US,D,20250124,000000,24.1547,24.16,24.1547,24.1549,1835,0
+OXLCP.US,D,20250127,000000,24.15,24.1999,24.1387,24.15,16397,0
+OXLCP.US,D,20250128,000000,24.16,24.16,24.135,24.16,10751,0
+OXLCP.US,D,20250129,000000,24.1586,24.1938,24.1586,24.17,11017,0
+OXLCP.US,D,20250130,000000,24.2,24.2,24.1642,24.1642,591,0
+OXLCP.US,D,20250131,000000,24.1996,24.1996,24.12,24.1817,2213,0
+OXLCP.US,D,20250203,000000,24.19,24.1985,24.18,24.18,1463,0
+OXLCP.US,D,20250204,000000,24.1424,24.23,24.118,24.23,8075,0
+OXLCP.US,D,20250205,000000,24.25,24.25,24.1,24.24,7964,0
+OXLCP.US,D,20250206,000000,24.25,24.26,24.15,24.24,1828,0
+OXLCP.US,D,20250207,000000,24.24,24.25,24.1599,24.21,2046,0
+OXLCP.US,D,20250210,000000,24.21,24.25,24.19,24.19,1591,0
+OXLCP.US,D,20250211,000000,24.2,24.2,24.17,24.2,10055,0
+OXLCP.US,D,20250212,000000,24.2,24.2034,24.1501,24.2,2074,0
+OXLCP.US,D,20250213,000000,24.21,24.25,24.17,24.245,2349,0
+OXLCP.US,D,20250214,000000,24.23,24.23,24.17,24.17,1241,0
+OXLCP.US,D,20250218,000000,24.17,24.26,24.17,24.221,947,0
+OXLCP.US,D,20250219,000000,24.2,24.21,24.18,24.18,3619,0
+OXLCP.US,D,20250220,000000,24.18,24.2,24.17,24.17,3660,0
+OXLCP.US,D,20250221,000000,24.11,24.1967,24.11,24.1696,2403,0
+OXLCP.US,D,20250224,000000,24.12,24.19,24.12,24.18,5292,0
+OXLCP.US,D,20250225,000000,24.19,24.2199,24.1367,24.2199,2329,0
+OXLCP.US,D,20250226,000000,24.175,24.22,24.175,24.19,4469,0
+OXLCP.US,D,20250227,000000,24.22,24.22,24.16,24.16,2129,0
+OXLCP.US,D,20250228,000000,24.1601,24.22,24.1349,24.2001,7897,0
+OXLCP.US,D,20250303,000000,24.22,24.2286,24.2,24.2286,3272,0
+OXLCP.US,D,20250304,000000,24.2,24.2313,24.2,24.2151,9834,0
+OXLCP.US,D,20250305,000000,24.16,24.22,24.16,24.2144,2803,0
+OXLCP.US,D,20250306,000000,24.21,24.2402,24.21,24.21,5728,0
+OXLCP.US,D,20250307,000000,24.22,24.22,24.2,24.2,2767,0
+OXLCP.US,D,20250310,000000,24.1742,24.2293,24.1742,24.1981,2488,0
+OXLCP.US,D,20250311,000000,24.2,24.2,24.15,24.15,4776,0
+OXLCP.US,D,20250312,000000,24.2,24.2,24.15,24.1763,4038,0
+OXLCP.US,D,20250313,000000,24.1999,24.2,24.187,24.1979,1175,0
+OXLCP.US,D,20250314,000000,24.14,24.1697,24,24,9322,0
+OXLCP.US,D,20250317,000000,23.9644,24.15,23.9634,24.14,4386,0
+OXLCP.US,D,20250318,000000,24.1465,24.1465,24.05,24.0767,4517,0
+OXLCP.US,D,20250319,000000,24.1,24.16,23.92,24.11,14107,0
+OXLCP.US,D,20250320,000000,24.1599,24.1599,24.11,24.14,1223,0
+OXLCP.US,D,20250321,000000,24.18,24.18,24.11,24.16,6076,0
+OXLCP.US,D,20250324,000000,24.16,24.2,24.1,24.1888,5359,0
+OXLCP.US,D,20250325,000000,24.2,24.4,24.14,24.285,3027,0
+OXLCP.US,D,20250326,000000,24.35,24.35,24.22,24.34,1893,0
+OXLCP.US,D,20250327,000000,24.22,24.295,24.0488,24.2024,2397,0
+OXLCP.US,D,20250328,000000,24.2,24.31,24.05,24.18,7536,0
+OXLCP.US,D,20250331,000000,24.18,24.18,24.135,24.17,2085,0
+OXLCP.US,D,20250401,000000,24.135,24.17,24.135,24.1699,1567,0
+OXLCP.US,D,20250402,000000,24.25,24.3,24.1778,24.25,2398,0
+OXLCP.US,D,20250403,000000,24.25,24.3,24.16,24.2244,3356,0
+OXLCP.US,D,20250404,000000,24.2572,24.2572,23.87,23.95,10066,0
+OXLCP.US,D,20250407,000000,23.85,24.05,23.752,23.9608,10698,0
+OXLCP.US,D,20250408,000000,23.9428,24.1,23.9428,24.06,4829,0
+OXLCP.US,D,20250409,000000,23.93,24.05,23.769,23.88,9467,0
+OXLCP.US,D,20250410,000000,24.04,24.09,23.78,24.09,7235,0
+OXLCP.US,D,20250411,000000,23.9,24,23.8215,24,2346,0
+OXLCP.US,D,20250414,000000,24,24.0454,23.923,24,3759,0
+OXLCP.US,D,20250415,000000,24.0002,24.1,24.0002,24.05,4500,0
+OXLCP.US,D,20250416,000000,24.065,24.0755,24.05,24.0682,2719,0
+OXLCP.US,D,20250417,000000,24.15,24.1656,24.007,24.135,2872,0
+OXLCP.US,D,20250421,000000,24.1,24.1,23.995,23.995,8902,0
+OXLCP.US,D,20250422,000000,24.0345,24.09,24.0345,24.05,13002,0
+OXLCP.US,D,20250423,000000,24.05,24.1,23.9885,24.1,46707,0
+OXLCP.US,D,20250424,000000,24.1,24.2335,24.1,24.231,2200,0
+OXLCP.US,D,20250425,000000,24.17,24.17,24.17,24.17,844,0
+OXLCP.US,D,20250428,000000,24.15,24.2612,24.15,24.156,4883,0
+OXLCP.US,D,20250429,000000,24.1879,24.2105,24.1879,24.1956,2445,0
+OXLCP.US,D,20250430,000000,24.15,24.2315,24.15,24.2276,6413,0
+OXLCP.US,D,20250501,000000,24.22,24.36,24.22,24.35,18188,0
+OXLCP.US,D,20250502,000000,24.35,24.37,24.32,24.37,31690,0
+OXLCP.US,D,20250505,000000,24.29,24.35,24.2707,24.3458,1213,0
+OXLCP.US,D,20250506,000000,24.38,24.38,24.295,24.3732,4925,0
+OXLCP.US,D,20250507,000000,24.3,24.4,24.3,24.4,17337,0
+OXLCP.US,D,20250508,000000,24.3792,24.3792,24.36,24.36,463,0
+OXLCP.US,D,20250509,000000,24.36,24.38,24.3,24.38,16626,0
+OXLCP.US,D,20250512,000000,24.35,24.44,24.2489,24.44,17197,0
+OXLCP.US,D,20250513,000000,24.294,24.42,24.25,24.42,5492,0
+OXLCP.US,D,20250514,000000,24.45,24.45,24.2928,24.42,5787,0
+OXLCP.US,D,20250515,000000,24.3378,24.4211,24.2801,24.42,9369,0
+OXLCP.US,D,20250516,000000,24.3,24.4,24.2801,24.37,3982,0
+OXLCP.US,D,20250519,000000,24.29,24.46,24.225,24.26,22048,0
+OXLCP.US,D,20250520,000000,24.26,24.39,24.22,24.28,10398,0
+OXLCP.US,D,20250521,000000,24.16,24.38,24.1557,24.38,11825,0
+OXLCP.US,D,20250522,000000,24.1683,24.28,24.1683,24.28,6400,0
+OXLCP.US,D,20250523,000000,24.2,24.3,24.2,24.3,1485,0
+OXLCP.US,D,20250527,000000,24.3,24.3,24.273,24.273,839,0
+OXLCP.US,D,20250528,000000,24.369,24.369,24.1501,24.1501,1538,0
+OXLCP.US,D,20250529,000000,24.195,24.24,24.195,24.21,1930,0
+OXLCP.US,D,20250530,000000,24.222,24.24,24.2,24.2335,2017,0
+OXLCP.US,D,20250602,000000,24.205,24.205,24.1772,24.1772,956,0
+OXLCP.US,D,20250603,000000,24.21,24.2475,24.21,24.2475,507,0
+OXLCP.US,D,20250604,000000,24.32,24.32,24.1661,24.27,3286,0
+OXLCP.US,D,20250605,000000,24.27,24.2896,24.1701,24.2896,624,0
+OXLCP.US,D,20250606,000000,24.282,24.38,24.282,24.38,721,0
+OXLCP.US,D,20250609,000000,24.37,24.37,24.17,24.17,8110,0
+OXLCP.US,D,20250610,000000,24.2765,24.3,24.17,24.3,3048,0
+OXLCP.US,D,20250611,000000,24.2003,24.29,24.2003,24.2801,1368,0
+OXLCP.US,D,20250612,000000,24.1501,24.24,24.1501,24.24,920,0
+OXLCP.US,D,20250613,000000,24.2206,24.305,24.151,24.2611,2473,0
+OXLCP.US,D,20250616,000000,24.23,24.2848,24.1593,24.1701,1503,0
+OXLCP.US,D,20250617,000000,24.2,24.2,24.2,24.2,596,0
+OXLCP.US,D,20250618,000000,24.16,24.36,24.15,24.34,5981,0
+OXLCP.US,D,20250620,000000,24.24,24.2466,24.18,24.2466,13388,0
+OXLCP.US,D,20250623,000000,24.34,24.34,24.08,24.25,3840,0
+OXLCP.US,D,20250624,000000,24.23,24.33,24.1701,24.2501,4481,0
+OXLCP.US,D,20250625,000000,24.2429,24.3282,24.21,24.3282,1163,0
+OXLCP.US,D,20250626,000000,24.2,24.29,24.1799,24.26,10046,0
+OXLCP.US,D,20250627,000000,24.25,24.2501,24.25,24.2501,632,0
+OXLCP.US,D,20250630,000000,24.29,24.35,24.17,24.2101,5787,0
+OXLCP.US,D,20250701,000000,24.34,24.34,24.2639,24.2639,1381,0
+OXLCP.US,D,20250702,000000,24.2,24.3458,24.2,24.3458,3312,0
+OXLCP.US,D,20250703,000000,24.34,24.34,24.3164,24.3164,1402,0
+OXLCP.US,D,20250707,000000,24.35,24.37,24.34,24.34,3267,0
+OXLCP.US,D,20250708,000000,24.36,24.39,24.33,24.39,4420,0
+OXLCP.US,D,20250709,000000,24.5106,24.5106,24.4346,24.4346,1061,0
+OXLCP.US,D,20250710,000000,24.36,24.45,24.36,24.45,4251,0
+OXLCP.US,D,20250711,000000,24.3757,24.4605,24.3757,24.435,2068,0
+OXLCP.US,D,20250714,000000,24.51,24.57,24.4816,24.5209,8901,0
+OXLCP.US,D,20250715,000000,24.5372,24.5399,24.38,24.4536,1480,0
+OXLCP.US,D,20250716,000000,24.56,24.56,24.38,24.55,1042,0
+OXLCP.US,D,20250717,000000,24.28,24.4773,24.27,24.439,1115,0
+OXLCP.US,D,20250718,000000,24.44,24.44,24.335,24.4,2212,0
+OXLCP.US,D,20250721,000000,24.4575,24.5399,24.32,24.4212,4801,0
+OXLCP.US,D,20250722,000000,24.34,24.54,24.33,24.52,6864,0
+OXLCP.US,D,20250723,000000,24.5056,24.55,24.38,24.39,4554,0
+OXLCP.US,D,20250724,000000,24.33,24.35,24.26,24.29,8580,0
+OXLCP.US,D,20250725,000000,24.2933,24.3409,24.2933,24.3407,4452,0
+OXLCP.US,D,20250728,000000,24.5,24.5,24.3267,24.3426,2407,0
+OXLCP.US,D,20250729,000000,24.34,24.4,24.3,24.3,2218,0
+OXLCP.US,D,20250730,000000,24.48,24.5,24.48,24.48,3281,0
+OXLCP.US,D,20250731,000000,24.4806,24.4806,24.35,24.392,2434,0
+OXLCP.US,D,20250801,000000,24.515,24.55,24.35,24.4158,1684,0
+OXLCP.US,D,20250804,000000,24.425,24.4365,24.42,24.4365,2703,0
+OXLCP.US,D,20250805,000000,24.35,24.416,24.35,24.399,3766,0
+OXLCP.US,D,20250806,000000,24.38,24.454,24.38,24.454,3231,0
+OXLCP.US,D,20250807,000000,24.5,24.615,24.36,24.4,18096,0
+OXLCP.US,D,20250808,000000,24.38,24.44,24.35,24.37,7736,0
+OXLCP.US,D,20250811,000000,24.37,24.43,24.34,24.4,5272,0
+OXLCP.US,D,20250812,000000,24.52,24.52,24.3801,24.4877,4767,0
+OXLCP.US,D,20250813,000000,24.53,24.53,24.43,24.52,3155,0
+OXLCP.US,D,20250815,000000,24.43,24.4301,24.4158,24.43,1413,0
+OXLCP.US,D,20250818,000000,24.4189,24.4189,24.31,24.35,5633,0
+OXLCP.US,D,20250819,000000,24.3876,24.41,24.3876,24.41,965,0
+OXLCP.US,D,20250820,000000,24.3711,24.3784,24.3156,24.32,1564,0
+OXLCP.US,D,20250821,000000,24.338,24.338,24.29,24.29,2860,0
+OXLCP.US,D,20250822,000000,24.4535,24.5199,24.43,24.43,2551,0
+OXLCP.US,D,20250825,000000,24.45,24.45,24.3973,24.43,3716,0
+OXLCP.US,D,20250826,000000,24.4857,24.49,24.3,24.3,2317,0
+OXLCP.US,D,20250827,000000,24.46,24.5,24.378,24.4287,3383,0
+OXLCP.US,D,20250828,000000,24.42,24.4306,24.4,24.4306,3650,0
+OXLCP.US,D,20250829,000000,24.5093,24.5093,24.5093,24.5093,437,0
+OXLCP.US,D,20250902,000000,24.36,24.42,24.3,24.4153,4376,0
+OXLCP.US,D,20250903,000000,24.43,24.472,24.42,24.45,1035,0
+OXLCP.US,D,20250904,000000,24.5,24.5,24.43,24.43,3181,0
+OXLCP.US,D,20250905,000000,24.43,24.43,24.4015,24.4016,1545,0
+OXLCP.US,D,20250908,000000,24.5,24.5,24.3557,24.41,7541,0
+OXLCP.US,D,20250909,000000,24.41,24.48,24.41,24.4579,3775,0
+OXLCP.US,D,20250910,000000,24.44,24.46,24.44,24.46,12652,0
+OXLCP.US,D,20250911,000000,24.4,24.97,24.1,24.4,65489,0
+OXLCP.US,D,20250912,000000,24.38,24.4,24.38,24.395,5634,0
+OXLCP.US,D,20250915,000000,24.36,24.4831,24.35,24.4,6529,0
+OXLCP.US,D,20250916,000000,24.34,24.386,24.3319,24.37,5555,0
+OXLCP.US,D,20250917,000000,24.2855,24.4,24.2855,24.37,21924,0
+OXLCP.US,D,20250918,000000,24.31,24.38,24.31,24.37,6275,0
+OXLCP.US,D,20250919,000000,24.4,24.4,24.3622,24.365,1016,0
+OXLCP.US,D,20250922,000000,24.37,24.38,24.3302,24.36,32994,0
+OXLCP.US,D,20250923,000000,24.37,24.39,24.35,24.39,14650,0
+OXLCP.US,D,20250924,000000,24.39,24.41,24.36,24.41,9490,0
+OXLCP.US,D,20250925,000000,24.361,24.4799,24.34,24.4151,68796,0
+OXLCP.US,D,20250926,000000,24.42,24.53,24.42,24.5264,42432,0
+OXLCP.US,D,20250929,000000,24.52,24.54,24.5,24.51,13156,0
+OXLCP.US,D,20250930,000000,24.53,24.5354,24.51,24.5187,5794,0
+OXLCP.US,D,20251001,000000,24.55,24.55,24.52,24.5355,7616,0
+OXLCP.US,D,20251002,000000,24.59,24.59,24.5627,24.5627,551,0
+OXLCP.US,D,20251003,000000,24.5575,24.57,24.54,24.56,3049,0
+OXLCP.US,D,20251006,000000,24.5401,24.572,24.54,24.572,8562,0
+OXLCP.US,D,20251007,000000,24.5,24.59,24.5,24.51,3968,0
+OXLCP.US,D,20251008,000000,24.5504,24.5705,24.5504,24.5705,1570,0
+OXLCP.US,D,20251009,000000,24.57,24.57,24.46,24.47,4285,0
+OXLCP.US,D,20251013,000000,24.48,24.5399,24.48,24.5399,1378,0
+OXLCP.US,D,20251014,000000,24.48,24.4884,24.46,24.475,1788,0
+OXLCP.US,D,20251015,000000,24.57,24.58,24.4927,24.54,4879,0
+OXLCP.US,D,20251016,000000,24.4887,24.552,24.48,24.55,7063,0
+OXLCP.US,D,20251017,000000,24.46,24.46,24.4,24.42,5377,0
+OXLCP.US,D,20251020,000000,24.48,24.51,24.46,24.4716,2841,0
+OXLCP.US,D,20251021,000000,24.42,24.43,24.41,24.41,6967,0
+OXLCP.US,D,20251022,000000,24.3855,24.41,24.35,24.4,19350,0
+OXLCP.US,D,20251023,000000,24.36,24.4,24.36,24.38,6485,0
+OXLCP.US,D,20251024,000000,24.3711,24.44,24.3711,24.44,14152,0
+OXLCP.US,D,20251027,000000,24.5,24.5,24.45,24.45,6039,0
+OXLCP.US,D,20251028,000000,24.475,24.475,24.45,24.45,2156,0
+OXLCP.US,D,20251029,000000,24.45,24.4601,24.45,24.4601,717,0
+OXLCP.US,D,20251030,000000,24.49,24.55,24.48,24.48,22409,0
+OXLCP.US,D,20251031,000000,24.5247,24.55,24.515,24.54,2536,0
+OXLCP.US,D,20251103,000000,24.5417,24.57,24.5345,24.535,3116,0
+OXLCP.US,D,20251104,000000,24.54,24.54,24.53,24.54,10330,0
+OXLCP.US,D,20251105,000000,24.54,24.65,24.54,24.5815,9398,0
+OXLCP.US,D,20251106,000000,24.41,24.41,24.41,24.41,831,0
+OXLCP.US,D,20251107,000000,24.41,24.6025,24.41,24.6,2356,0
+OXLCP.US,D,20251110,000000,24.57,24.73,24.57,24.73,11351,0
+OXLCP.US,D,20251111,000000,24.7199,24.75,24.55,24.58,24497,0
+OXLCP.US,D,20251112,000000,24.6,24.66,24.55,24.55,13179,0
+OXLCP.US,D,20251113,000000,24.58,24.58,24.53,24.53,4811,0
+OXLCP.US,D,20251114,000000,24.47,24.47,24.4,24.4555,3499,0
+OXLCP.US,D,20251117,000000,24.44,24.47,24.42,24.44,10480,0
+OXLCP.US,D,20251118,000000,24.38,24.445,24.36,24.445,1419,0
+OXLCP.US,D,20251119,000000,24.43,24.44,24.36,24.36,1325,0
+OXLCP.US,D,20251120,000000,24.4,24.42,24.4,24.41,810,0
+OXLCP.US,D,20251121,000000,24.4,24.42,24.4,24.42,729,0
+OXLCP.US,D,20251124,000000,24.39,24.43,24.38,24.43,7775,0
+OXLCP.US,D,20251125,000000,24.4521,24.5,24.395,24.5,5268,0
+OXLCP.US,D,20251126,000000,24.4401,24.4401,24.4401,24.4401,335,0
+OXLCP.US,D,20251128,000000,24.64,24.64,24.52,24.52,1406,0
+OXLCP.US,D,20251201,000000,24.5678,24.5678,24.5678,24.5678,1304,0
+OXLCP.US,D,20251202,000000,24.58,24.64,24.5703,24.6,1169,0
+OXLCP.US,D,20251203,000000,24.6,24.6299,24.6,24.615,1405,0
+OXLCP.US,D,20251204,000000,24.63,24.66,24.618,24.62,2720,0
+OXLCP.US,D,20251205,000000,24.625,24.65,24.625,24.6335,1608,0
+OXLCP.US,D,20251208,000000,24.6126,24.65,24.6,24.65,3970,0
+OXLCP.US,D,20251209,000000,24.6,24.69,24.6,24.685,6781,0
+OXLCP.US,D,20251210,000000,24.69,24.69,24.57,24.6,6554,0
+OXLCP.US,D,20251211,000000,24.6,24.6297,24.5401,24.6,8700,0
+OXLCP.US,D,20251212,000000,24.59,24.5916,24.5378,24.5378,1298,0
+OXLCP.US,D,20251215,000000,24.63,24.691,24.5585,24.68,9546,0
+OXLCP.US,D,20251216,000000,24.68,24.69,24.59,24.59,10526,0
+OXLCP.US,D,20251217,000000,24.46,24.54,24.41,24.54,3964,0
+OXLCP.US,D,20251218,000000,24.5346,24.6099,24.38,24.55,6346,0
+OXLCP.US,D,20251219,000000,24.5,24.5455,24.5,24.5,2614,0
+OXLCP.US,D,20251222,000000,24.6,24.65,24.55,24.65,5419,0
+OXLCP.US,D,20251223,000000,24.65,24.65,24.64,24.645,2810,0
+OXLCP.US,D,20251224,000000,24.665,24.665,24.665,24.665,204,0
+OXLCP.US,D,20251226,000000,24.6401,24.7,24.6401,24.6628,2273,0
+OXLCP.US,D,20251229,000000,24.62,24.68,24.5101,24.6764,8378,0
+OXLCP.US,D,20251230,000000,24.55,24.6659,24.52,24.56,10678,0
+OXLCP.US,D,20251231,000000,24.6,24.66,24.51,24.6001,14612,0
+OXLCP.US,D,20260102,000000,24.66,24.6801,24.6244,24.68,10420,0
+OXLCP.US,D,20260105,000000,24.68,24.68,24.55,24.68,5724,0
+OXLCP.US,D,20260106,000000,24.66,24.675,24.64,24.675,1833,0
+OXLCP.US,D,20260107,000000,24.65,24.7,24.55,24.6627,3587,0
+OXLCP.US,D,20260108,000000,24.68,24.69,24.6,24.63,5864,0
+OXLCP.US,D,20260109,000000,24.58,24.58,24.58,24.58,1616,0
+OXLCP.US,D,20260112,000000,24.58,24.6893,24.58,24.64,3037,0
+OXLCP.US,D,20260113,000000,24.69,24.69,24.65,24.66,2517,0
+OXLCP.US,D,20260114,000000,24.62,24.7,24.62,24.6882,4761,0
+OXLCP.US,D,20260115,000000,24.69,24.72,24.69,24.7,26754,0
+OXLCP.US,D,20260116,000000,24.63,24.63,24.6024,24.63,1500,0
+OXLCP.US,D,20260120,000000,24.61,24.6255,24.5572,24.59,4013,0
+OXLCP.US,D,20260121,000000,24.6,24.7,24.5775,24.69,9616,0
+OXLCP.US,D,20260122,000000,24.7,24.74,24.6742,24.72,5544,0
+OXLCP.US,D,20260123,000000,24.7,24.76,24.67,24.7599,7546,0
+OXLCP.US,D,20260126,000000,24.79,24.79,24.725,24.725,5895,0
+OXLCP.US,D,20260127,000000,24.74,24.74,24.66,24.7092,2142,0
+OXLCP.US,D,20260128,000000,24.72,24.73,24.7,24.7001,14911,0
+OXLCP.US,D,20260129,000000,24.73,24.75,24.73,24.75,3134,0
+OXLCP.US,D,20260130,000000,24.6438,24.7349,24.6,24.666,15857,0
+OXLCP.US,D,20260202,000000,24.66,24.72,24.66,24.7,9253,0
+OXLCP.US,D,20260203,000000,24.76,24.8,24.62,24.69,7945,0
+OXLCP.US,D,20260204,000000,24.7,24.7499,24.68,24.72,4818,0
+OXLCP.US,D,20260205,000000,24.68,24.7494,24.6301,24.71,5753,0
+OXLCP.US,D,20260206,000000,24.7,24.765,24.66,24.75,4070,0
+OXLCP.US,D,20260209,000000,24.78,24.78,24.78,24.78,275,0
+OXLCP.US,D,20260210,000000,24.78,24.78,24.71,24.73,1245,0
+OXLCP.US,D,20260211,000000,24.79,24.79,24.63,24.63,20213,0
+OXLCP.US,D,20260212,000000,24.75,24.75,24.6875,24.6891,2542,0
+OXLCP.US,D,20260213,000000,24.51,24.67,24.5,24.613,3533,0
+OXLCP.US,D,20260217,000000,24.64,24.71,24.46,24.5,35564,0
+OXLCP.US,D,20260218,000000,24.55,24.56,24.5,24.5,15951,0
diff --git a/daily/us/nasdaq stocks/2/oxsqg.us.txt b/daily/us/nasdaq stocks/2/oxsqg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0cdeb62ae49fcbe3a6abd4e0599b8cd4ee790c21
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/oxsqg.us.txt	
@@ -0,0 +1,853 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OXSQG.US,D,20210524,000000,24.99,24.99,24.74,24.9,11285,0
+OXSQG.US,D,20210525,000000,24.845,24.8999,24.8,24.85,12733,0
+OXSQG.US,D,20210526,000000,24.81,25.55,24.7783,25,37874,0
+OXSQG.US,D,20210527,000000,25,25.04,24.75,24.99,13862,0
+OXSQG.US,D,20210528,000000,24.89,25.05,24.82,24.9999,7273,0
+OXSQG.US,D,20210601,000000,25.05,25.05,24.9495,24.9495,9893,0
+OXSQG.US,D,20210602,000000,25,25.1,24.91,25.1,25465,0
+OXSQG.US,D,20210603,000000,25.09,25.09,25.04,25.08,39355,0
+OXSQG.US,D,20210604,000000,25.09,25.15,24.97,25.05,22330,0
+OXSQG.US,D,20210607,000000,25.15,25.15,24.9601,25.04,20959,0
+OXSQG.US,D,20210608,000000,25.07,25.38,24.95,25.015,23458,0
+OXSQG.US,D,20210609,000000,24.99,25.09,24.98,25.08,6502,0
+OXSQG.US,D,20210610,000000,25.15,25.15,25.15,25.15,156,0
+OXSQG.US,D,20210611,000000,25.1,25.1,25,25.02,5433,0
+OXSQG.US,D,20210614,000000,25.14,25.14,25.1,25.11,3721,0
+OXSQG.US,D,20210615,000000,25.0435,25.2,25.01,25.2,12212,0
+OXSQG.US,D,20210616,000000,25.25,25.25,25.199,25.199,6495,0
+OXSQG.US,D,20210617,000000,25.175,25.19,25.06,25.11,10360,0
+OXSQG.US,D,20210618,000000,25.25,25.25,25.12,25.15,5506,0
+OXSQG.US,D,20210621,000000,25.25,25.27,25.24,25.24,19535,0
+OXSQG.US,D,20210622,000000,25.2663,25.3,25.24,25.26,3901,0
+OXSQG.US,D,20210623,000000,25.2015,25.3,25.0861,25.3,3975,0
+OXSQG.US,D,20210624,000000,25.25,25.3,25.25,25.275,4221,0
+OXSQG.US,D,20210625,000000,25.3,25.4,25.2,25.4,16418,0
+OXSQG.US,D,20210628,000000,25.35,25.35,25.255,25.3,11287,0
+OXSQG.US,D,20210629,000000,25.16,25.31,25.16,25.299,11607,0
+OXSQG.US,D,20210630,000000,25.246,25.246,25.2,25.2,2668,0
+OXSQG.US,D,20210701,000000,25.25,25.3188,25.21,25.22,880,0
+OXSQG.US,D,20210702,000000,25.3,25.3,25.25,25.25,3445,0
+OXSQG.US,D,20210706,000000,25.29,25.32,25.25,25.32,1300,0
+OXSQG.US,D,20210707,000000,25.32,25.4,25.32,25.4,1805,0
+OXSQG.US,D,20210708,000000,25.4,25.45,25.32,25.32,2600,0
+OXSQG.US,D,20210709,000000,25.25,25.295,25.2,25.25,23949,0
+OXSQG.US,D,20210712,000000,25.4,25.4,25.2655,25.2655,2504,0
+OXSQG.US,D,20210713,000000,25.28,25.28,25.2,25.2,4764,0
+OXSQG.US,D,20210714,000000,25,25.15,25,25.09,3374,0
+OXSQG.US,D,20210715,000000,25.13,25.14,25.0242,25.1,3800,0
+OXSQG.US,D,20210716,000000,25.02,25.02,24.98,25.0044,11305,0
+OXSQG.US,D,20210719,000000,24.98,25.14,24.97,25.05,23909,0
+OXSQG.US,D,20210720,000000,25.075,25.2,25.0699,25.19,5887,0
+OXSQG.US,D,20210721,000000,25.17,25.22,25.06,25.105,8310,0
+OXSQG.US,D,20210722,000000,25.05,25.05,25.03,25.0354,6355,0
+OXSQG.US,D,20210723,000000,25.0853,25.2,25.0853,25.17,750,0
+OXSQG.US,D,20210726,000000,25.25,25.25,25.12,25.2274,1864,0
+OXSQG.US,D,20210727,000000,25.09,25.1,25.0571,25.09,3085,0
+OXSQG.US,D,20210728,000000,25.19,25.22,25.0099,25.05,22709,0
+OXSQG.US,D,20210729,000000,25.05,25.05,24.97,24.98,6565,0
+OXSQG.US,D,20210730,000000,25.09,25.09,24.98,24.98,2093,0
+OXSQG.US,D,20210802,000000,25.0799,25.0799,25.0633,25.0633,1311,0
+OXSQG.US,D,20210803,000000,25,25.0799,25,25.05,2720,0
+OXSQG.US,D,20210804,000000,25.05,25.55,25,25.55,155230,0
+OXSQG.US,D,20210805,000000,25.07,25.9,25.05,25.85,142853,0
+OXSQG.US,D,20210806,000000,25.36,25.85,25.1628,25.85,51010,0
+OXSQG.US,D,20210809,000000,25.26,26,25.11,26,181283,0
+OXSQG.US,D,20210810,000000,25.86,25.86,25.63,25.63,1024,0
+OXSQG.US,D,20210811,000000,25.58,25.58,25.4583,25.49,1626,0
+OXSQG.US,D,20210812,000000,25.3,26.15,25.29,25.6,19465,0
+OXSQG.US,D,20210813,000000,25.5,25.5,25.33,25.45,839,0
+OXSQG.US,D,20210816,000000,25.45,25.45,25.45,25.45,400,0
+OXSQG.US,D,20210817,000000,25.5,25.5,25.18,25.18,1207,0
+OXSQG.US,D,20210818,000000,25.3,25.48,25.17,25.17,25755,0
+OXSQG.US,D,20210819,000000,25.2511,25.3,25.2475,25.3,1100,0
+OXSQG.US,D,20210820,000000,25.31,25.31,25.1973,25.1973,896,0
+OXSQG.US,D,20210823,000000,25.2,25.345,25.12,25.14,11125,0
+OXSQG.US,D,20210824,000000,25.16,25.2,25.03,25.08,7763,0
+OXSQG.US,D,20210825,000000,25.1706,25.35,25.08,25.08,2604,0
+OXSQG.US,D,20210826,000000,25.08,25.3319,24.98,25.3319,13871,0
+OXSQG.US,D,20210827,000000,25.1607,25.2381,25.05,25.17,5027,0
+OXSQG.US,D,20210830,000000,25.17,25.17,25.14,25.14,1221,0
+OXSQG.US,D,20210831,000000,25.05,25.2975,25.05,25.05,1552,0
+OXSQG.US,D,20210901,000000,25.03,25.24,25.01,25.06,4346,0
+OXSQG.US,D,20210902,000000,25.1,25.1,25.01,25.01,8772,0
+OXSQG.US,D,20210903,000000,25.01,25.45,24.96,25.0205,109514,0
+OXSQG.US,D,20210907,000000,25.01,25.2499,24.98,24.98,6760,0
+OXSQG.US,D,20210908,000000,25,26,24.98,26,85863,0
+OXSQG.US,D,20210909,000000,25.63,25.63,25.2901,25.55,1299,0
+OXSQG.US,D,20210910,000000,25.3244,25.35,25.17,25.17,5127,0
+OXSQG.US,D,20210913,000000,25.19,25.46,25.17,25.46,1951,0
+OXSQG.US,D,20210914,000000,25.35,25.3999,25.17,25.17,5347,0
+OXSQG.US,D,20210915,000000,25.19,25.36,25.0701,25.0701,5425,0
+OXSQG.US,D,20210916,000000,25.1,25.4366,25.1,25.15,13940,0
+OXSQG.US,D,20210917,000000,25.19,25.19,25.07,25.07,7255,0
+OXSQG.US,D,20210920,000000,25.02,25.1377,24.99,25,24238,0
+OXSQG.US,D,20210921,000000,25.08,25.1063,25.0001,25.1063,5025,0
+OXSQG.US,D,20210922,000000,25.18,25.18,25.05,25.05,4117,0
+OXSQG.US,D,20210923,000000,25.0201,25.2436,25,25.0001,17554,0
+OXSQG.US,D,20210924,000000,25,25,24.95,24.96,6816,0
+OXSQG.US,D,20210927,000000,25.0171,25.18,24.98,25,4131,0
+OXSQG.US,D,20210928,000000,25,25.06,24.96,25,8598,0
+OXSQG.US,D,20210930,000000,25.05,25.19,25,25.03,8800,0
+OXSQG.US,D,20211001,000000,25.105,25.1999,25.1,25.18,101307,0
+OXSQG.US,D,20211004,000000,25.02,25.18,25.01,25.18,1350,0
+OXSQG.US,D,20211005,000000,25.01,25.13,25,25.085,3665,0
+OXSQG.US,D,20211006,000000,25.03,25.15,25.03,25.12,4265,0
+OXSQG.US,D,20211007,000000,25.15,25.1804,25.02,25.13,5139,0
+OXSQG.US,D,20211008,000000,25.03,25.2179,24.96,24.96,6386,0
+OXSQG.US,D,20211011,000000,25.01,25.1858,25.01,25.1782,2451,0
+OXSQG.US,D,20211012,000000,25.13,25.13,25.08,25.08,1192,0
+OXSQG.US,D,20211013,000000,25.15,25.17,25.0481,25.17,8040,0
+OXSQG.US,D,20211014,000000,25,25.36,24.91,25.2,11429,0
+OXSQG.US,D,20211015,000000,25.05,25.15,25.01,25.11,5498,0
+OXSQG.US,D,20211018,000000,25.0366,25.06,25.0366,25.06,910,0
+OXSQG.US,D,20211019,000000,25.125,25.1999,25.095,25.1999,4946,0
+OXSQG.US,D,20211020,000000,25.116,25.2678,25.116,25.18,4200,0
+OXSQG.US,D,20211021,000000,25.15,25.2399,25.145,25.22,4477,0
+OXSQG.US,D,20211022,000000,25.23,25.25,25.18,25.23,2100,0
+OXSQG.US,D,20211025,000000,25.3,25.35,25.28,25.35,1958,0
+OXSQG.US,D,20211026,000000,25.425,25.5,25.425,25.425,3086,0
+OXSQG.US,D,20211027,000000,25.446,25.446,25.446,25.446,150,0
+OXSQG.US,D,20211028,000000,25.35,25.4151,25.35,25.4151,1217,0
+OXSQG.US,D,20211029,000000,25.45,25.45,25.4,25.4,1575,0
+OXSQG.US,D,20211101,000000,25.335,25.47,25.32,25.47,1589,0
+OXSQG.US,D,20211102,000000,25.4052,25.5,25.4052,25.5,1612,0
+OXSQG.US,D,20211104,000000,25.44,25.52,25.44,25.52,1862,0
+OXSQG.US,D,20211105,000000,25.3,25.42,25.3,25.42,600,0
+OXSQG.US,D,20211108,000000,25.1626,25.51,25.1626,25.5,2404,0
+OXSQG.US,D,20211110,000000,25.12,25.42,25.11,25.42,942,0
+OXSQG.US,D,20211115,000000,25.41,25.42,25.0738,25.26,1600,0
+OXSQG.US,D,20211117,000000,25.08,25.355,25.06,25.355,1200,0
+OXSQG.US,D,20211118,000000,25.06,25.38,25.06,25.2975,3550,0
+OXSQG.US,D,20211122,000000,25.255,25.26,25.255,25.26,1719,0
+OXSQG.US,D,20211124,000000,25.1013,25.27,25.1013,25.19,3583,0
+OXSQG.US,D,20211126,000000,25.1403,25.1403,25.1403,25.1403,390,0
+OXSQG.US,D,20211130,000000,25.255,25.255,25.08,25.255,1130,0
+OXSQG.US,D,20211201,000000,25.38,25.38,25.1268,25.1268,1465,0
+OXSQG.US,D,20211203,000000,25.13,25.3,25.08,25.1,3086,0
+OXSQG.US,D,20211207,000000,25.05,25.14,25.05,25.1,1635,0
+OXSQG.US,D,20211209,000000,25.16,25.16,24.95,25.0404,17194,0
+OXSQG.US,D,20211210,000000,25.03,25.25,24.98,25,1777,0
+OXSQG.US,D,20211213,000000,25.28,25.28,25,25,4110,0
+OXSQG.US,D,20211214,000000,25.09,25.1,25,25.0665,3480,0
+OXSQG.US,D,20211215,000000,25.06,25.06,25.06,25.06,153,0
+OXSQG.US,D,20211216,000000,25.0606,25.0606,25.0606,25.0606,312,0
+OXSQG.US,D,20211217,000000,25.1129,25.23,25.06,25.2,1261,0
+OXSQG.US,D,20211220,000000,25.075,25.075,25.075,25.075,324,0
+OXSQG.US,D,20211221,000000,25.28,25.28,25.28,25.28,200,0
+OXSQG.US,D,20211228,000000,25.1,25.2195,25.1,25.12,750,0
+OXSQG.US,D,20211229,000000,25.05,25.05,25.05,25.05,100,0
+OXSQG.US,D,20220103,000000,25.06,25.24,25.06,25.1094,2785,0
+OXSQG.US,D,20220104,000000,25.11,25.2899,25.11,25.2899,4206,0
+OXSQG.US,D,20220105,000000,25.28,25.28,25.28,25.28,555,0
+OXSQG.US,D,20220106,000000,25.1808,25.2014,25.1808,25.2014,210,0
+OXSQG.US,D,20220107,000000,25.25,25.25,25.25,25.25,810,0
+OXSQG.US,D,20220110,000000,25.29,25.4,25.2,25.25,1808,0
+OXSQG.US,D,20220111,000000,25.42,25.42,25.42,25.42,102,0
+OXSQG.US,D,20220112,000000,25.21,25.3619,25.2,25.3619,6720,0
+OXSQG.US,D,20220113,000000,25.19,25.19,25.06,25.11,1250,0
+OXSQG.US,D,20220114,000000,25.29,25.29,25.2049,25.27,949,0
+OXSQG.US,D,20220119,000000,25.25,25.38,25.25,25.38,1052,0
+OXSQG.US,D,20220120,000000,25.35,25.4,25.35,25.39,1240,0
+OXSQG.US,D,20220121,000000,25.2641,25.4,25.2641,25.39,1193,0
+OXSQG.US,D,20220124,000000,25.08,25.2899,25.06,25.2899,800,0
+OXSQG.US,D,20220125,000000,25.175,25.29,25.175,25.29,340,0
+OXSQG.US,D,20220126,000000,25.56,25.56,25.56,25.56,398,0
+OXSQG.US,D,20220131,000000,25.07,25.4,25.07,25.4,1040,0
+OXSQG.US,D,20220203,000000,25.18,25.4,25.18,25.4,400,0
+OXSQG.US,D,20220208,000000,25.1217,25.29,25.1217,25.29,490,0
+OXSQG.US,D,20220209,000000,25.13,25.22,25.1,25.22,1200,0
+OXSQG.US,D,20220210,000000,25.08,25.28,25.08,25.28,492,0
+OXSQG.US,D,20220211,000000,25.06,25.56,25.02,25.25,3205,0
+OXSQG.US,D,20220214,000000,25.29,25.405,25.1001,25.405,1801,0
+OXSQG.US,D,20220215,000000,25.185,25.3,25.185,25.3,1072,0
+OXSQG.US,D,20220216,000000,25.26,25.26,25.26,25.26,231,0
+OXSQG.US,D,20220217,000000,25.3,25.3,25.11,25.11,965,0
+OXSQG.US,D,20220222,000000,25.2306,25.34,25.2306,25.29,3931,0
+OXSQG.US,D,20220223,000000,25.235,25.24,25.15,25.15,2000,0
+OXSQG.US,D,20220302,000000,25.26,25.425,25.1,25.425,2691,0
+OXSQG.US,D,20220304,000000,25.39,25.4,25.39,25.4,315,0
+OXSQG.US,D,20220307,000000,25.38,25.41,25.37,25.4,3099,0
+OXSQG.US,D,20220308,000000,25.39,25.4,25.29,25.3997,2947,0
+OXSQG.US,D,20220309,000000,25.39,25.39,25.39,25.39,102,0
+OXSQG.US,D,20220314,000000,25.12,25.12,25.06,25.1,2093,0
+OXSQG.US,D,20220316,000000,24.91,25.03,24.9,25.02,2705,0
+OXSQG.US,D,20220321,000000,25.011,25.2595,24.8747,25.2595,1115,0
+OXSQG.US,D,20220322,000000,25.09,25.1,25.08,25.1,1266,0
+OXSQG.US,D,20220328,000000,24.87,25,24.87,25,1766,0
+OXSQG.US,D,20220329,000000,25.09,25.13,25.0577,25.0577,1321,0
+OXSQG.US,D,20220331,000000,24.89,24.9899,24.85,24.9881,5194,0
+OXSQG.US,D,20220401,000000,24.945,25.12,24.9,25.12,2065,0
+OXSQG.US,D,20220404,000000,25,25.0059,25,25.0059,756,0
+OXSQG.US,D,20220406,000000,24.95,25.04,24.95,25.04,1088,0
+OXSQG.US,D,20220408,000000,25.13,25.13,25.12,25.12,1400,0
+OXSQG.US,D,20220411,000000,25.13,25.13,25.13,25.13,211,0
+OXSQG.US,D,20220412,000000,25.22,25.29,25.1659,25.1659,1044,0
+OXSQG.US,D,20220413,000000,25.13,25.15,25.13,25.144,400,0
+OXSQG.US,D,20220418,000000,24.99,24.99,24.99,24.99,100,0
+OXSQG.US,D,20220419,000000,25.15,25.15,25.13,25.13,600,0
+OXSQG.US,D,20220420,000000,25.09,25.09,24.63,24.63,2493,0
+OXSQG.US,D,20220421,000000,24.99,24.99,24.8,24.8,600,0
+OXSQG.US,D,20220422,000000,25.02,25.02,25.02,25.02,207,0
+OXSQG.US,D,20220425,000000,24.93,24.95,24.93,24.95,482,0
+OXSQG.US,D,20220428,000000,24.75,24.75,24.63,24.63,369,0
+OXSQG.US,D,20220429,000000,24.65,24.65,24.5501,24.5501,452,0
+OXSQG.US,D,20220502,000000,24.65,24.65,24.65,24.65,406,0
+OXSQG.US,D,20220503,000000,24.55,24.64,24.4,24.64,1315,0
+OXSQG.US,D,20220506,000000,24.4,24.4,24.2,24.275,1820,0
+OXSQG.US,D,20220509,000000,24.32,24.35,24.02,24.05,2655,0
+OXSQG.US,D,20220512,000000,24.15,24.24,24.15,24.24,719,0
+OXSQG.US,D,20220517,000000,24.04,24.24,23.9,24.24,2087,0
+OXSQG.US,D,20220518,000000,24.21,24.21,24.21,24.21,854,0
+OXSQG.US,D,20220524,000000,24,24,24,24,201,0
+OXSQG.US,D,20220525,000000,23.9,23.9,23.9,23.9,400,0
+OXSQG.US,D,20220526,000000,23.8,23.8,23.8,23.8,200,0
+OXSQG.US,D,20220531,000000,24,24,23.8,24,2000,0
+OXSQG.US,D,20220601,000000,24,24,23.99,24,1205,0
+OXSQG.US,D,20220602,000000,23.97,24.0104,23.96,23.96,795,0
+OXSQG.US,D,20220603,000000,24.193,24.24,24,24.22,1250,0
+OXSQG.US,D,20220606,000000,23.75,24.24,23.75,24.24,1500,0
+OXSQG.US,D,20220607,000000,24.2,24.63,24.2,24.62,930,0
+OXSQG.US,D,20220609,000000,24.49,24.7,24.4,24.4,6550,0
+OXSQG.US,D,20220610,000000,24.78,24.78,24,24,5350,0
+OXSQG.US,D,20220613,000000,24.32,24.32,24,24.03,1043,0
+OXSQG.US,D,20220615,000000,23.31,23.9,23.31,23.31,1406,0
+OXSQG.US,D,20220616,000000,23.31,23.31,23.31,23.31,100,0
+OXSQG.US,D,20220617,000000,23.32,23.34,23.32,23.34,501,0
+OXSQG.US,D,20220621,000000,23.32,24.03,23.3,23.32,803,0
+OXSQG.US,D,20220622,000000,23.8,23.85,23.11,23.85,1299,0
+OXSQG.US,D,20220623,000000,23.11,23.5,23.11,23.11,402,0
+OXSQG.US,D,20220624,000000,23,23.3,22.94,23.3,1172,0
+OXSQG.US,D,20220628,000000,23.03,23.03,23,23,901,0
+OXSQG.US,D,20220629,000000,23.3597,23.3597,23,23,4505,0
+OXSQG.US,D,20220701,000000,23,23,22.9,22.9,225,0
+OXSQG.US,D,20220705,000000,22.81,22.92,22.81,22.92,300,0
+OXSQG.US,D,20220706,000000,23.58,23.58,23.58,23.58,500,0
+OXSQG.US,D,20220707,000000,22.8,23.85,22.8,23.84,1300,0
+OXSQG.US,D,20220708,000000,23.35,23.7657,22.95,23.7657,852,0
+OXSQG.US,D,20220711,000000,23.3,23.3,23.3,23.3,202,0
+OXSQG.US,D,20220712,000000,22.91,23.24,22.91,22.91,351,0
+OXSQG.US,D,20220714,000000,22.51,22.51,22.51,22.51,200,0
+OXSQG.US,D,20220715,000000,22.53,22.53,22.53,22.53,508,0
+OXSQG.US,D,20220719,000000,22.53,22.53,22.53,22.53,200,0
+OXSQG.US,D,20220720,000000,22.56,23.1,22.56,23.1,900,0
+OXSQG.US,D,20220721,000000,23.01,23.01,23.01,23.01,202,0
+OXSQG.US,D,20220725,000000,23.26,23.48,22.53,22.53,522,0
+OXSQG.US,D,20220727,000000,22.53,22.64,22.53,22.55,857,0
+OXSQG.US,D,20220728,000000,22.56,23.04,22.53,22.5301,1892,0
+OXSQG.US,D,20220729,000000,23.07,23.2,23.07,23.2,350,0
+OXSQG.US,D,20220801,000000,22.81,22.81,22.81,22.81,417,0
+OXSQG.US,D,20220802,000000,23.01,23.15,23.01,23.15,425,0
+OXSQG.US,D,20220804,000000,23.09,23.55,23.09,23.55,603,0
+OXSQG.US,D,20220805,000000,22.72,23.2104,22.72,23.2104,670,0
+OXSQG.US,D,20220808,000000,23.01,23.01,23,23,500,0
+OXSQG.US,D,20220809,000000,23.2,23.3,23.2,23.3,800,0
+OXSQG.US,D,20220810,000000,22.68,23.57,22.68,23.25,2280,0
+OXSQG.US,D,20220811,000000,23.27,23.35,23.27,23.35,1635,0
+OXSQG.US,D,20220812,000000,22.9,23.21,22.9,23.21,1198,0
+OXSQG.US,D,20220815,000000,22.78,23.28,22.78,23.28,860,0
+OXSQG.US,D,20220816,000000,22.88,23.285,22.77,23.04,1835,0
+OXSQG.US,D,20220817,000000,22.78,23.44,22.78,23.44,650,0
+OXSQG.US,D,20220818,000000,23,23,23,23,757,0
+OXSQG.US,D,20220819,000000,23.1,23.1,23.01,23.01,652,0
+OXSQG.US,D,20220822,000000,23.1,23.1,22.81,22.98,1002,0
+OXSQG.US,D,20220823,000000,22.83,23,22.83,22.91,473,0
+OXSQG.US,D,20220824,000000,23.01,23.18,22.75,23.18,2162,0
+OXSQG.US,D,20220825,000000,23.48,23.4916,23.05,23.08,2654,0
+OXSQG.US,D,20220826,000000,23.28,23.52,22.84,22.84,1428,0
+OXSQG.US,D,20220830,000000,23.27,23.55,23.27,23.4522,1900,0
+OXSQG.US,D,20220901,000000,23.01,23.19,23.01,23.19,302,0
+OXSQG.US,D,20220902,000000,23.18,23.2,23.18,23.2,1998,0
+OXSQG.US,D,20220906,000000,23.23,23.23,23.2,23.2,593,0
+OXSQG.US,D,20220907,000000,23.38,23.38,22.9171,22.9171,3315,0
+OXSQG.US,D,20220908,000000,22.8,22.8,22.8,22.8,418,0
+OXSQG.US,D,20220909,000000,22.82,22.83,22.7,22.7,1504,0
+OXSQG.US,D,20220912,000000,22.72,22.72,22.72,22.72,100,0
+OXSQG.US,D,20220914,000000,23.54,23.54,23.1,23.1,1426,0
+OXSQG.US,D,20220919,000000,22.75,22.85,22.6,22.6,675,0
+OXSQG.US,D,20220920,000000,22.51,22.51,22.5,22.51,3472,0
+OXSQG.US,D,20220921,000000,22.5,22.5,22.5,22.5,200,0
+OXSQG.US,D,20220922,000000,22.45,22.84,22.32,22.37,1511,0
+OXSQG.US,D,20220923,000000,22.83,23,22.31,22.31,3100,0
+OXSQG.US,D,20220926,000000,22.9,22.93,22.82,22.82,1317,0
+OXSQG.US,D,20220927,000000,22.79,22.79,22.373,22.373,502,0
+OXSQG.US,D,20220928,000000,22.42,22.42,22.2,22.2,4005,0
+OXSQG.US,D,20220929,000000,22.25,23.24,22.12,23.24,1001,0
+OXSQG.US,D,20221004,000000,22.7669,22.8,22.7669,22.8,610,0
+OXSQG.US,D,20221007,000000,22.35,22.35,22.34,22.3401,762,0
+OXSQG.US,D,20221010,000000,22.3311,22.3311,22.3311,22.3311,320,0
+OXSQG.US,D,20221017,000000,22.2,22.2,22,22,301,0
+OXSQG.US,D,20221019,000000,21.71,21.71,21.71,21.71,200,0
+OXSQG.US,D,20221020,000000,21.5549,21.9,21.4,21.5475,2806,0
+OXSQG.US,D,20221021,000000,21.15,22.244,20.97,20.97,10259,0
+OXSQG.US,D,20221024,000000,21.5825,21.7193,20.71,21.603,18358,0
+OXSQG.US,D,20221026,000000,21.75,21.75,21.45,21.45,200,0
+OXSQG.US,D,20221027,000000,21.7,21.7,21.6,21.6,388,0
+OXSQG.US,D,20221028,000000,21.55,21.55,20.9,21.25,750,0
+OXSQG.US,D,20221031,000000,21.25,21.25,21.2,21.2,1778,0
+OXSQG.US,D,20221101,000000,20.9001,20.905,20.9,20.905,948,0
+OXSQG.US,D,20221102,000000,21.05,21.1,20.82,20.83,973,0
+OXSQG.US,D,20221104,000000,20.63,20.63,20.6,20.6,2004,0
+OXSQG.US,D,20221107,000000,20.55,22,20.49,22,1304,0
+OXSQG.US,D,20221108,000000,21.0733,21.45,21.05,21.29,1405,0
+OXSQG.US,D,20221109,000000,22.14,22.14,22.14,22.14,296,0
+OXSQG.US,D,20221110,000000,21.7,21.7,21.375,21.5,2453,0
+OXSQG.US,D,20221111,000000,21.5,21.5,21.45,21.45,405,0
+OXSQG.US,D,20221115,000000,21.7,22.11,21.1,21.5,2108,0
+OXSQG.US,D,20221117,000000,21.9752,21.9752,21.9752,21.9752,150,0
+OXSQG.US,D,20221118,000000,21.22,21.3,21.22,21.3,699,0
+OXSQG.US,D,20221123,000000,21,21,20.77,20.77,1451,0
+OXSQG.US,D,20221128,000000,21.65,21.65,21.65,21.65,552,0
+OXSQG.US,D,20221129,000000,21.43,21.84,21.1,21.2,704,0
+OXSQG.US,D,20221130,000000,21.24,21.24,20.658,20.84,3157,0
+OXSQG.US,D,20221201,000000,20.79,20.81,20.7,20.7,3588,0
+OXSQG.US,D,20221202,000000,20.8,21.2049,20.8,21.2049,470,0
+OXSQG.US,D,20221205,000000,20.7,21.51,20.7,21.51,1202,0
+OXSQG.US,D,20221207,000000,20.75,20.75,20.75,20.75,3702,0
+OXSQG.US,D,20221208,000000,21.02,21.02,21.02,21.02,454,0
+OXSQG.US,D,20221212,000000,21.3399,21.3399,21.3399,21.3399,760,0
+OXSQG.US,D,20221213,000000,21.19,21.28,21.19,21.26,1616,0
+OXSQG.US,D,20221215,000000,21,21.21,21,21.21,1052,0
+OXSQG.US,D,20221219,000000,21.13,21.15,20.85,20.85,886,0
+OXSQG.US,D,20221220,000000,21.25,21.25,21.25,21.25,598,0
+OXSQG.US,D,20221221,000000,21.3,21.4,21.27,21.4,4196,0
+OXSQG.US,D,20221223,000000,21.99,21.99,21.8,21.8,461,0
+OXSQG.US,D,20221227,000000,21.05,21.42,21,21.4,1344,0
+OXSQG.US,D,20221229,000000,21.42,21.42,21.42,21.42,100,0
+OXSQG.US,D,20221230,000000,21.42,21.74,21.42,21.74,3190,0
+OXSQG.US,D,20230103,000000,21.53,21.715,21.2847,21.6734,957,0
+OXSQG.US,D,20230104,000000,21.8599,21.8599,21.8599,21.8599,405,0
+OXSQG.US,D,20230105,000000,21.75,21.75,21.6,21.6,1896,0
+OXSQG.US,D,20230106,000000,21.79,21.82,21.78,21.82,547,0
+OXSQG.US,D,20230109,000000,21.5,21.72,21.26,21.72,3035,0
+OXSQG.US,D,20230110,000000,21.65,21.78,21.65,21.77,2100,0
+OXSQG.US,D,20230111,000000,21.81,21.81,21.4,21.8,2318,0
+OXSQG.US,D,20230112,000000,21.58,21.6,21.58,21.6,921,0
+OXSQG.US,D,20230113,000000,22.2678,22.2678,22.2678,22.2678,920,0
+OXSQG.US,D,20230117,000000,22.07,22.07,21.88,21.88,2540,0
+OXSQG.US,D,20230118,000000,22,22,22,22,576,0
+OXSQG.US,D,20230119,000000,22,22.37,22,22.13,1910,0
+OXSQG.US,D,20230123,000000,22.08,22.24,21.7585,22.24,1090,0
+OXSQG.US,D,20230124,000000,21.82,22.1,21.33,22,899,0
+OXSQG.US,D,20230125,000000,21.98,22.33,21.98,22.33,203,0
+OXSQG.US,D,20230127,000000,22.35,22.35,22.35,22.35,750,0
+OXSQG.US,D,20230201,000000,21.7,22.445,21.6455,22.445,1300,0
+OXSQG.US,D,20230202,000000,22,22.32,21.94,22.2,2715,0
+OXSQG.US,D,20230207,000000,21.76,22.24,21.76,22.24,345,0
+OXSQG.US,D,20230208,000000,22.15,22.34,22.15,22.2845,705,0
+OXSQG.US,D,20230209,000000,22.44,22.44,22.44,22.44,111,0
+OXSQG.US,D,20230210,000000,22.3024,22.3072,22.3024,22.3072,634,0
+OXSQG.US,D,20230214,000000,22.2,22.35,21.78,22.35,709,0
+OXSQG.US,D,20230215,000000,22.27,22.3,22.27,22.3,357,0
+OXSQG.US,D,20230216,000000,22.22,22.36,22.22,22.36,349,0
+OXSQG.US,D,20230217,000000,22.1,22.2,22.1,22.2,618,0
+OXSQG.US,D,20230222,000000,22.01,22.29,22,22.29,604,0
+OXSQG.US,D,20230223,000000,22.02,22.39,21.8,22.39,1776,0
+OXSQG.US,D,20230227,000000,21.36,22.34,21.36,22.16,1829,0
+OXSQG.US,D,20230228,000000,22.15,22.38,22.01,22.38,779,0
+OXSQG.US,D,20230301,000000,22.38,22.385,22.38,22.385,613,0
+OXSQG.US,D,20230302,000000,22.34,22.34,21.97,22.34,4234,0
+OXSQG.US,D,20230303,000000,22.02,22.3599,21.92,22.3599,1881,0
+OXSQG.US,D,20230306,000000,21.755,22.31,21.755,22.31,863,0
+OXSQG.US,D,20230308,000000,22.3,22.31,22.1,22.305,803,0
+OXSQG.US,D,20230309,000000,22.06,22.36,22.06,22.36,391,0
+OXSQG.US,D,20230313,000000,21.91,22.11,21.4665,22.11,631,0
+OXSQG.US,D,20230314,000000,21.1001,21.95,21.1,21.95,2052,0
+OXSQG.US,D,20230315,000000,21.845,21.845,21.845,21.845,203,0
+OXSQG.US,D,20230320,000000,21.36,21.36,21.36,21.36,223,0
+OXSQG.US,D,20230321,000000,21.65,21.65,21.25,21.59,503,0
+OXSQG.US,D,20230324,000000,21.01,21.24,21,21.24,1685,0
+OXSQG.US,D,20230327,000000,21.4,21.4535,21.4,21.4,376,0
+OXSQG.US,D,20230330,000000,21.03,21.495,21.03,21.4858,1452,0
+OXSQG.US,D,20230331,000000,21.34,22.63,21.34,22.63,6393,0
+OXSQG.US,D,20230405,000000,22.1,22.15,22.1,22.15,212,0
+OXSQG.US,D,20230406,000000,22.15,22.15,22.15,22.15,168,0
+OXSQG.US,D,20230412,000000,22,22.12,21.42,21.42,838,0
+OXSQG.US,D,20230413,000000,21.2101,21.725,21.2101,21.725,1308,0
+OXSQG.US,D,20230414,000000,21.47,22.0012,21.47,21.96,682,0
+OXSQG.US,D,20230418,000000,21.61,21.8765,21.61,21.8765,526,0
+OXSQG.US,D,20230419,000000,21.79,21.79,21.22,21.6,2003,0
+OXSQG.US,D,20230420,000000,21.85,21.9,21.21,21.9,500,0
+OXSQG.US,D,20230424,000000,21.94,21.94,21.5,21.7,1822,0
+OXSQG.US,D,20230425,000000,21.5,21.5,21.48,21.5,525,0
+OXSQG.US,D,20230427,000000,21.51,21.51,21.51,21.51,587,0
+OXSQG.US,D,20230428,000000,21.91,21.91,21.91,21.91,1000,0
+OXSQG.US,D,20230502,000000,21.4101,21.4101,21.4,21.4,1312,0
+OXSQG.US,D,20230503,000000,21.89,21.89,21.89,21.89,100,0
+OXSQG.US,D,20230504,000000,21.0101,21.0101,21.0101,21.0101,200,0
+OXSQG.US,D,20230505,000000,21.07,21.6337,21.07,21.6337,400,0
+OXSQG.US,D,20230508,000000,21.55,21.6,21.4,21.6,3374,0
+OXSQG.US,D,20230510,000000,21.21,21.21,21.19,21.19,848,0
+OXSQG.US,D,20230512,000000,21.4,21.4,21.4,21.4,1203,0
+OXSQG.US,D,20230515,000000,21.3,21.34,21.26,21.26,1000,0
+OXSQG.US,D,20230516,000000,21,21.5,21,21.5,1857,0
+OXSQG.US,D,20230517,000000,21.4957,21.4957,21.4957,21.4957,540,0
+OXSQG.US,D,20230519,000000,21.5,21.5,21.5,21.5,100,0
+OXSQG.US,D,20230523,000000,21.775,21.775,21.6,21.6,400,0
+OXSQG.US,D,20230530,000000,21.31,21.31,21.31,21.31,280,0
+OXSQG.US,D,20230605,000000,21.8,21.8,21.7,21.71,1507,0
+OXSQG.US,D,20230607,000000,21.78,21.78,21.78,21.78,509,0
+OXSQG.US,D,20230609,000000,21.7,21.7,21.7,21.7,266,0
+OXSQG.US,D,20230612,000000,21.9999,21.9999,21.75,21.75,1862,0
+OXSQG.US,D,20230614,000000,21.75,21.75,21.75,21.75,413,0
+OXSQG.US,D,20230615,000000,21.6181,21.6181,21.6181,21.6181,202,0
+OXSQG.US,D,20230616,000000,21.5,21.5,21.3,21.34,856,0
+OXSQG.US,D,20230621,000000,21.6,21.6,21.6,21.6,302,0
+OXSQG.US,D,20230626,000000,21.6,21.6,21.6,21.6,903,0
+OXSQG.US,D,20230628,000000,21.51,21.51,21.51,21.51,196,0
+OXSQG.US,D,20230629,000000,21.7,21.7,21.7,21.7,101,0
+OXSQG.US,D,20230630,000000,21.75,21.75,21.75,21.75,335,0
+OXSQG.US,D,20230703,000000,21.99,21.99,21.99,21.99,666,0
+OXSQG.US,D,20230707,000000,21.75,21.75,21.75,21.75,376,0
+OXSQG.US,D,20230710,000000,21.7,21.7,21.4,21.685,1987,0
+OXSQG.US,D,20230711,000000,21.6901,21.75,21.6901,21.75,753,0
+OXSQG.US,D,20230712,000000,22.1278,22.1278,22.1278,22.1278,256,0
+OXSQG.US,D,20230713,000000,21.75,22.11,21.75,22.11,3136,0
+OXSQG.US,D,20230714,000000,21.95,22.2018,21.95,22.2018,6761,0
+OXSQG.US,D,20230717,000000,22,22,22,22,323,0
+OXSQG.US,D,20230718,000000,21.7,21.7,21.7,21.7,374,0
+OXSQG.US,D,20230719,000000,21.7,21.7,21.7,21.7,493,0
+OXSQG.US,D,20230720,000000,21.73,22,21.73,21.75,3824,0
+OXSQG.US,D,20230724,000000,22,22.05,22,22,841,0
+OXSQG.US,D,20230725,000000,21.86,22.25,21.86,22.25,3320,0
+OXSQG.US,D,20230726,000000,21.85,22.1,21.85,22.05,1795,0
+OXSQG.US,D,20230727,000000,21.86,21.87,21.6982,21.87,998,0
+OXSQG.US,D,20230728,000000,22.045,22.045,21.8003,21.97,602,0
+OXSQG.US,D,20230731,000000,21.95,22.1516,21.65,21.65,1718,0
+OXSQG.US,D,20230801,000000,21.72,21.72,21.68,21.68,1281,0
+OXSQG.US,D,20230802,000000,21.7,22.0216,21.7,22.0216,1400,0
+OXSQG.US,D,20230803,000000,22.28,22.28,22.28,22.28,697,0
+OXSQG.US,D,20230807,000000,22.08,22.2,22.08,22.2,276,0
+OXSQG.US,D,20230808,000000,21.81,22,21.81,21.9666,3636,0
+OXSQG.US,D,20230809,000000,21.9,21.9,21.665,21.8676,1600,0
+OXSQG.US,D,20230810,000000,21.86,21.86,21.85,21.86,1075,0
+OXSQG.US,D,20230811,000000,21.75,22.15,21.7297,22.08,1782,0
+OXSQG.US,D,20230814,000000,21.755,22,21.755,21.965,867,0
+OXSQG.US,D,20230815,000000,21.93,22.14,21.93,22.14,416,0
+OXSQG.US,D,20230816,000000,22.045,22.1499,22.045,22.1499,325,0
+OXSQG.US,D,20230817,000000,22.01,22.1798,21.57,22.0762,3223,0
+OXSQG.US,D,20230822,000000,22.26,22.2999,22.26,22.2999,615,0
+OXSQG.US,D,20230824,000000,22.02,22.3167,22.02,22.3167,200,0
+OXSQG.US,D,20230830,000000,22.1145,22.1145,22.1145,22.1145,202,0
+OXSQG.US,D,20230831,000000,22.2291,22.3999,22.1301,22.3999,1890,0
+OXSQG.US,D,20230905,000000,22.39,22.3999,22.15,22.3999,860,0
+OXSQG.US,D,20230911,000000,22.16,22.39,22.15,22.39,475,0
+OXSQG.US,D,20230912,000000,22.4,22.4,22.4,22.4,250,0
+OXSQG.US,D,20230913,000000,22.4,22.4,22.37,22.4,1000,0
+OXSQG.US,D,20230915,000000,22.2537,22.2537,22.2537,22.2537,600,0
+OXSQG.US,D,20230918,000000,22.25,22.25,22.25,22.25,116,0
+OXSQG.US,D,20230927,000000,22.05,22.05,22.05,22.05,196,0
+OXSQG.US,D,20231002,000000,22.07,22.07,22.07,22.07,173,0
+OXSQG.US,D,20231003,000000,22.31,22.41,22.29,22.41,900,0
+OXSQG.US,D,20231005,000000,22.01,22.41,21.95,22.41,304,0
+OXSQG.US,D,20231013,000000,21.75,21.83,21.6765,21.83,4183,0
+OXSQG.US,D,20231016,000000,21.64,21.65,21.59,21.59,4180,0
+OXSQG.US,D,20231017,000000,21.7,21.78,21.7,21.78,500,0
+OXSQG.US,D,20231019,000000,21.46,21.5,21.46,21.5,513,0
+OXSQG.US,D,20231020,000000,21.55,21.55,21.55,21.55,101,0
+OXSQG.US,D,20231023,000000,21.4057,21.45,21.4057,21.45,616,0
+OXSQG.US,D,20231025,000000,21.48,21.48,21.39,21.39,972,0
+OXSQG.US,D,20231031,000000,21.43,21.43,21.4,21.4,514,0
+OXSQG.US,D,20231101,000000,21.7,21.74,21.64,21.7399,914,0
+OXSQG.US,D,20231102,000000,21.74,21.74,21.57,21.57,3859,0
+OXSQG.US,D,20231103,000000,21.63,21.63,21.5,21.5,1403,0
+OXSQG.US,D,20231107,000000,21.97,21.97,21.85,21.9,3512,0
+OXSQG.US,D,20231109,000000,21.74,21.96,21.7,21.96,3483,0
+OXSQG.US,D,20231113,000000,22.0139,22.11,21.9,21.97,1646,0
+OXSQG.US,D,20231114,000000,21.9,21.9,21.75,21.75,484,0
+OXSQG.US,D,20231116,000000,21.85,21.85,21.75,21.76,703,0
+OXSQG.US,D,20231117,000000,21.55,21.74,21.51,21.73,1355,0
+OXSQG.US,D,20231120,000000,21.85,21.85,21.85,21.85,337,0
+OXSQG.US,D,20231121,000000,21.7,21.7,21.623,21.7,710,0
+OXSQG.US,D,20231122,000000,21.5419,21.95,21.52,21.95,3770,0
+OXSQG.US,D,20231127,000000,21.85,21.98,21.85,21.95,974,0
+OXSQG.US,D,20231128,000000,21.97,21.98,21.57,21.98,2741,0
+OXSQG.US,D,20231129,000000,21.7955,22.04,21.7955,22.04,1250,0
+OXSQG.US,D,20231130,000000,21.99,22.18,21.99,22.18,1227,0
+OXSQG.US,D,20231201,000000,21.67,22.19,21.67,22.19,846,0
+OXSQG.US,D,20231204,000000,22.2,22.2,22.2,22.2,1901,0
+OXSQG.US,D,20231208,000000,22.05,22.13,22.05,22.13,2000,0
+OXSQG.US,D,20231212,000000,21.9849,22.2,21.88,22.1999,1261,0
+OXSQG.US,D,20231213,000000,21.9,22.2,21.9,22.2,1731,0
+OXSQG.US,D,20231214,000000,22.15,22.2,22,22.2,3391,0
+OXSQG.US,D,20231219,000000,22.2,22.2,22.01,22.086,1667,0
+OXSQG.US,D,20231220,000000,22.2,22.32,22.2,22.32,684,0
+OXSQG.US,D,20231226,000000,22.5,22.5,22.5,22.5,617,0
+OXSQG.US,D,20231229,000000,22.5,22.5306,22.3025,22.52,22254,0
+OXSQG.US,D,20240103,000000,22.4602,22.8,22.4,22.44,1603,0
+OXSQG.US,D,20240104,000000,22.6286,22.6286,22.6286,22.6286,200,0
+OXSQG.US,D,20240108,000000,22.43,22.8,22.43,22.8,957,0
+OXSQG.US,D,20240109,000000,22.84,22.84,22.8,22.8,645,0
+OXSQG.US,D,20240111,000000,22.7999,22.7999,22.7999,22.7999,300,0
+OXSQG.US,D,20240116,000000,22.5,22.9,22.5,22.9,1146,0
+OXSQG.US,D,20240126,000000,22.9198,22.92,22.53,22.92,2082,0
+OXSQG.US,D,20240130,000000,22.66,22.92,22.66,22.92,1400,0
+OXSQG.US,D,20240131,000000,22.6452,22.8,22.6452,22.8,400,0
+OXSQG.US,D,20240202,000000,22.5,22.9,22.5,22.5,1510,0
+OXSQG.US,D,20240205,000000,22.51,22.96,22.51,22.96,499,0
+OXSQG.US,D,20240206,000000,22.92,22.95,22.92,22.95,245,0
+OXSQG.US,D,20240208,000000,23,23.0999,23,23.0999,1500,0
+OXSQG.US,D,20240209,000000,22.92,23.0799,22.92,23,4012,0
+OXSQG.US,D,20240212,000000,23.1,23.1,23.1,23.1,395,0
+OXSQG.US,D,20240213,000000,22.638,23.1,22.44,23.1,966,0
+OXSQG.US,D,20240216,000000,22.53,23.04,22.5,23.04,1025,0
+OXSQG.US,D,20240226,000000,23.1,23.1,23.1,23.1,832,0
+OXSQG.US,D,20240229,000000,23.07,23.07,23.07,23.07,135,0
+OXSQG.US,D,20240305,000000,23.13,23.13,23.13,23.13,1295,0
+OXSQG.US,D,20240307,000000,23.2,23.2,23.2,23.2,475,0
+OXSQG.US,D,20240308,000000,22.45,23.23,22.45,23.23,900,0
+OXSQG.US,D,20240313,000000,23.24,23.24,23.2,23.2,529,0
+OXSQG.US,D,20240315,000000,22.705,22.9999,22.52,22.52,601,0
+OXSQG.US,D,20240318,000000,22.81,22.81,22.81,22.81,256,0
+OXSQG.US,D,20240319,000000,22.755,23.05,22.575,23.05,2350,0
+OXSQG.US,D,20240322,000000,23.1,23.1,23.1,23.1,26927,0
+OXSQG.US,D,20240325,000000,22.85,22.97,22.55,22.97,3213,0
+OXSQG.US,D,20240327,000000,22.57,22.8,22.4501,22.8,4307,0
+OXSQG.US,D,20240328,000000,22.75,22.82,22.75,22.8199,796,0
+OXSQG.US,D,20240401,000000,23,23,23,23,470,0
+OXSQG.US,D,20240402,000000,22.725,22.98,22.4501,22.98,2272,0
+OXSQG.US,D,20240403,000000,22.93,22.93,22.92,22.92,1459,0
+OXSQG.US,D,20240404,000000,22.9,22.9,22.9,22.9,202,0
+OXSQG.US,D,20240408,000000,22.685,22.82,22.655,22.75,1655,0
+OXSQG.US,D,20240409,000000,22.76,23.1,22.72,22.72,1380,0
+OXSQG.US,D,20240411,000000,22.67,23.09,22.6177,23.09,2124,0
+OXSQG.US,D,20240412,000000,23.0999,23.1,22.7,23,4091,0
+OXSQG.US,D,20240415,000000,22.64,22.843,22.26,22.843,1349,0
+OXSQG.US,D,20240416,000000,22.6,22.6,22.17,22.17,8568,0
+OXSQG.US,D,20240417,000000,22.47,22.6915,22.15,22.5,3374,0
+OXSQG.US,D,20240418,000000,22.3537,22.94,22.1515,22.94,4509,0
+OXSQG.US,D,20240422,000000,22.15,22.95,22.15,22.62,1816,0
+OXSQG.US,D,20240423,000000,22.16,22.45,22.16,22.425,5297,0
+OXSQG.US,D,20240424,000000,22.4,22.97,22.4,22.97,442,0
+OXSQG.US,D,20240425,000000,22.15,22.95,22.15,22.2,2407,0
+OXSQG.US,D,20240426,000000,22.21,22.28,22.1,22.28,4904,0
+OXSQG.US,D,20240429,000000,22.3,22.32,22.23,22.23,2181,0
+OXSQG.US,D,20240430,000000,22.15,22.8,22.15,22.59,4320,0
+OXSQG.US,D,20240501,000000,22.3,22.47,22.24,22.47,3091,0
+OXSQG.US,D,20240502,000000,22.15,22.41,22.15,22.41,1870,0
+OXSQG.US,D,20240503,000000,22.2,22.28,22.01,22.28,5379,0
+OXSQG.US,D,20240506,000000,22.28,22.38,22.28,22.38,536,0
+OXSQG.US,D,20240507,000000,22.38,22.38,22.38,22.38,285,0
+OXSQG.US,D,20240509,000000,22.75,22.75,22.54,22.54,898,0
+OXSQG.US,D,20240513,000000,22.42,22.42,22.42,22.42,280,0
+OXSQG.US,D,20240515,000000,22.315,22.59,22.27,22.59,1588,0
+OXSQG.US,D,20240516,000000,22.22,22.395,22.2,22.395,612,0
+OXSQG.US,D,20240517,000000,22.45,22.45,22.26,22.45,7221,0
+OXSQG.US,D,20240520,000000,22.575,22.6,22.51,22.6,137457,0
+OXSQG.US,D,20240521,000000,22.57,22.57,22.55,22.55,1200,0
+OXSQG.US,D,20240522,000000,22.54,22.8299,22.54,22.8299,1986,0
+OXSQG.US,D,20240523,000000,22.8299,22.83,22.8299,22.83,1804,0
+OXSQG.US,D,20240524,000000,22.83,22.965,22.765,22.765,3391,0
+OXSQG.US,D,20240528,000000,22.6001,22.73,22.6001,22.73,739,0
+OXSQG.US,D,20240531,000000,22.74,22.74,22.604,22.604,1154,0
+OXSQG.US,D,20240603,000000,22.9999,22.9999,22.9999,22.9999,1075,0
+OXSQG.US,D,20240604,000000,22.63,22.9,22.61,22.9,602,0
+OXSQG.US,D,20240607,000000,22.795,22.795,22.795,22.795,1299,0
+OXSQG.US,D,20240610,000000,22.9899,22.9899,22.9899,22.9899,359,0
+OXSQG.US,D,20240612,000000,22.9899,22.9899,22.9899,22.9899,1229,0
+OXSQG.US,D,20240613,000000,22.95,22.95,22.834,22.834,964,0
+OXSQG.US,D,20240614,000000,22.91,22.91,22.83,22.91,2812,0
+OXSQG.US,D,20240617,000000,22.9426,22.9426,22.74,22.79,2131,0
+OXSQG.US,D,20240618,000000,22.9899,22.9899,22.9899,22.9899,625,0
+OXSQG.US,D,20240621,000000,22.8019,22.8019,22.8019,22.8019,312,0
+OXSQG.US,D,20240624,000000,22.81,22.895,22.405,22.68,3139,0
+OXSQG.US,D,20240625,000000,22.71,22.71,22.52,22.701,3662,0
+OXSQG.US,D,20240626,000000,22.7,22.854,22.65,22.65,12605,0
+OXSQG.US,D,20240627,000000,22.66,22.905,22.65,22.65,3787,0
+OXSQG.US,D,20240628,000000,22.66,22.68,22.525,22.525,3241,0
+OXSQG.US,D,20240701,000000,22.61,22.85,22.61,22.77,1691,0
+OXSQG.US,D,20240702,000000,22.85,22.9047,22.85,22.9047,383,0
+OXSQG.US,D,20240708,000000,22.63,22.76,22.63,22.76,385,0
+OXSQG.US,D,20240709,000000,22.68,22.7,22.62,22.7,1190,0
+OXSQG.US,D,20240710,000000,22.7,22.82,22.68,22.82,975,0
+OXSQG.US,D,20240711,000000,22.85,22.9999,22.85,22.95,2406,0
+OXSQG.US,D,20240712,000000,22.99,23,22.85,22.8999,1956,0
+OXSQG.US,D,20240715,000000,22.74,22.74,22.73,22.73,531,0
+OXSQG.US,D,20240716,000000,22.755,22.8908,22.755,22.8908,979,0
+OXSQG.US,D,20240718,000000,22.57,22.57,22.495,22.51,2324,0
+OXSQG.US,D,20240719,000000,22.6,22.6,22.44,22.44,4275,0
+OXSQG.US,D,20240722,000000,22.44,22.5613,22.44,22.5,18716,0
+OXSQG.US,D,20240723,000000,22.51,22.6176,22.5,22.5939,14603,0
+OXSQG.US,D,20240724,000000,22.5132,22.5132,22.39,22.44,2735,0
+OXSQG.US,D,20240725,000000,22.5447,22.5477,22.38,22.4,14672,0
+OXSQG.US,D,20240726,000000,22.6055,22.6055,22.5,22.5,783,0
+OXSQG.US,D,20240729,000000,22.5,22.5,22.5,22.5,216,0
+OXSQG.US,D,20240730,000000,22.6,22.7099,22.6,22.7099,993,0
+OXSQG.US,D,20240731,000000,22.5,22.55,22.47,22.47,7872,0
+OXSQG.US,D,20240801,000000,22.52,22.72,22.52,22.72,608,0
+OXSQG.US,D,20240802,000000,22.72,22.72,22.55,22.55,610,0
+OXSQG.US,D,20240805,000000,22.67,22.67,22.67,22.67,517,0
+OXSQG.US,D,20240813,000000,22.59,22.59,22.59,22.59,392,0
+OXSQG.US,D,20240819,000000,22.6314,22.6824,22.6314,22.6824,2302,0
+OXSQG.US,D,20240821,000000,22.7199,22.72,22.6677,22.6677,1622,0
+OXSQG.US,D,20240822,000000,22.65,22.65,22.65,22.65,886,0
+OXSQG.US,D,20240823,000000,22.6001,22.74,22.5201,22.5201,16863,0
+OXSQG.US,D,20240827,000000,22.785,22.785,22.5701,22.714,1354,0
+OXSQG.US,D,20240828,000000,22.6744,22.6744,22.6744,22.6744,126,0
+OXSQG.US,D,20240830,000000,22.79,22.79,22.79,22.79,3042,0
+OXSQG.US,D,20240903,000000,22.6598,22.71,22.64,22.71,844,0
+OXSQG.US,D,20240905,000000,22.77,22.93,22.77,22.77,4205,0
+OXSQG.US,D,20240906,000000,22.74,22.74,22.74,22.74,178,0
+OXSQG.US,D,20240913,000000,22.8145,22.85,22.8145,22.85,237,0
+OXSQG.US,D,20240916,000000,22.85,22.8605,22.85,22.8605,842,0
+OXSQG.US,D,20240917,000000,22.93,22.95,22.885,22.885,1959,0
+OXSQG.US,D,20240918,000000,22.88,22.9,22.86,22.9,5431,0
+OXSQG.US,D,20240919,000000,22.9,23,22.9,23,1258,0
+OXSQG.US,D,20240923,000000,23,23,23,23,444,0
+OXSQG.US,D,20240924,000000,23,23.21,23,23.16,4882,0
+OXSQG.US,D,20240926,000000,23.26,23.29,23.26,23.2899,1210,0
+OXSQG.US,D,20240927,000000,23.2,23.2,23.2,23.2,428,0
+OXSQG.US,D,20241001,000000,23.3599,23.3599,23.3599,23.3599,601,0
+OXSQG.US,D,20241002,000000,23.2919,23.2919,23.2919,23.2919,122,0
+OXSQG.US,D,20241003,000000,23.31,23.31,23.3,23.3,676,0
+OXSQG.US,D,20241004,000000,23.3499,23.3499,23.3499,23.3499,181,0
+OXSQG.US,D,20241007,000000,23.22,23.22,23.22,23.22,311,0
+OXSQG.US,D,20241010,000000,23.35,23.35,23.35,23.35,260,0
+OXSQG.US,D,20241011,000000,23.22,23.23,23.22,23.22,402,0
+OXSQG.US,D,20241014,000000,23.14,23.49,23.14,23.32,2085,0
+OXSQG.US,D,20241015,000000,23.18,23.225,23.14,23.225,1380,0
+OXSQG.US,D,20241016,000000,23.21,23.26,23.18,23.26,1340,0
+OXSQG.US,D,20241017,000000,23.15,23.15,23.15,23.15,138,0
+OXSQG.US,D,20241023,000000,23.15,23.25,23.15,23.25,910,0
+OXSQG.US,D,20241024,000000,23.2599,23.26,23.24,23.26,1082,0
+OXSQG.US,D,20241029,000000,23.2499,23.25,23.2499,23.25,542,0
+OXSQG.US,D,20241030,000000,23.08,23.08,22.94,22.94,602,0
+OXSQG.US,D,20241031,000000,22.9401,23.24,22.94,23.22,1429,0
+OXSQG.US,D,20241101,000000,23.095,23.095,23.095,23.095,241,0
+OXSQG.US,D,20241104,000000,23.25,23.25,23.25,23.25,187,0
+OXSQG.US,D,20241106,000000,22.96,22.98,22.95,22.9501,3005,0
+OXSQG.US,D,20241107,000000,22.95,22.95,22.95,22.95,407,0
+OXSQG.US,D,20241108,000000,23.0617,23.0617,23.0617,23.0617,160,0
+OXSQG.US,D,20241111,000000,23.1,23.1,23.1,23.1,271,0
+OXSQG.US,D,20241118,000000,23.2199,23.2199,23.15,23.21,1743,0
+OXSQG.US,D,20241120,000000,23.105,23.105,23.105,23.105,197,0
+OXSQG.US,D,20241121,000000,23.105,23.2399,23.105,23.21,1100,0
+OXSQG.US,D,20241126,000000,22.99,23,22.95,23,516,0
+OXSQG.US,D,20241127,000000,23,23,23,23,364,0
+OXSQG.US,D,20241202,000000,23.1275,23.1275,23.1275,23.1275,204,0
+OXSQG.US,D,20241204,000000,23.2899,23.3,23.2899,23.29,2589,0
+OXSQG.US,D,20241205,000000,23.29,23.435,23.29,23.435,415,0
+OXSQG.US,D,20241209,000000,23.25,23.3415,23.25,23.3415,1510,0
+OXSQG.US,D,20241210,000000,23.4399,23.44,23.41,23.44,1560,0
+OXSQG.US,D,20241211,000000,23.265,23.265,23.265,23.265,500,0
+OXSQG.US,D,20241213,000000,23.2322,23.2322,23.16,23.17,1701,0
+OXSQG.US,D,20241217,000000,23.285,23.285,23.17,23.17,2280,0
+OXSQG.US,D,20241218,000000,23.3,23.3,23.3,23.3,613,0
+OXSQG.US,D,20241219,000000,23.28,23.2801,23.28,23.2801,352,0
+OXSQG.US,D,20241220,000000,23.1702,23.1702,23.17,23.1701,868,0
+OXSQG.US,D,20241223,000000,23.17,23.44,23.17,23.44,3610,0
+OXSQG.US,D,20241224,000000,23.2,23.2,23.2,23.2,114,0
+OXSQG.US,D,20241226,000000,23.2,23.21,23.2,23.21,849,0
+OXSQG.US,D,20241227,000000,23.24,23.24,23.24,23.24,935,0
+OXSQG.US,D,20241230,000000,23.2,23.2001,23.2,23.2001,2356,0
+OXSQG.US,D,20250102,000000,23.43,23.43,23.43,23.43,195,0
+OXSQG.US,D,20250103,000000,23.36,23.43,23.36,23.43,984,0
+OXSQG.US,D,20250106,000000,23.2845,23.42,23.2845,23.42,406,0
+OXSQG.US,D,20250107,000000,23.43,23.43,23.2101,23.2101,683,0
+OXSQG.US,D,20250108,000000,23.21,23.41,23.21,23.41,1295,0
+OXSQG.US,D,20250110,000000,23.21,23.3,23.21,23.3,1821,0
+OXSQG.US,D,20250113,000000,23.42,23.42,23.21,23.21,601,0
+OXSQG.US,D,20250115,000000,23.17,23.2907,23.17,23.2907,821,0
+OXSQG.US,D,20250116,000000,23.36,23.36,23.1,23.1,469,0
+OXSQG.US,D,20250117,000000,23.37,23.37,23.37,23.37,109,0
+OXSQG.US,D,20250121,000000,23.02,23.39,23.02,23.39,906,0
+OXSQG.US,D,20250122,000000,23.07,23.3999,23.04,23.35,3031,0
+OXSQG.US,D,20250123,000000,23.35,23.35,23.35,23.35,135,0
+OXSQG.US,D,20250124,000000,23.38,23.38,23.38,23.38,366,0
+OXSQG.US,D,20250128,000000,23.0001,23.29,23.0001,23.29,402,0
+OXSQG.US,D,20250129,000000,23.11,23.14,23.11,23.13,828,0
+OXSQG.US,D,20250130,000000,23.04,23.36,23,23.36,715,0
+OXSQG.US,D,20250204,000000,23.35,23.35,23.35,23.35,161,0
+OXSQG.US,D,20250205,000000,23.36,23.36,23.25,23.25,1757,0
+OXSQG.US,D,20250206,000000,23.3499,23.35,23.3499,23.35,344,0
+OXSQG.US,D,20250207,000000,23.37,23.37,23.37,23.37,101,0
+OXSQG.US,D,20250210,000000,23.38,23.38,23.3799,23.3799,614,0
+OXSQG.US,D,20250211,000000,23.25,23.38,23.25,23.38,1373,0
+OXSQG.US,D,20250212,000000,23.37,23.3894,23.346,23.3894,1014,0
+OXSQG.US,D,20250213,000000,23.39,23.39,23.39,23.39,111,0
+OXSQG.US,D,20250214,000000,23.39,23.4,23.39,23.4,933,0
+OXSQG.US,D,20250219,000000,23.1501,23.1501,23.1501,23.1501,440,0
+OXSQG.US,D,20250220,000000,23.24,23.24,23.24,23.24,222,0
+OXSQG.US,D,20250221,000000,23.2205,23.2205,23.17,23.2205,1759,0
+OXSQG.US,D,20250224,000000,23.315,23.315,23.315,23.315,550,0
+OXSQG.US,D,20250303,000000,23.39,23.39,23.39,23.39,110,0
+OXSQG.US,D,20250304,000000,23.366,23.366,23.35,23.35,3300,0
+OXSQG.US,D,20250305,000000,23.22,23.4,23.22,23.4,1451,0
+OXSQG.US,D,20250310,000000,23.4001,23.4001,23.4,23.4,554,0
+OXSQG.US,D,20250311,000000,23.23,23.24,23.23,23.24,267,0
+OXSQG.US,D,20250312,000000,23.24,23.3156,23.24,23.3156,455,0
+OXSQG.US,D,20250314,000000,23.4,23.4,23.4,23.4,589,0
+OXSQG.US,D,20250319,000000,23.3,23.3,23.3,23.3,1050,0
+OXSQG.US,D,20250320,000000,23.43,23.43,23.43,23.43,225,0
+OXSQG.US,D,20250321,000000,23.2503,23.2503,23.2503,23.2503,566,0
+OXSQG.US,D,20250324,000000,23.42,23.42,23.42,23.42,1497,0
+OXSQG.US,D,20250326,000000,23.35,23.3899,23.35,23.36,685,0
+OXSQG.US,D,20250327,000000,23.295,23.295,23.26,23.26,1104,0
+OXSQG.US,D,20250331,000000,23.36,23.36,23.36,23.36,1004,0
+OXSQG.US,D,20250401,000000,23.3,23.3,23.3,23.3,3539,0
+OXSQG.US,D,20250402,000000,23.293,23.3,23.22,23.3,1669,0
+OXSQG.US,D,20250404,000000,23.185,23.29,23.185,23.27,750,0
+OXSQG.US,D,20250408,000000,23.25,23.25,23.25,23.25,252,0
+OXSQG.US,D,20250411,000000,22.97,23.19,22.97,23.19,818,0
+OXSQG.US,D,20250417,000000,22.855,23.1,22.855,23.0999,6177,0
+OXSQG.US,D,20250421,000000,23.08,23.1199,22.7501,22.7501,2559,0
+OXSQG.US,D,20250422,000000,22.8688,22.8688,22.8688,22.8688,182,0
+OXSQG.US,D,20250423,000000,22.85,22.85,22.85,22.85,269,0
+OXSQG.US,D,20250424,000000,23.0499,23.05,23.04,23.05,2036,0
+OXSQG.US,D,20250425,000000,23,23,22.9201,22.9201,1309,0
+OXSQG.US,D,20250428,000000,22.975,22.975,22.975,22.975,815,0
+OXSQG.US,D,20250429,000000,23.0299,23.03,23.0299,23.03,508,0
+OXSQG.US,D,20250430,000000,23.03,23.0599,23,23.02,25947,0
+OXSQG.US,D,20250501,000000,23.04,23.04,22.93,22.93,2667,0
+OXSQG.US,D,20250502,000000,23.0105,23.0599,23.0105,23.0599,222,0
+OXSQG.US,D,20250506,000000,23.08,23.08,23.08,23.08,181,0
+OXSQG.US,D,20250507,000000,23.08,23.08,23.02,23.02,901,0
+OXSQG.US,D,20250508,000000,23.02,23.0799,23.02,23.0799,2902,0
+OXSQG.US,D,20250509,000000,23.08,23.0902,23,23,1334,0
+OXSQG.US,D,20250512,000000,23.13,23.13,23.07,23.1299,5084,0
+OXSQG.US,D,20250514,000000,23.06,23.06,23,23,22779,0
+OXSQG.US,D,20250515,000000,23.1,23.1,23.02,23.02,4380,0
+OXSQG.US,D,20250516,000000,23.09,23.13,23.09,23.105,5367,0
+OXSQG.US,D,20250519,000000,23.14,23.14,23.1,23.105,5405,0
+OXSQG.US,D,20250520,000000,23.16,23.17,23.15,23.17,14803,0
+OXSQG.US,D,20250521,000000,23.1684,23.23,23.11,23.11,14847,0
+OXSQG.US,D,20250522,000000,23.1298,23.1899,23.1079,23.179,3394,0
+OXSQG.US,D,20250523,000000,23.173,23.18,23.16,23.18,4067,0
+OXSQG.US,D,20250527,000000,23.2,23.23,23.2,23.22,4079,0
+OXSQG.US,D,20250528,000000,23.24,23.24,23.2277,23.2277,321,0
+OXSQG.US,D,20250529,000000,23.25,23.25,23.25,23.25,2095,0
+OXSQG.US,D,20250530,000000,23.25,23.25,23.1914,23.1914,594,0
+OXSQG.US,D,20250602,000000,23.24,23.24,23.23,23.23,515,0
+OXSQG.US,D,20250603,000000,23.25,23.29,23.25,23.29,4976,0
+OXSQG.US,D,20250604,000000,23.3,23.32,23.265,23.265,605,0
+OXSQG.US,D,20250605,000000,23.255,23.3,23.23,23.23,1092,0
+OXSQG.US,D,20250606,000000,23.293,23.293,23.2781,23.2781,863,0
+OXSQG.US,D,20250609,000000,23.32,23.4,23.32,23.385,157146,0
+OXSQG.US,D,20250610,000000,23.5299,23.5299,23.45,23.45,1817,0
+OXSQG.US,D,20250612,000000,23.55,23.55,23.47,23.5,6661,0
+OXSQG.US,D,20250616,000000,23.56,23.6399,23.56,23.6399,3935,0
+OXSQG.US,D,20250617,000000,23.59,23.68,23.49,23.64,7593,0
+OXSQG.US,D,20250618,000000,23.64,23.65,23.4201,23.65,8948,0
+OXSQG.US,D,20250620,000000,23.4676,23.625,23.4676,23.625,2238,0
+OXSQG.US,D,20250623,000000,23.61,23.64,23.56,23.64,1364,0
+OXSQG.US,D,20250624,000000,23.6396,23.66,23.6,23.66,4855,0
+OXSQG.US,D,20250625,000000,23.7,23.74,23.674,23.7399,3149,0
+OXSQG.US,D,20250626,000000,23.79,23.79,23.76,23.76,1578,0
+OXSQG.US,D,20250627,000000,23.82,23.82,23.74,23.7681,2273,0
+OXSQG.US,D,20250630,000000,23.79,23.84,23.79,23.84,2616,0
+OXSQG.US,D,20250701,000000,23.841,23.9,23.82,23.884,2423,0
+OXSQG.US,D,20250702,000000,23.88,23.88,23.88,23.88,934,0
+OXSQG.US,D,20250703,000000,23.89,23.8946,23.89,23.8946,260,0
+OXSQG.US,D,20250707,000000,23.9,23.9,23.9,23.9,198,0
+OXSQG.US,D,20250708,000000,23.9,23.9,23.9,23.9,209,0
+OXSQG.US,D,20250709,000000,23.94,23.94,23.9005,23.9399,1450,0
+OXSQG.US,D,20250711,000000,23.8815,23.94,23.8815,23.895,1475,0
+OXSQG.US,D,20250715,000000,23.61,23.61,23.6004,23.6004,1213,0
+OXSQG.US,D,20250717,000000,23.5452,23.74,23.5452,23.6776,1094,0
+OXSQG.US,D,20250718,000000,23.7585,23.7585,23.61,23.6936,493,0
+OXSQG.US,D,20250722,000000,23.81,23.98,23.81,23.81,4737,0
+OXSQG.US,D,20250724,000000,23.85,23.87,23.72,23.75,4068,0
+OXSQG.US,D,20250725,000000,23.8,23.8999,23.796,23.796,2584,0
+OXSQG.US,D,20250728,000000,23.78,23.78,23.78,23.78,153,0
+OXSQG.US,D,20250729,000000,23.85,23.9,23.85,23.9,1225,0
+OXSQG.US,D,20250731,000000,24,24,23.74,23.74,1132,0
+OXSQG.US,D,20250801,000000,23.65,23.65,23.65,23.65,687,0
+OXSQG.US,D,20250804,000000,23.7,23.8899,23.7,23.8899,1779,0
+OXSQG.US,D,20250806,000000,23.8953,23.8953,23.8953,23.8953,639,0
+OXSQG.US,D,20250808,000000,24,24,23.98,23.9802,939,0
+OXSQG.US,D,20250811,000000,23.95,23.95,23.77,23.77,2100,0
+OXSQG.US,D,20250812,000000,23.755,23.8,23.75,23.8,1744,0
+OXSQG.US,D,20250813,000000,23.85,23.85,23.7601,23.7601,1039,0
+OXSQG.US,D,20250814,000000,23.8,23.9,23.8,23.89,3766,0
+OXSQG.US,D,20250815,000000,23.9899,23.9899,23.9899,23.9899,642,0
+OXSQG.US,D,20250818,000000,23.77,23.8,23.63,23.67,22295,0
+OXSQG.US,D,20250819,000000,23.79,23.8,23.66,23.68,3740,0
+OXSQG.US,D,20250820,000000,23.72,23.78,23.64,23.67,8173,0
+OXSQG.US,D,20250822,000000,23.75,23.75,23.75,23.75,1089,0
+OXSQG.US,D,20250825,000000,23.84,23.84,23.84,23.84,216,0
+OXSQG.US,D,20250826,000000,23.83,23.85,23.83,23.85,583,0
+OXSQG.US,D,20250827,000000,23.71,23.7526,23.7,23.7526,1226,0
+OXSQG.US,D,20250828,000000,23.84,23.989,23.84,23.865,4909,0
+OXSQG.US,D,20250902,000000,23.77,23.96,23.74,23.96,2582,0
+OXSQG.US,D,20250903,000000,23.7422,23.7422,23.7422,23.7422,410,0
+OXSQG.US,D,20250904,000000,23.817,23.817,23.817,23.817,515,0
+OXSQG.US,D,20250905,000000,23.9025,23.92,23.9025,23.92,356,0
+OXSQG.US,D,20250908,000000,23.91,23.99,23.91,23.93,1066,0
+OXSQG.US,D,20250909,000000,23.92,24,23.92,23.9999,847,0
+OXSQG.US,D,20250910,000000,24,24,24,24,105,0
+OXSQG.US,D,20250911,000000,24,24,23.965,23.965,251,0
+OXSQG.US,D,20250912,000000,23.97,23.97,23.97,23.97,326,0
+OXSQG.US,D,20250915,000000,24,24.06,23.9993,24.06,5294,0
+OXSQG.US,D,20250916,000000,24.1,24.1,24.03,24.03,1073,0
+OXSQG.US,D,20250917,000000,24.1,24.11,24.1,24.11,610,0
+OXSQG.US,D,20250919,000000,24,24.03,23.95,23.95,5873,0
+OXSQG.US,D,20250922,000000,24.1,24.11,24.0357,24.1,2276,0
+OXSQG.US,D,20250923,000000,24,24.1,23.95,24.1,1785,0
+OXSQG.US,D,20250924,000000,24.1,24.1,24,24.04,1939,0
+OXSQG.US,D,20250926,000000,24.04,24.04,24.01,24.01,2409,0
+OXSQG.US,D,20250929,000000,24.055,24.12,24.055,24.1194,3545,0
+OXSQG.US,D,20251001,000000,24.16,24.16,24.16,24.16,212,0
+OXSQG.US,D,20251002,000000,24.1,24.16,24.01,24.1592,1427,0
+OXSQG.US,D,20251003,000000,24.08,24.16,24.0001,24.0001,4879,0
+OXSQG.US,D,20251006,000000,24.0016,24.16,24.0016,24.1593,1721,0
+OXSQG.US,D,20251007,000000,24.35,24.35,24.3493,24.3493,1885,0
+OXSQG.US,D,20251008,000000,24.35,24.37,24.3495,24.3696,1748,0
+OXSQG.US,D,20251009,000000,24.0432,24.0432,24.01,24.04,451,0
+OXSQG.US,D,20251013,000000,24.1,24.1,24.1,24.1,305,0
+OXSQG.US,D,20251014,000000,24.28,24.3011,24.2,24.22,959,0
+OXSQG.US,D,20251015,000000,24.0087,24.0087,24.0087,24.0087,1050,0
+OXSQG.US,D,20251017,000000,23.969,23.969,23.969,23.969,235,0
+OXSQG.US,D,20251023,000000,23.88,23.88,23.88,23.88,376,0
+OXSQG.US,D,20251027,000000,23.89,24.19,23.8801,24.19,677,0
+OXSQG.US,D,20251030,000000,23.88,24.09,23.6599,24.0895,2726,0
+OXSQG.US,D,20251031,000000,24.108,24.108,24.1,24.1,254,0
+OXSQG.US,D,20251103,000000,24.19,24.19,24.19,24.19,1044,0
+OXSQG.US,D,20251105,000000,23.77,23.975,23.73,23.975,1752,0
+OXSQG.US,D,20251107,000000,23.7201,23.77,23.5,23.65,4880,0
+OXSQG.US,D,20251110,000000,23.67,23.68,23.67,23.68,335,0
+OXSQG.US,D,20251111,000000,23.75,23.82,23.75,23.8103,2772,0
+OXSQG.US,D,20251112,000000,23.78,23.85,23.78,23.85,921,0
+OXSQG.US,D,20251114,000000,23.95,23.97,23.95,23.95,900,0
+OXSQG.US,D,20251118,000000,23.6868,23.6868,23.6868,23.6868,456,0
+OXSQG.US,D,20251119,000000,23.8,23.8251,23.74,23.74,1065,0
+OXSQG.US,D,20251120,000000,23.86,23.86,23.86,23.86,649,0
+OXSQG.US,D,20251121,000000,23.8,23.8275,23.63,23.8275,4520,0
+OXSQG.US,D,20251124,000000,23.78,23.9,23.6802,23.795,1750,0
+OXSQG.US,D,20251126,000000,23.92,24.2,23.92,24.08,3230,0
+OXSQG.US,D,20251201,000000,23.71,23.7316,23.71,23.7316,1201,0
+OXSQG.US,D,20251203,000000,23.83,24.0799,23.83,24.0799,797,0
+OXSQG.US,D,20251208,000000,23.91,23.91,23.84,23.9,406,0
+OXSQG.US,D,20251209,000000,23.9,23.9,23.9,23.9,216,0
+OXSQG.US,D,20251210,000000,24.0799,24.0799,24.0799,24.0799,1010,0
+OXSQG.US,D,20251211,000000,23.94,24.08,23.94,24.0315,1993,0
+OXSQG.US,D,20251219,000000,23.82,24.02,23.82,24.02,691,0
+OXSQG.US,D,20251223,000000,24.25,24.36,24.25,24.3599,1958,0
+OXSQG.US,D,20251224,000000,24.33,24.34,24.33,24.34,733,0
+OXSQG.US,D,20251229,000000,24.155,24.155,24.155,24.155,109,0
+OXSQG.US,D,20260102,000000,24.0001,24.0001,24.0001,24.0001,204,0
+OXSQG.US,D,20260105,000000,24.09,24.16,24.09,24.16,570,0
+OXSQG.US,D,20260106,000000,24.16,24.16,24.16,24.16,280,0
+OXSQG.US,D,20260107,000000,24.0501,24.34,24.0501,24.3393,2292,0
+OXSQG.US,D,20260112,000000,24.33,24.33,24.33,24.33,1366,0
+OXSQG.US,D,20260113,000000,24.28,24.28,24.1201,24.1201,1129,0
+OXSQG.US,D,20260114,000000,24.28,24.28,24.28,24.28,1044,0
+OXSQG.US,D,20260115,000000,24.18,24.18,24.18,24.18,182,0
+OXSQG.US,D,20260116,000000,24.17,24.17,24.17,24.17,133,0
+OXSQG.US,D,20260120,000000,24.15,24.1501,24.15,24.1501,1375,0
+OXSQG.US,D,20260121,000000,24.15,24.171,24.15,24.15,1286,0
+OXSQG.US,D,20260123,000000,24.17,24.2199,24.17,24.2199,746,0
+OXSQG.US,D,20260126,000000,24.22,24.22,24.1712,24.22,1853,0
+OXSQG.US,D,20260127,000000,24.19,24.19,24.16,24.16,929,0
+OXSQG.US,D,20260128,000000,24.1762,24.19,24.175,24.1898,1298,0
+OXSQG.US,D,20260129,000000,24.16,24.1601,24.16,24.1601,790,0
+OXSQG.US,D,20260130,000000,24.29,24.29,24.29,24.29,146,0
+OXSQG.US,D,20260202,000000,24.225,24.25,24.22,24.25,686,0
+OXSQG.US,D,20260203,000000,24.235,24.235,24.179,24.179,1453,0
+OXSQG.US,D,20260205,000000,24.18,24.18,24.18,24.18,451,0
+OXSQG.US,D,20260206,000000,24.16,24.2,24.16,24.17,2453,0
+OXSQG.US,D,20260210,000000,24.2,24.2,24.16,24.1872,2049,0
+OXSQG.US,D,20260211,000000,24.28,24.3999,24.2545,24.3,2822,0
+OXSQG.US,D,20260212,000000,24.35,24.35,24.35,24.35,402,0
+OXSQG.US,D,20260213,000000,24.305,24.34,24.305,24.34,304,0
+OXSQG.US,D,20260217,000000,24.2131,24.2131,24.2131,24.2131,115,0
+OXSQG.US,D,20260218,000000,24.18,24.18,24.17,24.17,2478,0
diff --git a/daily/us/nasdaq stocks/2/panw.us.txt b/daily/us/nasdaq stocks/2/panw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ace4ba54c40f6e98ca947447ac090addc10e2905
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/panw.us.txt	
@@ -0,0 +1,3415 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PANW.US,D,20120720,000000,9.19165,10.345,8.85,8.855,42096342,0
+PANW.US,D,20120723,000000,8.76665,9,8.51665,8.585,4730304,0
+PANW.US,D,20120724,000000,8.66665,9.33335,8.58665,9.25,4300218,0
+PANW.US,D,20120725,000000,9.41665,9.83335,9.21665,9.825,3597648,0
+PANW.US,D,20120726,000000,9.96335,10.3084,9.68,9.98,2566806,0
+PANW.US,D,20120727,000000,10.1466,10.1466,9.5,9.5,920112,0
+PANW.US,D,20120730,000000,9.47665,9.47665,8.98665,9.16665,1658358,0
+PANW.US,D,20120731,000000,9.16665,9.52335,8.70165,9.52335,1712406,0
+PANW.US,D,20120801,000000,9.78665,9.78665,9.19,9.36335,664854,0
+PANW.US,D,20120802,000000,9.28,10,8.87835,9.18335,995826,0
+PANW.US,D,20120803,000000,9.44165,9.48335,9.04165,9.13165,1745058,0
+PANW.US,D,20120806,000000,9.28335,9.32,8.94665,9.13,937344,0
+PANW.US,D,20120807,000000,9.16665,9.57335,9.08665,9.46665,2194392,0
+PANW.US,D,20120808,000000,9.36665,10.1666,9.31165,10.155,3023628,0
+PANW.US,D,20120809,000000,10.1666,10.41,9.97665,10.2216,1755780,0
+PANW.US,D,20120810,000000,10.1666,10.6616,10.0816,10.22,1710162,0
+PANW.US,D,20120813,000000,10.1834,10.5134,10,10.4534,1331982,0
+PANW.US,D,20120814,000000,10.6884,10.7266,9.88835,9.96665,2841900,0
+PANW.US,D,20120815,000000,9.93335,10.4834,9.61665,10.455,1522416,0
+PANW.US,D,20120816,000000,10.5834,11.1516,10.3116,11.0834,2231178,0
+PANW.US,D,20120817,000000,11.1834,11.4166,10.8066,11.215,2307342,0
+PANW.US,D,20120820,000000,11.13,11.1916,10.8284,10.9116,1619922,0
+PANW.US,D,20120821,000000,10.9134,11.0716,10.5466,10.72,1485396,0
+PANW.US,D,20120822,000000,10.8433,10.8616,10.52,10.5416,747312,0
+PANW.US,D,20120823,000000,10.5334,10.8134,10.4166,10.69,1291218,0
+PANW.US,D,20120824,000000,10.575,10.9616,10.5416,10.795,1217250,0
+PANW.US,D,20120827,000000,10.8416,10.9734,10.4366,10.615,1061652,0
+PANW.US,D,20120828,000000,10.6166,10.735,10.485,10.65,624912,0
+PANW.US,D,20120829,000000,10.7034,10.85,10.5166,10.7884,971934,0
+PANW.US,D,20120830,000000,10.785,11.1116,10.545,10.5716,1379124,0
+PANW.US,D,20120831,000000,10.7466,10.7634,10.5166,10.73,553416,0
+PANW.US,D,20120904,000000,10.8834,11.7134,10.65,11.7017,4606806,0
+PANW.US,D,20120905,000000,12.1016,12.1016,11.52,11.6666,2837850,0
+PANW.US,D,20120906,000000,11.785,12,11.73,11.9016,1348398,0
+PANW.US,D,20120907,000000,12.0266,12.0366,11.56,11.79,3539670,0
+PANW.US,D,20120910,000000,11.9184,12.1,11.855,11.9584,8272824,0
+PANW.US,D,20120911,000000,11.125,11.6234,10.7216,11.1,18155004,0
+PANW.US,D,20120912,000000,11.28,11.375,10.7916,10.81,4134264,0
+PANW.US,D,20120913,000000,10.7916,11.3716,10.7916,11.33,4606614,0
+PANW.US,D,20120914,000000,11.4316,11.495,11.1466,11.165,2547978,0
+PANW.US,D,20120917,000000,11.12,11.33,11.0966,11.3184,889800,0
+PANW.US,D,20120918,000000,11.1684,11.7216,11.1684,11.53,2594982,0
+PANW.US,D,20120919,000000,11.4934,11.4966,11.2516,11.3334,2348436,0
+PANW.US,D,20120920,000000,11.115,11.235,10.7734,10.8416,1551006,0
+PANW.US,D,20120921,000000,10.9084,10.9166,10.3734,10.67,3152250,0
+PANW.US,D,20120924,000000,10.6634,10.8084,10.4016,10.7766,1827756,0
+PANW.US,D,20120925,000000,10.9,11.0916,10.69,10.695,2271528,0
+PANW.US,D,20120926,000000,10.6616,10.6616,10.425,10.5416,2356134,0
+PANW.US,D,20120927,000000,10.6666,10.8716,10.5616,10.845,2256570,0
+PANW.US,D,20120928,000000,10.8334,10.885,10.2116,10.2616,6389076,0
+PANW.US,D,20121001,000000,10.2684,10.5317,10.04,10.1,2382762,0
+PANW.US,D,20121002,000000,10.275,10.4,9.99665,10.3334,2213346,0
+PANW.US,D,20121003,000000,10.475,11.0366,10.3584,10.9766,4986150,0
+PANW.US,D,20121004,000000,10.97,10.995,10.7584,10.96,1057218,0
+PANW.US,D,20121005,000000,10.875,10.9366,10.1466,10.3334,4582992,0
+PANW.US,D,20121008,000000,10.3934,10.4734,10.2416,10.345,1181748,0
+PANW.US,D,20121009,000000,10.195,10.4816,10.1634,10.3267,1481982,0
+PANW.US,D,20121010,000000,10.2666,10.5834,10.2334,10.24,3275076,0
+PANW.US,D,20121011,000000,10.3433,10.41,10.125,10.16,1774338,0
+PANW.US,D,20121012,000000,10.4166,10.525,10.18,10.4934,1922388,0
+PANW.US,D,20121015,000000,10.5184,10.9666,10.4866,10.925,1769760,0
+PANW.US,D,20121016,000000,10.9816,10.9934,10.7166,10.9284,1565202,0
+PANW.US,D,20121017,000000,10.8716,11.1666,10.7516,10.9166,4474680,0
+PANW.US,D,20121018,000000,10.68,10.68,10.2817,10.3166,24424212,0
+PANW.US,D,20121019,000000,10.3066,10.465,9.83335,10.0034,5164464,0
+PANW.US,D,20121022,000000,10.02,10.1834,10,10,3093618,0
+PANW.US,D,20121023,000000,10,10.025,9.58835,9.95835,5323002,0
+PANW.US,D,20121024,000000,10.0834,10.09,9.815,9.95835,2004054,0
+PANW.US,D,20121025,000000,10.02,10.02,9.61665,9.675,2664696,0
+PANW.US,D,20121026,000000,9.775,9.775,9.36665,9.38335,5200098,0
+PANW.US,D,20121031,000000,9.4,9.53165,9,9.16335,6796830,0
+PANW.US,D,20121101,000000,9.29165,9.505,9.075,9.365,4828668,0
+PANW.US,D,20121102,000000,9.40835,9.45835,9.045,9.1,2952852,0
+PANW.US,D,20121105,000000,9.16665,9.45165,9.05665,9.3,3884994,0
+PANW.US,D,20121106,000000,9.3,9.43665,9.08335,9.23665,2160918,0
+PANW.US,D,20121107,000000,9.14,9.215,8.975,8.98335,908670,0
+PANW.US,D,20121108,000000,8.97665,9.14335,8.605,8.66,3613338,0
+PANW.US,D,20121109,000000,8.61665,8.89,8.58665,8.66665,1946166,0
+PANW.US,D,20121112,000000,8.67,8.81,8.625,8.71665,1360314,0
+PANW.US,D,20121113,000000,8.79165,8.94835,8.76165,8.865,2869218,0
+PANW.US,D,20121114,000000,9,9.03,8.58335,8.73165,2220798,0
+PANW.US,D,20121115,000000,8.99665,8.99665,8.425,8.56665,1356978,0
+PANW.US,D,20121116,000000,8.45165,8.94835,8.335,8.875,4038600,0
+PANW.US,D,20121119,000000,8.96165,9.335,8.96165,9.335,3178506,0
+PANW.US,D,20121120,000000,9.28835,9.335,9,9.07,1826502,0
+PANW.US,D,20121121,000000,9.03,9.255,8.99335,9.24165,2382570,0
+PANW.US,D,20121123,000000,9.32835,9.37665,9.20335,9.235,388950,0
+PANW.US,D,20121126,000000,9.185,9.33335,8.98835,9.31335,2030694,0
+PANW.US,D,20121127,000000,9.2,9.55665,9.18335,9.34,1379730,0
+PANW.US,D,20121128,000000,9.22335,9.26335,8.81835,9.09665,1913838,0
+PANW.US,D,20121129,000000,9.11335,9.37335,9.01835,9.31165,2074278,0
+PANW.US,D,20121130,000000,9.34165,9.34165,8.86,9.07,8837934,0
+PANW.US,D,20121203,000000,9.07,9.07,8.56165,8.61,3480846,0
+PANW.US,D,20121204,000000,8.75665,8.95165,8.6,8.94165,4148862,0
+PANW.US,D,20121205,000000,8.9,9.00835,8.60665,8.68335,1940658,0
+PANW.US,D,20121206,000000,8.73835,9.09335,8.425,8.55,6718782,0
+PANW.US,D,20121207,000000,8.33335,8.685,7.93835,8.55165,13164168,0
+PANW.US,D,20121210,000000,8.53335,8.58,8.08335,8.13665,3751782,0
+PANW.US,D,20121211,000000,8.30165,8.30165,7.99165,8.14835,5647020,0
+PANW.US,D,20121212,000000,8.21,8.38835,8.065,8.20835,4076340,0
+PANW.US,D,20121213,000000,8.14,8.19665,8.00835,8.16,3937842,0
+PANW.US,D,20121214,000000,8.15,8.32335,8.09335,8.29835,2623488,0
+PANW.US,D,20121217,000000,8.30665,8.49335,8.26165,8.335,4062258,0
+PANW.US,D,20121218,000000,8.41665,8.99665,8.34835,8.66,5878968,0
+PANW.US,D,20121219,000000,8.66665,8.76,8.55335,8.68165,2896620,0
+PANW.US,D,20121220,000000,8.74835,8.81835,8.53335,8.63,1523910,0
+PANW.US,D,20121221,000000,8.545,9.115,8.355,9.11,7469436,0
+PANW.US,D,20121224,000000,8.98165,9.16665,8.98165,9.13,1478046,0
+PANW.US,D,20121226,000000,9.11,9.15335,8.86165,8.88165,2699646,0
+PANW.US,D,20121227,000000,8.85665,8.925,8.45335,8.81165,3122580,0
+PANW.US,D,20121228,000000,8.71,8.99165,8.66665,8.77165,1904586,0
+PANW.US,D,20121231,000000,8.75335,8.94835,8.66335,8.92,2082006,0
+PANW.US,D,20130102,000000,9.08665,9.31665,8.415,8.53835,8351454,0
+PANW.US,D,20130103,000000,8.63665,8.63665,8.14165,8.225,8008044,0
+PANW.US,D,20130104,000000,8.30665,8.35835,8.00165,8.04165,7780212,0
+PANW.US,D,20130107,000000,8.065,8.16665,7.83335,7.87165,7133418,0
+PANW.US,D,20130108,000000,7.93335,8.14165,7.83335,7.93835,5110230,0
+PANW.US,D,20130109,000000,8.04665,8.38335,8.04665,8.33,5405988,0
+PANW.US,D,20130110,000000,8.36335,8.61165,8.22165,8.43335,4754664,0
+PANW.US,D,20130111,000000,8.44335,8.85165,8.44335,8.80165,7625646,0
+PANW.US,D,20130114,000000,8.755,8.91665,8.66665,8.725,7576812,0
+PANW.US,D,20130115,000000,8.66335,9.03835,8.64165,9.01165,5595924,0
+PANW.US,D,20130116,000000,9.07,9.3,8.85665,9.125,7345002,0
+PANW.US,D,20130117,000000,9.16,9.16,8.91835,9.08165,3930588,0
+PANW.US,D,20130118,000000,9.38665,9.44835,9.16665,9.22665,8177028,0
+PANW.US,D,20130122,000000,9.23165,9.29665,9.06165,9.20835,2750466,0
+PANW.US,D,20130123,000000,9.06665,9.36835,9.04835,9.31665,4445400,0
+PANW.US,D,20130124,000000,9.28665,9.375,9.21665,9.33665,3321036,0
+PANW.US,D,20130125,000000,9.33665,9.48335,9.25,9.45335,5057460,0
+PANW.US,D,20130128,000000,9.435,9.60835,9.15335,9.57335,6626478,0
+PANW.US,D,20130129,000000,9.53665,9.545,9.29665,9.47,3223818,0
+PANW.US,D,20130130,000000,9.42835,9.45835,8.91665,8.98835,6611460,0
+PANW.US,D,20130131,000000,9.205,9.29665,8.925,9.22665,5318178,0
+PANW.US,D,20130201,000000,9.28165,9.35,8.985,9.06835,6988176,0
+PANW.US,D,20130204,000000,9.20335,9.20335,8.83835,8.89165,2144352,0
+PANW.US,D,20130205,000000,8.90165,9.035,8.80835,8.97165,2632896,0
+PANW.US,D,20130206,000000,8.96665,9.06835,8.84,9.02335,2556354,0
+PANW.US,D,20130207,000000,9.005,9.06165,8.9,9.02665,2629794,0
+PANW.US,D,20130208,000000,9.01,9.17835,8.97835,9.17665,3178218,0
+PANW.US,D,20130211,000000,9.175,9.24165,9.12335,9.16165,1613808,0
+PANW.US,D,20130212,000000,9.115,9.49,9.115,9.45165,4550910,0
+PANW.US,D,20130213,000000,9.41665,9.44335,9.14,9.19335,3909630,0
+PANW.US,D,20130214,000000,9.16665,9.33335,9.13335,9.28835,2172012,0
+PANW.US,D,20130215,000000,9.34665,9.39835,9.16835,9.2,1666974,0
+PANW.US,D,20130219,000000,9.265,9.40835,9.22,9.25,1913460,0
+PANW.US,D,20130220,000000,9.275,9.32335,9.09835,9.13335,2659020,0
+PANW.US,D,20130221,000000,9.15,9.19,8.96335,9.10335,3399108,0
+PANW.US,D,20130222,000000,9.25665,9.57835,9.15835,9.54835,7000836,0
+PANW.US,D,20130225,000000,9.645,9.69165,9.34,9.53835,3614670,0
+PANW.US,D,20130226,000000,9.5,9.57,9.33665,9.49835,4712508,0
+PANW.US,D,20130227,000000,9.475,9.96665,9.30835,9.65335,9679848,0
+PANW.US,D,20130228,000000,9.66,10.1916,9.5,10.1884,14522892,0
+PANW.US,D,20130301,000000,9.75835,10.365,9.57,9.75835,19302630,0
+PANW.US,D,20130304,000000,9.37665,9.575,9.14335,9.33335,29024856,0
+PANW.US,D,20130305,000000,9.35165,9.50835,9.27,9.47335,10157238,0
+PANW.US,D,20130306,000000,9.49335,9.56,9.35,9.39665,6559860,0
+PANW.US,D,20130307,000000,9.51665,9.53335,9.315,9.39835,7034262,0
+PANW.US,D,20130308,000000,9.40665,9.415,9.21165,9.325,7066740,0
+PANW.US,D,20130311,000000,9.295,9.36665,9.16665,9.29165,6011736,0
+PANW.US,D,20130312,000000,9.22335,9.415,9.18335,9.34335,9701364,0
+PANW.US,D,20130313,000000,9.38835,9.43835,9.275,9.4,7320600,0
+PANW.US,D,20130314,000000,9.55835,9.55835,9.35165,9.43,7142442,0
+PANW.US,D,20130315,000000,9.375,9.415,9.26,9.38165,5534238,0
+PANW.US,D,20130318,000000,9.31665,9.51665,9.26335,9.35165,5101782,0
+PANW.US,D,20130319,000000,9.33835,9.42835,9.02835,9.33,7117230,0
+PANW.US,D,20130320,000000,9.30165,9.41665,9.25335,9.32165,2825124,0
+PANW.US,D,20130321,000000,9.3,9.53335,9.21665,9.27335,8367432,0
+PANW.US,D,20130322,000000,9.28835,9.405,9.01665,9.08665,9190098,0
+PANW.US,D,20130325,000000,9.115,9.17335,8.925,9.09,6788796,0
+PANW.US,D,20130326,000000,9.12165,9.12165,8.93165,8.99665,6870366,0
+PANW.US,D,20130327,000000,8.94665,9.51665,8.88335,9.42,11639928,0
+PANW.US,D,20130328,000000,9.40665,9.52835,9.345,9.43335,8143770,0
+PANW.US,D,20130401,000000,9.405,9.41665,9.03335,9.22335,5057196,0
+PANW.US,D,20130402,000000,9.20835,9.25165,9.06665,9.14665,2594508,0
+PANW.US,D,20130403,000000,9.125,9.125,8.83665,8.94165,4199724,0
+PANW.US,D,20130404,000000,8.83665,8.93835,8.67665,8.83835,4946196,0
+PANW.US,D,20130405,000000,8.625,8.94,8.625,8.835,5271864,0
+PANW.US,D,20130408,000000,8.78835,8.85665,8.59665,8.63335,6354024,0
+PANW.US,D,20130409,000000,8.66665,8.925,8.625,8.825,3887082,0
+PANW.US,D,20130410,000000,8.86835,9.16835,8.83835,9.11835,5102748,0
+PANW.US,D,20130411,000000,8.86335,9.08335,8.74165,9.02665,6528810,0
+PANW.US,D,20130412,000000,8.96165,9.00165,8.76165,8.85835,3095088,0
+PANW.US,D,20130415,000000,8.81165,8.81335,8.53665,8.61835,4689174,0
+PANW.US,D,20130416,000000,8.67,8.77665,8.56835,8.75835,3883968,0
+PANW.US,D,20130417,000000,8.64835,8.72,8.58835,8.65665,4745274,0
+PANW.US,D,20130418,000000,8.65,8.71,8.38165,8.58335,3951420,0
+PANW.US,D,20130419,000000,8.60335,8.60335,8.44,8.45165,5326326,0
+PANW.US,D,20130422,000000,8.52335,8.62335,8.44165,8.56335,3155844,0
+PANW.US,D,20130423,000000,8.615,8.94665,8.58165,8.85165,3987888,0
+PANW.US,D,20130424,000000,8.79165,9.06,8.79165,9.00165,5435472,0
+PANW.US,D,20130425,000000,8.99835,9.135,8.94335,9.02665,4426590,0
+PANW.US,D,20130426,000000,8.97165,8.97165,8.86165,8.935,4734600,0
+PANW.US,D,20130429,000000,8.95665,9.08335,8.95665,9.01165,1979496,0
+PANW.US,D,20130430,000000,9,9.075,8.965,9.01665,3034482,0
+PANW.US,D,20130501,000000,8.98165,9.01165,8.61335,8.61335,8777394,0
+PANW.US,D,20130502,000000,8.68,8.85665,8.59165,8.8,5428362,0
+PANW.US,D,20130503,000000,8.86665,9.06665,8.86665,9.065,3498804,0
+PANW.US,D,20130506,000000,9.05335,9.12835,8.92835,8.98,4927272,0
+PANW.US,D,20130507,000000,8.97665,9.01665,8.72,8.78665,5133354,0
+PANW.US,D,20130508,000000,8.80835,8.80835,8.23335,8.27665,14779320,0
+PANW.US,D,20130509,000000,8.56165,8.655,8.26165,8.285,7978848,0
+PANW.US,D,20130510,000000,8.305,8.425,8.26335,8.28835,4867794,0
+PANW.US,D,20130513,000000,8.245,8.44665,8.245,8.38,2819760,0
+PANW.US,D,20130514,000000,8.4,8.715,8.38835,8.71,4622556,0
+PANW.US,D,20130515,000000,8.64335,8.82,8.64335,8.77165,4305258,0
+PANW.US,D,20130516,000000,9.16665,9.37165,8.905,9.015,9070176,0
+PANW.US,D,20130517,000000,9.12165,9.43165,9.08,9.405,5905608,0
+PANW.US,D,20130520,000000,9.41665,9.43335,9.01335,9.045,3870102,0
+PANW.US,D,20130521,000000,9.01165,9.03835,8.75665,8.77165,4161552,0
+PANW.US,D,20130522,000000,8.83,8.83,8.575,8.70165,5720850,0
+PANW.US,D,20130523,000000,8.58665,8.79665,8.58335,8.685,2909802,0
+PANW.US,D,20130524,000000,8.685,8.79,8.63165,8.73,2076078,0
+PANW.US,D,20130528,000000,8.85665,8.985,8.83335,8.96335,2194212,0
+PANW.US,D,20130529,000000,9.14165,9.20665,8.88,9.12665,6896214,0
+PANW.US,D,20130530,000000,9.16665,9.20665,9.04335,9.065,13955916,0
+PANW.US,D,20130531,000000,7.93335,8.41,7.83335,8.08665,33314400,0
+PANW.US,D,20130603,000000,8.11665,8.11665,7.56165,7.63835,13842894,0
+PANW.US,D,20130604,000000,7.63665,7.72835,7.25,7.34335,11490684,0
+PANW.US,D,20130605,000000,7.28335,7.47165,7.25165,7.40165,9932280,0
+PANW.US,D,20130606,000000,7.36835,7.63835,7.36335,7.5,6797916,0
+PANW.US,D,20130607,000000,7.535,7.71165,7.42835,7.7,8600256,0
+PANW.US,D,20130610,000000,7.68335,7.74835,7.52165,7.74335,7045314,0
+PANW.US,D,20130611,000000,7.60165,7.875,7.58835,7.79665,6935826,0
+PANW.US,D,20130612,000000,7.83165,7.88335,7.52665,7.59835,4933482,0
+PANW.US,D,20130613,000000,7.54835,7.625,7.5,7.535,2746242,0
+PANW.US,D,20130614,000000,7.505,7.50665,7.175,7.18665,9639966,0
+PANW.US,D,20130617,000000,7.26665,7.37665,7.16665,7.19165,8354814,0
+PANW.US,D,20130618,000000,7.01835,7.16,6.91835,6.93335,8752944,0
+PANW.US,D,20130619,000000,6.92165,7.12335,6.835,7.01,7949550,0
+PANW.US,D,20130620,000000,6.89335,7.05665,6.845,6.97665,8155896,0
+PANW.US,D,20130621,000000,7.02335,7.08165,6.75165,6.84165,7456068,0
+PANW.US,D,20130624,000000,6.70335,6.77665,6.51335,6.59335,6796038,0
+PANW.US,D,20130625,000000,6.6,6.99165,6.59165,6.92835,7324074,0
+PANW.US,D,20130626,000000,6.90835,7.125,6.895,7.01335,6511710,0
+PANW.US,D,20130627,000000,7.085,7.425,7.07,7.39665,8381046,0
+PANW.US,D,20130628,000000,7.33165,7.33335,6.945,7.02665,16203198,0
+PANW.US,D,20130701,000000,7.03835,7.27335,6.985,7.03665,4959366,0
+PANW.US,D,20130702,000000,7.01335,7.08335,6.83665,6.85835,4942422,0
+PANW.US,D,20130703,000000,6.84,7.19835,6.81665,7.15,3502698,0
+PANW.US,D,20130705,000000,7.14335,7.14665,7.00335,7.04835,2780376,0
+PANW.US,D,20130708,000000,7.03835,7.23835,7.00335,7.14,4223958,0
+PANW.US,D,20130709,000000,7.16,7.255,7.06665,7.18165,3509100,0
+PANW.US,D,20130710,000000,7.21665,7.39165,7.215,7.37,5399298,0
+PANW.US,D,20130711,000000,7.51,7.83335,7.51,7.795,9666408,0
+PANW.US,D,20130712,000000,7.77835,7.81665,7.71,7.73835,2876418,0
+PANW.US,D,20130715,000000,7.80665,7.82165,7.71665,7.80165,2017494,0
+PANW.US,D,20130716,000000,7.78835,7.81665,7.66835,7.75165,3597636,0
+PANW.US,D,20130717,000000,7.77835,7.99835,7.75165,7.89,6127188,0
+PANW.US,D,20130718,000000,7.97335,8.13665,7.885,8.115,4537662,0
+PANW.US,D,20130719,000000,8.16665,8.33335,8.10835,8.30165,8529018,0
+PANW.US,D,20130722,000000,8.29665,8.32,8.18835,8.25835,5386548,0
+PANW.US,D,20130723,000000,8.475,8.485,8.06335,8.09,11367030,0
+PANW.US,D,20130724,000000,8.15165,8.21665,7.96165,8.09,4727274,0
+PANW.US,D,20130725,000000,8.13335,8.315,8.12835,8.31,2769732,0
+PANW.US,D,20130726,000000,8.25,8.26835,8.06165,8.215,2846736,0
+PANW.US,D,20130729,000000,8.145,8.25335,8.11,8.12335,2289906,0
+PANW.US,D,20130730,000000,8.235,8.23665,8.055,8.12835,3305490,0
+PANW.US,D,20130731,000000,8.11665,8.23835,7.99665,8.15665,3715548,0
+PANW.US,D,20130801,000000,8.21,8.225,8.01,8.19335,3170760,0
+PANW.US,D,20130802,000000,8.195,8.27835,8.15835,8.21835,2580588,0
+PANW.US,D,20130805,000000,8.27835,8.35335,8.12165,8.34,2354394,0
+PANW.US,D,20130806,000000,8.3,8.34835,8.17165,8.23165,1708968,0
+PANW.US,D,20130807,000000,8.23165,8.245,7.97665,8.01,2907666,0
+PANW.US,D,20130808,000000,8.07,8.29665,8.05,8.25165,3994404,0
+PANW.US,D,20130809,000000,8.21,8.325,8.13335,8.19165,3187638,0
+PANW.US,D,20130812,000000,8.175,8.29,8.14335,8.205,1638708,0
+PANW.US,D,20130813,000000,8.2,8.27,8.09665,8.185,1584966,0
+PANW.US,D,20130814,000000,8.21665,8.30665,8.14165,8.305,2396166,0
+PANW.US,D,20130815,000000,8.16665,8.27335,8.06665,8.12835,2309238,0
+PANW.US,D,20130816,000000,8.09,8.18665,7.96,7.97,2357394,0
+PANW.US,D,20130819,000000,7.97335,8.09335,7.93835,7.99,3298062,0
+PANW.US,D,20130820,000000,8,8.02335,7.90335,7.97835,2203914,0
+PANW.US,D,20130821,000000,7.96665,8.02665,7.88835,7.945,2338122,0
+PANW.US,D,20130822,000000,7.95,8.00835,7.85835,7.96,1676844,0
+PANW.US,D,20130823,000000,7.95835,8.01665,7.91165,7.95,1313376,0
+PANW.US,D,20130826,000000,7.97665,8.02,7.86,7.935,1232196,0
+PANW.US,D,20130827,000000,8.01835,8.02665,7.87835,7.89165,3971916,0
+PANW.US,D,20130828,000000,7.91,7.92835,7.84,7.88335,1567134,0
+PANW.US,D,20130829,000000,7.91665,8.095,7.91665,7.955,2096382,0
+PANW.US,D,20130830,000000,8.00335,8.06165,7.87835,8.00335,1810434,0
+PANW.US,D,20130903,000000,7.955,7.955,7.62335,7.75165,6833718,0
+PANW.US,D,20130904,000000,7.735,7.875,7.65,7.66835,6666072,0
+PANW.US,D,20130905,000000,7.63335,7.72665,7.57835,7.58665,6747648,0
+PANW.US,D,20130906,000000,7.595,7.68165,7.43,7.46665,7814598,0
+PANW.US,D,20130909,000000,7.46835,7.905,7.445,7.80665,17881026,0
+PANW.US,D,20130910,000000,8.28165,8.28335,7.84,7.99,25385076,0
+PANW.US,D,20130911,000000,7.96165,7.98,7.73165,7.74665,9576270,0
+PANW.US,D,20130912,000000,7.74335,7.90335,7.70835,7.87835,6410838,0
+PANW.US,D,20130913,000000,7.88665,7.95665,7.73335,7.95165,7953186,0
+PANW.US,D,20130916,000000,8,8,7.91,7.91335,6028866,0
+PANW.US,D,20130917,000000,7.845,8.02,7.845,8.01,5958024,0
+PANW.US,D,20130918,000000,7.95,8.03335,7.67165,7.92335,12252930,0
+PANW.US,D,20130919,000000,7.95335,8.115,7.92665,7.99665,9312072,0
+PANW.US,D,20130920,000000,7.99665,8.41665,7.97665,8.165,21331884,0
+PANW.US,D,20130923,000000,8.12835,8.13335,7.86835,7.91,7997400,0
+PANW.US,D,20130924,000000,7.86835,7.875,7.625,7.765,7981284,0
+PANW.US,D,20130925,000000,7.75335,7.82165,7.70835,7.715,2904198,0
+PANW.US,D,20130926,000000,7.745,7.83835,7.71165,7.76835,4161216,0
+PANW.US,D,20130927,000000,7.75835,7.80335,7.69165,7.76,4364058,0
+PANW.US,D,20130930,000000,7.67165,7.69165,7.54335,7.63665,5792778,0
+PANW.US,D,20131001,000000,7.61165,7.65165,7.46335,7.51,8769768,0
+PANW.US,D,20131002,000000,7.5,7.79835,7.5,7.755,7317426,0
+PANW.US,D,20131003,000000,7.75335,7.80165,7.69165,7.77835,6186942,0
+PANW.US,D,20131004,000000,7.765,8.00335,7.74665,7.98665,7239720,0
+PANW.US,D,20131007,000000,7.91335,8.00665,7.865,7.97165,4634958,0
+PANW.US,D,20131008,000000,7.98165,7.98165,7.69835,7.72,6039924,0
+PANW.US,D,20131009,000000,7.725,7.73335,7.58165,7.61165,4512000,0
+PANW.US,D,20131010,000000,7.675,7.68835,7.455,7.555,7627338,0
+PANW.US,D,20131011,000000,7.51,7.6,7.47665,7.59335,5386356,0
+PANW.US,D,20131014,000000,7.52165,7.69335,7.44335,7.58335,3868200,0
+PANW.US,D,20131015,000000,7.57,7.64335,7.29165,7.32165,4422288,0
+PANW.US,D,20131016,000000,7.325,7.35,7.05665,7.195,8959152,0
+PANW.US,D,20131017,000000,7.19,7.23165,7.06165,7.21165,5122416,0
+PANW.US,D,20131018,000000,7.26665,7.35835,7.19335,7.20835,4964070,0
+PANW.US,D,20131021,000000,7.24665,7.32665,7.20835,7.325,5008914,0
+PANW.US,D,20131022,000000,7.32835,7.34835,7.11335,7.22835,5687442,0
+PANW.US,D,20131023,000000,7.16665,7.42665,7.16,7.32,4609422,0
+PANW.US,D,20131024,000000,7.39165,7.485,7.32165,7.45,4612440,0
+PANW.US,D,20131025,000000,7.47835,7.49165,7.25,7.30835,3414276,0
+PANW.US,D,20131028,000000,7.32835,7.32835,7.11335,7.12,3151302,0
+PANW.US,D,20131029,000000,7.19835,7.25335,7.125,7.25,3962778,0
+PANW.US,D,20131030,000000,7.27,7.29,7.11335,7.175,4624128,0
+PANW.US,D,20131031,000000,7.15165,7.19335,7.00665,7.02665,4581000,0
+PANW.US,D,20131101,000000,7.02,7.09835,6.96165,6.98835,3204630,0
+PANW.US,D,20131104,000000,7,7.08,6.91835,7.07335,2932770,0
+PANW.US,D,20131105,000000,7.08165,7.08335,6.91335,6.92165,3123600,0
+PANW.US,D,20131106,000000,6.97335,7.065,6.89165,6.96835,3850818,0
+PANW.US,D,20131107,000000,7.01165,7.05165,6.83335,6.88165,4914546,0
+PANW.US,D,20131108,000000,6.92665,6.935,6.74835,6.83165,6157680,0
+PANW.US,D,20131111,000000,6.80835,7,6.80835,6.97835,4779630,0
+PANW.US,D,20131112,000000,6.97835,7.00335,6.87335,6.88,2602380,0
+PANW.US,D,20131113,000000,6.83335,6.91835,6.72665,6.90835,7160460,0
+PANW.US,D,20131114,000000,6.88665,7.035,6.80165,7.03335,7302462,0
+PANW.US,D,20131115,000000,7.02665,7.66165,6.98165,7.61835,15586206,0
+PANW.US,D,20131118,000000,7.62165,7.62165,7.375,7.40835,12818820,0
+PANW.US,D,20131119,000000,7.375,7.375,7.2,7.31835,4246392,0
+PANW.US,D,20131120,000000,7.39,7.43835,7.25665,7.33,2744400,0
+PANW.US,D,20131121,000000,7.32665,7.50665,7.32665,7.48665,4130052,0
+PANW.US,D,20131122,000000,7.49335,7.55835,7.46835,7.55,3154176,0
+PANW.US,D,20131125,000000,7.60165,7.70665,7.56,7.68335,11763336,0
+PANW.US,D,20131126,000000,8.37165,8.405,8.00665,8.24835,23266548,0
+PANW.US,D,20131127,000000,8.23665,8.39,8.17165,8.31165,8747982,0
+PANW.US,D,20131129,000000,8.375,8.375,8.19835,8.325,2737482,0
+PANW.US,D,20131202,000000,8.18835,8.39,8.015,8.24835,12414756,0
+PANW.US,D,20131203,000000,8.15665,8.28,8.09165,8.14165,4362828,0
+PANW.US,D,20131204,000000,8.13335,8.33335,8.05835,8.33,4584996,0
+PANW.US,D,20131205,000000,8.285,8.41165,8.26165,8.31,6869676,0
+PANW.US,D,20131206,000000,8.33335,8.65,8.30665,8.62835,9312174,0
+PANW.US,D,20131209,000000,8.62835,8.75,8.58165,8.69835,10890720,0
+PANW.US,D,20131210,000000,8.68835,8.72665,8.595,8.66665,6214356,0
+PANW.US,D,20131211,000000,8.64665,8.73165,8.54165,8.605,6229218,0
+PANW.US,D,20131212,000000,8.615,8.78165,8.6,8.68165,6066480,0
+PANW.US,D,20131213,000000,8.68165,9.01835,8.665,8.99,11403066,0
+PANW.US,D,20131216,000000,8.96835,9.13,8.865,9.12165,9295122,0
+PANW.US,D,20131217,000000,9.09835,9.33165,9.02,9.30665,8820660,0
+PANW.US,D,20131218,000000,9.29165,9.48165,9.23835,9.44665,7302444,0
+PANW.US,D,20131219,000000,9.38165,9.595,9.335,9.58335,7508190,0
+PANW.US,D,20131220,000000,9.52335,9.6,9.30665,9.41,12666030,0
+PANW.US,D,20131223,000000,9.40665,9.55835,9.29835,9.42335,5925870,0
+PANW.US,D,20131224,000000,9.44335,9.51,9.34835,9.475,2201178,0
+PANW.US,D,20131226,000000,9.52,9.52,9.31665,9.36665,4080738,0
+PANW.US,D,20131227,000000,9.33335,9.635,9.275,9.63335,4637604,0
+PANW.US,D,20131230,000000,9.60165,9.65,9.56335,9.58165,3173124,0
+PANW.US,D,20131231,000000,9.56165,9.6,9.52335,9.57835,2560278,0
+PANW.US,D,20140102,000000,9.45165,9.49335,9.11665,9.27665,7557000,0
+PANW.US,D,20140103,000000,9.36165,9.64335,9.34335,9.57335,8829552,0
+PANW.US,D,20140106,000000,9.54665,9.745,9.545,9.64,8337450,0
+PANW.US,D,20140107,000000,9.93835,10.0784,9.72665,9.99835,13817370,0
+PANW.US,D,20140108,000000,9.94,10.0434,9.78165,10.0084,6887070,0
+PANW.US,D,20140109,000000,10.01,10.1234,9.94335,10.1066,5495076,0
+PANW.US,D,20140110,000000,10.1084,10.2084,9.96,10.1084,5586948,0
+PANW.US,D,20140113,000000,9.90335,10.0416,9.49335,9.845,11399196,0
+PANW.US,D,20140114,000000,9.86665,10.1116,9.86665,10.1034,5702430,0
+PANW.US,D,20140115,000000,10.1216,10.6384,10.09,10.4834,14351874,0
+PANW.US,D,20140116,000000,10.4866,10.7234,10.43,10.6116,5562360,0
+PANW.US,D,20140117,000000,10.6334,10.82,10.44,10.48,5820018,0
+PANW.US,D,20140121,000000,10.4683,10.4984,10.2034,10.245,5461824,0
+PANW.US,D,20140122,000000,10.3,10.3916,10.1866,10.3366,6746880,0
+PANW.US,D,20140123,000000,10.515,10.515,10.185,10.2966,5970000,0
+PANW.US,D,20140124,000000,10.2866,10.3267,10.005,10.0666,7537698,0
+PANW.US,D,20140127,000000,10.045,10.1366,9.61835,9.95,6019950,0
+PANW.US,D,20140128,000000,10.0166,10.3034,9.935,10.24,4061946,0
+PANW.US,D,20140129,000000,10.07,10.205,9.93835,9.94665,3977220,0
+PANW.US,D,20140130,000000,9.94,10.555,9.94,10.3534,9761118,0
+PANW.US,D,20140131,000000,10.2716,10.2716,9.80335,9.90835,9006960,0
+PANW.US,D,20140203,000000,10.18,10.1934,9.50335,9.61835,7343244,0
+PANW.US,D,20140204,000000,9.76665,10.145,9.73835,10.0317,13008000,0
+PANW.US,D,20140205,000000,10.0684,10.0784,9.735,9.99165,5989740,0
+PANW.US,D,20140206,000000,10.0166,11.27,9.88165,11.1567,30149346,0
+PANW.US,D,20140207,000000,11.1884,11.6616,10.555,10.96,18132090,0
+PANW.US,D,20140210,000000,10.9584,11.325,10.9316,11.2934,7694742,0
+PANW.US,D,20140211,000000,11.3334,11.555,11.1884,11.4816,6725676,0
+PANW.US,D,20140212,000000,11.235,11.615,11.215,11.4616,4938888,0
+PANW.US,D,20140213,000000,11.4666,12.165,11.4266,12.0784,15967896,0
+PANW.US,D,20140214,000000,12.115,12.3234,11.9434,12.1334,5986662,0
+PANW.US,D,20140218,000000,12.1666,12.3216,12.0916,12.2766,7082076,0
+PANW.US,D,20140219,000000,12.2216,12.3433,11.8984,11.9834,10642986,0
+PANW.US,D,20140220,000000,12.0584,12.2134,11.8866,12.19,7365414,0
+PANW.US,D,20140221,000000,12.2334,12.38,12.075,12.27,10347534,0
+PANW.US,D,20140224,000000,13.0834,13.3316,12.76,12.7966,22883286,0
+PANW.US,D,20140225,000000,12.78,12.845,12.4683,12.4916,9100122,0
+PANW.US,D,20140226,000000,12.275,12.8116,12.2584,12.6766,14933610,0
+PANW.US,D,20140227,000000,12.5516,12.5784,12.0483,12.0816,14027688,0
+PANW.US,D,20140228,000000,12.1166,12.225,11.68,11.8584,14066358,0
+PANW.US,D,20140303,000000,11.6316,11.6416,11.0634,11.3,16979034,0
+PANW.US,D,20140304,000000,11.57,11.85,11.5434,11.7716,11836392,0
+PANW.US,D,20140305,000000,11.4566,11.915,11.445,11.5666,10394778,0
+PANW.US,D,20140306,000000,11.5516,11.775,11.3784,11.575,14947872,0
+PANW.US,D,20140307,000000,11.69,13.0984,11.35,12.8534,45411288,0
+PANW.US,D,20140310,000000,12.8016,13.0966,12.7,13.0434,20507880,0
+PANW.US,D,20140311,000000,13.0616,13.26,12.7766,12.86,10018734,0
+PANW.US,D,20140312,000000,12.7,12.9916,12.23,12.9866,8008254,0
+PANW.US,D,20140313,000000,12.98,13.1634,12.635,12.74,8246628,0
+PANW.US,D,20140314,000000,12.7017,13.04,12.5984,12.7983,7595550,0
+PANW.US,D,20140317,000000,12.9284,13.4066,12.7716,13.085,13630794,0
+PANW.US,D,20140318,000000,13.0416,13.4734,12.9166,13.3034,7156698,0
+PANW.US,D,20140319,000000,13.2984,13.4666,13,13.11,5617146,0
+PANW.US,D,20140320,000000,13.11,13.35,12.8334,13.0866,4545222,0
+PANW.US,D,20140321,000000,13.2184,13.2184,12.6266,12.76,11356752,0
+PANW.US,D,20140324,000000,12.9,12.9984,11.8784,12.1884,13009356,0
+PANW.US,D,20140325,000000,12.5034,12.6284,12.0166,12.115,10375770,0
+PANW.US,D,20140326,000000,12.2934,12.37,11.5566,11.5634,11776800,0
+PANW.US,D,20140327,000000,11.5984,12.06,11.3116,11.875,7198458,0
+PANW.US,D,20140328,000000,11.77,11.7866,11.1666,11.6266,15671070,0
+PANW.US,D,20140331,000000,11.775,11.8834,11.4016,11.4334,8459166,0
+PANW.US,D,20140401,000000,11.75,11.9233,11.6384,11.8267,11903556,0
+PANW.US,D,20140402,000000,11.885,12.0716,11.6816,11.84,8707908,0
+PANW.US,D,20140403,000000,11.755,11.8734,10.8484,10.88,18834492,0
+PANW.US,D,20140404,000000,10.9734,11,10.1334,10.51,20557482,0
+PANW.US,D,20140407,000000,10.4266,10.6466,9.86665,10.0384,16014294,0
+PANW.US,D,20140408,000000,10.1733,10.7766,10.1166,10.5816,14912094,0
+PANW.US,D,20140409,000000,10.6316,11.4034,10.6316,11.355,18312732,0
+PANW.US,D,20140410,000000,11.3834,11.6584,10.47,10.6334,19739694,0
+PANW.US,D,20140411,000000,10.39,10.9116,10.295,10.7166,15148986,0
+PANW.US,D,20140414,000000,11,11.4566,10.7434,10.99,15960744,0
+PANW.US,D,20140415,000000,11.0466,11.475,10.745,11.3934,15621876,0
+PANW.US,D,20140416,000000,11.5,11.685,11.2166,11.64,11269194,0
+PANW.US,D,20140417,000000,11.6334,11.7884,11.46,11.66,8237586,0
+PANW.US,D,20140421,000000,11.675,11.7716,11.295,11.3966,7126734,0
+PANW.US,D,20140422,000000,11.3,12.0834,11.1666,11.865,10933230,0
+PANW.US,D,20140423,000000,11.8184,11.8184,11.3166,11.5084,6040248,0
+PANW.US,D,20140424,000000,11.7484,11.7484,10.7834,11.335,8840724,0
+PANW.US,D,20140425,000000,11.31,11.5116,10.98,11.0266,7455204,0
+PANW.US,D,20140428,000000,11.1,11.195,10.3267,10.72,12037878,0
+PANW.US,D,20140429,000000,10.6716,10.9084,10.5,10.7266,9335862,0
+PANW.US,D,20140430,000000,10.7134,10.7334,10.5016,10.5966,6294270,0
+PANW.US,D,20140501,000000,10.65,11.4534,10.6466,10.8784,9671136,0
+PANW.US,D,20140502,000000,10.895,11.1684,10.6034,10.8466,6563154,0
+PANW.US,D,20140505,000000,10.7034,11.1866,10.6733,11.17,5351910,0
+PANW.US,D,20140506,000000,11.0866,11.3116,10.8784,10.9517,9566760,0
+PANW.US,D,20140507,000000,10.675,10.7366,9.71165,9.99835,21016056,0
+PANW.US,D,20140508,000000,9.91665,10.45,9.76665,9.935,8772738,0
+PANW.US,D,20140509,000000,9.89,10.045,9.65,9.75165,15007884,0
+PANW.US,D,20140512,000000,9.88835,10.4984,9.72835,10.37,9031536,0
+PANW.US,D,20140513,000000,10.375,10.7666,10.2666,10.3134,7142502,0
+PANW.US,D,20140514,000000,10.2734,10.4067,10.015,10.0216,6457542,0
+PANW.US,D,20140515,000000,10.0716,10.0966,9.57835,9.935,9544530,0
+PANW.US,D,20140516,000000,9.995,10.2466,9.77335,10.22,5922900,0
+PANW.US,D,20140519,000000,10.1366,10.475,10.09,10.4466,5608788,0
+PANW.US,D,20140520,000000,10.5,10.7616,10.23,10.5034,7470942,0
+PANW.US,D,20140521,000000,10.4984,10.7017,10.3966,10.5866,5489430,0
+PANW.US,D,20140522,000000,10.5767,11.155,10.56,11.1066,9512298,0
+PANW.US,D,20140523,000000,11.11,11.2084,10.6666,11.165,6317898,0
+PANW.US,D,20140527,000000,11.4084,11.6784,11.1284,11.6016,12617190,0
+PANW.US,D,20140528,000000,11.6384,11.76,11.3384,11.585,15295164,0
+PANW.US,D,20140529,000000,12.9233,13,12.1434,12.195,53322474,0
+PANW.US,D,20140530,000000,12.2334,12.8084,12.1666,12.485,20769660,0
+PANW.US,D,20140602,000000,12.52,12.5317,12,12.2817,12223662,0
+PANW.US,D,20140603,000000,12.215,12.4884,12.1016,12.3766,9222696,0
+PANW.US,D,20140604,000000,12.3166,12.7484,12.25,12.5566,11083332,0
+PANW.US,D,20140605,000000,12.685,13.1084,12.3534,12.8334,17500038,0
+PANW.US,D,20140606,000000,12.9666,13.13,12.7884,12.9966,9755556,0
+PANW.US,D,20140609,000000,12.9966,13.1066,12.785,12.9,7434888,0
+PANW.US,D,20140610,000000,12.8716,13.0834,12.7684,13.0234,5316000,0
+PANW.US,D,20140611,000000,12.875,13.11,12.8334,13.0334,5870376,0
+PANW.US,D,20140612,000000,12.9616,13.6666,12.935,13.085,19479786,0
+PANW.US,D,20140613,000000,13.04,13.25,12.7116,13.1334,6594954,0
+PANW.US,D,20140616,000000,13.0933,13.54,12.975,13.4384,10700328,0
+PANW.US,D,20140617,000000,13.4734,13.7116,13.3434,13.4434,9459246,0
+PANW.US,D,20140618,000000,13.5184,13.56,13.2384,13.4166,7603224,0
+PANW.US,D,20140619,000000,13.485,13.6316,13.2534,13.3666,6072462,0
+PANW.US,D,20140620,000000,13.3466,13.465,13.135,13.3734,8007768,0
+PANW.US,D,20140623,000000,13.34,13.63,13.2716,13.3616,7395918,0
+PANW.US,D,20140624,000000,13.25,13.3984,13.0416,13.1284,11857206,0
+PANW.US,D,20140625,000000,13.1184,13.3334,12.9884,13.2916,14587998,0
+PANW.US,D,20140626,000000,13.49,13.6984,13.2416,13.48,13110942,0
+PANW.US,D,20140627,000000,13.4716,13.6434,13.365,13.535,11179104,0
+PANW.US,D,20140630,000000,13.8584,14.2966,13.8034,13.975,18453492,0
+PANW.US,D,20140701,000000,14.0384,14.2666,13.6116,13.71,21422094,0
+PANW.US,D,20140702,000000,13.895,13.895,13.6066,13.645,8685000,0
+PANW.US,D,20140703,000000,13.6734,13.7334,13.4084,13.7034,4637136,0
+PANW.US,D,20140707,000000,13.66,13.6666,13.1916,13.2616,8118018,0
+PANW.US,D,20140708,000000,13.2516,13.26,12.285,12.56,21590934,0
+PANW.US,D,20140709,000000,12.6,12.79,12.4616,12.6934,7711704,0
+PANW.US,D,20140710,000000,12.37,12.81,12.1866,12.785,9577260,0
+PANW.US,D,20140711,000000,12.73,13.03,12.595,12.82,8189634,0
+PANW.US,D,20140714,000000,12.91,12.9316,12.5666,12.7034,6102168,0
+PANW.US,D,20140715,000000,12.7484,12.8433,12.505,12.6634,4776588,0
+PANW.US,D,20140716,000000,13.0066,13.2716,12.8166,12.9316,9122748,0
+PANW.US,D,20140717,000000,12.9,13.1534,12.7516,12.8766,9344340,0
+PANW.US,D,20140718,000000,12.885,13.2716,12.885,13.2016,8108010,0
+PANW.US,D,20140721,000000,13.1166,13.35,13.0134,13.3384,5579778,0
+PANW.US,D,20140722,000000,13.3634,13.75,13.3266,13.625,8551428,0
+PANW.US,D,20140723,000000,13.595,13.6916,13.485,13.5816,4920324,0
+PANW.US,D,20140724,000000,13.6016,14.0534,13.5766,14.0216,12408270,0
+PANW.US,D,20140725,000000,13.9984,14.0066,13.6866,13.84,10502592,0
+PANW.US,D,20140728,000000,13.86,13.915,13.44,13.685,5635434,0
+PANW.US,D,20140729,000000,13.78,13.7934,13.6666,13.6834,3946518,0
+PANW.US,D,20140730,000000,13.78,14.0384,13.7284,14.035,5442954,0
+PANW.US,D,20140731,000000,13.855,13.9,13.35,13.4766,5468076,0
+PANW.US,D,20140801,000000,13.395,13.3984,12.81,13.1116,8471676,0
+PANW.US,D,20140804,000000,13.2084,13.4166,13.1284,13.3734,5461542,0
+PANW.US,D,20140805,000000,13.2934,13.495,13.11,13.2934,4478124,0
+PANW.US,D,20140806,000000,13.13,13.35,13.1034,13.2216,2958426,0
+PANW.US,D,20140807,000000,13.34,13.6,13.25,13.3266,3994302,0
+PANW.US,D,20140808,000000,13.325,13.4766,13.1084,13.365,4032936,0
+PANW.US,D,20140811,000000,13.5316,13.88,13.49,13.6534,4674750,0
+PANW.US,D,20140812,000000,13.6366,13.6834,13.4234,13.5434,3727710,0
+PANW.US,D,20140813,000000,13.775,14.4184,13.6916,14.1316,16234854,0
+PANW.US,D,20140814,000000,14.3934,14.6316,14.1334,14.2484,11653134,0
+PANW.US,D,20140815,000000,14.5784,14.5834,13.85,14.105,9572040,0
+PANW.US,D,20140818,000000,14.2484,14.4084,14.0534,14.2634,6826014,0
+PANW.US,D,20140819,000000,14.6134,14.6166,14.1066,14.2316,6195444,0
+PANW.US,D,20140820,000000,14.12,14.2316,14.0366,14.1616,3291912,0
+PANW.US,D,20140821,000000,14.1516,14.2416,14.0284,14.1566,3530322,0
+PANW.US,D,20140822,000000,14.1166,14.33,13.875,14.1684,6501978,0
+PANW.US,D,20140825,000000,14.2966,14.3284,14.02,14.095,3133830,0
+PANW.US,D,20140826,000000,14.1634,14.3216,14.0484,14.265,5258208,0
+PANW.US,D,20140827,000000,14.255,14.255,13.7216,13.735,9485790,0
+PANW.US,D,20140828,000000,13.6666,13.8716,13.285,13.71,10502532,0
+PANW.US,D,20140829,000000,13.8484,14.2716,13.785,14.165,7957860,0
+PANW.US,D,20140902,000000,14.2334,15,14.2266,14.9566,27054324,0
+PANW.US,D,20140903,000000,15.2716,15.45,14.6966,14.895,13111338,0
+PANW.US,D,20140904,000000,14.9616,15.0466,14.475,14.5434,10316088,0
+PANW.US,D,20140905,000000,14.5384,14.86,14.5184,14.84,6499032,0
+PANW.US,D,20140908,000000,14.9966,15.3066,14.8384,14.9966,14693694,0
+PANW.US,D,20140909,000000,15.0834,15.2134,14.7816,14.88,14673930,0
+PANW.US,D,20140910,000000,15.5416,16.65,15.42,16.4584,51536106,0
+PANW.US,D,20140911,000000,16.37,17.075,16.2166,16.7483,31761324,0
+PANW.US,D,20140912,000000,16.8084,16.8084,16.46,16.6634,15509526,0
+PANW.US,D,20140915,000000,16.6216,16.6284,16.1184,16.245,15622182,0
+PANW.US,D,20140916,000000,16.1666,16.465,15.85,16.3884,15477108,0
+PANW.US,D,20140917,000000,16.3666,16.7916,16.3666,16.435,10774974,0
+PANW.US,D,20140918,000000,16.5766,16.595,16.3033,16.4916,6765870,0
+PANW.US,D,20140919,000000,16.5717,16.5766,16.3,16.5466,12625926,0
+PANW.US,D,20140922,000000,16.585,16.8684,16.1116,16.3217,13915716,0
+PANW.US,D,20140923,000000,16.175,16.415,16.0134,16.2384,8505042,0
+PANW.US,D,20140924,000000,16.43,16.625,16.3184,16.5234,6567828,0
+PANW.US,D,20140925,000000,16.4434,16.5584,15.97,16.05,7240278,0
+PANW.US,D,20140926,000000,16.11,16.3584,16.0616,16.325,6319056,0
+PANW.US,D,20140929,000000,16.1,16.6116,16.0566,16.5466,8810586,0
+PANW.US,D,20140930,000000,16.5416,16.8217,16.1084,16.35,9891156,0
+PANW.US,D,20141001,000000,16.2984,16.2984,15.5,15.8984,15080790,0
+PANW.US,D,20141002,000000,15.8984,16.65,15.845,16.3634,15256482,0
+PANW.US,D,20141003,000000,17.0034,17.7984,16.87,17.45,29928216,0
+PANW.US,D,20141006,000000,17.445,17.445,16.7366,17.0416,14551458,0
+PANW.US,D,20141007,000000,16.8534,17.2916,16.5834,16.6316,11499030,0
+PANW.US,D,20141008,000000,16.7616,17.0866,16.185,17.04,13530246,0
+PANW.US,D,20141009,000000,17.0284,17.3217,16.795,17.1216,13754028,0
+PANW.US,D,20141010,000000,17.0416,17.165,15.665,15.7266,25653378,0
+PANW.US,D,20141013,000000,15.775,15.8466,14.6384,14.9016,23023380,0
+PANW.US,D,20141014,000000,15.125,15.75,14.7516,15.7084,15637314,0
+PANW.US,D,20141015,000000,15.2034,16.4416,15.1666,16.2384,17576814,0
+PANW.US,D,20141016,000000,15.845,16.6934,15.8334,16.3134,13997232,0
+PANW.US,D,20141017,000000,16.605,17.0816,16.4366,16.555,11423196,0
+PANW.US,D,20141020,000000,16.5684,17,16.5134,16.8134,12572094,0
+PANW.US,D,20141021,000000,17.095,17.48,16.8866,17.4467,13014258,0
+PANW.US,D,20141022,000000,17.4334,17.6016,17.0234,17.0966,10843908,0
+PANW.US,D,20141023,000000,17.4166,18.035,17.3166,17.9084,14485092,0
+PANW.US,D,20141024,000000,17.7784,18.0834,17.715,18.01,7546578,0
+PANW.US,D,20141027,000000,16.8334,17.3166,16.6834,17.2784,18991446,0
+PANW.US,D,20141028,000000,17.4166,17.8334,17.33,17.5684,10811352,0
+PANW.US,D,20141029,000000,17.5266,17.5533,16.7334,17.26,12205836,0
+PANW.US,D,20141030,000000,17.345,17.565,17.1366,17.4884,7020528,0
+PANW.US,D,20141031,000000,17.7834,17.9,17.5284,17.6166,7091052,0
+PANW.US,D,20141103,000000,17.62,17.7966,17.4316,17.66,7937352,0
+PANW.US,D,20141104,000000,17.6366,17.83,17.385,17.785,6009216,0
+PANW.US,D,20141105,000000,17.695,17.875,17.0034,17.0866,10199394,0
+PANW.US,D,20141106,000000,17.3334,17.685,17.2834,17.685,6692712,0
+PANW.US,D,20141107,000000,17.685,17.8916,17.61,17.8366,6115524,0
+PANW.US,D,20141110,000000,17.8284,18.36,17.65,18.17,10434558,0
+PANW.US,D,20141111,000000,18.2966,18.3066,17.9334,18.05,6098052,0
+PANW.US,D,20141112,000000,17.9834,18.2316,17.9666,18.1484,4411638,0
+PANW.US,D,20141113,000000,18.2266,18.575,18.19,18.2666,7948920,0
+PANW.US,D,20141114,000000,18.295,18.485,18,18.4633,6750006,0
+PANW.US,D,20141117,000000,18.475,18.685,18.1384,18.225,7301544,0
+PANW.US,D,20141118,000000,18.24,18.4566,18.1066,18.1666,5078106,0
+PANW.US,D,20141119,000000,18.1666,18.255,17.75,17.8884,6369012,0
+PANW.US,D,20141120,000000,17.8966,18.2116,17.805,18.1734,9306606,0
+PANW.US,D,20141121,000000,18.4616,18.565,18.0166,18.155,8954148,0
+PANW.US,D,20141124,000000,18.625,18.8966,18.4216,18.8767,19837746,0
+PANW.US,D,20141125,000000,19.1884,20.0416,19.0466,20.0316,45300276,0
+PANW.US,D,20141126,000000,19.89,20.1166,19.6684,20.1,12434904,0
+PANW.US,D,20141128,000000,20.1166,20.5367,20.0384,20.5,5802654,0
+PANW.US,D,20141201,000000,20.5,20.5116,19.7934,19.9516,14290524,0
+PANW.US,D,20141202,000000,20.0116,20.1016,19.5616,19.6166,10604412,0
+PANW.US,D,20141203,000000,19.6884,19.9166,19.5584,19.7634,7016892,0
+PANW.US,D,20141204,000000,19.765,20.0634,19.6566,19.715,5461842,0
+PANW.US,D,20141205,000000,19.8334,19.8784,19.615,19.8134,6074256,0
+PANW.US,D,20141208,000000,19.8134,20.14,19.29,19.4766,7296648,0
+PANW.US,D,20141209,000000,19.16,19.9084,18.7034,19.8066,8188944,0
+PANW.US,D,20141210,000000,19.8066,19.9166,19.4117,19.5234,6931098,0
+PANW.US,D,20141211,000000,19.72,20.0684,19.5766,19.8184,6760476,0
+PANW.US,D,20141212,000000,19.5816,19.9584,19.5266,19.6783,4783302,0
+PANW.US,D,20141215,000000,19.805,20.235,19.5883,19.68,8160858,0
+PANW.US,D,20141216,000000,19.5384,19.6666,19.16,19.44,7146570,0
+PANW.US,D,20141217,000000,19.58,20.045,19.45,20.005,5973462,0
+PANW.US,D,20141218,000000,20.4366,20.825,20.3516,20.5734,11147232,0
+PANW.US,D,20141219,000000,20.61,20.9416,20.4966,20.7266,16975788,0
+PANW.US,D,20141222,000000,20.87,21.3334,20.82,20.9534,9552870,0
+PANW.US,D,20141223,000000,21,21.15,20.675,20.87,5083272,0
+PANW.US,D,20141224,000000,20.87,21.26,20.83,20.9983,2152128,0
+PANW.US,D,20141226,000000,21,21.3666,21,21.2384,4372158,0
+PANW.US,D,20141229,000000,21.19,21.1967,20.13,20.4816,9935238,0
+PANW.US,D,20141230,000000,20.3484,20.4934,20.195,20.3,3640092,0
+PANW.US,D,20141231,000000,20.32,20.755,20.32,20.4283,4306242,0
+PANW.US,D,20150102,000000,20.4334,20.4934,19.6,20.2366,9902658,0
+PANW.US,D,20150105,000000,20.1216,20.6984,20.03,20.6216,8103054,0
+PANW.US,D,20150106,000000,20.6666,20.865,19.6816,20.3084,8107782,0
+PANW.US,D,20150107,000000,20.7266,21.1617,20.605,20.9216,7582980,0
+PANW.US,D,20150108,000000,21.0934,21.27,20.9666,21.2016,4288854,0
+PANW.US,D,20150109,000000,21.1984,21.57,20.9633,20.97,5565060,0
+PANW.US,D,20150112,000000,20.9983,21.3383,20.6666,21.2133,5254338,0
+PANW.US,D,20150113,000000,21.2334,21.4316,20.53,20.7916,6830526,0
+PANW.US,D,20150114,000000,20.6316,21.08,20.5334,21.05,4902138,0
+PANW.US,D,20150115,000000,21.1766,21.1984,20.2166,20.3466,6969114,0
+PANW.US,D,20150116,000000,20.3334,20.8634,20.2634,20.835,5072730,0
+PANW.US,D,20150120,000000,20.835,20.995,20.3767,20.7434,4660878,0
+PANW.US,D,20150121,000000,20.7784,21.0316,20.51,20.8916,4550208,0
+PANW.US,D,20150122,000000,20.9166,20.9384,20.185,20.6134,6248382,0
+PANW.US,D,20150123,000000,20.38,21.3634,20.295,21.135,7122048,0
+PANW.US,D,20150126,000000,21.1034,21.2216,20.76,21.155,6810834,0
+PANW.US,D,20150127,000000,20.75,21.2584,20.625,21,3831672,0
+PANW.US,D,20150128,000000,21.195,21.47,20.7666,20.9084,5142708,0
+PANW.US,D,20150129,000000,20.9484,21.6666,20.8383,21.5484,7264728,0
+PANW.US,D,20150130,000000,21.4216,21.595,20.945,21.065,7054986,0
+PANW.US,D,20150202,000000,21.0266,21.1216,20.44,20.8516,8651202,0
+PANW.US,D,20150203,000000,20.9334,20.9334,20.2184,20.5883,8342694,0
+PANW.US,D,20150204,000000,20.3916,21.0384,20.3584,20.9467,5437920,0
+PANW.US,D,20150205,000000,21.1416,21.2334,20.9684,21.185,4798704,0
+PANW.US,D,20150206,000000,21.2684,21.3584,20.785,20.9366,4247736,0
+PANW.US,D,20150209,000000,20.9316,21.0166,20.5984,20.8383,3883536,0
+PANW.US,D,20150210,000000,21.06,21.49,20.9666,21.405,3908352,0
+PANW.US,D,20150211,000000,21.5684,22.03,21.525,21.9534,7325184,0
+PANW.US,D,20150212,000000,22.4534,22.4934,22.0384,22.1684,6999576,0
+PANW.US,D,20150213,000000,22.525,22.6617,22.105,22.545,7430916,0
+PANW.US,D,20150217,000000,22.765,23.0533,22.4766,22.815,7772934,0
+PANW.US,D,20150218,000000,22.8217,22.875,22.4834,22.8134,4370952,0
+PANW.US,D,20150219,000000,22.9816,23.1967,22.8033,22.985,4811682,0
+PANW.US,D,20150220,000000,23.0116,23.7483,22.96,23.6016,6697926,0
+PANW.US,D,20150223,000000,23.7566,23.9166,22.7734,23.0334,10127304,0
+PANW.US,D,20150224,000000,23.0866,23.3684,22.99,23.1016,5618994,0
+PANW.US,D,20150225,000000,23.1666,23.725,23.155,23.6766,7072818,0
+PANW.US,D,20150226,000000,23.8066,24.38,23.7884,23.8416,10238082,0
+PANW.US,D,20150227,000000,24.0834,24.0883,23.5984,23.7034,9941286,0
+PANW.US,D,20150302,000000,24,24.4,23.7116,24.33,19134600,0
+PANW.US,D,20150303,000000,23.7334,24.8916,23.3316,24.8166,31173000,0
+PANW.US,D,20150304,000000,24.6666,24.7616,23.7384,23.9184,17478600,0
+PANW.US,D,20150305,000000,23.9916,24.1216,23.73,23.8566,10629600,0
+PANW.US,D,20150306,000000,23.8634,24,23.37,23.455,8271600,0
+PANW.US,D,20150309,000000,23.4283,23.4916,22.345,23.1216,15930000,0
+PANW.US,D,20150310,000000,22.8234,23.11,22.525,23.0916,9442800,0
+PANW.US,D,20150311,000000,23.0916,23.5384,22.9684,23.4266,8374800,0
+PANW.US,D,20150312,000000,23.5784,23.6584,23.2534,23.5566,6295800,0
+PANW.US,D,20150313,000000,23.4766,23.8284,23.28,23.5566,5752800,0
+PANW.US,D,20150316,000000,23.6267,24.0266,23.565,24.0216,7023600,0
+PANW.US,D,20150317,000000,23.8266,24.275,23.71,24.1534,6421200,0
+PANW.US,D,20150318,000000,24,24.345,23.8,24.1934,7337400,0
+PANW.US,D,20150319,000000,24.1783,24.4633,24.145,24.365,5767200,0
+PANW.US,D,20150320,000000,24.4016,24.4816,23.9684,24.0134,14763000,0
+PANW.US,D,20150323,000000,24.0184,24.04,23.525,23.5533,7547400,0
+PANW.US,D,20150324,000000,23.575,23.9,23.3266,23.38,6115200,0
+PANW.US,D,20150325,000000,23.3784,23.5266,22.8234,23.1034,9397200,0
+PANW.US,D,20150326,000000,22.7534,23.6166,22.3884,23.575,7818600,0
+PANW.US,D,20150327,000000,23.6316,24.5216,23.6184,24.4066,11604000,0
+PANW.US,D,20150330,000000,24.615,25.0734,24.5533,24.7684,10510800,0
+PANW.US,D,20150331,000000,24.7316,24.7316,24.1984,24.3466,10242000,0
+PANW.US,D,20150401,000000,24.405,24.4066,23.2566,23.5883,14808000,0
+PANW.US,D,20150402,000000,23.65,23.815,23.3816,23.635,6083400,0
+PANW.US,D,20150406,000000,23.4734,23.8066,23.4366,23.6066,4421400,0
+PANW.US,D,20150407,000000,23.6566,24.465,23.6566,24.1384,9798018,0
+PANW.US,D,20150408,000000,24.2116,24.69,24.17,24.545,7900200,0
+PANW.US,D,20150409,000000,24.5316,24.5834,24.0516,24.3416,4978440,0
+PANW.US,D,20150410,000000,24.28,24.6967,24.1666,24.6617,5425200,0
+PANW.US,D,20150413,000000,24.545,24.6484,24.1416,24.1916,5580600,0
+PANW.US,D,20150414,000000,24.2066,24.2834,23.8884,24.09,3322200,0
+PANW.US,D,20150415,000000,24.1666,24.2584,23.9716,24.1184,4347252,0
+PANW.US,D,20150416,000000,24.0966,24.6034,24.0367,24.465,4459176,0
+PANW.US,D,20150417,000000,24.2666,24.2784,23.6666,23.75,7627800,0
+PANW.US,D,20150420,000000,23.9916,24.4366,23.9084,24.4184,5417868,0
+PANW.US,D,20150421,000000,24.68,25.7416,24.59,25.7284,19854522,0
+PANW.US,D,20150422,000000,25.7884,25.8166,25.3334,25.645,6403854,0
+PANW.US,D,20150423,000000,25.4784,26.065,25.2616,25.7966,6679200,0
+PANW.US,D,20150424,000000,26.04,26.04,25.4784,25.64,3675000,0
+PANW.US,D,20150427,000000,25.8784,26.3734,25.5533,25.6384,7342200,0
+PANW.US,D,20150428,000000,25.8334,25.89,25.1267,25.5466,5427000,0
+PANW.US,D,20150429,000000,25.5,25.6466,25.145,25.3366,4984200,0
+PANW.US,D,20150430,000000,25.25,25.53,24.52,24.62,6691200,0
+PANW.US,D,20150501,000000,25.0334,25.25,24.695,25.1366,7191600,0
+PANW.US,D,20150504,000000,25.3066,25.7166,25.2166,25.4616,4657800,0
+PANW.US,D,20150505,000000,25.275,25.2784,24.35,24.505,9373200,0
+PANW.US,D,20150506,000000,24.4666,24.585,24.07,24.3,7294152,0
+PANW.US,D,20150507,000000,24.365,25.07,24.3484,24.9016,6144246,0
+PANW.US,D,20150508,000000,25.3416,25.4983,25.0384,25.1834,4903200,0
+PANW.US,D,20150511,000000,25.2066,25.5,25.1866,25.3033,3094800,0
+PANW.US,D,20150512,000000,25.1634,25.4016,24.885,25.2784,4992150,0
+PANW.US,D,20150513,000000,25.4616,25.4616,25.1384,25.2466,5324400,0
+PANW.US,D,20150514,000000,25.5266,25.6666,25.2834,25.6184,6150600,0
+PANW.US,D,20150515,000000,25.6984,25.7916,25.3516,25.7867,4389438,0
+PANW.US,D,20150518,000000,25.7066,26.3584,25.5834,26.2884,5136048,0
+PANW.US,D,20150519,000000,26.4166,26.6634,26.3516,26.3884,6217800,0
+PANW.US,D,20150520,000000,26.2716,26.6666,26.0834,26.42,5652600,0
+PANW.US,D,20150521,000000,26.29,26.7634,26.2834,26.69,6331800,0
+PANW.US,D,20150522,000000,26.73,27.2016,26.5834,27.145,7900200,0
+PANW.US,D,20150526,000000,27.4766,27.515,27,27.3066,11579934,0
+PANW.US,D,20150527,000000,27.3334,27.3334,26.7266,26.775,24570600,0
+PANW.US,D,20150528,000000,27.4734,28.3066,27.05,27.7284,24190662,0
+PANW.US,D,20150529,000000,27.665,28.3066,27.5516,28.2484,12607200,0
+PANW.US,D,20150601,000000,28.3216,28.6666,28.1966,28.4166,11486292,0
+PANW.US,D,20150602,000000,28.45,28.5816,28.0266,28.0834,9310782,0
+PANW.US,D,20150603,000000,28.2716,28.4234,27.9,28.1984,8976600,0
+PANW.US,D,20150604,000000,28.1284,28.3066,28.0116,28.125,7485000,0
+PANW.US,D,20150605,000000,28.3334,28.9966,28.0916,28.9316,14560800,0
+PANW.US,D,20150608,000000,29.0984,29.4166,28.6084,28.8034,8897400,0
+PANW.US,D,20150609,000000,28.7716,28.8884,27.945,28.6634,7726248,0
+PANW.US,D,20150610,000000,28.6666,29.19,28.47,29.1116,7576524,0
+PANW.US,D,20150611,000000,29.1984,29.47,28.8,29.105,6124272,0
+PANW.US,D,20150612,000000,28.8566,29.4116,28.8484,29.3084,4771200,0
+PANW.US,D,20150615,000000,29.1166,29.5666,28.8834,29.4734,5776200,0
+PANW.US,D,20150616,000000,29.4584,29.8,29.3034,29.45,5987400,0
+PANW.US,D,20150617,000000,29.58,30.29,29.5016,30.1066,8758800,0
+PANW.US,D,20150618,000000,30.2634,30.66,30.25,30.48,7167000,0
+PANW.US,D,20150619,000000,30.48,30.8,30.2334,30.68,10606200,0
+PANW.US,D,20150622,000000,30.8216,30.8334,30.2584,30.6734,7904400,0
+PANW.US,D,20150623,000000,30.65,30.76,30.0634,30.3216,8305710,0
+PANW.US,D,20150624,000000,30.0434,30.26,29.7934,29.8566,8351400,0
+PANW.US,D,20150625,000000,29.9784,30.12,29.69,29.8034,9156000,0
+PANW.US,D,20150626,000000,29.9634,29.9734,29,29.21,17434800,0
+PANW.US,D,20150629,000000,28.2516,29.115,28.0534,28.6416,10811400,0
+PANW.US,D,20150630,000000,28.8984,29.3734,28.8984,29.1166,8027610,0
+PANW.US,D,20150701,000000,29.4316,29.7134,29.3,29.3566,6721800,0
+PANW.US,D,20150702,000000,29.4666,29.5184,28.6916,28.9834,6741600,0
+PANW.US,D,20150706,000000,28.9384,29.5266,28.73,29.22,8340600,0
+PANW.US,D,20150707,000000,29.1666,29.1666,27.97,28.585,12890400,0
+PANW.US,D,20150708,000000,28.3034,29.0966,28.2566,28.7466,9409200,0
+PANW.US,D,20150709,000000,29.1666,29.3684,28.965,29.135,6860400,0
+PANW.US,D,20150710,000000,29.435,30.1916,29.025,30.1334,10249200,0
+PANW.US,D,20150713,000000,30.4166,30.6566,29.8666,30.1884,9168600,0
+PANW.US,D,20150714,000000,30.3166,31.06,30.2866,30.7084,8129838,0
+PANW.US,D,20150715,000000,30.8334,30.9884,30.5534,30.8566,6966150,0
+PANW.US,D,20150716,000000,31.115,31.9584,30.9166,31.6766,8460000,0
+PANW.US,D,20150717,000000,31.9166,32.1166,31.685,31.875,6681000,0
+PANW.US,D,20150720,000000,31.75,31.925,31.3866,31.6716,6943800,0
+PANW.US,D,20150721,000000,31.6716,32.0784,31.5184,32.0117,6674400,0
+PANW.US,D,20150722,000000,31.775,32.2966,31.6384,32.0666,6108600,0
+PANW.US,D,20150723,000000,32.4834,33.35,32.4666,32.8484,8592000,0
+PANW.US,D,20150724,000000,33.2316,33.425,32.565,32.8134,6925800,0
+PANW.US,D,20150727,000000,32.385,32.4666,30.7534,31.0484,13781400,0
+PANW.US,D,20150728,000000,31.4716,31.4716,30.625,31.1384,7453800,0
+PANW.US,D,20150729,000000,31.0534,31.1566,30.285,30.6084,9904200,0
+PANW.US,D,20150730,000000,30.6084,31.09,30.1666,30.865,7929600,0
+PANW.US,D,20150731,000000,30.8334,31.3266,30.6134,30.9716,6646800,0
+PANW.US,D,20150803,000000,31.0584,31.3184,30.5134,30.8184,4789908,0
+PANW.US,D,20150804,000000,30.7734,31.2866,30.56,30.9166,7698000,0
+PANW.US,D,20150805,000000,31.0634,31.8,31.0634,31.7116,6583200,0
+PANW.US,D,20150806,000000,31.78,31.8334,28.975,29.0816,18419586,0
+PANW.US,D,20150807,000000,29.3016,29.3834,28.02,29.2534,14725200,0
+PANW.US,D,20150810,000000,29.575,30.06,29.035,29.4934,7407000,0
+PANW.US,D,20150811,000000,29.1634,29.5766,28.585,28.9884,8208624,0
+PANW.US,D,20150812,000000,28.4166,29.05,27.1066,28.5,16371000,0
+PANW.US,D,20150813,000000,28.56,29.2084,28.56,28.7934,5911800,0
+PANW.US,D,20150814,000000,28.6266,29.01,28.4784,28.9234,4238400,0
+PANW.US,D,20150817,000000,28.81,29.4,28.5284,29.295,3592800,0
+PANW.US,D,20150818,000000,29.295,29.58,28.8584,28.9416,3013800,0
+PANW.US,D,20150819,000000,28.8116,29.3234,28.5684,29.02,5205000,0
+PANW.US,D,20150820,000000,28.3966,28.72,26.5834,26.77,16112400,0
+PANW.US,D,20150821,000000,25.6584,27.3866,25.1783,26.4984,20806200,0
+PANW.US,D,20150824,000000,24.1734,26.54,23.3984,25.835,20563626,0
+PANW.US,D,20150825,000000,26.75,27.4566,26.3534,26.4,11243400,0
+PANW.US,D,20150826,000000,27.1134,28.1666,26.825,27.9916,12151800,0
+PANW.US,D,20150827,000000,28.3334,28.5116,27.4416,27.9634,11203800,0
+PANW.US,D,20150828,000000,27.8666,28.2884,27.6434,28,5830800,0
+PANW.US,D,20150831,000000,27.9066,28.245,27.185,27.37,8119800,0
+PANW.US,D,20150901,000000,26.715,27.7534,26.705,26.975,8457600,0
+PANW.US,D,20150902,000000,27.5084,27.5084,26.435,27.265,6768000,0
+PANW.US,D,20150903,000000,27.595,27.6284,26.895,27.0066,10942200,0
+PANW.US,D,20150904,000000,26.6734,27.4684,26.4334,27.065,9171000,0
+PANW.US,D,20150908,000000,27.6066,27.79,27.0384,27.745,7302000,0
+PANW.US,D,20150909,000000,28.145,28.25,27.5084,27.5284,17799000,0
+PANW.US,D,20150910,000000,29.13,29.9466,28.3334,29.5666,29192238,0
+PANW.US,D,20150911,000000,29.6134,29.91,29.07,29.565,11597400,0
+PANW.US,D,20150914,000000,29.4166,29.9566,29.175,29.9234,8845200,0
+PANW.US,D,20150915,000000,29.9984,30.6634,29.945,30.5316,9787800,0
+PANW.US,D,20150916,000000,30.5666,30.615,30.11,30.425,6388800,0
+PANW.US,D,20150917,000000,30.5284,31.105,30.2184,30.7134,6673830,0
+PANW.US,D,20150918,000000,30.3166,31.0266,30.23,30.83,11091000,0
+PANW.US,D,20150921,000000,30.8534,31.62,30.3034,30.9,9547800,0
+PANW.US,D,20150922,000000,30.345,30.7384,29.63,30.015,13048200,0
+PANW.US,D,20150923,000000,30.005,30.1084,29.52,29.8834,8061600,0
+PANW.US,D,20150924,000000,29.7316,30.1834,29.465,30.1284,6529488,0
+PANW.US,D,20150925,000000,30.54,30.8134,29.9584,30.135,7899600,0
+PANW.US,D,20150928,000000,29.9334,30.2666,28.965,29.2834,12147480,0
+PANW.US,D,20150929,000000,29.2534,29.3334,27.685,27.9684,12592200,0
+PANW.US,D,20150930,000000,28.3334,28.8316,27.6566,28.6666,9987000,0
+PANW.US,D,20151001,000000,28.4216,28.945,27.9366,28.61,7512000,0
+PANW.US,D,20151002,000000,28.2,29.2834,28.0184,29.2016,10615800,0
+PANW.US,D,20151005,000000,29.5334,29.7934,29.0016,29.54,7654974,0
+PANW.US,D,20151006,000000,29.5834,29.79,28.5034,29.02,6164400,0
+PANW.US,D,20151007,000000,29.2634,29.6316,28.5384,29.1634,7696800,0
+PANW.US,D,20151008,000000,29.125,29.125,27.94,28.265,8364600,0
+PANW.US,D,20151009,000000,28.1666,28.7666,27.875,28.6466,6342000,0
+PANW.US,D,20151012,000000,28.3716,28.5,27.725,27.9684,9340500,0
+PANW.US,D,20151013,000000,27.7834,28.5,27.5834,27.855,7670400,0
+PANW.US,D,20151014,000000,27.9334,27.9334,27.0734,27.3866,7243200,0
+PANW.US,D,20151015,000000,27.5066,28.5516,27.5,28.4434,8307000,0
+PANW.US,D,20151016,000000,28.3866,28.6816,28.175,28.63,6124200,0
+PANW.US,D,20151019,000000,28.5416,28.9966,27.7,27.9934,8676600,0
+PANW.US,D,20151020,000000,28.0266,28.1834,27.42,27.6766,5249904,0
+PANW.US,D,20151021,000000,27.8766,27.9216,26.2366,26.635,13901400,0
+PANW.US,D,20151022,000000,27,27.75,26.9216,27.69,9441600,0
+PANW.US,D,20151023,000000,26.85,27.2666,25.85,26.5334,22072800,0
+PANW.US,D,20151026,000000,26.365,26.5234,25.585,25.685,14190000,0
+PANW.US,D,20151027,000000,25.3934,26.4984,25.035,26.4334,16239600,0
+PANW.US,D,20151028,000000,26.5216,27.4634,26.0334,27.3084,13068000,0
+PANW.US,D,20151029,000000,27.0634,27.175,26.1766,26.3166,7510800,0
+PANW.US,D,20151030,000000,26.75,27.2284,26.46,26.8334,6634800,0
+PANW.US,D,20151102,000000,26.9666,27.595,26.6184,27.355,8990496,0
+PANW.US,D,20151103,000000,27.295,28.0516,27.205,27.88,7609800,0
+PANW.US,D,20151104,000000,27.86,28.1666,27.52,27.735,5733348,0
+PANW.US,D,20151105,000000,26.8816,27.2134,25.965,26.655,16310400,0
+PANW.US,D,20151106,000000,26.8066,27.0134,26.5166,26.97,7463400,0
+PANW.US,D,20151109,000000,26.9266,27.1066,26.715,26.8684,7742280,0
+PANW.US,D,20151110,000000,26.74,26.86,26.145,26.215,9013200,0
+PANW.US,D,20151111,000000,26.1334,26.3816,25.48,25.9633,9003600,0
+PANW.US,D,20151112,000000,25.805,26.1384,25.5017,26.1166,8866800,0
+PANW.US,D,20151113,000000,26.045,26.3166,25.9834,26.1066,7584000,0
+PANW.US,D,20151116,000000,26.0184,26.5484,26.0017,26.4584,6351600,0
+PANW.US,D,20151117,000000,26.6666,27.33,26.5984,27.195,8778600,0
+PANW.US,D,20151118,000000,27.3266,27.4516,26.7934,27.2784,7825200,0
+PANW.US,D,20151119,000000,27.3334,28.0816,27.2134,27.8984,9616200,0
+PANW.US,D,20151120,000000,27.9084,28.5766,27.6984,28.495,9585000,0
+PANW.US,D,20151123,000000,28.4366,28.7834,27.8334,28.67,21346200,0
+PANW.US,D,20151124,000000,29.9166,30.85,29.745,30.475,38502000,0
+PANW.US,D,20151125,000000,30.5716,30.6484,30.19,30.3684,9809400,0
+PANW.US,D,20151127,000000,30.5016,31.0166,30.3766,30.985,5402400,0
+PANW.US,D,20151130,000000,31,31.3834,30.8416,31.2234,10966800,0
+PANW.US,D,20151201,000000,31.25,31.6666,30.765,31.49,8835936,0
+PANW.US,D,20151202,000000,31.4784,32.2816,31.395,31.7984,8921328,0
+PANW.US,D,20151203,000000,32.185,32.455,31.1816,31.27,11744790,0
+PANW.US,D,20151204,000000,31.2584,32.1334,31.07,31.945,6650400,0
+PANW.US,D,20151207,000000,31.8634,32.0734,31.3916,32.0084,5534400,0
+PANW.US,D,20151208,000000,31.51,32.4384,31.4316,32.2566,5601570,0
+PANW.US,D,20151209,000000,32.2266,32.2266,31.365,31.68,6653400,0
+PANW.US,D,20151210,000000,31.7434,32.045,31.4616,31.665,7788600,0
+PANW.US,D,20151211,000000,31.3984,31.3984,30.6534,30.8384,7633800,0
+PANW.US,D,20151214,000000,30.5534,30.69,29.3984,30.615,12792354,0
+PANW.US,D,20151215,000000,31,31.435,30.6734,30.9584,7951200,0
+PANW.US,D,20151216,000000,31.2034,31.3,30.4066,31.2134,6735000,0
+PANW.US,D,20151217,000000,31.4984,31.6416,30.7916,31.095,6439800,0
+PANW.US,D,20151218,000000,31.0684,31.345,30.4234,30.4816,11494200,0
+PANW.US,D,20151221,000000,30.6316,30.735,29.71,30.3516,9297600,0
+PANW.US,D,20151222,000000,30.3866,30.4484,29.815,30.275,5441442,0
+PANW.US,D,20151223,000000,30.245,30.5,29.8334,30.2166,5502600,0
+PANW.US,D,20151224,000000,30.21,30.2934,29.7116,29.7884,3136644,0
+PANW.US,D,20151228,000000,29.68,29.935,28.9434,29.44,8292042,0
+PANW.US,D,20151229,000000,29.6266,29.7984,29.2734,29.6284,6632526,0
+PANW.US,D,20151230,000000,29.6284,30.0166,29.3334,29.465,5841882,0
+PANW.US,D,20151231,000000,29.4,29.6,29.255,29.3566,5863206,0
+PANW.US,D,20160104,000000,28.825,28.96,28.2,28.5866,11835114,0
+PANW.US,D,20160105,000000,28.7566,28.955,28.345,28.4266,6394164,0
+PANW.US,D,20160106,000000,27.9516,28.3975,27.66,27.885,9172308,0
+PANW.US,D,20160107,000000,27.175,28.21,27,27.3466,11408898,0
+PANW.US,D,20160108,000000,27.6084,27.885,27.1,27.1234,8662368,0
+PANW.US,D,20160111,000000,27.17,27.3716,26.6084,27.0034,7751676,0
+PANW.US,D,20160112,000000,27.2384,27.6435,26.2884,26.8984,8119488,0
+PANW.US,D,20160113,000000,27.18,27.205,25.5066,25.6666,9961248,0
+PANW.US,D,20160114,000000,25.6416,27.1234,25.01,26.52,15724260,0
+PANW.US,D,20160115,000000,25.5316,26.1442,25.35,25.8033,12246606,0
+PANW.US,D,20160119,000000,26.0416,26.22,24.29,24.8733,11182200,0
+PANW.US,D,20160120,000000,24.3033,24.7184,22.6484,24.4834,21901008,0
+PANW.US,D,20160121,000000,24.7984,25.2066,23.8416,24.1,11358978,0
+PANW.US,D,20160122,000000,24.3666,24.9434,24.3616,24.75,8411598,0
+PANW.US,D,20160125,000000,24.7416,24.9784,24.3484,24.4283,8848938,0
+PANW.US,D,20160126,000000,24.4434,25.2016,24.1734,24.7116,14548764,0
+PANW.US,D,20160127,000000,24.5634,24.8316,24.25,24.3916,11116152,0
+PANW.US,D,20160128,000000,24.42,24.6158,22.805,23.2966,17986080,0
+PANW.US,D,20160129,000000,23.7716,25.645,23.7716,24.915,17355504,0
+PANW.US,D,20160201,000000,24.6466,25.195,24.395,25.0916,8786574,0
+PANW.US,D,20160202,000000,24.9234,24.943,23.9584,24.3383,8902164,0
+PANW.US,D,20160203,000000,24.3816,24.5484,23.5316,24.125,10407822,0
+PANW.US,D,20160204,000000,23.6734,24.4384,23,24.215,14451882,0
+PANW.US,D,20160205,000000,22.9566,23.315,20.625,21.2517,45406068,0
+PANW.US,D,20160208,000000,20.6666,20.6666,18.515,19.2816,30584886,0
+PANW.US,D,20160209,000000,18.87,20.875,18.8334,19.6766,22365234,0
+PANW.US,D,20160210,000000,20.4,21.0216,19.8484,20.07,17338920,0
+PANW.US,D,20160211,000000,19.805,20.9884,19.6016,20.7284,15128856,0
+PANW.US,D,20160212,000000,20.4866,20.7483,19.55,20.6233,20523228,0
+PANW.US,D,20160216,000000,21.2284,21.65,20.8,21.29,13673070,0
+PANW.US,D,20160217,000000,21.565,22.2884,21.25,22.1116,19677648,0
+PANW.US,D,20160218,000000,21.5666,21.65,19.8134,20.51,26808588,0
+PANW.US,D,20160219,000000,20.5216,21.2834,20.2834,21.1934,13322106,0
+PANW.US,D,20160222,000000,21.5584,22.6245,21.2116,21.69,15273066,0
+PANW.US,D,20160223,000000,21.685,21.9066,21.0816,21.2517,12392466,0
+PANW.US,D,20160224,000000,20.9916,21.4716,20.45,21.3234,15115770,0
+PANW.US,D,20160225,000000,21.9584,23.8966,20.5234,23.3816,35077416,0
+PANW.US,D,20160226,000000,24.975,25.655,23.57,24.5984,51576240,0
+PANW.US,D,20160229,000000,24.5,24.6558,23.8934,24.1316,19106772,0
+PANW.US,D,20160301,000000,24.4566,24.805,23.9566,24.7734,13835724,0
+PANW.US,D,20160302,000000,24.63,24.9766,24.2534,24.6866,11902374,0
+PANW.US,D,20160303,000000,24.805,25.395,24.5216,25.3366,14424684,0
+PANW.US,D,20160304,000000,25.3916,25.7192,25.075,25.1617,11068686,0
+PANW.US,D,20160307,000000,25.0966,25.805,24.9234,25.74,11621526,0
+PANW.US,D,20160308,000000,25.445,25.6334,25.2212,25.4384,6786624,0
+PANW.US,D,20160309,000000,25.525,25.72,25.2834,25.525,5862882,0
+PANW.US,D,20160310,000000,25.69,25.8234,24.7016,25.125,9888606,0
+PANW.US,D,20160311,000000,25.6666,26.4634,25.5834,26.3034,9882090,0
+PANW.US,D,20160314,000000,26.0916,26.1666,25.595,25.8284,8898378,0
+PANW.US,D,20160315,000000,25.7867,26.02,25.3484,25.555,6041280,0
+PANW.US,D,20160316,000000,25.4084,25.9384,25.1834,25.785,7520748,0
+PANW.US,D,20160317,000000,25.6134,25.9983,25.18,25.615,10100604,0
+PANW.US,D,20160318,000000,25.835,26.3458,25.7716,25.955,8501994,0
+PANW.US,D,20160321,000000,25.98,26.1134,25.5,25.8166,6806742,0
+PANW.US,D,20160322,000000,25.6584,26.5984,25.6584,26.405,7665870,0
+PANW.US,D,20160323,000000,26.4016,26.6,25.8266,25.8316,6097050,0
+PANW.US,D,20160324,000000,25.7916,26.0525,25.5,25.955,6987450,0
+PANW.US,D,20160328,000000,26.1166,26.2464,25.5334,26.0316,4842534,0
+PANW.US,D,20160329,000000,26.085,26.7158,25.9283,26.55,7334382,0
+PANW.US,D,20160330,000000,26.8716,27.3684,26.8666,26.9984,8406456,0
+PANW.US,D,20160331,000000,26.8466,27.5484,26.7534,27.19,8529024,0
+PANW.US,D,20160401,000000,26.8616,27.0084,26.5016,26.8534,8845758,0
+PANW.US,D,20160404,000000,26.8816,27.2916,26.71,26.9316,8065998,0
+PANW.US,D,20160405,000000,26.1666,26.1666,25.1716,25.32,20181516,0
+PANW.US,D,20160406,000000,25.5484,26.3966,25.5034,26.37,9263490,0
+PANW.US,D,20160407,000000,25.475,25.8334,24.8416,24.9334,19867326,0
+PANW.US,D,20160408,000000,25.2834,25.2834,24.1475,24.6416,17562486,0
+PANW.US,D,20160411,000000,24.6916,24.8484,23.28,23.4066,13909848,0
+PANW.US,D,20160412,000000,23.3334,23.4633,22.46,23.1734,15321240,0
+PANW.US,D,20160413,000000,23.4066,23.6916,23.29,23.68,7491276,0
+PANW.US,D,20160414,000000,23.6666,23.7483,23.105,23.4516,7871790,0
+PANW.US,D,20160415,000000,23.3366,23.585,23.275,23.4434,5181444,0
+PANW.US,D,20160418,000000,23.4034,23.935,23.4034,23.59,5425554,0
+PANW.US,D,20160419,000000,23.6084,23.6617,23.0916,23.38,7637622,0
+PANW.US,D,20160420,000000,22.9633,23.5566,22.6384,23.385,9463008,0
+PANW.US,D,20160421,000000,23.7066,24.4983,23.6216,24.4084,12781668,0
+PANW.US,D,20160422,000000,24.265,24.9716,24.25,24.7534,10526898,0
+PANW.US,D,20160425,000000,24.595,25.24,24.5666,25.085,9492336,0
+PANW.US,D,20160426,000000,25.265,25.545,24.9366,25.1334,9046044,0
+PANW.US,D,20160427,000000,25.325,26.0017,25.1655,26.0017,11168370,0
+PANW.US,D,20160428,000000,25.8334,26.2125,25.1834,25.24,9237234,0
+PANW.US,D,20160429,000000,25.2234,25.3944,24.4866,25.145,6848124,0
+PANW.US,D,20160502,000000,25.275,25.3316,24.86,25.3134,4862514,0
+PANW.US,D,20160503,000000,25.0367,25.08,24.4366,24.5017,5992650,0
+PANW.US,D,20160504,000000,24.26,24.3716,23.4916,23.6783,10746462,0
+PANW.US,D,20160505,000000,23.745,23.91,23.3816,23.4484,7626756,0
+PANW.US,D,20160506,000000,23.0266,23.24,21.915,22.69,18543684,0
+PANW.US,D,20160509,000000,22.8966,23.3616,22.7616,23.2084,8273118,0
+PANW.US,D,20160510,000000,23.2867,23.6666,22.96,23.4066,7775466,0
+PANW.US,D,20160511,000000,23.44,23.845,23.2416,23.2483,6616272,0
+PANW.US,D,20160512,000000,22.9916,22.9916,21.5134,21.5883,29059056,0
+PANW.US,D,20160513,000000,21.5266,21.9688,21.4184,21.8284,9484956,0
+PANW.US,D,20160516,000000,21.9084,22.6466,21.8733,22.4566,8664720,0
+PANW.US,D,20160517,000000,22.4616,22.6516,22.2544,22.345,7369794,0
+PANW.US,D,20160518,000000,22.305,22.89,22.1734,22.7916,7144782,0
+PANW.US,D,20160519,000000,23.255,23.7,22.9316,23.2016,12719634,0
+PANW.US,D,20160520,000000,23.4016,23.7466,23.09,23.6267,7961184,0
+PANW.US,D,20160523,000000,23.71,24.2316,23.5825,23.995,7512096,0
+PANW.US,D,20160524,000000,24.0966,24.4134,23.9414,24.3516,6827934,0
+PANW.US,D,20160525,000000,24.395,24.57,23.8984,24.2816,9170826,0
+PANW.US,D,20160526,000000,24.1184,24.7166,24.075,24.6967,16708866,0
+PANW.US,D,20160527,000000,22.2916,22.5416,21.375,21.6434,70337232,0
+PANW.US,D,20160531,000000,21.6834,21.83,21.375,21.7434,23406282,0
+PANW.US,D,20160601,000000,21.535,22.4784,21.4117,22.4117,16054770,0
+PANW.US,D,20160602,000000,22.375,23.4716,22.2616,23.455,19063920,0
+PANW.US,D,20160603,000000,23.29,23.3916,22.8834,23.2734,12758130,0
+PANW.US,D,20160606,000000,23.2734,23.4584,23.11,23.2666,8215038,0
+PANW.US,D,20160607,000000,23.1934,23.25,22.7734,22.8767,11075334,0
+PANW.US,D,20160608,000000,22.94,22.9566,22.7384,22.8284,7503156,0
+PANW.US,D,20160609,000000,22.74,22.7716,22.4614,22.4734,9197700,0
+PANW.US,D,20160610,000000,22.275,22.285,21.7867,21.8767,7848588,0
+PANW.US,D,20160613,000000,21.7166,22.4066,21.6834,21.9516,7029510,0
+PANW.US,D,20160614,000000,22.0066,22.2066,21.625,21.7066,7402326,0
+PANW.US,D,20160615,000000,21.8566,22.1866,21.7634,21.845,12003414,0
+PANW.US,D,20160616,000000,21.6366,21.7416,21.2766,21.66,12177102,0
+PANW.US,D,20160617,000000,21.6566,21.7316,21.1516,21.3834,11754402,0
+PANW.US,D,20160620,000000,21.6816,21.7616,21.33,21.36,7308822,0
+PANW.US,D,20160621,000000,21.2616,21.41,20.9892,21.145,10418268,0
+PANW.US,D,20160622,000000,21.185,21.2434,20.7066,20.7584,7294398,0
+PANW.US,D,20160623,000000,21.0367,21.1734,20.851,21.1084,8535792,0
+PANW.US,D,20160624,000000,20.36,20.765,20.1684,20.2966,17077962,0
+PANW.US,D,20160627,000000,20.1566,20.1834,19.1066,19.46,17662878,0
+PANW.US,D,20160628,000000,19.8416,20.0684,19.4684,19.7366,7917384,0
+PANW.US,D,20160629,000000,19.9916,20.75,19.9916,20.5334,11550012,0
+PANW.US,D,20160630,000000,20.5784,20.9633,20.2234,20.44,8975220,0
+PANW.US,D,20160701,000000,20.445,20.6783,20.1084,20.1783,6613404,0
+PANW.US,D,20160705,000000,20.0084,20.1016,19.6334,19.8134,7488684,0
+PANW.US,D,20160706,000000,19.6684,20.16,19.5034,19.995,5796012,0
+PANW.US,D,20160707,000000,20.0367,20.4283,19.9516,20.2716,5790804,0
+PANW.US,D,20160708,000000,20.385,21.1,20.255,20.99,9159396,0
+PANW.US,D,20160711,000000,21.035,21.45,21.0216,21.3366,10142256,0
+PANW.US,D,20160712,000000,21.2334,21.415,20.7916,21.1484,9449730,0
+PANW.US,D,20160713,000000,21.1617,21.4084,21.1384,21.2234,5396022,0
+PANW.US,D,20160714,000000,21.4266,21.6016,20.6666,20.7716,8155998,0
+PANW.US,D,20160715,000000,20.8184,20.9215,20.5166,20.6116,5484390,0
+PANW.US,D,20160718,000000,20.665,20.8284,20.5688,20.6716,5168184,0
+PANW.US,D,20160719,000000,20.8383,21.185,20.6766,20.91,6289398,0
+PANW.US,D,20160720,000000,21.1034,21.78,21.0316,21.585,9357648,0
+PANW.US,D,20160721,000000,21.5334,21.7,20.9584,21.1,7654602,0
+PANW.US,D,20160722,000000,21.5484,21.6884,21.2034,21.5816,5891220,0
+PANW.US,D,20160725,000000,21.5866,22.16,21.5066,21.92,7654920,0
+PANW.US,D,20160726,000000,21.7066,22.2334,21.6084,22.16,10531602,0
+PANW.US,D,20160727,000000,22.29,22.45,21.7816,21.845,5786832,0
+PANW.US,D,20160728,000000,22.04,22.2384,21.7716,22.1116,5539266,0
+PANW.US,D,20160729,000000,21.705,22.015,21.4834,21.815,9861210,0
+PANW.US,D,20160801,000000,21.81,21.915,21.2716,21.4134,6331836,0
+PANW.US,D,20160802,000000,21.3984,21.5434,20.9117,21.3984,7526244,0
+PANW.US,D,20160803,000000,21.4034,21.6534,21.2935,21.6016,4040490,0
+PANW.US,D,20160804,000000,21.6666,22.0184,21.6434,21.9066,7150146,0
+PANW.US,D,20160805,000000,21.7216,21.985,21.4384,21.9633,7078854,0
+PANW.US,D,20160808,000000,22,22,21.3884,21.4,4709328,0
+PANW.US,D,20160809,000000,21.3784,21.8416,21.3383,21.8066,7179060,0
+PANW.US,D,20160810,000000,21.3284,21.3884,20.79,20.845,12480618,0
+PANW.US,D,20160811,000000,20.9134,21.095,20.8335,20.9117,5719446,0
+PANW.US,D,20160812,000000,20.91,21.3484,20.8484,21.1967,6388866,0
+PANW.US,D,20160815,000000,21.195,21.8634,21.0866,21.8334,8351580,0
+PANW.US,D,20160816,000000,21.8767,22.8834,21.8767,22.6,13894230,0
+PANW.US,D,20160817,000000,22.885,23.1834,22.2716,22.6834,10671420,0
+PANW.US,D,20160818,000000,22.6766,22.95,22.3,22.8484,5875308,0
+PANW.US,D,20160819,000000,22.6984,22.8516,22.3383,22.79,6077166,0
+PANW.US,D,20160822,000000,22.9366,23.0634,22.6434,22.9234,5855670,0
+PANW.US,D,20160823,000000,23.2834,23.8866,23.1334,23.685,12260526,0
+PANW.US,D,20160824,000000,23.67,23.875,23.3352,23.395,9680538,0
+PANW.US,D,20160825,000000,23.475,23.7334,23.2766,23.3984,7881288,0
+PANW.US,D,20160826,000000,23.3534,23.5592,23.1,23.4467,7113306,0
+PANW.US,D,20160829,000000,23.5367,23.74,23.245,23.5816,6836514,0
+PANW.US,D,20160830,000000,23.6066,24.0416,23.5,23.9084,20493450,0
+PANW.US,D,20160831,000000,22.4866,22.625,21.6916,22.195,49577778,0
+PANW.US,D,20160901,000000,22.2116,23.5566,22.2116,23.4434,29458932,0
+PANW.US,D,20160902,000000,23.4816,24.3434,23.27,24.1967,16941780,0
+PANW.US,D,20160906,000000,24.1934,24.6184,24.0634,24.1617,9727272,0
+PANW.US,D,20160907,000000,24.1666,24.795,24.1666,24.555,10987602,0
+PANW.US,D,20160908,000000,24.5,24.734,24.4184,24.4966,9521340,0
+PANW.US,D,20160909,000000,24.345,24.7434,24.0566,24.0684,8557614,0
+PANW.US,D,20160912,000000,23.9816,24.5816,23.755,24.525,9492696,0
+PANW.US,D,20160913,000000,24.5084,24.8075,24.1617,24.51,9200526,0
+PANW.US,D,20160914,000000,24.445,25.0784,24.3984,24.7216,12386550,0
+PANW.US,D,20160915,000000,24.7867,25.145,24.7034,24.7483,8547756,0
+PANW.US,D,20160916,000000,24.525,24.9734,24.4983,24.85,11594754,0
+PANW.US,D,20160919,000000,25,25.3316,24.9066,25.1233,6480156,0
+PANW.US,D,20160920,000000,25.1666,25.3291,25.0054,25.0116,5691282,0
+PANW.US,D,20160921,000000,24.9734,25,24.6866,24.9366,7881456,0
+PANW.US,D,20160922,000000,25.1116,25.54,25.0735,25.43,7461876,0
+PANW.US,D,20160923,000000,25.5416,25.695,25.1584,25.2034,6544176,0
+PANW.US,D,20160926,000000,24.9934,25.1182,24.81,24.9734,6432252,0
+PANW.US,D,20160927,000000,25,25.3266,24.9266,25.3166,5340312,0
+PANW.US,D,20160928,000000,25.3816,25.8016,25.3316,25.76,7632408,0
+PANW.US,D,20160929,000000,25.6942,26.2384,25.6084,26.0134,11131794,0
+PANW.US,D,20160930,000000,26.0316,26.6666,26.0316,26.555,10472526,0
+PANW.US,D,20161003,000000,26.5116,26.6235,26.0934,26.5134,6561342,0
+PANW.US,D,20161004,000000,26.5,26.8216,26.3566,26.67,6506052,0
+PANW.US,D,20161005,000000,26.5984,27.1692,26.5718,26.8916,7487766,0
+PANW.US,D,20161006,000000,26.8184,26.8184,26.395,26.6,8041758,0
+PANW.US,D,20161007,000000,26.695,26.8316,26.35,26.6534,4560606,0
+PANW.US,D,20161010,000000,26.6834,26.8134,26.5884,26.6234,6245112,0
+PANW.US,D,20161011,000000,26.6016,26.6166,25.8562,25.9134,9799020,0
+PANW.US,D,20161012,000000,24.7584,25.8767,24.5367,25.7034,17697444,0
+PANW.US,D,20161013,000000,25.52,25.5292,25.0134,25.2266,10464504,0
+PANW.US,D,20161014,000000,25.4216,25.665,25.0717,25.0816,5181696,0
+PANW.US,D,20161017,000000,25.2,25.2867,24.3134,24.3334,8868348,0
+PANW.US,D,20161018,000000,24.6766,24.9416,24.61,24.7434,5346882,0
+PANW.US,D,20161019,000000,24.815,24.9934,24.6233,24.6934,3820794,0
+PANW.US,D,20161020,000000,24.7,24.855,24.385,24.7566,5257398,0
+PANW.US,D,20161021,000000,24.7234,25.1316,24.58,25.0284,6311214,0
+PANW.US,D,20161024,000000,25.1316,25.5766,25.1267,25.255,5557206,0
+PANW.US,D,20161025,000000,25.1884,25.3,24.915,24.97,4426908,0
+PANW.US,D,20161026,000000,24.95,25.4166,24.835,25.2416,4696752,0
+PANW.US,D,20161027,000000,25.3416,25.56,24.9234,24.9416,3972972,0
+PANW.US,D,20161028,000000,24.9616,25.4784,24.86,25.265,3583530,0
+PANW.US,D,20161031,000000,25.4117,25.9334,25.3516,25.6384,6390798,0
+PANW.US,D,20161101,000000,25.625,25.64,25.04,25.3016,6012696,0
+PANW.US,D,20161102,000000,25.2517,25.3316,24.3966,24.47,6838482,0
+PANW.US,D,20161103,000000,24.5084,24.8084,24.2,24.2666,5942922,0
+PANW.US,D,20161104,000000,24.3966,25.0834,24.3166,24.6666,9436980,0
+PANW.US,D,20161107,000000,25.14,25.575,25.0834,25.405,8429490,0
+PANW.US,D,20161108,000000,25.3016,25.8284,25.2116,25.4884,6589704,0
+PANW.US,D,20161109,000000,25.23,26.5166,25.23,26.5034,10963098,0
+PANW.US,D,20161110,000000,26.6666,27.2204,25.115,25.3184,14127786,0
+PANW.US,D,20161111,000000,25.1666,26.2334,24.93,26.0017,8031390,0
+PANW.US,D,20161114,000000,26.0584,26.5,25.9166,26.075,5894010,0
+PANW.US,D,20161115,000000,26.2734,26.9284,26.26,26.575,7124544,0
+PANW.US,D,20161116,000000,26.36,26.9998,26.345,26.7384,6622194,0
+PANW.US,D,20161117,000000,26.62,27.615,26.5666,27.3584,10128924,0
+PANW.US,D,20161118,000000,27.4284,27.4284,26.7166,26.8916,9682206,0
+PANW.US,D,20161121,000000,27.1066,27.1066,26.3866,26.8434,27019140,0
+PANW.US,D,20161122,000000,23.93,24.0416,23.0166,23.2884,70665864,0
+PANW.US,D,20161123,000000,23.3767,23.4766,23.0184,23.2816,13586226,0
+PANW.US,D,20161125,000000,23.3334,23.5883,23.21,23.585,6163434,0
+PANW.US,D,20161128,000000,23.5616,23.6666,22.5734,22.71,19358970,0
+PANW.US,D,20161129,000000,22.6584,22.865,22.185,22.2634,15847956,0
+PANW.US,D,20161130,000000,22.3616,22.5584,22.02,22.395,9846366,0
+PANW.US,D,20161201,000000,22.4,22.465,21.58,21.6034,13216242,0
+PANW.US,D,20161202,000000,21.4134,21.5566,21.0116,21.11,15630924,0
+PANW.US,D,20161205,000000,21.25,21.795,21.2284,21.4916,14617920,0
+PANW.US,D,20161206,000000,21.7116,21.7158,21.3134,21.5584,8263032,0
+PANW.US,D,20161207,000000,21.485,21.66,21.0916,21.5616,8970378,0
+PANW.US,D,20161208,000000,21.62,21.9934,21.5134,21.7734,7526898,0
+PANW.US,D,20161209,000000,21.9416,21.9966,21.4816,21.6783,6088284,0
+PANW.US,D,20161212,000000,21.66,21.7534,21.1666,21.2984,9309216,0
+PANW.US,D,20161213,000000,21.4816,21.645,21.3184,21.54,6902820,0
+PANW.US,D,20161214,000000,21.5334,21.5916,21.2166,21.3684,6351120,0
+PANW.US,D,20161215,000000,21.5,21.71,21.4166,21.5017,5468988,0
+PANW.US,D,20161216,000000,21.5,21.5625,21.33,21.5533,9288282,0
+PANW.US,D,20161219,000000,21.5834,21.6666,21.3334,21.4066,7780602,0
+PANW.US,D,20161220,000000,21.5034,21.6316,20.9666,21.0533,8135076,0
+PANW.US,D,20161221,000000,20.8884,21.2216,20.845,21.0184,9865704,0
+PANW.US,D,20161222,000000,21.1316,21.2035,20.595,20.8434,8250966,0
+PANW.US,D,20161223,000000,20.8334,21.2517,20.8334,21.2334,5720982,0
+PANW.US,D,20161227,000000,21.17,21.3584,21.0916,21.1816,4294266,0
+PANW.US,D,20161228,000000,21.1434,21.22,20.8,20.8284,6484884,0
+PANW.US,D,20161229,000000,20.8334,21.1516,20.7534,20.855,5215734,0
+PANW.US,D,20161230,000000,20.96,21.065,20.765,20.8416,5717184,0
+PANW.US,D,20170103,000000,20.975,21.3217,20.97,21.1566,6822594,0
+PANW.US,D,20170104,000000,21.2,21.355,21.035,21.3334,9618822,0
+PANW.US,D,20170105,000000,21.34,22.5,21.325,21.995,19706100,0
+PANW.US,D,20170106,000000,22.045,22.705,21.8666,22.5084,17354130,0
+PANW.US,D,20170109,000000,22.6134,22.6233,22.185,22.2867,9010248,0
+PANW.US,D,20170110,000000,22.4684,22.5834,22.185,22.4467,6812664,0
+PANW.US,D,20170111,000000,22.64,23,22.5134,22.9166,13453830,0
+PANW.US,D,20170112,000000,22.8834,22.8834,22.2434,22.7266,8820192,0
+PANW.US,D,20170113,000000,22.7966,23.2384,22.7966,23.08,9075930,0
+PANW.US,D,20170117,000000,23.0134,23.25,22.75,23.075,9562464,0
+PANW.US,D,20170118,000000,22.9184,23.15,22.5984,23.1267,9674502,0
+PANW.US,D,20170119,000000,23.6166,23.9384,23.4166,23.6534,14180784,0
+PANW.US,D,20170120,000000,23.6366,23.83,23.58,23.685,6544632,0
+PANW.US,D,20170123,000000,23.6866,23.74,23.3266,23.4734,8125584,0
+PANW.US,D,20170124,000000,23.595,24.0984,23.3516,23.9966,9302484,0
+PANW.US,D,20170125,000000,24.1984,24.69,24.185,24.3534,9779958,0
+PANW.US,D,20170126,000000,24.5,24.6666,24.085,24.2584,6059982,0
+PANW.US,D,20170127,000000,24.1666,24.2716,23.8642,24.1967,5183400,0
+PANW.US,D,20170130,000000,24.1617,24.19,23.7116,24.1466,5911446,0
+PANW.US,D,20170131,000000,24.1034,24.73,24.0196,24.5934,11953914,0
+PANW.US,D,20170201,000000,24.6666,24.7084,24.1016,24.3484,6888126,0
+PANW.US,D,20170202,000000,24.2016,24.475,24.1493,24.2616,6596952,0
+PANW.US,D,20170203,000000,24.9184,25.2666,24.6316,25.17,12250344,0
+PANW.US,D,20170206,000000,24.9534,25.0134,24.79,24.94,5144994,0
+PANW.US,D,20170207,000000,25,25.2788,24.9866,25.025,6398778,0
+PANW.US,D,20170208,000000,25.2166,25.315,25,25.315,7447020,0
+PANW.US,D,20170209,000000,25.4834,25.9616,25.4216,25.915,10436664,0
+PANW.US,D,20170210,000000,25.925,26.0816,25.825,25.8816,5796726,0
+PANW.US,D,20170213,000000,25.9016,26.1634,25.835,26.0384,5173320,0
+PANW.US,D,20170214,000000,25.865,26.1834,25.56,26.1516,5253000,0
+PANW.US,D,20170215,000000,26.1516,26.275,25.845,25.8916,10386006,0
+PANW.US,D,20170216,000000,25.8984,25.9575,25.2334,25.4884,10596870,0
+PANW.US,D,20170217,000000,25.4316,25.805,25.0025,25.7934,9033660,0
+PANW.US,D,20170221,000000,25.8,26.2516,25.7084,25.9666,8539224,0
+PANW.US,D,20170222,000000,25.9816,26.0984,25.7692,25.895,4262538,0
+PANW.US,D,20170223,000000,25.8716,25.895,25.0484,25.4566,11827200,0
+PANW.US,D,20170224,000000,25.25,25.5017,24.6884,25.5017,8859936,0
+PANW.US,D,20170227,000000,25.5,25.85,25.3834,25.6584,8466474,0
+PANW.US,D,20170228,000000,25.5616,25.7084,25.1734,25.3166,27661662,0
+PANW.US,D,20170301,000000,19.9934,20.165,19.1684,19.2016,130630620,0
+PANW.US,D,20170302,000000,19.37,19.63,19.1666,19.415,40528872,0
+PANW.US,D,20170303,000000,19.5184,19.655,19.2,19.2584,19530228,0
+PANW.US,D,20170306,000000,19.3217,19.4416,18.95,19.1084,16511058,0
+PANW.US,D,20170307,000000,19.1284,19.4384,19.0284,19.0416,12092928,0
+PANW.US,D,20170308,000000,19.1316,19.3334,19.0334,19.0916,14201268,0
+PANW.US,D,20170309,000000,19.1617,19.305,19.0116,19.175,9400464,0
+PANW.US,D,20170310,000000,19.1934,19.9,19.1516,19.8134,28243098,0
+PANW.US,D,20170313,000000,19.85,19.9584,19.4666,19.6134,12710916,0
+PANW.US,D,20170314,000000,19.525,19.6584,19.3334,19.44,6749754,0
+PANW.US,D,20170315,000000,19.47,19.5816,19.26,19.4916,7647954,0
+PANW.US,D,20170316,000000,19.5666,19.63,19.34,19.4966,8227404,0
+PANW.US,D,20170317,000000,19.58,19.6,19.2966,19.3016,9681972,0
+PANW.US,D,20170320,000000,19.25,19.3466,18.9834,19.145,17347836,0
+PANW.US,D,20170321,000000,19.145,19.3166,18.4616,18.5166,17106930,0
+PANW.US,D,20170322,000000,18.5334,18.77,18.3816,18.62,10229286,0
+PANW.US,D,20170323,000000,18.6617,18.8334,18.62,18.6484,7872474,0
+PANW.US,D,20170324,000000,18.725,18.8466,18.5334,18.6284,7151394,0
+PANW.US,D,20170327,000000,18.415,18.725,18.3406,18.6334,7835124,0
+PANW.US,D,20170328,000000,18.6516,18.9034,18.6184,18.8116,8372676,0
+PANW.US,D,20170329,000000,18.8584,19.1184,18.8166,18.905,8289774,0
+PANW.US,D,20170330,000000,19.0516,19.2016,18.895,18.9166,8526096,0
+PANW.US,D,20170331,000000,18.8616,19.025,18.7366,18.78,15658002,0
+PANW.US,D,20170403,000000,18.805,18.955,18.37,18.5034,15678204,0
+PANW.US,D,20170404,000000,18.4734,18.6316,18.2766,18.3033,7289964,0
+PANW.US,D,20170405,000000,18.3334,18.4084,17.885,18.0017,14036364,0
+PANW.US,D,20170406,000000,18.0834,18.51,18.0834,18.48,10633050,0
+PANW.US,D,20170407,000000,18.5966,18.87,18.515,18.7,15034326,0
+PANW.US,D,20170410,000000,18.6766,18.79,18.5734,18.735,10850538,0
+PANW.US,D,20170411,000000,18.6016,18.9366,18.5,18.9117,9955242,0
+PANW.US,D,20170412,000000,18.8334,19.0334,18.7517,18.8966,8964948,0
+PANW.US,D,20170413,000000,18.95,19.0166,18.7,18.7016,10329534,0
+PANW.US,D,20170417,000000,18.4166,18.6375,18.125,18.3116,17937822,0
+PANW.US,D,20170418,000000,18.2784,18.365,18.0868,18.1816,7537746,0
+PANW.US,D,20170419,000000,18.1816,18.3784,18.0866,18.1934,9751500,0
+PANW.US,D,20170420,000000,18.2084,18.3383,18.0678,18.14,7441278,0
+PANW.US,D,20170421,000000,18.2384,18.265,17.98,18.0916,8885196,0
+PANW.US,D,20170424,000000,18.2266,18.3534,18.0934,18.3033,9952872,0
+PANW.US,D,20170425,000000,18.365,18.5266,18.3484,18.4,7919238,0
+PANW.US,D,20170426,000000,18.4,18.4966,18.1734,18.2116,6292434,0
+PANW.US,D,20170427,000000,18.3534,18.4983,18.28,18.325,6577734,0
+PANW.US,D,20170428,000000,18.3033,18.3033,17.895,18.0684,14539398,0
+PANW.US,D,20170501,000000,18.125,18.2066,18.025,18.07,5770836,0
+PANW.US,D,20170502,000000,18.07,18.3434,18.0666,18.3184,10774836,0
+PANW.US,D,20170503,000000,18.6233,18.9884,18.535,18.8566,11460312,0
+PANW.US,D,20170504,000000,18.8884,19.6116,18.8884,19.2734,14212188,0
+PANW.US,D,20170505,000000,19.2466,19.5334,19.1466,19.385,9355512,0
+PANW.US,D,20170508,000000,19.3684,19.5367,19.2716,19.4716,6246660,0
+PANW.US,D,20170509,000000,19.4166,19.7692,19.3684,19.7166,8897448,0
+PANW.US,D,20170510,000000,19.435,19.46,19.1268,19.305,15398394,0
+PANW.US,D,20170511,000000,19.2834,19.2834,19.0316,19.1916,6919380,0
+PANW.US,D,20170512,000000,19.155,19.4166,19.0266,19.41,5858112,0
+PANW.US,D,20170515,000000,20.2184,20.3466,19.8666,19.935,19520064,0
+PANW.US,D,20170516,000000,20,20.1084,19.7,19.7784,7961382,0
+PANW.US,D,20170517,000000,19.5533,19.7384,19.0566,19.0784,9025716,0
+PANW.US,D,20170518,000000,18.9316,19.0883,18.7166,18.9516,9411180,0
+PANW.US,D,20170519,000000,19.6666,19.6734,19.11,19.4166,12775428,0
+PANW.US,D,20170522,000000,19.5684,19.6284,19.3166,19.5184,8328906,0
+PANW.US,D,20170523,000000,19.5666,19.8284,19.4184,19.6866,8091084,0
+PANW.US,D,20170524,000000,19.7517,19.7517,19.4566,19.6617,12140484,0
+PANW.US,D,20170525,000000,19.74,19.895,19.5584,19.6066,7425330,0
+PANW.US,D,20170526,000000,19.5416,19.765,19.375,19.68,6176340,0
+PANW.US,D,20170530,000000,19.705,19.9283,19.1684,19.5,17439078,0
+PANW.US,D,20170531,000000,19.6,19.9166,19.2925,19.765,28494678,0
+PANW.US,D,20170601,000000,22.1884,23.3284,22.1666,23.165,90690198,0
+PANW.US,D,20170602,000000,22.8784,23.2834,22.7216,23.0184,26322888,0
+PANW.US,D,20170605,000000,22.915,23.4983,22.8184,23.42,20755716,0
+PANW.US,D,20170606,000000,23.245,23.5484,23.0966,23.19,9651672,0
+PANW.US,D,20170607,000000,23.165,23.55,23.11,23.3383,10173222,0
+PANW.US,D,20170608,000000,23.3334,23.3334,22.905,23.2034,10536204,0
+PANW.US,D,20170609,000000,23.145,23.3,22.2166,22.34,14594646,0
+PANW.US,D,20170612,000000,22.05,22.26,21.4134,22.1666,14017692,0
+PANW.US,D,20170613,000000,22.3334,22.6116,22.115,22.4584,7269738,0
+PANW.US,D,20170614,000000,22.4834,22.5734,22.0516,22.3134,6631332,0
+PANW.US,D,20170615,000000,21.905,22.1134,21.4734,22.0066,13975278,0
+PANW.US,D,20170616,000000,22.0134,22.1275,21.7816,21.9316,7640814,0
+PANW.US,D,20170619,000000,22.0166,22.4216,21.9184,22.3566,8474556,0
+PANW.US,D,20170620,000000,22.2834,22.35,22.0416,22.055,5904738,0
+PANW.US,D,20170621,000000,22.04,22.2742,21.9084,22.1566,6296592,0
+PANW.US,D,20170622,000000,22.1666,22.7584,22.12,22.6766,10195428,0
+PANW.US,D,20170623,000000,22.7116,23.1566,22.6366,23.0684,9867198,0
+PANW.US,D,20170626,000000,23.075,23.12,22.615,22.8516,5423322,0
+PANW.US,D,20170627,000000,22.8066,23.1066,22.4734,22.4966,9624708,0
+PANW.US,D,20170628,000000,22.555,22.7884,22.375,22.6984,10028490,0
+PANW.US,D,20170629,000000,22.7666,22.8334,22.205,22.45,7924518,0
+PANW.US,D,20170630,000000,22.5634,22.7034,22.3016,22.3016,6355968,0
+PANW.US,D,20170703,000000,22.475,22.6184,22.0666,22.155,3558480,0
+PANW.US,D,20170705,000000,22.1566,22.4425,22.0184,22.305,6900636,0
+PANW.US,D,20170706,000000,22.18,22.325,21.958,22.1066,5761182,0
+PANW.US,D,20170707,000000,22.525,23.0584,22.4559,22.6916,9587640,0
+PANW.US,D,20170710,000000,22.7434,23.1,22.6,22.9283,8237490,0
+PANW.US,D,20170711,000000,22.9434,23.2666,22.8334,23.1434,5513196,0
+PANW.US,D,20170712,000000,23.3,23.5584,23.2034,23.2316,7546200,0
+PANW.US,D,20170713,000000,23.37,23.9834,23.3334,23.5,12574008,0
+PANW.US,D,20170714,000000,23.1634,23.385,23.0966,23.16,6553140,0
+PANW.US,D,20170717,000000,23.0866,23.2158,22.9484,23.11,6080508,0
+PANW.US,D,20170718,000000,23,23.3884,22.8854,23.2384,4080066,0
+PANW.US,D,20170719,000000,23.3334,23.73,23.2766,23.4616,4596342,0
+PANW.US,D,20170720,000000,22.975,23.5,22.97,23.2517,6821676,0
+PANW.US,D,20170721,000000,23.2116,23.24,22.9666,23.12,4030152,0
+PANW.US,D,20170724,000000,23.1584,23.3284,23.0916,23.2416,3523608,0
+PANW.US,D,20170725,000000,23.31,23.3266,23.1212,23.2434,3123606,0
+PANW.US,D,20170726,000000,23.3334,23.3334,23.0334,23.1216,5019810,0
+PANW.US,D,20170727,000000,23.1816,23.2334,22.175,22.5034,9122844,0
+PANW.US,D,20170728,000000,22.41,22.655,22.195,22.2834,5613114,0
+PANW.US,D,20170731,000000,22.3116,22.4084,21.7335,21.9633,10353060,0
+PANW.US,D,20170801,000000,22.0966,22.345,22.065,22.18,5329548,0
+PANW.US,D,20170802,000000,22.3767,22.4798,21.525,21.8916,7370622,0
+PANW.US,D,20170803,000000,21.965,22.0533,21.7434,21.9584,4144524,0
+PANW.US,D,20170804,000000,22.0316,22.0495,21.6866,21.745,4985496,0
+PANW.US,D,20170807,000000,21.76,21.9834,21.5684,21.83,5531364,0
+PANW.US,D,20170808,000000,21.7216,21.775,21.4816,21.6066,5333592,0
+PANW.US,D,20170809,000000,21.4467,21.6617,21.3383,21.6484,7330542,0
+PANW.US,D,20170810,000000,21.475,21.64,21.2,21.2867,4692804,0
+PANW.US,D,20170811,000000,21.1066,21.665,21.0934,21.4734,4128858,0
+PANW.US,D,20170814,000000,21.6666,21.95,21.64,21.8234,5703354,0
+PANW.US,D,20170815,000000,21.9534,22.035,21.6684,21.905,4123374,0
+PANW.US,D,20170816,000000,21.955,22.2284,21.9216,22.155,4918320,0
+PANW.US,D,20170817,000000,22.1134,22.315,21.75,21.76,3410520,0
+PANW.US,D,20170818,000000,21.7334,21.965,21.5368,21.7116,4463112,0
+PANW.US,D,20170821,000000,21.6634,21.905,21.46,21.845,5082000,0
+PANW.US,D,20170822,000000,21.88,22.2358,21.85,22.0766,4388088,0
+PANW.US,D,20170823,000000,21.91,21.96,21.6016,21.74,6552480,0
+PANW.US,D,20170824,000000,21.8884,22.089,21.77,21.9566,3666606,0
+PANW.US,D,20170825,000000,21.7016,21.7642,21.2636,21.4384,9882594,0
+PANW.US,D,20170828,000000,21.4666,21.735,21.3116,21.5466,9898560,0
+PANW.US,D,20170829,000000,21.3416,21.7016,21.1366,21.68,7073736,0
+PANW.US,D,20170830,000000,21.7666,22.1416,21.6834,22.1334,7291062,0
+PANW.US,D,20170831,000000,22.2566,22.3066,22.0216,22.115,14965572,0
+PANW.US,D,20170901,000000,24.135,24.7916,23.705,24.445,49072554,0
+PANW.US,D,20170905,000000,24.2133,24.6016,23.975,24.005,25320456,0
+PANW.US,D,20170906,000000,24.1334,24.3166,23.9234,24.1216,12728364,0
+PANW.US,D,20170907,000000,24.0734,24.2379,23.875,23.945,8878434,0
+PANW.US,D,20170908,000000,24.2166,24.6466,23.96,24.005,13299720,0
+PANW.US,D,20170911,000000,24.1584,24.4209,24.0416,24.1466,8452494,0
+PANW.US,D,20170912,000000,24.1466,24.1466,23.7634,23.9266,12790122,0
+PANW.US,D,20170913,000000,23.8516,24.115,23.8334,24.0234,5699832,0
+PANW.US,D,20170914,000000,23.8334,23.9534,23.7,23.75,6534264,0
+PANW.US,D,20170915,000000,23.75,23.9416,23.75,23.9084,7519902,0
+PANW.US,D,20170918,000000,23.8016,24.2198,23.7834,23.905,9190386,0
+PANW.US,D,20170919,000000,24,24,23.735,23.8116,4932282,0
+PANW.US,D,20170920,000000,23.8,23.9134,23.4283,23.625,5783136,0
+PANW.US,D,20170921,000000,23.5533,23.625,23.2,23.3434,5913960,0
+PANW.US,D,20170922,000000,23.3334,23.54,23.2316,23.3767,5915622,0
+PANW.US,D,20170925,000000,23.3334,23.3616,22.865,23.04,7716084,0
+PANW.US,D,20170926,000000,23.1666,23.3884,22.7834,23.3284,9330228,0
+PANW.US,D,20170927,000000,23.4584,23.5548,23.2266,23.32,8893572,0
+PANW.US,D,20170928,000000,23.21,23.6184,23.1666,23.4484,5662476,0
+PANW.US,D,20170929,000000,23.495,24.115,23.495,24.0166,9235710,0
+PANW.US,D,20171002,000000,24.1,24.315,23.8984,24.1,7405212,0
+PANW.US,D,20171003,000000,24.1366,24.2666,24.0367,24.0584,5279544,0
+PANW.US,D,20171004,000000,24.0584,24.1466,23.925,24.0084,4149564,0
+PANW.US,D,20171005,000000,24.0434,24.3416,24.0066,24.25,7570716,0
+PANW.US,D,20171006,000000,24.19,24.625,24.1838,24.5616,6758442,0
+PANW.US,D,20171009,000000,24.6634,24.6716,24.335,24.4034,5242890,0
+PANW.US,D,20171010,000000,25.0066,25.5584,24.8184,25.0866,17101176,0
+PANW.US,D,20171011,000000,25,25.2284,24.7716,24.8334,10895532,0
+PANW.US,D,20171012,000000,24.6766,24.9566,24.595,24.7066,7163172,0
+PANW.US,D,20171013,000000,24.75,25.0883,24.6984,24.985,5195256,0
+PANW.US,D,20171016,000000,25.0234,25.0466,24.6516,24.835,4139544,0
+PANW.US,D,20171017,000000,24.8316,24.9734,24.6967,24.9034,6414300,0
+PANW.US,D,20171018,000000,24.92,25.155,24.79,24.9484,5617722,0
+PANW.US,D,20171019,000000,24.7284,24.945,24.6634,24.8884,4182822,0
+PANW.US,D,20171020,000000,25.0084,25.0984,24.83,24.935,5083686,0
+PANW.US,D,20171023,000000,24.9166,24.9384,24.1766,24.705,10271334,0
+PANW.US,D,20171024,000000,24.7034,24.937,24.5566,24.8733,6557724,0
+PANW.US,D,20171025,000000,24.7867,24.9184,24.6308,24.7584,7485888,0
+PANW.US,D,20171026,000000,24.7984,24.9066,24.5866,24.8,4657866,0
+PANW.US,D,20171027,000000,24.7916,24.9934,24.3634,24.4434,9102906,0
+PANW.US,D,20171030,000000,24.3383,24.625,24.0984,24.595,5970552,0
+PANW.US,D,20171031,000000,24.6334,24.9834,24.4816,24.5334,6300990,0
+PANW.US,D,20171101,000000,24.5966,24.6566,23.7834,23.9983,10096884,0
+PANW.US,D,20171102,000000,23.7566,23.94,23.3334,23.8716,9937596,0
+PANW.US,D,20171103,000000,23.9384,24.4616,23.7634,24.3934,8127384,0
+PANW.US,D,20171106,000000,24.4283,24.6734,24.3634,24.6617,8236392,0
+PANW.US,D,20171107,000000,24.6666,24.7584,24.345,24.4484,7540416,0
+PANW.US,D,20171108,000000,24.6134,24.8916,24.5,24.7434,6050544,0
+PANW.US,D,20171109,000000,24.245,24.245,23.09,23.1666,16368750,0
+PANW.US,D,20171110,000000,23.4166,23.5216,22.8334,23.3916,15760416,0
+PANW.US,D,20171113,000000,23.3334,23.4566,22.9666,23.1116,6558114,0
+PANW.US,D,20171114,000000,23.01,23.2384,22.9516,23.135,12268470,0
+PANW.US,D,20171115,000000,22.9666,23.04,22.6416,23.035,5315340,0
+PANW.US,D,20171116,000000,23.2084,23.4834,22.9784,23.1166,8573448,0
+PANW.US,D,20171117,000000,23.2483,23.8284,23.2276,23.7867,12710952,0
+PANW.US,D,20171120,000000,23.915,24.1,23.5966,23.755,26316684,0
+PANW.US,D,20171121,000000,25.385,26.1416,24.8334,24.9,54691200,0
+PANW.US,D,20171122,000000,24.9584,25.575,24.9425,25.2316,17142762,0
+PANW.US,D,20171124,000000,25.3584,25.3584,25.0084,25.1066,5440836,0
+PANW.US,D,20171127,000000,25.2316,25.4484,24.965,25.1116,9432252,0
+PANW.US,D,20171128,000000,25.1,25.16,24.7634,24.85,10004190,0
+PANW.US,D,20171129,000000,24.85,24.89,24.0566,24.15,10686234,0
+PANW.US,D,20171130,000000,24.2133,24.4066,23.8845,24.2916,7587648,0
+PANW.US,D,20171201,000000,24.265,24.4584,23.7216,23.9616,7353402,0
+PANW.US,D,20171204,000000,24.5,24.5416,23.6766,23.815,9006672,0
+PANW.US,D,20171205,000000,23.7984,23.9784,23.6216,23.8033,6445860,0
+PANW.US,D,20171206,000000,23.595,23.9016,23.3534,23.5616,10317078,0
+PANW.US,D,20171207,000000,23.615,24.2284,23.4584,23.805,9052296,0
+PANW.US,D,20171208,000000,24.0166,24.2142,23.8733,23.9816,6697326,0
+PANW.US,D,20171211,000000,24.0934,24.1116,23.87,24.0266,5291058,0
+PANW.US,D,20171212,000000,23.95,24.235,23.7784,23.915,6949188,0
+PANW.US,D,20171213,000000,23.8884,24.3284,23.8033,24.145,6637788,0
+PANW.US,D,20171214,000000,24.205,24.4416,24.1267,24.2384,4828194,0
+PANW.US,D,20171215,000000,24.3616,24.7284,24.27,24.5434,7585746,0
+PANW.US,D,20171218,000000,24.6666,24.8634,24.5584,24.7084,5782032,0
+PANW.US,D,20171219,000000,24.7284,24.9034,24.6584,24.8234,4614174,0
+PANW.US,D,20171220,000000,24.875,24.8866,24.3166,24.57,4209006,0
+PANW.US,D,20171221,000000,24.6416,24.6584,24.3784,24.435,4729848,0
+PANW.US,D,20171222,000000,24.3733,24.5316,24.2,24.3584,3924396,0
+PANW.US,D,20171226,000000,24.2584,24.4334,24.0072,24.365,2404686,0
+PANW.US,D,20171227,000000,24.27,24.4666,24.2184,24.46,3201846,0
+PANW.US,D,20171228,000000,24.475,24.5964,24.389,24.4784,3176988,0
+PANW.US,D,20171229,000000,24.445,24.47,24.1534,24.1566,2869884,0
+PANW.US,D,20180102,000000,24.3334,24.8116,24.1834,24.7584,4577898,0
+PANW.US,D,20180103,000000,24.8016,24.9916,24.7534,24.9467,4934592,0
+PANW.US,D,20180104,000000,24.9934,25.4382,24.8084,24.8767,6803274,0
+PANW.US,D,20180105,000000,25.17,25.515,24.9966,25.495,8445924,0
+PANW.US,D,20180108,000000,25.3684,25.675,25.2816,25.6084,6874506,0
+PANW.US,D,20180109,000000,25.7534,25.8334,25.325,25.3816,7290234,0
+PANW.US,D,20180110,000000,25.27,25.5934,25.2234,25.51,5750958,0
+PANW.US,D,20180111,000000,25.4966,25.82,25.4916,25.6934,5176572,0
+PANW.US,D,20180112,000000,25.595,25.835,25.445,25.5866,7742136,0
+PANW.US,D,20180116,000000,25.6884,25.8733,24.9326,25.2666,6830136,0
+PANW.US,D,20180117,000000,25.4434,25.765,25.2867,25.705,5695524,0
+PANW.US,D,20180118,000000,26.0834,26.4634,25.9633,26.3034,11002770,0
+PANW.US,D,20180119,000000,26.2434,26.3334,26.09,26.2034,6262128,0
+PANW.US,D,20180122,000000,25.6916,25.6916,25.1516,25.645,11257578,0
+PANW.US,D,20180123,000000,26.285,26.6666,25.875,26.5884,10240926,0
+PANW.US,D,20180124,000000,26.5734,26.75,26.2116,26.38,6397176,0
+PANW.US,D,20180125,000000,26.5284,26.5366,25.9916,26.2133,6645942,0
+PANW.US,D,20180126,000000,26.3,26.7034,26.2366,26.6184,4784106,0
+PANW.US,D,20180129,000000,26.6416,26.805,26.1,26.12,6417030,0
+PANW.US,D,20180130,000000,25.9766,26.1134,25.67,25.7384,7552914,0
+PANW.US,D,20180131,000000,25.8966,26.3466,25.855,26.3116,7387872,0
+PANW.US,D,20180201,000000,26.1,26.7566,26.0766,26.6016,5910258,0
+PANW.US,D,20180202,000000,26.4166,26.4934,25.8275,25.8634,4919160,0
+PANW.US,D,20180205,000000,25.655,26.5234,25.5416,25.59,8426394,0
+PANW.US,D,20180206,000000,24.9566,26.2884,24.9566,26.0934,7833546,0
+PANW.US,D,20180207,000000,25.925,26.2066,25.74,26.0017,4676772,0
+PANW.US,D,20180208,000000,26.0734,26.315,25.0384,25.22,10372056,0
+PANW.US,D,20180209,000000,25.7684,25.975,24.735,25.645,6638280,0
+PANW.US,D,20180212,000000,25.9034,26.2116,25.6233,25.875,8026608,0
+PANW.US,D,20180213,000000,25.825,26.2434,25.5717,26.1484,8866854,0
+PANW.US,D,20180214,000000,26.0984,26.6425,25.9584,26.395,8103798,0
+PANW.US,D,20180215,000000,26.6484,26.915,26.4616,26.765,7994646,0
+PANW.US,D,20180216,000000,26.83,27.3134,26.705,27.0134,8329098,0
+PANW.US,D,20180220,000000,27.1534,27.3658,27.1534,27.1534,7119126,0
+PANW.US,D,20180221,000000,27.8434,27.955,27.3784,27.4,11918226,0
+PANW.US,D,20180222,000000,27.7834,27.8334,26.9166,26.9966,12170208,0
+PANW.US,D,20180223,000000,27.1666,27.5966,26.8516,27.59,9800046,0
+PANW.US,D,20180226,000000,27.7384,28.2866,27.4584,28.22,26107464,0
+PANW.US,D,20180227,000000,29.8,29.8584,28.75,28.8734,39367746,0
+PANW.US,D,20180228,000000,29.0466,29.2234,28.4534,28.895,15274074,0
+PANW.US,D,20180301,000000,28.8916,29.3234,28.52,28.9066,12812574,0
+PANW.US,D,20180302,000000,28.3766,29.5216,28.1734,29.4616,10036746,0
+PANW.US,D,20180305,000000,29.335,30.14,29.3166,30.045,12559518,0
+PANW.US,D,20180306,000000,30.1534,30.5934,29.835,30.5366,14677656,0
+PANW.US,D,20180307,000000,30.2816,31.1784,30.205,31.045,13410372,0
+PANW.US,D,20180308,000000,31.1284,31.3566,31.0334,31.275,8832726,0
+PANW.US,D,20180309,000000,31.3884,31.5734,31.0734,31.4184,8489400,0
+PANW.US,D,20180312,000000,31.4634,31.9216,31.185,31.6216,12311418,0
+PANW.US,D,20180313,000000,31.6366,31.8116,31.2034,31.3734,8758728,0
+PANW.US,D,20180314,000000,31.455,31.9025,31.32,31.4084,7354776,0
+PANW.US,D,20180315,000000,31.525,31.7334,31.2916,31.5016,5707656,0
+PANW.US,D,20180316,000000,31.46,31.5634,31.225,31.2434,7535496,0
+PANW.US,D,20180319,000000,31.195,31.3966,30.6484,31.02,8474658,0
+PANW.US,D,20180320,000000,31.085,31.4166,31.01,31.31,7037004,0
+PANW.US,D,20180321,000000,31.3116,31.6534,31.04,31.3284,5017854,0
+PANW.US,D,20180322,000000,30.9766,31.45,30.7816,30.805,5036598,0
+PANW.US,D,20180323,000000,30.8034,31.0484,30.2384,30.2934,5683476,0
+PANW.US,D,20180326,000000,30.8166,31.3334,30.3666,31.2416,6232914,0
+PANW.US,D,20180327,000000,31.5366,31.5366,29.62,29.9066,9269514,0
+PANW.US,D,20180328,000000,29.8016,30.2466,29.2534,29.4834,8838588,0
+PANW.US,D,20180329,000000,29.6616,30.3534,29.6616,30.2534,7071468,0
+PANW.US,D,20180402,000000,29.9934,30.2916,29.6,30.0234,7750686,0
+PANW.US,D,20180403,000000,30.22,30.9934,30.1784,30.7284,8245272,0
+PANW.US,D,20180404,000000,30.2134,31.6334,30.1834,31.54,12882630,0
+PANW.US,D,20180405,000000,31.6666,32.8666,31.5566,32.7334,18293526,0
+PANW.US,D,20180406,000000,32.2966,32.7165,32.0316,32.3066,12187044,0
+PANW.US,D,20180409,000000,32.5784,32.8416,31.2566,31.32,12150606,0
+PANW.US,D,20180410,000000,31.6166,31.8034,30.44,31.1366,15053214,0
+PANW.US,D,20180411,000000,30.9816,31.3508,30.7834,31.165,9961422,0
+PANW.US,D,20180412,000000,31.4016,31.95,31.2766,31.7466,13213356,0
+PANW.US,D,20180413,000000,31.9916,31.9934,30.9134,31.23,6234756,0
+PANW.US,D,20180416,000000,31.4934,31.74,31.06,31.5034,5959266,0
+PANW.US,D,20180417,000000,31.745,32.205,31.5584,31.9834,10683528,0
+PANW.US,D,20180418,000000,32.12,32.2334,31.63,32.0784,6309168,0
+PANW.US,D,20180419,000000,31.9534,32.1584,31.7616,32.0034,5268480,0
+PANW.US,D,20180420,000000,31.8734,32.3516,31.8734,32.0117,5822898,0
+PANW.US,D,20180423,000000,32.1016,32.165,31.5734,32.045,7219086,0
+PANW.US,D,20180424,000000,32.2034,32.7416,31.5966,31.8784,8860230,0
+PANW.US,D,20180425,000000,31.72,31.8816,31.1275,31.7584,6587634,0
+PANW.US,D,20180426,000000,31.9934,32.4316,31.5785,32.285,4072608,0
+PANW.US,D,20180427,000000,32.385,32.5384,31.8784,32.0784,5048682,0
+PANW.US,D,20180430,000000,32.02,32.3616,31.8334,32.085,4200132,0
+PANW.US,D,20180501,000000,31.9584,32.3784,31.64,32.3534,3353418,0
+PANW.US,D,20180502,000000,32.53,33.1266,32.2366,32.7816,8001420,0
+PANW.US,D,20180503,000000,32.5416,32.7816,31.7,32.2366,6523782,0
+PANW.US,D,20180504,000000,32.1566,32.825,31.9416,32.56,4832268,0
+PANW.US,D,20180507,000000,32.7734,33.2834,32.6316,33.09,4331124,0
+PANW.US,D,20180508,000000,33.0166,33.7466,33.0166,33.6334,8778240,0
+PANW.US,D,20180509,000000,33.8716,34.51,33.7485,34.435,10797570,0
+PANW.US,D,20180510,000000,34.5,34.6561,34.2534,34.315,5607696,0
+PANW.US,D,20180511,000000,34.3334,34.5,33.6316,33.7184,5384520,0
+PANW.US,D,20180514,000000,33.8317,34.4984,33.1884,33.35,6760464,0
+PANW.US,D,20180515,000000,33.29,33.7617,32.8916,33.7067,5845008,0
+PANW.US,D,20180516,000000,33.7516,33.82,33.0884,33.2966,4880346,0
+PANW.US,D,20180517,000000,33.135,33.4684,33.0334,33.3366,5070996,0
+PANW.US,D,20180518,000000,33.3334,33.8916,33.3334,33.625,4622952,0
+PANW.US,D,20180521,000000,34.0184,34.53,33.8084,34.45,9798192,0
+PANW.US,D,20180522,000000,34.5216,34.6334,33.85,34.055,6457494,0
+PANW.US,D,20180523,000000,33.9284,34.545,33.9284,34.5034,3958758,0
+PANW.US,D,20180524,000000,34.7,35.0666,34.477,34.8584,6991350,0
+PANW.US,D,20180525,000000,34.9216,35.2116,34.8466,34.8816,4671216,0
+PANW.US,D,20180529,000000,34.7666,35.0658,34.47,34.6416,5701536,0
+PANW.US,D,20180530,000000,34.8334,35.215,34.7383,34.945,5642568,0
+PANW.US,D,20180531,000000,35.1666,35.285,34.675,34.6816,9451302,0
+PANW.US,D,20180601,000000,35,35.0216,34.4883,34.865,10985610,0
+PANW.US,D,20180604,000000,35.7666,35.7816,33.3116,34.6816,30719082,0
+PANW.US,D,20180605,000000,34.6334,34.7866,33.6,33.9766,19757178,0
+PANW.US,D,20180606,000000,33.9434,34.25,33.6043,33.83,11658636,0
+PANW.US,D,20180607,000000,33.86,34.1784,32.63,33.0834,12706644,0
+PANW.US,D,20180608,000000,32.94,33.3666,32.7016,33.2216,9140484,0
+PANW.US,D,20180611,000000,33.2284,33.3484,32.9334,33.1184,6379482,0
+PANW.US,D,20180612,000000,33.4234,34.5916,33.3716,34.57,13497216,0
+PANW.US,D,20180613,000000,34.6666,35.675,34.6666,35.5084,15075150,0
+PANW.US,D,20180614,000000,35.5084,36.2334,35.5084,35.9266,14300370,0
+PANW.US,D,20180615,000000,35.5817,35.875,34.9516,35.7666,13132536,0
+PANW.US,D,20180618,000000,35.5984,35.805,35.28,35.3066,8680632,0
+PANW.US,D,20180619,000000,34.9984,35.33,34.6542,35.1616,5949762,0
+PANW.US,D,20180620,000000,35.4567,36.0966,35.4434,35.9066,6257424,0
+PANW.US,D,20180621,000000,36.0634,36.09,34.9478,35.45,5423292,0
+PANW.US,D,20180622,000000,35.4534,35.4684,34.3134,34.5984,9644724,0
+PANW.US,D,20180625,000000,34.3134,34.3334,33.2734,33.7234,10529772,0
+PANW.US,D,20180626,000000,33.9084,34.3534,33.8334,33.98,5476986,0
+PANW.US,D,20180627,000000,34.2334,34.4866,33.4716,33.52,4220520,0
+PANW.US,D,20180628,000000,33.33,34.2933,33.2034,34.1534,6623256,0
+PANW.US,D,20180629,000000,34.23,34.685,34.2216,34.245,5453454,0
+PANW.US,D,20180702,000000,34.1484,34.955,33.6516,34.9066,5308122,0
+PANW.US,D,20180703,000000,34.9816,35.1666,34.39,34.9466,3911334,0
+PANW.US,D,20180705,000000,35.085,35.165,34.3834,34.745,5051850,0
+PANW.US,D,20180706,000000,34.7466,35.3666,34.6784,35.1934,4270572,0
+PANW.US,D,20180709,000000,35.3884,35.465,34.45,34.8166,7406832,0
+PANW.US,D,20180710,000000,34.9834,35.435,34.745,35.1166,15904338,0
+PANW.US,D,20180711,000000,34.885,35.635,34.7642,35.465,7604118,0
+PANW.US,D,20180712,000000,35.5984,36.5316,35.5066,36.3867,7908378,0
+PANW.US,D,20180713,000000,36.4134,36.5634,35.8016,35.9916,5412042,0
+PANW.US,D,20180716,000000,36.085,36.3867,35.5784,35.7266,3723336,0
+PANW.US,D,20180717,000000,35.6634,36.1834,35.54,36.0966,4354482,0
+PANW.US,D,20180718,000000,36.3334,36.4984,35.92,36.0366,4774554,0
+PANW.US,D,20180719,000000,36.1,36.1666,35.68,35.7634,3626502,0
+PANW.US,D,20180720,000000,35.9784,36.07,35.6166,35.6766,3973956,0
+PANW.US,D,20180723,000000,35.595,35.6133,34.7652,35.2734,6347430,0
+PANW.US,D,20180724,000000,35.285,35.5694,34.3416,34.7933,6990654,0
+PANW.US,D,20180725,000000,34.795,35.8615,34.795,35.79,5206494,0
+PANW.US,D,20180726,000000,35.5433,36.1516,35.0834,35.895,5089692,0
+PANW.US,D,20180727,000000,35.9366,35.9366,34.3884,34.6616,6102012,0
+PANW.US,D,20180730,000000,34.5966,34.7908,32.2684,32.61,16714038,0
+PANW.US,D,20180731,000000,32.8184,33.49,32.3584,33.0433,10088460,0
+PANW.US,D,20180801,000000,33.4284,33.6184,33.0034,33.3633,5843802,0
+PANW.US,D,20180802,000000,33.8633,34.9616,33.5384,34.81,9422640,0
+PANW.US,D,20180803,000000,34.65,34.7766,34.13,34.4934,5582790,0
+PANW.US,D,20180806,000000,34.4166,35.3784,34.4166,35.235,5102076,0
+PANW.US,D,20180807,000000,35.2334,35.6234,35.2334,35.4,4069710,0
+PANW.US,D,20180808,000000,35.5584,35.6234,35.1784,35.355,4018944,0
+PANW.US,D,20180809,000000,35.4166,35.9158,35.3518,35.5166,7838022,0
+PANW.US,D,20180810,000000,35.3166,35.8134,35.1184,35.4366,8319900,0
+PANW.US,D,20180813,000000,35.4634,35.8734,34.9567,35.0916,8645832,0
+PANW.US,D,20180814,000000,35.0616,35.2008,34.5248,35.1334,9142500,0
+PANW.US,D,20180815,000000,34.8867,35.1808,34.0166,34.1384,10787400,0
+PANW.US,D,20180816,000000,34.5,35.3266,34.4234,35.0834,9870246,0
+PANW.US,D,20180817,000000,34.7084,35.6584,34.64,35.515,5717832,0
+PANW.US,D,20180820,000000,35.65,35.6784,34.9534,35.4366,5303340,0
+PANW.US,D,20180821,000000,35.5316,35.875,35.2134,35.3816,5330136,0
+PANW.US,D,20180822,000000,35.505,36.1616,35.4316,35.9316,6651840,0
+PANW.US,D,20180823,000000,36.0966,36.6522,35.6834,36.1184,7659462,0
+PANW.US,D,20180824,000000,36.5366,37.7846,36.5366,37.5716,13003872,0
+PANW.US,D,20180827,000000,37.5666,37.915,37.2766,37.7916,7410630,0
+PANW.US,D,20180828,000000,38,38.27,37.77,38.2034,5210004,0
+PANW.US,D,20180829,000000,38.1666,38.7186,38.1666,38.5384,5567454,0
+PANW.US,D,20180830,000000,38.5,38.7159,38.195,38.3734,5159520,0
+PANW.US,D,20180831,000000,38.195,38.6934,38.195,38.525,4958028,0
+PANW.US,D,20180904,000000,38.4016,38.8134,38.0634,38.1716,8001492,0
+PANW.US,D,20180905,000000,38.0834,38.14,36.69,37.0384,10140054,0
+PANW.US,D,20180906,000000,37.1666,37.4016,36.4784,36.7284,12690198,0
+PANW.US,D,20180907,000000,38.6416,39.0584,37.8334,37.935,19420182,0
+PANW.US,D,20180910,000000,38.0534,39.6358,38.0534,39.3534,13581720,0
+PANW.US,D,20180911,000000,39.235,39.708,38.8334,39.02,7184550,0
+PANW.US,D,20180912,000000,39.02,39.4966,38.335,39.3716,7250508,0
+PANW.US,D,20180913,000000,39.5416,39.9166,39.1066,39.35,4755150,0
+PANW.US,D,20180914,000000,39.3834,39.5784,38.6133,39.1034,5927214,0
+PANW.US,D,20180917,000000,39.0817,39.3317,38.3666,38.6666,4928454,0
+PANW.US,D,20180918,000000,38.75,39.44,38.6772,39.0084,4187346,0
+PANW.US,D,20180919,000000,38.8234,39.15,37.7584,38.17,5906178,0
+PANW.US,D,20180920,000000,38.5766,38.6116,38.0466,38.335,4002354,0
+PANW.US,D,20180921,000000,38.3334,38.5341,38.0466,38.2534,5772630,0
+PANW.US,D,20180924,000000,37.86,38.7016,37.52,38.4434,7162164,0
+PANW.US,D,20180925,000000,38.4984,38.8216,38.215,38.28,5544180,0
+PANW.US,D,20180926,000000,38.4016,38.56,37.6425,37.6916,7661928,0
+PANW.US,D,20180927,000000,37.835,38.31,37.4684,37.6284,6202302,0
+PANW.US,D,20180928,000000,37.5766,38.0184,37.45,37.5433,6739224,0
+PANW.US,D,20181001,000000,37.805,38.1766,37.2374,37.4684,6047862,0
+PANW.US,D,20181002,000000,37.0934,37.45,36.9534,37.1234,5813088,0
+PANW.US,D,20181003,000000,37.3816,37.7383,36.8334,36.8834,4475652,0
+PANW.US,D,20181004,000000,36.9666,37.085,36.3684,36.5534,8242128,0
+PANW.US,D,20181005,000000,36.4366,36.77,35.6666,35.9516,8205462,0
+PANW.US,D,20181008,000000,35.8334,36.135,34.8766,35.3966,7993074,0
+PANW.US,D,20181009,000000,35.3134,35.705,35.0284,35.3867,6662958,0
+PANW.US,D,20181010,000000,35.6184,35.8084,33.715,33.73,11751144,0
+PANW.US,D,20181011,000000,33.43,34.3842,33.3834,33.8616,10190250,0
+PANW.US,D,20181012,000000,34.965,35.6295,34.57,35.325,10413654,0
+PANW.US,D,20181015,000000,35.305,35.3816,34.5216,34.8666,5323188,0
+PANW.US,D,20181016,000000,34.2,34.3188,33.277,34.1666,18085464,0
+PANW.US,D,20181017,000000,34.3334,34.4416,33.8842,34.3416,7635834,0
+PANW.US,D,20181018,000000,34.2584,34.6166,33.555,33.76,6967878,0
+PANW.US,D,20181019,000000,33.9266,34.1238,32.11,32.2516,12190680,0
+PANW.US,D,20181022,000000,32.4116,32.78,31.7284,32.3984,12715128,0
+PANW.US,D,20181023,000000,31.7616,33.0755,31.1684,32.8466,9068370,0
+PANW.US,D,20181024,000000,32.9116,33.19,30.9284,30.9584,12347772,0
+PANW.US,D,20181025,000000,31.16,31.9866,31.1034,31.77,5855322,0
+PANW.US,D,20181026,000000,30.97,31.4692,30.3384,30.9016,7572936,0
+PANW.US,D,20181029,000000,31.3,31.775,29.3516,29.8316,9927564,0
+PANW.US,D,20181030,000000,29.7434,29.9366,29.2384,29.61,8375976,0
+PANW.US,D,20181031,000000,30.175,31.1734,30.1684,30.5066,10077222,0
+PANW.US,D,20181101,000000,30.75,31.5734,30.4716,31.46,10044960,0
+PANW.US,D,20181102,000000,31.62,31.8266,30.6,30.7066,6487530,0
+PANW.US,D,20181105,000000,30.8734,31.0616,30.1766,30.465,5408826,0
+PANW.US,D,20181106,000000,30.3834,31.1816,30.3216,30.6334,6303702,0
+PANW.US,D,20181107,000000,30.9566,31.6634,30.8134,31.5584,6214632,0
+PANW.US,D,20181108,000000,31.6834,32.045,31.115,31.4066,6866088,0
+PANW.US,D,20181109,000000,31.1166,31.4016,29.9184,30.515,8439612,0
+PANW.US,D,20181112,000000,30.3084,30.4234,29.3016,29.5584,6671712,0
+PANW.US,D,20181113,000000,29.7216,29.99,29.1934,29.4666,6419544,0
+PANW.US,D,20181114,000000,29.71,30.285,29.2985,29.4634,6334476,0
+PANW.US,D,20181115,000000,29.1666,29.2084,28.26,28.7284,13707672,0
+PANW.US,D,20181116,000000,28.6766,28.85,27.61,28.2684,13888614,0
+PANW.US,D,20181119,000000,28.2834,28.5525,26.9384,27.24,12141012,0
+PANW.US,D,20181120,000000,26.9334,28.2758,26.68,27.625,13291122,0
+PANW.US,D,20181121,000000,28.3266,28.6316,27.6934,27.8234,6425784,0
+PANW.US,D,20181123,000000,27.5566,28.2916,27.505,27.7334,3069738,0
+PANW.US,D,20181126,000000,28.0884,28.51,28.0416,28.3866,8114214,0
+PANW.US,D,20181127,000000,28.19,28.34,27.5558,27.765,6529458,0
+PANW.US,D,20181128,000000,28.2666,29.46,28.2666,29.4234,13273932,0
+PANW.US,D,20181129,000000,29.3334,29.8988,28.9916,29.3416,18453408,0
+PANW.US,D,20181130,000000,30.7416,32,28.5434,28.825,32762898,0
+PANW.US,D,20181203,000000,29.4466,29.915,29.08,29.885,14819592,0
+PANW.US,D,20181204,000000,29.59,29.9066,29.0884,29.5416,10172736,0
+PANW.US,D,20181206,000000,30.2966,30.4234,28.6884,30.2966,11833254,0
+PANW.US,D,20181207,000000,30.2234,30.53,29.0334,29.1816,8336154,0
+PANW.US,D,20181210,000000,28.98,29.9884,28.95,29.8734,6899688,0
+PANW.US,D,20181211,000000,30.5234,31.6216,30.4,30.7366,14653104,0
+PANW.US,D,20181212,000000,31.12,32.1334,31.12,31.5866,13869510,0
+PANW.US,D,20181213,000000,31.6666,31.865,30.9666,31.355,8746512,0
+PANW.US,D,20181214,000000,30.7716,31.145,30.44,30.6716,6816684,0
+PANW.US,D,20181217,000000,30.5184,30.5184,29.285,29.435,9903234,0
+PANW.US,D,20181218,000000,29.5816,29.9934,29.435,29.5366,7600578,0
+PANW.US,D,20181219,000000,29.6734,30.6366,29.3784,29.8316,7383198,0
+PANW.US,D,20181220,000000,29.6666,30.2966,29.2584,29.9066,11075184,0
+PANW.US,D,20181221,000000,29.9666,30.3334,28.4616,28.885,16460952,0
+PANW.US,D,20181224,000000,28.35,28.9584,28.1342,28.325,6288978,0
+PANW.US,D,20181226,000000,28.5134,30.31,28.505,30.275,11553948,0
+PANW.US,D,20181227,000000,29.77,30.425,29.3116,30.3784,8559018,0
+PANW.US,D,20181228,000000,30.54,31.0434,30.3134,30.6884,6597780,0
+PANW.US,D,20181231,000000,30.88,31.415,30.7,31.3916,7498758,0
+PANW.US,D,20190102,000000,30.84,31.195,30.32,30.535,8865834,0
+PANW.US,D,20190103,000000,30.2284,30.48,29.7992,29.95,6227502,0
+PANW.US,D,20190104,000000,30.3434,31.0216,30.27,30.7316,6734310,0
+PANW.US,D,20190107,000000,30.88,31.3334,30.7866,31.225,7001034,0
+PANW.US,D,20190108,000000,31.5166,31.9,31.185,31.7384,6577314,0
+PANW.US,D,20190109,000000,31.7034,32.5016,31.6956,32.185,6163140,0
+PANW.US,D,20190110,000000,31.9934,32.7666,31.7016,32.6666,6265860,0
+PANW.US,D,20190111,000000,32.7016,33,32.5216,32.6616,5193048,0
+PANW.US,D,20190114,000000,32.3366,32.7116,32.1666,32.4883,5906922,0
+PANW.US,D,20190115,000000,32.46,33.4858,32.46,33.3616,6336570,0
+PANW.US,D,20190116,000000,33.5384,33.849,33.3416,33.55,6216750,0
+PANW.US,D,20190117,000000,33.36,34.075,33.22,33.8834,5874156,0
+PANW.US,D,20190118,000000,34.1666,34.2416,33.62,33.8834,8417658,0
+PANW.US,D,20190122,000000,34.705,34.705,33.53,33.8334,11735244,0
+PANW.US,D,20190123,000000,34.0834,34.6008,33.915,34.2866,9368460,0
+PANW.US,D,20190124,000000,34.8234,35.355,34.5834,35.0784,10431864,0
+PANW.US,D,20190125,000000,35.2284,35.4664,34.7334,34.9534,7351650,0
+PANW.US,D,20190128,000000,34.4334,34.7933,34.085,34.6016,5131878,0
+PANW.US,D,20190129,000000,34.6166,34.8066,34.18,34.4616,6873438,0
+PANW.US,D,20190130,000000,34.9134,35.4866,34.5616,35.4766,8040438,0
+PANW.US,D,20190131,000000,35.4567,36.2134,35.4567,35.8034,6473562,0
+PANW.US,D,20190201,000000,35.85,36.7416,35.7334,36.7116,9311124,0
+PANW.US,D,20190204,000000,36.6734,36.875,36.4684,36.6934,6017352,0
+PANW.US,D,20190205,000000,36.8184,36.915,36.345,36.4883,7473132,0
+PANW.US,D,20190206,000000,36.56,36.806,36.1416,36.7584,4974522,0
+PANW.US,D,20190207,000000,36.25,36.61,36,36.575,8669400,0
+PANW.US,D,20190208,000000,36.16,37.45,36.1018,37.4366,6117288,0
+PANW.US,D,20190211,000000,37.5,37.7134,37.1216,37.31,6660768,0
+PANW.US,D,20190212,000000,37.4934,37.6114,36.9384,37.4084,9003744,0
+PANW.US,D,20190213,000000,37.5416,37.5416,36.87,37.0266,7343724,0
+PANW.US,D,20190214,000000,37.0266,37.6234,36.927,37.5266,6567534,0
+PANW.US,D,20190215,000000,37.54,37.88,37.2016,37.795,5897226,0
+PANW.US,D,20190219,000000,37.565,38.49,37.0366,38.3166,8634306,0
+PANW.US,D,20190220,000000,38.1234,38.3816,37.4416,37.7734,6529212,0
+PANW.US,D,20190221,000000,37.6266,37.7434,37.2225,37.6966,5580318,0
+PANW.US,D,20190222,000000,37.88,38.3884,37.8234,38.35,4786218,0
+PANW.US,D,20190225,000000,39.335,39.3616,38.6966,38.98,11326980,0
+PANW.US,D,20190226,000000,39.2584,39.345,38.6216,39.2584,18682482,0
+PANW.US,D,20190227,000000,43.0066,43.4384,41.7666,42.48,39406944,0
+PANW.US,D,20190228,000000,42.33,42.5,40.98,41.045,15918462,0
+PANW.US,D,20190301,000000,41.0117,41.5,40.53,40.9116,10807752,0
+PANW.US,D,20190304,000000,41.1716,41.4934,39.7908,40.4234,9416118,0
+PANW.US,D,20190305,000000,39.7434,40.105,38.8334,39.0566,16606974,0
+PANW.US,D,20190306,000000,38.935,39.5346,38.5336,39.0734,8521128,0
+PANW.US,D,20190307,000000,39.09,39.7966,38.8516,39.0866,8421540,0
+PANW.US,D,20190308,000000,38.7566,39.59,38.3934,39.105,6121206,0
+PANW.US,D,20190311,000000,39.325,40.305,39.3,40.1466,7238724,0
+PANW.US,D,20190312,000000,40.3166,40.4183,39.9183,40.0366,6652308,0
+PANW.US,D,20190313,000000,40.27,40.8375,40.205,40.4584,6840390,0
+PANW.US,D,20190314,000000,40.5,40.9034,40.2666,40.46,6621090,0
+PANW.US,D,20190315,000000,40.5384,40.6166,39.9384,39.9534,11589288,0
+PANW.US,D,20190318,000000,39.8566,40.52,39.715,40.1683,7319376,0
+PANW.US,D,20190319,000000,40.4666,40.6666,40.1626,40.4166,4977312,0
+PANW.US,D,20190320,000000,40.5416,41.2834,40.2666,40.97,6160368,0
+PANW.US,D,20190321,000000,40.8334,41.71,40.6984,41.6316,7814532,0
+PANW.US,D,20190322,000000,41.5,41.6816,40.19,40.3934,6170130,0
+PANW.US,D,20190325,000000,40.095,40.5166,39.7,40.305,10158732,0
+PANW.US,D,20190326,000000,40.7816,41.1558,40.51,40.7,6285846,0
+PANW.US,D,20190327,000000,40.75,40.915,39.2834,39.9084,6069510,0
+PANW.US,D,20190328,000000,40,40.2811,39.3016,39.7316,6981960,0
+PANW.US,D,20190329,000000,39.8666,40.4966,39.545,40.48,4147788,0
+PANW.US,D,20190401,000000,41,41.23,39.7234,40.235,7139844,0
+PANW.US,D,20190402,000000,40.1666,40.235,39.46,40.0334,5637906,0
+PANW.US,D,20190403,000000,40.1566,40.7458,39.8416,40.3684,5389164,0
+PANW.US,D,20190404,000000,40.3084,40.3784,38.8584,39.5117,7360584,0
+PANW.US,D,20190405,000000,39.8916,40.0692,39.5984,39.8084,7581774,0
+PANW.US,D,20190408,000000,39.5817,39.9834,39.015,39.8134,4905834,0
+PANW.US,D,20190409,000000,39.6416,40.4682,39.6,40.1284,4880742,0
+PANW.US,D,20190410,000000,40.11,40.98,39.9516,40.42,6386826,0
+PANW.US,D,20190411,000000,40.635,41.0684,40.5,40.9883,4409148,0
+PANW.US,D,20190412,000000,41.1584,41.2302,40.5516,40.7766,4916862,0
+PANW.US,D,20190415,000000,40.995,41.4416,40.8166,41.37,5772078,0
+PANW.US,D,20190416,000000,41.4584,41.5266,40.4584,40.7466,5894148,0
+PANW.US,D,20190417,000000,40.9684,41.1,39.8166,39.905,10027140,0
+PANW.US,D,20190418,000000,39.675,39.7383,38.5558,39.2434,6314844,0
+PANW.US,D,20190422,000000,39.0734,39.9266,39.0016,39.88,3970428,0
+PANW.US,D,20190423,000000,39.9484,40.3666,39.73,40.1816,9208524,0
+PANW.US,D,20190424,000000,40.5,40.735,40.1834,40.5184,7054914,0
+PANW.US,D,20190425,000000,40.68,41.0958,39.9775,40.91,5408160,0
+PANW.US,D,20190426,000000,40.8816,41.2555,40.6434,40.9734,3557064,0
+PANW.US,D,20190429,000000,40.83,41.6316,40.7942,41.5334,5557668,0
+PANW.US,D,20190430,000000,41.6,41.7234,41.125,41.4716,3461844,0
+PANW.US,D,20190501,000000,41.5817,41.6591,40.8066,41.065,3730986,0
+PANW.US,D,20190502,000000,40.9866,41.6316,40.9358,41.1216,4099392,0
+PANW.US,D,20190503,000000,41.1666,41.8234,40.77,41.795,6077604,0
+PANW.US,D,20190506,000000,41.12,41.5,40.4166,41.3066,4225980,0
+PANW.US,D,20190507,000000,41.0734,41.1192,39.2834,39.7016,6761424,0
+PANW.US,D,20190508,000000,39.7016,40.1834,39.4284,39.75,4520868,0
+PANW.US,D,20190509,000000,39.1934,39.665,38.68,39.6384,4956594,0
+PANW.US,D,20190510,000000,39.1666,39.7458,38.0117,39.1584,8538816,0
+PANW.US,D,20190513,000000,38.1066,38.4334,37.1784,37.4166,6829224,0
+PANW.US,D,20190514,000000,37.6666,38.0834,37.2684,37.8084,8929836,0
+PANW.US,D,20190515,000000,37.5,37.575,36.5712,36.625,13077660,0
+PANW.US,D,20190516,000000,36.7606,37.5516,36.715,37.4716,13117104,0
+PANW.US,D,20190517,000000,36.985,37.91,36.9366,37.6034,6513138,0
+PANW.US,D,20190520,000000,37.1666,37.5166,36.6716,37.2816,7172346,0
+PANW.US,D,20190521,000000,37.595,38.1088,37.3184,37.9567,7562544,0
+PANW.US,D,20190522,000000,37.8334,38.4213,37.71,38,4670778,0
+PANW.US,D,20190523,000000,37.2,37.2434,35.9085,35.965,10499628,0
+PANW.US,D,20190524,000000,36.26,36.555,35.8966,36.0433,7567080,0
+PANW.US,D,20190528,000000,36.1666,36.495,35.6234,35.7466,8447526,0
+PANW.US,D,20190529,000000,35.6133,36.115,35.0584,35.8867,16642380,0
+PANW.US,D,20190530,000000,33.85,34.6166,33.335,34.05,30351258,0
+PANW.US,D,20190531,000000,33.4134,33.8334,32.8458,33.3566,13201632,0
+PANW.US,D,20190603,000000,33.31,33.452,32.55,32.7834,11638338,0
+PANW.US,D,20190604,000000,33.145,33.6516,33.0016,33.6184,10625424,0
+PANW.US,D,20190605,000000,33.93,34.1034,32.5416,33.2016,8320980,0
+PANW.US,D,20190606,000000,33.245,33.3416,32.5884,32.9234,6644124,0
+PANW.US,D,20190607,000000,33.13,33.3605,32.445,32.59,7967886,0
+PANW.US,D,20190610,000000,32.8216,33.4416,32.64,33.155,7270032,0
+PANW.US,D,20190611,000000,33.5,33.75,33.1734,33.465,6831738,0
+PANW.US,D,20190612,000000,33.5484,34.3242,33.5034,33.8416,10020000,0
+PANW.US,D,20190613,000000,33.9166,34.6984,33.9166,34.245,10253274,0
+PANW.US,D,20190614,000000,34.2366,34.41,33.7166,33.8816,7570908,0
+PANW.US,D,20190617,000000,33.985,34.5834,33.985,34.1666,4754442,0
+PANW.US,D,20190618,000000,34.565,35.065,34.1316,34.225,8224398,0
+PANW.US,D,20190619,000000,34.4584,34.9166,34.2666,34.8534,7848834,0
+PANW.US,D,20190620,000000,35.5,35.7316,34.385,34.44,8426694,0
+PANW.US,D,20190621,000000,34.535,34.7084,34.0666,34.0817,7433508,0
+PANW.US,D,20190624,000000,34.3084,34.3116,32.8867,33.085,12774720,0
+PANW.US,D,20190625,000000,33.0884,33.555,32.8225,33.09,7515414,0
+PANW.US,D,20190626,000000,33.4109,33.928,33.1866,33.2634,8147196,0
+PANW.US,D,20190627,000000,33.4634,34.5284,33.3897,34.1484,7769226,0
+PANW.US,D,20190628,000000,34.2666,34.54,33.865,33.96,6300204,0
+PANW.US,D,20190701,000000,34.725,35.0775,33.8884,34.2716,6997854,0
+PANW.US,D,20190702,000000,34.3334,34.65,34.07,34.1266,4265958,0
+PANW.US,D,20190703,000000,34.515,35.225,34.3916,34.825,5762844,0
+PANW.US,D,20190705,000000,34.8766,35.0817,34.4966,34.9034,4193250,0
+PANW.US,D,20190708,000000,34.7634,35.26,34.71,34.9716,5600124,0
+PANW.US,D,20190709,000000,34.9166,35.965,34.9166,35.89,7248186,0
+PANW.US,D,20190710,000000,36.2,36.4366,35.5134,35.78,6925176,0
+PANW.US,D,20190711,000000,36.1584,36.455,35.9284,36.2766,4818258,0
+PANW.US,D,20190712,000000,36.3384,36.4818,35.82,36.1566,4794342,0
+PANW.US,D,20190715,000000,36.295,36.7942,36.0884,36.61,6850518,0
+PANW.US,D,20190716,000000,36.6666,37.0766,36.4034,36.645,5769708,0
+PANW.US,D,20190717,000000,36.74,37.4984,36.74,37.2734,6125130,0
+PANW.US,D,20190718,000000,37.0734,37.1384,36.5866,37.0516,6404202,0
+PANW.US,D,20190719,000000,37.25,37.47,37.0433,37.0433,7565562,0
+PANW.US,D,20190722,000000,37.1666,37.3284,36.3116,36.9316,8113974,0
+PANW.US,D,20190723,000000,37.1184,37.3775,36.915,37.325,4026834,0
+PANW.US,D,20190724,000000,37.3334,37.6133,37.2216,37.5034,5372046,0
+PANW.US,D,20190725,000000,37.5184,37.5834,36.96,37.2334,4008546,0
+PANW.US,D,20190726,000000,37.5,38.0234,37.2834,37.8384,5206002,0
+PANW.US,D,20190729,000000,37.8384,37.9584,36.6175,37.6084,4729362,0
+PANW.US,D,20190730,000000,37.4334,38.0484,37.3384,37.9634,4241286,0
+PANW.US,D,20190731,000000,37.9634,38.24,37.295,37.7566,5998848,0
+PANW.US,D,20190801,000000,37.775,38.3234,37.2666,37.565,6110988,0
+PANW.US,D,20190802,000000,37.5,37.5734,36.81,36.9266,5430642,0
+PANW.US,D,20190805,000000,35.8334,36.1075,35.1834,35.755,6044754,0
+PANW.US,D,20190806,000000,36.1133,36.4166,35.3516,35.685,6178176,0
+PANW.US,D,20190807,000000,35.4883,35.53,34.7184,35.33,6922278,0
+PANW.US,D,20190808,000000,35.6966,36.0584,35.4416,35.8416,5475024,0
+PANW.US,D,20190809,000000,35.8334,36.1534,35.5466,35.865,3845664,0
+PANW.US,D,20190812,000000,35.79,36.1334,35.4284,36.05,3241050,0
+PANW.US,D,20190813,000000,36,37.2766,36,37.0766,5034288,0
+PANW.US,D,20190814,000000,36.535,36.6,35.62,36.095,4415070,0
+PANW.US,D,20190815,000000,36.1234,36.305,35.5275,35.7684,4102278,0
+PANW.US,D,20190816,000000,35.87,36.6325,32.735,33.2116,30006486,0
+PANW.US,D,20190819,000000,33.615,33.615,32.0284,33.005,28157778,0
+PANW.US,D,20190820,000000,33.1466,33.54,32.6416,33.28,8829354,0
+PANW.US,D,20190821,000000,33.4567,34.3134,33.4034,33.9616,7536918,0
+PANW.US,D,20190822,000000,34.1666,34.4334,33.7258,34.0934,6769434,0
+PANW.US,D,20190823,000000,34.0566,34.6116,33.53,33.595,6805860,0
+PANW.US,D,20190826,000000,33.7334,34.065,33.5284,33.9416,5142840,0
+PANW.US,D,20190827,000000,34.1683,34.3034,33.5117,33.68,3589182,0
+PANW.US,D,20190828,000000,33.3334,33.5875,32.98,33.0334,5320002,0
+PANW.US,D,20190829,000000,33.5166,33.7396,33.1666,33.3584,6857742,0
+PANW.US,D,20190830,000000,33.6816,34.105,33.4266,33.9366,6668676,0
+PANW.US,D,20190903,000000,33.6316,33.9684,33.0466,33.1884,9860376,0
+PANW.US,D,20190904,000000,33.3334,33.6334,32.715,33.415,21754176,0
+PANW.US,D,20190905,000000,36.3366,36.3366,34.185,35.3416,41674596,0
+PANW.US,D,20190906,000000,35.3,36.44,35.2592,35.9866,15633330,0
+PANW.US,D,20190909,000000,35.9666,36.0084,34.755,35.1966,9440814,0
+PANW.US,D,20190910,000000,34.895,35.2366,34.1666,34.4734,9091398,0
+PANW.US,D,20190911,000000,34.4984,35.9066,34.4834,35.735,8220078,0
+PANW.US,D,20190912,000000,35.8784,36.0496,34.6066,34.8734,9660414,0
+PANW.US,D,20190913,000000,34.85,35.0866,34.4166,34.725,7174212,0
+PANW.US,D,20190916,000000,34.67,36.219,34.6216,35.9666,8777928,0
+PANW.US,D,20190917,000000,35.7484,35.9116,34.8984,35.4484,7163526,0
+PANW.US,D,20190918,000000,35.4416,35.5,34.5694,35.0316,9207114,0
+PANW.US,D,20190919,000000,34.86,35.1334,34.5316,34.815,8248446,0
+PANW.US,D,20190920,000000,34.8334,35.43,34.53,34.7084,6060864,0
+PANW.US,D,20190923,000000,34.8934,35.2042,34.7534,34.9516,4346820,0
+PANW.US,D,20190924,000000,35.2084,35.4634,34.2666,34.5784,5472258,0
+PANW.US,D,20190925,000000,34.4016,35.41,34.105,35.2266,9678720,0
+PANW.US,D,20190926,000000,35.2933,35.35,34.525,34.7984,4506084,0
+PANW.US,D,20190927,000000,34.87,34.9659,33.6834,33.7334,9628392,0
+PANW.US,D,20190930,000000,33.6834,34.15,33.5858,33.9716,7074792,0
+PANW.US,D,20191001,000000,34.325,34.8284,34.0978,34.1666,6764010,0
+PANW.US,D,20191002,000000,33.9016,34.375,33.7516,34.235,6220056,0
+PANW.US,D,20191003,000000,34.2366,34.93,34.1016,34.7434,7462662,0
+PANW.US,D,20191004,000000,34.855,35.1666,34.6334,35.095,4821510,0
+PANW.US,D,20191007,000000,35.0484,35.7534,34.855,35.4684,8356602,0
+PANW.US,D,20191008,000000,35.235,35.397,34.435,34.49,5705568,0
+PANW.US,D,20191009,000000,34.835,34.985,34.5884,34.9016,4450080,0
+PANW.US,D,20191010,000000,34.75,35.195,34.3734,34.8834,6180438,0
+PANW.US,D,20191011,000000,35.0166,35.77,35,35.07,6700818,0
+PANW.US,D,20191014,000000,35,35.63,35,35.5916,5722776,0
+PANW.US,D,20191015,000000,35.65,35.9434,35.1916,35.43,5486352,0
+PANW.US,D,20191016,000000,35.3334,35.8334,34.7859,35.49,6984006,0
+PANW.US,D,20191017,000000,35.6466,35.895,35.3516,35.7116,3731142,0
+PANW.US,D,20191018,000000,35.6584,35.7716,34.9116,35.435,4715880,0
+PANW.US,D,20191021,000000,35.3334,35.5834,34.9458,35.3784,8425722,0
+PANW.US,D,20191022,000000,35.4883,36.0505,35.3966,35.5684,6305496,0
+PANW.US,D,20191023,000000,35.6834,36.4475,35.5666,36.2,5748888,0
+PANW.US,D,20191024,000000,36.35,36.9784,36.315,36.9284,5532420,0
+PANW.US,D,20191025,000000,36.8334,37.5117,36.505,37.4416,5809098,0
+PANW.US,D,20191028,000000,37.4416,38.1484,37.4416,37.9916,6280266,0
+PANW.US,D,20191029,000000,37.9784,37.9784,37.3066,37.4316,5267376,0
+PANW.US,D,20191030,000000,37.4066,37.97,37.2016,37.83,3794976,0
+PANW.US,D,20191031,000000,37.8716,37.9567,37.4284,37.8984,3664452,0
+PANW.US,D,20191101,000000,38,38.97,37.87,38.9284,8007822,0
+PANW.US,D,20191104,000000,39.1666,39.4934,38.9834,39.0034,4692486,0
+PANW.US,D,20191105,000000,38.9634,39.0566,38.6,38.92,5090322,0
+PANW.US,D,20191106,000000,39.0134,39.325,38.6773,38.7816,6882468,0
+PANW.US,D,20191107,000000,38.8334,39.345,38.8034,38.9766,5389524,0
+PANW.US,D,20191108,000000,38.9766,39.6666,38.74,39.4883,4410732,0
+PANW.US,D,20191111,000000,39.4584,39.4883,39.0025,39.335,5845320,0
+PANW.US,D,20191112,000000,39.5,40.3734,39.3366,40.1916,6908106,0
+PANW.US,D,20191113,000000,40.11,41.0734,39.8616,40.5384,8027646,0
+PANW.US,D,20191114,000000,40.1066,40.985,39.9216,40.9183,5618706,0
+PANW.US,D,20191115,000000,40.8334,41.2466,40.6666,41.1666,5964246,0
+PANW.US,D,20191118,000000,41.1666,41.525,40.9185,41.4316,8958084,0
+PANW.US,D,20191119,000000,41.3334,41.5834,40.9984,41.3633,6495186,0
+PANW.US,D,20191120,000000,41.2584,41.6784,41.0134,41.3116,7227888,0
+PANW.US,D,20191121,000000,41.1666,41.4484,40.9484,41.1234,6665160,0
+PANW.US,D,20191122,000000,41.3317,41.4416,40.7966,41.145,6786108,0
+PANW.US,D,20191125,000000,41.3084,41.825,41.2416,41.7134,17238894,0
+PANW.US,D,20191126,000000,38,38.0684,36.5334,36.7284,46547400,0
+PANW.US,D,20191127,000000,36.93,37.2382,35.8166,37.045,21976056,0
+PANW.US,D,20191129,000000,37.25,37.9134,37.18,37.87,10603908,0
+PANW.US,D,20191202,000000,37.98,37.98,36.8366,37.4516,10044978,0
+PANW.US,D,20191203,000000,37.25,38.06,37.1034,37.835,8916390,0
+PANW.US,D,20191204,000000,37.84,38.26,37.5834,37.6034,7241802,0
+PANW.US,D,20191205,000000,37.8416,38.4366,37.825,38.145,6315288,0
+PANW.US,D,20191206,000000,38.1666,38.405,37.7316,37.7316,5564418,0
+PANW.US,D,20191209,000000,37.6734,37.9134,37.3466,37.6434,5284908,0
+PANW.US,D,20191210,000000,37.75,38.0166,37.405,37.5484,3830556,0
+PANW.US,D,20191211,000000,37.465,37.9834,37.4306,37.8284,5189760,0
+PANW.US,D,20191212,000000,37.9466,38.2067,37.5416,37.815,6005532,0
+PANW.US,D,20191213,000000,37.76,38.0975,37.585,37.8317,5042694,0
+PANW.US,D,20191216,000000,37.75,38.3366,37.6683,38.2816,7402056,0
+PANW.US,D,20191217,000000,38.4166,38.4466,37.9434,38.445,5080626,0
+PANW.US,D,20191218,000000,38.5,38.5666,38.0734,38.2366,6860772,0
+PANW.US,D,20191219,000000,38.25,38.36,37.9534,38.1834,5473692,0
+PANW.US,D,20191220,000000,38.3116,38.56,38.125,38.335,5748324,0
+PANW.US,D,20191223,000000,38.3434,38.67,38.2534,38.555,4199766,0
+PANW.US,D,20191224,000000,38.5,38.688,38.4442,38.6316,3232710,0
+PANW.US,D,20191226,000000,38.6884,39.1966,38.635,38.9234,4320852,0
+PANW.US,D,20191227,000000,39.1384,39.165,38.7084,38.8784,3056934,0
+PANW.US,D,20191230,000000,38.765,38.8142,38.2134,38.5716,3635556,0
+PANW.US,D,20191231,000000,38.5234,38.7216,38.365,38.5416,2921484,0
+PANW.US,D,20200102,000000,38.8734,39.3234,38.825,39.235,5671992,0
+PANW.US,D,20200103,000000,38.915,39.4984,38.8234,39.4716,4462704,0
+PANW.US,D,20200106,000000,39.3916,40.09,39.285,40.0433,6686718,0
+PANW.US,D,20200107,000000,40.0433,40.4166,39.8884,40.2734,6792630,0
+PANW.US,D,20200108,000000,39.6666,39.96,39.4634,39.7617,6314730,0
+PANW.US,D,20200109,000000,39.8633,40.1575,39.6466,40.0117,4507182,0
+PANW.US,D,20200110,000000,40.05,40.4366,39.5466,39.645,5263584,0
+PANW.US,D,20200113,000000,39.8084,40.285,39.8084,40.1534,5469912,0
+PANW.US,D,20200114,000000,40.1367,40.4158,39.8134,40,5750202,0
+PANW.US,D,20200115,000000,40.095,40.71,40.0684,40.1166,3836754,0
+PANW.US,D,20200116,000000,40.2734,40.6034,40.1367,40.5433,6134082,0
+PANW.US,D,20200117,000000,40.5716,40.7316,40.1242,40.345,6161946,0
+PANW.US,D,20200121,000000,40.26,40.6334,40.031,40.5384,6846864,0
+PANW.US,D,20200122,000000,40.8134,40.9134,40.5108,40.6216,4260786,0
+PANW.US,D,20200123,000000,40.4834,40.825,40.369,40.8166,3663714,0
+PANW.US,D,20200124,000000,40.8334,41.2884,40.3678,40.4834,6035340,0
+PANW.US,D,20200127,000000,39.67,39.775,39.2709,39.6416,4712946,0
+PANW.US,D,20200128,000000,39.795,40.278,39.485,39.8534,3624006,0
+PANW.US,D,20200129,000000,40.0366,40.2992,39.5866,39.5916,3509874,0
+PANW.US,D,20200130,000000,39.38,39.785,39.295,39.6666,4624428,0
+PANW.US,D,20200131,000000,39.6716,39.7584,39.0184,39.13,4335594,0
+PANW.US,D,20200203,000000,39.1434,39.3916,38.94,39.3284,6013188,0
+PANW.US,D,20200204,000000,39.4584,40.14,39.185,40.0316,4229658,0
+PANW.US,D,20200205,000000,40.4183,40.4834,39.7466,40.2766,4304712,0
+PANW.US,D,20200206,000000,40.4284,41.0534,40.2625,41.0117,5092782,0
+PANW.US,D,20200207,000000,41,41.145,40.6634,40.97,3958578,0
+PANW.US,D,20200210,000000,40.895,41.415,40.6282,41.2534,3435522,0
+PANW.US,D,20200211,000000,41.5,41.6584,41.05,41.1384,3371934,0
+PANW.US,D,20200212,000000,41.2316,41.2316,40.05,40.7866,7268208,0
+PANW.US,D,20200213,000000,40.7,41.095,40.5359,40.935,5210208,0
+PANW.US,D,20200214,000000,41.1584,41.4966,40.895,41.2084,3789546,0
+PANW.US,D,20200218,000000,41.2584,41.67,41.0736,41.5366,5785302,0
+PANW.US,D,20200219,000000,41.5366,41.8508,41.2184,41.4516,4245384,0
+PANW.US,D,20200220,000000,41.3016,41.6184,40.71,41.5234,6421296,0
+PANW.US,D,20200221,000000,41.4066,41.4066,40.0675,40.5,9021462,0
+PANW.US,D,20200224,000000,39.4716,39.6566,38.5466,39.555,17634174,0
+PANW.US,D,20200225,000000,33.6666,33.9834,32.03,32.8266,59718678,0
+PANW.US,D,20200226,000000,32.8466,33.2166,31.2534,31.5966,19692252,0
+PANW.US,D,20200227,000000,30.75,32.5817,30.4366,31.26,20486628,0
+PANW.US,D,20200228,000000,30.3034,31.891,30.1766,30.77,21576456,0
+PANW.US,D,20200302,000000,30.8184,31.5816,29.8516,31.5484,12958614,0
+PANW.US,D,20200303,000000,31.5584,31.86,29.8966,30.34,11193792,0
+PANW.US,D,20200304,000000,30.9934,31.0766,30.5084,30.9816,8088030,0
+PANW.US,D,20200305,000000,30.335,30.9334,29.87,30.175,8656476,0
+PANW.US,D,20200306,000000,29.48,29.865,28.8184,29.3616,11580294,0
+PANW.US,D,20200309,000000,27.4434,28.3166,25.63,26.4634,20055090,0
+PANW.US,D,20200310,000000,27.4016,28.015,26.5534,27.9116,12548556,0
+PANW.US,D,20200311,000000,27.3466,27.6116,25.88,26.255,11927148,0
+PANW.US,D,20200312,000000,24.3416,24.89,23.335,23.425,18011478,0
+PANW.US,D,20200313,000000,24.5434,25.2684,23.0916,25.2616,11984082,0
+PANW.US,D,20200316,000000,22.5166,23.58,22.3058,22.8616,13267716,0
+PANW.US,D,20200317,000000,23.0684,24.1166,22.4434,23.5934,13229358,0
+PANW.US,D,20200318,000000,22.2566,23.4916,20.9117,22.0966,15503436,0
+PANW.US,D,20200319,000000,21.9384,24.035,21.8448,23.185,11408472,0
+PANW.US,D,20200320,000000,23.7116,25.495,23.5,23.9216,10484796,0
+PANW.US,D,20200323,000000,23.64,25.0957,23.5367,24.36,9373326,0
+PANW.US,D,20200324,000000,25.7284,27.1366,25.6684,26.7866,15617022,0
+PANW.US,D,20200325,000000,27.2934,28.125,26.0934,27.6684,12357588,0
+PANW.US,D,20200326,000000,28.0934,28.71,27.6266,28,9399396,0
+PANW.US,D,20200327,000000,27.0384,27.5466,26.71,27.09,9257622,0
+PANW.US,D,20200330,000000,27.1666,28.3666,26.9584,27.745,12380064,0
+PANW.US,D,20200331,000000,27.3334,28.1166,27.0334,27.3266,8755812,0
+PANW.US,D,20200401,000000,26.3334,28.2925,26.3334,27.31,12900198,0
+PANW.US,D,20200402,000000,27.1284,28.12,26.7584,27.59,8778000,0
+PANW.US,D,20200403,000000,27.215,27.9366,26.7484,27.11,5999514,0
+PANW.US,D,20200406,000000,28.2266,28.74,27.69,28.5566,10118082,0
+PANW.US,D,20200407,000000,29.495,29.8134,28.7597,28.8016,9024738,0
+PANW.US,D,20200408,000000,29.1666,29.6284,28.7266,29.36,7908864,0
+PANW.US,D,20200409,000000,29.8116,30.7416,29.5566,29.6466,11857716,0
+PANW.US,D,20200413,000000,30.1016,30.6466,29.8516,30.4934,8779674,0
+PANW.US,D,20200414,000000,31.2466,31.425,30.7366,31.3216,7705476,0
+PANW.US,D,20200415,000000,30.7816,31.3334,30.6666,31.0584,6197490,0
+PANW.US,D,20200416,000000,31.31,31.925,31.1016,31.715,7640526,0
+PANW.US,D,20200417,000000,32.5,32.7234,31.8934,32.2383,10764780,0
+PANW.US,D,20200420,000000,32.0784,32.905,31.9716,32.3816,7082898,0
+PANW.US,D,20200421,000000,31.9934,32.3734,30.7216,31.085,7291458,0
+PANW.US,D,20200422,000000,31.6666,32.2542,31.6066,31.9766,4706550,0
+PANW.US,D,20200423,000000,31.9316,32.4834,31.6984,32.015,4052862,0
+PANW.US,D,20200424,000000,32.1416,32.4866,32.0684,32.2416,5060604,0
+PANW.US,D,20200427,000000,32.715,33.3034,32.535,32.8134,8987712,0
+PANW.US,D,20200428,000000,33.3334,33.4416,32.1934,32.2584,6177942,0
+PANW.US,D,20200429,000000,32.8684,33.3366,32.65,32.95,6318036,0
+PANW.US,D,20200430,000000,32.6934,33.2266,32.5534,32.7516,3645006,0
+PANW.US,D,20200501,000000,32.1666,32.6566,32.0234,32.4466,6433374,0
+PANW.US,D,20200504,000000,32.2834,32.2834,31.7584,31.9734,5932278,0
+PANW.US,D,20200505,000000,32.2984,33.325,32.2933,33.035,6581856,0
+PANW.US,D,20200506,000000,33.8116,34.0166,33.425,33.5384,8328180,0
+PANW.US,D,20200507,000000,34.14,35.6934,33.99,35.5216,10390734,0
+PANW.US,D,20200508,000000,35.725,35.8534,35.1916,35.66,6393150,0
+PANW.US,D,20200511,000000,35.5,36.5884,35.4104,36.3766,7197120,0
+PANW.US,D,20200512,000000,36.5,36.5704,35.5916,35.695,5841798,0
+PANW.US,D,20200513,000000,36.6666,36.975,35.1316,35.9567,10498830,0
+PANW.US,D,20200514,000000,35.3166,36.5966,35.315,36.595,9666630,0
+PANW.US,D,20200515,000000,36.3334,37.3284,36.1584,37.1384,8156670,0
+PANW.US,D,20200518,000000,37.6284,38.5616,37.345,37.69,7478244,0
+PANW.US,D,20200519,000000,37.7966,38.7383,37.7966,37.8584,13197318,0
+PANW.US,D,20200520,000000,38.4166,39.1258,38.335,39.08,9340560,0
+PANW.US,D,20200521,000000,39,39.6116,38.085,38.25,15858306,0
+PANW.US,D,20200522,000000,40,40.5234,38.6692,39.655,24634260,0
+PANW.US,D,20200526,000000,39.9916,40.21,38.5,38.5284,12652248,0
+PANW.US,D,20200527,000000,38.5134,38.6916,37.1884,38.6316,9913308,0
+PANW.US,D,20200528,000000,38.4134,38.87,37.8984,38.2316,6410856,0
+PANW.US,D,20200529,000000,38.3434,39.2825,38.1683,39.2116,8001432,0
+PANW.US,D,20200601,000000,39.1666,39.8992,38.7342,39.7184,5872800,0
+PANW.US,D,20200602,000000,39.7184,39.99,39.2316,39.9766,5398650,0
+PANW.US,D,20200603,000000,39.655,40.14,38.885,38.9016,11907294,0
+PANW.US,D,20200604,000000,38.3334,38.6534,37.4734,37.7816,18656694,0
+PANW.US,D,20200605,000000,37.7916,38.7366,37.375,38.565,10532142,0
+PANW.US,D,20200608,000000,38.3484,39.655,38.1384,39.6316,10690242,0
+PANW.US,D,20200609,000000,39.6666,39.7383,38.915,38.9266,5252586,0
+PANW.US,D,20200610,000000,39.1666,39.4166,38.7766,38.78,7234392,0
+PANW.US,D,20200611,000000,37.9284,38.5334,36.9316,36.9866,8663898,0
+PANW.US,D,20200612,000000,37.87,38.065,36.2916,36.975,8498448,0
+PANW.US,D,20200615,000000,36.6316,37.845,36.2466,37.7166,7233882,0
+PANW.US,D,20200616,000000,38.3334,38.3616,37.6666,38.1166,5865864,0
+PANW.US,D,20200617,000000,38.2466,38.6084,38.125,38.2067,4824846,0
+PANW.US,D,20200618,000000,38.1666,38.5334,38.03,38.3884,6762042,0
+PANW.US,D,20200619,000000,38.8334,39.0575,37.9766,38.455,11375880,0
+PANW.US,D,20200622,000000,38.4766,39.085,38.3633,38.8134,8162856,0
+PANW.US,D,20200623,000000,38.6784,38.8084,38.07,38.2184,8329476,0
+PANW.US,D,20200624,000000,38.1666,38.5184,36.8884,37.2334,7705620,0
+PANW.US,D,20200625,000000,37.1666,37.85,36.8666,37.8166,5842296,0
+PANW.US,D,20200626,000000,37.74,37.8134,37.1734,37.565,13090374,0
+PANW.US,D,20200629,000000,37.475,38,36.7916,37.8484,5737644,0
+PANW.US,D,20200630,000000,37.8484,38.3384,37.6898,38.2784,9508608,0
+PANW.US,D,20200701,000000,38.235,38.4916,37.9534,38.2266,7942026,0
+PANW.US,D,20200702,000000,38.5,38.8084,38.22,38.4216,8546310,0
+PANW.US,D,20200706,000000,38.7784,39.755,38.685,39.3184,6132846,0
+PANW.US,D,20200707,000000,39.2766,39.8184,38.8,38.845,7535802,0
+PANW.US,D,20200708,000000,39,40.5,38.9316,40.47,11723370,0
+PANW.US,D,20200709,000000,40.6616,41.6,40.3916,41.43,11844132,0
+PANW.US,D,20200710,000000,41.4516,41.5,40.8716,41.4934,8173344,0
+PANW.US,D,20200713,000000,41.7084,42.64,40.0929,40.1766,14930328,0
+PANW.US,D,20200714,000000,40.0066,40.9216,39.265,40.8884,8929542,0
+PANW.US,D,20200715,000000,41.085,41.1242,39.9116,40.0834,4662114,0
+PANW.US,D,20200716,000000,39.6734,39.9183,39.1316,39.5634,5271774,0
+PANW.US,D,20200717,000000,39.7234,40.1084,39.2716,39.9684,3318732,0
+PANW.US,D,20200720,000000,40.2434,42.0616,40.1683,41.9334,5886216,0
+PANW.US,D,20200721,000000,42.055,42.165,41.3116,41.5534,6103056,0
+PANW.US,D,20200722,000000,41.8734,42.55,41.5016,41.7266,6045042,0
+PANW.US,D,20200723,000000,41.6934,42.5,41.1867,41.4166,6676620,0
+PANW.US,D,20200724,000000,40.765,40.9284,40.25,40.6284,3100968,0
+PANW.US,D,20200727,000000,40.8584,41.3766,40.5458,41.2766,3118362,0
+PANW.US,D,20200728,000000,41.25,41.5934,40.7684,40.8016,2145768,0
+PANW.US,D,20200729,000000,41.2166,41.9134,41.205,41.425,3065346,0
+PANW.US,D,20200730,000000,41.165,42.1184,40.9134,41.965,4405464,0
+PANW.US,D,20200731,000000,42.1666,42.6534,41.245,42.6534,3393726,0
+PANW.US,D,20200803,000000,42.6534,42.7364,42.105,42.405,3179088,0
+PANW.US,D,20200804,000000,42.1734,42.4866,41.7862,42.485,2316426,0
+PANW.US,D,20200805,000000,43.175,44.3666,42.9084,44.0166,8175096,0
+PANW.US,D,20200806,000000,44.1116,44.32,43.19,44.3134,4170774,0
+PANW.US,D,20200807,000000,44.1766,44.29,42.9436,43.5416,4956072,0
+PANW.US,D,20200810,000000,43.5416,43.6194,42.3084,43.0384,4306518,0
+PANW.US,D,20200811,000000,42.7434,43.495,42.3434,42.5384,3993858,0
+PANW.US,D,20200812,000000,42.7,43.62,42.66,43.3034,2988768,0
+PANW.US,D,20200813,000000,43.25,43.9284,42.8268,43.5934,2725548,0
+PANW.US,D,20200814,000000,43.665,43.7734,43.0584,43.185,2665116,0
+PANW.US,D,20200817,000000,43.3666,44.0316,43.3334,43.7434,3654948,0
+PANW.US,D,20200818,000000,44.5,44.9166,44.0216,44.2933,4937892,0
+PANW.US,D,20200819,000000,44.4734,45.3842,43.9166,44.9134,8371062,0
+PANW.US,D,20200820,000000,44.7216,45.5934,44.53,45.42,7485270,0
+PANW.US,D,20200821,000000,45.6034,45.8384,44.7442,44.8884,8677968,0
+PANW.US,D,20200824,000000,45.6683,45.7284,44.1268,44.5117,19516272,0
+PANW.US,D,20200825,000000,43.33,44.2534,43.33,43.4984,26867376,0
+PANW.US,D,20200826,000000,43.5,44.0984,43.4351,43.9066,14063508,0
+PANW.US,D,20200827,000000,43.8334,43.8334,42.0184,42.5616,13890564,0
+PANW.US,D,20200828,000000,42.8216,43.0966,42.1121,42.445,7823742,0
+PANW.US,D,20200831,000000,42.275,43.04,42.16,42.9016,8864562,0
+PANW.US,D,20200901,000000,43.15,43.5184,42.875,43.0834,8840358,0
+PANW.US,D,20200902,000000,43.2416,43.4416,42.2666,42.91,6688260,0
+PANW.US,D,20200903,000000,42.2584,42.2584,39.755,40.3684,14442996,0
+PANW.US,D,20200904,000000,40.1066,40.4616,37.8584,39.275,11728674,0
+PANW.US,D,20200908,000000,38.3334,39.6066,38.085,38.9883,11830452,0
+PANW.US,D,20200909,000000,39.8734,40.0084,38.9316,39.7334,5579268,0
+PANW.US,D,20200910,000000,39.7916,40.54,39.4266,39.4934,6812970,0
+PANW.US,D,20200911,000000,40.3334,40.68,39.7517,40.49,9513462,0
+PANW.US,D,20200914,000000,41,41.3084,40.6816,40.955,7004250,0
+PANW.US,D,20200915,000000,41.3334,41.6034,40.8334,41.3466,6357156,0
+PANW.US,D,20200916,000000,41.4666,41.7884,41.135,41.145,4714524,0
+PANW.US,D,20200917,000000,40.385,40.5164,39.7166,40.2383,9361476,0
+PANW.US,D,20200918,000000,40.69,40.7225,39.6516,40.2666,7435638,0
+PANW.US,D,20200921,000000,39.6534,40.63,39.47,40.435,6230058,0
+PANW.US,D,20200922,000000,40.675,41.2933,39.94,41.0834,5449746,0
+PANW.US,D,20200923,000000,41.0834,41.3152,39.7516,39.855,6265092,0
+PANW.US,D,20200924,000000,39.6766,40.1225,39.1958,39.665,4693128,0
+PANW.US,D,20200925,000000,39.6734,40.465,39.37,40.3566,6893976,0
+PANW.US,D,20200928,000000,40.7366,41.2584,40.6683,40.99,5834964,0
+PANW.US,D,20200929,000000,40.9984,41.4384,40.9466,41.0817,7391394,0
+PANW.US,D,20200930,000000,40.7933,41.3016,40.635,40.7916,4067664,0
+PANW.US,D,20201001,000000,41.445,42.13,41.2716,41.755,6755892,0
+PANW.US,D,20201002,000000,41.0534,41.8934,40.6133,40.86,4371864,0
+PANW.US,D,20201005,000000,40.945,41.5934,40.6683,41.445,4977804,0
+PANW.US,D,20201006,000000,41.2834,42.0716,41.0966,41.2067,3415812,0
+PANW.US,D,20201007,000000,41.5484,42.1734,41.275,41.8266,2829330,0
+PANW.US,D,20201008,000000,42.04,42.22,41.4166,41.585,4481478,0
+PANW.US,D,20201009,000000,42.04,42.345,41.7,42.0866,3804882,0
+PANW.US,D,20201012,000000,42.5,42.665,42.0866,42.1834,3714462,0
+PANW.US,D,20201013,000000,42.1666,42.585,41.88,42.425,4377486,0
+PANW.US,D,20201014,000000,42.75,43.3584,42.34,42.6834,4928592,0
+PANW.US,D,20201015,000000,42.16,42.5388,41.575,41.97,3948816,0
+PANW.US,D,20201016,000000,42.2266,42.3116,40.9183,41.06,6486060,0
+PANW.US,D,20201019,000000,41.2684,41.5334,40.115,40.39,5385594,0
+PANW.US,D,20201020,000000,40.4784,40.9183,39.8716,39.88,4444620,0
+PANW.US,D,20201021,000000,39.8317,39.925,39.095,39.3084,6799338,0
+PANW.US,D,20201022,000000,39.4916,39.9466,38.8884,39.6,4749384,0
+PANW.US,D,20201023,000000,39.74,39.7866,39.24,39.4234,3181494,0
+PANW.US,D,20201026,000000,39.265,39.3558,38.015,38.6034,4476564,0
+PANW.US,D,20201027,000000,38.875,39.0016,38.54,38.59,3012000,0
+PANW.US,D,20201028,000000,38.2,38.2,37.3816,37.655,4883340,0
+PANW.US,D,20201029,000000,37.655,38.36,37.635,38.1284,3998898,0
+PANW.US,D,20201030,000000,37.9883,38.0684,36.5566,36.865,7372824,0
+PANW.US,D,20201102,000000,37.1316,37.5817,36.8284,36.975,4840734,0
+PANW.US,D,20201103,000000,37.3784,38.275,37.1658,37.9866,4536900,0
+PANW.US,D,20201104,000000,38.3334,39.85,38.1416,39.1966,6100002,0
+PANW.US,D,20201105,000000,40.3484,40.8975,39.9546,40.7034,6355890,0
+PANW.US,D,20201106,000000,40.6666,41.8566,40.5166,41.6716,6233460,0
+PANW.US,D,20201109,000000,42.1984,43.0134,41.7166,42.0216,6418110,0
+PANW.US,D,20201110,000000,41.4034,41.8934,39.875,40.4534,6127758,0
+PANW.US,D,20201111,000000,41.3884,42.4016,41.0034,42.1334,7106562,0
+PANW.US,D,20201112,000000,42.0084,42.3934,41.54,41.9934,5463606,0
+PANW.US,D,20201113,000000,42.2067,43.49,42.1666,43.1166,9738366,0
+PANW.US,D,20201116,000000,44.9484,46.51,44.3816,46.4166,19898250,0
+PANW.US,D,20201117,000000,46.415,49.195,45.9334,48.9516,20767908,0
+PANW.US,D,20201118,000000,48.3334,48.6634,46.8566,46.8566,9827022,0
+PANW.US,D,20201119,000000,46.9166,48.3034,46.8334,47.92,6898698,0
+PANW.US,D,20201120,000000,48,49.1542,47.8534,48.6683,5634150,0
+PANW.US,D,20201123,000000,48.915,49.4516,48.075,49.34,6802800,0
+PANW.US,D,20201124,000000,49.4666,49.5684,48.8334,49.5284,5259852,0
+PANW.US,D,20201125,000000,49.5516,49.75,49,49.5484,4298166,0
+PANW.US,D,20201127,000000,49.5484,49.6284,48.9169,49.2184,2627268,0
+PANW.US,D,20201130,000000,49.1716,49.355,48.2956,48.9866,4912254,0
+PANW.US,D,20201201,000000,49.4916,49.4916,48.555,49.1384,5251968,0
+PANW.US,D,20201202,000000,48.9284,48.9666,48.3417,48.8716,3915594,0
+PANW.US,D,20201203,000000,48.95,49.83,48.8034,49.4384,8082522,0
+PANW.US,D,20201204,000000,49.8334,51,49.4866,50.715,7135956,0
+PANW.US,D,20201207,000000,50.6665,50.795,50.2925,50.4815,3453648,0
+PANW.US,D,20201208,000000,50.575,52.5185,50.5015,51.7035,8689734,0
+PANW.US,D,20201209,000000,51.0985,51.446,49.755,50.3585,8245830,0
+PANW.US,D,20201210,000000,50.2335,51.329,50,51.3115,5491176,0
+PANW.US,D,20201211,000000,51.3335,51.9115,51.0085,51.655,3863046,0
+PANW.US,D,20201214,000000,51.7835,52.5665,51.7835,52.38,6293190,0
+PANW.US,D,20201215,000000,52.8,53.1165,52.5085,52.9085,6305580,0
+PANW.US,D,20201216,000000,53.8285,54.634,53.519,53.8885,6231030,0
+PANW.US,D,20201217,000000,54.085,55.4615,54.085,55.2335,9747906,0
+PANW.US,D,20201218,000000,56.9135,59.5815,56.3335,59.255,21519798,0
+PANW.US,D,20201221,000000,58.5835,59.4835,57.8815,59.3365,14193696,0
+PANW.US,D,20201222,000000,59.6815,62.0835,59.49,62.01,12258798,0
+PANW.US,D,20201223,000000,62.4985,62.5,60.7025,60.8035,8142642,0
+PANW.US,D,20201224,000000,60.9915,61.6665,60.5915,61.19,3170778,0
+PANW.US,D,20201228,000000,61.5815,61.6985,59.9335,60.2465,8635356,0
+PANW.US,D,20201229,000000,60.245,60.4615,58.9165,59.3665,6800826,0
+PANW.US,D,20201230,000000,59.7785,60.1265,59.2815,59.2985,3671490,0
+PANW.US,D,20201231,000000,59.5,59.8115,58.8365,59.2315,6726522,0
+PANW.US,D,20210104,000000,59.23,59.23,57.4085,58.61,8480364,0
+PANW.US,D,20210105,000000,58.4585,58.7985,57.8285,58.3585,6181044,0
+PANW.US,D,20210106,000000,57.6085,58.4165,57.1735,57.5465,6739698,0
+PANW.US,D,20210107,000000,58.305,60.62,58.1835,60.5185,8319036,0
+PANW.US,D,20210108,000000,61.1665,61.8535,60.665,61.0915,6849366,0
+PANW.US,D,20210111,000000,60,61.3335,59.7565,60.8,4766442,0
+PANW.US,D,20210112,000000,61.0035,62.02,60.765,61.7465,4238334,0
+PANW.US,D,20210113,000000,61.9665,62.075,60.389,60.9665,7466802,0
+PANW.US,D,20210114,000000,61.0685,61.6635,60.5065,60.5265,4861518,0
+PANW.US,D,20210115,000000,61.0615,62,60.6315,60.8115,4871316,0
+PANW.US,D,20210119,000000,61.39,61.5915,60.535,60.675,5663622,0
+PANW.US,D,20210120,000000,61.6665,61.8965,60.9265,61.7585,3398958,0
+PANW.US,D,20210121,000000,62.0865,62.3735,60.6165,60.9365,5933388,0
+PANW.US,D,20210122,000000,60.6785,61.1165,60.5835,60.77,2681574,0
+PANW.US,D,20210125,000000,61.4285,61.6665,57.9185,60.13,5752584,0
+PANW.US,D,20210126,000000,61.2085,61.2085,58.9565,59.0435,7090200,0
+PANW.US,D,20210127,000000,58.1685,58.1685,55.761,55.8615,13287252,0
+PANW.US,D,20210128,000000,56.6665,59.11,56.3335,58.8535,9528528,0
+PANW.US,D,20210129,000000,58.665,59.02,57.605,58.4585,6860292,0
+PANW.US,D,20210201,000000,59.1485,60.8115,59.1335,60.2265,6793674,0
+PANW.US,D,20210202,000000,62.2165,65.0115,61.98,64.56,15039348,0
+PANW.US,D,20210203,000000,64.5835,64.8715,62.4085,62.93,7645668,0
+PANW.US,D,20210204,000000,62.9285,64.0335,62.1885,63.7485,6341946,0
+PANW.US,D,20210205,000000,63.8515,64.375,63.0915,63.3085,4961784,0
+PANW.US,D,20210208,000000,64.46,65.15,63.3635,64.2335,6596940,0
+PANW.US,D,20210209,000000,64.1665,65.3265,63.5115,65.1615,5257518,0
+PANW.US,D,20210210,000000,65.57,66.272,64.2465,65.3685,4984872,0
+PANW.US,D,20210211,000000,66.0635,66.2685,64.4485,65.185,4309152,0
+PANW.US,D,20210212,000000,65.4015,65.9085,65.1165,65.8535,3193566,0
+PANW.US,D,20210216,000000,66.3335,66.6265,64.585,65.54,4558722,0
+PANW.US,D,20210217,000000,65.0835,65.9175,64.51,65.9035,5247732,0
+PANW.US,D,20210218,000000,65.1715,65.744,64.4885,65.0885,5152788,0
+PANW.US,D,20210219,000000,66.0065,67.1665,65.6685,66.15,9182616,0
+PANW.US,D,20210222,000000,65.4015,65.4745,63.4785,64.0585,15612612,0
+PANW.US,D,20210223,000000,63,64.165,58.6665,62.9765,17139156,0
+PANW.US,D,20210224,000000,62.5,63.0335,60.9165,61.6015,11208888,0
+PANW.US,D,20210225,000000,61.6665,61.9885,58.929,60.0065,8322996,0
+PANW.US,D,20210226,000000,60.4715,60.625,58.864,59.7185,10263972,0
+PANW.US,D,20210301,000000,60.71,61.3785,60.3335,61.2315,5645226,0
+PANW.US,D,20210302,000000,61.2515,61.455,59.0835,59.11,8070408,0
+PANW.US,D,20210303,000000,58.9115,59.135,57.0785,57.2935,7876128,0
+PANW.US,D,20210304,000000,56.675,57.5,55.1415,55.94,7279182,0
+PANW.US,D,20210305,000000,56.3335,56.4375,53.488,55.7885,8324304,0
+PANW.US,D,20210308,000000,56.3335,57.44,55.1265,55.2465,7586586,0
+PANW.US,D,20210309,000000,56.9065,57.56,56.505,57.07,8260584,0
+PANW.US,D,20210310,000000,58.11,58.8735,55.68,55.7815,9370170,0
+PANW.US,D,20210311,000000,57,57.725,56.5885,57.395,5014350,0
+PANW.US,D,20210312,000000,56.6085,57.1665,56.3515,57.0885,4193448,0
+PANW.US,D,20210315,000000,57.0035,57.3865,56.115,57.3815,3552924,0
+PANW.US,D,20210316,000000,58.065,58.4535,56.225,56.6665,3483876,0
+PANW.US,D,20210317,000000,56.215,57,55.1835,56.1535,7272174,0
+PANW.US,D,20210318,000000,54.5005,55,52.705,52.925,13005006,0
+PANW.US,D,20210319,000000,52.925,53.1185,51.9265,52.8085,11835054,0
+PANW.US,D,20210322,000000,52.8335,54.4365,52.7985,53.9065,9270606,0
+PANW.US,D,20210323,000000,53.9835,54.5465,53.8,53.9335,6999432,0
+PANW.US,D,20210324,000000,54.1665,54.4915,53.4285,53.5,6096132,0
+PANW.US,D,20210325,000000,52.9615,54.24,52.8575,53.9135,7372236,0
+PANW.US,D,20210326,000000,53.8335,54.0665,51.9535,53.285,7833666,0
+PANW.US,D,20210329,000000,53.1665,53.9885,52.6165,53.3715,4660404,0
+PANW.US,D,20210330,000000,52.9765,53.455,52.2115,53.0015,4550142,0
+PANW.US,D,20210331,000000,53.5415,54.2385,53.2265,53.6765,7327446,0
+PANW.US,D,20210401,000000,54.5,55.461,54.3085,54.675,5973792,0
+PANW.US,D,20210405,000000,55.5,56.0075,54.9885,55.1715,5005074,0
+PANW.US,D,20210406,000000,54.9765,56.8835,54.765,56.23,7903398,0
+PANW.US,D,20210407,000000,56.03,56.715,55.6985,56.4285,5571534,0
+PANW.US,D,20210408,000000,57.0815,57.9615,56.866,57.2085,5916870,0
+PANW.US,D,20210409,000000,57.285,58.2865,56.79,58.2515,5487108,0
+PANW.US,D,20210412,000000,57.9815,60.1885,57.9815,59.2265,7714002,0
+PANW.US,D,20210413,000000,59.4365,60.865,59.4365,59.9835,4504914,0
+PANW.US,D,20210414,000000,60.41,61.125,59.8935,60.1635,5244906,0
+PANW.US,D,20210415,000000,60.9665,62.1685,60.8635,61.73,6396930,0
+PANW.US,D,20210416,000000,61.68,61.8965,60.8675,61.1085,4842762,0
+PANW.US,D,20210419,000000,60.8335,61.435,60.2915,61.16,5043846,0
+PANW.US,D,20210420,000000,61.16,61.4795,59.6315,60,3940530,0
+PANW.US,D,20210421,000000,60,60.1235,58.9715,59.435,7360902,0
+PANW.US,D,20210422,000000,59.1665,59.6665,58.5285,58.8015,6290016,0
+PANW.US,D,20210423,000000,59.2515,59.9365,58.8585,59.7365,4691886,0
+PANW.US,D,20210426,000000,60.1485,60.5465,59.575,60.245,3674004,0
+PANW.US,D,20210427,000000,60.18,60.283,59.2135,59.7465,4932420,0
+PANW.US,D,20210428,000000,59.9335,60.5,59.1715,60.0265,3785904,0
+PANW.US,D,20210429,000000,60.1985,60.1985,58.6665,59.1915,3246414,0
+PANW.US,D,20210430,000000,58.7315,59.9215,58.7315,58.8985,3657972,0
+PANW.US,D,20210503,000000,59.2615,59.3035,58.175,58.18,3998766,0
+PANW.US,D,20210504,000000,57.7385,57.926,56.506,57.6,5207628,0
+PANW.US,D,20210505,000000,57.9285,57.9285,56.535,56.8635,2211666,0
+PANW.US,D,20210506,000000,56.6885,56.6885,55.4515,56.24,4508490,0
+PANW.US,D,20210507,000000,57.2185,57.4085,56.6715,57.0565,3763254,0
+PANW.US,D,20210510,000000,57.2135,57.6665,56.4935,56.89,3654168,0
+PANW.US,D,20210511,000000,55.46,57.5535,55.46,57.2385,4353456,0
+PANW.US,D,20210512,000000,56.2985,56.6965,55.4985,55.8485,5297016,0
+PANW.US,D,20210513,000000,55.965,56.184,53.704,53.98,8330958,0
+PANW.US,D,20210514,000000,54.69,56.46,54.69,56.1365,6426720,0
+PANW.US,D,20210517,000000,56.3135,56.7565,55.2615,55.9665,4874004,0
+PANW.US,D,20210518,000000,56.8415,57.725,56.57,56.6815,6826392,0
+PANW.US,D,20210519,000000,55.9,56.39,55.3035,55.93,6582210,0
+PANW.US,D,20210520,000000,56.24,57.45,56.1885,57.0985,12509112,0
+PANW.US,D,20210521,000000,60.315,61.0715,59.3515,60.4085,22633554,0
+PANW.US,D,20210524,000000,60.1585,61.6665,59.845,60.7535,7980192,0
+PANW.US,D,20210525,000000,61.3935,61.6135,60.3865,60.8465,6524004,0
+PANW.US,D,20210526,000000,61.315,62.3815,61.075,61.295,6183366,0
+PANW.US,D,20210527,000000,61.295,61.8,60.0475,61.21,6506160,0
+PANW.US,D,20210528,000000,61.2865,61.8165,60.275,60.5415,8257962,0
+PANW.US,D,20210601,000000,61.0085,61.25,59.76,60.0585,4423254,0
+PANW.US,D,20210602,000000,59.99,60.5465,59.3085,59.6115,4709424,0
+PANW.US,D,20210603,000000,59.3,59.4165,58.4935,58.5215,6225846,0
+PANW.US,D,20210604,000000,58.855,59.5865,58.7035,59.5585,3388068,0
+PANW.US,D,20210607,000000,59.3335,59.9095,59.0835,59.395,3096636,0
+PANW.US,D,20210608,000000,59.8235,60.4015,58.6015,58.89,4294968,0
+PANW.US,D,20210609,000000,59.275,59.2835,58.72,58.7315,2443986,0
+PANW.US,D,20210610,000000,58.67,60.4385,58.5,60.4085,4843800,0
+PANW.US,D,20210611,000000,60.4085,61.2415,60.4085,60.9735,4804968,0
+PANW.US,D,20210614,000000,60.8865,61.6375,60.7735,61.2585,4716498,0
+PANW.US,D,20210615,000000,61.1665,61.1665,59.9215,60.14,3421722,0
+PANW.US,D,20210616,000000,60.6915,61.0435,59.9915,60.5835,4773966,0
+PANW.US,D,20210617,000000,60.48,62.315,60.045,62.0115,8026752,0
+PANW.US,D,20210618,000000,62.3,63.215,61.5835,61.9515,8630682,0
+PANW.US,D,20210621,000000,61.7215,61.9765,60.7185,61.8235,3745602,0
+PANW.US,D,20210622,000000,61.6665,62.1285,60.4665,60.9,5630496,0
+PANW.US,D,20210623,000000,60.9565,61.75,60.9285,61.3985,3542220,0
+PANW.US,D,20210624,000000,61.8465,62.615,61.675,62.1,3609282,0
+PANW.US,D,20210625,000000,62.4415,63.0635,61.9835,62.595,11879316,0
+PANW.US,D,20210628,000000,63.2585,64.4535,62.9285,63.0785,6169308,0
+PANW.US,D,20210629,000000,63.1665,63.461,62.2115,62.6115,2887716,0
+PANW.US,D,20210630,000000,62.2515,62.4135,61.7,61.8415,6349746,0
+PANW.US,D,20210701,000000,61.6665,62.115,61.0485,61.7815,4442166,0
+PANW.US,D,20210702,000000,62.2335,62.618,61.8885,62.1365,3690984,0
+PANW.US,D,20210706,000000,62.9685,65.5715,62.9465,65.3165,11936226,0
+PANW.US,D,20210707,000000,65.3165,65.5885,63.8685,64.4985,7186350,0
+PANW.US,D,20210708,000000,63.355,64.7235,62.9555,64.4185,5632980,0
+PANW.US,D,20210709,000000,64.2635,65.6915,63.9885,65.04,4877388,0
+PANW.US,D,20210712,000000,65.25,65.7785,64.6665,64.755,5293746,0
+PANW.US,D,20210713,000000,64.8335,65.56,64.51,64.6665,5396256,0
+PANW.US,D,20210714,000000,65.285,65.325,64.3035,64.3835,4090044,0
+PANW.US,D,20210715,000000,64.44,65.0345,63.8365,64.64,6755850,0
+PANW.US,D,20210716,000000,64.77,65.4795,64.594,64.7165,5623680,0
+PANW.US,D,20210719,000000,63.9815,65.0785,63.6665,64.9065,5548632,0
+PANW.US,D,20210720,000000,65.3385,67.02,65.1015,66.8315,7316916,0
+PANW.US,D,20210721,000000,66.6965,66.8315,64.8615,65.3035,6530958,0
+PANW.US,D,20210722,000000,65.64,66.6465,65.1685,66.3935,5304030,0
+PANW.US,D,20210723,000000,66.325,67.3415,66.0135,66.9365,4001424,0
+PANW.US,D,20210726,000000,66.3285,66.8535,65.6085,66.4985,3081168,0
+PANW.US,D,20210727,000000,66.6665,66.83,65.045,66.2515,3318384,0
+PANW.US,D,20210728,000000,66.3415,67,65.8235,66.5765,2911500,0
+PANW.US,D,20210729,000000,66.4835,67.5265,66.3585,66.5,3296880,0
+PANW.US,D,20210730,000000,66.5,67.0715,66.2515,66.5085,4379322,0
+PANW.US,D,20210802,000000,66.6665,67.3335,65.715,66.72,2772198,0
+PANW.US,D,20210803,000000,66.755,67.4245,66.0415,66.3885,3392262,0
+PANW.US,D,20210804,000000,66.565,67.4985,66.406,67.2215,3050004,0
+PANW.US,D,20210805,000000,67.475,67.82,66.8535,67.2735,3381858,0
+PANW.US,D,20210806,000000,66.1165,66.2765,64,64.3935,8620740,0
+PANW.US,D,20210809,000000,64.7185,65.376,64.4735,64.7465,3585432,0
+PANW.US,D,20210810,000000,64.9915,65.1365,62.8285,62.8335,7237764,0
+PANW.US,D,20210811,000000,62.5985,62.7835,60.824,60.9135,12458628,0
+PANW.US,D,20210812,000000,60.93,62.285,60.93,61.5,6524748,0
+PANW.US,D,20210813,000000,61.8165,62.7,61.6665,62.34,6535308,0
+PANW.US,D,20210816,000000,62.0835,62.7665,61.5165,61.72,4592196,0
+PANW.US,D,20210817,000000,61.5515,61.7035,60.4465,60.9615,4420656,0
+PANW.US,D,20210818,000000,61,61.33,60.1235,60.3935,5522856,0
+PANW.US,D,20210819,000000,59.9465,60.9115,59.7275,60.4835,7371438,0
+PANW.US,D,20210820,000000,60.6265,61.5035,60.4965,61.2435,7220634,0
+PANW.US,D,20210823,000000,61.4515,62.355,61.2015,62.095,17323326,0
+PANW.US,D,20210824,000000,70.6085,74.485,69.9,73.645,66796056,0
+PANW.US,D,20210825,000000,73.3335,74.9635,72.5835,74.5085,21706170,0
+PANW.US,D,20210826,000000,74.6665,76.6215,74.5085,76.24,17068932,0
+PANW.US,D,20210827,000000,76.615,77.2385,76.0215,76.88,8188326,0
+PANW.US,D,20210830,000000,77.1665,77.483,76.095,76.4685,7529490,0
+PANW.US,D,20210831,000000,77.195,77.2565,75.8,76.84,7593132,0
+PANW.US,D,20210901,000000,76.16,77.0515,75.9665,76.7165,8015526,0
+PANW.US,D,20210902,000000,76.8835,77.9135,76.644,77.0915,6735276,0
+PANW.US,D,20210903,000000,76.5,78.0735,76.427,78.0365,5676216,0
+PANW.US,D,20210907,000000,78.3335,78.3415,76.8865,77.1065,5643810,0
+PANW.US,D,20210908,000000,76.9215,77.965,76.4165,77.6215,6315624,0
+PANW.US,D,20210909,000000,77.6185,78.2215,77.29,77.75,5544384,0
+PANW.US,D,20210910,000000,79.1935,79.8335,77.535,78.3165,8566260,0
+PANW.US,D,20210913,000000,78.6685,80.9585,76.4315,79.3535,15030090,0
+PANW.US,D,20210914,000000,81.3185,82.6535,80.2585,80.805,14788662,0
+PANW.US,D,20210915,000000,80.7585,80.9985,79.0265,79.99,7688334,0
+PANW.US,D,20210916,000000,80.065,80.8335,79.479,80.8135,5806656,0
+PANW.US,D,20210917,000000,80.8335,80.9915,79.1915,79.395,10080462,0
+PANW.US,D,20210920,000000,78.2685,79.555,78.0485,79.065,6871296,0
+PANW.US,D,20210921,000000,79.3335,79.631,78.7515,78.8385,5623830,0
+PANW.US,D,20210922,000000,79.2435,79.7685,78.3385,79.3285,6875160,0
+PANW.US,D,20210923,000000,79.68,80.9615,79.4015,80.525,6594576,0
+PANW.US,D,20210924,000000,80.0265,81.8315,80.0215,81.745,12080280,0
+PANW.US,D,20210927,000000,80.93,81.4285,80.35,81.0065,8248602,0
+PANW.US,D,20210928,000000,80.015,80.2,78.5235,79.3915,7769946,0
+PANW.US,D,20210929,000000,79.6685,80.0835,78.09,78.845,4609638,0
+PANW.US,D,20210930,000000,78.8185,80.055,78.75,79.8335,4669824,0
+PANW.US,D,20211001,000000,80.0885,81.1965,79.1215,81.085,5683974,0
+PANW.US,D,20211004,000000,80.81,80.81,77.1885,78.2565,7993326,0
+PANW.US,D,20211005,000000,78.7465,79.8365,78.52,79.265,5410716,0
+PANW.US,D,20211006,000000,78.8785,81.3315,78.8215,81.0215,5525538,0
+PANW.US,D,20211007,000000,81.27,83.7035,81.2365,82.28,7691958,0
+PANW.US,D,20211008,000000,82.3335,83.4265,81.7735,82.1315,4676022,0
+PANW.US,D,20211011,000000,82.0185,83.601,81.35,83.3015,4372662,0
+PANW.US,D,20211012,000000,83.8335,85,83.5475,84.2065,7261062,0
+PANW.US,D,20211013,000000,84.2015,84.8975,83.585,84.0815,4851156,0
+PANW.US,D,20211014,000000,84.535,85.685,83.68,83.83,5563716,0
+PANW.US,D,20211015,000000,83.9,85.49,83.9,84.6415,6983136,0
+PANW.US,D,20211018,000000,85,85.9765,84.6415,85.8615,5369226,0
+PANW.US,D,20211019,000000,86.0085,86.16,84.5515,85.415,4963650,0
+PANW.US,D,20211020,000000,85.8965,86.575,84.4185,85.32,4915140,0
+PANW.US,D,20211021,000000,85.1265,85.1265,83.0535,84.6665,10770324,0
+PANW.US,D,20211022,000000,84.5,85.645,83.1985,84.0215,6610638,0
+PANW.US,D,20211025,000000,84.58,85.3835,82.5215,82.9615,7002696,0
+PANW.US,D,20211026,000000,83.29,83.601,79.86,81.0915,14008884,0
+PANW.US,D,20211027,000000,81.6785,83.35,81.425,82.1435,4932492,0
+PANW.US,D,20211028,000000,82.175,83.325,82.085,83.065,4353138,0
+PANW.US,D,20211029,000000,83.11,85.0415,82.9805,84.8485,4255860,0
+PANW.US,D,20211101,000000,85.085,85.51,83.881,84.7185,4322490,0
+PANW.US,D,20211102,000000,84.8335,85.4535,83.8335,84.7435,4109790,0
+PANW.US,D,20211103,000000,84.745,84.9285,82.17,83.16,6096900,0
+PANW.US,D,20211104,000000,83.65,84.561,80.8765,82.305,9615636,0
+PANW.US,D,20211105,000000,82.201,83.275,81.7535,82.2965,6501558,0
+PANW.US,D,20211108,000000,83.3335,86.5685,83.1585,86.2165,8646444,0
+PANW.US,D,20211109,000000,86.4015,87.2865,84.735,85.3865,6714942,0
+PANW.US,D,20211110,000000,84.8335,85.194,82.04,83.1985,6415668,0
+PANW.US,D,20211111,000000,83.9485,84.9885,83.8565,84.6465,4417044,0
+PANW.US,D,20211112,000000,85.585,86.3285,84.5215,85.8635,5287824,0
+PANW.US,D,20211115,000000,86.6665,86.9465,85.3415,86.3435,5683074,0
+PANW.US,D,20211116,000000,86.6665,87.995,86.0315,87.5235,7368558,0
+PANW.US,D,20211117,000000,87.74,88.5775,84.6665,85.6265,7539756,0
+PANW.US,D,20211118,000000,85.2565,87.0985,83.9185,86.665,14548704,0
+PANW.US,D,20211119,000000,89.5335,90.9815,85,88.39,22995684,0
+PANW.US,D,20211122,000000,87.8275,93.2565,86.8335,89.9935,17521662,0
+PANW.US,D,20211123,000000,88.2865,90.92,86.6,88.8365,10167360,0
+PANW.US,D,20211124,000000,88.805,91.9885,87.605,91.62,7491342,0
+PANW.US,D,20211126,000000,90.2265,91.8915,88.4375,88.8735,4044198,0
+PANW.US,D,20211129,000000,90.0285,92.24,89.3165,91.8635,6526296,0
+PANW.US,D,20211130,000000,92,92.9985,90.5185,91.1565,8941656,0
+PANW.US,D,20211201,000000,91.585,92.5,88.0015,88.0265,10773546,0
+PANW.US,D,20211202,000000,88.0265,91.1715,87.8335,89.2165,9516228,0
+PANW.US,D,20211203,000000,89.2865,90.5515,86.42,86.81,11460744,0
+PANW.US,D,20211206,000000,86.2775,86.5335,83.0385,83.5365,12422856,0
+PANW.US,D,20211207,000000,86.22,88.76,85.73,87.2385,8538672,0
+PANW.US,D,20211208,000000,87,88.9065,86.46,88.4385,4437738,0
+PANW.US,D,20211209,000000,88.5185,89.6475,87.595,87.9215,7081506,0
+PANW.US,D,20211210,000000,87.7515,89.859,87.269,88.6415,7306140,0
+PANW.US,D,20211213,000000,89.9865,90.3315,88.3785,89.1535,6895182,0
+PANW.US,D,20211214,000000,87.15,88.405,84.275,85.4165,9263022,0
+PANW.US,D,20211215,000000,85.785,90.1665,85.4165,90.0485,9417114,0
+PANW.US,D,20211216,000000,90.025,90.4915,87.1665,87.285,7360866,0
+PANW.US,D,20211217,000000,85.5485,88.83,84.8415,88.3565,35245128,0
+PANW.US,D,20211220,000000,86.6735,88.75,86.4165,88.265,5348154,0
+PANW.US,D,20211221,000000,88.8285,89.64,86.2665,89.605,6857076,0
+PANW.US,D,20211222,000000,88.43,92.5235,88.43,92.46,8374560,0
+PANW.US,D,20211223,000000,92.48,94.4735,92.3335,93.63,6185520,0
+PANW.US,D,20211227,000000,93.7915,95.445,93.465,94.7235,4949142,0
+PANW.US,D,20211228,000000,95.05,95.361,93.4185,94.1185,3755640,0
+PANW.US,D,20211229,000000,94.03,94.2065,92.2415,93.9335,3146598,0
+PANW.US,D,20211230,000000,93.9335,94.3335,93.145,93.57,3285606,0
+PANW.US,D,20211231,000000,93.57,94.154,92.7035,92.7935,2846130,0
+PANW.US,D,20220103,000000,93.0735,93.399,89.64,90.7015,7803918,0
+PANW.US,D,20220104,000000,89.575,90.7215,85.5565,87.3335,9586056,0
+PANW.US,D,20220105,000000,85.542,86.7485,83.61,84.1435,7493856,0
+PANW.US,D,20220106,000000,83.5,90.1665,82.835,88.8185,16553436,0
+PANW.US,D,20220107,000000,87.81,91.3665,87.3835,87.5815,13586406,0
+PANW.US,D,20220110,000000,85.6325,87.4295,82,87.1015,14975688,0
+PANW.US,D,20220111,000000,85.7865,88.2835,85.3065,87.675,7239348,0
+PANW.US,D,20220112,000000,88.1015,89.6335,86.38,88.67,6080166,0
+PANW.US,D,20220113,000000,88.67,89.013,82.67,83.1,9814680,0
+PANW.US,D,20220114,000000,81.925,83.53,81.0665,83.185,8197044,0
+PANW.US,D,20220118,000000,81.6035,86.6665,81.5765,83.7285,9924804,0
+PANW.US,D,20220119,000000,84.0615,87.8985,83.7685,86.6015,12321126,0
+PANW.US,D,20220120,000000,86.8015,89.48,86.5135,86.6115,10086432,0
+PANW.US,D,20220121,000000,85.9415,86.3015,80.4265,80.605,15534882,0
+PANW.US,D,20220124,000000,79.0865,84.8785,75.96,84.035,17555466,0
+PANW.US,D,20220125,000000,83.1735,83.2865,79.19,79.245,11380578,0
+PANW.US,D,20220126,000000,80.6665,83.465,78.8335,79.3735,11527644,0
+PANW.US,D,20220127,000000,80.915,84.0715,80.7135,80.87,10016820,0
+PANW.US,D,20220128,000000,81.275,83.389,80.0315,82.695,8245902,0
+PANW.US,D,20220131,000000,82.695,86.5265,82.695,86.2335,10125036,0
+PANW.US,D,20220201,000000,86.31,86.6665,83.8715,85.4765,8433186,0
+PANW.US,D,20220202,000000,86.1415,86.3815,84.2335,84.9,6326814,0
+PANW.US,D,20220203,000000,82.9065,84.87,81.795,82.0685,6310038,0
+PANW.US,D,20220204,000000,81.8615,86.5335,81.335,85.9165,8936184,0
+PANW.US,D,20220207,000000,85.4515,86.96,84.92,85.1635,4217238,0
+PANW.US,D,20220208,000000,85.055,86.324,84.1685,85.5415,7939884,0
+PANW.US,D,20220209,000000,86.6665,89.54,86.4435,89.0815,6468612,0
+PANW.US,D,20220210,000000,86.9285,89.61,86.8335,87.9585,5268396,0
+PANW.US,D,20220211,000000,88.6535,89.3335,84.4515,85.025,7041096,0
+PANW.US,D,20220214,000000,84.3135,87.875,84.3135,86.8365,6824940,0
+PANW.US,D,20220215,000000,87.8365,89.2715,86.9665,87.7335,7201344,0
+PANW.US,D,20220216,000000,86.4765,88.33,85.759,87.735,5783592,0
+PANW.US,D,20220217,000000,86.605,87.2585,82.8335,83.19,7322202,0
+PANW.US,D,20220218,000000,83.175,83.4885,80.2335,80.3615,10063524,0
+PANW.US,D,20220222,000000,80.172,81.161,77.7615,79.2515,19244388,0
+PANW.US,D,20220223,000000,84.3665,85.2265,78.6715,79.6015,26037762,0
+PANW.US,D,20220224,000000,77.8435,90.1115,77.75,89.99,30082968,0
+PANW.US,D,20220225,000000,88.53,95.165,88.4065,94.9585,22005174,0
+PANW.US,D,20220228,000000,96.146,99.2165,94.835,99.0415,22711542,0
+PANW.US,D,20220301,000000,98.565,99.8265,95.2815,96.125,16498824,0
+PANW.US,D,20220302,000000,96.505,97.6435,94.65,97.01,10404828,0
+PANW.US,D,20220303,000000,97.1315,98.5,94.8385,95.5685,8665800,0
+PANW.US,D,20220304,000000,94.835,96.2465,91.9185,92.9185,11183574,0
+PANW.US,D,20220307,000000,93.255,93.85,88.4635,88.9185,13939920,0
+PANW.US,D,20220308,000000,88.5,90.5985,87.0015,87.525,9467892,0
+PANW.US,D,20220309,000000,89.7835,93.5915,89.5015,92.485,10389738,0
+PANW.US,D,20220310,000000,91.6085,93.325,90.6235,91.975,6448152,0
+PANW.US,D,20220311,000000,93.2035,93.2035,90.8415,91.005,7054860,0
+PANW.US,D,20220314,000000,89.73,90.8715,85.925,87.5515,9623496,0
+PANW.US,D,20220315,000000,88.2215,90.3285,84.8535,90.01,7617264,0
+PANW.US,D,20220316,000000,90.95,92.6085,87.9715,92.32,11625564,0
+PANW.US,D,20220317,000000,92.0285,94.56,90.8335,94.0265,10626660,0
+PANW.US,D,20220318,000000,94.5965,96.2535,93.2715,96.17,13005330,0
+PANW.US,D,20220321,000000,95.8265,96.374,93.435,96.2,9301392,0
+PANW.US,D,20220322,000000,96.6665,101.535,96.6665,99.57,14499204,0
+PANW.US,D,20220323,000000,98.115,103.29,97.6665,100.674,11803338,0
+PANW.US,D,20220324,000000,100.834,103.832,100.126,103.694,11228964,0
+PANW.US,D,20220325,000000,104.075,104.075,100.535,103.734,13463964,0
+PANW.US,D,20220328,000000,102.866,104.915,102.826,104.208,7957404,0
+PANW.US,D,20220329,000000,103.756,103.96,99.4235,102.752,15066792,0
+PANW.US,D,20220330,000000,102.275,104.598,102.116,102.625,8874612,0
+PANW.US,D,20220331,000000,102.57,105.982,102.424,103.752,9667194,0
+PANW.US,D,20220401,000000,103.55,105.022,100.924,101.852,8058132,0
+PANW.US,D,20220404,000000,102.694,104.96,102.25,104.684,6980760,0
+PANW.US,D,20220405,000000,104.666,105.206,101.81,103.524,7378842,0
+PANW.US,D,20220406,000000,101.255,102.275,100.186,101.134,8455542,0
+PANW.US,D,20220407,000000,100.634,103.478,100.634,102.745,6510300,0
+PANW.US,D,20220408,000000,102.094,102.37,100.578,101.372,5668350,0
+PANW.US,D,20220411,000000,100.318,103.158,99.5835,101.816,7319976,0
+PANW.US,D,20220412,000000,102.574,104.438,101.665,101.982,5395902,0
+PANW.US,D,20220413,000000,102.508,105.946,101.752,104.835,7379526,0
+PANW.US,D,20220414,000000,105,105.776,104.052,104.464,5736480,0
+PANW.US,D,20220418,000000,103.528,104.972,102.728,102.965,3900126,0
+PANW.US,D,20220419,000000,102.664,105.27,101.895,104.76,4821774,0
+PANW.US,D,20220420,000000,104.905,106.816,103.27,104.362,4971516,0
+PANW.US,D,20220421,000000,105.152,106.56,98.1,98.6665,10383900,0
+PANW.US,D,20220422,000000,98.4,99.53,94.8485,95.2635,8793384,0
+PANW.US,D,20220425,000000,95.4165,100.124,95.4115,99.955,10622154,0
+PANW.US,D,20220426,000000,98.8335,99.8085,96.705,96.7985,5485584,0
+PANW.US,D,20220427,000000,96.3485,98.9285,94.865,96.47,6760068,0
+PANW.US,D,20220428,000000,97.9715,99.275,95.3885,98.1235,4786530,0
+PANW.US,D,20220429,000000,97.6485,98.8115,92.905,93.5465,7372560,0
+PANW.US,D,20220502,000000,93.0435,95.4785,92.3315,95.325,6012492,0
+PANW.US,D,20220503,000000,95.2485,95.3715,90.6935,92.99,9051060,0
+PANW.US,D,20220504,000000,93.16,93.6515,86.4065,92.2115,15763176,0
+PANW.US,D,20220505,000000,92.0035,92.428,86.2365,88.2735,10880526,0
+PANW.US,D,20220506,000000,86.5185,88.05,83.4405,84.145,11784858,0
+PANW.US,D,20220509,000000,82.02,82.02,75.765,76.585,18901314,0
+PANW.US,D,20220510,000000,79.9115,82.145,77.627,80.6735,12334980,0
+PANW.US,D,20220511,000000,78.82,83.3,76.3735,77.7785,12789240,0
+PANW.US,D,20220512,000000,76.72,81.445,75.051,79.7515,12362478,0
+PANW.US,D,20220513,000000,81.5565,83.2635,80.895,81.835,9967452,0
+PANW.US,D,20220516,000000,81.97,84.0785,77.73,78.03,11160630,0
+PANW.US,D,20220517,000000,80.4265,81.0735,76.57,78.8785,9620772,0
+PANW.US,D,20220518,000000,77.7015,79.1665,72.3215,73.1,15742884,0
+PANW.US,D,20220519,000000,71.24,74.0715,70.258,72.7285,24239502,0
+PANW.US,D,20220520,000000,81.34,82.1615,76.7405,79.78,35400276,0
+PANW.US,D,20220523,000000,80.614,84.1585,80.3585,83.3785,17743200,0
+PANW.US,D,20220524,000000,81.9635,82.606,78.3515,79.5235,13402800,0
+PANW.US,D,20220525,000000,79.0665,85.7705,79.0665,84.2515,13017336,0
+PANW.US,D,20220526,000000,84.0085,84.775,82.7735,83.6815,10666068,0
+PANW.US,D,20220527,000000,85.2815,86.1665,83.8335,84.4665,7345716,0
+PANW.US,D,20220531,000000,84.0835,84.5275,82.5565,83.7965,13962852,0
+PANW.US,D,20220601,000000,84.5365,87.125,83.2615,83.6215,8323302,0
+PANW.US,D,20220602,000000,83.135,86.935,83.0635,86.2235,7590750,0
+PANW.US,D,20220603,000000,85.0135,86.43,83.71,85.43,5687808,0
+PANW.US,D,20220606,000000,86.06,86.5815,84.325,85.67,3545580,0
+PANW.US,D,20220607,000000,84.6915,88.15,84.5,87.8335,5807940,0
+PANW.US,D,20220608,000000,87.585,89.1365,86.9775,87.48,4851744,0
+PANW.US,D,20220609,000000,86.7915,88.0785,85.6765,86.025,5893290,0
+PANW.US,D,20220610,000000,84.4715,84.7035,81.7165,82.5365,9126012,0
+PANW.US,D,20220613,000000,79.075,80.9615,77.5365,79.6215,9600738,0
+PANW.US,D,20220614,000000,80.2965,81.5515,79.3335,80.2715,6388176,0
+PANW.US,D,20220615,000000,81.1485,82.6465,79.7815,81.17,6232164,0
+PANW.US,D,20220616,000000,78.9085,79.975,76.6245,77.7185,8202600,0
+PANW.US,D,20220617,000000,78.0435,80.441,77.9515,79.2265,8675616,0
+PANW.US,D,20220621,000000,80.4365,83.5575,80.3435,83.2265,11858412,0
+PANW.US,D,20220622,000000,82.245,84.9335,82.0775,82.3865,7472118,0
+PANW.US,D,20220623,000000,83.015,84.345,82.3635,83.845,6506844,0
+PANW.US,D,20220624,000000,84.9135,85.765,83.601,85.1185,21630588,0
+PANW.US,D,20220627,000000,85.7035,85.765,83.0925,83.6465,8906148,0
+PANW.US,D,20220628,000000,84.22,84.9165,80.7765,81.985,6414942,0
+PANW.US,D,20220629,000000,82,82.5,80.4185,81.9665,4294518,0
+PANW.US,D,20220630,000000,81.37,83.2585,80.3465,82.3235,8684208,0
+PANW.US,D,20220701,000000,82.5,85.071,82.0735,84.7085,7050096,0
+PANW.US,D,20220705,000000,84,87.0685,83.415,86.8565,8163906,0
+PANW.US,D,20220706,000000,87.5915,87.6115,85.2835,85.8265,8503338,0
+PANW.US,D,20220707,000000,85.8265,87.2565,85.26,86.2085,7768302,0
+PANW.US,D,20220708,000000,85.325,87.5815,84.365,87.37,4792992,0
+PANW.US,D,20220711,000000,86.455,86.83,85.1665,85.985,3875220,0
+PANW.US,D,20220712,000000,86.745,87.7865,81.4935,82.0965,8231784,0
+PANW.US,D,20220713,000000,80.6535,83.28,79.965,82.235,6464742,0
+PANW.US,D,20220714,000000,81.6065,81.9635,79.6665,81.6665,9510678,0
+PANW.US,D,20220715,000000,81.765,85.2965,81.765,84.8265,6557076,0
+PANW.US,D,20220718,000000,85.9585,86.5285,84.1485,84.3065,4776984,0
+PANW.US,D,20220719,000000,84.7815,85.9335,84.045,85.6,4016838,0
+PANW.US,D,20220720,000000,85.1815,85.4485,82.84,84.0335,9208668,0
+PANW.US,D,20220721,000000,83.6835,85.82,83.214,85.7235,10271826,0
+PANW.US,D,20220722,000000,86.5165,87.335,84.5575,85.195,4877478,0
+PANW.US,D,20220725,000000,85.3265,85.6665,83.3015,84.2115,4274778,0
+PANW.US,D,20220726,000000,83.6065,83.7635,77.2015,77.5365,14396106,0
+PANW.US,D,20220727,000000,79.2535,80.5715,77.84,79.68,7429200,0
+PANW.US,D,20220728,000000,79.6835,82.396,78.5515,82.035,7414716,0
+PANW.US,D,20220729,000000,82.035,83.22,81.2525,83.1835,7094526,0
+PANW.US,D,20220801,000000,83.2935,85.2965,82.5415,84.61,7478250,0
+PANW.US,D,20220802,000000,83.7165,86.4115,83.6685,85.115,5960784,0
+PANW.US,D,20220803,000000,86.3865,88.3885,85.8415,88.1785,6563688,0
+PANW.US,D,20220804,000000,85.17,85.6665,80.6785,83.6165,16838376,0
+PANW.US,D,20220805,000000,83,83.6665,81.4335,83.5615,10114140,0
+PANW.US,D,20220808,000000,83.9935,85.965,83.335,83.5115,6500952,0
+PANW.US,D,20220809,000000,83.1235,84.14,82,83.395,8474832,0
+PANW.US,D,20220810,000000,85.7865,87.3165,85.3335,86.9735,6775992,0
+PANW.US,D,20220811,000000,88.3335,89.515,85.4015,86.085,7137984,0
+PANW.US,D,20220812,000000,88.075,88.27,86.85,87.8135,5020596,0
+PANW.US,D,20220815,000000,86.7415,88.2265,86.7415,87.9615,5633106,0
+PANW.US,D,20220816,000000,87.615,87.7265,85.855,87.425,7317600,0
+PANW.US,D,20220817,000000,86.2665,86.534,84.476,85.7515,6556194,0
+PANW.US,D,20220818,000000,86.2035,86.8585,85.405,86.3085,6173154,0
+PANW.US,D,20220819,000000,85.5085,86.5085,84.6685,85.585,6749616,0
+PANW.US,D,20220822,000000,84.3535,85.73,83.435,84.675,19210758,0
+PANW.US,D,20220823,000000,93.2535,95.4335,92,94.9185,36726240,0
+PANW.US,D,20220824,000000,95.0835,95.3335,93.835,94.135,9555042,0
+PANW.US,D,20220825,000000,95,96.465,94.7135,95.93,7826838,0
+PANW.US,D,20220826,000000,95.6535,96.25,93.4465,93.4485,7468416,0
+PANW.US,D,20220829,000000,92.5,94.3935,92.0985,93.165,8106810,0
+PANW.US,D,20220830,000000,94.025,94.813,92.4035,93.28,6917172,0
+PANW.US,D,20220831,000000,94.4985,95.5,92.28,92.8015,7062816,0
+PANW.US,D,20220901,000000,91.4085,92.1735,89.0435,90.8585,8728404,0
+PANW.US,D,20220902,000000,91.3165,92.254,89.6085,89.8665,7095132,0
+PANW.US,D,20220906,000000,88.9965,89.309,86.3885,88.4235,8857314,0
+PANW.US,D,20220907,000000,88.4235,90.2315,87.7365,90,6759156,0
+PANW.US,D,20220908,000000,89.91,91.53,89.1685,91.2085,5984454,0
+PANW.US,D,20220909,000000,92.6665,94.7085,92.1835,94.1285,7714746,0
+PANW.US,D,20220912,000000,94.36,94.9995,93.635,94.68,7888614,0
+PANW.US,D,20220913,000000,92.33,92.72,91.355,91.48,8772996,0
+PANW.US,D,20220914,000000,91.875,91.98,89.42,91.03,11333918,0
+PANW.US,D,20220915,000000,90.555,90.98,89.08,89.81,10412942,0
+PANW.US,D,20220916,000000,88.375,88.62,85.77,87.045,14038904,0
+PANW.US,D,20220919,000000,85.595,87.88,85.5,87.675,7492172,0
+PANW.US,D,20220920,000000,87.45,88.3475,86.843,87.51,7856358,0
+PANW.US,D,20220921,000000,88.2,88.715,85.555,85.56,5977306,0
+PANW.US,D,20220922,000000,84.775,85.87,82.66,83.09,7301350,0
+PANW.US,D,20220923,000000,82.125,82.97,80.27,80.785,6931298,0
+PANW.US,D,20220926,000000,81.08,83.41,80.945,81.585,7686976,0
+PANW.US,D,20220927,000000,82.82,83.37,81.33,81.83,5905608,0
+PANW.US,D,20220928,000000,81.855,83.858,81.55,83.4,6713588,0
+PANW.US,D,20220929,000000,82.45,83.39,80.82,82.79,5833674,0
+PANW.US,D,20220930,000000,82.345,83.935,81.86,81.895,6311688,0
+PANW.US,D,20221003,000000,83,85.48,82.78,84.845,7546044,0
+PANW.US,D,20221004,000000,86.7175,87.725,86.25,86.92,6715768,0
+PANW.US,D,20221005,000000,85.395,88.285,85.25,87.825,4425022,0
+PANW.US,D,20221006,000000,87.65,89.5,87.225,87.375,4766376,0
+PANW.US,D,20221007,000000,86.07,86.89,84.6742,84.955,5667252,0
+PANW.US,D,20221010,000000,84.755,85.24,80.805,81.57,6785072,0
+PANW.US,D,20221011,000000,80.625,80.805,77.835,78.685,9507004,0
+PANW.US,D,20221012,000000,78,78.9,76.585,77.655,6581538,0
+PANW.US,D,20221013,000000,75.475,79.665,74.005,78.945,10201620,0
+PANW.US,D,20221014,000000,79.54,80.0025,77.205,77.415,6052046,0
+PANW.US,D,20221017,000000,79.425,80.47,79.12,79.27,5601052,0
+PANW.US,D,20221018,000000,81.64,83.395,80.84,81.685,6337024,0
+PANW.US,D,20221019,000000,80.565,81.96,79.675,80.055,4498038,0
+PANW.US,D,20221020,000000,79.75,81.115,78.68,79.285,6665838,0
+PANW.US,D,20221021,000000,79.09,81.335,78.145,81.015,14792524,0
+PANW.US,D,20221024,000000,80.705,81.28,78.71,80.67,8490930,0
+PANW.US,D,20221025,000000,81.43,83.54,81.025,83.095,8484450,0
+PANW.US,D,20221026,000000,82,84.79,81.5,83.365,4924332,0
+PANW.US,D,20221027,000000,84.815,85.245,82.905,84.07,5020888,0
+PANW.US,D,20221028,000000,83.95,85.74,83.1209,85.54,3775924,0
+PANW.US,D,20221031,000000,85.14,86.4975,84.75,85.795,6034762,0
+PANW.US,D,20221101,000000,86.97,88.05,84.79,85.385,4342004,0
+PANW.US,D,20221102,000000,85.78,85.78,80.705,80.89,9373120,0
+PANW.US,D,20221103,000000,77.1375,77.345,73.11,74.85,22368182,0
+PANW.US,D,20221104,000000,75.425,75.89,70.0375,71.105,20263192,0
+PANW.US,D,20221107,000000,71.425,72.665,70.26,72.225,10879548,0
+PANW.US,D,20221108,000000,74.62,77.6825,73.5617,77.085,11929820,0
+PANW.US,D,20221109,000000,76.66,77.145,75.575,75.785,7058000,0
+PANW.US,D,20221110,000000,82.495,83.405,79.105,81.73,11988254,0
+PANW.US,D,20221111,000000,82.0125,84.06,81.45,82.66,8047556,0
+PANW.US,D,20221114,000000,82.84,82.895,80.7564,80.865,7206908,0
+PANW.US,D,20221115,000000,83.2,83.525,80.9102,81.19,9947918,0
+PANW.US,D,20221116,000000,80,80.3,77.935,79.545,11889160,0
+PANW.US,D,20221117,000000,78,78.7562,75.745,78.28,16640568,0
+PANW.US,D,20221118,000000,85.6375,86.5,83.035,83.74,26789994,0
+PANW.US,D,20221121,000000,83.255,86.785,82.535,85.31,13460686,0
+PANW.US,D,20221122,000000,85.6925,86.035,84.625,85.835,7098444,0
+PANW.US,D,20221123,000000,86,87.815,85.045,86.55,5843378,0
+PANW.US,D,20221125,000000,86.55,87.0075,85.955,86.385,2135770,0
+PANW.US,D,20221128,000000,86.02,86.9463,84.915,85.695,4296792,0
+PANW.US,D,20221129,000000,86,86.225,84.555,85.255,4865682,0
+PANW.US,D,20221130,000000,82.735,85.1375,81.875,84.95,16162860,0
+PANW.US,D,20221201,000000,85.575,89.485,84.67,89.2,10660732,0
+PANW.US,D,20221202,000000,87.535,88.32,85.935,86.345,6544074,0
+PANW.US,D,20221205,000000,86.15,86.615,84.23,84.995,7042530,0
+PANW.US,D,20221206,000000,85.105,85.79,82.9545,83.345,5353082,0
+PANW.US,D,20221207,000000,83.8,84.3725,81.98,82.345,4770228,0
+PANW.US,D,20221208,000000,82.43,82.53,79.335,80.39,8876096,0
+PANW.US,D,20221209,000000,80.125,80.725,79.405,79.45,4984120,0
+PANW.US,D,20221212,000000,79.675,80.915,78.935,80.89,6121940,0
+PANW.US,D,20221213,000000,84.11,84.495,79.885,80.375,7140140,0
+PANW.US,D,20221214,000000,80.325,81.345,79.25,80.115,3772368,0
+PANW.US,D,20221215,000000,79,79.565,75.66,76.295,9538384,0
+PANW.US,D,20221216,000000,75.795,76.45,75.18,75.5,9283586,0
+PANW.US,D,20221219,000000,75.945,76.045,74.14,75.26,6275962,0
+PANW.US,D,20221220,000000,74.325,75.35,73.8675,74.64,7659344,0
+PANW.US,D,20221221,000000,74.165,74.275,71.415,73.71,8390970,0
+PANW.US,D,20221222,000000,72.705,72.74,70.765,71.575,8724524,0
+PANW.US,D,20221223,000000,71.56,71.66,70.27,70.635,5933162,0
+PANW.US,D,20221227,000000,70.265,70.6694,69.505,69.605,5988358,0
+PANW.US,D,20221228,000000,69.59,69.815,68.37,68.665,6551946,0
+PANW.US,D,20221229,000000,69.205,70.795,69.05,70.1,7270450,0
+PANW.US,D,20221230,000000,69.25,69.895,68.645,69.77,6723030,0
+PANW.US,D,20230103,000000,70.66,71.7225,68.755,69.225,7818252,0
+PANW.US,D,20230104,000000,69.84,70.62,68.515,69.27,8549600,0
+PANW.US,D,20230105,000000,68.81,68.84,66.35,67.555,11473372,0
+PANW.US,D,20230106,000000,68.005,68.49,66.76,67.425,7414100,0
+PANW.US,D,20230109,000000,68.5,69.845,67.345,67.54,8801632,0
+PANW.US,D,20230110,000000,67.295,68.25,66.46,67.095,9716360,0
+PANW.US,D,20230111,000000,67.775,68.625,67,68.355,6454698,0
+PANW.US,D,20230112,000000,67.865,68.58,66.11,68.3,7644694,0
+PANW.US,D,20230113,000000,67.27,69.5875,67.27,69.43,8742568,0
+PANW.US,D,20230117,000000,68.605,71.335,68.555,71,10438242,0
+PANW.US,D,20230118,000000,71.88,72.6475,70.59,70.8375,8876902,0
+PANW.US,D,20230119,000000,70.405,71.46,70.0787,70.355,5264960,0
+PANW.US,D,20230120,000000,71.435,73.245,71.305,73.05,14043006,0
+PANW.US,D,20230123,000000,73.165,75.1,73.063,74.67,8998728,0
+PANW.US,D,20230124,000000,75.405,76.08,74.697,75.57,10361042,0
+PANW.US,D,20230125,000000,74,76.095,73.475,75.89,12982912,0
+PANW.US,D,20230126,000000,77.39,79.99,76.8396,79.555,13564904,0
+PANW.US,D,20230127,000000,79,80.6125,78.8,79.89,8343498,0
+PANW.US,D,20230130,000000,79.135,79.5725,78.595,78.815,6137542,0
+PANW.US,D,20230131,000000,79.205,79.775,78.73,79.32,4096028,0
+PANW.US,D,20230201,000000,78.675,80.645,77.1075,79.86,10685092,0
+PANW.US,D,20230202,000000,82.52,82.83,80.65,81.275,12139686,0
+PANW.US,D,20230203,000000,79.405,81.195,79.12,79.86,4941970,0
+PANW.US,D,20230206,000000,79.5,80.27,77.975,78.115,6030978,0
+PANW.US,D,20230207,000000,77.975,80.105,77.055,79.85,7240558,0
+PANW.US,D,20230208,000000,83.085,84.33,82.375,83.07,11411362,0
+PANW.US,D,20230209,000000,84,84.5,82.755,83.065,6048648,0
+PANW.US,D,20230210,000000,82.845,83.4,81.405,82.625,4380844,0
+PANW.US,D,20230213,000000,83.16,83.705,82.205,83.155,4192152,0
+PANW.US,D,20230214,000000,83.94,85.74,83.145,85.07,6274382,0
+PANW.US,D,20230215,000000,86.015,88.8,85.6,88.63,11381114,0
+PANW.US,D,20230216,000000,87.36,87.965,85.97,86.01,7781638,0
+PANW.US,D,20230217,000000,85.2,85.4,83.9025,84.64,7118930,0
+PANW.US,D,20230221,000000,84.25,84.6,82.68,83.445,18251646,0
+PANW.US,D,20230222,000000,91.1875,94.3942,91.15,93.875,42277156,0
+PANW.US,D,20230223,000000,93.8,94.4925,91.295,94.37,24640942,0
+PANW.US,D,20230224,000000,92.5,93.86,92.2095,93.315,12462642,0
+PANW.US,D,20230227,000000,93.945,96.235,93.89,94.255,8944146,0
+PANW.US,D,20230228,000000,94.255,95.915,94.03,94.185,8014830,0
+PANW.US,D,20230301,000000,93.44,94.1,92.855,93.47,6405768,0
+PANW.US,D,20230302,000000,93.25,95.515,92.75,94.925,7431790,0
+PANW.US,D,20230303,000000,95.075,96.42,94.3375,95.795,9048642,0
+PANW.US,D,20230306,000000,93.86,95.2,93.425,93.955,8283702,0
+PANW.US,D,20230307,000000,93.89,94.735,93.35,93.6,6111158,0
+PANW.US,D,20230308,000000,94.025,94.575,93.08,94.19,10051196,0
+PANW.US,D,20230309,000000,94.19,94.715,92.12,92.21,5269172,0
+PANW.US,D,20230310,000000,92.405,93.5,91.25,92.855,10197636,0
+PANW.US,D,20230313,000000,92.07,94.245,91.34,92.95,11268502,0
+PANW.US,D,20230314,000000,93.365,94.1078,91.43,92.24,9863208,0
+PANW.US,D,20230315,000000,91.0775,92.185,90.815,91.9,5896216,0
+PANW.US,D,20230316,000000,92.25,95,91.335,94.885,8668270,0
+PANW.US,D,20230317,000000,94.835,95.73,93.785,94.56,7549700,0
+PANW.US,D,20230320,000000,93.995,95.1,93.44,94.715,6277842,0
+PANW.US,D,20230321,000000,95.65,97.46,95.25,97.245,9501158,0
+PANW.US,D,20230322,000000,97.1,97.905,95.375,95.445,7094982,0
+PANW.US,D,20230323,000000,96.7,98.06,96.3298,96.945,7382408,0
+PANW.US,D,20230324,000000,96.445,96.7875,95.445,95.775,4692544,0
+PANW.US,D,20230327,000000,96,97.29,95.825,96.265,4977222,0
+PANW.US,D,20230328,000000,95.915,96.655,94.92,95.38,4715290,0
+PANW.US,D,20230329,000000,96.365,96.45,95.175,96.095,4977970,0
+PANW.US,D,20230330,000000,96.954,97.555,96.015,96.785,4183844,0
+PANW.US,D,20230331,000000,97.25,100.15,97.02,99.87,8381756,0
+PANW.US,D,20230403,000000,99.005,99.455,97.795,98.165,5345074,0
+PANW.US,D,20230404,000000,98.6425,99.245,97.93,98.28,3636632,0
+PANW.US,D,20230405,000000,98.38,98.4,95.955,97.09,5424362,0
+PANW.US,D,20230406,000000,95.9,96.155,94.3601,95.965,5870492,0
+PANW.US,D,20230410,000000,95.05,96.855,94.415,96.31,4551836,0
+PANW.US,D,20230411,000000,95.36,96.85,95.13,96.405,3455714,0
+PANW.US,D,20230412,000000,97.525,98.405,96.715,97.64,5093168,0
+PANW.US,D,20230413,000000,98.245,99.33,98.045,98.935,4230088,0
+PANW.US,D,20230414,000000,96.925,99.935,96.3,99.72,7554462,0
+PANW.US,D,20230417,000000,99.995,101.48,99.425,100.58,4846670,0
+PANW.US,D,20230418,000000,101.585,101.72,99.9275,100,3024286,0
+PANW.US,D,20230419,000000,98.975,99.845,97.4825,97.66,4973346,0
+PANW.US,D,20230420,000000,96.565,96.95,95.6,96.135,6157594,0
+PANW.US,D,20230421,000000,96.135,97.21,95.585,96.625,4014226,0
+PANW.US,D,20230424,000000,96.52,97.37,95.205,95.975,3719024,0
+PANW.US,D,20230425,000000,94.09,94.305,91.0925,91.285,7738968,0
+PANW.US,D,20230426,000000,92.335,92.745,91.365,91.895,5265976,0
+PANW.US,D,20230427,000000,92.64,93.065,91.72,92.56,5148850,0
+PANW.US,D,20230428,000000,91.95,91.995,90.505,91.23,7956496,0
+PANW.US,D,20230501,000000,90.33,92.62,89.855,91.65,7939510,0
+PANW.US,D,20230502,000000,90.685,91.56,88.1512,88.445,13560138,0
+PANW.US,D,20230503,000000,88.505,90.27,88.175,88.83,6834198,0
+PANW.US,D,20230504,000000,89.315,90.35,88.545,89.505,5820678,0
+PANW.US,D,20230505,000000,89.62,92.365,89.57,91.965,6384618,0
+PANW.US,D,20230508,000000,94,96.1,93.965,95.76,7708594,0
+PANW.US,D,20230509,000000,96.32,98.53,96.195,97.92,7728542,0
+PANW.US,D,20230510,000000,98.5625,100.76,98.5,99.7,5334062,0
+PANW.US,D,20230511,000000,100.275,100.42,98.285,98.59,6025864,0
+PANW.US,D,20230512,000000,99.325,99.685,98.41,99.65,6025874,0
+PANW.US,D,20230515,000000,99.15,99.2725,95.335,96.5,13136026,0
+PANW.US,D,20230516,000000,95.14,96.4,94.43,95.715,9732392,0
+PANW.US,D,20230517,000000,96.155,96.56,95.05,95.76,6851412,0
+PANW.US,D,20230518,000000,95.5,95.745,93.375,94.86,10488406,0
+PANW.US,D,20230519,000000,95.435,96.19,94.16,94.33,8459376,0
+PANW.US,D,20230522,000000,94.735,96.485,94.1521,96.055,11820966,0
+PANW.US,D,20230523,000000,95.78,96.6,94.415,94.87,19297736,0
+PANW.US,D,20230524,000000,98.115,103.69,97.04,102.155,34072954,0
+PANW.US,D,20230525,000000,103.132,104.435,101.3,103.99,12287388,0
+PANW.US,D,20230526,000000,104.185,108.525,104.095,105.85,12816046,0
+PANW.US,D,20230530,000000,108,109.75,105.71,106.24,11169960,0
+PANW.US,D,20230531,000000,106.125,108.129,105.815,106.695,11179174,0
+PANW.US,D,20230601,000000,105.5,109.138,105.06,108.395,8843268,0
+PANW.US,D,20230602,000000,108.53,109.962,107.525,108.62,9487198,0
+PANW.US,D,20230605,000000,113.235,115.09,111.545,113.395,27545014,0
+PANW.US,D,20230606,000000,112.675,113.43,111.917,112.36,10803522,0
+PANW.US,D,20230607,000000,112.87,112.955,108.085,108.125,14351088,0
+PANW.US,D,20230608,000000,108.31,111.52,108.125,111.41,10067970,0
+PANW.US,D,20230609,000000,111.41,112.39,109.655,110.05,9942388,0
+PANW.US,D,20230612,000000,110.455,114.645,110.275,114.57,10855142,0
+PANW.US,D,20230613,000000,115.75,117.25,114.6,116.815,11915834,0
+PANW.US,D,20230614,000000,116.33,119.815,116.33,119.28,11317020,0
+PANW.US,D,20230615,000000,118.105,122.43,118.105,121.9,12965290,0
+PANW.US,D,20230616,000000,123.702,123.85,121.035,123.265,109646918,0
+PANW.US,D,20230620,000000,122.105,122.525,119.085,120.8,15825038,0
+PANW.US,D,20230621,000000,120.61,121.215,118.6,119.46,10631956,0
+PANW.US,D,20230622,000000,119.455,124.63,119.18,124.575,12988170,0
+PANW.US,D,20230623,000000,123.418,124.325,121.875,121.97,11338636,0
+PANW.US,D,20230626,000000,124.079,125.275,121.71,121.9,9313572,0
+PANW.US,D,20230627,000000,122.13,126.755,122.08,125.795,14046970,0
+PANW.US,D,20230628,000000,124.38,127.71,123.915,126.705,7843780,0
+PANW.US,D,20230629,000000,126.43,127.445,125.53,126.665,5201658,0
+PANW.US,D,20230630,000000,127.745,128.415,126.19,127.755,6788706,0
+PANW.US,D,20230703,000000,127.55,127.72,126.27,127.32,3488450,0
+PANW.US,D,20230705,000000,126.545,129.44,126.05,128.94,7896258,0
+PANW.US,D,20230706,000000,127.04,127.768,125.375,126.7,6492494,0
+PANW.US,D,20230707,000000,126,126.54,123.53,123.795,7382156,0
+PANW.US,D,20230710,000000,124.48,125.625,123.445,123.735,8646028,0
+PANW.US,D,20230711,000000,124.288,125.495,123.135,125.115,5545712,0
+PANW.US,D,20230712,000000,125.57,125.94,115.905,116.32,35573990,0
+PANW.US,D,20230713,000000,118.145,121.85,117.26,119.505,18788498,0
+PANW.US,D,20230714,000000,119.25,121.415,119.04,120.63,11466630,0
+PANW.US,D,20230717,000000,120.485,125.385,120.485,125.025,11608674,0
+PANW.US,D,20230718,000000,124.97,125.11,122.785,124.17,6983782,0
+PANW.US,D,20230719,000000,124.445,125.125,122.535,123,6449938,0
+PANW.US,D,20230720,000000,121.995,123.765,120.6,121.025,5966556,0
+PANW.US,D,20230721,000000,122.245,123.194,121.53,121.91,14697720,0
+PANW.US,D,20230724,000000,121.91,122.995,119.87,121.665,5006762,0
+PANW.US,D,20230725,000000,122.5,123.425,121.365,121.455,4599184,0
+PANW.US,D,20230726,000000,119.855,124.325,119.435,122.505,7262234,0
+PANW.US,D,20230727,000000,124,124.915,121.624,122.64,6172010,0
+PANW.US,D,20230728,000000,123.75,124.645,122.405,124.22,4191048,0
+PANW.US,D,20230731,000000,125,126.67,123.86,124.98,4561994,0
+PANW.US,D,20230801,000000,124.945,127.015,124.005,126.585,4648340,0
+PANW.US,D,20230802,000000,124.525,124.7,117.02,118.085,12615934,0
+PANW.US,D,20230803,000000,117.405,119.375,116.905,118.725,7755908,0
+PANW.US,D,20230804,000000,112.25,112.75,106.675,109.16,30601424,0
+PANW.US,D,20230807,000000,109.535,109.725,106.65,107.62,17688212,0
+PANW.US,D,20230808,000000,105.425,106.45,104.01,105.74,15211626,0
+PANW.US,D,20230809,000000,105.685,106.895,105.05,106.735,7906188,0
+PANW.US,D,20230810,000000,108.165,109.21,106.45,107.03,8968028,0
+PANW.US,D,20230811,000000,106.42,110.225,106.42,108.98,8030478,0
+PANW.US,D,20230814,000000,109.22,110.885,107.75,109.67,8226292,0
+PANW.US,D,20230815,000000,109.245,109.77,107.48,107.83,5986000,0
+PANW.US,D,20230816,000000,107.995,108.47,106.79,106.985,5927098,0
+PANW.US,D,20230817,000000,106.5,106.5,103.445,103.785,10077040,0
+PANW.US,D,20230818,000000,101.01,105.57,100.585,104.845,22874648,0
+PANW.US,D,20230821,000000,118.25,123.15,118.15,120.405,40537612,0
+PANW.US,D,20230822,000000,120.825,121.042,115.515,117.28,12132734,0
+PANW.US,D,20230823,000000,117.755,118.622,115.88,117.83,6194074,0
+PANW.US,D,20230824,000000,119,119.1,113.465,113.725,6471196,0
+PANW.US,D,20230825,000000,114.865,116.011,113.16,115.38,5192900,0
+PANW.US,D,20230828,000000,115.385,116.54,114.475,116.21,4056372,0
+PANW.US,D,20230829,000000,116.385,117.095,115.71,116.96,9524634,0
+PANW.US,D,20230830,000000,117.91,119.7,117.5,118.95,6242344,0
+PANW.US,D,20230831,000000,119.79,121.915,119.79,121.65,7524634,0
+PANW.US,D,20230901,000000,121.625,122.385,120.234,121.36,4253106,0
+PANW.US,D,20230905,000000,121.355,122.625,120.125,122.535,4194298,0
+PANW.US,D,20230906,000000,122.545,122.967,121.36,122.605,3951136,0
+PANW.US,D,20230907,000000,122.095,123.52,121.175,122.72,3841776,0
+PANW.US,D,20230908,000000,122.5,124.945,122.44,124.37,4450130,0
+PANW.US,D,20230911,000000,124.95,127.115,124.5,126.57,4884116,0
+PANW.US,D,20230912,000000,125.995,126.455,122.82,122.865,5104568,0
+PANW.US,D,20230913,000000,121.605,123.885,121.215,123.145,3605434,0
+PANW.US,D,20230914,000000,123.995,124.16,122.317,122.91,3802482,0
+PANW.US,D,20230915,000000,122.665,122.842,119.285,120.1,7147898,0
+PANW.US,D,20230918,000000,120.17,121.63,119.39,119.945,3947614,0
+PANW.US,D,20230919,000000,119.155,119.395,115.675,118.085,7523530,0
+PANW.US,D,20230920,000000,117.565,119.438,117.245,117.65,3810018,0
+PANW.US,D,20230921,000000,115.815,116.59,113.592,113.72,6385588,0
+PANW.US,D,20230922,000000,114.275,115.365,113.32,114.255,4438558,0
+PANW.US,D,20230925,000000,113.765,113.975,112.32,113.265,4254842,0
+PANW.US,D,20230926,000000,112.98,113.9,112.375,113.395,4231652,0
+PANW.US,D,20230927,000000,114.435,116.762,114.16,115.95,5567398,0
+PANW.US,D,20230928,000000,116.235,118.65,115.335,117.59,4455530,0
+PANW.US,D,20230929,000000,119,119.17,117.018,117.22,4496418,0
+PANW.US,D,20231002,000000,117.5,119.095,116.945,118.385,5064204,0
+PANW.US,D,20231003,000000,117.34,118.805,115.045,115.855,4205204,0
+PANW.US,D,20231004,000000,116.675,118.785,116.675,118.22,4737580,0
+PANW.US,D,20231005,000000,118.22,118.65,117.175,118.39,3943696,0
+PANW.US,D,20231006,000000,117.68,124.954,117.52,123.345,8337854,0
+PANW.US,D,20231009,000000,123.035,128.245,122.915,126.39,7669082,0
+PANW.US,D,20231010,000000,127.16,129.274,126.41,128.39,7114800,0
+PANW.US,D,20231011,000000,128.5,130.94,127.885,129.605,6947524,0
+PANW.US,D,20231012,000000,130.075,132.17,129.583,130.31,5928752,0
+PANW.US,D,20231013,000000,131.175,132.95,129.155,129.7,6184648,0
+PANW.US,D,20231016,000000,129.875,132.585,129.455,130.76,4826864,0
+PANW.US,D,20231017,000000,130.43,132.909,130.005,130.87,5617568,0
+PANW.US,D,20231018,000000,130.055,132.925,130,130.67,5628720,0
+PANW.US,D,20231019,000000,131.75,132.34,126.09,126.565,7761992,0
+PANW.US,D,20231020,000000,126.5,126.5,120.14,121.55,9270018,0
+PANW.US,D,20231023,000000,120.605,124.158,119.41,123.085,4764724,0
+PANW.US,D,20231024,000000,124.335,126.095,123.75,126.035,4519222,0
+PANW.US,D,20231025,000000,126,127.16,121.86,122.395,5418334,0
+PANW.US,D,20231026,000000,122.395,123.47,118.01,118.595,5956506,0
+PANW.US,D,20231027,000000,119.33,121.196,118.64,119.395,4567586,0
+PANW.US,D,20231030,000000,120.385,121.11,118.853,119.275,3973508,0
+PANW.US,D,20231031,000000,121.255,122.018,119.06,121.51,4225934,0
+PANW.US,D,20231101,000000,122.5,123.725,120.03,122.43,4923754,0
+PANW.US,D,20231102,000000,123.78,126.04,123.54,125.18,6998798,0
+PANW.US,D,20231103,000000,122.26,123.125,120.525,121.765,15224384,0
+PANW.US,D,20231106,000000,123.32,123.642,116.904,118.5,10643550,0
+PANW.US,D,20231107,000000,120.975,121.71,118.76,121.04,8401496,0
+PANW.US,D,20231108,000000,121.735,122,120.255,120.54,5201340,0
+PANW.US,D,20231109,000000,121.195,123.87,119.8,121.295,6290036,0
+PANW.US,D,20231110,000000,123,126.99,122.3,126.755,8168014,0
+PANW.US,D,20231113,000000,127.185,128.7,126.88,127.82,8944084,0
+PANW.US,D,20231114,000000,129.76,130.835,128.845,130.585,8778186,0
+PANW.US,D,20231115,000000,132.255,132.375,127.31,128.09,19158086,0
+PANW.US,D,20231116,000000,119.995,122.4,117.075,121.15,31270628,0
+PANW.US,D,20231117,000000,121.52,126.015,121.49,123.795,15126982,0
+PANW.US,D,20231120,000000,125,130.725,124.78,130.285,13713710,0
+PANW.US,D,20231121,000000,129.775,132.28,129.083,132.015,8110470,0
+PANW.US,D,20231122,000000,132.5,134.05,131.035,131.57,5506208,0
+PANW.US,D,20231124,000000,131.485,133.205,131.375,133.04,3230326,0
+PANW.US,D,20231127,000000,133,134.97,132.94,134.545,6276182,0
+PANW.US,D,20231128,000000,134.365,139.345,134.322,138.915,12630048,0
+PANW.US,D,20231129,000000,139.73,146.165,139.255,144.455,15076426,0
+PANW.US,D,20231130,000000,144.345,148.08,143.515,147.545,17859452,0
+PANW.US,D,20231201,000000,146.155,148.424,145.525,148.08,12313632,0
+PANW.US,D,20231204,000000,147.12,147.5,141.394,143.305,9284266,0
+PANW.US,D,20231205,000000,141.27,146.405,140.33,146.39,6401140,0
+PANW.US,D,20231206,000000,146.9,148.075,143.456,143.6,6135464,0
+PANW.US,D,20231207,000000,144.09,147.185,143.345,146.805,8612690,0
+PANW.US,D,20231208,000000,145.32,149.455,145.32,149.21,4813266,0
+PANW.US,D,20231211,000000,148.95,150.055,147.66,149.94,8096350,0
+PANW.US,D,20231212,000000,149.785,153.94,149.705,152.79,9126974,0
+PANW.US,D,20231213,000000,152.52,158.095,152.52,156.93,10375564,0
+PANW.US,D,20231214,000000,157.5,159,149.064,150.22,13591996,0
+PANW.US,D,20231215,000000,150.515,154.525,149.625,153.65,18221050,0
+PANW.US,D,20231218,000000,152.125,154.71,152.005,153.79,6663572,0
+PANW.US,D,20231219,000000,153.79,155.44,153.09,154.305,7760050,0
+PANW.US,D,20231220,000000,152.73,154,150.225,150.49,6694314,0
+PANW.US,D,20231221,000000,151.39,152.055,147.955,149.7,5772790,0
+PANW.US,D,20231222,000000,150.165,150.375,148.75,149.105,4783076,0
+PANW.US,D,20231226,000000,149.435,150.995,149.25,150.41,3117388,0
+PANW.US,D,20231227,000000,150.24,150.445,147.91,148.75,4186806,0
+PANW.US,D,20231228,000000,148.49,148.83,146.9,147.79,3872528,0
+PANW.US,D,20231229,000000,148.355,148.36,145.975,147.44,4137760,0
+PANW.US,D,20240102,000000,145.97,146.06,142.415,144.46,5767724,0
+PANW.US,D,20240103,000000,142.34,144.56,141.41,143.235,4936386,0
+PANW.US,D,20240104,000000,143,143.74,141.45,141.65,5085354,0
+PANW.US,D,20240105,000000,142.095,143.225,140.92,141.465,3714694,0
+PANW.US,D,20240108,000000,141.76,145.37,141.75,144.75,5831076,0
+PANW.US,D,20240109,000000,143.805,150.5,143.45,150.21,7302450,0
+PANW.US,D,20240110,000000,152.6,158.245,152.55,158.045,10161516,0
+PANW.US,D,20240111,000000,160.265,162.685,158.26,161.745,10001498,0
+PANW.US,D,20240112,000000,162.255,165.2,160.698,162.62,6390942,0
+PANW.US,D,20240116,000000,164.15,166.65,162.75,166.025,7516846,0
+PANW.US,D,20240117,000000,165.27,166.235,161.305,165.03,7864434,0
+PANW.US,D,20240118,000000,168.205,169.297,166.28,167.885,7197490,0
+PANW.US,D,20240119,000000,169.765,170.2,167.155,168.87,6588062,0
+PANW.US,D,20240122,000000,173.145,175.3,171.225,172.825,7021968,0
+PANW.US,D,20240123,000000,172.785,173,169.16,172.09,6045014,0
+PANW.US,D,20240124,000000,173.91,173.995,169.92,170.12,5854204,0
+PANW.US,D,20240125,000000,172.23,172.23,168.285,170.095,6909930,0
+PANW.US,D,20240126,000000,170,172.15,169.03,171.22,4331240,0
+PANW.US,D,20240129,000000,170.995,172.747,170.385,172.625,5238208,0
+PANW.US,D,20240130,000000,172.415,173.815,171.38,172.945,3488330,0
+PANW.US,D,20240131,000000,171.115,171.995,166.335,169.255,4968502,0
+PANW.US,D,20240201,000000,169.5,170.222,167.72,169.985,4350980,0
+PANW.US,D,20240202,000000,169.78,173.215,169.5,172.53,5080646,0
+PANW.US,D,20240205,000000,172.14,172.75,168.97,172.24,5340612,0
+PANW.US,D,20240206,000000,172.745,173.875,168,170.745,5483170,0
+PANW.US,D,20240207,000000,175.7,183.07,174.7,182.25,13163274,0
+PANW.US,D,20240208,000000,181.61,185.86,181.5,183.51,5916374,0
+PANW.US,D,20240209,000000,186.525,190.42,184.5,188.45,7001960,0
+PANW.US,D,20240212,000000,187.725,188.15,183.765,185.985,5737020,0
+PANW.US,D,20240213,000000,179.56,187.19,176.905,184.13,15684414,0
+PANW.US,D,20240214,000000,184.405,187.585,183.062,184.165,6187462,0
+PANW.US,D,20240215,000000,184.09,184.895,180.81,183.44,5435196,0
+PANW.US,D,20240216,000000,184.75,185.495,181.025,183.205,6525770,0
+PANW.US,D,20240220,000000,181.425,184.644,179.909,183.045,20917614,0
+PANW.US,D,20240221,000000,137.6,137.99,130.045,130.985,87874678,0
+PANW.US,D,20240222,000000,137.063,138.405,132.5,133.91,38594546,0
+PANW.US,D,20240223,000000,138.475,142.16,135.81,141.045,30662916,0
+PANW.US,D,20240226,000000,144.26,156.94,143.395,151.39,43874310,0
+PANW.US,D,20240227,000000,158.7,163.785,153.775,157.375,42708640,0
+PANW.US,D,20240228,000000,155.64,158.425,153.905,158.075,15990676,0
+PANW.US,D,20240229,000000,157.89,160.345,154.365,155.275,16355942,0
+PANW.US,D,20240301,000000,155.765,155.765,148.405,151.2,22750266,0
+PANW.US,D,20240304,000000,151,151.188,146.03,149.72,14428358,0
+PANW.US,D,20240305,000000,147.945,148.775,142.34,145.565,14534200,0
+PANW.US,D,20240306,000000,149.49,150,138.405,139.43,23383444,0
+PANW.US,D,20240307,000000,140,144.065,138.876,143.242,16056556,0
+PANW.US,D,20240308,000000,143.09,144.225,139.85,140.1,11484830,0
+PANW.US,D,20240311,000000,139.15,143.4,138.805,141.665,9898202,0
+PANW.US,D,20240312,000000,142.665,143.718,140.701,142.365,8133516,0
+PANW.US,D,20240313,000000,142.81,146.395,140.865,145.06,10545502,0
+PANW.US,D,20240314,000000,146.18,146.37,141.68,143.79,9903130,0
+PANW.US,D,20240315,000000,142.12,143.645,140.805,141.08,13190334,0
+PANW.US,D,20240318,000000,142.685,143.315,140.59,142.62,7678338,0
+PANW.US,D,20240319,000000,141.55,142.07,138.275,140.29,10930832,0
+PANW.US,D,20240320,000000,140.865,141.86,139.135,141.025,6815264,0
+PANW.US,D,20240321,000000,141.91,145.07,140.785,143.815,7662868,0
+PANW.US,D,20240322,000000,145.41,145.445,142.779,143.39,7593466,0
+PANW.US,D,20240325,000000,142.8,143.15,140.618,142.535,5298092,0
+PANW.US,D,20240326,000000,142.925,144.12,141.4,143.345,5869414,0
+PANW.US,D,20240327,000000,145.245,145.45,140.74,141.13,6528016,0
+PANW.US,D,20240328,000000,140.68,142.53,140.025,142.065,6800996,0
+PANW.US,D,20240401,000000,142.51,142.832,139.215,139.71,6280284,0
+PANW.US,D,20240402,000000,137.725,137.78,135.725,136.7,7738842,0
+PANW.US,D,20240403,000000,135.7,136.94,134.625,134.77,8076472,0
+PANW.US,D,20240404,000000,135.835,136.695,132.5,132.6,9636436,0
+PANW.US,D,20240405,000000,132.89,134.85,132.625,134.505,7363520,0
+PANW.US,D,20240408,000000,134.005,134.56,132.83,134.29,7385868,0
+PANW.US,D,20240409,000000,135.485,139.755,134.827,139.565,11193314,0
+PANW.US,D,20240410,000000,137.5,141.25,137.5,140.5,7006506,0
+PANW.US,D,20240411,000000,141.335,142.745,139.215,141.93,6986606,0
+PANW.US,D,20240412,000000,141.22,141.88,138.63,139.535,5815920,0
+PANW.US,D,20240415,000000,139.5,139.59,135.52,136.075,6104176,0
+PANW.US,D,20240416,000000,135.205,138.248,135.18,137.51,7255058,0
+PANW.US,D,20240417,000000,139,140.44,137.8,138.665,6338760,0
+PANW.US,D,20240418,000000,138.875,142.185,138.163,140.57,7711856,0
+PANW.US,D,20240419,000000,141.25,142.44,138.273,138.855,9496818,0
+PANW.US,D,20240422,000000,141.045,141.485,137.6,140.84,5852214,0
+PANW.US,D,20240423,000000,142.125,147.11,141.5,146.745,8132008,0
+PANW.US,D,20240424,000000,147,147.5,145.46,146.91,5700734,0
+PANW.US,D,20240425,000000,143,145.075,140.81,144.395,5422882,0
+PANW.US,D,20240426,000000,145.07,147.065,143.716,145.71,4493024,0
+PANW.US,D,20240429,000000,149,151.945,145.915,146.705,5980510,0
+PANW.US,D,20240430,000000,146.475,147.975,145.21,145.445,6345768,0
+PANW.US,D,20240501,000000,144.438,146.855,142,143.67,6070956,0
+PANW.US,D,20240502,000000,145.38,147.89,142.765,147.66,6534598,0
+PANW.US,D,20240503,000000,146.848,148.745,145.185,148.105,6877948,0
+PANW.US,D,20240506,000000,149.495,150.485,148.58,150.285,5771108,0
+PANW.US,D,20240507,000000,150.285,154.325,149.73,152.76,9227944,0
+PANW.US,D,20240508,000000,151.45,152.135,149.755,151.505,6254046,0
+PANW.US,D,20240509,000000,149.455,150.495,147.52,147.835,6029190,0
+PANW.US,D,20240510,000000,149.155,150.483,148.46,148.735,4278102,0
+PANW.US,D,20240513,000000,151,152.33,149.475,151.125,4173820,0
+PANW.US,D,20240514,000000,149.465,151.65,149.22,150.77,5380932,0
+PANW.US,D,20240515,000000,152.095,156.57,151.53,156.16,7398948,0
+PANW.US,D,20240516,000000,157.26,158.69,155.54,158.39,7343426,0
+PANW.US,D,20240517,000000,158.5,159.5,157.48,158.925,6848300,0
+PANW.US,D,20240520,000000,159.25,162.34,157.29,161.885,15993944,0
+PANW.US,D,20240521,000000,150.58,159.25,150,155.83,27524812,0
+PANW.US,D,20240522,000000,156.045,156.725,151.6,154.29,9065172,0
+PANW.US,D,20240523,000000,154.89,157.22,152.25,155.72,7791228,0
+PANW.US,D,20240524,000000,155.75,161.555,155.5,160.8,9429950,0
+PANW.US,D,20240528,000000,160.05,160.925,153.535,154.005,9216068,0
+PANW.US,D,20240529,000000,152.87,155.16,152.2,153.45,5270046,0
+PANW.US,D,20240530,000000,152,152.175,145.58,146.59,9244502,0
+PANW.US,D,20240531,000000,148.75,149.63,143.29,147.455,14804500,0
+PANW.US,D,20240603,000000,148.21,148.5,145.565,147.24,4701038,0
+PANW.US,D,20240604,000000,147.25,147.895,144.455,145.045,5347242,0
+PANW.US,D,20240605,000000,148.115,148.475,145.25,147.705,7476718,0
+PANW.US,D,20240606,000000,147.558,150.331,147.375,147.965,5059786,0
+PANW.US,D,20240607,000000,148.25,151.475,147.595,150.95,5215980,0
+PANW.US,D,20240610,000000,149.73,154.73,149.35,154.525,5788352,0
+PANW.US,D,20240611,000000,154.34,157.3,153.438,156.475,5524502,0
+PANW.US,D,20240612,000000,157.5,160.05,155.82,159.895,4926184,0
+PANW.US,D,20240613,000000,160,162.245,157.68,159.83,5944630,0
+PANW.US,D,20240614,000000,159.83,161.31,157.505,158.655,4971786,0
+PANW.US,D,20240617,000000,158.005,160.585,155.94,159.795,5080904,0
+PANW.US,D,20240618,000000,160.005,160.57,157.93,158.51,4121360,0
+PANW.US,D,20240620,000000,159.738,160.55,154.625,155.52,6281036,0
+PANW.US,D,20240621,000000,157.92,160.695,156.13,160.165,14406704,0
+PANW.US,D,20240624,000000,159.37,163.4,157.87,158.34,6381334,0
+PANW.US,D,20240625,000000,158.68,163.195,158,161.34,5155936,0
+PANW.US,D,20240626,000000,161,163.69,159.9,162.63,4249614,0
+PANW.US,D,20240627,000000,165,172.705,164.57,170.41,11299140,0
+PANW.US,D,20240628,000000,170,172.95,168.685,169.505,8344612,0
+PANW.US,D,20240701,000000,169,171.265,165.74,170.45,4766896,0
+PANW.US,D,20240702,000000,169.685,171.405,168.035,170.22,4240338,0
+PANW.US,D,20240703,000000,169.725,171.22,169.24,170.6,2045296,0
+PANW.US,D,20240705,000000,170.488,172.775,169.152,171.045,4140730,0
+PANW.US,D,20240708,000000,170.08,170.975,164.665,168.82,5856278,0
+PANW.US,D,20240709,000000,169.5,169.5,166.065,168.09,3594368,0
+PANW.US,D,20240710,000000,168.5,169.005,165.08,168.53,4091366,0
+PANW.US,D,20240711,000000,168.515,170.625,164.56,165.52,5553354,0
+PANW.US,D,20240712,000000,166.005,169.1,165.64,168.25,3581116,0
+PANW.US,D,20240715,000000,166.395,171.845,164.625,170.455,5101012,0
+PANW.US,D,20240716,000000,170.3,170.844,167.755,169.25,3184060,0
+PANW.US,D,20240717,000000,167.455,167.935,163.815,166.07,4625656,0
+PANW.US,D,20240718,000000,164.635,165.5,160.13,161.94,5020130,0
+PANW.US,D,20240719,000000,165.98,168.45,163.015,165.445,6454754,0
+PANW.US,D,20240722,000000,167.225,169.435,164.44,166.85,5970354,0
+PANW.US,D,20240723,000000,167.495,170.445,166.325,167.78,5494242,0
+PANW.US,D,20240724,000000,167,168.135,161.5,162.12,4984268,0
+PANW.US,D,20240725,000000,163.28,164.425,159.365,160.065,4743168,0
+PANW.US,D,20240726,000000,161.615,164.578,160.635,163.405,3418850,0
+PANW.US,D,20240729,000000,163.75,164.365,160.7,161.03,3124682,0
+PANW.US,D,20240730,000000,162.62,163.418,157.505,158.755,5412340,0
+PANW.US,D,20240731,000000,160.322,163.31,158.125,162.365,4082338,0
+PANW.US,D,20240801,000000,161.705,162.82,156.185,157.81,6717674,0
+PANW.US,D,20240802,000000,152.958,154.5,149.775,152.8,7049198,0
+PANW.US,D,20240805,000000,143.605,150.7,142.01,147.09,8960350,0
+PANW.US,D,20240806,000000,150.06,152.67,147.425,150.965,6441604,0
+PANW.US,D,20240807,000000,155.575,157.39,152.085,152.105,7132492,0
+PANW.US,D,20240808,000000,155.85,158.905,153.175,158.685,4438612,0
+PANW.US,D,20240809,000000,159.08,166.57,158.745,165.74,5640230,0
+PANW.US,D,20240812,000000,165.335,166.213,162.575,165.55,4079126,0
+PANW.US,D,20240813,000000,165.675,168.04,165.26,166.615,6996168,0
+PANW.US,D,20240814,000000,167.995,172.166,167.755,169.955,5346652,0
+PANW.US,D,20240815,000000,170.255,172.89,170.045,171.635,6358698,0
+PANW.US,D,20240816,000000,169.24,170.065,166.36,167.055,9066732,0
+PANW.US,D,20240819,000000,168,172.239,167.555,171.68,16124696,0
+PANW.US,D,20240820,000000,174.345,187.685,174,184.005,25706058,0
+PANW.US,D,20240821,000000,182.155,184.297,179.265,179.875,10018578,0
+PANW.US,D,20240822,000000,179.675,179.68,174.415,174.74,6149278,0
+PANW.US,D,20240823,000000,175.6,177.57,173.115,175.375,7013312,0
+PANW.US,D,20240826,000000,174.865,177.32,172.735,173.56,6962720,0
+PANW.US,D,20240827,000000,172.125,175.67,171.68,175.095,3472968,0
+PANW.US,D,20240828,000000,174.735,176.39,173.038,175.22,3306520,0
+PANW.US,D,20240829,000000,176.46,183.025,176.11,179.105,5457076,0
+PANW.US,D,20240830,000000,179.21,181.482,177.285,181.36,5977152,0
+PANW.US,D,20240903,000000,179.775,182.75,176.475,177.535,5231606,0
+PANW.US,D,20240904,000000,171.65,174.02,169.045,173.075,6138482,0
+PANW.US,D,20240905,000000,171.675,172.93,169.535,171.87,3378908,0
+PANW.US,D,20240906,000000,172.5,173.512,166.92,167.91,4735178,0
+PANW.US,D,20240909,000000,169.42,172.465,168.825,172.025,4788556,0
+PANW.US,D,20240910,000000,173.5,174.055,170.035,173.79,4959766,0
+PANW.US,D,20240911,000000,173.238,173.238,166.35,170.885,6913970,0
+PANW.US,D,20240912,000000,172.005,173.2,170.65,172.58,3517984,0
+PANW.US,D,20240913,000000,172.58,176.3,172.235,173.45,3052618,0
+PANW.US,D,20240916,000000,173.29,174.635,171.46,173.055,3393158,0
+PANW.US,D,20240917,000000,173.605,173.97,168.135,168.965,4998714,0
+PANW.US,D,20240918,000000,168.47,168.875,164.36,164.875,5707366,0
+PANW.US,D,20240919,000000,168.95,169.59,166.2,166.8,4807658,0
+PANW.US,D,20240920,000000,166.5,170.525,166.165,170.06,7552534,0
+PANW.US,D,20240923,000000,169.82,172.675,168.585,172.085,4410480,0
+PANW.US,D,20240924,000000,172.52,172.935,169.256,171.76,4520998,0
+PANW.US,D,20240925,000000,171.715,172.5,169.18,170.255,3576524,0
+PANW.US,D,20240926,000000,171.775,172.135,167.65,169.365,5054372,0
+PANW.US,D,20240927,000000,169.435,169.98,167.25,167.875,3519162,0
+PANW.US,D,20240930,000000,167.585,171.717,167.5,170.9,5140798,0
+PANW.US,D,20241001,000000,170.8,170.89,164.125,164.645,5405958,0
+PANW.US,D,20241002,000000,165.275,168.809,164.275,166.065,4105222,0
+PANW.US,D,20241003,000000,164.98,168.345,164.455,167.97,4020694,0
+PANW.US,D,20241004,000000,171,171.48,167.795,171.18,4074118,0
+PANW.US,D,20241007,000000,170.31,172.778,168.405,168.97,4799128,0
+PANW.US,D,20241008,000000,172.7,178.5,172.5,177.565,6637000,0
+PANW.US,D,20241009,000000,177.565,181.78,177.5,181.435,4918456,0
+PANW.US,D,20241010,000000,180,184.895,180,184.7,4452386,0
+PANW.US,D,20241011,000000,184.505,189.165,184.475,186.6,4596038,0
+PANW.US,D,20241014,000000,188.495,188.565,184.895,186.955,2989762,0
+PANW.US,D,20241015,000000,186.525,188.16,185.005,187.22,7457928,0
+PANW.US,D,20241016,000000,187.22,187.27,183.702,186.615,6166874,0
+PANW.US,D,20241017,000000,186,189.865,185.165,188.075,3095228,0
+PANW.US,D,20241018,000000,186.605,188,186.32,187.415,2899926,0
+PANW.US,D,20241021,000000,187.485,192,186.515,189.205,4362502,0
+PANW.US,D,20241022,000000,187.36,189.635,185.655,188.05,3167442,0
+PANW.US,D,20241023,000000,186.78,187.072,178.79,179.095,5402252,0
+PANW.US,D,20241024,000000,180.352,183.255,180.075,182.29,2969736,0
+PANW.US,D,20241025,000000,183.865,186.2,182.87,183.22,2694346,0
+PANW.US,D,20241028,000000,184,184.455,180.715,181.175,3127344,0
+PANW.US,D,20241029,000000,180.885,183.735,178.895,182.695,4410280,0
+PANW.US,D,20241030,000000,182.17,183.94,179.342,179.755,2940410,0
+PANW.US,D,20241031,000000,182.34,184.69,179.1,180.165,4063962,0
+PANW.US,D,20241101,000000,179.515,182.885,178.55,181.32,5852550,0
+PANW.US,D,20241104,000000,179.584,181.94,178,180.56,3064824,0
+PANW.US,D,20241105,000000,182.245,184.245,181.1,183.145,2707480,0
+PANW.US,D,20241106,000000,189,193.1,188,192.59,5031460,0
+PANW.US,D,20241107,000000,189.295,193.605,188.11,193.5,4210648,0
+PANW.US,D,20241108,000000,194.5,196.605,192.135,195.7,4116550,0
+PANW.US,D,20241111,000000,197.83,200.345,196.85,199.05,3760964,0
+PANW.US,D,20241112,000000,197.88,199.655,196.985,199.01,3702848,0
+PANW.US,D,20241113,000000,199.64,204.265,198.655,201.18,3929470,0
+PANW.US,D,20241114,000000,201.055,201.58,197.015,197.195,4857792,0
+PANW.US,D,20241115,000000,194.718,196.25,192.785,193.5,4408174,0
+PANW.US,D,20241118,000000,196.5,196.688,192.865,193.415,4466816,0
+PANW.US,D,20241119,000000,192.6,194.515,191.515,194.03,4756418,0
+PANW.US,D,20241120,000000,194.78,197.455,191.965,196.445,11057172,0
+PANW.US,D,20241121,000000,193.1,202,190.275,198.85,14867538,0
+PANW.US,D,20241122,000000,196.312,197.005,187.6,191.68,12644820,0
+PANW.US,D,20241125,000000,193.98,198.08,191.585,193.19,8691724,0
+PANW.US,D,20241126,000000,194.72,198.61,194.315,198.2,5721148,0
+PANW.US,D,20241127,000000,196.855,196.965,191.385,192.185,9251750,0
+PANW.US,D,20241129,000000,193.125,194.61,191.73,193.91,2086668,0
+PANW.US,D,20241202,000000,195.12,196.157,193.26,195.085,4649118,0
+PANW.US,D,20241203,000000,194.035,197.876,193.43,196.295,5162492,0
+PANW.US,D,20241204,000000,198.23,203.39,196.3,202.29,5430580,0
+PANW.US,D,20241205,000000,202,203.75,200.785,201.515,3390050,0
+PANW.US,D,20241206,000000,202.575,204.579,201.31,202.95,3959118,0
+PANW.US,D,20241209,000000,203.5,205.114,194.067,194.47,5073360,0
+PANW.US,D,20241210,000000,195.76,198.22,193.865,194.88,3492216,0
+PANW.US,D,20241211,000000,195.315,199.425,195.315,199.21,3376330,0
+PANW.US,D,20241212,000000,198.55,201.7,197.76,200.105,3286016,0
+PANW.US,D,20241213,000000,200.25,201.25,196.18,196.56,3848816,0
+PANW.US,D,20241216,000000,198.15,203,195.5,202.5,6086976,0
+PANW.US,D,20241217,000000,202.33,207.24,199,201.24,5429873,0
+PANW.US,D,20241218,000000,201,202,186.541,188.76,6397545,0
+PANW.US,D,20241219,000000,194.44,195.3,188.5015,189.36,5488804,0
+PANW.US,D,20241220,000000,186.58,192.8599,185.01,186.78,13346442,0
+PANW.US,D,20241223,000000,187.3,189.515,186.5,188.22,3897545,0
+PANW.US,D,20241224,000000,187.94,189.51,186.6485,189.51,1470980,0
+PANW.US,D,20241226,000000,188.51,189.475,187.63,188.5,2114145,0
+PANW.US,D,20241227,000000,186.37,187.01,183.2,186.18,2911301,0
+PANW.US,D,20241230,000000,183.81,185.61,181.9,184.2,2737916,0
+PANW.US,D,20241231,000000,185.38,185.81,181.26,181.96,3270113,0
+PANW.US,D,20250102,000000,184.5,184.63,178.82,180.74,4540191,0
+PANW.US,D,20250103,000000,181.26,184.8,180.41,183.25,4277552,0
+PANW.US,D,20250106,000000,182.35,182.785,176.65,179.5,7109536,0
+PANW.US,D,20250107,000000,177.52,178.17,173.18,175.51,6492396,0
+PANW.US,D,20250108,000000,169.38,173.11,167.26,172.83,11015177,0
+PANW.US,D,20250110,000000,171.8,175.24,171.19,173.42,5727177,0
+PANW.US,D,20250113,000000,169.77,170.5298,166.21,167.82,7402337,0
+PANW.US,D,20250114,000000,168.3,170.66,166.4,170.58,4914933,0
+PANW.US,D,20250115,000000,173.33,175.95,172.79,174.19,7705752,0
+PANW.US,D,20250116,000000,176,178.95,173.58,177.17,6635602,0
+PANW.US,D,20250117,000000,181.12,181.35,177,177.11,5500372,0
+PANW.US,D,20250121,000000,181.09,186.15,180.53,183.51,6421669,0
+PANW.US,D,20250122,000000,185.28,188.973,182.57,187.7,5517923,0
+PANW.US,D,20250123,000000,187.02,187.75,185.04,187.32,5490939,0
+PANW.US,D,20250124,000000,187.83,190.93,186.87,187.7,3093869,0
+PANW.US,D,20250127,000000,185.09,192.43,183.5601,189.3,6113141,0
+PANW.US,D,20250128,000000,188.66,197.74,186.57,192.94,8753534,0
+PANW.US,D,20250129,000000,192.94,193.01,185.06,185.42,6847772,0
+PANW.US,D,20250130,000000,186.04,189.14,185.65,187.42,4451150,0
+PANW.US,D,20250131,000000,188.83,189.16,184.37,184.42,4833496,0
+PANW.US,D,20250203,000000,181.555,184.24,180.12,182.79,6448305,0
+PANW.US,D,20250204,000000,181.31,184.8992,180.93,183.4,5554023,0
+PANW.US,D,20250205,000000,183.94,187.1125,183.05,186.85,3823501,0
+PANW.US,D,20250206,000000,187.71,188.97,186.38,187.37,3634148,0
+PANW.US,D,20250207,000000,191.225,197.66,191,193.94,6345780,0
+PANW.US,D,20250210,000000,196.5,198.74,195.5,196.4,5113176,0
+PANW.US,D,20250211,000000,198.15,199.18,194.4,195.49,5664775,0
+PANW.US,D,20250212,000000,194,197.33,191.82,196.73,4172488,0
+PANW.US,D,20250213,000000,199.16,202.41,195.35,201.88,13222950,0
+PANW.US,D,20250214,000000,191.995,201.33,188.75,200.03,13989015,0
+PANW.US,D,20250218,000000,197.7,208.35,197.7,208.28,9069304,0
+PANW.US,D,20250219,000000,208.19,208.39,202.77,205.19,5626807,0
+PANW.US,D,20250220,000000,203.83,203.97,194.8272,198.81,5878685,0
+PANW.US,D,20250221,000000,199.12,199.26,190.26,191.03,5457072,0
+PANW.US,D,20250224,000000,191.65,193,188,190.39,4142275,0
+PANW.US,D,20250225,000000,189.29,189.735,184.65,188.01,5474849,0
+PANW.US,D,20250226,000000,189.37,192.31,188.45,189.55,2645955,0
+PANW.US,D,20250227,000000,191.38,193.4,186.695,187.5,4714068,0
+PANW.US,D,20250228,000000,187.89,191.01,187.39,190.43,5190538,0
+PANW.US,D,20250303,000000,191.5,193.66,182.26,183.68,5120787,0
+PANW.US,D,20250304,000000,182.29,186.5932,178.9,184.38,5197425,0
+PANW.US,D,20250305,000000,182.45,185.27,180.12,184.28,4539249,0
+PANW.US,D,20250306,000000,180.3,184.13,178.541,179.33,4292597,0
+PANW.US,D,20250307,000000,177.92,182,173.89,180.93,4808545,0
+PANW.US,D,20250310,000000,177.41,177.74,172.6216,173.83,6307400,0
+PANW.US,D,20250311,000000,173.79,182.39,172.75,178.93,5523678,0
+PANW.US,D,20250312,000000,183.64,184.1618,178,179.48,4472826,0
+PANW.US,D,20250313,000000,178.38,178.77,174.31,176.32,3823706,0
+PANW.US,D,20250314,000000,178.87,183.05,178.49,182.34,3563630,0
+PANW.US,D,20250317,000000,183.5,186.16,182.0051,185,3231076,0
+PANW.US,D,20250318,000000,182.95,184.35,180.9354,183.1,2791036,0
+PANW.US,D,20250319,000000,183.1,189.6709,182.6001,187.54,3476804,0
+PANW.US,D,20250320,000000,185.59,188.854,183.825,184.01,4394960,0
+PANW.US,D,20250321,000000,181.72,183.6,179.72,182.32,8565886,0
+PANW.US,D,20250324,000000,186,186.49,183.86,184.79,3758128,0
+PANW.US,D,20250325,000000,184.79,190.1,184.51,189.95,5343396,0
+PANW.US,D,20250326,000000,189.67,191,184.73,184.96,3412915,0
+PANW.US,D,20250327,000000,182.695,183.09,173.56,174.44,7156303,0
+PANW.US,D,20250328,000000,173.91,174.885,170.77,172.76,6249862,0
+PANW.US,D,20250331,000000,169.57,171.015,165.8844,170.64,5888637,0
+PANW.US,D,20250401,000000,168.52,171.89,166.83,171.31,4037250,0
+PANW.US,D,20250402,000000,168.27,174.74,168.27,173.18,3371834,0
+PANW.US,D,20250403,000000,165.43,168.69,163.19,165.17,7365360,0
+PANW.US,D,20250404,000000,158.96,160.8411,153.39,153.57,9000534,0
+PANW.US,D,20250407,000000,147.57,159.5925,144.145,152.44,9837943,0
+PANW.US,D,20250408,000000,157.715,161.5,150.12,152.53,13716497,0
+PANW.US,D,20250409,000000,151.63,174.11,151.63,173.02,10513474,0
+PANW.US,D,20250410,000000,168.93,170.66,162.24,168.27,6465581,0
+PANW.US,D,20250411,000000,164.735,168.84,161.45,168.34,6302298,0
+PANW.US,D,20250414,000000,171.66,173.53,168.68,169.98,5103311,0
+PANW.US,D,20250415,000000,170.5,174.94,169.98,173.55,4147466,0
+PANW.US,D,20250416,000000,171.535,173.85,167.92,169.76,5405198,0
+PANW.US,D,20250417,000000,171.14,171.365,167.13,167.69,4784631,0
+PANW.US,D,20250421,000000,165.09,165.95,157.6,160.05,4555124,0
+PANW.US,D,20250422,000000,162.46,165.36,160.27,163.63,4005327,0
+PANW.US,D,20250423,000000,168.74,172.52,167.33,168.32,4924435,0
+PANW.US,D,20250424,000000,169.345,176.45,169.07,176.04,4023389,0
+PANW.US,D,20250425,000000,176.49,179.5,175.33,178.98,3536822,0
+PANW.US,D,20250428,000000,178.62,182.2,178.09,181.54,3551869,0
+PANW.US,D,20250429,000000,182.96,187.31,182.095,186.65,5112323,0
+PANW.US,D,20250430,000000,184.98,187.63,182.3696,186.93,6163155,0
+PANW.US,D,20250501,000000,188.64,189.1623,186.03,186.27,4627143,0
+PANW.US,D,20250502,000000,190,191.6999,187.27,187.7,3842206,0
+PANW.US,D,20250505,000000,186,190.98,185.47,188.13,3804317,0
+PANW.US,D,20250506,000000,186.8,190.27,186.02,188.69,3031903,0
+PANW.US,D,20250507,000000,188.8,189.31,186.35,188.14,3713849,0
+PANW.US,D,20250508,000000,187.69,188.98,184.35,188.53,3677239,0
+PANW.US,D,20250509,000000,188.755,189.79,184.64,186.93,3211041,0
+PANW.US,D,20250512,000000,191.615,193.665,189.515,193.5,4580843,0
+PANW.US,D,20250513,000000,192.725,195.42,191.875,192,5556527,0
+PANW.US,D,20250514,000000,191.83,192.2007,189.425,190.9,5445821,0
+PANW.US,D,20250515,000000,189.79,194.19,189.59,192.9,5460097,0
+PANW.US,D,20250516,000000,191.045,193.7906,190.91,192.98,4210924,0
+PANW.US,D,20250519,000000,190.49,194.4,190.17,194.3,4419514,0
+PANW.US,D,20250520,000000,194.635,194.93,192.66,194.48,9533438,0
+PANW.US,D,20250521,000000,184.76,185.3,178.64,181.26,19049689,0
+PANW.US,D,20250522,000000,183.01,187.65,182.46,186.14,7613395,0
+PANW.US,D,20250523,000000,183.605,187.65,183.2201,186.75,4902866,0
+PANW.US,D,20250527,000000,188.67,189.1,186.529,187.46,5331677,0
+PANW.US,D,20250528,000000,187.76,189.84,187.47,187.8,3869008,0
+PANW.US,D,20250529,000000,189,189.1475,182.89,185.82,4499556,0
+PANW.US,D,20250530,000000,187.02,192.73,186.725,192.42,11419740,0
+PANW.US,D,20250602,000000,192.14,195.29,191.48,194.86,4411538,0
+PANW.US,D,20250603,000000,195,198.4534,194.88,197.12,4820893,0
+PANW.US,D,20250604,000000,195.22,197.25,193.47,194.07,3360595,0
+PANW.US,D,20250605,000000,194.11,199.5,194.11,197.11,3549790,0
+PANW.US,D,20250606,000000,199,200.88,198.2,199.6,3306209,0
+PANW.US,D,20250609,000000,199.04,199.1956,196.19,196.33,2566463,0
+PANW.US,D,20250610,000000,195.65,197.0422,193.6,195.95,2971944,0
+PANW.US,D,20250611,000000,195.71,197.44,194.06,194.39,3462978,0
+PANW.US,D,20250612,000000,194.57,199.3985,194.31,197.67,4159496,0
+PANW.US,D,20250613,000000,196.37,199.95,195.07,196.27,3818451,0
+PANW.US,D,20250616,000000,196.85,199.74,196.85,198.11,4137994,0
+PANW.US,D,20250617,000000,197.99,202.7488,197.5,202.05,4132887,0
+PANW.US,D,20250618,000000,202.29,202.885,198.8801,199.78,3324502,0
+PANW.US,D,20250620,000000,201.05,201.05,197.71,199.24,8289229,0
+PANW.US,D,20250623,000000,199.56,203.87,196.0001,203.32,4478798,0
+PANW.US,D,20250624,000000,204,204.8,201.42,201.69,4951793,0
+PANW.US,D,20250625,000000,202.8,204.81,202.4772,204.3,3242332,0
+PANW.US,D,20250626,000000,204.59,206.7399,201.54,202.34,5264863,0
+PANW.US,D,20250627,000000,202.34,203.26,198.7497,200.57,5346395,0
+PANW.US,D,20250630,000000,201.24,204.91,201.02,204.64,4350789,0
+PANW.US,D,20250701,000000,203.97,204.35,195.081,197.58,6840597,0
+PANW.US,D,20250702,000000,196.44,197.92,194.91,196.97,3367163,0
+PANW.US,D,20250703,000000,197.855,202.98,197.855,201.82,2561725,0
+PANW.US,D,20250707,000000,200.89,202.1879,199.67,201.42,3483128,0
+PANW.US,D,20250708,000000,202,204.51,200.69,203.99,3411426,0
+PANW.US,D,20250709,000000,204.8,206.18,202.43,206.06,3089967,0
+PANW.US,D,20250710,000000,204.03,205,191.17,192.07,9248970,0
+PANW.US,D,20250711,000000,192.91,193,186.7,187.39,7412270,0
+PANW.US,D,20250714,000000,186.88,191.4416,186.001,190.72,5050218,0
+PANW.US,D,20250715,000000,190.71,193.52,190.2,192.25,3963239,0
+PANW.US,D,20250716,000000,192.95,193.88,190.695,192.59,3119577,0
+PANW.US,D,20250717,000000,193.19,197.6,193.0798,196.28,4300392,0
+PANW.US,D,20250718,000000,197.12,197.44,194.78,195.78,2978902,0
+PANW.US,D,20250721,000000,195.935,203.2,194.6,199.88,7642519,0
+PANW.US,D,20250722,000000,199.89,201.43,196.31,196.73,3658253,0
+PANW.US,D,20250723,000000,197.825,199.9,194.77,199.22,3050496,0
+PANW.US,D,20250724,000000,199,201.45,198.43,201.16,2887811,0
+PANW.US,D,20250725,000000,201.33,205.27,200.65,203.27,3459191,0
+PANW.US,D,20250728,000000,203.77,204.9499,202.51,204.5,2134717,0
+PANW.US,D,20250729,000000,206,210.39,193.1,193.84,13615217,0
+PANW.US,D,20250730,000000,180.27,186.12,176.56,183.03,42277248,0
+PANW.US,D,20250731,000000,183.91,183.94,172.93,173.6,29824681,0
+PANW.US,D,20250801,000000,173.13,176.03,168.36,172.88,16242929,0
+PANW.US,D,20250804,000000,174.475,174.48,170.05,171,11191556,0
+PANW.US,D,20250805,000000,171.5,171.68,168.18,169.09,8645701,0
+PANW.US,D,20250806,000000,169.25,173.625,168.4,172.89,9890871,0
+PANW.US,D,20250807,000000,173.5,173.5,165.21,168.1,14553490,0
+PANW.US,D,20250808,000000,168.89,170.4584,166.56,167.06,9842196,0
+PANW.US,D,20250811,000000,167.2,170.8994,166.21,168.17,10219730,0
+PANW.US,D,20250812,000000,171.22,175.58,170.25,175.4,11539922,0
+PANW.US,D,20250813,000000,180.15,180.39,175.78,176.86,11947487,0
+PANW.US,D,20250814,000000,177,177.85,173.455,173.55,8784615,0
+PANW.US,D,20250815,000000,174.36,177.36,173.5,177.09,9548581,0
+PANW.US,D,20250818,000000,178.055,178.19,174.69,176.17,17895451,0
+PANW.US,D,20250819,000000,187.81,189,180.71,181.56,27834466,0
+PANW.US,D,20250820,000000,181.93,187.645,181.47,184.43,13637507,0
+PANW.US,D,20250821,000000,184.12,184.35,180.02,183.32,8181331,0
+PANW.US,D,20250822,000000,183.65,187.1099,182.935,185.88,6861721,0
+PANW.US,D,20250825,000000,185.18,186.07,181.91,184.55,5801233,0
+PANW.US,D,20250826,000000,184.22,186.6578,183.99,184.23,8319130,0
+PANW.US,D,20250827,000000,185,188.21,184.69,187.61,5990604,0
+PANW.US,D,20250828,000000,187.44,191.57,187.2,191.02,6031842,0
+PANW.US,D,20250829,000000,191.37,192.785,190.03,190.52,5195150,0
+PANW.US,D,20250902,000000,187.255,191.59,186.35,190.52,7066889,0
+PANW.US,D,20250903,000000,188.95,192.35,188.05,191.53,5482571,0
+PANW.US,D,20250904,000000,191.53,194.48,188.75,192.35,5996127,0
+PANW.US,D,20250905,000000,193.6,196.34,191.85,194.46,5670399,0
+PANW.US,D,20250908,000000,195.185,197.9,194.79,197.38,5503798,0
+PANW.US,D,20250909,000000,197.69,198.13,195.77,197.55,4073968,0
+PANW.US,D,20250910,000000,197.84,202.72,195.7,197.33,6342409,0
+PANW.US,D,20250911,000000,198,200.8,197.7181,198.33,4327456,0
+PANW.US,D,20250912,000000,197.18,199.95,196.155,196.29,4431574,0
+PANW.US,D,20250915,000000,198.045,202.11,197.3701,201.28,6076902,0
+PANW.US,D,20250916,000000,201.5,202.12,198.76,201.34,5365532,0
+PANW.US,D,20250917,000000,203,204.505,200.325,203.12,4916139,0
+PANW.US,D,20250918,000000,204.6,207.0299,204.265,205.68,5446388,0
+PANW.US,D,20250919,000000,206.405,209.02,205.52,208.19,8925326,0
+PANW.US,D,20250922,000000,206.89,209.51,205.67,208.18,5468050,0
+PANW.US,D,20250923,000000,207.16,208.49,202.25,203.25,7125741,0
+PANW.US,D,20250924,000000,202.67,205,200.22,200.7,5159961,0
+PANW.US,D,20250925,000000,200,203.84,197.69,202.21,7326395,0
+PANW.US,D,20250926,000000,201.48,203.5499,200.62,202.37,5244253,0
+PANW.US,D,20250929,000000,203,204.74,202.6,203.96,5333718,0
+PANW.US,D,20250930,000000,203.62,206.07,201.92,203.62,4396128,0
+PANW.US,D,20251001,000000,202.16,207.19,200.88,206.8,5623781,0
+PANW.US,D,20251002,000000,208.49,209.9,205.44,209.3,4951605,0
+PANW.US,D,20251003,000000,210.1,212.0999,206.9001,207.19,4963007,0
+PANW.US,D,20251006,000000,209.365,213.85,209.13,212.58,7286921,0
+PANW.US,D,20251007,000000,213.23,214.02,208.32,211.04,4982825,0
+PANW.US,D,20251008,000000,212.6,217.94,212.26,217.79,5122939,0
+PANW.US,D,20251009,000000,217,217.75,214.19,215.17,4548755,0
+PANW.US,D,20251010,000000,216,217.29,208.31,208.55,5425045,0
+PANW.US,D,20251013,000000,213.42,214.72,211.69,213.28,4449204,0
+PANW.US,D,20251014,000000,209.765,210.8,206.7,207.56,4381695,0
+PANW.US,D,20251015,000000,208.08,210.6,203.3801,206.7,4992297,0
+PANW.US,D,20251016,000000,208,210.44,204.63,205.51,3675599,0
+PANW.US,D,20251017,000000,204.09,208.98,203.62,207.89,4626840,0
+PANW.US,D,20251020,000000,209.555,212.605,209.53,211.82,4086411,0
+PANW.US,D,20251021,000000,212.04,215.09,211.19,214.4,3835806,0
+PANW.US,D,20251022,000000,214,215.17,210.99,212.42,4591459,0
+PANW.US,D,20251023,000000,212.05,216.5069,211.62,215.02,4001693,0
+PANW.US,D,20251024,000000,217,218.225,215.8661,217.11,3437151,0
+PANW.US,D,20251027,000000,219.79,221.09,218,220.29,5439642,0
+PANW.US,D,20251028,000000,221.18,223.61,219.68,221.38,4608883,0
+PANW.US,D,20251029,000000,219.31,219.8135,216,217.16,4607680,0
+PANW.US,D,20251030,000000,217.54,221.27,216.61,218.27,3759931,0
+PANW.US,D,20251031,000000,219.94,221.17,217.75,220.24,3958720,0
+PANW.US,D,20251103,000000,219.97,220.47,215.33,219.23,5011550,0
+PANW.US,D,20251104,000000,215.72,218,212.35,214.52,6361809,0
+PANW.US,D,20251105,000000,215.2,215.5999,212.42,213.18,4309348,0
+PANW.US,D,20251106,000000,209.87,213.41,207.35,211.37,5444794,0
+PANW.US,D,20251107,000000,208.23,212.635,207.83,212.285,5046792,0
+PANW.US,D,20251110,000000,214.22,216.82,212.72,216.54,4917095,0
+PANW.US,D,20251111,000000,216.94,218.7499,215.7901,218.27,3581103,0
+PANW.US,D,20251112,000000,218.14,220.03,209.72,210.04,4535075,0
+PANW.US,D,20251113,000000,209.8,211.99,203.1812,204.77,5361219,0
+PANW.US,D,20251114,000000,201.99,206.93,198.4,205.25,5371730,0
+PANW.US,D,20251117,000000,205,207.185,202.16,202.9,4860717,0
+PANW.US,D,20251118,000000,202.5,203.99,199.81,201,5373225,0
+PANW.US,D,20251119,000000,199.36,202.6,199.24,199.9,7529051,0
+PANW.US,D,20251120,000000,198.125,199.69,183.2,185.07,16078962,0
+PANW.US,D,20251121,000000,185.01,186.75,180.05,182.9,8201446,0
+PANW.US,D,20251124,000000,185.42,186.58,181.92,183.89,16207034,0
+PANW.US,D,20251125,000000,183.53,186.69,181.16,186.27,6035647,0
+PANW.US,D,20251126,000000,187.145,187.145,183.83,185.35,5915205,0
+PANW.US,D,20251128,000000,187.23,190.92,186.95,190.13,4808313,0
+PANW.US,D,20251201,000000,189.54,189.87,185.6201,187.73,6692006,0
+PANW.US,D,20251202,000000,189.49,192.075,188.15,189.88,5874307,0
+PANW.US,D,20251203,000000,190.08,194,186.77,193.63,5489767,0
+PANW.US,D,20251204,000000,194.06,196,192.432,195.68,4164795,0
+PANW.US,D,20251205,000000,195.64,199.735,195,198.84,4611842,0
+PANW.US,D,20251208,000000,199.37,199.9,193.685,195.35,4425273,0
+PANW.US,D,20251209,000000,195.02,196.6645,194.2,195,3193486,0
+PANW.US,D,20251210,000000,194.46,195,192.11,192.96,4715844,0
+PANW.US,D,20251211,000000,191.38,192.84,188.5,190.36,5776098,0
+PANW.US,D,20251212,000000,191.055,193.66,188.55,191.69,5352724,0
+PANW.US,D,20251215,000000,191.34,191.34,185.7093,185.88,6660313,0
+PANW.US,D,20251216,000000,185.1,188.33,184.635,187.09,5757246,0
+PANW.US,D,20251217,000000,187.53,188.3316,183.28,183.44,5758294,0
+PANW.US,D,20251218,000000,185.71,186.92,183.1901,185.88,7224299,0
+PANW.US,D,20251219,000000,187.85,188.27,186.14,186.88,19050253,0
+PANW.US,D,20251222,000000,188.485,190.52,186.6501,189.49,4982468,0
+PANW.US,D,20251223,000000,189.07,189.72,187.29,188.12,3371298,0
+PANW.US,D,20251224,000000,187.43,187.84,184.7901,187.22,1829308,0
+PANW.US,D,20251226,000000,187.34,188.58,186.51,188.45,2527618,0
+PANW.US,D,20251229,000000,188.13,189.03,186.21,186.85,2659990,0
+PANW.US,D,20251230,000000,186.25,187.75,185.9,186.85,2847620,0
+PANW.US,D,20251231,000000,186.7,186.86,184.1,184.2,3253149,0
+PANW.US,D,20260102,000000,184.81,184.81,177.23,179.37,6909587,0
+PANW.US,D,20260105,000000,183,185.84,181.01,182.12,6582930,0
+PANW.US,D,20260106,000000,181.73,186.05,181.45,185.86,5959267,0
+PANW.US,D,20260107,000000,188.09,196.19,187.77,193.9,7613585,0
+PANW.US,D,20260108,000000,193.69,193.89,189.05,190.8,6451293,0
+PANW.US,D,20260109,000000,191.93,192.4199,187.32,189.02,5306460,0
+PANW.US,D,20260112,000000,188.34,189.7499,187.2929,188.88,4281434,0
+PANW.US,D,20260113,000000,188,193.2,187.99,190.85,5419617,0
+PANW.US,D,20260114,000000,190.71,192.585,187.95,190.93,5658085,0
+PANW.US,D,20260115,000000,190.66,194.0699,186.5485,187.73,6530304,0
+PANW.US,D,20260116,000000,187.63,189.4999,184.675,187.66,7053068,0
+PANW.US,D,20260120,000000,184.24,188.52,182.27,184.06,7287948,0
+PANW.US,D,20260121,000000,184.46,185.08,178.78,181.47,6300966,0
+PANW.US,D,20260122,000000,182.475,183.095,180.78,182.27,7018027,0
+PANW.US,D,20260123,000000,183.06,184.72,179.7,180.18,5790965,0
+PANW.US,D,20260126,000000,181.37,185.6199,180.685,184.22,5356744,0
+PANW.US,D,20260127,000000,187.375,189.39,182.53,183.5,5539985,0
+PANW.US,D,20260128,000000,184.53,186.68,183.35,183.74,4159810,0
+PANW.US,D,20260129,000000,181.08,182.205,171.251,176.2,12925323,0
+PANW.US,D,20260130,000000,174.72,178.0999,172.99,176.97,7628145,0
+PANW.US,D,20260202,000000,177.45,177.73,173.8,175.42,4978106,0
+PANW.US,D,20260203,000000,174.12,174.55,163.33,166.24,9945882,0
+PANW.US,D,20260204,000000,164.87,167.56,159.44,166.72,10470840,0
+PANW.US,D,20260205,000000,163.68,166.19,154.05,154.77,12780496,0
+PANW.US,D,20260206,000000,157.61,159.545,151.71,159.32,9902493,0
+PANW.US,D,20260209,000000,159.795,166.7499,156.37,166,20917735,0
+PANW.US,D,20260210,000000,166.39,168.28,164.3,165.51,30141622,0
+PANW.US,D,20260211,000000,167.195,168.28,163.49,165.3,43667315,0
+PANW.US,D,20260212,000000,166.29,167.9514,157.81,162.81,19646464,0
+PANW.US,D,20260213,000000,165.03,170.49,163.1,166.95,12576988,0
+PANW.US,D,20260217,000000,165.68,166.01,160.08,163.5,16586505,0
+PANW.US,D,20260218,000000,149.55,155.278,147.15,152.34,26734866,0
diff --git a/daily/us/nasdaq stocks/2/pays.us.txt b/daily/us/nasdaq stocks/2/pays.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8487be10688e4c7f4697f4de6e963299ca6fd059
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pays.us.txt	
@@ -0,0 +1,1891 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PAYS.US,D,20180810,000000,3.75,4.49,3.5,3.69,131443,0
+PAYS.US,D,20180813,000000,4.1,4.1,3.6,3.65,116367,0
+PAYS.US,D,20180814,000000,3.85,3.85,3.25,3.44,126188,0
+PAYS.US,D,20180815,000000,3.6,3.6,3.15,3.2,127086,0
+PAYS.US,D,20180816,000000,3.28,3.3028,2.63,2.83,310443,0
+PAYS.US,D,20180817,000000,2.92,3.19,2.9047,3.07,142714,0
+PAYS.US,D,20180820,000000,3.21,3.23,3.01,3.16,100007,0
+PAYS.US,D,20180821,000000,3.26,3.36,3.1141,3.15,224401,0
+PAYS.US,D,20180822,000000,3.14,3.25,3.14,3.15,37426,0
+PAYS.US,D,20180823,000000,3.2,3.2,2.95,3.04,114996,0
+PAYS.US,D,20180824,000000,3,3.15,2.981,3.12,135150,0
+PAYS.US,D,20180827,000000,3.15,3.58,3.15,3.45,269044,0
+PAYS.US,D,20180828,000000,3.48,3.56,3.39,3.5,121856,0
+PAYS.US,D,20180829,000000,3.53,3.53,3.13,3.32,146235,0
+PAYS.US,D,20180830,000000,3.3,3.315,3.16,3.31,88702,0
+PAYS.US,D,20180831,000000,3.37,3.4,3.13,3.37,83834,0
+PAYS.US,D,20180904,000000,3.4,3.45,3.251,3.45,95148,0
+PAYS.US,D,20180905,000000,3.45,3.45,3.3,3.32,75187,0
+PAYS.US,D,20180906,000000,3.32,3.355,3.2,3.3,71387,0
+PAYS.US,D,20180907,000000,3.36,3.36,3.22,3.255,67256,0
+PAYS.US,D,20180910,000000,3.23,3.7,3.23,3.7,238149,0
+PAYS.US,D,20180911,000000,3.65,4,3.591,3.99,338065,0
+PAYS.US,D,20180912,000000,4.09,4.29,4.02,4.18,310825,0
+PAYS.US,D,20180913,000000,4.25,4.35,4.08,4.35,385291,0
+PAYS.US,D,20180914,000000,4.42,4.74,4.4,4.63,430593,0
+PAYS.US,D,20180917,000000,4.7,4.73,4.31,4.58,392746,0
+PAYS.US,D,20180918,000000,4.7,4.95,4.591,4.95,435025,0
+PAYS.US,D,20180919,000000,5.05,5.33,4.77,4.82,690535,0
+PAYS.US,D,20180920,000000,4.78,5.19,4.35,4.93,415840,0
+PAYS.US,D,20180921,000000,5.06,5.149,4.73,4.73,859909,0
+PAYS.US,D,20180924,000000,4.75,4.8,4.5,4.54,246258,0
+PAYS.US,D,20180925,000000,4.53,4.53,4.06,4.07,379303,0
+PAYS.US,D,20180926,000000,4.05,4.2915,4.05,4.12,148858,0
+PAYS.US,D,20180927,000000,4.08,4.2399,3.6,3.96,458608,0
+PAYS.US,D,20180928,000000,3.84,3.9783,3.66,3.67,136684,0
+PAYS.US,D,20181001,000000,3.67,3.87,3.67,3.83,83756,0
+PAYS.US,D,20181002,000000,3.8,3.97,3.75,3.93,46491,0
+PAYS.US,D,20181003,000000,3.9,4.1,3.8184,4.01,90106,0
+PAYS.US,D,20181004,000000,4.01,4.1,3.81,3.81,111626,0
+PAYS.US,D,20181005,000000,3.89,3.99,3.81,3.9,53408,0
+PAYS.US,D,20181008,000000,3.88,3.91,3.76,3.89,69870,0
+PAYS.US,D,20181009,000000,3.89,3.9026,3.77,3.86,96591,0
+PAYS.US,D,20181010,000000,3.83,3.91,3.65,3.7,164839,0
+PAYS.US,D,20181011,000000,3.55,3.62,3.39,3.46,144421,0
+PAYS.US,D,20181012,000000,3.5,3.9,3.5,3.88,51085,0
+PAYS.US,D,20181015,000000,3.91,3.9693,3.7,3.86,54323,0
+PAYS.US,D,20181016,000000,3.88,3.88,3.52,3.69,70889,0
+PAYS.US,D,20181017,000000,3.69,3.92,3.69,3.81,50175,0
+PAYS.US,D,20181018,000000,3.78,4.0037,3.77,3.99,46903,0
+PAYS.US,D,20181019,000000,3.96,3.995,3.71,3.99,46241,0
+PAYS.US,D,20181022,000000,3.96,4.25,3.96,4.05,64949,0
+PAYS.US,D,20181023,000000,4.01,4.03,3.73,3.91,82672,0
+PAYS.US,D,20181024,000000,3.8,3.9,3.75,3.85,76619,0
+PAYS.US,D,20181025,000000,3.81,3.89,3.77,3.8,36727,0
+PAYS.US,D,20181026,000000,3.83,3.98,3.77,3.95,61450,0
+PAYS.US,D,20181029,000000,3.9,3.95,3.7507,3.79,45985,0
+PAYS.US,D,20181030,000000,3.81,3.945,3.76,3.93,28676,0
+PAYS.US,D,20181031,000000,3.98,3.98,3.88,3.98,29938,0
+PAYS.US,D,20181101,000000,3.99,4,3.91,4,33646,0
+PAYS.US,D,20181102,000000,4.02,4.47,4.02,4.26,300812,0
+PAYS.US,D,20181105,000000,4.37,4.44,3.89,3.89,215000,0
+PAYS.US,D,20181106,000000,3.82,3.9188,3.4,3.5,271203,0
+PAYS.US,D,20181107,000000,3.54,3.8,3.5,3.66,87266,0
+PAYS.US,D,20181108,000000,3.6,3.62,2.9401,3.57,338533,0
+PAYS.US,D,20181109,000000,3.57,3.86,3.54,3.86,52850,0
+PAYS.US,D,20181112,000000,3.8,3.95,3.8,3.82,39018,0
+PAYS.US,D,20181113,000000,3.86,4.09,3.8195,3.85,167014,0
+PAYS.US,D,20181114,000000,4,4,3.8,3.8,81506,0
+PAYS.US,D,20181115,000000,3.81,3.83,3.75,3.7701,23684,0
+PAYS.US,D,20181116,000000,3.83,3.84,3.75,3.76,19550,0
+PAYS.US,D,20181119,000000,3.75,4,3.62,3.87,115272,0
+PAYS.US,D,20181120,000000,3.88,3.88,3.51,3.67,55169,0
+PAYS.US,D,20181121,000000,3.7,3.75,3.65,3.68,33566,0
+PAYS.US,D,20181123,000000,3.65,3.89,3.65,3.8,17187,0
+PAYS.US,D,20181126,000000,3.81,3.8815,3.7101,3.74,22441,0
+PAYS.US,D,20181127,000000,3.72,3.79,3.63,3.672,15776,0
+PAYS.US,D,20181128,000000,3.67,3.7,3.55,3.62,50872,0
+PAYS.US,D,20181129,000000,3.62,3.68,3.62,3.68,21782,0
+PAYS.US,D,20181130,000000,3.68,3.685,3.63,3.64,30286,0
+PAYS.US,D,20181203,000000,3.65,3.6997,3.5101,3.63,72222,0
+PAYS.US,D,20181204,000000,3.67,3.8,3.6,3.6,90439,0
+PAYS.US,D,20181206,000000,3.62,3.7,3.6,3.6,38132,0
+PAYS.US,D,20181207,000000,3.64,3.6701,3.62,3.62,35891,0
+PAYS.US,D,20181210,000000,3.61,3.64,3.51,3.51,54693,0
+PAYS.US,D,20181211,000000,3.59,3.65,3.51,3.53,56819,0
+PAYS.US,D,20181212,000000,3.5,3.65,3.5,3.59,40056,0
+PAYS.US,D,20181213,000000,3.6,3.65,3.5,3.58,21156,0
+PAYS.US,D,20181214,000000,3.52,3.65,3.5,3.59,28687,0
+PAYS.US,D,20181217,000000,3.5,3.57,3.44,3.49,70860,0
+PAYS.US,D,20181218,000000,3.49,3.52,3.3,3.35,44554,0
+PAYS.US,D,20181219,000000,3.35,3.48,3.35,3.41,46911,0
+PAYS.US,D,20181220,000000,3.47,3.47,3.4,3.42,43102,0
+PAYS.US,D,20181221,000000,3.39,3.48,3.33,3.48,110346,0
+PAYS.US,D,20181224,000000,3.46,3.48,3.35,3.35,21728,0
+PAYS.US,D,20181226,000000,3.33,3.4,3.27,3.29,59510,0
+PAYS.US,D,20181227,000000,3.33,3.33,3.15,3.2,42494,0
+PAYS.US,D,20181228,000000,3.23,3.4602,3.23,3.35,63058,0
+PAYS.US,D,20181231,000000,3.399,3.58,3.395,3.52,29498,0
+PAYS.US,D,20190102,000000,3.55,3.6,3.53,3.58,40387,0
+PAYS.US,D,20190103,000000,3.61,3.61,3.5201,3.58,47165,0
+PAYS.US,D,20190104,000000,3.57,3.59,3.46,3.59,39404,0
+PAYS.US,D,20190107,000000,3.59,3.59,3.53,3.55,28140,0
+PAYS.US,D,20190108,000000,3.58,3.58,3.51,3.58,32189,0
+PAYS.US,D,20190109,000000,3.58,3.58,3.52,3.57,31750,0
+PAYS.US,D,20190110,000000,3.56,3.59,3.521,3.53,65173,0
+PAYS.US,D,20190111,000000,3.45,3.6,3.45,3.58,36852,0
+PAYS.US,D,20190114,000000,3.6,3.63,3.5614,3.565,53352,0
+PAYS.US,D,20190115,000000,3.59,3.6,3.5101,3.59,63502,0
+PAYS.US,D,20190116,000000,3.57,3.68,3.521,3.65,36260,0
+PAYS.US,D,20190117,000000,3.62,4.09,3.56,3.91,219870,0
+PAYS.US,D,20190118,000000,3.95,4.25,3.95,4.18,293106,0
+PAYS.US,D,20190122,000000,4.3,4.3119,4.1,4.1,76584,0
+PAYS.US,D,20190123,000000,4.11,4.3568,4.06,4.29,122250,0
+PAYS.US,D,20190124,000000,4.35,4.36,4.25,4.31,68111,0
+PAYS.US,D,20190125,000000,4.38,4.69,4.36,4.55,182729,0
+PAYS.US,D,20190128,000000,4.59,4.95,4.55,4.82,360554,0
+PAYS.US,D,20190129,000000,4.92,4.92,4.32,4.55,235852,0
+PAYS.US,D,20190130,000000,4.65,4.7567,4.57,4.65,66759,0
+PAYS.US,D,20190131,000000,4.67,4.6899,4.5,4.58,621789,0
+PAYS.US,D,20190201,000000,4.51,4.75,4.44,4.72,1274501,0
+PAYS.US,D,20190204,000000,4.4,4.59,4.26,4.46,214252,0
+PAYS.US,D,20190205,000000,4.5,4.74,4.5,4.71,289025,0
+PAYS.US,D,20190206,000000,4.72,5,4.7138,4.92,221914,0
+PAYS.US,D,20190207,000000,5.06,7.18,5.06,6.95,3104566,0
+PAYS.US,D,20190208,000000,6.98,7.11,6.32,7.1,932400,0
+PAYS.US,D,20190211,000000,7.1,7.8399,6.66,7.62,1113265,0
+PAYS.US,D,20190212,000000,7.83,7.83,6.74,7.25,841042,0
+PAYS.US,D,20190213,000000,7.22,7.62,7.16,7.42,330719,0
+PAYS.US,D,20190214,000000,7.54,7.54,6.9,7.23,542518,0
+PAYS.US,D,20190215,000000,7.21,8,7.0741,7.76,470595,0
+PAYS.US,D,20190219,000000,7.9,8.21,7.76,8.14,528659,0
+PAYS.US,D,20190220,000000,8.1,8.1355,7.11,7.34,534416,0
+PAYS.US,D,20190221,000000,7.46,7.87,7.4,7.64,152821,0
+PAYS.US,D,20190222,000000,7.67,7.8,7.38,7.5,139869,0
+PAYS.US,D,20190225,000000,7.5,7.56,7.25,7.25,147842,0
+PAYS.US,D,20190226,000000,7.26,7.58,7.25,7.32,172843,0
+PAYS.US,D,20190227,000000,7.29,7.595,7.26,7.51,114327,0
+PAYS.US,D,20190228,000000,7.5,7.5226,7.23,7.36,59770,0
+PAYS.US,D,20190301,000000,7.37,7.95,7.37,7.61,217521,0
+PAYS.US,D,20190304,000000,7.95,8.29,7.8148,8.29,486159,0
+PAYS.US,D,20190305,000000,8.38,8.49,8.08,8.25,260655,0
+PAYS.US,D,20190306,000000,8.27,8.35,8,8.01,150045,0
+PAYS.US,D,20190307,000000,7.96,8.01,7.62,7.95,160467,0
+PAYS.US,D,20190308,000000,7.86,8.01,7.61,7.67,187938,0
+PAYS.US,D,20190311,000000,7.7,8.1,7.65,7.83,274934,0
+PAYS.US,D,20190312,000000,7.94,8.01,6.76,7.5,587797,0
+PAYS.US,D,20190313,000000,7.65,7.85,7.52,7.7,210142,0
+PAYS.US,D,20190314,000000,7.7,7.75,7.46,7.71,99493,0
+PAYS.US,D,20190315,000000,7.71,7.71,7.08,7.24,429494,0
+PAYS.US,D,20190318,000000,7.23,7.25,7.07,7.16,212934,0
+PAYS.US,D,20190319,000000,7.14,7.55,7.1173,7.44,150944,0
+PAYS.US,D,20190320,000000,7.45,7.5,7.03,7.09,154644,0
+PAYS.US,D,20190321,000000,7.06,7.38,6.8,6.91,329956,0
+PAYS.US,D,20190322,000000,6.89,7.06,6.85,6.98,182915,0
+PAYS.US,D,20190325,000000,6.98,7.71,6.91,7.67,575488,0
+PAYS.US,D,20190326,000000,7.83,8,7.61,7.83,381234,0
+PAYS.US,D,20190327,000000,7.83,8.09,7.7501,7.93,408917,0
+PAYS.US,D,20190328,000000,7.94,7.965,7.63,7.76,249869,0
+PAYS.US,D,20190329,000000,7.76,8.25,7.76,7.95,1162261,0
+PAYS.US,D,20190401,000000,8.01,8.09,7.54,7.96,427040,0
+PAYS.US,D,20190402,000000,7.96,7.96,7.63,7.7,349391,0
+PAYS.US,D,20190403,000000,7.71,7.8,7.68,7.73,107159,0
+PAYS.US,D,20190404,000000,7.71,7.88,7.68,7.83,150786,0
+PAYS.US,D,20190405,000000,7.85,7.89,7.34,7.5,176103,0
+PAYS.US,D,20190408,000000,7.35,7.4072,7.15,7.16,326674,0
+PAYS.US,D,20190409,000000,7.14,7.41,7.05,7.37,149166,0
+PAYS.US,D,20190410,000000,7.37,7.85,7.29,7.75,266242,0
+PAYS.US,D,20190411,000000,7.74,7.83,7.61,7.75,101986,0
+PAYS.US,D,20190412,000000,7.77,7.913,7.575,7.73,125391,0
+PAYS.US,D,20190415,000000,7.75,7.8854,7.35,7.54,123792,0
+PAYS.US,D,20190416,000000,7.52,7.74,7.52,7.65,144313,0
+PAYS.US,D,20190417,000000,7.62,8.9,7.6,8.83,1542743,0
+PAYS.US,D,20190418,000000,8.8,8.95,8.04,8.24,805296,0
+PAYS.US,D,20190422,000000,8.26,8.57,7.96,8.34,322996,0
+PAYS.US,D,20190423,000000,8.34,8.89,8.3,8.68,319212,0
+PAYS.US,D,20190424,000000,8.69,9.09,8.655,8.99,340100,0
+PAYS.US,D,20190425,000000,9.08,9.15,8.7,9.05,344327,0
+PAYS.US,D,20190426,000000,9.15,9.29,9.07,9.29,380454,0
+PAYS.US,D,20190429,000000,9.55,9.55,6.85,9.14,229900,0
+PAYS.US,D,20190430,000000,9.2,9.22,7.53,8.13,740000,0
+PAYS.US,D,20190501,000000,8.12,8.22,7.41,8.01,370150,0
+PAYS.US,D,20190502,000000,7.97,8.25,7.81,8.19,216070,0
+PAYS.US,D,20190503,000000,8.16,8.385,7.95,8.12,174987,0
+PAYS.US,D,20190506,000000,8.08,8.52,8.02,8.47,114125,0
+PAYS.US,D,20190507,000000,8.46,8.62,8.3775,8.47,190171,0
+PAYS.US,D,20190508,000000,8.62,8.62,7.37,7.48,597259,0
+PAYS.US,D,20190509,000000,7.48,7.54,7.11,7.36,362816,0
+PAYS.US,D,20190510,000000,7.4,7.94,7.4,7.9,172474,0
+PAYS.US,D,20190513,000000,7.84,7.88,7.57,7.86,126627,0
+PAYS.US,D,20190514,000000,7.85,8,7.52,7.89,179197,0
+PAYS.US,D,20190515,000000,7.91,8.24,7.79,7.84,99335,0
+PAYS.US,D,20190516,000000,7.8,8.38,7.7,8.31,246788,0
+PAYS.US,D,20190517,000000,8.31,9,8.1998,8.68,316557,0
+PAYS.US,D,20190520,000000,8.78,9.4,8.74,9.36,737592,0
+PAYS.US,D,20190521,000000,9.4,10,9.3921,9.95,1267364,0
+PAYS.US,D,20190522,000000,9.96,10.25,9.9,10.08,726905,0
+PAYS.US,D,20190523,000000,10.1,10.86,10.0527,10.71,984089,0
+PAYS.US,D,20190524,000000,10.72,10.72,9.6206,9.84,634209,0
+PAYS.US,D,20190528,000000,9.84,10.81,9.84,10.57,758889,0
+PAYS.US,D,20190529,000000,10.58,10.66,9.955,10.1,435933,0
+PAYS.US,D,20190530,000000,10.07,10.3,9.95,10.19,298118,0
+PAYS.US,D,20190531,000000,10.16,10.16,9.7045,9.76,399619,0
+PAYS.US,D,20190603,000000,9.8,10.31,9.74,10.22,474154,0
+PAYS.US,D,20190604,000000,10.39,10.65,10.2,10.52,849029,0
+PAYS.US,D,20190605,000000,10.56,10.58,9.85,10.18,408210,0
+PAYS.US,D,20190606,000000,10.21,10.35,9.9,10.01,352652,0
+PAYS.US,D,20190607,000000,10.02,11.22,9.9,11.02,2001649,0
+PAYS.US,D,20190610,000000,11.75,12.05,11.3,11.85,1445806,0
+PAYS.US,D,20190611,000000,12.05,12.1,11.23,11.44,842930,0
+PAYS.US,D,20190612,000000,11.39,12.05,11.37,11.9,610269,0
+PAYS.US,D,20190613,000000,11.95,13.63,11.95,12.55,2295845,0
+PAYS.US,D,20190614,000000,12.82,13.32,12.41,12.7,944761,0
+PAYS.US,D,20190617,000000,12.11,12.76,11.06,11.32,1784946,0
+PAYS.US,D,20190618,000000,11.23,11.64,10.12,11.5,1866534,0
+PAYS.US,D,20190619,000000,11.45,11.98,11.25,11.79,1089796,0
+PAYS.US,D,20190620,000000,11.8,12.43,11.8,12.42,808571,0
+PAYS.US,D,20190621,000000,12.41,12.74,11.95,12.73,906910,0
+PAYS.US,D,20190624,000000,12.74,12.9115,11.8,12.06,974400,0
+PAYS.US,D,20190625,000000,12.1,12.59,12.0318,12.22,854235,0
+PAYS.US,D,20190626,000000,12.29,12.57,11.9,12.05,432279,0
+PAYS.US,D,20190627,000000,12.07,12.45,11.95,12.35,525547,0
+PAYS.US,D,20190628,000000,12.32,13.4,12.32,13.37,5718594,0
+PAYS.US,D,20190701,000000,13.55,14.63,13.3103,13.91,2082963,0
+PAYS.US,D,20190702,000000,14.44,14.55,12.55,13.69,1606582,0
+PAYS.US,D,20190703,000000,13.75,13.93,13.4,13.89,555566,0
+PAYS.US,D,20190705,000000,13.9,14.72,13.52,14.45,1011530,0
+PAYS.US,D,20190708,000000,14.58,14.73,13.74,14.52,802821,0
+PAYS.US,D,20190709,000000,14.46,15.65,14.38,15.56,1676180,0
+PAYS.US,D,20190710,000000,15.9,16.3,15.205,15.25,1803681,0
+PAYS.US,D,20190711,000000,15.47,16.2949,14.9,16.14,2407548,0
+PAYS.US,D,20190712,000000,16.32,16.61,15.55,16.09,3630938,0
+PAYS.US,D,20190715,000000,16.09,16.53,15.62,16,1344384,0
+PAYS.US,D,20190716,000000,16.02,17.7,16.01,17.01,2455584,0
+PAYS.US,D,20190717,000000,17.18,17.69,16.41,16.77,2025843,0
+PAYS.US,D,20190718,000000,16.61,18.03,16.5,17.95,1836343,0
+PAYS.US,D,20190719,000000,18.08,18.67,17.02,17.5,3164719,0
+PAYS.US,D,20190722,000000,16.4,16.45,13.13,13.69,5928089,0
+PAYS.US,D,20190723,000000,13.58,13.85,12.32,12.93,4248411,0
+PAYS.US,D,20190724,000000,13.17,13.9,12.632,13.78,2142080,0
+PAYS.US,D,20190725,000000,13.72,13.76,12.9,13.06,1350932,0
+PAYS.US,D,20190726,000000,13.06,14.52,13.06,14.03,2888473,0
+PAYS.US,D,20190729,000000,14.42,15.3099,13.9,14.25,2621373,0
+PAYS.US,D,20190730,000000,14.18,14.6,13.68,14.34,1176816,0
+PAYS.US,D,20190731,000000,14.39,14.55,12.8,14.11,2511628,0
+PAYS.US,D,20190801,000000,14.11,14.63,13.75,13.82,1387298,0
+PAYS.US,D,20190802,000000,13.69,13.6909,12.62,13.38,1566257,0
+PAYS.US,D,20190805,000000,12.84,13.07,12.1,12.46,1778413,0
+PAYS.US,D,20190806,000000,13.51,13.7611,10.53,11.58,3865604,0
+PAYS.US,D,20190807,000000,10.66,12.94,10.61,12.77,1599419,0
+PAYS.US,D,20190808,000000,12.98,14.04,12.4248,13.6,1587600,0
+PAYS.US,D,20190809,000000,13.6,14.2,13.02,13.25,1173496,0
+PAYS.US,D,20190812,000000,13.19,13.7,12.75,13.18,1068972,0
+PAYS.US,D,20190813,000000,13.04,14.59,13,14.21,1723346,0
+PAYS.US,D,20190814,000000,13.86,14.44,13.2,13.83,1124633,0
+PAYS.US,D,20190815,000000,13.84,14.2,13.36,13.86,817772,0
+PAYS.US,D,20190816,000000,13.89,14.27,13.78,13.96,1392386,0
+PAYS.US,D,20190819,000000,14.3,15.95,14.27,15.13,2465652,0
+PAYS.US,D,20190820,000000,15.2,17,15.18,16.77,3595224,0
+PAYS.US,D,20190821,000000,17.36,17.46,15.36,15.78,2335832,0
+PAYS.US,D,20190822,000000,16.15,16.44,14.54,14.8,2323757,0
+PAYS.US,D,20190823,000000,14.67,15.48,14.45,14.76,2033572,0
+PAYS.US,D,20190826,000000,15.06,15.12,14.2,14.66,1117315,0
+PAYS.US,D,20190827,000000,14.66,14.77,13,13.34,2029275,0
+PAYS.US,D,20190828,000000,13.03,14.48,13.02,14.12,1373081,0
+PAYS.US,D,20190829,000000,14.35,14.55,13.4,13.58,1588617,0
+PAYS.US,D,20190830,000000,13.59,13.8432,12.64,13.29,2975635,0
+PAYS.US,D,20190903,000000,13.36,13.69,12.7764,13.05,1440359,0
+PAYS.US,D,20190904,000000,13.17,13.3,12.15,12.33,1820827,0
+PAYS.US,D,20190905,000000,12.39,12.97,12.08,12.8,1065072,0
+PAYS.US,D,20190906,000000,12.88,12.98,12,12.04,1167226,0
+PAYS.US,D,20190909,000000,10.13,10.3432,9.4,9.47,5834505,0
+PAYS.US,D,20190910,000000,9.4,10.48,8.57,10,4227476,0
+PAYS.US,D,20190911,000000,10,11.11,10,10.44,1825269,0
+PAYS.US,D,20190912,000000,10.44,10.5899,10.0676,10.27,1078852,0
+PAYS.US,D,20190913,000000,10.3,11.47,10.28,11.32,1250978,0
+PAYS.US,D,20190916,000000,11.57,11.59,10.6,11.08,1553315,0
+PAYS.US,D,20190917,000000,11.09,11.3,11.0626,11.23,755914,0
+PAYS.US,D,20190918,000000,11.25,11.34,10.2,10.64,1457790,0
+PAYS.US,D,20190919,000000,10.5,10.88,10.17,10.21,925365,0
+PAYS.US,D,20190920,000000,10.28,10.78,10.173,10.72,1834175,0
+PAYS.US,D,20190923,000000,10.66,11.04,10.45,10.92,1104506,0
+PAYS.US,D,20190924,000000,10.92,11.05,9.92,9.94,1179926,0
+PAYS.US,D,20190925,000000,9.95,10.45,9.61,10.42,733707,0
+PAYS.US,D,20190926,000000,10.42,10.5,10.02,10.45,551668,0
+PAYS.US,D,20190927,000000,10.45,10.66,9.7467,9.87,598889,0
+PAYS.US,D,20190930,000000,9.86,10.2265,9.81,10.1,1516905,0
+PAYS.US,D,20191001,000000,10.11,10.4,9.95,10.34,583095,0
+PAYS.US,D,20191002,000000,10.34,11.02,10.2,10.97,1092316,0
+PAYS.US,D,20191003,000000,11.04,11.17,10.51,11.02,660991,0
+PAYS.US,D,20191004,000000,11.07,11.73,10.98,11.55,1317341,0
+PAYS.US,D,20191007,000000,11.5,11.69,10.31,10.36,1535510,0
+PAYS.US,D,20191008,000000,10.19,10.25,9.65,10.06,813122,0
+PAYS.US,D,20191009,000000,10.11,10.47,10.03,10.15,542281,0
+PAYS.US,D,20191010,000000,10.2,10.44,9.97,10.29,753033,0
+PAYS.US,D,20191011,000000,10.47,11.16,10.45,10.76,929476,0
+PAYS.US,D,20191014,000000,10.77,10.81,10.21,10.31,607275,0
+PAYS.US,D,20191015,000000,10.38,10.84,10.13,10.63,535552,0
+PAYS.US,D,20191016,000000,10.5,10.55,10.28,10.42,354472,0
+PAYS.US,D,20191017,000000,10.45,11.2289,10.45,11.19,686072,0
+PAYS.US,D,20191018,000000,11.07,11.24,10.66,11.09,472297,0
+PAYS.US,D,20191021,000000,11.09,11.56,10.9,11.35,534981,0
+PAYS.US,D,20191022,000000,11.35,11.58,10.4748,10.53,894788,0
+PAYS.US,D,20191023,000000,10.56,10.831,10.2,10.37,671884,0
+PAYS.US,D,20191024,000000,10.52,10.65,10.2,10.46,523231,0
+PAYS.US,D,20191025,000000,10.45,10.99,10.25,10.83,402263,0
+PAYS.US,D,20191028,000000,10.8,11.15,10.62,10.97,465645,0
+PAYS.US,D,20191029,000000,10.98,11.02,10.81,10.87,208985,0
+PAYS.US,D,20191030,000000,10.81,11.15,10.55,10.99,608925,0
+PAYS.US,D,20191031,000000,10.91,11.1,10.73,10.78,267102,0
+PAYS.US,D,20191101,000000,10.84,10.91,9.82,10.44,1568747,0
+PAYS.US,D,20191104,000000,10.45,10.65,9.99,10.1,865395,0
+PAYS.US,D,20191105,000000,10.05,10.4,9.81,9.92,1007386,0
+PAYS.US,D,20191106,000000,10.77,11.98,10.61,11.43,3014559,0
+PAYS.US,D,20191107,000000,11.7,12.44,11.3669,12.19,1553832,0
+PAYS.US,D,20191108,000000,12.17,12.37,11.48,11.83,956251,0
+PAYS.US,D,20191111,000000,11.7,11.985,10.6,11.62,988982,0
+PAYS.US,D,20191112,000000,12,12.16,11.25,12.085,955345,0
+PAYS.US,D,20191113,000000,12.04,12.1678,11.42,11.81,970231,0
+PAYS.US,D,20191114,000000,11.68,12.0297,11.25,11.29,821074,0
+PAYS.US,D,20191115,000000,11.55,11.57,10.27,10.73,2248402,0
+PAYS.US,D,20191118,000000,10.75,10.75,10.3,10.555,1089565,0
+PAYS.US,D,20191119,000000,10.47,10.47,9.22,9.29,2749531,0
+PAYS.US,D,20191120,000000,9.5,9.69,8.8,8.97,2214614,0
+PAYS.US,D,20191121,000000,8.9,9.29,8.4101,8.86,2855227,0
+PAYS.US,D,20191122,000000,8.95,9.4,8.86,9.19,1259854,0
+PAYS.US,D,20191125,000000,9.27,10,9.2601,9.72,1172830,0
+PAYS.US,D,20191126,000000,9.73,10.03,9.61,9.87,1323928,0
+PAYS.US,D,20191127,000000,9.99,10.48,9.88,10.38,1018201,0
+PAYS.US,D,20191129,000000,10.35,10.51,10.21,10.26,388954,0
+PAYS.US,D,20191202,000000,10.28,10.37,9.82,10.11,891841,0
+PAYS.US,D,20191203,000000,9.87,10.59,9.75,10.54,642136,0
+PAYS.US,D,20191204,000000,10.5,10.59,10.08,10.38,578095,0
+PAYS.US,D,20191205,000000,10.38,10.6,10.15,10.49,529890,0
+PAYS.US,D,20191206,000000,10.56,10.88,10.3,10.3,611760,0
+PAYS.US,D,20191209,000000,10.29,10.54,10.22,10.41,389217,0
+PAYS.US,D,20191210,000000,10.38,10.48,10.23,10.34,308410,0
+PAYS.US,D,20191211,000000,10.32,10.35,10.0505,10.26,344039,0
+PAYS.US,D,20191212,000000,10.18,10.59,10.12,10.47,379484,0
+PAYS.US,D,20191213,000000,10.41,10.58,10.27,10.35,249328,0
+PAYS.US,D,20191216,000000,10.32,10.73,10.32,10.39,453638,0
+PAYS.US,D,20191217,000000,10.44,10.6825,10.28,10.59,423479,0
+PAYS.US,D,20191218,000000,10.52,10.65,10.32,10.51,269226,0
+PAYS.US,D,20191219,000000,10.46,10.6,10.12,10.19,404685,0
+PAYS.US,D,20191220,000000,10.18,10.28,9.89,10.08,745901,0
+PAYS.US,D,20191223,000000,10.1,10.1,9.81,9.88,649239,0
+PAYS.US,D,20191224,000000,9.88,10.2175,9.75,10.03,295346,0
+PAYS.US,D,20191226,000000,10.03,10.3,9.92,10.27,300492,0
+PAYS.US,D,20191227,000000,10.3,10.3,9.94,9.99,301564,0
+PAYS.US,D,20191230,000000,10,10.08,9.63,9.92,475267,0
+PAYS.US,D,20191231,000000,9.92,10.23,9.81,10.15,501649,0
+PAYS.US,D,20200102,000000,10.19,10.25,9.75,9.87,543078,0
+PAYS.US,D,20200103,000000,9.75,9.86,8.99,9.31,1078107,0
+PAYS.US,D,20200106,000000,9.16,9.57,9,9.5,496054,0
+PAYS.US,D,20200107,000000,9.52,9.52,9.2,9.21,318901,0
+PAYS.US,D,20200108,000000,9.2,9.3352,9.045,9.1,549279,0
+PAYS.US,D,20200109,000000,9.1,9.1645,8.93,9,806017,0
+PAYS.US,D,20200110,000000,9.07,9.53,9.0194,9.33,1023008,0
+PAYS.US,D,20200113,000000,9.41,9.64,9.26,9.42,455753,0
+PAYS.US,D,20200114,000000,9.47,9.47,9.208,9.28,326017,0
+PAYS.US,D,20200115,000000,9.38,9.7999,9.38,9.59,505565,0
+PAYS.US,D,20200116,000000,9.75,9.87,9.62,9.69,436239,0
+PAYS.US,D,20200117,000000,9.77,9.8391,9.32,9.39,376332,0
+PAYS.US,D,20200121,000000,9.36,9.7,9.36,9.62,284758,0
+PAYS.US,D,20200122,000000,9.77,9.9,9.66,9.77,389670,0
+PAYS.US,D,20200123,000000,9.75,9.85,9.55,9.75,237405,0
+PAYS.US,D,20200124,000000,9.82,9.95,9.57,9.65,283499,0
+PAYS.US,D,20200127,000000,9.39,9.61,9.21,9.395,435342,0
+PAYS.US,D,20200128,000000,9.44,9.6799,9.35,9.64,259029,0
+PAYS.US,D,20200129,000000,9.68,9.75,9.44,9.61,232761,0
+PAYS.US,D,20200130,000000,9.53,9.6,9.03,9.13,425828,0
+PAYS.US,D,20200131,000000,9.11,9.17,8.7,8.74,765013,0
+PAYS.US,D,20200203,000000,8.76,8.89,8.66,8.76,512947,0
+PAYS.US,D,20200204,000000,8.98,9.0606,8.44,8.485,876446,0
+PAYS.US,D,20200205,000000,8.6,8.6638,8.1,8.44,782956,0
+PAYS.US,D,20200206,000000,8.43,9.42,8.43,8.92,1027491,0
+PAYS.US,D,20200207,000000,8.86,9.26,8.8,9.2,435734,0
+PAYS.US,D,20200210,000000,9.15,9.3134,9,9.07,265808,0
+PAYS.US,D,20200211,000000,9.03,9.25,8.89,9.06,260528,0
+PAYS.US,D,20200212,000000,9.17,9.2901,9.0766,9.285,280283,0
+PAYS.US,D,20200213,000000,9.22,9.5,9.2,9.45,298130,0
+PAYS.US,D,20200214,000000,9.44,9.49,9.25,9.34,204943,0
+PAYS.US,D,20200218,000000,9.3181,9.65,9.25,9.57,302988,0
+PAYS.US,D,20200219,000000,9.54,10.03,9.54,9.99,507380,0
+PAYS.US,D,20200220,000000,10.04,10.36,9.92,10.05,651625,0
+PAYS.US,D,20200221,000000,10.05,10.1224,9.55,9.58,334899,0
+PAYS.US,D,20200224,000000,9.08,9.26,8.6,8.805,679511,0
+PAYS.US,D,20200225,000000,8.88,9,7.75,8.16,918712,0
+PAYS.US,D,20200226,000000,8.08,8.785,8,8.71,479671,0
+PAYS.US,D,20200227,000000,8.4381,8.46,7.92,7.94,778097,0
+PAYS.US,D,20200228,000000,7.53,8.14,7.3,8.03,744354,0
+PAYS.US,D,20200302,000000,8.1699,8.58,7.85,8.51,612840,0
+PAYS.US,D,20200303,000000,8.63,9.075,8.4,8.51,739184,0
+PAYS.US,D,20200304,000000,8.6,8.87,8.4,8.84,330282,0
+PAYS.US,D,20200305,000000,8.64,8.6825,7.95,8.13,635118,0
+PAYS.US,D,20200306,000000,7.97,8.5308,7.82,8.36,546783,0
+PAYS.US,D,20200309,000000,8.01,8.01,7.35,7.4,694978,0
+PAYS.US,D,20200310,000000,7.58,7.7213,6.93,7.22,734425,0
+PAYS.US,D,20200311,000000,6.86,7.15,6.56,6.71,828130,0
+PAYS.US,D,20200312,000000,5.58,6.75,4.3,6.45,1365573,0
+PAYS.US,D,20200313,000000,6.5,6.864,4.91,5.52,1495393,0
+PAYS.US,D,20200316,000000,4.25,5.12,3.7242,4.59,1807311,0
+PAYS.US,D,20200317,000000,4.55,4.6,3.74,4.42,1421609,0
+PAYS.US,D,20200318,000000,4.17,4.1945,3.76,4.06,715305,0
+PAYS.US,D,20200319,000000,3.96,4.75,3.78,4.21,707196,0
+PAYS.US,D,20200320,000000,4.35,4.61,4.14,4.29,475887,0
+PAYS.US,D,20200323,000000,4.18,4.18,3.63,3.87,832217,0
+PAYS.US,D,20200324,000000,4.11,4.98,4.11,4.44,892204,0
+PAYS.US,D,20200325,000000,4.34,6.135,4.32,5.17,1247773,0
+PAYS.US,D,20200326,000000,5.54,5.95,5.33,5.55,616127,0
+PAYS.US,D,20200327,000000,5.39,5.5079,5,5.44,530235,0
+PAYS.US,D,20200330,000000,5.42,5.6,5.1102,5.57,473630,0
+PAYS.US,D,20200331,000000,5.61,5.71,5.0398,5.16,708819,0
+PAYS.US,D,20200401,000000,4.27,4.4,4.05,4.35,1332204,0
+PAYS.US,D,20200402,000000,4.25,4.3399,3.9,4.03,910907,0
+PAYS.US,D,20200403,000000,4.08,5.32,4.08,4.51,1869812,0
+PAYS.US,D,20200406,000000,4.69,5.18,4.56,5.13,819906,0
+PAYS.US,D,20200407,000000,5.45,7.2,5.4,6.27,1693495,0
+PAYS.US,D,20200408,000000,6.39,7.55,6.39,7.37,1633650,0
+PAYS.US,D,20200409,000000,7.99,8.39,5.8,6.37,2672818,0
+PAYS.US,D,20200413,000000,6,6.73,5.64,6.61,1145035,0
+PAYS.US,D,20200414,000000,6.64,7.44,6.64,7.27,885932,0
+PAYS.US,D,20200415,000000,6.9,6.9,6.25,6.54,658654,0
+PAYS.US,D,20200416,000000,6.6,6.77,6.51,6.755,320653,0
+PAYS.US,D,20200417,000000,6.98,7.21,6.76,6.9,647893,0
+PAYS.US,D,20200420,000000,6.66,6.95,6.49,6.57,640595,0
+PAYS.US,D,20200421,000000,6.36,6.49,6.1,6.31,1060296,0
+PAYS.US,D,20200422,000000,6.46,6.78,6.3243,6.53,638799,0
+PAYS.US,D,20200423,000000,6.53,7.15,6.525,6.95,640721,0
+PAYS.US,D,20200424,000000,6.95,7.1,6.7,6.83,401584,0
+PAYS.US,D,20200427,000000,6.89,7.49,6.89,7.31,427142,0
+PAYS.US,D,20200428,000000,7.4,8,7.3402,7.69,680589,0
+PAYS.US,D,20200429,000000,7.95,8.52,7.79,8.35,783983,0
+PAYS.US,D,20200430,000000,8.09,8.74,7.8507,8.6,569718,0
+PAYS.US,D,20200501,000000,8.27,8.54,7.91,8.17,609528,0
+PAYS.US,D,20200504,000000,7.99,8.15,7.59,7.77,570586,0
+PAYS.US,D,20200505,000000,7.93,8.19,7.71,7.79,614499,0
+PAYS.US,D,20200506,000000,7.9,8.24,7.75,8.17,528491,0
+PAYS.US,D,20200507,000000,8.26,8.63,8.15,8.34,739736,0
+PAYS.US,D,20200508,000000,8.55,8.58,7.68,7.72,820357,0
+PAYS.US,D,20200511,000000,7.74,8,7.41,7.44,535454,0
+PAYS.US,D,20200512,000000,7.56,7.63,7.02,7.11,640179,0
+PAYS.US,D,20200513,000000,7,7.025,6.47,6.54,732378,0
+PAYS.US,D,20200514,000000,6.39,7.43,6.3,7.33,738580,0
+PAYS.US,D,20200515,000000,7.1,7.7,7.01,7.185,567828,0
+PAYS.US,D,20200518,000000,7.35,7.43,6.74,7.28,485760,0
+PAYS.US,D,20200519,000000,7.26,7.7,7.09,7.46,443146,0
+PAYS.US,D,20200520,000000,7.385,7.58,7.05,7.1,348778,0
+PAYS.US,D,20200521,000000,7.08,7.2,6.92,7.1,329421,0
+PAYS.US,D,20200522,000000,7.13,7.18,6.85,7.14,379142,0
+PAYS.US,D,20200526,000000,7.24,7.69,7.16,7.38,963915,0
+PAYS.US,D,20200527,000000,7.43,7.4701,7.01,7.19,403045,0
+PAYS.US,D,20200528,000000,7.29,7.29,6.99,7.055,330391,0
+PAYS.US,D,20200529,000000,6.99,7.22,6.83,7.22,388395,0
+PAYS.US,D,20200601,000000,7.22,7.4185,7.01,7.04,396670,0
+PAYS.US,D,20200602,000000,6.95,7.54,6.9227,7.39,474609,0
+PAYS.US,D,20200603,000000,7.38,7.95,7.2429,7.58,671503,0
+PAYS.US,D,20200604,000000,7.61,7.9,7.455,7.57,410569,0
+PAYS.US,D,20200605,000000,7.68,8.42,7.68,8.14,693024,0
+PAYS.US,D,20200608,000000,8.3,8.45,8.08,8.26,447519,0
+PAYS.US,D,20200609,000000,8.15,8.38,7.97,8.24,408578,0
+PAYS.US,D,20200610,000000,8.27,8.3,7.83,7.98,451795,0
+PAYS.US,D,20200611,000000,7.71,7.715,7.0601,7.14,601666,0
+PAYS.US,D,20200612,000000,7.4,7.62,7.1326,7.32,279803,0
+PAYS.US,D,20200615,000000,7.12,7.67,7.02,7.565,399366,0
+PAYS.US,D,20200616,000000,7.87,7.96,7.58,7.8,414232,0
+PAYS.US,D,20200617,000000,7.86,7.98,7.54,7.59,339756,0
+PAYS.US,D,20200618,000000,7.5,7.75,7.37,7.705,404171,0
+PAYS.US,D,20200619,000000,7.83,8.6,7.83,8.01,1038204,0
+PAYS.US,D,20200622,000000,8.03,8.25,7.61,7.72,638116,0
+PAYS.US,D,20200623,000000,7.84,8.49,7.84,8.135,652549,0
+PAYS.US,D,20200624,000000,8,8.17,7.555,7.73,583398,0
+PAYS.US,D,20200625,000000,7.48,10.93,7.48,10.6,10198397,0
+PAYS.US,D,20200626,000000,10.01,10.3997,8.69,10.18,2466043,0
+PAYS.US,D,20200629,000000,10.35,10.51,9.28,9.45,877733,0
+PAYS.US,D,20200630,000000,9.4,9.8995,9.06,9.71,854330,0
+PAYS.US,D,20200701,000000,9.83,9.94,9.02,9.38,728335,0
+PAYS.US,D,20200702,000000,9.55,9.76,9.21,9.49,491467,0
+PAYS.US,D,20200706,000000,9.79,10.2,9.42,9.99,992744,0
+PAYS.US,D,20200707,000000,9.98,10.39,9.66,9.69,650435,0
+PAYS.US,D,20200708,000000,10.14,10.14,9.24,9.45,564194,0
+PAYS.US,D,20200709,000000,9.45,9.45,9.0004,9.2,429055,0
+PAYS.US,D,20200710,000000,9.11,9.47,8.94,9.2,483395,0
+PAYS.US,D,20200713,000000,9.35,9.4,8.62,8.67,644793,0
+PAYS.US,D,20200714,000000,8.57,8.82,8.23,8.8,527855,0
+PAYS.US,D,20200715,000000,8.68,9.29,8.68,9.265,736448,0
+PAYS.US,D,20200716,000000,9.19,9.25,8.97,9.065,444343,0
+PAYS.US,D,20200717,000000,8.99,9.23,8.7685,9.2,517064,0
+PAYS.US,D,20200720,000000,9.23,9.53,8.93,9.45,374509,0
+PAYS.US,D,20200721,000000,9.58,9.98,9.3,9.41,586365,0
+PAYS.US,D,20200722,000000,9.42,9.5266,9.1,9.28,341377,0
+PAYS.US,D,20200723,000000,9.22,9.37,8.93,9.02,445540,0
+PAYS.US,D,20200724,000000,8.91,8.98,8.63,8.73,334129,0
+PAYS.US,D,20200727,000000,8.79,9.16,8.68,9.05,414280,0
+PAYS.US,D,20200728,000000,9.04,9.09,8.7,8.76,337869,0
+PAYS.US,D,20200729,000000,8.76,9.38,8.76,9.18,457300,0
+PAYS.US,D,20200730,000000,9.12,9.36,8.99,9.25,349613,0
+PAYS.US,D,20200731,000000,9.29,9.38,9.05,9.34,367608,0
+PAYS.US,D,20200803,000000,9.36,9.75,9.2801,9.54,635802,0
+PAYS.US,D,20200804,000000,9.51,9.59,9.33,9.57,358743,0
+PAYS.US,D,20200805,000000,9.58,9.94,9.45,9.89,663295,0
+PAYS.US,D,20200806,000000,9.85,10.24,9.81,10.12,382224,0
+PAYS.US,D,20200807,000000,10.12,10.98,9.94,10.14,801325,0
+PAYS.US,D,20200810,000000,10.26,10.51,10.02,10.18,440876,0
+PAYS.US,D,20200811,000000,10.3,10.48,9.9,9.95,417772,0
+PAYS.US,D,20200812,000000,10,10.22,9.58,9.94,426543,0
+PAYS.US,D,20200813,000000,9.9,10.67,9.9,10.36,847686,0
+PAYS.US,D,20200814,000000,8.19,8.24,7.29,8.06,3808289,0
+PAYS.US,D,20200817,000000,7.8,7.97,7.17,7.315,1938651,0
+PAYS.US,D,20200818,000000,7.3,7.3599,6.9,6.91,1193538,0
+PAYS.US,D,20200819,000000,6.87,6.9744,6.52,6.69,1016873,0
+PAYS.US,D,20200820,000000,6.7,7.14,6.63,7,663848,0
+PAYS.US,D,20200821,000000,7,7.16,6.92,7.03,459011,0
+PAYS.US,D,20200824,000000,7.3,7.42,6.9,7.02,967722,0
+PAYS.US,D,20200825,000000,7,7.13,6.9,7.01,344057,0
+PAYS.US,D,20200826,000000,7,7.06,6.9,6.97,397001,0
+PAYS.US,D,20200827,000000,6.96,6.995,6.69,6.78,627309,0
+PAYS.US,D,20200828,000000,6.84,6.85,6.664,6.73,276730,0
+PAYS.US,D,20200831,000000,6.68,6.726,6.36,6.44,613397,0
+PAYS.US,D,20200901,000000,6.45,6.65,6.4,6.44,304072,0
+PAYS.US,D,20200902,000000,6.5,6.52,6.25,6.4,404466,0
+PAYS.US,D,20200903,000000,6.41,6.41,6.19,6.28,495778,0
+PAYS.US,D,20200904,000000,6.33,6.37,5.77,5.91,478557,0
+PAYS.US,D,20200908,000000,5.7423,5.9178,5.56,5.62,811236,0
+PAYS.US,D,20200909,000000,5.67,5.77,5.585,5.7,377978,0
+PAYS.US,D,20200910,000000,5.71,5.99,5.52,5.53,336566,0
+PAYS.US,D,20200911,000000,5.55,5.58,5.33,5.44,341949,0
+PAYS.US,D,20200914,000000,5.55,5.815,5.5,5.61,422437,0
+PAYS.US,D,20200915,000000,5.64,5.82,5.616,5.7,303395,0
+PAYS.US,D,20200916,000000,5.68,6.13,5.64,5.95,475869,0
+PAYS.US,D,20200917,000000,5.86,5.99,5.73,5.8,296301,0
+PAYS.US,D,20200918,000000,5.87,5.92,5.61,5.87,491256,0
+PAYS.US,D,20200921,000000,5.75,5.82,5.58,5.7,344185,0
+PAYS.US,D,20200922,000000,5.74,5.79,5.51,5.74,243004,0
+PAYS.US,D,20200923,000000,5.69,5.82,5.4401,5.5,239317,0
+PAYS.US,D,20200924,000000,5.51,5.66,5.38,5.55,233457,0
+PAYS.US,D,20200925,000000,5.44,5.79,5.44,5.7,170497,0
+PAYS.US,D,20200928,000000,5.71,5.89,5.68,5.85,238674,0
+PAYS.US,D,20200929,000000,5.83,6.03,5.74,5.89,241548,0
+PAYS.US,D,20200930,000000,5.92,5.97,5.65,5.68,209055,0
+PAYS.US,D,20201001,000000,5.71,5.82,5.66,5.77,271033,0
+PAYS.US,D,20201002,000000,5.6,5.74,5.5671,5.65,189350,0
+PAYS.US,D,20201005,000000,5.78,5.81,5.63,5.77,166423,0
+PAYS.US,D,20201006,000000,5.78,5.92,5.58,5.59,275635,0
+PAYS.US,D,20201007,000000,5.64,5.76,5.59,5.7,204196,0
+PAYS.US,D,20201008,000000,5.75,5.9,5.73,5.82,184719,0
+PAYS.US,D,20201009,000000,5.9,5.92,5.745,5.78,219106,0
+PAYS.US,D,20201012,000000,5.89,6.22,5.72,6.04,437486,0
+PAYS.US,D,20201013,000000,5.98,6.17,5.865,5.91,247033,0
+PAYS.US,D,20201014,000000,5.96,5.96,5.75,5.77,159867,0
+PAYS.US,D,20201015,000000,5.7,5.91,5.62,5.85,173651,0
+PAYS.US,D,20201016,000000,5.84,5.89,5.73,5.77,135538,0
+PAYS.US,D,20201019,000000,5.78,5.853,5.6,5.63,114964,0
+PAYS.US,D,20201020,000000,5.66,5.79,5.61,5.71,106517,0
+PAYS.US,D,20201021,000000,5.68,5.7999,5.49,5.54,177262,0
+PAYS.US,D,20201022,000000,5.57,5.7,5.39,5.63,203269,0
+PAYS.US,D,20201023,000000,5.68,5.7,5.45,5.52,151171,0
+PAYS.US,D,20201026,000000,5.47,5.4812,5.13,5.25,288111,0
+PAYS.US,D,20201027,000000,5.27,5.5135,5.05,5.07,163786,0
+PAYS.US,D,20201028,000000,4.98,5.1,4.77,4.81,286856,0
+PAYS.US,D,20201029,000000,4.8,5,4.75,4.92,197779,0
+PAYS.US,D,20201030,000000,4.83,4.89,4.5604,4.76,310960,0
+PAYS.US,D,20201102,000000,4.8,4.95,4.76,4.94,230986,0
+PAYS.US,D,20201103,000000,4.95,5.275,4.95,5.16,222988,0
+PAYS.US,D,20201104,000000,5.19,5.34,5.03,5.28,271936,0
+PAYS.US,D,20201105,000000,5.35,5.38,5.22,5.31,164660,0
+PAYS.US,D,20201106,000000,5.22,5.38,5.023,5.26,185753,0
+PAYS.US,D,20201109,000000,5.45,5.68,5.45,5.59,355691,0
+PAYS.US,D,20201110,000000,5.62,5.78,5.54,5.69,257413,0
+PAYS.US,D,20201111,000000,5.74,5.74,5.36,5.57,308415,0
+PAYS.US,D,20201112,000000,5.5,5.6,5.4,5.45,146341,0
+PAYS.US,D,20201113,000000,5.5,5.56,5.2745,5.44,220242,0
+PAYS.US,D,20201116,000000,5.6677,5.74,5.5,5.74,311473,0
+PAYS.US,D,20201117,000000,5.74,6.14,5.7187,6.14,1027830,0
+PAYS.US,D,20201118,000000,4.13,4.37,3.835,4.2,6359397,0
+PAYS.US,D,20201119,000000,4.25,4.51,4.1,4.5,2462935,0
+PAYS.US,D,20201120,000000,4.5,4.84,4.44,4.56,1392747,0
+PAYS.US,D,20201123,000000,4.77,4.88,4.61,4.85,847772,0
+PAYS.US,D,20201124,000000,4.86,5.1459,4.8301,5.05,755998,0
+PAYS.US,D,20201125,000000,5.02,5.1,4.79,5,477177,0
+PAYS.US,D,20201127,000000,5.05,5.05,4.84,5.02,333199,0
+PAYS.US,D,20201130,000000,5.08,5.15,4.82,4.89,1437578,0
+PAYS.US,D,20201201,000000,4.99,5.03,4.77,4.78,544985,0
+PAYS.US,D,20201202,000000,4.81,4.8898,4.61,4.78,436259,0
+PAYS.US,D,20201203,000000,4.8,4.81,4.68,4.7,343588,0
+PAYS.US,D,20201204,000000,4.7469,5.06,4.72,5.04,526745,0
+PAYS.US,D,20201207,000000,5,5.12,4.94,4.99,389688,0
+PAYS.US,D,20201208,000000,4.96,5.235,4.95,5.17,485934,0
+PAYS.US,D,20201209,000000,5.22,5.25,4.97,4.99,261601,0
+PAYS.US,D,20201210,000000,4.98,5.05,4.92,5.03,285429,0
+PAYS.US,D,20201211,000000,5,5.04,4.93,5,156684,0
+PAYS.US,D,20201214,000000,5.04,5.19,4.95,5.09,273756,0
+PAYS.US,D,20201215,000000,5.07,5.19,4.96,5.16,301605,0
+PAYS.US,D,20201216,000000,5.2,5.23,5.01,5.16,277252,0
+PAYS.US,D,20201217,000000,5.06,5.35,5.06,5.3,285965,0
+PAYS.US,D,20201218,000000,5.32,5.34,5.09,5.16,389526,0
+PAYS.US,D,20201221,000000,5.01,5.11,4.92,5.03,358822,0
+PAYS.US,D,20201222,000000,5.01,5.15,4.91,4.91,261780,0
+PAYS.US,D,20201223,000000,4.69,4.74,4.37,4.715,739467,0
+PAYS.US,D,20201224,000000,4.7,4.83,4.64,4.83,200247,0
+PAYS.US,D,20201228,000000,4.88,5.06,4.76,4.78,305679,0
+PAYS.US,D,20201229,000000,4.8,4.8348,4.63,4.71,273335,0
+PAYS.US,D,20201230,000000,4.72,4.78,4.69,4.76,227335,0
+PAYS.US,D,20201231,000000,4.73,4.75,4.625,4.64,279666,0
+PAYS.US,D,20210104,000000,4.66,4.7,4.58,4.67,305041,0
+PAYS.US,D,20210105,000000,4.68,4.845,4.68,4.76,253248,0
+PAYS.US,D,20210106,000000,4.84,5.0395,4.75,4.76,289544,0
+PAYS.US,D,20210107,000000,4.77,4.95,4.75,4.83,291059,0
+PAYS.US,D,20210108,000000,4.8,5.03,4.7763,4.98,233505,0
+PAYS.US,D,20210111,000000,4.88,4.98,4.71,4.73,286601,0
+PAYS.US,D,20210112,000000,4.73,4.7794,4.6,4.72,361250,0
+PAYS.US,D,20210113,000000,4.69,4.89,4.69,4.83,231829,0
+PAYS.US,D,20210114,000000,4.86,5,4.78,4.82,262460,0
+PAYS.US,D,20210115,000000,4.76,4.82,4.63,4.73,280103,0
+PAYS.US,D,20210119,000000,4.77,4.82,4.66,4.79,251210,0
+PAYS.US,D,20210120,000000,4.78,4.9,4.75,4.86,234573,0
+PAYS.US,D,20210121,000000,4.9,5.13,4.83,5.04,413826,0
+PAYS.US,D,20210122,000000,5.04,5.09,4.88,5,300901,0
+PAYS.US,D,20210125,000000,5.04,5.0899,4.83,4.98,328203,0
+PAYS.US,D,20210126,000000,5,5.0399,4.86,4.98,243357,0
+PAYS.US,D,20210127,000000,4.87,4.95,4.72,4.75,291666,0
+PAYS.US,D,20210128,000000,4.82,4.9192,4.72,4.84,157828,0
+PAYS.US,D,20210129,000000,4.81,4.88,4.67,4.68,257510,0
+PAYS.US,D,20210201,000000,4.75,4.84,4.67,4.74,221741,0
+PAYS.US,D,20210202,000000,4.77,4.93,4.76,4.9,259446,0
+PAYS.US,D,20210203,000000,4.87,5.13,4.86,5.06,502081,0
+PAYS.US,D,20210204,000000,5.075,5.18,5.04,5.09,246445,0
+PAYS.US,D,20210205,000000,5.18,5.28,5.06,5.16,405461,0
+PAYS.US,D,20210208,000000,5.21,5.54,5.19,5.49,393595,0
+PAYS.US,D,20210209,000000,5.54,5.69,5.35,5.37,297739,0
+PAYS.US,D,20210210,000000,5.44,5.55,5.21,5.29,204374,0
+PAYS.US,D,20210211,000000,5.32,5.44,5.16,5.22,243449,0
+PAYS.US,D,20210212,000000,5.23,5.36,5.07,5.22,324809,0
+PAYS.US,D,20210216,000000,5.28,5.32,4.91,5.01,547749,0
+PAYS.US,D,20210217,000000,4.93,5.01,4.86,4.96,287843,0
+PAYS.US,D,20210218,000000,4.91,4.94,4.75,4.85,264127,0
+PAYS.US,D,20210219,000000,4.85,5.08,4.8098,4.98,241079,0
+PAYS.US,D,20210222,000000,4.9,5.07,4.87,4.97,175856,0
+PAYS.US,D,20210223,000000,4.8,4.8,4.63,4.8,308201,0
+PAYS.US,D,20210224,000000,4.85,4.97,4.7722,4.9,151117,0
+PAYS.US,D,20210225,000000,4.92,4.92,4.686,4.79,476475,0
+PAYS.US,D,20210226,000000,4.76,4.8,4.37,4.53,647381,0
+PAYS.US,D,20210301,000000,4.62,4.86,4.61,4.81,288382,0
+PAYS.US,D,20210302,000000,4.84,4.91,4.78,4.8,185845,0
+PAYS.US,D,20210303,000000,4.83,4.8799,4.66,4.74,196851,0
+PAYS.US,D,20210304,000000,4.71,4.804,4.45,4.64,504082,0
+PAYS.US,D,20210305,000000,4.67,4.67,4.31,4.47,299503,0
+PAYS.US,D,20210308,000000,4.47,4.5259,4.36,4.39,183852,0
+PAYS.US,D,20210309,000000,4.45,4.66,4.43,4.59,185962,0
+PAYS.US,D,20210310,000000,4.65,4.7,4.54,4.54,187974,0
+PAYS.US,D,20210311,000000,4.61,4.74,4.58,4.65,146263,0
+PAYS.US,D,20210312,000000,4.6,4.89,4.58,4.86,316539,0
+PAYS.US,D,20210315,000000,4.83,4.84,4.65,4.73,206962,0
+PAYS.US,D,20210316,000000,4.76,4.76,4.55,4.57,188491,0
+PAYS.US,D,20210317,000000,4.54,4.75,4.44,4.74,186564,0
+PAYS.US,D,20210318,000000,4.67,4.74,4.46,4.47,160235,0
+PAYS.US,D,20210319,000000,4.48,4.635,4.41,4.45,482652,0
+PAYS.US,D,20210322,000000,4.49,4.52,4.33,4.34,188674,0
+PAYS.US,D,20210323,000000,4.34,4.42,4.055,4.11,450462,0
+PAYS.US,D,20210324,000000,4.19,4.2,3.91,3.93,438447,0
+PAYS.US,D,20210325,000000,3.91,4.14,3.8,4.07,550551,0
+PAYS.US,D,20210326,000000,4.12,4.55,4,4.39,762496,0
+PAYS.US,D,20210329,000000,4.33,4.47,4.21,4.23,317222,0
+PAYS.US,D,20210330,000000,4.23,4.32,4.07,4.13,353927,0
+PAYS.US,D,20210331,000000,4.18,4.39,4.18,4.37,230220,0
+PAYS.US,D,20210401,000000,4.39,4.59,4.36,4.59,311527,0
+PAYS.US,D,20210405,000000,4.66,4.69,4.37,4.55,243753,0
+PAYS.US,D,20210406,000000,4.55,4.55,4.34,4.38,208396,0
+PAYS.US,D,20210407,000000,4.39,4.42,4.19,4.23,193699,0
+PAYS.US,D,20210408,000000,4.28,4.3,4.15,4.21,141143,0
+PAYS.US,D,20210409,000000,4.24,4.24,4.105,4.14,157912,0
+PAYS.US,D,20210412,000000,4.15,4.1915,4,4.1,174487,0
+PAYS.US,D,20210413,000000,4.12,4.15,4.03,4.13,171683,0
+PAYS.US,D,20210414,000000,4.14,4.23,4.06,4.11,133993,0
+PAYS.US,D,20210415,000000,4.13,4.18,4.05,4.13,203113,0
+PAYS.US,D,20210416,000000,4.18,4.18,4,4.03,286908,0
+PAYS.US,D,20210419,000000,4.02,4.0201,3.8716,3.96,349522,0
+PAYS.US,D,20210420,000000,3.93,3.99,3.8,3.81,411337,0
+PAYS.US,D,20210421,000000,3.81,3.94,3.78,3.89,373810,0
+PAYS.US,D,20210422,000000,3.88,3.98,3.85,3.87,236358,0
+PAYS.US,D,20210423,000000,3.9,3.96,3.84,3.96,234593,0
+PAYS.US,D,20210426,000000,3.94,4,3.93,3.95,213810,0
+PAYS.US,D,20210427,000000,3.97,4.03,3.81,3.82,307371,0
+PAYS.US,D,20210428,000000,3.82,4.15,3.78,3.99,426955,0
+PAYS.US,D,20210429,000000,4,4.05,3.8,3.91,366340,0
+PAYS.US,D,20210430,000000,3.83,3.93,3.78,3.82,201404,0
+PAYS.US,D,20210503,000000,3.88,3.94,3.755,3.79,202373,0
+PAYS.US,D,20210504,000000,3.79,3.79,3.47,3.66,673606,0
+PAYS.US,D,20210505,000000,3.72,3.8112,3.62,3.65,337743,0
+PAYS.US,D,20210506,000000,3.68,3.7,3.51,3.57,232205,0
+PAYS.US,D,20210507,000000,3.57,3.645,3.5201,3.57,177111,0
+PAYS.US,D,20210510,000000,3.55,3.57,3.41,3.43,355197,0
+PAYS.US,D,20210511,000000,3.37,3.58,3.25,3.52,560920,0
+PAYS.US,D,20210512,000000,3.4,3.4,2.91,3.04,1159119,0
+PAYS.US,D,20210513,000000,3.07,3.1,2.865,2.89,539556,0
+PAYS.US,D,20210514,000000,3,3.16,2.99,3.06,592028,0
+PAYS.US,D,20210517,000000,3,3.2,2.97,3.17,586231,0
+PAYS.US,D,20210518,000000,3.15,3.4,3.13,3.29,255923,0
+PAYS.US,D,20210519,000000,3.28,3.88,3.26,3.78,984543,0
+PAYS.US,D,20210520,000000,3.71,3.81,3.29,3.4,528692,0
+PAYS.US,D,20210521,000000,3.51,3.62,3.3,3.34,380557,0
+PAYS.US,D,20210524,000000,3.38,3.425,3.31,3.35,227491,0
+PAYS.US,D,20210525,000000,3.35,3.37,3.2,3.21,238929,0
+PAYS.US,D,20210526,000000,3.24,3.42,3.225,3.39,186386,0
+PAYS.US,D,20210527,000000,3.39,3.44,3.3,3.33,291993,0
+PAYS.US,D,20210528,000000,3.39,3.43,3.3,3.31,170849,0
+PAYS.US,D,20210601,000000,3.32,3.39,3.28,3.35,184632,0
+PAYS.US,D,20210602,000000,3.39,3.39,3.29,3.32,384765,0
+PAYS.US,D,20210603,000000,3.29,3.339,3.25,3.3,230825,0
+PAYS.US,D,20210604,000000,3.31,3.335,3.28,3.28,211305,0
+PAYS.US,D,20210607,000000,3.28,3.425,3.26,3.42,299447,0
+PAYS.US,D,20210608,000000,3.43,3.56,3.42,3.48,244405,0
+PAYS.US,D,20210609,000000,3.53,3.54,3.42,3.45,135667,0
+PAYS.US,D,20210610,000000,3.46,3.53,3.4,3.43,133832,0
+PAYS.US,D,20210611,000000,3.45,3.65,3.44,3.61,216707,0
+PAYS.US,D,20210614,000000,3.63,3.73,3.5,3.52,273240,0
+PAYS.US,D,20210615,000000,3.52,3.57,3.4,3.44,216520,0
+PAYS.US,D,20210616,000000,3.44,3.45,3.3,3.3,391534,0
+PAYS.US,D,20210617,000000,3.3,3.46,3.3,3.32,263975,0
+PAYS.US,D,20210618,000000,3.25,3.3,3.16,3.18,402561,0
+PAYS.US,D,20210621,000000,3.2,3.24,3.09,3.15,470192,0
+PAYS.US,D,20210622,000000,3.16,3.26,3.1,3.21,345564,0
+PAYS.US,D,20210623,000000,3.23,3.27,3.12,3.14,374894,0
+PAYS.US,D,20210624,000000,3.17,3.2,3.1,3.17,351146,0
+PAYS.US,D,20210625,000000,3.15,3.25,3.13,3.22,4154650,0
+PAYS.US,D,20210628,000000,3.24,3.36,3.24,3.3,257351,0
+PAYS.US,D,20210629,000000,3.31,3.35,3.2,3.25,234500,0
+PAYS.US,D,20210630,000000,3.23,3.29,3.16,3.18,159590,0
+PAYS.US,D,20210701,000000,3.19,3.24,3.1,3.17,346060,0
+PAYS.US,D,20210702,000000,3.17,3.2,3.06,3.12,236087,0
+PAYS.US,D,20210706,000000,3.11,3.15,3,3.01,263276,0
+PAYS.US,D,20210707,000000,3,3.04,2.855,2.89,517096,0
+PAYS.US,D,20210708,000000,2.85,2.9,2.77,2.88,294380,0
+PAYS.US,D,20210709,000000,2.89,2.9601,2.88,2.91,123764,0
+PAYS.US,D,20210712,000000,2.9,2.95,2.81,2.83,169803,0
+PAYS.US,D,20210713,000000,2.88,2.9,2.75,2.76,289074,0
+PAYS.US,D,20210714,000000,2.81,2.85,2.76,2.77,217418,0
+PAYS.US,D,20210715,000000,2.8,2.82,2.6,2.67,257097,0
+PAYS.US,D,20210716,000000,2.68,2.7067,2.61,2.61,158741,0
+PAYS.US,D,20210719,000000,2.58,2.64,2.46,2.5,450401,0
+PAYS.US,D,20210720,000000,2.54,2.71,2.51,2.59,277179,0
+PAYS.US,D,20210721,000000,2.6,2.75,2.55,2.72,209517,0
+PAYS.US,D,20210722,000000,2.69,2.73,2.61,2.65,164261,0
+PAYS.US,D,20210723,000000,2.65,2.71,2.58,2.7,201750,0
+PAYS.US,D,20210726,000000,2.72,2.74,2.59,2.61,145986,0
+PAYS.US,D,20210727,000000,2.58,2.7,2.44,2.5,275381,0
+PAYS.US,D,20210728,000000,2.5,2.6866,2.49,2.65,210001,0
+PAYS.US,D,20210729,000000,2.74,2.76,2.58,2.61,120638,0
+PAYS.US,D,20210730,000000,2.57,2.67,2.55,2.66,213597,0
+PAYS.US,D,20210802,000000,2.72,2.76,2.6,2.62,112168,0
+PAYS.US,D,20210803,000000,2.6,2.6,2.41,2.43,362401,0
+PAYS.US,D,20210804,000000,2.41,2.48,2.41,2.43,134922,0
+PAYS.US,D,20210805,000000,2.4,2.47,2.3762,2.46,118475,0
+PAYS.US,D,20210806,000000,2.51,2.51,2.42,2.47,118946,0
+PAYS.US,D,20210809,000000,2.47,2.59,2.463,2.52,113565,0
+PAYS.US,D,20210810,000000,2.55,2.55,2.45,2.48,197619,0
+PAYS.US,D,20210811,000000,2.52,2.58,2.38,2.46,289539,0
+PAYS.US,D,20210812,000000,2.57,2.74,2.52,2.72,340107,0
+PAYS.US,D,20210813,000000,2.74,2.75,2.63,2.66,172257,0
+PAYS.US,D,20210816,000000,2.67,2.69,2.53,2.62,110628,0
+PAYS.US,D,20210817,000000,2.61,2.61,2.47,2.51,116008,0
+PAYS.US,D,20210818,000000,2.5,2.55,2.38,2.47,178134,0
+PAYS.US,D,20210819,000000,2.65,2.72,2.48,2.54,263841,0
+PAYS.US,D,20210820,000000,2.54,2.61,2.52,2.54,198107,0
+PAYS.US,D,20210823,000000,2.54,2.65,2.54,2.58,155552,0
+PAYS.US,D,20210824,000000,2.61,2.645,2.58,2.61,121091,0
+PAYS.US,D,20210825,000000,2.62,2.62,2.5,2.5,157584,0
+PAYS.US,D,20210826,000000,2.5,2.55,2.4601,2.55,131847,0
+PAYS.US,D,20210827,000000,2.56,2.56,2.48,2.52,117795,0
+PAYS.US,D,20210830,000000,2.51,2.56,2.48,2.48,118085,0
+PAYS.US,D,20210831,000000,2.5,2.51,2.425,2.49,174033,0
+PAYS.US,D,20210901,000000,2.5,2.56,2.48,2.49,113643,0
+PAYS.US,D,20210902,000000,2.48,2.54,2.47,2.5,159332,0
+PAYS.US,D,20210903,000000,2.49,2.5036,2.42,2.46,101420,0
+PAYS.US,D,20210907,000000,2.46,2.5,2.45,2.47,224988,0
+PAYS.US,D,20210908,000000,2.48,2.48,2.34,2.36,225167,0
+PAYS.US,D,20210909,000000,2.37,3.0677,2.35,2.94,1684850,0
+PAYS.US,D,20210910,000000,3.06,3.72,3.02,3.32,6455372,0
+PAYS.US,D,20210913,000000,3.3,3.35,2.93,2.96,944089,0
+PAYS.US,D,20210914,000000,2.93,2.9499,2.7,2.73,563967,0
+PAYS.US,D,20210915,000000,2.72,2.9081,2.65,2.82,505847,0
+PAYS.US,D,20210916,000000,2.79,3.09,2.7835,2.98,595654,0
+PAYS.US,D,20210917,000000,2.97,2.97,2.75,2.89,627428,0
+PAYS.US,D,20210920,000000,2.75,2.84,2.68,2.82,441085,0
+PAYS.US,D,20210921,000000,2.84,2.88,2.72,2.79,191646,0
+PAYS.US,D,20210922,000000,2.77,2.81,2.7,2.74,145381,0
+PAYS.US,D,20210923,000000,2.75,2.84,2.7,2.84,201388,0
+PAYS.US,D,20210924,000000,2.79,2.93,2.75,2.88,284461,0
+PAYS.US,D,20210927,000000,2.88,2.9195,2.82,2.89,97762,0
+PAYS.US,D,20210928,000000,2.89,2.89,2.66,2.67,248458,0
+PAYS.US,D,20210929,000000,2.71,2.73,2.66,2.73,102407,0
+PAYS.US,D,20210930,000000,2.78,2.78,2.6701,2.7,104159,0
+PAYS.US,D,20211001,000000,2.75,2.75,2.46,2.6,473597,0
+PAYS.US,D,20211004,000000,2.59,2.6,2.49,2.55,196937,0
+PAYS.US,D,20211005,000000,2.58,2.64,2.49,2.56,343603,0
+PAYS.US,D,20211006,000000,2.56,2.64,2.51,2.64,177433,0
+PAYS.US,D,20211007,000000,2.73,2.75,2.642,2.69,153203,0
+PAYS.US,D,20211008,000000,2.72,2.72,2.61,2.62,77519,0
+PAYS.US,D,20211011,000000,2.62,2.63,2.52,2.53,97414,0
+PAYS.US,D,20211012,000000,2.53,2.54,2.46,2.5,167319,0
+PAYS.US,D,20211013,000000,2.54,2.63,2.52,2.59,162811,0
+PAYS.US,D,20211014,000000,2.59,2.65,2.59,2.6,70055,0
+PAYS.US,D,20211015,000000,2.7,2.7,2.6001,2.64,100841,0
+PAYS.US,D,20211018,000000,2.62,2.63,2.51,2.51,124107,0
+PAYS.US,D,20211019,000000,2.54,2.61,2.51,2.61,108470,0
+PAYS.US,D,20211020,000000,2.67,2.67,2.56,2.61,94733,0
+PAYS.US,D,20211021,000000,2.59,2.61,2.55,2.57,72733,0
+PAYS.US,D,20211022,000000,2.56,2.58,2.47,2.58,174548,0
+PAYS.US,D,20211025,000000,2.6,2.63,2.55,2.57,166786,0
+PAYS.US,D,20211026,000000,2.57,2.59,2.53,2.54,89126,0
+PAYS.US,D,20211027,000000,2.53,2.5502,2.48,2.48,136932,0
+PAYS.US,D,20211028,000000,2.5,2.53,2.47,2.53,185817,0
+PAYS.US,D,20211029,000000,2.51,2.58,2.49,2.52,120647,0
+PAYS.US,D,20211101,000000,2.56,2.99,2.56,2.75,900075,0
+PAYS.US,D,20211102,000000,2.82,2.88,2.63,2.7,327721,0
+PAYS.US,D,20211103,000000,2.73,2.77,2.62,2.77,178126,0
+PAYS.US,D,20211104,000000,2.78,2.79,2.62,2.62,386469,0
+PAYS.US,D,20211105,000000,2.65,2.6565,2.55,2.55,280946,0
+PAYS.US,D,20211108,000000,2.55,2.68,2.55,2.68,231112,0
+PAYS.US,D,20211109,000000,2.7,2.75,2.57,2.74,277890,0
+PAYS.US,D,20211110,000000,2.64,2.67,2.4,2.44,745048,0
+PAYS.US,D,20211111,000000,2.44,2.49,2.2,2.22,798748,0
+PAYS.US,D,20211112,000000,2.26,2.35,2.23,2.29,432214,0
+PAYS.US,D,20211115,000000,2.31,2.315,2.175,2.21,298037,0
+PAYS.US,D,20211116,000000,2.21,2.23,2.1,2.17,427716,0
+PAYS.US,D,20211117,000000,2.14,2.17,2.02,2.04,507572,0
+PAYS.US,D,20211118,000000,2.05,2.0899,1.93,1.98,301050,0
+PAYS.US,D,20211119,000000,2,2,1.93,1.955,327938,0
+PAYS.US,D,20211122,000000,2,2.02,1.9,1.93,509747,0
+PAYS.US,D,20211123,000000,1.9,1.93,1.775,1.84,414873,0
+PAYS.US,D,20211124,000000,1.85,2.01,1.81,2.01,542360,0
+PAYS.US,D,20211126,000000,1.95,2,1.81,1.96,177852,0
+PAYS.US,D,20211129,000000,1.95,1.95,1.85,1.85,207441,0
+PAYS.US,D,20211130,000000,1.87,1.8913,1.75,1.81,218265,0
+PAYS.US,D,20211201,000000,1.88,1.88,1.75,1.75,703380,0
+PAYS.US,D,20211202,000000,1.76,1.81,1.75,1.79,334562,0
+PAYS.US,D,20211203,000000,1.79,1.81,1.65,1.73,446813,0
+PAYS.US,D,20211206,000000,1.73,1.8014,1.6601,1.76,495611,0
+PAYS.US,D,20211207,000000,1.81,1.89,1.79,1.84,315271,0
+PAYS.US,D,20211208,000000,1.84,1.93,1.8249,1.89,104786,0
+PAYS.US,D,20211209,000000,1.87,1.89,1.8,1.8,84929,0
+PAYS.US,D,20211210,000000,1.83,1.84,1.71,1.73,109457,0
+PAYS.US,D,20211213,000000,1.73,1.73,1.63,1.68,147342,0
+PAYS.US,D,20211214,000000,1.65,1.68,1.525,1.56,392176,0
+PAYS.US,D,20211215,000000,1.56,1.67,1.51,1.58,264047,0
+PAYS.US,D,20211216,000000,1.62,1.65,1.47,1.47,442742,0
+PAYS.US,D,20211217,000000,1.45,1.55,1.37,1.5,715320,0
+PAYS.US,D,20211220,000000,1.48,1.545,1.44,1.49,188336,0
+PAYS.US,D,20211221,000000,1.51,1.62,1.4,1.56,610810,0
+PAYS.US,D,20211222,000000,1.58,1.64,1.53,1.56,478936,0
+PAYS.US,D,20211223,000000,1.56,1.59,1.54,1.56,137586,0
+PAYS.US,D,20211227,000000,1.55,1.565,1.45,1.46,350969,0
+PAYS.US,D,20211228,000000,1.48,1.55,1.41,1.5,765391,0
+PAYS.US,D,20211229,000000,1.5,1.64,1.485,1.6,546413,0
+PAYS.US,D,20211230,000000,1.6,1.76,1.6,1.69,483217,0
+PAYS.US,D,20211231,000000,1.67,1.749,1.586,1.6,394707,0
+PAYS.US,D,20220103,000000,1.61,1.8929,1.61,1.87,381492,0
+PAYS.US,D,20220104,000000,1.96,2.07,1.7968,1.86,621667,0
+PAYS.US,D,20220105,000000,1.85,1.88,1.77,1.8,270714,0
+PAYS.US,D,20220106,000000,1.8,1.885,1.71,1.85,204036,0
+PAYS.US,D,20220107,000000,1.81,1.87,1.77,1.81,105651,0
+PAYS.US,D,20220110,000000,1.8,1.87,1.68,1.84,213440,0
+PAYS.US,D,20220111,000000,1.82,1.96,1.82,1.93,116836,0
+PAYS.US,D,20220112,000000,1.92,2.12,1.88,2.05,594543,0
+PAYS.US,D,20220113,000000,2.09,2.1,1.92,1.95,428018,0
+PAYS.US,D,20220114,000000,2.0317,2.0317,1.89,1.94,312338,0
+PAYS.US,D,20220118,000000,2,2.0896,1.85,1.88,344596,0
+PAYS.US,D,20220119,000000,1.91,1.91,1.765,1.8,198197,0
+PAYS.US,D,20220120,000000,1.8,2.025,1.8,1.86,220495,0
+PAYS.US,D,20220121,000000,1.86,1.88,1.77,1.855,205298,0
+PAYS.US,D,20220124,000000,1.84,2.03,1.8,2,355036,0
+PAYS.US,D,20220125,000000,1.97,2.2161,1.91,2.11,637705,0
+PAYS.US,D,20220126,000000,2.19,2.33,2.0452,2.25,637396,0
+PAYS.US,D,20220127,000000,2.29,2.2999,2,2.06,340510,0
+PAYS.US,D,20220128,000000,2.04,2.1317,1.97,2.12,134674,0
+PAYS.US,D,20220131,000000,2.065,2.23,2.065,2.22,216491,0
+PAYS.US,D,20220201,000000,2.21,2.32,2.12,2.3,118512,0
+PAYS.US,D,20220202,000000,2.1626,2.3,2.1626,2.26,206522,0
+PAYS.US,D,20220203,000000,2.23,2.27,2.2123,2.25,161135,0
+PAYS.US,D,20220204,000000,2.22,2.38,2.2,2.37,212838,0
+PAYS.US,D,20220207,000000,2.37,2.49,2.36,2.43,274126,0
+PAYS.US,D,20220208,000000,2.45,2.48,2.3,2.35,225153,0
+PAYS.US,D,20220209,000000,2.452,2.452,2.3404,2.38,100989,0
+PAYS.US,D,20220210,000000,2.35,2.42,2.2819,2.33,137799,0
+PAYS.US,D,20220211,000000,2.32,2.35,2.22,2.27,102446,0
+PAYS.US,D,20220214,000000,2.26,2.34,2.22,2.26,73964,0
+PAYS.US,D,20220215,000000,2.3,2.43,2.3,2.39,75016,0
+PAYS.US,D,20220216,000000,2.4,2.45,2.34,2.43,63161,0
+PAYS.US,D,20220217,000000,2.41,2.43,2.329,2.35,103079,0
+PAYS.US,D,20220218,000000,2.37,2.37,2.21,2.23,159785,0
+PAYS.US,D,20220222,000000,2.2,2.265,2.15,2.18,169531,0
+PAYS.US,D,20220223,000000,2.2,2.221,2.07,2.1,163684,0
+PAYS.US,D,20220224,000000,2,2.24,1.94,2.23,224588,0
+PAYS.US,D,20220225,000000,2.21,2.24,2.18,2.21,44793,0
+PAYS.US,D,20220228,000000,2.185,2.25,2.14,2.17,69225,0
+PAYS.US,D,20220301,000000,2.18,2.2,2.1,2.1,103751,0
+PAYS.US,D,20220302,000000,2.13,2.19,2.1,2.15,57957,0
+PAYS.US,D,20220303,000000,2.19,2.2,2.05,2.08,86938,0
+PAYS.US,D,20220304,000000,2.06,2.12,2.01,2.03,73524,0
+PAYS.US,D,20220307,000000,2.01,2.07,2,2,113957,0
+PAYS.US,D,20220308,000000,2.03,2.19,2,2.14,65569,0
+PAYS.US,D,20220309,000000,2.17,2.25,2.15,2.18,91092,0
+PAYS.US,D,20220310,000000,2.14,2.17,2.04,2.11,102377,0
+PAYS.US,D,20220311,000000,2.16,2.19,2.06,2.11,118235,0
+PAYS.US,D,20220314,000000,2.1,2.19,2.05,2.09,238084,0
+PAYS.US,D,20220315,000000,2.06,2.19,2.06,2.16,76797,0
+PAYS.US,D,20220316,000000,2.2,2.33,2.2,2.22,105297,0
+PAYS.US,D,20220317,000000,2.19,2.3,2.19,2.27,116771,0
+PAYS.US,D,20220318,000000,2.23,2.39,2.23,2.36,144425,0
+PAYS.US,D,20220321,000000,2.36,2.3694,2.2559,2.29,71605,0
+PAYS.US,D,20220322,000000,2.31,2.5,2.285,2.5,631042,0
+PAYS.US,D,20220323,000000,2.3,2.3226,2.05,2.14,531493,0
+PAYS.US,D,20220324,000000,2.09,2.1161,1.81,1.92,994709,0
+PAYS.US,D,20220325,000000,1.93,1.94,1.86,1.91,216145,0
+PAYS.US,D,20220328,000000,1.9,1.9,1.88,1.9,130869,0
+PAYS.US,D,20220329,000000,1.95,2.13,1.92,2.06,232235,0
+PAYS.US,D,20220330,000000,2.04,2.12,1.99,2,197972,0
+PAYS.US,D,20220331,000000,1.98,2.04,1.96,1.97,62398,0
+PAYS.US,D,20220401,000000,1.97,2.0411,1.97,1.97,51541,0
+PAYS.US,D,20220404,000000,1.98,2.05,1.98,2.04,55454,0
+PAYS.US,D,20220405,000000,2.04,2.06,1.99,2,55269,0
+PAYS.US,D,20220406,000000,2.02,2.04,1.94,1.99,224334,0
+PAYS.US,D,20220407,000000,2,2,1.88,1.88,96349,0
+PAYS.US,D,20220408,000000,1.89,1.92,1.83,1.83,173892,0
+PAYS.US,D,20220411,000000,1.81,1.86,1.8,1.83,72738,0
+PAYS.US,D,20220412,000000,1.83,1.87,1.8,1.86,101197,0
+PAYS.US,D,20220413,000000,1.86,1.87,1.8,1.86,99434,0
+PAYS.US,D,20220414,000000,1.87,1.88,1.82,1.84,129169,0
+PAYS.US,D,20220418,000000,1.85,1.865,1.74,1.76,114417,0
+PAYS.US,D,20220419,000000,1.75,1.84,1.74,1.81,37681,0
+PAYS.US,D,20220420,000000,1.82,1.94,1.82,1.88,70576,0
+PAYS.US,D,20220421,000000,1.9,1.9,1.77,1.8,41197,0
+PAYS.US,D,20220422,000000,1.8,1.85,1.69,1.7,172736,0
+PAYS.US,D,20220425,000000,1.76,2,1.69,1.93,448267,0
+PAYS.US,D,20220426,000000,1.98,2,1.84,1.9,139994,0
+PAYS.US,D,20220427,000000,1.9,1.95,1.78,1.83,130615,0
+PAYS.US,D,20220428,000000,1.78,1.9188,1.78,1.86,48663,0
+PAYS.US,D,20220429,000000,1.87,1.92,1.8201,1.87,58275,0
+PAYS.US,D,20220502,000000,1.88,1.92,1.85,1.87,53887,0
+PAYS.US,D,20220503,000000,1.9,1.935,1.835,1.89,34366,0
+PAYS.US,D,20220504,000000,1.92,1.92,1.8024,1.87,45479,0
+PAYS.US,D,20220505,000000,1.84,1.85,1.78,1.79,29098,0
+PAYS.US,D,20220506,000000,1.78,1.79,1.726,1.75,43223,0
+PAYS.US,D,20220509,000000,1.73,1.73,1.53,1.54,159039,0
+PAYS.US,D,20220510,000000,1.54,1.69,1.54,1.68,93453,0
+PAYS.US,D,20220511,000000,1.65,1.75,1.47,1.48,156904,0
+PAYS.US,D,20220512,000000,1.48,1.48,1.15,1.24,484225,0
+PAYS.US,D,20220513,000000,1.29,1.47,1.26,1.42,271625,0
+PAYS.US,D,20220516,000000,1.4,1.53,1.26,1.34,227804,0
+PAYS.US,D,20220517,000000,1.4038,1.48,1.28,1.45,152789,0
+PAYS.US,D,20220518,000000,1.3838,1.55,1.35,1.41,204921,0
+PAYS.US,D,20220519,000000,1.36,1.45,1.3,1.41,116190,0
+PAYS.US,D,20220520,000000,1.42,1.45,1.33,1.4,123607,0
+PAYS.US,D,20220523,000000,1.39,1.43,1.36,1.36,98769,0
+PAYS.US,D,20220524,000000,1.39,1.39,1.2529,1.28,99852,0
+PAYS.US,D,20220525,000000,1.26,1.3199,1.26,1.28,89554,0
+PAYS.US,D,20220526,000000,1.28,1.3599,1.2713,1.32,125971,0
+PAYS.US,D,20220527,000000,1.32,1.39,1.32,1.39,39532,0
+PAYS.US,D,20220531,000000,1.5,1.64,1.45,1.53,317802,0
+PAYS.US,D,20220601,000000,1.53,1.55,1.4664,1.53,116157,0
+PAYS.US,D,20220602,000000,1.55,1.64,1.54,1.64,101435,0
+PAYS.US,D,20220603,000000,1.65,1.74,1.65,1.74,96930,0
+PAYS.US,D,20220606,000000,1.74,1.8,1.67,1.69,73734,0
+PAYS.US,D,20220607,000000,1.64,1.8684,1.64,1.81,105720,0
+PAYS.US,D,20220608,000000,1.76,1.8558,1.73,1.82,84110,0
+PAYS.US,D,20220609,000000,1.82,1.85,1.77,1.775,70894,0
+PAYS.US,D,20220610,000000,1.71,1.7199,1.63,1.64,144138,0
+PAYS.US,D,20220613,000000,1.57,1.595,1.465,1.49,81534,0
+PAYS.US,D,20220614,000000,1.49,1.57,1.49,1.51,38546,0
+PAYS.US,D,20220615,000000,1.54,1.615,1.5163,1.54,28513,0
+PAYS.US,D,20220616,000000,1.5,1.52,1.45,1.48,56753,0
+PAYS.US,D,20220617,000000,1.46,1.52,1.42,1.48,200592,0
+PAYS.US,D,20220621,000000,1.49,1.56,1.4601,1.52,70939,0
+PAYS.US,D,20220622,000000,1.46,1.57,1.46,1.56,29439,0
+PAYS.US,D,20220623,000000,1.55,1.61,1.51,1.57,19584,0
+PAYS.US,D,20220624,000000,1.6,1.65,1.57,1.59,43221,0
+PAYS.US,D,20220627,000000,1.58,1.6396,1.5701,1.59,38149,0
+PAYS.US,D,20220628,000000,1.62,1.65,1.46,1.49,86174,0
+PAYS.US,D,20220629,000000,1.47,1.63,1.47,1.51,40346,0
+PAYS.US,D,20220630,000000,1.45,1.57,1.45,1.52,41786,0
+PAYS.US,D,20220701,000000,1.5,1.57,1.5,1.53,42754,0
+PAYS.US,D,20220705,000000,1.52,1.65,1.52,1.64,73323,0
+PAYS.US,D,20220706,000000,1.63,1.96,1.63,1.72,237580,0
+PAYS.US,D,20220707,000000,1.662,1.78,1.662,1.76,63347,0
+PAYS.US,D,20220708,000000,1.91,1.91,1.7922,1.83,62483,0
+PAYS.US,D,20220711,000000,1.8,1.84,1.72,1.82,53698,0
+PAYS.US,D,20220712,000000,1.84,1.9,1.76,1.77,30197,0
+PAYS.US,D,20220713,000000,1.78,1.81,1.69,1.79,32295,0
+PAYS.US,D,20220714,000000,1.7195,1.77,1.67,1.67,26505,0
+PAYS.US,D,20220715,000000,1.72,1.8107,1.66,1.79,37816,0
+PAYS.US,D,20220718,000000,1.79,1.87,1.67,1.72,73754,0
+PAYS.US,D,20220719,000000,1.72,1.8242,1.72,1.76,38310,0
+PAYS.US,D,20220720,000000,1.78,1.87,1.78,1.82,75087,0
+PAYS.US,D,20220721,000000,1.85,1.87,1.81,1.87,50026,0
+PAYS.US,D,20220722,000000,1.9,1.9,1.81,1.85,59280,0
+PAYS.US,D,20220725,000000,1.83,1.87,1.8,1.8,47010,0
+PAYS.US,D,20220726,000000,1.79,1.8552,1.77,1.81,32260,0
+PAYS.US,D,20220727,000000,1.8,1.89,1.8,1.86,25399,0
+PAYS.US,D,20220728,000000,1.89,1.89,1.82,1.86,48108,0
+PAYS.US,D,20220729,000000,1.87,1.93,1.87,1.92,91268,0
+PAYS.US,D,20220801,000000,1.89,2.2299,1.89,2.14,464028,0
+PAYS.US,D,20220802,000000,2.15,2.2,2.0935,2.15,124911,0
+PAYS.US,D,20220803,000000,2.15,2.17,1.99,2.01,118886,0
+PAYS.US,D,20220804,000000,2.03,2.08,1.99,2.04,60154,0
+PAYS.US,D,20220805,000000,1.97,2.13,1.97,2.11,36336,0
+PAYS.US,D,20220808,000000,2.18,2.2,2.08,2.15,79615,0
+PAYS.US,D,20220809,000000,2.12,2.25,2,2.24,216301,0
+PAYS.US,D,20220810,000000,2.2,2.32,2.05,2.31,255101,0
+PAYS.US,D,20220811,000000,2.33,2.48,2.33,2.44,221833,0
+PAYS.US,D,20220812,000000,2.45,2.57,2.41,2.48,251429,0
+PAYS.US,D,20220815,000000,2.5,2.74,2.37,2.71,236711,0
+PAYS.US,D,20220816,000000,2.72,2.95,2.67,2.87,420371,0
+PAYS.US,D,20220817,000000,2.87,2.9062,2.7,2.78,112099,0
+PAYS.US,D,20220818,000000,2.79,3.16,2.75,3.12,532051,0
+PAYS.US,D,20220819,000000,3.12,3.12,2.94,3.09,156879,0
+PAYS.US,D,20220822,000000,2.97,3.05,2.71,2.92,328451,0
+PAYS.US,D,20220823,000000,2.92,3.12,2.7301,3.1,176891,0
+PAYS.US,D,20220824,000000,3.05,3.14,3.05,3.115,116986,0
+PAYS.US,D,20220825,000000,3.12,3.18,3,3.1,98981,0
+PAYS.US,D,20220826,000000,3.06,3.145,3.058,3.08,94342,0
+PAYS.US,D,20220829,000000,3.04,3.27,2.9901,3.2,234041,0
+PAYS.US,D,20220830,000000,3.14,3.22,3.0203,3.13,232138,0
+PAYS.US,D,20220831,000000,3.2,3.2,3.0601,3.08,179538,0
+PAYS.US,D,20220901,000000,3.03,3.05,2.84,2.95,114523,0
+PAYS.US,D,20220902,000000,2.995,2.995,2.77,2.79,99771,0
+PAYS.US,D,20220906,000000,2.79,2.88,2.71,2.77,94681,0
+PAYS.US,D,20220907,000000,2.8,3.01,2.7401,2.92,161760,0
+PAYS.US,D,20220908,000000,2.96,3.02,2.74,2.87,95676,0
+PAYS.US,D,20220909,000000,2.89,2.9799,2.86,2.95,61571,0
+PAYS.US,D,20220912,000000,2.99,3,2.8,2.9,78656,0
+PAYS.US,D,20220913,000000,2.79,2.89,2.76,2.78,61239,0
+PAYS.US,D,20220914,000000,2.81,2.8998,2.76,2.89,38123,0
+PAYS.US,D,20220915,000000,2.89,2.94,2.81,2.87,97218,0
+PAYS.US,D,20220916,000000,2.7735,2.7735,2.5638,2.61,130236,0
+PAYS.US,D,20220919,000000,2.56,2.7697,2.56,2.75,77598,0
+PAYS.US,D,20220920,000000,2.72,2.77,2.65,2.75,67178,0
+PAYS.US,D,20220921,000000,2.72,2.7956,2.68,2.72,81759,0
+PAYS.US,D,20220922,000000,2.73,2.73,2.45,2.54,134582,0
+PAYS.US,D,20220923,000000,2.49,2.49,2.4,2.43,54050,0
+PAYS.US,D,20220926,000000,2.41,2.46,2.32,2.33,78121,0
+PAYS.US,D,20220927,000000,2.38,2.5,2.31,2.38,89034,0
+PAYS.US,D,20220928,000000,2.4,2.4839,2.37,2.44,26348,0
+PAYS.US,D,20220929,000000,2.38,2.38,2.2628,2.29,33743,0
+PAYS.US,D,20220930,000000,2.25,2.43,2.25,2.37,74036,0
+PAYS.US,D,20221003,000000,2.39,2.45,2.37,2.42,26064,0
+PAYS.US,D,20221004,000000,2.5,2.59,2.4693,2.5,73984,0
+PAYS.US,D,20221005,000000,2.42,2.5699,2.36,2.43,44730,0
+PAYS.US,D,20221006,000000,2.43,2.4499,2.3501,2.37,26490,0
+PAYS.US,D,20221007,000000,2.3258,2.3258,2.16,2.17,43503,0
+PAYS.US,D,20221010,000000,2.18,2.223,2.15,2.18,25081,0
+PAYS.US,D,20221011,000000,2.18,2.28,2.15,2.24,37411,0
+PAYS.US,D,20221012,000000,2.2,2.27,2.12,2.15,51881,0
+PAYS.US,D,20221013,000000,2.13,2.22,2.05,2.22,59634,0
+PAYS.US,D,20221014,000000,2.2362,2.2362,2.1,2.12,23795,0
+PAYS.US,D,20221017,000000,2.14,2.21,2.08,2.11,53997,0
+PAYS.US,D,20221018,000000,2.14,2.2152,2.09,2.13,22147,0
+PAYS.US,D,20221019,000000,2.16,2.2,2.14,2.15,34446,0
+PAYS.US,D,20221020,000000,2.19,2.2,2.09,2.12,22041,0
+PAYS.US,D,20221021,000000,2.1,2.33,2.1,2.27,40832,0
+PAYS.US,D,20221024,000000,2.32,2.34,2.27,2.3,63625,0
+PAYS.US,D,20221025,000000,2.29,2.35,2.29,2.2983,9932,0
+PAYS.US,D,20221026,000000,2.3,2.3444,2.25,2.3,22698,0
+PAYS.US,D,20221027,000000,2.29,2.36,2.26,2.36,21669,0
+PAYS.US,D,20221028,000000,2.35,2.4,2.3,2.37,24711,0
+PAYS.US,D,20221031,000000,2.37,2.4898,2.33,2.45,58697,0
+PAYS.US,D,20221101,000000,2.45,2.47,2.4,2.45,22650,0
+PAYS.US,D,20221102,000000,2.46,2.46,2.32,2.38,41884,0
+PAYS.US,D,20221103,000000,2.31,2.4378,2.21,2.23,58867,0
+PAYS.US,D,20221104,000000,2.29,2.3,2.2,2.25,23917,0
+PAYS.US,D,20221107,000000,2.25,2.3899,2.22,2.36,83739,0
+PAYS.US,D,20221108,000000,2.35,2.4745,2.35,2.45,73911,0
+PAYS.US,D,20221109,000000,2.49,2.5399,1.96,2.115,187938,0
+PAYS.US,D,20221110,000000,2.2,2.4345,2.2,2.4,96181,0
+PAYS.US,D,20221111,000000,2.43,2.6,2.4,2.57,141738,0
+PAYS.US,D,20221114,000000,2.56,2.7599,2.56,2.67,109296,0
+PAYS.US,D,20221115,000000,2.69,2.76,2.66,2.74,64341,0
+PAYS.US,D,20221116,000000,2.72,2.785,2.65,2.69,28885,0
+PAYS.US,D,20221117,000000,2.64,2.7,2.64,2.69,185541,0
+PAYS.US,D,20221118,000000,2.72,2.73,2.6701,2.72,53463,0
+PAYS.US,D,20221121,000000,2.72,3.011,2.6901,2.85,244711,0
+PAYS.US,D,20221122,000000,2.87,3,2.8699,2.89,95325,0
+PAYS.US,D,20221123,000000,2.8784,3.02,2.8601,3.01,74287,0
+PAYS.US,D,20221125,000000,2.99,2.9956,2.9015,2.92,33532,0
+PAYS.US,D,20221128,000000,2.88,3.1,2.81,2.97,222326,0
+PAYS.US,D,20221129,000000,2.97,3,2.91,2.97,59881,0
+PAYS.US,D,20221130,000000,2.99,3,2.9,2.98,58927,0
+PAYS.US,D,20221201,000000,2.89,3,2.89,2.96,76546,0
+PAYS.US,D,20221202,000000,2.9,2.95,2.9,2.94,40629,0
+PAYS.US,D,20221205,000000,2.94,2.94,2.82,2.91,155961,0
+PAYS.US,D,20221206,000000,2.88,2.91,2.78,2.8,49596,0
+PAYS.US,D,20221207,000000,2.78,2.78,2.65,2.68,51377,0
+PAYS.US,D,20221208,000000,2.68,2.8,2.68,2.75,33764,0
+PAYS.US,D,20221209,000000,2.71,2.7406,2.69,2.7,22098,0
+PAYS.US,D,20221212,000000,2.7,2.76,2.67,2.715,54094,0
+PAYS.US,D,20221213,000000,2.82,2.82,2.2,2.59,198918,0
+PAYS.US,D,20221214,000000,2.6,2.6,2.44,2.51,52299,0
+PAYS.US,D,20221215,000000,2.42,2.46,2.3,2.31,111293,0
+PAYS.US,D,20221216,000000,2.3,2.38,2.3,2.37,101645,0
+PAYS.US,D,20221219,000000,2.39,2.6,2.39,2.55,60875,0
+PAYS.US,D,20221220,000000,2.57,2.73,2.52,2.68,98063,0
+PAYS.US,D,20221221,000000,2.71,2.71,2.48,2.52,43821,0
+PAYS.US,D,20221222,000000,2.47,2.5799,2.41,2.47,31717,0
+PAYS.US,D,20221223,000000,2.47,2.5,2.3864,2.42,31486,0
+PAYS.US,D,20221227,000000,2.4,2.42,2.26,2.28,68255,0
+PAYS.US,D,20221228,000000,2.27,2.37,2.2163,2.24,74205,0
+PAYS.US,D,20221229,000000,2.24,2.42,2.2,2.4,122837,0
+PAYS.US,D,20221230,000000,2.4,2.59,2.3409,2.58,64684,0
+PAYS.US,D,20230103,000000,2.58,2.5962,2.41,2.48,32893,0
+PAYS.US,D,20230104,000000,2.48,2.56,2.4,2.54,34316,0
+PAYS.US,D,20230105,000000,2.55,2.59,2.45,2.55,44791,0
+PAYS.US,D,20230106,000000,2.55,2.72,2.52,2.69,53083,0
+PAYS.US,D,20230109,000000,2.73,2.86,2.67,2.85,66727,0
+PAYS.US,D,20230110,000000,2.82,2.97,2.81,2.92,90678,0
+PAYS.US,D,20230111,000000,2.92,3.05,2.82,3.03,206522,0
+PAYS.US,D,20230112,000000,3,3.1,2.965,3.07,146577,0
+PAYS.US,D,20230113,000000,3.07,3.2,3,3.2,207108,0
+PAYS.US,D,20230117,000000,3.2,3.27,3.15,3.16,155080,0
+PAYS.US,D,20230118,000000,3.18,3.25,3.06,3.06,63610,0
+PAYS.US,D,20230119,000000,3.04,3.1399,3.03,3.1,43056,0
+PAYS.US,D,20230120,000000,3.1,3.27,3.07,3.25,155719,0
+PAYS.US,D,20230123,000000,3.26,3.55,3.21,3.39,507044,0
+PAYS.US,D,20230124,000000,3.37,3.4,3.28,3.3,147959,0
+PAYS.US,D,20230125,000000,3.26,3.35,3.15,3.29,68922,0
+PAYS.US,D,20230126,000000,3.35,3.45,3.29,3.33,101548,0
+PAYS.US,D,20230127,000000,3.3005,3.3629,3.27,3.3,74913,0
+PAYS.US,D,20230130,000000,3.41,3.41,3.19,3.2,64408,0
+PAYS.US,D,20230131,000000,3.19,3.5,3.17,3.47,273588,0
+PAYS.US,D,20230201,000000,3.51,3.55,3.24,3.28,147988,0
+PAYS.US,D,20230202,000000,3.25,3.38,3.24,3.24,245151,0
+PAYS.US,D,20230203,000000,3.25,3.35,3.156,3.23,192439,0
+PAYS.US,D,20230206,000000,3.24,3.6,3.24,3.42,403687,0
+PAYS.US,D,20230207,000000,3.47,3.64,3.35,3.6,150691,0
+PAYS.US,D,20230208,000000,3.55,3.5805,3.3727,3.4,166643,0
+PAYS.US,D,20230209,000000,3.48,3.4807,3.36,3.43,101103,0
+PAYS.US,D,20230210,000000,3.46,3.48,3.36,3.4,71709,0
+PAYS.US,D,20230213,000000,3.43,3.49,3.3661,3.47,78259,0
+PAYS.US,D,20230214,000000,3.5,3.5397,3.33,3.35,98698,0
+PAYS.US,D,20230215,000000,3.33,3.48,3.278,3.37,98311,0
+PAYS.US,D,20230216,000000,3.28,3.45,3.251,3.41,81642,0
+PAYS.US,D,20230217,000000,3.4,3.45,3.36,3.45,44954,0
+PAYS.US,D,20230221,000000,3.44,3.47,3.26,3.32,88583,0
+PAYS.US,D,20230222,000000,3.33,3.36,3.23,3.26,96201,0
+PAYS.US,D,20230223,000000,3.26,3.443,3.26,3.43,73188,0
+PAYS.US,D,20230224,000000,3.43,3.59,3.3727,3.56,83826,0
+PAYS.US,D,20230227,000000,3.6,3.75,3.56,3.7,151996,0
+PAYS.US,D,20230228,000000,3.68,3.93,3.68,3.88,183346,0
+PAYS.US,D,20230301,000000,3.9,3.95,3.63,3.7,290184,0
+PAYS.US,D,20230302,000000,3.61,3.89,3.6,3.86,108800,0
+PAYS.US,D,20230303,000000,3.9,3.93,3.803,3.87,140018,0
+PAYS.US,D,20230306,000000,3.87,3.99,3.8137,3.98,120662,0
+PAYS.US,D,20230307,000000,3.99,3.99,3.83,3.86,100468,0
+PAYS.US,D,20230308,000000,3.86,3.95,3.86,3.92,63292,0
+PAYS.US,D,20230309,000000,3.9,3.95,3.79,3.83,55165,0
+PAYS.US,D,20230310,000000,3.81,3.81,3.46,3.54,174200,0
+PAYS.US,D,20230313,000000,3.54,3.8,3.44,3.75,191247,0
+PAYS.US,D,20230314,000000,3.83,3.96,3.73,3.92,245493,0
+PAYS.US,D,20230315,000000,3.92,3.92,3.56,3.67,130739,0
+PAYS.US,D,20230316,000000,3.57,3.75,3.57,3.7,84773,0
+PAYS.US,D,20230317,000000,3.71,3.76,3.61,3.62,98445,0
+PAYS.US,D,20230320,000000,3.62,3.62,3.41,3.54,178819,0
+PAYS.US,D,20230321,000000,3.57,3.6299,3.44,3.52,141132,0
+PAYS.US,D,20230322,000000,3.62,3.83,3.56,3.69,317659,0
+PAYS.US,D,20230323,000000,3.76,3.98,3.67,3.74,346552,0
+PAYS.US,D,20230324,000000,3.75,3.9,3.64,3.81,163390,0
+PAYS.US,D,20230327,000000,3.81,3.85,3.42,3.51,364007,0
+PAYS.US,D,20230328,000000,3.45,3.64,3.45,3.6,90944,0
+PAYS.US,D,20230329,000000,3.63,3.65,3.52,3.58,65585,0
+PAYS.US,D,20230330,000000,3.58,3.64,3.57,3.58,88624,0
+PAYS.US,D,20230331,000000,3.61,3.71,3.57,3.63,86175,0
+PAYS.US,D,20230403,000000,3.62,3.74,3.59,3.71,107693,0
+PAYS.US,D,20230404,000000,3.75,3.75,3.53,3.53,106127,0
+PAYS.US,D,20230405,000000,3.26,3.58,3.25,3.48,109259,0
+PAYS.US,D,20230406,000000,3.43,3.61,3.43,3.56,44281,0
+PAYS.US,D,20230410,000000,3.52,3.67,3.402,3.63,111066,0
+PAYS.US,D,20230411,000000,3.63,3.75,3.6,3.72,448923,0
+PAYS.US,D,20230412,000000,3.76,3.76,3.56,3.58,175715,0
+PAYS.US,D,20230413,000000,3.6,3.7,3.4,3.5,593863,0
+PAYS.US,D,20230414,000000,3.45,3.74,3.45,3.66,176771,0
+PAYS.US,D,20230417,000000,3.66,3.79,3.61,3.78,110061,0
+PAYS.US,D,20230418,000000,3.8,3.8,3.73,3.74,84852,0
+PAYS.US,D,20230419,000000,3.73,3.75,3.66,3.73,64402,0
+PAYS.US,D,20230420,000000,3.67,3.72,3.52,3.55,153039,0
+PAYS.US,D,20230421,000000,3.55,3.64,3.4604,3.58,99749,0
+PAYS.US,D,20230424,000000,3.62,3.68,3.55,3.59,65571,0
+PAYS.US,D,20230425,000000,3.53,3.55,3.38,3.38,145631,0
+PAYS.US,D,20230426,000000,3.34,3.53,3.3102,3.43,71300,0
+PAYS.US,D,20230427,000000,3.46,3.52,3.39,3.42,114612,0
+PAYS.US,D,20230428,000000,3.35,3.64,3.32,3.55,162618,0
+PAYS.US,D,20230501,000000,3.402,3.55,3.38,3.43,65390,0
+PAYS.US,D,20230502,000000,3.37,3.46,3.33,3.35,55644,0
+PAYS.US,D,20230503,000000,3.35,3.47,3.35,3.39,73827,0
+PAYS.US,D,20230504,000000,3.36,3.39,3.3,3.34,49447,0
+PAYS.US,D,20230505,000000,3.4,3.43,3.32,3.4,64237,0
+PAYS.US,D,20230508,000000,3.38,3.44,3.3,3.33,29411,0
+PAYS.US,D,20230509,000000,3.28,3.39,3.27,3.33,55324,0
+PAYS.US,D,20230510,000000,3.32,3.38,3.3055,3.36,87675,0
+PAYS.US,D,20230511,000000,3.25,3.3,3.1,3.27,174162,0
+PAYS.US,D,20230512,000000,3.26,3.3583,3.1001,3.2,282917,0
+PAYS.US,D,20230515,000000,3.17,3.27,3.16,3.18,301594,0
+PAYS.US,D,20230516,000000,3.15,3.245,3.1,3.2,268629,0
+PAYS.US,D,20230517,000000,3.18,3.41,3.18,3.35,151660,0
+PAYS.US,D,20230518,000000,3.37,3.425,3.285,3.35,93773,0
+PAYS.US,D,20230519,000000,3.34,3.42,3.29,3.37,159596,0
+PAYS.US,D,20230522,000000,3.38,3.45,3.2,3.23,62677,0
+PAYS.US,D,20230523,000000,3.2,3.3,3.12,3.12,62963,0
+PAYS.US,D,20230524,000000,3.09,3.11,2.98,3.02,106492,0
+PAYS.US,D,20230525,000000,3.02,3.02,2.77,2.8,193775,0
+PAYS.US,D,20230526,000000,2.78,2.91,2.765,2.84,131123,0
+PAYS.US,D,20230530,000000,2.76,2.84,2.53,2.53,204701,0
+PAYS.US,D,20230531,000000,2.52,2.625,2.4,2.4,176619,0
+PAYS.US,D,20230601,000000,2.41,2.6,2.4,2.5,315936,0
+PAYS.US,D,20230602,000000,2.52,2.68,2.47,2.56,229769,0
+PAYS.US,D,20230605,000000,2.57,2.68,2.5,2.585,308511,0
+PAYS.US,D,20230606,000000,2.58,2.74,2.58,2.7,385575,0
+PAYS.US,D,20230607,000000,2.74,2.75,2.56,2.65,148195,0
+PAYS.US,D,20230608,000000,2.66,2.7,2.55,2.58,139328,0
+PAYS.US,D,20230609,000000,2.61,2.67,2.53,2.64,159320,0
+PAYS.US,D,20230612,000000,2.66,2.72,2.52,2.56,181314,0
+PAYS.US,D,20230613,000000,2.59,2.71,2.54,2.56,253299,0
+PAYS.US,D,20230614,000000,2.53,2.57,2.43,2.44,136057,0
+PAYS.US,D,20230615,000000,2.46,2.5,2.43,2.5,192508,0
+PAYS.US,D,20230616,000000,2.52,2.57,2.43,2.47,157829,0
+PAYS.US,D,20230620,000000,2.46,2.57,2.45,2.48,137824,0
+PAYS.US,D,20230621,000000,2.46,2.55,2.43,2.51,300995,0
+PAYS.US,D,20230622,000000,2.5,2.54,2.47,2.48,176101,0
+PAYS.US,D,20230623,000000,2.47,2.5,2.395,2.48,3779675,0
+PAYS.US,D,20230626,000000,2.485,2.5,2.31,2.39,196209,0
+PAYS.US,D,20230627,000000,2.4,2.48,2.36,2.41,104546,0
+PAYS.US,D,20230628,000000,2.43,2.48,2.4,2.44,279964,0
+PAYS.US,D,20230629,000000,2.44,2.4999,2.42,2.45,67440,0
+PAYS.US,D,20230630,000000,2.47,2.49,2.43,2.45,76339,0
+PAYS.US,D,20230703,000000,2.43,2.48,2.37,2.47,126621,0
+PAYS.US,D,20230705,000000,2.45,2.46,2.36,2.38,72742,0
+PAYS.US,D,20230706,000000,2.38,2.38,2.3,2.34,195197,0
+PAYS.US,D,20230707,000000,2.35,2.38,2.32,2.36,152043,0
+PAYS.US,D,20230710,000000,2.31,2.44,2.3,2.39,83539,0
+PAYS.US,D,20230711,000000,2.37,2.4228,2.28,2.3,118413,0
+PAYS.US,D,20230712,000000,2.35,2.35,2.25,2.28,146463,0
+PAYS.US,D,20230713,000000,2.31,2.36,2.28,2.33,80483,0
+PAYS.US,D,20230714,000000,2.32,2.32,2.22,2.23,59039,0
+PAYS.US,D,20230717,000000,2.26,2.28,2.1,2.12,148772,0
+PAYS.US,D,20230718,000000,2.1,2.19,2.06,2.09,140314,0
+PAYS.US,D,20230719,000000,2.07,2.1,2.012,2.05,95907,0
+PAYS.US,D,20230720,000000,2.05,2.09,2.03,2.05,123967,0
+PAYS.US,D,20230721,000000,2.07,2.1,2.0301,2.05,125509,0
+PAYS.US,D,20230724,000000,2.1,2.13,2.03,2.05,71910,0
+PAYS.US,D,20230725,000000,2.05,2.085,1.98,1.99,94229,0
+PAYS.US,D,20230726,000000,2.01,2.05,1.97,2,94327,0
+PAYS.US,D,20230727,000000,2.02,2.03,1.97,1.98,79107,0
+PAYS.US,D,20230728,000000,2,2.03,1.94,1.97,84937,0
+PAYS.US,D,20230731,000000,2,2,1.91,1.92,139068,0
+PAYS.US,D,20230801,000000,1.92,1.9796,1.85,1.88,244419,0
+PAYS.US,D,20230802,000000,1.87,1.88,1.78,1.8,269695,0
+PAYS.US,D,20230803,000000,1.76,1.81,1.7401,1.78,252329,0
+PAYS.US,D,20230804,000000,1.8,1.9,1.8,1.9,208941,0
+PAYS.US,D,20230807,000000,1.88,1.925,1.85,1.87,100104,0
+PAYS.US,D,20230808,000000,1.88,1.9,1.84,1.85,155917,0
+PAYS.US,D,20230809,000000,1.86,2.08,1.85,1.99,503869,0
+PAYS.US,D,20230810,000000,2.04,2.04,1.88,1.95,239145,0
+PAYS.US,D,20230811,000000,1.95,2.07,1.93,2.03,128511,0
+PAYS.US,D,20230814,000000,2.03,2.03,1.95,1.98,111918,0
+PAYS.US,D,20230815,000000,1.97,1.978,1.93,1.94,80005,0
+PAYS.US,D,20230816,000000,1.94,2,1.895,1.92,116140,0
+PAYS.US,D,20230817,000000,1.94,1.971,1.88,1.95,82536,0
+PAYS.US,D,20230818,000000,1.96,2.04,1.9401,2.01,100894,0
+PAYS.US,D,20230821,000000,2.03,2.1,1.97,2.04,162308,0
+PAYS.US,D,20230822,000000,2.02,2.022,1.95,1.98,114259,0
+PAYS.US,D,20230823,000000,2,2.12,1.96,2.1,137948,0
+PAYS.US,D,20230824,000000,2.08,2.1,1.98,2.015,115600,0
+PAYS.US,D,20230825,000000,2,2.08,2,2.05,88336,0
+PAYS.US,D,20230828,000000,2.05,2.17,2.05,2.14,117395,0
+PAYS.US,D,20230829,000000,2.14,2.2,2.11,2.19,123168,0
+PAYS.US,D,20230830,000000,2.2,2.28,2.1766,2.26,111088,0
+PAYS.US,D,20230831,000000,2.27,2.35,2.24,2.25,105730,0
+PAYS.US,D,20230901,000000,2.26,2.272,2.18,2.26,168471,0
+PAYS.US,D,20230905,000000,2.25,2.25,2.03,2.13,228316,0
+PAYS.US,D,20230906,000000,2.15,2.1899,2.1,2.135,91464,0
+PAYS.US,D,20230907,000000,2.13,2.19,2.1,2.17,75791,0
+PAYS.US,D,20230908,000000,2.18,2.18,2.13,2.16,61695,0
+PAYS.US,D,20230911,000000,2.2,2.2,2.06,2.1,137403,0
+PAYS.US,D,20230912,000000,2.1,2.15,2.06,2.07,99441,0
+PAYS.US,D,20230913,000000,2.07,2.1135,2.01,2.01,79406,0
+PAYS.US,D,20230914,000000,2.03,2.0501,1.982,2.04,78755,0
+PAYS.US,D,20230915,000000,2.05,2.14,1.99,2.12,488933,0
+PAYS.US,D,20230918,000000,2.1,2.1,1.98,2,125944,0
+PAYS.US,D,20230919,000000,2.01,2.02,1.955,1.99,86751,0
+PAYS.US,D,20230920,000000,1.97,2.03,1.97,1.98,77876,0
+PAYS.US,D,20230921,000000,2,2,1.915,1.93,105332,0
+PAYS.US,D,20230922,000000,1.95,1.99,1.93,1.94,105052,0
+PAYS.US,D,20230925,000000,1.92,1.945,1.905,1.92,64099,0
+PAYS.US,D,20230926,000000,1.9,1.94,1.8774,1.9,99339,0
+PAYS.US,D,20230927,000000,1.94,1.98,1.91,1.96,127475,0
+PAYS.US,D,20230928,000000,1.94,1.9591,1.9001,1.93,95310,0
+PAYS.US,D,20230929,000000,1.95,1.965,1.92,1.95,90535,0
+PAYS.US,D,20231002,000000,1.92,1.92,1.85,1.86,112099,0
+PAYS.US,D,20231003,000000,1.84,1.89,1.82,1.83,80501,0
+PAYS.US,D,20231004,000000,1.84,1.89,1.81,1.83,107532,0
+PAYS.US,D,20231005,000000,1.81,1.84,1.78,1.83,116396,0
+PAYS.US,D,20231006,000000,1.7965,1.87,1.785,1.85,97604,0
+PAYS.US,D,20231009,000000,1.81,1.88,1.81,1.84,78096,0
+PAYS.US,D,20231010,000000,1.86,1.97,1.81,1.84,157545,0
+PAYS.US,D,20231011,000000,1.86,1.88,1.78,1.81,72139,0
+PAYS.US,D,20231012,000000,1.8,1.8,1.78,1.79,72753,0
+PAYS.US,D,20231013,000000,1.8,1.81,1.74,1.8,103168,0
+PAYS.US,D,20231016,000000,1.77,1.85,1.77,1.78,89974,0
+PAYS.US,D,20231017,000000,1.79,1.83,1.77,1.79,77706,0
+PAYS.US,D,20231018,000000,1.79,1.79,1.71,1.72,104999,0
+PAYS.US,D,20231019,000000,1.72,1.83,1.71,1.73,47666,0
+PAYS.US,D,20231020,000000,1.74,1.8301,1.72,1.75,77671,0
+PAYS.US,D,20231023,000000,1.71,1.77,1.6704,1.69,108603,0
+PAYS.US,D,20231024,000000,1.76,1.78,1.68,1.71,94713,0
+PAYS.US,D,20231025,000000,1.68,1.71,1.68,1.7,54487,0
+PAYS.US,D,20231026,000000,1.72,1.78,1.71,1.72,55556,0
+PAYS.US,D,20231027,000000,1.7,1.74,1.7,1.73,67388,0
+PAYS.US,D,20231030,000000,1.74,1.8,1.7376,1.79,64143,0
+PAYS.US,D,20231031,000000,1.78,1.86,1.755,1.84,92539,0
+PAYS.US,D,20231101,000000,1.91,1.91,1.73,1.8,132434,0
+PAYS.US,D,20231102,000000,1.85,1.92,1.82,1.92,70861,0
+PAYS.US,D,20231103,000000,1.96,1.99,1.95,1.975,109213,0
+PAYS.US,D,20231106,000000,1.99,2,1.95,1.99,102121,0
+PAYS.US,D,20231107,000000,1.94,2.08,1.94,2.07,87073,0
+PAYS.US,D,20231108,000000,2.25,2.37,2.15,2.35,192812,0
+PAYS.US,D,20231109,000000,2.3,2.36,2.1138,2.2,87668,0
+PAYS.US,D,20231110,000000,2.23,2.49,2.2013,2.425,144090,0
+PAYS.US,D,20231113,000000,2.44,2.48,2.31,2.42,105201,0
+PAYS.US,D,20231114,000000,2.5,2.53,2.46,2.48,122089,0
+PAYS.US,D,20231115,000000,2.48,2.53,2.45,2.45,91637,0
+PAYS.US,D,20231116,000000,2.44,2.44,2.35,2.4,156675,0
+PAYS.US,D,20231117,000000,2.45,2.485,2.41,2.44,100576,0
+PAYS.US,D,20231120,000000,2.4,2.45,2.3501,2.43,90721,0
+PAYS.US,D,20231121,000000,2.38,2.455,2.38,2.4,62216,0
+PAYS.US,D,20231122,000000,2.4,2.43,2.32,2.34,77137,0
+PAYS.US,D,20231124,000000,2.34,2.45,2.34,2.41,32310,0
+PAYS.US,D,20231127,000000,2.37,2.44,2.34,2.39,191732,0
+PAYS.US,D,20231128,000000,2.4,2.4177,2.37,2.37,86761,0
+PAYS.US,D,20231129,000000,2.41,2.48,2.36,2.37,81990,0
+PAYS.US,D,20231130,000000,2.38,2.4,2.32,2.35,45740,0
+PAYS.US,D,20231201,000000,2.33,2.4,2.33,2.365,69915,0
+PAYS.US,D,20231204,000000,2.37,2.37,2.22,2.305,69055,0
+PAYS.US,D,20231205,000000,2.29,2.35,2.246,2.29,51407,0
+PAYS.US,D,20231206,000000,2.29,2.41,2.23,2.31,161040,0
+PAYS.US,D,20231207,000000,2.29,2.37,2.29,2.35,51222,0
+PAYS.US,D,20231208,000000,2.35,2.485,2.35,2.43,57282,0
+PAYS.US,D,20231211,000000,2.43,2.51,2.41,2.47,65224,0
+PAYS.US,D,20231212,000000,2.49,2.51,2.42,2.46,73157,0
+PAYS.US,D,20231213,000000,2.49,2.56,2.44,2.55,252791,0
+PAYS.US,D,20231214,000000,2.6,2.78,2.6,2.72,162279,0
+PAYS.US,D,20231215,000000,2.76,2.76,2.53,2.55,343078,0
+PAYS.US,D,20231218,000000,2.57,2.615,2.52,2.565,79976,0
+PAYS.US,D,20231219,000000,2.57,2.68,2.52,2.62,110447,0
+PAYS.US,D,20231220,000000,2.6,2.74,2.5383,2.61,201205,0
+PAYS.US,D,20231221,000000,2.66,2.75,2.6056,2.7,88067,0
+PAYS.US,D,20231222,000000,2.73,2.74,2.65,2.68,80610,0
+PAYS.US,D,20231226,000000,2.69,2.7,2.64,2.67,73873,0
+PAYS.US,D,20231227,000000,2.65,2.84,2.65,2.77,200918,0
+PAYS.US,D,20231228,000000,2.75,2.8,2.7101,2.78,180241,0
+PAYS.US,D,20231229,000000,2.77,2.82,2.73,2.8,82313,0
+PAYS.US,D,20240102,000000,2.79,2.79,2.6,2.67,88175,0
+PAYS.US,D,20240103,000000,2.7,2.75,2.63,2.63,92861,0
+PAYS.US,D,20240104,000000,2.67,2.68,2.53,2.57,78447,0
+PAYS.US,D,20240105,000000,2.56,2.63,2.54,2.57,190338,0
+PAYS.US,D,20240108,000000,2.55,2.66,2.55,2.65,79782,0
+PAYS.US,D,20240109,000000,2.47,2.59,2.4,2.56,107123,0
+PAYS.US,D,20240110,000000,2.55,2.63,2.55,2.63,51712,0
+PAYS.US,D,20240111,000000,2.62,2.63,2.55,2.62,109492,0
+PAYS.US,D,20240112,000000,2.65,2.68,2.55,2.56,68596,0
+PAYS.US,D,20240116,000000,2.56,2.5901,2.53,2.56,74633,0
+PAYS.US,D,20240117,000000,2.54,2.575,2.5017,2.57,117660,0
+PAYS.US,D,20240118,000000,2.57,2.59,2.515,2.56,57683,0
+PAYS.US,D,20240119,000000,2.58,2.59,2.4838,2.5,52340,0
+PAYS.US,D,20240122,000000,2.54,2.67,2.51,2.64,72177,0
+PAYS.US,D,20240123,000000,2.72,2.7993,2.65,2.75,107239,0
+PAYS.US,D,20240124,000000,2.79,2.85,2.76,2.84,130714,0
+PAYS.US,D,20240125,000000,2.84,2.87,2.79,2.86,86616,0
+PAYS.US,D,20240126,000000,2.91,3.35,2.91,3.11,751211,0
+PAYS.US,D,20240129,000000,3.15,3.15,2.8,2.97,209812,0
+PAYS.US,D,20240130,000000,3,3.12,2.95,3.06,118808,0
+PAYS.US,D,20240131,000000,3.1,3.13,2.98,3.07,226897,0
+PAYS.US,D,20240201,000000,3.12,3.19,3.04,3.13,191675,0
+PAYS.US,D,20240202,000000,3.06,3.1087,2.83,3,239144,0
+PAYS.US,D,20240205,000000,2.95,2.9505,2.87,2.91,130730,0
+PAYS.US,D,20240206,000000,2.9,3.12,2.9,3.1,116383,0
+PAYS.US,D,20240207,000000,3.13,3.26,3.02,3.23,303743,0
+PAYS.US,D,20240208,000000,3.24,3.26,3.15,3.15,130141,0
+PAYS.US,D,20240209,000000,3.16,3.16,3.07,3.14,113673,0
+PAYS.US,D,20240212,000000,3.11,3.21,3.11,3.17,111203,0
+PAYS.US,D,20240213,000000,3.09,3.1,2.97,3,146423,0
+PAYS.US,D,20240214,000000,3.01,3.025,2.91,2.98,81114,0
+PAYS.US,D,20240215,000000,2.9,3.1,2.9,3.09,86899,0
+PAYS.US,D,20240216,000000,3.09,3.09,2.9503,3.04,119017,0
+PAYS.US,D,20240220,000000,3.04,3.05,2.98,3.02,113812,0
+PAYS.US,D,20240221,000000,3.01,3.11,3.01,3.08,90949,0
+PAYS.US,D,20240222,000000,3.1,3.25,3.1,3.23,262255,0
+PAYS.US,D,20240223,000000,3.24,3.27,3.2016,3.25,145323,0
+PAYS.US,D,20240226,000000,3.25,3.34,3.24,3.31,148433,0
+PAYS.US,D,20240227,000000,3.3,3.34,3.29,3.32,75155,0
+PAYS.US,D,20240228,000000,3.28,3.28,3.02,3.05,72335,0
+PAYS.US,D,20240229,000000,3.11,3.15,3.0201,3.06,89753,0
+PAYS.US,D,20240301,000000,3.06,3.0601,2.865,2.88,161463,0
+PAYS.US,D,20240304,000000,2.93,2.93,2.7299,2.78,152361,0
+PAYS.US,D,20240305,000000,2.77,2.95,2.7,2.86,102663,0
+PAYS.US,D,20240306,000000,2.88,2.93,2.83,2.93,101526,0
+PAYS.US,D,20240307,000000,2.92,3.08,2.91,3.05,170944,0
+PAYS.US,D,20240308,000000,3.14,3.25,2.93,2.95,129455,0
+PAYS.US,D,20240311,000000,2.95,3.045,2.94,3.02,102974,0
+PAYS.US,D,20240312,000000,3.02,3.03,2.97,3.02,70226,0
+PAYS.US,D,20240313,000000,3.02,3.07,2.9679,3.04,93983,0
+PAYS.US,D,20240314,000000,3.04,3.09,2.86,2.89,186675,0
+PAYS.US,D,20240315,000000,2.89,3.1,2.89,3.1,276288,0
+PAYS.US,D,20240318,000000,3.12,3.15,3.05,3.08,112683,0
+PAYS.US,D,20240319,000000,3.1,3.29,3.1,3.25,126641,0
+PAYS.US,D,20240320,000000,3.26,3.37,3.21,3.37,223943,0
+PAYS.US,D,20240321,000000,3.37,3.39,3.23,3.25,126225,0
+PAYS.US,D,20240322,000000,3.25,3.34,3.16,3.29,75485,0
+PAYS.US,D,20240325,000000,3.35,3.39,3.3,3.32,122443,0
+PAYS.US,D,20240326,000000,3.33,3.47,3.33,3.38,307717,0
+PAYS.US,D,20240327,000000,3.81,4.53,3.77,4,13259551,0
+PAYS.US,D,20240328,000000,4.05,4.1,3.45,3.66,1486384,0
+PAYS.US,D,20240401,000000,3.74,4.28,3.71,4.11,1299744,0
+PAYS.US,D,20240402,000000,4.05,4.43,4.01,4.25,707059,0
+PAYS.US,D,20240403,000000,4.21,4.5,4.1715,4.47,584581,0
+PAYS.US,D,20240404,000000,4.47,4.7,4.3,4.53,652254,0
+PAYS.US,D,20240405,000000,4.52,4.6,4.29,4.345,301847,0
+PAYS.US,D,20240408,000000,4.36,4.36,4.06,4.2,352883,0
+PAYS.US,D,20240409,000000,4.21,4.39,4.2,4.33,280452,0
+PAYS.US,D,20240410,000000,4.27,4.28,4.11,4.2,248243,0
+PAYS.US,D,20240411,000000,4.2,4.47,4.16,4.46,209475,0
+PAYS.US,D,20240412,000000,4.42,4.46,4.25,4.36,253392,0
+PAYS.US,D,20240415,000000,4.38,4.41,3.92,4.06,300996,0
+PAYS.US,D,20240416,000000,4.03,4.34,3.97,4.32,645463,0
+PAYS.US,D,20240417,000000,4.37,4.37,4.2,4.24,171976,0
+PAYS.US,D,20240418,000000,4.28,4.385,4.205,4.27,264659,0
+PAYS.US,D,20240419,000000,4.27,4.378,4.2215,4.35,529180,0
+PAYS.US,D,20240422,000000,4.42,4.7,4.25,4.28,463685,0
+PAYS.US,D,20240423,000000,4.3,4.5,4.2811,4.47,233609,0
+PAYS.US,D,20240424,000000,4.46,4.548,4.4,4.5,169423,0
+PAYS.US,D,20240425,000000,4.5,4.5,4.334,4.38,120317,0
+PAYS.US,D,20240426,000000,4.37,4.445,4.35,4.41,120404,0
+PAYS.US,D,20240429,000000,4.42,4.75,4.42,4.69,485382,0
+PAYS.US,D,20240430,000000,4.7,4.707,4.48,4.6,199971,0
+PAYS.US,D,20240501,000000,4.58,4.7,4.4501,4.67,281595,0
+PAYS.US,D,20240502,000000,4.7,4.75,4.53,4.61,188980,0
+PAYS.US,D,20240503,000000,4.68,4.74,4.64,4.73,175774,0
+PAYS.US,D,20240506,000000,4.78,4.7992,4.52,4.59,304092,0
+PAYS.US,D,20240507,000000,4.56,4.68,4.5115,4.67,220492,0
+PAYS.US,D,20240508,000000,4.55,4.77,4.42,4.57,393063,0
+PAYS.US,D,20240509,000000,4.6,4.92,4.56,4.92,318280,0
+PAYS.US,D,20240510,000000,4.9,4.98,4.78,4.84,193652,0
+PAYS.US,D,20240513,000000,4.91,4.91,4.69,4.74,174391,0
+PAYS.US,D,20240514,000000,4.81,4.83,4.71,4.8,124012,0
+PAYS.US,D,20240515,000000,4.84,4.89,4.7719,4.865,140452,0
+PAYS.US,D,20240516,000000,4.92,4.968,4.83,4.94,114297,0
+PAYS.US,D,20240517,000000,4.97,5,4.9,4.91,100644,0
+PAYS.US,D,20240520,000000,4.94,5.09,4.87,5.02,242117,0
+PAYS.US,D,20240521,000000,5,5.01,4.84,4.89,143188,0
+PAYS.US,D,20240522,000000,4.93,4.96,4.85,4.96,194681,0
+PAYS.US,D,20240523,000000,4.97,4.97,4.71,4.745,241948,0
+PAYS.US,D,20240524,000000,4.75,4.84,4.74,4.82,158212,0
+PAYS.US,D,20240528,000000,4.77,4.8494,4.66,4.7,178212,0
+PAYS.US,D,20240529,000000,4.66,4.71,4.51,4.56,147592,0
+PAYS.US,D,20240530,000000,4.6,4.705,4.58,4.61,111576,0
+PAYS.US,D,20240531,000000,4.67,4.69,4.51,4.53,131483,0
+PAYS.US,D,20240603,000000,4.53,4.64,4.4,4.5,179126,0
+PAYS.US,D,20240604,000000,4.5,4.5,4.18,4.25,202050,0
+PAYS.US,D,20240605,000000,4.15,4.3699,4.15,4.22,315318,0
+PAYS.US,D,20240606,000000,4.19,4.27,4.12,4.24,164596,0
+PAYS.US,D,20240607,000000,4.2,4.235,4.07,4.07,123459,0
+PAYS.US,D,20240610,000000,4,4.22,3.99,4.15,134874,0
+PAYS.US,D,20240611,000000,4.11,4.14,4.03,4.13,90458,0
+PAYS.US,D,20240612,000000,4.25,4.34,4.22,4.26,96593,0
+PAYS.US,D,20240613,000000,4.24,4.33,4.004,4.025,93450,0
+PAYS.US,D,20240614,000000,4,4,3.83,3.87,183324,0
+PAYS.US,D,20240617,000000,3.85,3.9386,3.75,3.9,124479,0
+PAYS.US,D,20240618,000000,3.87,3.96,3.85,3.87,64902,0
+PAYS.US,D,20240620,000000,3.89,3.97,3.81,3.93,75260,0
+PAYS.US,D,20240621,000000,3.91,3.95,3.87,3.94,143593,0
+PAYS.US,D,20240624,000000,3.92,4.04,3.86,3.88,73252,0
+PAYS.US,D,20240625,000000,3.86,3.9693,3.8301,3.87,43370,0
+PAYS.US,D,20240626,000000,3.83,3.88,3.68,3.85,134471,0
+PAYS.US,D,20240627,000000,3.86,4.02,3.85,4.01,61293,0
+PAYS.US,D,20240628,000000,4.04,4.5,4.035,4.31,676036,0
+PAYS.US,D,20240701,000000,4.32,4.4,3.93,3.95,222561,0
+PAYS.US,D,20240702,000000,3.95,4.04,3.85,4.02,128034,0
+PAYS.US,D,20240703,000000,4.05,4.05,3.93,3.97,79234,0
+PAYS.US,D,20240705,000000,3.98,3.98,3.76,3.91,191391,0
+PAYS.US,D,20240708,000000,3.95,4.01,3.89,3.92,92558,0
+PAYS.US,D,20240709,000000,3.91,3.95,3.87,3.9,47634,0
+PAYS.US,D,20240710,000000,3.88,3.92,3.83,3.92,66670,0
+PAYS.US,D,20240711,000000,3.98,4.15,3.928,4.14,157168,0
+PAYS.US,D,20240712,000000,4.2,4.2476,4.111,4.15,81680,0
+PAYS.US,D,20240715,000000,4.15,4.34,4.08,4.33,105168,0
+PAYS.US,D,20240716,000000,4.6,5.31,4.6,5.22,1776646,0
+PAYS.US,D,20240717,000000,5.22,5.25,5.02,5.15,273948,0
+PAYS.US,D,20240718,000000,5.12,5.24,5.02,5.1,126648,0
+PAYS.US,D,20240719,000000,5.16,5.32,5.11,5.15,136351,0
+PAYS.US,D,20240722,000000,5.2,5.23,5.05,5.21,188419,0
+PAYS.US,D,20240723,000000,5.22,5.55,5.19,5.48,400557,0
+PAYS.US,D,20240724,000000,5.45,5.45,5.1,5.14,249772,0
+PAYS.US,D,20240725,000000,5.12,5.33,5.07,5.24,156597,0
+PAYS.US,D,20240726,000000,5.34,5.34,5.2301,5.32,73653,0
+PAYS.US,D,20240729,000000,5.39,5.39,5.08,5.14,121302,0
+PAYS.US,D,20240730,000000,5.18,5.24,5.07,5.22,113715,0
+PAYS.US,D,20240731,000000,5.24,5.43,5.1905,5.33,193562,0
+PAYS.US,D,20240801,000000,5.59,5.59,4.87,4.87,500307,0
+PAYS.US,D,20240802,000000,4.72,4.72,4.4,4.435,438620,0
+PAYS.US,D,20240805,000000,4.33,4.48,4.09,4.47,405826,0
+PAYS.US,D,20240806,000000,4.5,4.75,4.5,4.63,289690,0
+PAYS.US,D,20240807,000000,4.73,4.73,4.4,4.43,125925,0
+PAYS.US,D,20240808,000000,4.49,4.63,4.43,4.575,110177,0
+PAYS.US,D,20240809,000000,4.61,4.61,4.42,4.55,120127,0
+PAYS.US,D,20240812,000000,4.52,4.57,4.46,4.555,132481,0
+PAYS.US,D,20240813,000000,4.56,4.648,4.47,4.63,113180,0
+PAYS.US,D,20240814,000000,4.65,4.72,4.45,4.51,105075,0
+PAYS.US,D,20240815,000000,4.66,4.8,4.55,4.72,122367,0
+PAYS.US,D,20240816,000000,4.72,4.82,4.66,4.785,119820,0
+PAYS.US,D,20240819,000000,4.84,4.84,4.65,4.72,115062,0
+PAYS.US,D,20240820,000000,4.72,4.78,4.64,4.73,71550,0
+PAYS.US,D,20240821,000000,4.78,4.78,4.69,4.74,94341,0
+PAYS.US,D,20240822,000000,4.73,4.77,4.66,4.68,64023,0
+PAYS.US,D,20240823,000000,4.75,4.94,4.66,4.94,238433,0
+PAYS.US,D,20240826,000000,4.97,5,4.8,4.92,135372,0
+PAYS.US,D,20240827,000000,4.95,4.965,4.77,4.87,133980,0
+PAYS.US,D,20240828,000000,4.83,4.8873,4.68,4.69,54368,0
+PAYS.US,D,20240829,000000,4.73,4.8,4.68,4.72,69704,0
+PAYS.US,D,20240830,000000,4.75,4.75,4.675,4.74,125620,0
+PAYS.US,D,20240903,000000,4.69,4.75,4.54,4.63,232473,0
+PAYS.US,D,20240904,000000,4.5,4.55,4.41,4.47,112023,0
+PAYS.US,D,20240905,000000,4.47,4.47,4.3,4.41,100978,0
+PAYS.US,D,20240906,000000,4.4,4.4,4.17,4.17,132702,0
+PAYS.US,D,20240909,000000,4.22,4.375,4.1,4.27,108582,0
+PAYS.US,D,20240910,000000,4.25,4.34,4.155,4.3,98725,0
+PAYS.US,D,20240911,000000,4.27,4.27,4.1502,4.23,80656,0
+PAYS.US,D,20240912,000000,4.25,4.42,4.22,4.34,100866,0
+PAYS.US,D,20240913,000000,4.35,4.52,4.32,4.44,138341,0
+PAYS.US,D,20240916,000000,4.44,4.44,4.26,4.33,91754,0
+PAYS.US,D,20240917,000000,4.36,4.5,4.32,4.48,117709,0
+PAYS.US,D,20240918,000000,4.49,4.5,4.34,4.35,90701,0
+PAYS.US,D,20240919,000000,4.47,4.52,4.37,4.5,99643,0
+PAYS.US,D,20240920,000000,4.52,4.55,4.42,4.44,239849,0
+PAYS.US,D,20240923,000000,4.45,4.465,4.23,4.24,193411,0
+PAYS.US,D,20240924,000000,4.26,4.3322,4.13,4.18,214479,0
+PAYS.US,D,20240925,000000,4.19,4.21,4.09,4.15,100222,0
+PAYS.US,D,20240926,000000,4.2,4.2799,4.1501,4.2,151529,0
+PAYS.US,D,20240927,000000,3.98,4,3.7,3.86,352775,0
+PAYS.US,D,20240930,000000,3.86,3.8893,3.6348,3.67,197302,0
+PAYS.US,D,20241001,000000,3.65,3.6629,3.45,3.64,345575,0
+PAYS.US,D,20241002,000000,3.59,3.69,3.54,3.665,153113,0
+PAYS.US,D,20241003,000000,3.63,3.665,3.56,3.6,94955,0
+PAYS.US,D,20241004,000000,3.65,3.67,3.58,3.64,136672,0
+PAYS.US,D,20241007,000000,3.67,3.8635,3.65,3.77,186185,0
+PAYS.US,D,20241008,000000,3.8,3.8,3.63,3.67,108382,0
+PAYS.US,D,20241009,000000,3.71,3.7316,3.58,3.62,115163,0
+PAYS.US,D,20241010,000000,3.6,3.64,3.54,3.58,92036,0
+PAYS.US,D,20241011,000000,3.58,3.6699,3.565,3.65,77524,0
+PAYS.US,D,20241014,000000,3.65,3.8,3.57,3.77,121414,0
+PAYS.US,D,20241015,000000,3.77,3.925,3.685,3.88,185771,0
+PAYS.US,D,20241016,000000,3.95,4.17,3.9,4.08,205429,0
+PAYS.US,D,20241017,000000,4.1,4.1,3.916,4.01,98724,0
+PAYS.US,D,20241018,000000,4.03,4.045,3.94,3.95,66527,0
+PAYS.US,D,20241021,000000,3.9,3.9298,3.7235,3.75,156248,0
+PAYS.US,D,20241022,000000,3.75,3.83,3.72,3.75,187500,0
+PAYS.US,D,20241023,000000,3.74,3.79,3.65,3.79,250544,0
+PAYS.US,D,20241024,000000,3.78,3.84,3.71,3.73,59700,0
+PAYS.US,D,20241025,000000,3.74,3.785,3.69,3.705,80956,0
+PAYS.US,D,20241028,000000,3.75,3.85,3.7,3.78,142349,0
+PAYS.US,D,20241029,000000,3.8,3.8337,3.65,3.71,191476,0
+PAYS.US,D,20241030,000000,3.7,3.73,3.62,3.65,91978,0
+PAYS.US,D,20241031,000000,3.67,3.7,3.61,3.61,91248,0
+PAYS.US,D,20241101,000000,3.62,3.66,3.53,3.54,99009,0
+PAYS.US,D,20241104,000000,3.55,3.69,3.55,3.66,123092,0
+PAYS.US,D,20241105,000000,3.67,3.85,3.6365,3.83,207147,0
+PAYS.US,D,20241106,000000,3.93,4.09,3.83,4.06,341831,0
+PAYS.US,D,20241107,000000,4.05,4.05,3.812,3.94,156863,0
+PAYS.US,D,20241108,000000,3.93,3.99,3.83,3.98,183388,0
+PAYS.US,D,20241111,000000,3.98,3.98,3.672,3.87,233797,0
+PAYS.US,D,20241112,000000,3.79,3.96,3.78,3.85,134832,0
+PAYS.US,D,20241113,000000,3.84,3.85,3.67,3.68,134840,0
+PAYS.US,D,20241114,000000,3.68,3.695,3.535,3.54,111717,0
+PAYS.US,D,20241115,000000,3.55,3.55,3.335,3.38,157716,0
+PAYS.US,D,20241118,000000,3.4,3.4,3.19,3.3,268746,0
+PAYS.US,D,20241119,000000,3.26,3.3207,3.25,3.3,293363,0
+PAYS.US,D,20241120,000000,3.29,3.39,3.26,3.39,173513,0
+PAYS.US,D,20241121,000000,3.4,3.54,3.3831,3.44,146596,0
+PAYS.US,D,20241122,000000,3.49,3.52,3.43,3.46,106938,0
+PAYS.US,D,20241125,000000,3.51,3.58,3.48,3.5,165504,0
+PAYS.US,D,20241126,000000,3.5,3.51,3.39,3.39,87326,0
+PAYS.US,D,20241127,000000,3.39,3.4398,3.335,3.35,107354,0
+PAYS.US,D,20241129,000000,3.34,3.42,3.33,3.39,54195,0
+PAYS.US,D,20241202,000000,3.43,3.43,3.29,3.4,307249,0
+PAYS.US,D,20241203,000000,3.4,3.41,3.315,3.33,135212,0
+PAYS.US,D,20241204,000000,3.32,3.35,3.165,3.31,277516,0
+PAYS.US,D,20241205,000000,3.31,3.56,3.31,3.37,155601,0
+PAYS.US,D,20241206,000000,3.41,3.41,3.29,3.33,128020,0
+PAYS.US,D,20241209,000000,3.33,3.44,3.24,3.27,256582,0
+PAYS.US,D,20241210,000000,3.28,3.28,3.17,3.19,173267,0
+PAYS.US,D,20241211,000000,3.22,3.23,3.15,3.19,216814,0
+PAYS.US,D,20241212,000000,3.18,3.1814,3.06,3.1,163660,0
+PAYS.US,D,20241213,000000,3.1,3.19,3.09,3.18,101115,0
+PAYS.US,D,20241216,000000,3.21,3.22,3.13,3.17,115905,0
+PAYS.US,D,20241217,000000,3.14,3.1599,3.075,3.11,147271,0
+PAYS.US,D,20241218,000000,3.12,3.165,2.9,2.93,220737,0
+PAYS.US,D,20241219,000000,2.97,3.01,2.81,2.93,240118,0
+PAYS.US,D,20241220,000000,2.96,3.07,2.94,2.99,347591,0
+PAYS.US,D,20241223,000000,3.03,3.03,2.9201,2.98,201371,0
+PAYS.US,D,20241224,000000,2.98,3.04,2.94,3.04,174789,0
+PAYS.US,D,20241226,000000,3.04,3.33,3.02,3.32,933924,0
+PAYS.US,D,20241227,000000,3.4,3.5,3.2,3.27,499950,0
+PAYS.US,D,20241230,000000,3.19,3.27,2.99,3.07,434696,0
+PAYS.US,D,20241231,000000,3.05,3.14,2.9607,3.02,235056,0
+PAYS.US,D,20250102,000000,3.03,3.06,2.82,2.86,274421,0
+PAYS.US,D,20250103,000000,2.92,3.01,2.85,2.99,365531,0
+PAYS.US,D,20250106,000000,3.06,3.1892,3,3,324236,0
+PAYS.US,D,20250107,000000,3.04,3.0799,2.87,2.905,219491,0
+PAYS.US,D,20250108,000000,2.87,2.89,2.7635,2.82,221998,0
+PAYS.US,D,20250110,000000,2.78,2.87,2.75,2.85,326704,0
+PAYS.US,D,20250113,000000,2.91,3.11,2.9,3.07,562163,0
+PAYS.US,D,20250114,000000,3.15,3.4,3.14,3.25,627578,0
+PAYS.US,D,20250115,000000,3.33,3.33,3.02,3.07,271396,0
+PAYS.US,D,20250116,000000,3.09,3.1,2.95,2.98,320022,0
+PAYS.US,D,20250117,000000,3.04,3.07,3,3.04,165304,0
+PAYS.US,D,20250121,000000,3.04,3.0771,2.87,2.895,390964,0
+PAYS.US,D,20250122,000000,2.9,2.97,2.85,2.86,239211,0
+PAYS.US,D,20250123,000000,2.83,2.9,2.8112,2.9,196642,0
+PAYS.US,D,20250124,000000,2.93,2.948,2.85,2.87,221113,0
+PAYS.US,D,20250127,000000,2.85,2.885,2.805,2.87,196187,0
+PAYS.US,D,20250128,000000,2.88,2.88,2.76,2.78,180841,0
+PAYS.US,D,20250129,000000,2.78,2.795,2.7099,2.76,180782,0
+PAYS.US,D,20250130,000000,2.77,2.79,2.7114,2.75,197383,0
+PAYS.US,D,20250131,000000,2.73,2.79,2.64,2.66,160758,0
+PAYS.US,D,20250203,000000,2.6,2.62,2.465,2.54,312162,0
+PAYS.US,D,20250204,000000,2.56,2.72,2.56,2.69,165519,0
+PAYS.US,D,20250205,000000,2.68,2.72,2.65,2.7,128579,0
+PAYS.US,D,20250206,000000,2.72,2.75,2.66,2.705,117580,0
+PAYS.US,D,20250207,000000,2.73,2.73,2.62,2.64,108032,0
+PAYS.US,D,20250210,000000,2.66,2.76,2.58,2.72,338445,0
+PAYS.US,D,20250211,000000,2.71,2.73,2.66,2.67,89748,0
+PAYS.US,D,20250212,000000,2.64,2.67,2.6,2.61,145707,0
+PAYS.US,D,20250213,000000,2.65,2.73,2.6,2.72,156219,0
+PAYS.US,D,20250214,000000,2.76,2.76,2.6,2.62,223735,0
+PAYS.US,D,20250218,000000,2.72,3.05,2.72,2.98,553768,0
+PAYS.US,D,20250219,000000,3.12,3.23,3.06,3.1,632830,0
+PAYS.US,D,20250220,000000,3.18,3.24,2.9192,3.13,682299,0
+PAYS.US,D,20250221,000000,3.16,3.17,2.94,2.94,520030,0
+PAYS.US,D,20250224,000000,2.96,2.98,2.7001,2.71,529009,0
+PAYS.US,D,20250225,000000,2.71,2.765,2.66,2.71,289208,0
+PAYS.US,D,20250226,000000,2.72,2.845,2.6901,2.76,232393,0
+PAYS.US,D,20250227,000000,2.74,2.79,2.62,2.62,228457,0
+PAYS.US,D,20250228,000000,2.62,2.65,2.54,2.65,226436,0
+PAYS.US,D,20250303,000000,2.67,2.67,2.3845,2.4,391933,0
+PAYS.US,D,20250304,000000,2.35,2.51,2.31,2.42,227358,0
+PAYS.US,D,20250305,000000,2.42,2.53,2.42,2.5,222012,0
+PAYS.US,D,20250306,000000,2.47,2.53,2.4,2.47,163721,0
+PAYS.US,D,20250307,000000,2.48,2.52,2.4202,2.48,172248,0
+PAYS.US,D,20250310,000000,2.44,2.445,2.35,2.38,180976,0
+PAYS.US,D,20250311,000000,2.38,2.405,2.32,2.34,137473,0
+PAYS.US,D,20250312,000000,2.38,2.45,2.35,2.39,128770,0
+PAYS.US,D,20250313,000000,2.41,2.42,2.33,2.36,163539,0
+PAYS.US,D,20250314,000000,2.4,2.48,2.39,2.43,127321,0
+PAYS.US,D,20250317,000000,2.43,2.46,2.39,2.43,95724,0
+PAYS.US,D,20250318,000000,2.41,2.45,2.392,2.43,95503,0
+PAYS.US,D,20250319,000000,2.45,2.45,2.36,2.38,172829,0
+PAYS.US,D,20250320,000000,2.37,2.4293,2.34,2.36,107342,0
+PAYS.US,D,20250321,000000,2.33,2.382,2.25,2.34,293873,0
+PAYS.US,D,20250324,000000,2.4,2.53,2.37,2.52,222397,0
+PAYS.US,D,20250325,000000,2.54,2.568,2.36,2.48,733450,0
+PAYS.US,D,20250326,000000,2.64,2.64,2.25,2.27,516428,0
+PAYS.US,D,20250327,000000,2.26,2.29,2.1,2.15,622706,0
+PAYS.US,D,20250328,000000,2.15,2.22,2.1,2.13,430423,0
+PAYS.US,D,20250331,000000,2.07,2.16,2.03,2.12,316144,0
+PAYS.US,D,20250401,000000,2.09,2.165,2.09,2.12,189196,0
+PAYS.US,D,20250402,000000,2.08,2.19,2.06,2.19,342144,0
+PAYS.US,D,20250403,000000,2.03,2.11,1.97,2.085,348050,0
+PAYS.US,D,20250404,000000,1.98,2.025,1.94,1.945,244342,0
+PAYS.US,D,20250407,000000,1.83,2.05,1.8,1.98,251951,0
+PAYS.US,D,20250408,000000,2.06,2.09,1.9043,1.94,263268,0
+PAYS.US,D,20250409,000000,1.91,2.1,1.89,2.07,295978,0
+PAYS.US,D,20250410,000000,2.02,2.09,1.93,1.99,249242,0
+PAYS.US,D,20250411,000000,1.99,2.04,1.93,2.04,99597,0
+PAYS.US,D,20250414,000000,2.09,2.12,2.025,2.09,144179,0
+PAYS.US,D,20250415,000000,2.1,2.1793,2.09,2.15,97982,0
+PAYS.US,D,20250416,000000,2.12,2.12,2.03,2.09,126302,0
+PAYS.US,D,20250417,000000,2.12,2.16,2.06,2.16,114071,0
+PAYS.US,D,20250421,000000,2.14,2.18,2.079,2.17,107440,0
+PAYS.US,D,20250422,000000,2.17,2.235,2.17,2.21,96191,0
+PAYS.US,D,20250423,000000,2.28,2.328,2.17,2.19,165616,0
+PAYS.US,D,20250424,000000,2.19,2.42,2.185,2.41,292061,0
+PAYS.US,D,20250425,000000,2.37,2.3982,2.27,2.28,141214,0
+PAYS.US,D,20250428,000000,2.3,2.36,2.29,2.32,85890,0
+PAYS.US,D,20250429,000000,2.3,2.38,2.275,2.36,119623,0
+PAYS.US,D,20250430,000000,2.37,2.4,2.28,2.4,155589,0
+PAYS.US,D,20250501,000000,2.41,2.41,2.28,2.3,136139,0
+PAYS.US,D,20250502,000000,2.33,2.3657,2.3,2.33,122333,0
+PAYS.US,D,20250505,000000,2.34,2.525,2.318,2.49,181017,0
+PAYS.US,D,20250506,000000,2.45,2.47,2.36,2.4,69778,0
+PAYS.US,D,20250507,000000,2.42,2.43,2.28,2.33,87496,0
+PAYS.US,D,20250508,000000,2.34,2.75,2.2973,2.71,452466,0
+PAYS.US,D,20250509,000000,2.82,2.83,2.6082,2.75,267725,0
+PAYS.US,D,20250512,000000,2.8,2.95,2.76,2.945,362069,0
+PAYS.US,D,20250513,000000,2.98,3.09,2.9,3.02,273372,0
+PAYS.US,D,20250514,000000,3.02,3.35,3,3.33,449849,0
+PAYS.US,D,20250515,000000,3.4,3.8993,3.337,3.84,756924,0
+PAYS.US,D,20250516,000000,3.84,3.9,3.59,3.605,334486,0
+PAYS.US,D,20250519,000000,3.49,3.67,3.27,3.625,295868,0
+PAYS.US,D,20250520,000000,3.61,3.62,3.47,3.575,159388,0
+PAYS.US,D,20250521,000000,3.53,3.58,3.44,3.55,283319,0
+PAYS.US,D,20250522,000000,3.54,3.65,3.47,3.52,193567,0
+PAYS.US,D,20250523,000000,3.43,3.55,3.31,3.38,179824,0
+PAYS.US,D,20250527,000000,3.5,3.9,3.45,3.84,589260,0
+PAYS.US,D,20250528,000000,3.95,4.38,3.9054,4.35,1295753,0
+PAYS.US,D,20250529,000000,4.535,4.58,4.35,4.43,1286112,0
+PAYS.US,D,20250530,000000,4.38,4.49,4.1,4.45,422009,0
+PAYS.US,D,20250602,000000,4.48,4.5,4.3,4.41,269385,0
+PAYS.US,D,20250603,000000,4.43,4.49,4.21,4.33,330328,0
+PAYS.US,D,20250604,000000,4.36,4.41,4.2522,4.34,202501,0
+PAYS.US,D,20250605,000000,4.4,5,4.4,4.71,1065608,0
+PAYS.US,D,20250606,000000,4.8,4.94,4.655,4.93,264744,0
+PAYS.US,D,20250609,000000,4.98,5.07,4.89,4.955,513468,0
+PAYS.US,D,20250610,000000,4.93,5.08,4.8984,4.99,369423,0
+PAYS.US,D,20250611,000000,5.1,5.1,4.8,4.85,284658,0
+PAYS.US,D,20250612,000000,4.79,5.07,4.7209,5.05,347438,0
+PAYS.US,D,20250613,000000,4.85,5.05,4.845,4.86,411691,0
+PAYS.US,D,20250616,000000,4.94,5.135,4.9001,5.125,394452,0
+PAYS.US,D,20250617,000000,5.18,5.2,5.05,5.09,280693,0
+PAYS.US,D,20250618,000000,5.08,5.3,5.045,5.12,339827,0
+PAYS.US,D,20250620,000000,5.2,5.57,5.1611,5.45,1028706,0
+PAYS.US,D,20250623,000000,5.46,6.24,5.42,5.9,1968011,0
+PAYS.US,D,20250624,000000,6.15,6.53,6.11,6.41,1389603,0
+PAYS.US,D,20250625,000000,6.41,6.75,6.33,6.4,1226783,0
+PAYS.US,D,20250626,000000,6.5,7,6.35,6.83,1195076,0
+PAYS.US,D,20250627,000000,6.86,7.25,6.77,7.1,1691914,0
+PAYS.US,D,20250630,000000,7.14,7.24,6.78,7.2,1148105,0
+PAYS.US,D,20250701,000000,7.17,7.6,7.11,7.38,2058953,0
+PAYS.US,D,20250702,000000,7.56,7.78,7.12,7.76,1097370,0
+PAYS.US,D,20250703,000000,7.85,8.1,7.67,8.1,638296,0
+PAYS.US,D,20250707,000000,8.1,8.28,7.84,8.26,1050260,0
+PAYS.US,D,20250708,000000,8.32,8.44,7.97,8.01,1007715,0
+PAYS.US,D,20250709,000000,8.07,8.57,7.9833,8.5,1085175,0
+PAYS.US,D,20250710,000000,8.46,8.48,7.44,7.81,2116245,0
+PAYS.US,D,20250711,000000,7.59,7.9933,7.51,7.85,946566,0
+PAYS.US,D,20250714,000000,7.8,7.815,7.48,7.66,880694,0
+PAYS.US,D,20250715,000000,7.67,7.928,7.59,7.65,571747,0
+PAYS.US,D,20250716,000000,7.66,7.93,7.46,7.89,830584,0
+PAYS.US,D,20250717,000000,7.9,7.9697,7.6605,7.75,663883,0
+PAYS.US,D,20250718,000000,7.76,7.865,7.5916,7.71,498993,0
+PAYS.US,D,20250721,000000,7.69,8.21,7.66,7.74,953929,0
+PAYS.US,D,20250722,000000,7.75,8.18,7.55,8.13,1103064,0
+PAYS.US,D,20250723,000000,8.13,8.56,8.13,8.47,1195760,0
+PAYS.US,D,20250724,000000,8.56,8.88,8.43,8.56,1352411,0
+PAYS.US,D,20250725,000000,8.58,8.65,7.76,8.15,1130544,0
+PAYS.US,D,20250728,000000,8.15,8.3,7.65,7.73,761477,0
+PAYS.US,D,20250729,000000,7.72,7.95,7.52,7.69,840261,0
+PAYS.US,D,20250730,000000,7.76,7.8164,7.46,7.53,469837,0
+PAYS.US,D,20250731,000000,7.55,7.65,7.38,7.44,544836,0
+PAYS.US,D,20250801,000000,7.23,7.29,6.96,7.14,1085431,0
+PAYS.US,D,20250804,000000,7.22,7.25,6.92,7.16,950031,0
+PAYS.US,D,20250805,000000,7.16,7.2799,6.56,7.12,1241987,0
+PAYS.US,D,20250806,000000,6,6.1,5.09,5.22,2663252,0
+PAYS.US,D,20250807,000000,5.3,6,5.26,5.895,1878906,0
+PAYS.US,D,20250808,000000,5.9,5.91,5.4423,5.61,1285322,0
+PAYS.US,D,20250811,000000,5.61,5.73,5.488,5.61,831165,0
+PAYS.US,D,20250812,000000,5.61,5.6286,5.35,5.44,725927,0
+PAYS.US,D,20250813,000000,5.55,5.585,5.395,5.54,538976,0
+PAYS.US,D,20250814,000000,5.49,5.53,5.23,5.32,480171,0
+PAYS.US,D,20250815,000000,5.34,5.46,5.23,5.42,585983,0
+PAYS.US,D,20250818,000000,5.39,5.56,5.28,5.39,893632,0
+PAYS.US,D,20250819,000000,5.4,5.4,5.1,5.23,633000,0
+PAYS.US,D,20250820,000000,5.17,5.23,5.05,5.18,366347,0
+PAYS.US,D,20250821,000000,5.16,5.24,5.09,5.21,455988,0
+PAYS.US,D,20250822,000000,5.2,5.47,5.15,5.4,425396,0
+PAYS.US,D,20250825,000000,5.35,5.575,5.27,5.45,470228,0
+PAYS.US,D,20250826,000000,5.45,5.495,5.35,5.45,405031,0
+PAYS.US,D,20250827,000000,5.43,5.44,5.27,5.28,433472,0
+PAYS.US,D,20250828,000000,5.34,5.37,5.24,5.28,402802,0
+PAYS.US,D,20250829,000000,5.3,5.3,5.08,5.18,627406,0
+PAYS.US,D,20250902,000000,5.07,5.23,4.94,5.11,517487,0
+PAYS.US,D,20250903,000000,5.12,5.54,5.1,5.29,3921315,0
+PAYS.US,D,20250904,000000,5.26,5.284,5.16,5.24,479191,0
+PAYS.US,D,20250905,000000,5.275,5.315,5.06,5.25,752496,0
+PAYS.US,D,20250908,000000,5.25,5.43,5.16,5.31,676326,0
+PAYS.US,D,20250909,000000,5.33,5.48,5.27,5.42,632100,0
+PAYS.US,D,20250910,000000,5.43,5.46,5.08,5.16,665164,0
+PAYS.US,D,20250911,000000,5.12,5.3829,5.11,5.32,339631,0
+PAYS.US,D,20250912,000000,5.32,5.56,5.24,5.53,574504,0
+PAYS.US,D,20250915,000000,5.64,5.905,5.58,5.73,953867,0
+PAYS.US,D,20250916,000000,5.73,5.78,5.55,5.74,673075,0
+PAYS.US,D,20250917,000000,5.76,5.82,5.6,5.72,542401,0
+PAYS.US,D,20250918,000000,5.83,5.99,5.7722,5.91,489048,0
+PAYS.US,D,20250919,000000,5.91,5.96,5.61,5.62,1179610,0
+PAYS.US,D,20250922,000000,5.62,5.8191,5.38,5.76,741447,0
+PAYS.US,D,20250923,000000,5.82,5.92,5.63,5.65,397739,0
+PAYS.US,D,20250924,000000,5.65,5.69,5.53,5.64,358094,0
+PAYS.US,D,20250925,000000,5.55,5.605,5.46,5.58,392226,0
+PAYS.US,D,20250926,000000,5.61,5.82,5.54,5.8,342635,0
+PAYS.US,D,20250929,000000,5.87,5.92,5.78,5.83,477740,0
+PAYS.US,D,20250930,000000,5.9,6.36,5.875,6.29,1071592,0
+PAYS.US,D,20251001,000000,6.45,6.46,6.1,6.1,1177337,0
+PAYS.US,D,20251002,000000,6.1,6.28,5.98,6.25,560216,0
+PAYS.US,D,20251003,000000,6.32,6.46,6.26,6.34,548403,0
+PAYS.US,D,20251006,000000,6.37,6.45,6.13,6.26,631775,0
+PAYS.US,D,20251007,000000,6.27,6.312,5.62,5.63,855533,0
+PAYS.US,D,20251008,000000,5.64,5.7,5.43,5.65,729018,0
+PAYS.US,D,20251009,000000,5.67,5.7193,5.54,5.57,381510,0
+PAYS.US,D,20251010,000000,5.57,5.63,5.33,5.35,509202,0
+PAYS.US,D,20251013,000000,5.52,5.58,5.31,5.47,408726,0
+PAYS.US,D,20251014,000000,5.38,5.67,5.34,5.62,480004,0
+PAYS.US,D,20251015,000000,5.73,5.81,5.62,5.66,411472,0
+PAYS.US,D,20251016,000000,5.67,5.76,5.5,5.52,638310,0
+PAYS.US,D,20251017,000000,5.44,5.55,5.37,5.41,506486,0
+PAYS.US,D,20251020,000000,5.47,5.655,5.4301,5.63,275956,0
+PAYS.US,D,20251021,000000,5.63,5.68,5.55,5.66,193212,0
+PAYS.US,D,20251022,000000,5.66,5.66,5.39,5.53,323442,0
+PAYS.US,D,20251023,000000,5.53,5.76,5.4999,5.68,244077,0
+PAYS.US,D,20251024,000000,5.79,6.02,5.77,5.94,264694,0
+PAYS.US,D,20251027,000000,6.02,6.1,5.8,5.85,281430,0
+PAYS.US,D,20251028,000000,5.81,5.8693,5.68,5.74,261992,0
+PAYS.US,D,20251029,000000,5.71,5.77,5.42,5.44,367781,0
+PAYS.US,D,20251030,000000,5.42,5.45,5.165,5.2,313529,0
+PAYS.US,D,20251031,000000,5.23,5.26,5.105,5.165,422115,0
+PAYS.US,D,20251103,000000,5.17,5.33,5.12,5.18,234263,0
+PAYS.US,D,20251104,000000,5.15,5.17,5.055,5.1,350225,0
+PAYS.US,D,20251105,000000,5.11,5.27,5.1,5.225,229343,0
+PAYS.US,D,20251106,000000,5.2,5.2,5.03,5.11,405665,0
+PAYS.US,D,20251107,000000,5.01,5.125,4.88,5.07,419059,0
+PAYS.US,D,20251110,000000,5.15,5.24,5.09,5.18,323990,0
+PAYS.US,D,20251111,000000,5.16,5.19,5.05,5.16,283831,0
+PAYS.US,D,20251112,000000,5.18,5.585,5.18,5.47,862536,0
+PAYS.US,D,20251113,000000,5.14,5.89,4.965,5.47,1582872,0
+PAYS.US,D,20251114,000000,5.37,5.38,5.075,5.11,753014,0
+PAYS.US,D,20251117,000000,5.11,5.648,5,5.06,672227,0
+PAYS.US,D,20251118,000000,5,5.11,4.97,4.99,342719,0
+PAYS.US,D,20251119,000000,5.04,5.34,4.99,5.15,623689,0
+PAYS.US,D,20251120,000000,5.32,5.53,5.04,5.05,607936,0
+PAYS.US,D,20251121,000000,5.01,5.21,4.99,5.13,359481,0
+PAYS.US,D,20251124,000000,5.12,5.17,4.95,5.08,369252,0
+PAYS.US,D,20251125,000000,5.08,5.23,5.06,5.17,268234,0
+PAYS.US,D,20251126,000000,5.17,5.285,5.125,5.23,377735,0
+PAYS.US,D,20251128,000000,5.22,5.2699,5.1709,5.21,192967,0
+PAYS.US,D,20251201,000000,5.17,5.18,5,5.01,348525,0
+PAYS.US,D,20251202,000000,5.07,5.09,5,5.05,292570,0
+PAYS.US,D,20251203,000000,5.07,5.28,5.04,5.26,272168,0
+PAYS.US,D,20251204,000000,5.25,5.3699,5.2407,5.33,269882,0
+PAYS.US,D,20251205,000000,5.33,5.5,5.29,5.33,237525,0
+PAYS.US,D,20251208,000000,5.37,5.37,5.01,5.13,318719,0
+PAYS.US,D,20251209,000000,5.13,5.275,5.13,5.19,172768,0
+PAYS.US,D,20251210,000000,5.18,5.46,5.1101,5.41,345464,0
+PAYS.US,D,20251211,000000,5.37,5.6,5.36,5.52,374887,0
+PAYS.US,D,20251212,000000,5.53,5.56,5.46,5.49,303221,0
+PAYS.US,D,20251215,000000,5.53,5.53,5.34,5.36,319742,0
+PAYS.US,D,20251216,000000,5.32,5.51,5.21,5.45,247008,0
+PAYS.US,D,20251217,000000,5.44,5.54,5.35,5.38,280517,0
+PAYS.US,D,20251218,000000,5.42,5.5999,5.42,5.49,231974,0
+PAYS.US,D,20251219,000000,5.47,5.585,5.27,5.32,476587,0
+PAYS.US,D,20251222,000000,5.33,5.41,5.3071,5.36,363301,0
+PAYS.US,D,20251223,000000,5.35,5.355,5.1075,5.23,256374,0
+PAYS.US,D,20251224,000000,5.24,5.38,5.2,5.36,183339,0
+PAYS.US,D,20251226,000000,5.37,5.37,5.215,5.26,220893,0
+PAYS.US,D,20251229,000000,5.24,5.28,5.15,5.17,191216,0
+PAYS.US,D,20251230,000000,5.17,5.225,5.1,5.15,250231,0
+PAYS.US,D,20251231,000000,5.13,5.17,5.04,5.15,263145,0
+PAYS.US,D,20260102,000000,5.16,5.23,4.9201,4.96,361719,0
+PAYS.US,D,20260105,000000,4.96,5.11,4.9401,5.05,291945,0
+PAYS.US,D,20260106,000000,5.05,5.05,4.83,4.84,293723,0
+PAYS.US,D,20260107,000000,4.84,4.94,4.8,4.9,235307,0
+PAYS.US,D,20260108,000000,4.86,4.94,4.81,4.86,136500,0
+PAYS.US,D,20260109,000000,4.89,5,4.81,4.88,231363,0
+PAYS.US,D,20260112,000000,4.88,4.93,4.7,4.92,288852,0
+PAYS.US,D,20260113,000000,4.93,4.9899,4.795,4.82,229528,0
+PAYS.US,D,20260114,000000,4.83,4.935,4.79,4.8,468254,0
+PAYS.US,D,20260115,000000,4.84,4.89,4.65,4.72,385908,0
+PAYS.US,D,20260116,000000,4.73,4.73,4.51,4.61,491608,0
+PAYS.US,D,20260120,000000,4.52,4.57,4.4099,4.42,320220,0
+PAYS.US,D,20260121,000000,4.45,4.485,4.3,4.35,260835,0
+PAYS.US,D,20260122,000000,4.39,4.57,4.39,4.56,295056,0
+PAYS.US,D,20260123,000000,4.55,4.55,4.42,4.5,235990,0
+PAYS.US,D,20260126,000000,4.5,4.52,4.415,4.49,249338,0
+PAYS.US,D,20260127,000000,4.51,4.55,4.3,4.36,343514,0
+PAYS.US,D,20260128,000000,4.36,4.39,4.15,4.26,357348,0
+PAYS.US,D,20260129,000000,4.31,4.31,4.1501,4.19,247175,0
+PAYS.US,D,20260130,000000,4.16,4.28,4.0525,4.17,223813,0
+PAYS.US,D,20260202,000000,4.18,4.32,4.15,4.16,246173,0
+PAYS.US,D,20260203,000000,4.17,4.185,3.765,3.79,915326,0
+PAYS.US,D,20260204,000000,3.82,3.91,3.69,3.7,370595,0
+PAYS.US,D,20260205,000000,3.65,3.7135,3.53,3.54,492901,0
+PAYS.US,D,20260206,000000,3.58,3.73,3.58,3.72,388466,0
+PAYS.US,D,20260209,000000,3.72,3.81,3.605,3.62,674605,0
+PAYS.US,D,20260210,000000,3.64,3.6975,3.45,3.46,502574,0
+PAYS.US,D,20260211,000000,3.49,3.49,3.25,3.39,421029,0
+PAYS.US,D,20260212,000000,3.44,3.44,3.32,3.32,325227,0
+PAYS.US,D,20260213,000000,3.34,3.505,3.34,3.39,295845,0
+PAYS.US,D,20260217,000000,3.37,3.455,3.29,3.36,414232,0
+PAYS.US,D,20260218,000000,3.37,3.435,3.265,3.265,212570,0
diff --git a/daily/us/nasdaq stocks/2/pbph.us.txt b/daily/us/nasdaq stocks/2/pbph.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ae83b1b0eabab44c3a08d407200f39b52d97e4e1
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pbph.us.txt	
@@ -0,0 +1,43 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PBPH.US,D,20251125,000000,25.08,25.08,25.075,25.075,200,0
+PBPH.US,D,20251211,000000,24.74,24.7633,24.74,24.7633,2504,0
+PBPH.US,D,20251212,000000,24.75,24.8028,24.75,24.8028,103,0
+PBPH.US,D,20251215,000000,25.1092,25.22,25.1092,25.1841,1280,0
+PBPH.US,D,20251217,000000,24.89,24.89,24.8151,24.8151,100,0
+PBPH.US,D,20251219,000000,25.1821,25.1821,25.0894,25.0894,542,0
+PBPH.US,D,20251224,000000,25.49,25.49,25.4641,25.4641,403,0
+PBPH.US,D,20251226,000000,25.47,25.47,25.4634,25.4634,273,0
+PBPH.US,D,20251230,000000,25.38,25.38,25.3247,25.3247,550,0
+PBPH.US,D,20251231,000000,25.31,25.31,25.2428,25.2428,128,0
+PBPH.US,D,20260102,000000,25.24,25.32,25.22,25.312,70766,0
+PBPH.US,D,20260105,000000,24.9,25.11,24.9,25.0774,55348,0
+PBPH.US,D,20260106,000000,25.45,25.55,25.44,25.53,84078,0
+PBPH.US,D,20260107,000000,26.02,27.08,25.88,26.0242,79518,0
+PBPH.US,D,20260108,000000,26.06,26.06,25.6,25.7626,87281,0
+PBPH.US,D,20260109,000000,25.98,25.98,25.6753,25.6753,87524,0
+PBPH.US,D,20260112,000000,25.663,25.74,25.5584,25.7035,74124,0
+PBPH.US,D,20260113,000000,25.65,25.68,25.5496,25.6453,295470,0
+PBPH.US,D,20260114,000000,25.76,25.91,25.73,25.8928,95303,0
+PBPH.US,D,20260115,000000,25.7,25.7,25.44,25.525,63842,0
+PBPH.US,D,20260116,000000,25.5516,25.68,25.5516,25.645,95458,0
+PBPH.US,D,20260120,000000,25.27,25.5,25.25,25.4518,88622,0
+PBPH.US,D,20260121,000000,25.64,25.83,25.61,25.8124,82133,0
+PBPH.US,D,20260122,000000,25.89,26.08,25.89,26.0359,74568,0
+PBPH.US,D,20260123,000000,26.09,26.11,25.9501,26.0597,73156,0
+PBPH.US,D,20260126,000000,26.24,26.27,26.235,26.2566,66551,0
+PBPH.US,D,20260127,000000,26.46,26.57,26.35,26.4065,60999,0
+PBPH.US,D,20260128,000000,26.11,26.11,25.83,25.9248,62223,0
+PBPH.US,D,20260129,000000,26.07,26.15,26.05,26.0507,88654,0
+PBPH.US,D,20260130,000000,26.07,26.16,26.07,26.1384,57784,0
+PBPH.US,D,20260202,000000,26.33,26.46,26.23,26.4402,60195,0
+PBPH.US,D,20260203,000000,26.38,26.58,26.07,26.1006,41987,0
+PBPH.US,D,20260204,000000,26.58,26.79,26.56,26.7077,106102,0
+PBPH.US,D,20260205,000000,26.53,26.72,26.29,26.3294,85040,0
+PBPH.US,D,20260206,000000,26.68,27,26.68,26.974,63363,0
+PBPH.US,D,20260209,000000,27.16,27.16,26.74,26.845,72472,0
+PBPH.US,D,20260210,000000,26.79,26.85,26.6686,26.6686,66231,0
+PBPH.US,D,20260211,000000,26.66,26.88,26.64,26.865,56074,0
+PBPH.US,D,20260212,000000,26.77,27.17,26.77,27.025,102345,0
+PBPH.US,D,20260213,000000,27.15,27.3699,27.13,27.1719,29182,0
+PBPH.US,D,20260217,000000,27.34,27.47,27.26,27.3322,16690006,0
+PBPH.US,D,20260218,000000,27.23,27.23,27.09,27.23,124179,0
diff --git a/daily/us/nasdaq stocks/2/pcrx.us.txt b/daily/us/nasdaq stocks/2/pcrx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..abdeeade35338f0a374de5f40972c85f31b774ca
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pcrx.us.txt	
@@ -0,0 +1,3779 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PCRX.US,D,20110207,000000,7,7.05,7,7.04,287779,0
+PCRX.US,D,20110208,000000,7,7,6.57,6.72,14400,0
+PCRX.US,D,20110209,000000,6.72,6.79,6.18,6.23,13676,0
+PCRX.US,D,20110210,000000,6.68,6.77,6.25,6.65,9237,0
+PCRX.US,D,20110211,000000,7,7.01,6.75,6.92,23895,0
+PCRX.US,D,20110214,000000,6.98,7,6.87,7,12138,0
+PCRX.US,D,20110215,000000,7,7.04,6.9,6.91,11850,0
+PCRX.US,D,20110216,000000,7,7.03,6.16,6.58,28437,0
+PCRX.US,D,20110218,000000,6.93,7,6.41,6.45,53928,0
+PCRX.US,D,20110222,000000,6.52,6.96,6.51,6.93,26578,0
+PCRX.US,D,20110223,000000,6.71,6.96,6.66,6.91,16774,0
+PCRX.US,D,20110224,000000,6.73,6.96,6.73,6.89,7747,0
+PCRX.US,D,20110225,000000,6.95,7.15,6.89,7.1,21551,0
+PCRX.US,D,20110228,000000,7.15,7.15,6.84,6.9,9028,0
+PCRX.US,D,20110301,000000,7.09,7.09,6.87,6.93,1008,0
+PCRX.US,D,20110302,000000,7,7.05,6.71,6.94,15572,0
+PCRX.US,D,20110303,000000,7.02,7.05,6.86,7.05,9900,0
+PCRX.US,D,20110304,000000,7.05,7.07,6.84,6.93,3588,0
+PCRX.US,D,20110307,000000,7.08,7.09,6.8,6.91,7099,0
+PCRX.US,D,20110308,000000,6.91,7.03,6.79,6.9,9385,0
+PCRX.US,D,20110309,000000,7.01,7.1,6.79,6.81,10229,0
+PCRX.US,D,20110310,000000,6.9,6.91,6.8,6.8,1686,0
+PCRX.US,D,20110311,000000,6.9,6.9,6.83,6.88,1002,0
+PCRX.US,D,20110314,000000,7.08,7.09,6.83,6.87,10486,0
+PCRX.US,D,20110315,000000,6.94,6.95,6.75,6.84,9760,0
+PCRX.US,D,20110316,000000,6.93,7.05,6.7,6.85,39173,0
+PCRX.US,D,20110317,000000,7.05,7.1,6.96,7.05,17416,0
+PCRX.US,D,20110318,000000,7.6,7.6,7,7,37321,0
+PCRX.US,D,20110321,000000,7.2,7.2,7,7,9250,0
+PCRX.US,D,20110322,000000,7.3,7.3,6.99,7.01,12970,0
+PCRX.US,D,20110323,000000,7.12,7.12,6.96,7.05,19361,0
+PCRX.US,D,20110324,000000,7.1,7.15,7,7.07,9390,0
+PCRX.US,D,20110325,000000,7.07,7.14,6.96,7.05,7900,0
+PCRX.US,D,20110328,000000,7.05,7.12,7,7.04,15188,0
+PCRX.US,D,20110329,000000,7.15,7.15,7.01,7.02,11305,0
+PCRX.US,D,20110330,000000,7.03,7.37,7,7.19,92338,0
+PCRX.US,D,20110331,000000,7.59,7.59,7.05,7.1,71374,0
+PCRX.US,D,20110401,000000,7.18,7.4,7.03,7.03,35070,0
+PCRX.US,D,20110404,000000,7.02,7.2,7.02,7.12,10725,0
+PCRX.US,D,20110405,000000,7.11,7.21,7.04,7.04,46745,0
+PCRX.US,D,20110406,000000,7.12,7.16,7.06,7.16,31020,0
+PCRX.US,D,20110407,000000,7.4,7.4,7.07,7.07,31629,0
+PCRX.US,D,20110408,000000,7.12,7.14,6.97,7.05,39633,0
+PCRX.US,D,20110411,000000,7.1,7.14,7.02,7.06,35972,0
+PCRX.US,D,20110412,000000,7.05,7.1,7.02,7.07,27824,0
+PCRX.US,D,20110413,000000,7.05,7.06,7.02,7.02,16142,0
+PCRX.US,D,20110414,000000,7.04,7.07,6.8,6.95,72399,0
+PCRX.US,D,20110415,000000,6.9,7.15,6.9,7.15,14975,0
+PCRX.US,D,20110418,000000,7.1,7.25,7.07,7.16,59013,0
+PCRX.US,D,20110419,000000,7.16,7.4,7.1,7.19,42950,0
+PCRX.US,D,20110420,000000,7.97,7.97,7.38,7.8,65788,0
+PCRX.US,D,20110421,000000,7.82,7.9,7.54,7.87,53880,0
+PCRX.US,D,20110425,000000,7.95,8.65,7.87,8.64,199297,0
+PCRX.US,D,20110426,000000,8.86,9.39,8.54,9,251125,0
+PCRX.US,D,20110427,000000,9.05,10.39,9.05,10.32,436922,0
+PCRX.US,D,20110428,000000,10.7,11.36,10.43,10.51,209983,0
+PCRX.US,D,20110429,000000,10.81,10.84,9.86,10.54,387013,0
+PCRX.US,D,20110502,000000,10.57,10.57,9.9,10.01,51806,0
+PCRX.US,D,20110503,000000,10.16,11.3,10.14,11,178945,0
+PCRX.US,D,20110504,000000,10.91,11.17,10.22,10.59,96938,0
+PCRX.US,D,20110505,000000,10.39,10.59,10.24,10.43,22408,0
+PCRX.US,D,20110506,000000,10.83,11.37,10.55,10.86,79246,0
+PCRX.US,D,20110509,000000,10.84,10.95,10.43,10.8,53204,0
+PCRX.US,D,20110510,000000,10.8,10.9,10.57,10.66,25638,0
+PCRX.US,D,20110511,000000,10.73,10.74,10.17,10.34,44996,0
+PCRX.US,D,20110512,000000,10.34,10.83,10.09,10.65,59423,0
+PCRX.US,D,20110513,000000,10.5,10.72,10.25,10.26,25010,0
+PCRX.US,D,20110516,000000,10.39,10.59,10.11,10.4,47508,0
+PCRX.US,D,20110517,000000,10.42,10.58,10.22,10.49,85349,0
+PCRX.US,D,20110518,000000,10.52,10.7,10.41,10.59,21196,0
+PCRX.US,D,20110519,000000,10.55,10.95,10.33,10.75,70783,0
+PCRX.US,D,20110520,000000,10.65,11.17,10.56,10.97,48920,0
+PCRX.US,D,20110523,000000,10.77,12.18,10.75,11.9,145533,0
+PCRX.US,D,20110524,000000,12.14,13.86,12.05,13.83,171254,0
+PCRX.US,D,20110525,000000,13.83,15.26,13.26,15.19,159868,0
+PCRX.US,D,20110526,000000,15.2,15.34,14.11,14.65,79080,0
+PCRX.US,D,20110527,000000,13.8,14.92,13.8,14.59,42066,0
+PCRX.US,D,20110531,000000,14.75,14.75,13.98,14.3,120154,0
+PCRX.US,D,20110601,000000,14.3,14.3,13.45,13.79,69344,0
+PCRX.US,D,20110602,000000,13.63,14.33,13.52,13.98,31045,0
+PCRX.US,D,20110603,000000,13.94,14.25,13.33,13.84,136066,0
+PCRX.US,D,20110606,000000,13.9,13.91,12.65,12.92,58962,0
+PCRX.US,D,20110607,000000,12.98,13.45,12.36,13.19,118545,0
+PCRX.US,D,20110608,000000,13.19,13.19,12.58,13,72382,0
+PCRX.US,D,20110609,000000,13.05,13.2,12.55,12.59,95077,0
+PCRX.US,D,20110610,000000,12.66,12.89,11.93,12.7,104750,0
+PCRX.US,D,20110613,000000,12.7,13.48,12.5,13.22,119587,0
+PCRX.US,D,20110614,000000,11.8,12.23,10.8,11.6,283164,0
+PCRX.US,D,20110615,000000,11.49,11.7,11.32,11.55,63966,0
+PCRX.US,D,20110616,000000,11.24,11.59,10.81,11.05,89357,0
+PCRX.US,D,20110617,000000,11,11,9.92,10.55,123721,0
+PCRX.US,D,20110620,000000,10.67,11.34,10.26,11.18,66417,0
+PCRX.US,D,20110621,000000,11.02,11.84,10.78,11.61,83997,0
+PCRX.US,D,20110622,000000,11.64,12.75,11.64,12.45,66815,0
+PCRX.US,D,20110623,000000,11.62,12.56,11.62,12.45,92730,0
+PCRX.US,D,20110624,000000,12.25,12.89,11.85,12,690459,0
+PCRX.US,D,20110627,000000,12.18,12.69,11.81,12,134499,0
+PCRX.US,D,20110628,000000,12.07,12.12,11.85,11.96,63288,0
+PCRX.US,D,20110629,000000,12.22,12.22,11.89,11.98,57249,0
+PCRX.US,D,20110630,000000,12.04,12.1,11.92,12,49781,0
+PCRX.US,D,20110701,000000,11.93,12.14,11.93,12.03,61411,0
+PCRX.US,D,20110705,000000,12.16,12.16,11.67,11.9,83625,0
+PCRX.US,D,20110706,000000,11.92,12.09,11.64,11.71,80858,0
+PCRX.US,D,20110707,000000,11.81,11.91,11.24,11.38,57195,0
+PCRX.US,D,20110708,000000,11.37,12,11.15,11.92,72874,0
+PCRX.US,D,20110711,000000,11.85,11.85,11.3,11.42,91075,0
+PCRX.US,D,20110712,000000,11.44,11.65,11.2,11.24,70864,0
+PCRX.US,D,20110713,000000,11.07,11.89,11.06,11.8,58165,0
+PCRX.US,D,20110714,000000,11.82,12,11.73,11.76,44889,0
+PCRX.US,D,20110715,000000,11.82,12.41,11.45,11.46,24617,0
+PCRX.US,D,20110718,000000,11.43,11.54,11.09,11.26,76400,0
+PCRX.US,D,20110719,000000,11.36,12,11.2,11.91,175054,0
+PCRX.US,D,20110720,000000,11.55,11.81,11.4,11.73,79766,0
+PCRX.US,D,20110721,000000,11.7,11.96,11.68,11.88,42634,0
+PCRX.US,D,20110722,000000,11.81,11.9,11.76,11.81,50403,0
+PCRX.US,D,20110725,000000,11.91,11.91,11.44,11.56,24333,0
+PCRX.US,D,20110726,000000,11.67,11.67,11.29,11.31,67008,0
+PCRX.US,D,20110727,000000,11.34,11.34,10.41,10.61,29667,0
+PCRX.US,D,20110728,000000,10.75,10.75,9.75,9.85,136743,0
+PCRX.US,D,20110729,000000,9.75,10.84,9.42,10.02,94758,0
+PCRX.US,D,20110801,000000,10.06,10.45,9.99,10.36,93247,0
+PCRX.US,D,20110802,000000,10.44,10.79,10.14,10.31,63399,0
+PCRX.US,D,20110803,000000,10.28,10.5,9.68,10.31,96390,0
+PCRX.US,D,20110804,000000,10.11,10.37,9.76,9.78,61821,0
+PCRX.US,D,20110805,000000,9.97,10.45,9.78,10.4,43240,0
+PCRX.US,D,20110808,000000,10,10.16,8.76,8.78,64471,0
+PCRX.US,D,20110809,000000,8.83,9.61,8.7,9.35,88069,0
+PCRX.US,D,20110810,000000,10.25,10.25,8.6,8.82,62760,0
+PCRX.US,D,20110811,000000,8.86,9.27,8.8,9.05,83962,0
+PCRX.US,D,20110812,000000,9.19,9.35,8.78,8.99,67678,0
+PCRX.US,D,20110815,000000,8.97,9.23,8.87,9.1,80027,0
+PCRX.US,D,20110816,000000,9.01,9.13,8.94,9.02,32564,0
+PCRX.US,D,20110817,000000,9.08,9.26,9.08,9.19,35912,0
+PCRX.US,D,20110818,000000,8.94,9.03,8.52,8.76,59090,0
+PCRX.US,D,20110819,000000,8.65,9.33,8.65,9.24,86264,0
+PCRX.US,D,20110822,000000,9.35,9.35,8.74,9.02,51295,0
+PCRX.US,D,20110823,000000,9.08,9.13,8.81,8.9,50163,0
+PCRX.US,D,20110824,000000,8.92,9.04,8.78,8.8,23645,0
+PCRX.US,D,20110825,000000,8.94,8.94,8.68,8.7,23451,0
+PCRX.US,D,20110826,000000,8.69,8.78,8.3,8.68,39390,0
+PCRX.US,D,20110829,000000,8.74,8.8,8.52,8.63,106658,0
+PCRX.US,D,20110830,000000,8.81,8.9,7.89,8.33,146061,0
+PCRX.US,D,20110831,000000,8.54,8.54,7.3,7.66,206013,0
+PCRX.US,D,20110901,000000,7.67,7.7,7.32,7.34,105030,0
+PCRX.US,D,20110902,000000,7.21,7.6,7.06,7.33,55961,0
+PCRX.US,D,20110906,000000,7.35,7.96,7.35,7.74,71466,0
+PCRX.US,D,20110907,000000,7.92,8.44,7.92,8.25,110545,0
+PCRX.US,D,20110908,000000,8.2,8.85,8.06,8.5,99041,0
+PCRX.US,D,20110909,000000,8.44,8.71,8.17,8.33,48080,0
+PCRX.US,D,20110912,000000,8.22,8.63,8.11,8.52,101141,0
+PCRX.US,D,20110913,000000,8.6,9.62,8.6,9.42,95549,0
+PCRX.US,D,20110914,000000,9.93,9.93,9.55,9.59,86215,0
+PCRX.US,D,20110915,000000,9.64,9.71,9.45,9.65,62731,0
+PCRX.US,D,20110916,000000,9.26,10.64,9.26,10.56,82614,0
+PCRX.US,D,20110919,000000,10.49,10.8,10.06,10.5,42229,0
+PCRX.US,D,20110920,000000,10.56,11.07,10.49,10.93,60091,0
+PCRX.US,D,20110921,000000,10.88,10.99,10.38,10.45,43139,0
+PCRX.US,D,20110922,000000,10.03,10.21,9.54,9.78,67134,0
+PCRX.US,D,20110923,000000,9.78,10.51,9.78,10.42,42473,0
+PCRX.US,D,20110926,000000,10.5,10.66,10.23,10.5,32021,0
+PCRX.US,D,20110927,000000,10.57,10.98,10.01,10.27,71375,0
+PCRX.US,D,20110928,000000,10.31,10.31,9.67,9.67,30958,0
+PCRX.US,D,20110929,000000,9.88,9.99,9.5,9.78,45608,0
+PCRX.US,D,20110930,000000,9.71,10.09,9.58,9.93,53804,0
+PCRX.US,D,20111003,000000,10,10,8.79,8.8,59740,0
+PCRX.US,D,20111004,000000,8.77,9.98,8.25,9.74,82611,0
+PCRX.US,D,20111005,000000,9.74,9.92,9.2,9.27,93460,0
+PCRX.US,D,20111006,000000,9.89,9.89,9.06,9.22,97325,0
+PCRX.US,D,20111007,000000,9.86,9.86,9.14,9.2,46999,0
+PCRX.US,D,20111010,000000,9.51,9.64,9.28,9.52,49974,0
+PCRX.US,D,20111011,000000,9.59,10.08,9.5,9.82,52576,0
+PCRX.US,D,20111012,000000,9.83,9.96,9.59,9.87,67732,0
+PCRX.US,D,20111013,000000,9.86,10.25,9.7,10.01,52387,0
+PCRX.US,D,20111014,000000,10.09,10.09,9.78,10.05,72774,0
+PCRX.US,D,20111017,000000,9.94,10.03,9.43,9.47,110033,0
+PCRX.US,D,20111018,000000,9.49,9.55,9.08,9.46,114800,0
+PCRX.US,D,20111019,000000,9.46,9.56,9.24,9.25,50480,0
+PCRX.US,D,20111020,000000,9.49,9.58,9.28,9.38,182029,0
+PCRX.US,D,20111021,000000,9.7,9.7,9.4,9.65,194876,0
+PCRX.US,D,20111024,000000,9.67,10.31,9.67,10.23,125245,0
+PCRX.US,D,20111025,000000,10.22,10.42,9.91,10.15,72815,0
+PCRX.US,D,20111026,000000,10.42,10.92,10.02,10.79,124616,0
+PCRX.US,D,20111027,000000,11.39,12.1,10.41,10.41,414754,0
+PCRX.US,D,20111028,000000,10.51,11.1,9.3,10.18,609858,0
+PCRX.US,D,20111031,000000,10.94,11.05,9.69,9.78,2576104,0
+PCRX.US,D,20111101,000000,9.77,9.77,8.9,9.19,334855,0
+PCRX.US,D,20111102,000000,9.3,9.37,7.9,8.18,436934,0
+PCRX.US,D,20111103,000000,8.25,8.33,6.67,7.01,564768,0
+PCRX.US,D,20111104,000000,6.82,8,6.6,7.71,313338,0
+PCRX.US,D,20111107,000000,7.66,9.06,7.22,7.94,334933,0
+PCRX.US,D,20111108,000000,7.95,8.31,7.37,7.5,188970,0
+PCRX.US,D,20111109,000000,7.37,7.5,7.1,7.25,250766,0
+PCRX.US,D,20111110,000000,7.33,7.53,7.06,7.26,200680,0
+PCRX.US,D,20111111,000000,7.49,7.49,6.94,7.22,127459,0
+PCRX.US,D,20111114,000000,7.18,7.18,6.51,6.75,292796,0
+PCRX.US,D,20111115,000000,6.8,6.96,6.68,6.88,408901,0
+PCRX.US,D,20111116,000000,7.12,7.82,7.08,7.38,2890209,0
+PCRX.US,D,20111117,000000,7.23,7.63,7.23,7.31,517616,0
+PCRX.US,D,20111118,000000,7.4,7.41,7.16,7.21,137277,0
+PCRX.US,D,20111121,000000,7.1,7.48,7,7.33,181492,0
+PCRX.US,D,20111122,000000,7.31,7.71,7.16,7.47,171940,0
+PCRX.US,D,20111123,000000,7.47,7.67,7.28,7.41,176824,0
+PCRX.US,D,20111125,000000,7.22,7.46,7,7.15,149209,0
+PCRX.US,D,20111128,000000,7.25,7.27,7,7.12,134550,0
+PCRX.US,D,20111129,000000,7.39,7.39,6.99,7.03,199900,0
+PCRX.US,D,20111130,000000,7.15,7.32,7.06,7.32,345429,0
+PCRX.US,D,20111201,000000,7.35,7.92,7.22,7.89,204634,0
+PCRX.US,D,20111202,000000,7.95,8,7.65,7.81,156140,0
+PCRX.US,D,20111205,000000,7.82,8.4,7.82,8.37,184689,0
+PCRX.US,D,20111206,000000,8.37,9.42,8.37,8.76,303659,0
+PCRX.US,D,20111207,000000,8.83,9.04,8.25,8.36,212700,0
+PCRX.US,D,20111208,000000,8.28,8.3,8.06,8.15,227289,0
+PCRX.US,D,20111209,000000,8.31,8.69,8.24,8.62,207767,0
+PCRX.US,D,20111212,000000,8.54,8.6,8.1,8.19,266153,0
+PCRX.US,D,20111213,000000,8.4,8.4,8,8.17,145850,0
+PCRX.US,D,20111214,000000,8.06,8.29,8.06,8.19,197662,0
+PCRX.US,D,20111215,000000,8.22,8.28,8.11,8.17,309705,0
+PCRX.US,D,20111216,000000,8.25,8.41,7.86,8.08,445191,0
+PCRX.US,D,20111219,000000,8.14,8.7,8.12,8.21,150118,0
+PCRX.US,D,20111220,000000,8.37,8.37,8.07,8.19,128831,0
+PCRX.US,D,20111221,000000,8.1,8.4,8.1,8.38,54793,0
+PCRX.US,D,20111222,000000,8.4,8.72,8.18,8.33,68903,0
+PCRX.US,D,20111223,000000,8.33,8.59,8.21,8.49,82674,0
+PCRX.US,D,20111227,000000,8.4,8.8,8.25,8.8,74823,0
+PCRX.US,D,20111228,000000,8.97,8.97,8.56,8.64,155764,0
+PCRX.US,D,20111229,000000,8.78,8.78,8.51,8.54,111571,0
+PCRX.US,D,20111230,000000,8.56,8.9,8.4399,8.65,160040,0
+PCRX.US,D,20120103,000000,8.8,8.93,8.56,8.73,109552,0
+PCRX.US,D,20120104,000000,8.66,8.86,8.29,8.55,61422,0
+PCRX.US,D,20120105,000000,8.5,8.72,8.29,8.6,46056,0
+PCRX.US,D,20120106,000000,8.76,8.97,8.45,8.5,191347,0
+PCRX.US,D,20120109,000000,8.21,8.25,7.98,7.99,424006,0
+PCRX.US,D,20120110,000000,8,8.14,7.85,7.95,156871,0
+PCRX.US,D,20120111,000000,7.96,8.48,7.38,8,257975,0
+PCRX.US,D,20120112,000000,8.2,8.2,7.75,7.97,171404,0
+PCRX.US,D,20120113,000000,7.98,8.1,7.94,7.99,166279,0
+PCRX.US,D,20120117,000000,7.99,8.37,7.99,8.2,394714,0
+PCRX.US,D,20120118,000000,8.22,8.92,8.2,8.74,101892,0
+PCRX.US,D,20120119,000000,8.77,8.84,8.43,8.49,40489,0
+PCRX.US,D,20120120,000000,8.47,8.85,8.45,8.85,84244,0
+PCRX.US,D,20120123,000000,8.76,8.94,8.57,8.85,42720,0
+PCRX.US,D,20120124,000000,8.64,8.81,8.61,8.7,64236,0
+PCRX.US,D,20120125,000000,8.68,9.17,8.68,9.06,39464,0
+PCRX.US,D,20120126,000000,9.03,9.3,8.9,9.1,86948,0
+PCRX.US,D,20120127,000000,9.4,10.17,9.4,10.04,419925,0
+PCRX.US,D,20120130,000000,10.02,10.86,9.99,10.83,337299,0
+PCRX.US,D,20120131,000000,10.86,11.21,10.48,10.8,208047,0
+PCRX.US,D,20120201,000000,10.81,11.09,10.79,11,212018,0
+PCRX.US,D,20120202,000000,10.98,11.01,10.7,10.89,95155,0
+PCRX.US,D,20120203,000000,11.12,11.18,10.62,10.72,105800,0
+PCRX.US,D,20120206,000000,10.88,10.88,10.27,10.41,83648,0
+PCRX.US,D,20120207,000000,10.37,10.42,9.95,10.03,80800,0
+PCRX.US,D,20120208,000000,9.98,10.64,9.96,10.49,129166,0
+PCRX.US,D,20120209,000000,10.4,10.6,10.16,10.4,59032,0
+PCRX.US,D,20120210,000000,10.26,10.33,10.13,10.32,27190,0
+PCRX.US,D,20120213,000000,10.4,10.57,10.22,10.52,123319,0
+PCRX.US,D,20120214,000000,10.34,10.94,10.34,10.85,112964,0
+PCRX.US,D,20120215,000000,10.71,10.97,10.41,10.52,114175,0
+PCRX.US,D,20120216,000000,10.5,10.56,10.05,10.21,70857,0
+PCRX.US,D,20120217,000000,10.24,10.73,10.19,10.69,53661,0
+PCRX.US,D,20120221,000000,10.55,10.72,10.05,10.1,70632,0
+PCRX.US,D,20120222,000000,10.06,10.48,9.89,10.35,56442,0
+PCRX.US,D,20120223,000000,10.35,10.59,10.27,10.55,69831,0
+PCRX.US,D,20120224,000000,10.42,10.73,10.4,10.7,40146,0
+PCRX.US,D,20120227,000000,10.71,11.3,10.6,10.93,120132,0
+PCRX.US,D,20120228,000000,11,11.33,10.82,10.91,61501,0
+PCRX.US,D,20120229,000000,10.94,11,10.54,10.7,99738,0
+PCRX.US,D,20120301,000000,10.81,10.86,10.54,10.75,85367,0
+PCRX.US,D,20120302,000000,10.7,10.74,10.36,10.52,80976,0
+PCRX.US,D,20120305,000000,10.35,10.63,10.28,10.56,60305,0
+PCRX.US,D,20120306,000000,10.53,10.7,10.37,10.51,90229,0
+PCRX.US,D,20120307,000000,10.48,10.61,10.12,10.49,101663,0
+PCRX.US,D,20120308,000000,10.49,10.78,10.43,10.69,213322,0
+PCRX.US,D,20120309,000000,10.8,11.65,10.61,11.15,198404,0
+PCRX.US,D,20120312,000000,11.18,11.32,10.87,10.98,156663,0
+PCRX.US,D,20120313,000000,11.07,11.33,10.9,11.27,79437,0
+PCRX.US,D,20120314,000000,11.32,11.6,11.3,11.46,72141,0
+PCRX.US,D,20120315,000000,11.46,11.95,11.08,11.78,136170,0
+PCRX.US,D,20120316,000000,11.76,12.01,11.52,11.85,130092,0
+PCRX.US,D,20120319,000000,11.63,11.97,11.27,11.39,162244,0
+PCRX.US,D,20120320,000000,11.3,11.46,10.99,11.13,70875,0
+PCRX.US,D,20120321,000000,10.97,11.28,10.96,11.09,60591,0
+PCRX.US,D,20120322,000000,11,11.08,10.78,10.98,166228,0
+PCRX.US,D,20120323,000000,10.97,11.69,10.96,11.44,126647,0
+PCRX.US,D,20120326,000000,11.57,11.77,11.57,11.62,83380,0
+PCRX.US,D,20120327,000000,11.63,11.92,11.5,11.59,186452,0
+PCRX.US,D,20120328,000000,11.64,11.78,11.04,11.25,92429,0
+PCRX.US,D,20120329,000000,11.23,11.31,11.11,11.29,60858,0
+PCRX.US,D,20120330,000000,11.38,11.659,11.38,11.54,43525,0
+PCRX.US,D,20120402,000000,11.6,11.66,11.18,11.24,87865,0
+PCRX.US,D,20120403,000000,11.07,11.2,10.97,11.02,109535,0
+PCRX.US,D,20120404,000000,10.97,10.98,10.32,10.75,157246,0
+PCRX.US,D,20120405,000000,10.54,10.85,10.54,10.84,128602,0
+PCRX.US,D,20120409,000000,10.63,10.74,10.18,10.5,136035,0
+PCRX.US,D,20120410,000000,10.5,10.5,9.89,10,67972,0
+PCRX.US,D,20120411,000000,10.08,10.35,9.98,10.12,92929,0
+PCRX.US,D,20120412,000000,9.9,9.98,9.67,9.73,2831888,0
+PCRX.US,D,20120413,000000,9.75,9.95,9.6,9.75,300592,0
+PCRX.US,D,20120416,000000,9.73,9.98,9.65,9.75,225162,0
+PCRX.US,D,20120417,000000,9.77,10.19,9.77,9.98,456306,0
+PCRX.US,D,20120418,000000,10.01,10.1,9.97,10.03,287341,0
+PCRX.US,D,20120419,000000,10.12,10.41,9.82,10.24,279955,0
+PCRX.US,D,20120420,000000,10.36,10.43,10.22,10.23,250987,0
+PCRX.US,D,20120423,000000,10.18,10.18,9.81,10.03,179790,0
+PCRX.US,D,20120424,000000,10.1,10.27,9.95,10.14,303267,0
+PCRX.US,D,20120425,000000,10.18,10.62,10.18,10.53,298736,0
+PCRX.US,D,20120426,000000,10.5,10.96,10.5,10.95,259779,0
+PCRX.US,D,20120427,000000,11.01,11.19,10.95,11.17,88479,0
+PCRX.US,D,20120430,000000,11.55,11.55,11.2,11.21,363661,0
+PCRX.US,D,20120501,000000,11.2,11.2,10.79,11.01,153292,0
+PCRX.US,D,20120502,000000,11,11.49,10.91,11,179184,0
+PCRX.US,D,20120503,000000,11.01,11.03,10.72,10.87,110530,0
+PCRX.US,D,20120504,000000,10.88,10.9,10.5,10.7,198279,0
+PCRX.US,D,20120507,000000,10.7,10.75,10.43,10.74,203233,0
+PCRX.US,D,20120508,000000,10.66,11,10.26,10.57,166896,0
+PCRX.US,D,20120509,000000,10.49,10.49,10.1,10.18,185934,0
+PCRX.US,D,20120510,000000,10.15,10.89,10.01,10.76,210356,0
+PCRX.US,D,20120511,000000,10.69,10.95,10.53,10.85,235993,0
+PCRX.US,D,20120514,000000,10.85,10.85,10.43,10.73,286129,0
+PCRX.US,D,20120515,000000,10.77,10.99,10.61,10.76,205346,0
+PCRX.US,D,20120516,000000,10.83,10.85,10.46,10.53,127611,0
+PCRX.US,D,20120517,000000,10.58,10.66,9.84,9.94,204300,0
+PCRX.US,D,20120518,000000,9.9,10.27,9.81,10.15,658780,0
+PCRX.US,D,20120521,000000,10.21,10.92,10.21,10.75,303391,0
+PCRX.US,D,20120522,000000,10.85,10.98,10.44,10.5,273091,0
+PCRX.US,D,20120523,000000,10.49,10.74,10.41,10.74,67305,0
+PCRX.US,D,20120524,000000,10.85,10.91,10.54,10.9,156181,0
+PCRX.US,D,20120525,000000,10.86,10.93,10.53,10.73,179002,0
+PCRX.US,D,20120529,000000,10.79,10.99,10.76,10.97,135512,0
+PCRX.US,D,20120530,000000,10.89,10.89,10.63,10.67,118211,0
+PCRX.US,D,20120531,000000,10.66,10.78,10.3,10.62,310982,0
+PCRX.US,D,20120601,000000,10.46,10.59,10.06,10.12,292088,0
+PCRX.US,D,20120604,000000,10.13,10.22,9.9,10.16,163297,0
+PCRX.US,D,20120605,000000,10.15,10.83,10.13,10.81,101292,0
+PCRX.US,D,20120606,000000,10.88,11.79,10.84,11.45,386993,0
+PCRX.US,D,20120607,000000,11.6,11.94,11.22,11.68,156943,0
+PCRX.US,D,20120608,000000,11.64,12.29,11.55,12.07,197098,0
+PCRX.US,D,20120611,000000,12.28,13.36,12.15,12.96,713583,0
+PCRX.US,D,20120612,000000,13,14,12.97,13.8,591784,0
+PCRX.US,D,20120613,000000,13.82,14,13.3,13.76,656779,0
+PCRX.US,D,20120614,000000,13.74,14.2,13.6,13.94,333107,0
+PCRX.US,D,20120615,000000,14.02,14.37,13.81,14.14,451520,0
+PCRX.US,D,20120618,000000,14.03,14.8,13.92,14.71,360236,0
+PCRX.US,D,20120619,000000,14.81,15.18,14.67,15.12,518622,0
+PCRX.US,D,20120620,000000,15.04,15.33,14.96,15.21,411788,0
+PCRX.US,D,20120621,000000,15.25,15.94,15.09,15.4,860954,0
+PCRX.US,D,20120622,000000,15.55,15.87,15.29,15.5,2102933,0
+PCRX.US,D,20120625,000000,15.4,15.97,14.89,15.96,300838,0
+PCRX.US,D,20120626,000000,16.02,16.03,15.52,15.89,337867,0
+PCRX.US,D,20120627,000000,15.83,16.3,15.78,16.25,289447,0
+PCRX.US,D,20120628,000000,16.13,16.5,16,16.35,171615,0
+PCRX.US,D,20120629,000000,16.74,16.93,15,16.04,485000,0
+PCRX.US,D,20120702,000000,15.98,16.49,15.75,16.24,560664,0
+PCRX.US,D,20120703,000000,16.32,16.34,15.34,16.13,394143,0
+PCRX.US,D,20120705,000000,16.02,16.25,15.95,16.2,250962,0
+PCRX.US,D,20120706,000000,16.04,16.23,15.84,15.87,195142,0
+PCRX.US,D,20120709,000000,15.9,16.23,15.82,15.83,165818,0
+PCRX.US,D,20120710,000000,15.75,15.93,15.35,15.39,154369,0
+PCRX.US,D,20120711,000000,15.37,15.45,14.91,15.31,284865,0
+PCRX.US,D,20120712,000000,15.31,15.31,14.93,15.18,188081,0
+PCRX.US,D,20120713,000000,15.29,15.82,15.29,15.54,246898,0
+PCRX.US,D,20120716,000000,15.44,15.73,15.3,15.67,77700,0
+PCRX.US,D,20120717,000000,15.82,16,15.43,15.52,239409,0
+PCRX.US,D,20120718,000000,15.52,15.6,15.31,15.47,127414,0
+PCRX.US,D,20120719,000000,15.58,15.59,15.13,15.4,119637,0
+PCRX.US,D,20120720,000000,15.21,15.53,14.87,15.27,156973,0
+PCRX.US,D,20120723,000000,14.93,15.1,14.79,14.82,105005,0
+PCRX.US,D,20120724,000000,14.9,14.96,14,14.67,180431,0
+PCRX.US,D,20120725,000000,14.79,15.03,14.26,14.44,214096,0
+PCRX.US,D,20120726,000000,14.69,15.07,14.62,14.98,134922,0
+PCRX.US,D,20120727,000000,15.17,15.63,14.53,15.6,203092,0
+PCRX.US,D,20120730,000000,15.66,15.82,15.31,15.5,134703,0
+PCRX.US,D,20120731,000000,15.54,15.73,15.14,15.31,159219,0
+PCRX.US,D,20120801,000000,15.4,15.4,15.06,15.23,155307,0
+PCRX.US,D,20120802,000000,15.14,15.28,14.99,15.17,158621,0
+PCRX.US,D,20120803,000000,15.48,15.58,15.21,15.42,98254,0
+PCRX.US,D,20120806,000000,15.49,15.92,15,15.06,198612,0
+PCRX.US,D,20120807,000000,15.17,15.19,14.53,14.7,195196,0
+PCRX.US,D,20120808,000000,14.61,14.95,14.45,14.94,173014,0
+PCRX.US,D,20120809,000000,15.31,16.79,15.31,16.2,526885,0
+PCRX.US,D,20120810,000000,16.2,16.6,15.33,15.54,290540,0
+PCRX.US,D,20120813,000000,15.55,15.75,15.2,15.58,130946,0
+PCRX.US,D,20120814,000000,15.77,17.31,15.64,17,445694,0
+PCRX.US,D,20120815,000000,17.08,17.61,16.77,16.93,208394,0
+PCRX.US,D,20120816,000000,16.88,16.97,16.39,16.9,86960,0
+PCRX.US,D,20120817,000000,16.87,16.87,16.5,16.67,154929,0
+PCRX.US,D,20120820,000000,16.66,17,16.44,16.68,150774,0
+PCRX.US,D,20120821,000000,16.79,16.81,16.35,16.56,143862,0
+PCRX.US,D,20120822,000000,16.5,17.48,16.35,17.05,401444,0
+PCRX.US,D,20120823,000000,17.11,17.8,17.03,17.63,297276,0
+PCRX.US,D,20120824,000000,17.59,17.7,17.03,17.45,380318,0
+PCRX.US,D,20120827,000000,17.55,18.08,17.15,17.88,380265,0
+PCRX.US,D,20120828,000000,17.62,18.62,17.58,18.5,279420,0
+PCRX.US,D,20120829,000000,18.68,19.31,18.54,18.7,343794,0
+PCRX.US,D,20120830,000000,18.53,18.79,18.09,18.39,194067,0
+PCRX.US,D,20120831,000000,18.48,18.48,18,18.16,194987,0
+PCRX.US,D,20120904,000000,18.12,18.6,17.97,18.5,297198,0
+PCRX.US,D,20120905,000000,18.44,18.96,18.15,18.24,280026,0
+PCRX.US,D,20120906,000000,18.38,18.571,17.99,18.14,219551,0
+PCRX.US,D,20120907,000000,18.14,18.29,17.99,18.06,301758,0
+PCRX.US,D,20120910,000000,18.06,18.31,17.9,17.97,194728,0
+PCRX.US,D,20120911,000000,18.04,18.04,17.16,17.17,283137,0
+PCRX.US,D,20120912,000000,17.53,17.94,16.72,17.13,201591,0
+PCRX.US,D,20120913,000000,17.18,17.2,16.61,16.9,235474,0
+PCRX.US,D,20120914,000000,16.96,17.16,16.75,17.07,626406,0
+PCRX.US,D,20120917,000000,16.99,17.55,16.99,17.44,139200,0
+PCRX.US,D,20120918,000000,17.4,17.42,16.77,16.79,374312,0
+PCRX.US,D,20120919,000000,16.86,18.25,16.18,17.97,696688,0
+PCRX.US,D,20120920,000000,17.93,18.8,17.75,18.55,593356,0
+PCRX.US,D,20120921,000000,18.75,19.2,18.681,19.02,336876,0
+PCRX.US,D,20120924,000000,19,19,18.51,18.62,242535,0
+PCRX.US,D,20120925,000000,18.76,18.9,17.88,18.22,538753,0
+PCRX.US,D,20120926,000000,18.27,18.27,17.4,17.54,316483,0
+PCRX.US,D,20120927,000000,17.78,18.32,17.78,17.87,275230,0
+PCRX.US,D,20120928,000000,17.94,17.99,17.3,17.4,257228,0
+PCRX.US,D,20121001,000000,17.43,18.06,17.26,17.95,264245,0
+PCRX.US,D,20121002,000000,17.98,18.14,17.7,17.73,165966,0
+PCRX.US,D,20121003,000000,17.81,18.8,17.62,18.71,879326,0
+PCRX.US,D,20121004,000000,18.8,19.09,18.2,18.69,390522,0
+PCRX.US,D,20121005,000000,18.7,18.86,18.37,18.55,179924,0
+PCRX.US,D,20121008,000000,18.58,18.59,18.1,18.39,133635,0
+PCRX.US,D,20121009,000000,18.46,18.5,17.99,18.05,226319,0
+PCRX.US,D,20121010,000000,18.1,18.1,17.5,17.68,179252,0
+PCRX.US,D,20121011,000000,17.82,17.94,17.588,17.67,118553,0
+PCRX.US,D,20121012,000000,17.7,18.09,17.55,17.95,122674,0
+PCRX.US,D,20121015,000000,18.04,18.07,17.81,17.99,231672,0
+PCRX.US,D,20121016,000000,17.95,18.05,17.59,17.9,377638,0
+PCRX.US,D,20121017,000000,17.86,18.52,17.712,17.94,236413,0
+PCRX.US,D,20121018,000000,17.9,17.9,16.68,16.88,555368,0
+PCRX.US,D,20121019,000000,16.9,16.99,16.07,16.3,338897,0
+PCRX.US,D,20121022,000000,16.5,16.5,15.79,16.04,192727,0
+PCRX.US,D,20121023,000000,16.04,16.29,15.55,16.23,204878,0
+PCRX.US,D,20121024,000000,16.35,17.09,15.98,16.2,498611,0
+PCRX.US,D,20121025,000000,16.25,16.38,15.83,16.02,249520,0
+PCRX.US,D,20121026,000000,16.07,16.22,15.62,15.63,85240,0
+PCRX.US,D,20121031,000000,15.65,15.92,15.13,15.73,311825,0
+PCRX.US,D,20121101,000000,16.16,16.49,15.67,15.88,575997,0
+PCRX.US,D,20121102,000000,15.99,15.99,15.33,15.76,363216,0
+PCRX.US,D,20121105,000000,15.55,15.8,15.07,15.71,432666,0
+PCRX.US,D,20121106,000000,15.72,15.95,15.62,15.73,263748,0
+PCRX.US,D,20121107,000000,15.52,15.65,15.22,15.32,262997,0
+PCRX.US,D,20121108,000000,15.26,15.471,15.14,15.36,364452,0
+PCRX.US,D,20121109,000000,15.26,15.9,15.15,15.66,223204,0
+PCRX.US,D,20121112,000000,15.68,15.96,15.62,15.9,409878,0
+PCRX.US,D,20121113,000000,15.9,16.35,15.89,16.25,293784,0
+PCRX.US,D,20121114,000000,16.5,16.57,16.08,16.16,396806,0
+PCRX.US,D,20121115,000000,16.21,16.26,15.21,15.27,391347,0
+PCRX.US,D,20121116,000000,15.29,15.59,15.18,15.55,287500,0
+PCRX.US,D,20121119,000000,15.8,16.2,15.48,15.78,390068,0
+PCRX.US,D,20121120,000000,15.78,16.2,15.69,16,285320,0
+PCRX.US,D,20121121,000000,16,16.15,15.76,16,132351,0
+PCRX.US,D,20121123,000000,16.03,16.42,15.99,16.22,136613,0
+PCRX.US,D,20121126,000000,16.44,16.68,16.19,16.24,177548,0
+PCRX.US,D,20121127,000000,16.44,16.7,16.05,16.64,289595,0
+PCRX.US,D,20121128,000000,16.58,16.95,16.34,16.89,194375,0
+PCRX.US,D,20121129,000000,17.18,17.5,16.95,17.18,221977,0
+PCRX.US,D,20121130,000000,17.28,17.28,16.8,17.05,312016,0
+PCRX.US,D,20121203,000000,17.17,17.21,16.94,16.99,203447,0
+PCRX.US,D,20121204,000000,17.13,17.24,16.81,16.95,205133,0
+PCRX.US,D,20121205,000000,17.03,17.209,16.51,16.57,246968,0
+PCRX.US,D,20121206,000000,16.5,16.63,15.96,16.25,216380,0
+PCRX.US,D,20121207,000000,16.47,16.63,15.96,16.27,140445,0
+PCRX.US,D,20121210,000000,16.3,16.38,15.9,15.96,169324,0
+PCRX.US,D,20121211,000000,16.14,16.29,15.92,16.08,262274,0
+PCRX.US,D,20121212,000000,16.23,16.29,15.915,16,214437,0
+PCRX.US,D,20121213,000000,16.05,16.08,15.26,15.44,241925,0
+PCRX.US,D,20121214,000000,15.63,15.64,15.19,15.43,144958,0
+PCRX.US,D,20121217,000000,15.53,16.24,15.43,16.17,267988,0
+PCRX.US,D,20121218,000000,16.13,16.33,15.88,16.23,190388,0
+PCRX.US,D,20121219,000000,16.33,16.33,15.83,16.03,302127,0
+PCRX.US,D,20121220,000000,16.02,16.37,16,16.37,212836,0
+PCRX.US,D,20121221,000000,16.12,16.7,15.985,16.5,286357,0
+PCRX.US,D,20121224,000000,16.5,16.88,16.28,16.62,85903,0
+PCRX.US,D,20121226,000000,16.65,17.06,16.61,17.02,354323,0
+PCRX.US,D,20121227,000000,17.05,17.33,16.62,17.25,513938,0
+PCRX.US,D,20121228,000000,17.11,17.6,17,17.42,213589,0
+PCRX.US,D,20121231,000000,17.47,17.69,17.24,17.47,247222,0
+PCRX.US,D,20130102,000000,17.68,18.004,17.24,17.38,285659,0
+PCRX.US,D,20130103,000000,17.4,17.7,17.146,17.55,221753,0
+PCRX.US,D,20130104,000000,17.56,17.93,17.41,17.91,153278,0
+PCRX.US,D,20130107,000000,17.78,18.08,17.74,17.93,315868,0
+PCRX.US,D,20130108,000000,17.97,18.47,17.91,18.41,193459,0
+PCRX.US,D,20130109,000000,18.5,18.555,18.11,18.45,228222,0
+PCRX.US,D,20130110,000000,18.26,18.74,18.26,18.65,234566,0
+PCRX.US,D,20130111,000000,18.73,19.42,18.65,19.12,303582,0
+PCRX.US,D,20130114,000000,19,19.4,18.56,18.58,185307,0
+PCRX.US,D,20130115,000000,18.56,19.18,18.24,18.95,214724,0
+PCRX.US,D,20130116,000000,18.3,19.1,18.05,18.73,1521925,0
+PCRX.US,D,20130117,000000,18.77,19.67,18.5,19.43,792614,0
+PCRX.US,D,20130118,000000,19.58,20.28,19.2,20.05,628966,0
+PCRX.US,D,20130122,000000,19.95,20.1,19.73,19.94,402741,0
+PCRX.US,D,20130123,000000,19.98,20.1,19.43,19.9,252700,0
+PCRX.US,D,20130124,000000,19.9,20.1,19.67,19.91,397159,0
+PCRX.US,D,20130125,000000,20,20,19.47,19.88,157181,0
+PCRX.US,D,20130128,000000,19.97,20.1,19.732,19.92,405376,0
+PCRX.US,D,20130129,000000,19.87,19.97,19.47,19.66,332339,0
+PCRX.US,D,20130130,000000,19.8,19.88,19.35,19.55,292187,0
+PCRX.US,D,20130131,000000,19.66,19.68,19.36,19.38,240642,0
+PCRX.US,D,20130201,000000,19.38,21.17,18.98,20.78,905702,0
+PCRX.US,D,20130204,000000,20.72,20.72,20.05,20.13,272836,0
+PCRX.US,D,20130205,000000,20.34,20.34,20.1,20.22,277656,0
+PCRX.US,D,20130206,000000,20.21,20.546,20,20.21,167348,0
+PCRX.US,D,20130207,000000,20,20,19.05,19.62,278481,0
+PCRX.US,D,20130208,000000,19.4,19.75,19.4,19.56,144156,0
+PCRX.US,D,20130211,000000,19.61,20.33,19.6,19.77,192314,0
+PCRX.US,D,20130212,000000,19.95,20.75,19.52,19.59,294325,0
+PCRX.US,D,20130213,000000,19.63,19.98,19.46,19.79,110697,0
+PCRX.US,D,20130214,000000,19.59,20.04,19.52,19.73,142115,0
+PCRX.US,D,20130215,000000,19.98,20,19.67,19.87,131080,0
+PCRX.US,D,20130219,000000,19.85,20.26,19.67,20.14,214360,0
+PCRX.US,D,20130220,000000,20,20.7,19.91,20.47,414504,0
+PCRX.US,D,20130221,000000,20.31,20.43,20.02,20.35,202040,0
+PCRX.US,D,20130222,000000,20.48,20.63,20.15,20.63,220022,0
+PCRX.US,D,20130225,000000,20.5,20.89,20.32,20.54,498934,0
+PCRX.US,D,20130226,000000,20.52,21.16,20.52,20.87,222559,0
+PCRX.US,D,20130227,000000,21,21.95,20.73,21.68,474729,0
+PCRX.US,D,20130228,000000,21.68,21.98,21.36,21.86,274770,0
+PCRX.US,D,20130301,000000,21.74,23.75,21.43,23.42,589786,0
+PCRX.US,D,20130304,000000,23.58,23.94,23.12,23.94,510265,0
+PCRX.US,D,20130305,000000,24.01,25.48,23.71,25.37,810695,0
+PCRX.US,D,20130306,000000,25.54,26.38,25.18,25.92,750369,0
+PCRX.US,D,20130307,000000,26.05,26.25,24.72,26.1,436314,0
+PCRX.US,D,20130308,000000,26.42,28.45,26.42,28.18,943835,0
+PCRX.US,D,20130311,000000,28.2,30.11,27.82,29.28,2707941,0
+PCRX.US,D,20130312,000000,29.01,29.569,28.04,28.92,582122,0
+PCRX.US,D,20130313,000000,29.01,29.78,28.18,29.4,600200,0
+PCRX.US,D,20130314,000000,29.44,30.21,29.23,30,495168,0
+PCRX.US,D,20130315,000000,30.22,30.94,29.75,30.08,918586,0
+PCRX.US,D,20130318,000000,29.54,29.6,27.7,28.28,2065725,0
+PCRX.US,D,20130319,000000,28.17,28.29,26.51,27.05,891889,0
+PCRX.US,D,20130320,000000,27.05,27.498,26.64,27.24,612757,0
+PCRX.US,D,20130321,000000,27.28,27.5,26.77,27.5,359605,0
+PCRX.US,D,20130322,000000,27.5,27.78,27.24,27.6,467450,0
+PCRX.US,D,20130325,000000,27.62,28.75,27.6,28.34,665341,0
+PCRX.US,D,20130326,000000,28.52,29,28.34,28.69,442760,0
+PCRX.US,D,20130327,000000,28.54,29.06,28.17,28.92,346359,0
+PCRX.US,D,20130328,000000,28.49,28.93,28.19,28.86,297972,0
+PCRX.US,D,20130401,000000,28.94,29.03,27.16,28.56,627259,0
+PCRX.US,D,20130402,000000,28.57,29.61,27.98,28.28,429441,0
+PCRX.US,D,20130403,000000,28.24,28.24,26.95,27.48,490576,0
+PCRX.US,D,20130404,000000,28.23,28.7,27.475,28.33,268014,0
+PCRX.US,D,20130405,000000,27.81,28.39,27.6,28.39,286939,0
+PCRX.US,D,20130408,000000,28.48,28.75,27.82,28.65,236736,0
+PCRX.US,D,20130409,000000,28.61,29.4,28.42,29.08,171734,0
+PCRX.US,D,20130410,000000,28.91,29.38,28.39,29.28,252988,0
+PCRX.US,D,20130411,000000,29.34,30,29.255,29.3,318158,0
+PCRX.US,D,20130412,000000,29.27,30,29.09,29.98,398276,0
+PCRX.US,D,20130415,000000,30,30.1,28.73,28.9,294987,0
+PCRX.US,D,20130416,000000,29.05,29.72,28.61,29.46,370621,0
+PCRX.US,D,20130417,000000,29,29.59,28.51,29.5,371360,0
+PCRX.US,D,20130418,000000,29.6,29.6,27.74,28.06,306592,0
+PCRX.US,D,20130419,000000,27.92,28.64,27.87,28.57,294765,0
+PCRX.US,D,20130422,000000,28.95,29.48,28.27,29.36,233361,0
+PCRX.US,D,20130423,000000,29.59,30.1,29.51,29.88,430413,0
+PCRX.US,D,20130424,000000,30.01,30.2,29.11,29.2,235650,0
+PCRX.US,D,20130425,000000,29.35,29.55,28.41,28.6,354977,0
+PCRX.US,D,20130426,000000,28.58,29.02,27.78,28.14,228135,0
+PCRX.US,D,20130429,000000,28.31,29.5,28.3,28.92,227177,0
+PCRX.US,D,20130430,000000,29.3,29.55,28.5,28.87,219125,0
+PCRX.US,D,20130501,000000,28.88,29.28,27.52,27.62,204418,0
+PCRX.US,D,20130502,000000,27.82,29.14,27.51,28.94,228467,0
+PCRX.US,D,20130503,000000,29.42,29.47,28.935,28.98,186125,0
+PCRX.US,D,20130506,000000,28.93,29.148,28.22,28.39,149731,0
+PCRX.US,D,20130507,000000,28.51,28.97,25.85,27,825003,0
+PCRX.US,D,20130508,000000,25.78,26.82,24.7,25.84,1755585,0
+PCRX.US,D,20130509,000000,25.29,28.24,25.29,27.53,512013,0
+PCRX.US,D,20130510,000000,27.18,28.73,27.18,28.31,380616,0
+PCRX.US,D,20130513,000000,28.36,29.67,28.36,29.07,244398,0
+PCRX.US,D,20130514,000000,29.02,29.765,29.02,29.07,407394,0
+PCRX.US,D,20130515,000000,29.14,29.9,29.006,29.25,297274,0
+PCRX.US,D,20130516,000000,29.15,29.81,28.45,29.17,311104,0
+PCRX.US,D,20130517,000000,29.33,29.69,29.26,29.44,371250,0
+PCRX.US,D,20130520,000000,29.7,30,27.72,28.44,612770,0
+PCRX.US,D,20130521,000000,28.53,28.87,28.28,28.84,306897,0
+PCRX.US,D,20130522,000000,28.95,30.01,28.41,29.08,311466,0
+PCRX.US,D,20130523,000000,28.67,29.9,28.6,29.73,244643,0
+PCRX.US,D,20130524,000000,29.6,29.846,28.91,29.3,213415,0
+PCRX.US,D,20130528,000000,29.78,32.36,28.9,29.62,967353,0
+PCRX.US,D,20130529,000000,29.56,30,28.54,29.92,307564,0
+PCRX.US,D,20130530,000000,30,30.02,29.38,29.97,188223,0
+PCRX.US,D,20130531,000000,29.91,30.02,29.29,29.3,222834,0
+PCRX.US,D,20130603,000000,29.4,30.06,28.05,29.96,530636,0
+PCRX.US,D,20130604,000000,30.04,30.94,28.67,29.49,378180,0
+PCRX.US,D,20130605,000000,29.19,30.17,28.55,28.9,185033,0
+PCRX.US,D,20130606,000000,28.82,29.09,26.95,28.47,280875,0
+PCRX.US,D,20130607,000000,28.79,29.5,28.45,29.46,179496,0
+PCRX.US,D,20130610,000000,29.79,30,29.28,29.91,232788,0
+PCRX.US,D,20130611,000000,29.57,30,29.1,29.87,196948,0
+PCRX.US,D,20130612,000000,30,30,29.5,29.9,403772,0
+PCRX.US,D,20130613,000000,29.82,30.53,29.29,30.26,341662,0
+PCRX.US,D,20130614,000000,30.49,30.85,29.58,29.83,190340,0
+PCRX.US,D,20130617,000000,30.36,30.36,29.26,29.79,384200,0
+PCRX.US,D,20130618,000000,29.74,29.83,29.17,29.49,240052,0
+PCRX.US,D,20130619,000000,29.53,30,29.24,29.63,323078,0
+PCRX.US,D,20130620,000000,29.19,29.58,28.44,28.84,328712,0
+PCRX.US,D,20130621,000000,28.92,29.6,28.16,29.55,1255611,0
+PCRX.US,D,20130624,000000,29.11,29.41,27.55,27.79,727415,0
+PCRX.US,D,20130625,000000,28.09,28.09,26.72,27.34,340739,0
+PCRX.US,D,20130626,000000,27.45,28.04,27.013,27.82,378906,0
+PCRX.US,D,20130627,000000,28.03,28.52,27.76,28.52,244265,0
+PCRX.US,D,20130628,000000,28.54,29.02,27.63,29,1392329,0
+PCRX.US,D,20130701,000000,29.05,29.86,28.79,29.37,337641,0
+PCRX.US,D,20130702,000000,29.26,30.03,29.255,30.01,661844,0
+PCRX.US,D,20130703,000000,29.98,30.9,29.955,30.78,475499,0
+PCRX.US,D,20130705,000000,31.37,31.41,29.92,30.78,404191,0
+PCRX.US,D,20130708,000000,30.12,30.83,30.05,30.44,221355,0
+PCRX.US,D,20130709,000000,30.66,30.76,30.33,30.54,305422,0
+PCRX.US,D,20130710,000000,30.59,30.72,30,30.06,373034,0
+PCRX.US,D,20130711,000000,30.33,31.9,30.01,31.4,841656,0
+PCRX.US,D,20130712,000000,31.27,32.09,30.55,32.01,464024,0
+PCRX.US,D,20130715,000000,32.2,33.4,31.888,33.01,660190,0
+PCRX.US,D,20130716,000000,33.01,33.2,32.35,32.9,350829,0
+PCRX.US,D,20130717,000000,32.58,34.355,32.41,33.94,652696,0
+PCRX.US,D,20130718,000000,34.18,34.8,34.142,34.33,481873,0
+PCRX.US,D,20130719,000000,34.15,35.28,33.65,35.23,323726,0
+PCRX.US,D,20130722,000000,35.08,35.86,35.07,35.52,352195,0
+PCRX.US,D,20130723,000000,35.56,35.65,35.06,35.13,327654,0
+PCRX.US,D,20130724,000000,35.24,35.25,33.22,33.97,523664,0
+PCRX.US,D,20130725,000000,34,34.5,33.513,34.39,187565,0
+PCRX.US,D,20130726,000000,34.19,34.95,34,34.71,176182,0
+PCRX.US,D,20130729,000000,34.75,35.26,34.32,34.5,97549,0
+PCRX.US,D,20130730,000000,34.74,34.85,34.16,34.32,165025,0
+PCRX.US,D,20130731,000000,34.51,34.605,33.67,33.93,253624,0
+PCRX.US,D,20130801,000000,34.36,34.56,33.89,34.11,322261,0
+PCRX.US,D,20130802,000000,31,34.92,30.75,34.5,945812,0
+PCRX.US,D,20130805,000000,34.36,35.59,34.11,35.06,352392,0
+PCRX.US,D,20130806,000000,34.94,36.79,34.94,36.56,441413,0
+PCRX.US,D,20130807,000000,35.29,35.9,34.61,35.04,494635,0
+PCRX.US,D,20130808,000000,35.26,35.65,34.48,35.43,316613,0
+PCRX.US,D,20130809,000000,35.31,36.1,35.13,35.55,278123,0
+PCRX.US,D,20130812,000000,35.39,35.82,35.246,35.67,189525,0
+PCRX.US,D,20130813,000000,35.59,36.489,35.53,36.44,163581,0
+PCRX.US,D,20130814,000000,36.3,37.86,36.15,37.62,423726,0
+PCRX.US,D,20130815,000000,37.25,37.619,36.08,36.14,238080,0
+PCRX.US,D,20130816,000000,35.92,36.559,35.75,36.11,251018,0
+PCRX.US,D,20130819,000000,36.31,36.46,35.97,36.06,244778,0
+PCRX.US,D,20130820,000000,36.22,37.11,36.12,36.81,185362,0
+PCRX.US,D,20130821,000000,36.85,37.3,36.27,36.82,249738,0
+PCRX.US,D,20130822,000000,36.84,37.261,36.6,36.86,70043,0
+PCRX.US,D,20130823,000000,36.91,36.93,36,36.58,112738,0
+PCRX.US,D,20130826,000000,36.57,37.48,36.45,36.97,167836,0
+PCRX.US,D,20130827,000000,36.51,36.77,35.98,36.04,265395,0
+PCRX.US,D,20130828,000000,36.1,36.695,36.03,36.27,178879,0
+PCRX.US,D,20130829,000000,36.16,36.81,36.02,36.64,125454,0
+PCRX.US,D,20130830,000000,36.53,36.75,36.05,36.22,124919,0
+PCRX.US,D,20130903,000000,36.61,37.14,36.35,36.99,163232,0
+PCRX.US,D,20130904,000000,36.8,37.94,36.8,37.9,196739,0
+PCRX.US,D,20130905,000000,37.81,38.66,37.46,37.68,199294,0
+PCRX.US,D,20130906,000000,37.97,38.06,36.38,36.65,188378,0
+PCRX.US,D,20130909,000000,36.8,37.49,36.52,37.25,276516,0
+PCRX.US,D,20130910,000000,37.3,37.83,36.81,37.25,247942,0
+PCRX.US,D,20130911,000000,37.13,37.51,36.865,37.11,157999,0
+PCRX.US,D,20130912,000000,37.08,38.58,37.08,38.21,240086,0
+PCRX.US,D,20130913,000000,38.49,39.61,38.19,39.55,340006,0
+PCRX.US,D,20130916,000000,40.21,41.8,39.68,40.65,366913,0
+PCRX.US,D,20130917,000000,40.65,40.86,40.02,40.83,358975,0
+PCRX.US,D,20130918,000000,40.72,40.89,40.01,40.81,236785,0
+PCRX.US,D,20130919,000000,40.96,41.14,40.53,40.97,190749,0
+PCRX.US,D,20130920,000000,41.25,42.07,40.79,41.91,1376290,0
+PCRX.US,D,20130923,000000,42.52,42.95,40.811,41.45,370668,0
+PCRX.US,D,20130924,000000,41.22,42.57,40.66,42.55,319421,0
+PCRX.US,D,20130925,000000,43.49,49.45,43.3,46.7,2161900,0
+PCRX.US,D,20130926,000000,47.19,48.44,46.8,47.44,592257,0
+PCRX.US,D,20130927,000000,47.34,48.48,47.25,47.47,297000,0
+PCRX.US,D,20130930,000000,46.74,48.16,46.33,48.08,520100,0
+PCRX.US,D,20131001,000000,48.56,52.77,48.46,50.85,878300,0
+PCRX.US,D,20131002,000000,51.12,53.75,50.91,52.87,938200,0
+PCRX.US,D,20131003,000000,52.98,53.12,51.48,52.64,684285,0
+PCRX.US,D,20131004,000000,52.54,54.11,52.42,53.77,488958,0
+PCRX.US,D,20131007,000000,53.73,54.21,52.8,53.54,467000,0
+PCRX.US,D,20131008,000000,53.51,53.63,50.15,51.74,1094400,0
+PCRX.US,D,20131009,000000,51.79,52.11,50.1,50.14,780700,0
+PCRX.US,D,20131010,000000,50.9,53.56,50.56,52.47,405700,0
+PCRX.US,D,20131011,000000,52.48,53.69,52.1,53.09,317500,0
+PCRX.US,D,20131014,000000,52.77,54,51.81,53.7,245600,0
+PCRX.US,D,20131015,000000,53.82,54.39,53.26,53.58,226100,0
+PCRX.US,D,20131016,000000,53.65,54.78,52.9,54.45,286500,0
+PCRX.US,D,20131017,000000,54.33,55.99,54.04,54.32,346400,0
+PCRX.US,D,20131018,000000,54.82,55.1,53.77,54.19,374200,0
+PCRX.US,D,20131021,000000,54.11,54.19,51.34,52.51,747600,0
+PCRX.US,D,20131022,000000,52.5,53.03,50.63,52.29,317900,0
+PCRX.US,D,20131023,000000,51.81,52.08,50.73,51.19,408900,0
+PCRX.US,D,20131024,000000,51.43,52.23,49.37,50.79,468100,0
+PCRX.US,D,20131025,000000,50.78,51.23,48.75,49.37,412398,0
+PCRX.US,D,20131028,000000,49.66,50.38,48.63,49.48,198700,0
+PCRX.US,D,20131029,000000,49.48,50.19,49.27,49.49,265700,0
+PCRX.US,D,20131030,000000,49.61,50,47.59,48.59,613100,0
+PCRX.US,D,20131031,000000,48.44,50.51,45.68,50.51,920501,0
+PCRX.US,D,20131101,000000,50.52,51.79,50.01,51.57,523100,0
+PCRX.US,D,20131104,000000,51.81,53.12,51.29,52.72,385400,0
+PCRX.US,D,20131105,000000,52.61,53.59,51.9,53.43,329800,0
+PCRX.US,D,20131106,000000,53.65,53.993,49.82,50.56,636470,0
+PCRX.US,D,20131107,000000,50.75,51.07,46.55,47.74,1063300,0
+PCRX.US,D,20131108,000000,47.49,51.768,47.49,51.44,462995,0
+PCRX.US,D,20131111,000000,51.19,51.78,49.98,51.75,330000,0
+PCRX.US,D,20131112,000000,51.72,52.41,50.45,52.25,263800,0
+PCRX.US,D,20131113,000000,52.15,54.98,52.15,54.66,485400,0
+PCRX.US,D,20131114,000000,54.48,55.39,54,54.78,297600,0
+PCRX.US,D,20131115,000000,54.67,56.01,54.64,55.85,724369,0
+PCRX.US,D,20131118,000000,55.91,56.94,54.35,54.94,531300,0
+PCRX.US,D,20131119,000000,54.96,55.42,53.53,54.31,432400,0
+PCRX.US,D,20131120,000000,54.46,55,52.02,52.24,688800,0
+PCRX.US,D,20131121,000000,52.5,53.76,52.175,53.58,431957,0
+PCRX.US,D,20131122,000000,53.77,55.9,53.77,54.63,824100,0
+PCRX.US,D,20131125,000000,55.04,55.37,54.02,54.55,351693,0
+PCRX.US,D,20131126,000000,54.57,54.95,53.86,54.4,275700,0
+PCRX.US,D,20131127,000000,54.39,54.98,54,54.62,275089,0
+PCRX.US,D,20131129,000000,54.97,55.7,54.42,55.19,119620,0
+PCRX.US,D,20131202,000000,55.19,55.92,55.03,55.72,254290,0
+PCRX.US,D,20131203,000000,55.48,55.6,54.13,54.6,475400,0
+PCRX.US,D,20131204,000000,54.24,55,52.77,53.43,221400,0
+PCRX.US,D,20131205,000000,53.28,54.4,52.42,52.51,354100,0
+PCRX.US,D,20131206,000000,55.25,55.25,51.11,51.87,601800,0
+PCRX.US,D,20131209,000000,51.98,52.19,49.63,50.67,681500,0
+PCRX.US,D,20131210,000000,50.75,51.37,50,50.78,304500,0
+PCRX.US,D,20131211,000000,50.95,51.149,49.4,49.43,403559,0
+PCRX.US,D,20131212,000000,49.5,50.44,49.02,49.18,311200,0
+PCRX.US,D,20131213,000000,49.29,50.25,48.76,50.07,337600,0
+PCRX.US,D,20131216,000000,50.29,51.61,49.45,49.71,606400,0
+PCRX.US,D,20131217,000000,49.65,50.21,48.38,48.69,636400,0
+PCRX.US,D,20131218,000000,48.74,49.12,47.21,48.86,1039875,0
+PCRX.US,D,20131219,000000,48.87,49.5,48.27,49.36,331592,0
+PCRX.US,D,20131220,000000,49.33,50.36,48.57,49.69,963200,0
+PCRX.US,D,20131223,000000,50,56,50,55.93,944500,0
+PCRX.US,D,20131224,000000,55.93,57.28,55.139,56.5,204228,0
+PCRX.US,D,20131226,000000,56.66,57.49,56.01,56.97,601300,0
+PCRX.US,D,20131227,000000,56.79,56.91,55.14,56.49,289727,0
+PCRX.US,D,20131230,000000,55.55,56.67,55.31,56.49,191400,0
+PCRX.US,D,20131231,000000,56.48,58.22,56.17,57.49,309600,0
+PCRX.US,D,20140102,000000,57.41,57.42,55.13,56.52,407170,0
+PCRX.US,D,20140103,000000,56.6,56.72,55.41,56.32,217242,0
+PCRX.US,D,20140106,000000,56.42,56.93,54.23,55.83,231357,0
+PCRX.US,D,20140107,000000,56.2,57.99,56.01,57.26,268300,0
+PCRX.US,D,20140108,000000,57.45,60.59,57.29,60.13,686700,0
+PCRX.US,D,20140109,000000,61.59,69.39,61.22,65,1185200,0
+PCRX.US,D,20140110,000000,65.66,67.5,64.59,65.63,601667,0
+PCRX.US,D,20140113,000000,65.68,67.19,63.01,63.67,710400,0
+PCRX.US,D,20140114,000000,64.23,65.29,63.64,65.15,280809,0
+PCRX.US,D,20140115,000000,65.38,65.97,63.45,64.74,235800,0
+PCRX.US,D,20140116,000000,64.77,65.44,64.28,65.28,353300,0
+PCRX.US,D,20140117,000000,65.78,67.18,64.71,65.09,360300,0
+PCRX.US,D,20140121,000000,65.29,66.468,64.016,65.56,462623,0
+PCRX.US,D,20140122,000000,65.68,65.91,64.07,65.03,339766,0
+PCRX.US,D,20140123,000000,64.72,64.72,63.41,64.66,528200,0
+PCRX.US,D,20140124,000000,63.72,64.03,62.45,63.26,368700,0
+PCRX.US,D,20140127,000000,64.01,64.35,60.31,62.47,414400,0
+PCRX.US,D,20140128,000000,61.98,64.58,61.98,64.42,251200,0
+PCRX.US,D,20140129,000000,63.55,63.99,61.18,62.04,416246,0
+PCRX.US,D,20140130,000000,62.99,66.71,62.96,66.25,594900,0
+PCRX.US,D,20140131,000000,64.93,69.74,64.06,68.53,652500,0
+PCRX.US,D,20140203,000000,69.84,70,64.71,65.3,634854,0
+PCRX.US,D,20140204,000000,69,69,64.58,64.91,244918,0
+PCRX.US,D,20140205,000000,65.056,65.056,62,63.9,362745,0
+PCRX.US,D,20140206,000000,64.27,64.61,62,62.89,316815,0
+PCRX.US,D,20140207,000000,63.16,64.33,62.05,64.25,378123,0
+PCRX.US,D,20140210,000000,64.5,64.62,62.76,63.91,290228,0
+PCRX.US,D,20140211,000000,63.91,64.91,62.85,63.11,488120,0
+PCRX.US,D,20140212,000000,63.08,63.29,61.54,61.87,642040,0
+PCRX.US,D,20140213,000000,61.32,70.5,61.01,70.1,1030308,0
+PCRX.US,D,20140214,000000,70.24,71.92,67.75,68.02,364236,0
+PCRX.US,D,20140218,000000,68.22,71.12,68.22,69.58,484527,0
+PCRX.US,D,20140219,000000,69.64,71.42,68.57,70.49,500470,0
+PCRX.US,D,20140220,000000,70.88,72.1,69.57,71.88,370666,0
+PCRX.US,D,20140221,000000,72.35,74.6,71.99,72.17,321757,0
+PCRX.US,D,20140224,000000,72.6,74.44,72.5,73.33,454841,0
+PCRX.US,D,20140225,000000,79.1,83.41,75.67,78.14,987499,0
+PCRX.US,D,20140226,000000,78,78.88,77.63,78.05,786286,0
+PCRX.US,D,20140227,000000,79.78,81.78,78.37,79.29,595885,0
+PCRX.US,D,20140228,000000,79.88,80.46,77.33,78.24,469955,0
+PCRX.US,D,20140303,000000,77.25,78.959,76.11,78.56,283461,0
+PCRX.US,D,20140304,000000,79,81.86,78.09,80.43,451616,0
+PCRX.US,D,20140305,000000,80.5,81.39,78.78,80.23,341496,0
+PCRX.US,D,20140306,000000,80.09,81.3,76.22,76.45,393903,0
+PCRX.US,D,20140307,000000,78.73,79.01,73.24,74.43,460365,0
+PCRX.US,D,20140310,000000,74,74.3,72.41,74.07,326651,0
+PCRX.US,D,20140311,000000,73.98,76.26,72.74,73.69,332186,0
+PCRX.US,D,20140312,000000,73.03,73.68,71.04,71.9,301132,0
+PCRX.US,D,20140313,000000,72.19,73,69.43,71.44,261511,0
+PCRX.US,D,20140314,000000,71.17,73.24,70.75,71.28,308456,0
+PCRX.US,D,20140317,000000,72,73.033,71,71.5,438763,0
+PCRX.US,D,20140318,000000,72.4,74.94,72.25,74.93,447261,0
+PCRX.US,D,20140319,000000,74.84,75.33,73.61,74.79,363041,0
+PCRX.US,D,20140320,000000,74.69,75.39,73.31,74.01,322822,0
+PCRX.US,D,20140321,000000,74.42,74.42,68.57,68.57,1015552,0
+PCRX.US,D,20140324,000000,69.1,69.5,61.52,65.54,799383,0
+PCRX.US,D,20140325,000000,66.06,67.47,64.075,64.09,354374,0
+PCRX.US,D,20140326,000000,64.88,66.98,62.81,62.95,625200,0
+PCRX.US,D,20140327,000000,62.72,64.99,61.17,64.68,620080,0
+PCRX.US,D,20140328,000000,64.63,67.31,62.02,63.21,350109,0
+PCRX.US,D,20140331,000000,63.38,70.99,63.38,69.99,681991,0
+PCRX.US,D,20140401,000000,71.59,74.76,71,72.25,668135,0
+PCRX.US,D,20140402,000000,72.81,74.13,67,69.02,624076,0
+PCRX.US,D,20140403,000000,67.83,70.452,66.66,69.03,399054,0
+PCRX.US,D,20140404,000000,69.66,70.9,62.95,64.38,715436,0
+PCRX.US,D,20140407,000000,63.9,67.62,62.02,63.61,652882,0
+PCRX.US,D,20140408,000000,62,65.81,60.46,65.45,692420,0
+PCRX.US,D,20140409,000000,66.3,73.23,66.25,72.88,1630076,0
+PCRX.US,D,20140410,000000,72.87,72.87,66.57,66.97,696773,0
+PCRX.US,D,20140411,000000,65.54,70.75,64.76,66.02,613890,0
+PCRX.US,D,20140414,000000,66.88,67.64,60.92,63.93,493552,0
+PCRX.US,D,20140415,000000,64.38,65.18,60.3,64.21,473519,0
+PCRX.US,D,20140416,000000,64.86,67.85,64.05,67.72,301773,0
+PCRX.US,D,20140417,000000,67.12,68.9,65.28,66.05,185120,0
+PCRX.US,D,20140421,000000,67.34,70.25,65.82,70.03,379414,0
+PCRX.US,D,20140422,000000,71,73.33,71,71.73,354233,0
+PCRX.US,D,20140423,000000,73.25,73.25,67.33,68.3,426933,0
+PCRX.US,D,20140424,000000,68.82,69.6,65,67.78,426473,0
+PCRX.US,D,20140425,000000,65.77,70.568,65.77,70.33,615885,0
+PCRX.US,D,20140428,000000,70.76,71.1,63.56,65.57,907741,0
+PCRX.US,D,20140429,000000,66.09,67.83,64.36,67.01,505470,0
+PCRX.US,D,20140430,000000,66.47,69.43,65.58,68.49,698600,0
+PCRX.US,D,20140501,000000,68.91,72.35,68.225,72.22,768175,0
+PCRX.US,D,20140502,000000,71.39,73.28,70.2,72.84,606321,0
+PCRX.US,D,20140505,000000,72,74,70.52,73.16,430095,0
+PCRX.US,D,20140506,000000,75.32,76.93,73.27,73.87,1000126,0
+PCRX.US,D,20140507,000000,75.84,75.98,71.53,74.65,481838,0
+PCRX.US,D,20140508,000000,74.24,77.32,73.51,75.56,644803,0
+PCRX.US,D,20140509,000000,74.83,74.97,72.5,73.5,633101,0
+PCRX.US,D,20140512,000000,74.31,77.48,73.62,77.31,431056,0
+PCRX.US,D,20140513,000000,77.15,77.72,75.46,76.25,267749,0
+PCRX.US,D,20140514,000000,75.77,76.74,74,74.17,390253,0
+PCRX.US,D,20140515,000000,73.8,75.37,71.14,75.21,397351,0
+PCRX.US,D,20140516,000000,75.18,75.59,73.18,75.11,320509,0
+PCRX.US,D,20140519,000000,75.09,76.95,73.901,76.26,281525,0
+PCRX.US,D,20140520,000000,75.75,77.24,74.57,76.68,388906,0
+PCRX.US,D,20140521,000000,76.71,77.989,74.17,74.79,520540,0
+PCRX.US,D,20140522,000000,74.68,76.2,73.57,74.75,401470,0
+PCRX.US,D,20140523,000000,74.7,76.25,74.335,76.22,295272,0
+PCRX.US,D,20140527,000000,76.5,78.43,76.47,78.18,457190,0
+PCRX.US,D,20140528,000000,78.37,78.999,77.25,78.45,290621,0
+PCRX.US,D,20140529,000000,78.98,79.68,77.534,78.42,299419,0
+PCRX.US,D,20140530,000000,78.39,79.24,76.61,77.61,352209,0
+PCRX.US,D,20140602,000000,79.02,80.96,78.18,79.6,525689,0
+PCRX.US,D,20140603,000000,78.92,81.24,78.65,81,520345,0
+PCRX.US,D,20140604,000000,80.5,82.467,80.33,82.17,562393,0
+PCRX.US,D,20140605,000000,82.22,82.99,80.67,82.53,403903,0
+PCRX.US,D,20140606,000000,82.78,83.92,81.8,83.67,644827,0
+PCRX.US,D,20140609,000000,83.95,86.73,83.19,84.62,852269,0
+PCRX.US,D,20140610,000000,84.37,84.72,82.38,83.9,356100,0
+PCRX.US,D,20140611,000000,82.96,83.73,82.03,83.25,303387,0
+PCRX.US,D,20140612,000000,83.32,85.26,81.89,82,357119,0
+PCRX.US,D,20140613,000000,82.53,82.77,80.03,82.09,328137,0
+PCRX.US,D,20140616,000000,82.38,84.11,81.946,84.01,342306,0
+PCRX.US,D,20140617,000000,82.84,87.52,82.24,86.02,644048,0
+PCRX.US,D,20140618,000000,86.02,87.38,84.1,86.36,617919,0
+PCRX.US,D,20140619,000000,87.01,89.68,85.4,86.3,410792,0
+PCRX.US,D,20140620,000000,86.35,88.34,86.01,88.12,921207,0
+PCRX.US,D,20140623,000000,87.92,90,87.92,89.28,481156,0
+PCRX.US,D,20140624,000000,89.25,89.99,88.07,88.2,430909,0
+PCRX.US,D,20140625,000000,88.21,89.61,86.51,86.76,442182,0
+PCRX.US,D,20140626,000000,87.17,89.22,86.55,88.5,385465,0
+PCRX.US,D,20140627,000000,89,93.13,88.43,91.01,1492377,0
+PCRX.US,D,20140630,000000,91.25,92.68,90.67,91.86,803195,0
+PCRX.US,D,20140701,000000,92.61,94.3,91.508,92.9,411434,0
+PCRX.US,D,20140702,000000,92.69,93.26,90.79,92.38,348200,0
+PCRX.US,D,20140703,000000,92.68,93.85,91.68,93.71,148052,0
+PCRX.US,D,20140707,000000,93.97,94.215,88.61,88.94,492163,0
+PCRX.US,D,20140708,000000,89.05,90.465,82.58,84.16,974797,0
+PCRX.US,D,20140709,000000,84,86.4,83.13,84.5,579883,0
+PCRX.US,D,20140710,000000,82.5,86.45,81.51,85.52,566133,0
+PCRX.US,D,20140711,000000,86.02,87.3,84.84,86.46,397236,0
+PCRX.US,D,20140714,000000,87.36,88.46,86.32,88.24,244482,0
+PCRX.US,D,20140715,000000,87.99,88.5,85.58,86.25,463064,0
+PCRX.US,D,20140716,000000,87,88.24,85,85.14,320383,0
+PCRX.US,D,20140717,000000,85.1,87.745,82.76,83.31,393995,0
+PCRX.US,D,20140718,000000,83.27,86.07,83.27,85.19,284892,0
+PCRX.US,D,20140721,000000,84.43,85.97,83.3,85.84,198759,0
+PCRX.US,D,20140722,000000,86.92,88.64,85.79,86.65,220727,0
+PCRX.US,D,20140723,000000,86.65,87.445,84.75,86.52,251312,0
+PCRX.US,D,20140724,000000,87.06,87.94,85.725,86.73,253456,0
+PCRX.US,D,20140725,000000,86.2,87.15,84.93,85.54,219991,0
+PCRX.US,D,20140728,000000,85.83,86.46,83.72,85.97,224882,0
+PCRX.US,D,20140729,000000,86.12,88.03,85.34,87.33,299046,0
+PCRX.US,D,20140730,000000,87.83,90,86.81,87.83,545607,0
+PCRX.US,D,20140731,000000,91.01,93.98,89.55,92,1234696,0
+PCRX.US,D,20140801,000000,91.92,96.95,91.08,95.93,757484,0
+PCRX.US,D,20140804,000000,96.01,97.33,94.11,95.38,363074,0
+PCRX.US,D,20140805,000000,94.86,98.85,94.86,96.81,338044,0
+PCRX.US,D,20140806,000000,95.93,99.83,95,98.15,376120,0
+PCRX.US,D,20140807,000000,98.99,101.55,98,99.56,417626,0
+PCRX.US,D,20140808,000000,99.45,101.55,98.68,101.13,378306,0
+PCRX.US,D,20140811,000000,102.06,102.29,100.37,100.93,529047,0
+PCRX.US,D,20140812,000000,101.9,103.08,100.94,102.12,295186,0
+PCRX.US,D,20140813,000000,102.12,104.23,102.12,103.24,313995,0
+PCRX.US,D,20140814,000000,103.57,104.68,102.36,103.47,251002,0
+PCRX.US,D,20140815,000000,104.54,104.54,101.34,103.01,418517,0
+PCRX.US,D,20140818,000000,104.54,105.2,103.12,105.13,527055,0
+PCRX.US,D,20140819,000000,105.03,106.42,104.8,105.53,341997,0
+PCRX.US,D,20140820,000000,105.23,105.29,103.84,104.41,283361,0
+PCRX.US,D,20140821,000000,104.74,105.92,101.82,103.01,235074,0
+PCRX.US,D,20140822,000000,102.41,105.95,101.79,104.73,273542,0
+PCRX.US,D,20140825,000000,105.63,108.5,105,107.53,297987,0
+PCRX.US,D,20140826,000000,107.16,108.39,107.02,107.71,274224,0
+PCRX.US,D,20140827,000000,108,108.41,105.37,107.13,233689,0
+PCRX.US,D,20140828,000000,106.46,108.31,106.06,107.79,246180,0
+PCRX.US,D,20140829,000000,107.72,109.94,107.18,108.26,271807,0
+PCRX.US,D,20140902,000000,109.27,109.9,105.56,108.25,396086,0
+PCRX.US,D,20140903,000000,108.89,109.5,102.71,104.02,434834,0
+PCRX.US,D,20140904,000000,104.06,104.9,101.17,101.25,306236,0
+PCRX.US,D,20140905,000000,100.58,102.75,99.22,102.36,359259,0
+PCRX.US,D,20140908,000000,102.36,104.33,101.65,104.14,217945,0
+PCRX.US,D,20140909,000000,104.13,104.54,102.11,102.35,209055,0
+PCRX.US,D,20140910,000000,102.95,103.73,102.27,102.86,348580,0
+PCRX.US,D,20140911,000000,102.35,103.46,100.04,103.23,382866,0
+PCRX.US,D,20140912,000000,103.38,105.58,102.76,104.22,492812,0
+PCRX.US,D,20140915,000000,103.86,104.3,99.6,99.61,401605,0
+PCRX.US,D,20140916,000000,99.16,102.23,98.06,101.85,405428,0
+PCRX.US,D,20140917,000000,102.25,104.18,100.97,103.16,245560,0
+PCRX.US,D,20140918,000000,103.77,107.69,102.23,105.25,384596,0
+PCRX.US,D,20140919,000000,105.45,106.59,100.91,101.18,708024,0
+PCRX.US,D,20140922,000000,100.63,104.3,100.02,104.13,445324,0
+PCRX.US,D,20140923,000000,103.07,105.69,101.14,101.2,544632,0
+PCRX.US,D,20140924,000000,102.99,106.5,102.18,106.28,586519,0
+PCRX.US,D,20140925,000000,98.8,103,93.95,94.62,2380016,0
+PCRX.US,D,20140926,000000,94.69,99.67,92.74,98,932877,0
+PCRX.US,D,20140929,000000,96.4,100.26,96.25,99.16,508363,0
+PCRX.US,D,20140930,000000,99.16,100.19,96.87,96.92,537379,0
+PCRX.US,D,20141001,000000,97.07,97.08,93.49,95.67,474159,0
+PCRX.US,D,20141002,000000,95.47,97.55,93.73,97.4,363165,0
+PCRX.US,D,20141003,000000,98.05,100.87,97.782,100.37,540969,0
+PCRX.US,D,20141006,000000,100.27,100.5,97.93,98.35,574639,0
+PCRX.US,D,20141007,000000,97.69,98.93,96.4,97.55,321329,0
+PCRX.US,D,20141008,000000,97.61,101.43,94.91,101.33,415224,0
+PCRX.US,D,20141009,000000,100.96,101.45,95,95.56,467244,0
+PCRX.US,D,20141010,000000,94.87,98.36,92.85,94.89,438768,0
+PCRX.US,D,20141013,000000,95.37,97.06,90.5,94.18,498182,0
+PCRX.US,D,20141014,000000,95.64,102,94.57,99.37,756747,0
+PCRX.US,D,20141015,000000,97.32,103.33,95.51,102.8,669460,0
+PCRX.US,D,20141016,000000,99.96,107.51,99.03,104.43,615339,0
+PCRX.US,D,20141017,000000,106.35,106.73,100.54,101.65,513914,0
+PCRX.US,D,20141020,000000,101.07,103.26,98.08,98.91,609687,0
+PCRX.US,D,20141021,000000,100,101.46,98,100.85,488749,0
+PCRX.US,D,20141022,000000,100.87,104.87,99.3,101.3,296881,0
+PCRX.US,D,20141023,000000,102.44,105.74,101.66,104.13,416757,0
+PCRX.US,D,20141024,000000,103.97,106.95,102.78,106.44,288912,0
+PCRX.US,D,20141027,000000,106.22,108.37,104.1,107.8,352044,0
+PCRX.US,D,20141028,000000,108.55,112,105.78,107.54,548029,0
+PCRX.US,D,20141029,000000,107.3,108.16,104.77,105.81,534768,0
+PCRX.US,D,20141030,000000,98.24,99.14,88.99,91.11,3902992,0
+PCRX.US,D,20141031,000000,91.99,94.18,91.73,92.82,1498063,0
+PCRX.US,D,20141103,000000,94.32,94.49,89.54,91.26,1107133,0
+PCRX.US,D,20141104,000000,91.96,91.962,89.26,89.98,806223,0
+PCRX.US,D,20141105,000000,91.07,92.6,87,87.71,781467,0
+PCRX.US,D,20141106,000000,87.56,90.501,85.42,90.2,598476,0
+PCRX.US,D,20141107,000000,89.98,90.86,84.93,86.02,696097,0
+PCRX.US,D,20141110,000000,86.35,88.73,85.84,87.83,547398,0
+PCRX.US,D,20141111,000000,88.04,88.49,86.57,86.98,364982,0
+PCRX.US,D,20141112,000000,86.76,89.62,86.28,89.41,420100,0
+PCRX.US,D,20141113,000000,89.99,92.5,88.63,88.95,501211,0
+PCRX.US,D,20141114,000000,89.28,90.42,86.96,88.1,374638,0
+PCRX.US,D,20141117,000000,87.72,89.02,87.18,87.56,306413,0
+PCRX.US,D,20141118,000000,87.42,91.69,87.39,90.74,366925,0
+PCRX.US,D,20141119,000000,90.26,91.705,88.91,89.17,398421,0
+PCRX.US,D,20141120,000000,88.9,92.3,88.51,91.71,461031,0
+PCRX.US,D,20141121,000000,92.87,93.59,88.405,88.73,544561,0
+PCRX.US,D,20141124,000000,88.83,92.81,88.48,92.65,593619,0
+PCRX.US,D,20141125,000000,94.44,97,92.71,94.88,684808,0
+PCRX.US,D,20141126,000000,95.81,97.325,94.11,96.25,364981,0
+PCRX.US,D,20141128,000000,95.68,97.145,93.585,93.93,181977,0
+PCRX.US,D,20141201,000000,93.8,93.86,90.33,90.88,542736,0
+PCRX.US,D,20141202,000000,91.84,92.32,89.72,91.63,576797,0
+PCRX.US,D,20141203,000000,91.47,95.8,91.05,95.29,416059,0
+PCRX.US,D,20141204,000000,95.49,95.91,93.27,93.93,393714,0
+PCRX.US,D,20141205,000000,94,94.87,93.38,94.63,344201,0
+PCRX.US,D,20141208,000000,95.2,96.74,92.645,93.32,309501,0
+PCRX.US,D,20141209,000000,92.06,95.75,90.56,94.85,495384,0
+PCRX.US,D,20141210,000000,94.33,94.5,91.64,91.73,283716,0
+PCRX.US,D,20141211,000000,92.49,95.97,92.49,93.23,241618,0
+PCRX.US,D,20141212,000000,92.74,93.5,91.02,91.11,324135,0
+PCRX.US,D,20141215,000000,91.54,92.44,89.68,91,376402,0
+PCRX.US,D,20141216,000000,90.55,92.94,89.39,91,398087,0
+PCRX.US,D,20141217,000000,91,92.72,89.06,92.47,438786,0
+PCRX.US,D,20141218,000000,93.93,94.76,91.78,93.94,491509,0
+PCRX.US,D,20141219,000000,93.39,94.86,92.49,94.47,771556,0
+PCRX.US,D,20141222,000000,93.8,96.94,93.253,95.11,360644,0
+PCRX.US,D,20141223,000000,96.27,96.27,91.28,93.88,423242,0
+PCRX.US,D,20141224,000000,94.01,94.87,91.93,92.09,265693,0
+PCRX.US,D,20141226,000000,92.28,93.7,92.07,93.51,166524,0
+PCRX.US,D,20141229,000000,93.32,95,92.23,93.96,351449,0
+PCRX.US,D,20141230,000000,93.03,94.44,90.5,90.73,303947,0
+PCRX.US,D,20141231,000000,91.27,92,88.42,88.66,589056,0
+PCRX.US,D,20150102,000000,89.43,91.5,88.892,91.24,365332,0
+PCRX.US,D,20150105,000000,90.38,91.35,86.02,86.2,607317,0
+PCRX.US,D,20150106,000000,86.82,87.5,82,85.01,885536,0
+PCRX.US,D,20150107,000000,85.74,88.7,84.23,88.69,456076,0
+PCRX.US,D,20150108,000000,89,91.61,85,91.5,1153155,0
+PCRX.US,D,20150109,000000,91.2,94,90.03,93.7,846542,0
+PCRX.US,D,20150112,000000,94.06,94.8,90.52,90.905,468514,0
+PCRX.US,D,20150113,000000,92,96.71,91.01,96.08,633105,0
+PCRX.US,D,20150114,000000,94.74,99.19,92.89,98.56,527375,0
+PCRX.US,D,20150115,000000,99.95,99.98,94.341,94.62,600353,0
+PCRX.US,D,20150116,000000,94.38,98.92,93.828,98.68,281401,0
+PCRX.US,D,20150120,000000,99.15,103.48,97.99,102.13,601701,0
+PCRX.US,D,20150121,000000,101.38,103.97,99.67,99.82,523123,0
+PCRX.US,D,20150122,000000,100.67,100.73,96.44,100.41,462771,0
+PCRX.US,D,20150123,000000,100.44,108.68,100.06,106.54,1404768,0
+PCRX.US,D,20150126,000000,106.57,108.11,103.51,105.44,602189,0
+PCRX.US,D,20150127,000000,104.17,107.24,104.17,106.47,409685,0
+PCRX.US,D,20150128,000000,106.61,107.12,100.51,101.54,815785,0
+PCRX.US,D,20150129,000000,102.37,111.09,101.81,109.46,725311,0
+PCRX.US,D,20150130,000000,108.94,111.23,105.89,107.35,572370,0
+PCRX.US,D,20150202,000000,107.54,109.72,106.44,109.19,546740,0
+PCRX.US,D,20150203,000000,109.81,111.4,104.55,107.33,374450,0
+PCRX.US,D,20150204,000000,105.86,107.48,103.38,106.67,302559,0
+PCRX.US,D,20150205,000000,108.05,112.61,107.35,111.75,604985,0
+PCRX.US,D,20150206,000000,111.92,113.24,109.57,110.12,271857,0
+PCRX.US,D,20150209,000000,110.11,112.74,108.73,109.95,242179,0
+PCRX.US,D,20150210,000000,111.33,113.43,110.2,112.74,308044,0
+PCRX.US,D,20150211,000000,113,119.08,112.75,116.14,806739,0
+PCRX.US,D,20150212,000000,118,118,113.74,114.85,382636,0
+PCRX.US,D,20150213,000000,114.82,116.29,112.11,113.94,593617,0
+PCRX.US,D,20150217,000000,114.87,117.39,113.41,116.96,281408,0
+PCRX.US,D,20150218,000000,116.81,117.22,115.02,115.83,250830,0
+PCRX.US,D,20150219,000000,115.89,116.22,114.67,115.63,329237,0
+PCRX.US,D,20150220,000000,115.71,117.92,114.85,117.33,306736,0
+PCRX.US,D,20150223,000000,117,121.9,116.01,118.04,563076,0
+PCRX.US,D,20150224,000000,120,121.78,113.02,115.11,614356,0
+PCRX.US,D,20150225,000000,115.47,121.95,114.4,119.27,685245,0
+PCRX.US,D,20150226,000000,113.86,117.72,113.45,115.99,628644,0
+PCRX.US,D,20150227,000000,115.8,117,114.46,114.77,336343,0
+PCRX.US,D,20150302,000000,99.16,100.86,92.29,92.3,2737000,0
+PCRX.US,D,20150303,000000,93,94.11,87.31,93.94,1484600,0
+PCRX.US,D,20150304,000000,93.2,96.79,91.79,95.39,815300,0
+PCRX.US,D,20150305,000000,95.45,99.46,95.39,98.4,727300,0
+PCRX.US,D,20150306,000000,97.55,98.89,94.71,96.63,660600,0
+PCRX.US,D,20150309,000000,95.77,97.23,92.64,95.29,566400,0
+PCRX.US,D,20150310,000000,93.87,94.53,92.28,92.43,499700,0
+PCRX.US,D,20150311,000000,93.35,93.51,91.22,92.12,487500,0
+PCRX.US,D,20150312,000000,92.26,95.79,91.5,95.37,606700,0
+PCRX.US,D,20150313,000000,94.65,95.88,92.75,92.9,612400,0
+PCRX.US,D,20150316,000000,93.83,97.15,93.11,97.07,436700,0
+PCRX.US,D,20150317,000000,95.95,97.83,94.67,96.18,348300,0
+PCRX.US,D,20150318,000000,96.74,99.2,96.12,98.13,335900,0
+PCRX.US,D,20150319,000000,97.09,99.05,96.4,97.72,297600,0
+PCRX.US,D,20150320,000000,98.26,99.52,94.92,97.64,533700,0
+PCRX.US,D,20150323,000000,97.71,97.92,94.71,95,256500,0
+PCRX.US,D,20150324,000000,94.81,96.23,93.54,93.6,678900,0
+PCRX.US,D,20150325,000000,94.95,95.03,88,89.92,829200,0
+PCRX.US,D,20150326,000000,89.8,92,88.5,91.11,495800,0
+PCRX.US,D,20150327,000000,91.47,93.83,90.56,92.6,429600,0
+PCRX.US,D,20150330,000000,92.98,93.43,89.21,90.71,677200,0
+PCRX.US,D,20150331,000000,89.68,90.95,87.66,88.85,484325,0
+PCRX.US,D,20150401,000000,88.51,89.47,83.72,85.76,1248600,0
+PCRX.US,D,20150402,000000,86.14,87.76,85.25,86.81,644100,0
+PCRX.US,D,20150406,000000,86.18,88,85.42,85.98,715500,0
+PCRX.US,D,20150407,000000,85.86,89.88,85.85,86.84,392441,0
+PCRX.US,D,20150408,000000,86.84,89.86,86.84,89.73,431700,0
+PCRX.US,D,20150409,000000,89.81,90.53,87.238,87.54,365858,0
+PCRX.US,D,20150410,000000,88,89,86.31,87.67,356900,0
+PCRX.US,D,20150413,000000,87.6,89.97,87.53,89.33,329500,0
+PCRX.US,D,20150414,000000,89,89.99,88.5,89.46,340800,0
+PCRX.US,D,20150415,000000,89.84,93.22,88.36,92.39,635420,0
+PCRX.US,D,20150416,000000,84.26,86.84,80.16,83.47,4036142,0
+PCRX.US,D,20150417,000000,82.72,85.16,81.02,84.65,1151600,0
+PCRX.US,D,20150420,000000,85.42,85.42,82.77,84.2,842889,0
+PCRX.US,D,20150421,000000,83.84,84.95,83.58,84.02,563528,0
+PCRX.US,D,20150422,000000,83.96,85,82.5,83.61,493560,0
+PCRX.US,D,20150423,000000,83.18,84.89,82.36,84.27,359800,0
+PCRX.US,D,20150424,000000,84.36,85.5,83.51,85.07,544700,0
+PCRX.US,D,20150427,000000,85,85,82.47,83.05,1330100,0
+PCRX.US,D,20150428,000000,83.2,84.07,77.88,82.11,948000,0
+PCRX.US,D,20150429,000000,82.06,83.18,81.7,82.12,615300,0
+PCRX.US,D,20150430,000000,77.38,77.38,65,68.48,5221700,0
+PCRX.US,D,20150501,000000,67.85,69.37,65.22,68.81,1976800,0
+PCRX.US,D,20150504,000000,68.64,69.62,65.12,66.87,978400,0
+PCRX.US,D,20150505,000000,67.39,67.39,65.4,65.78,900300,0
+PCRX.US,D,20150506,000000,65.96,69.11,65.55,68.54,894025,0
+PCRX.US,D,20150507,000000,68.18,72,68.01,71.53,1241963,0
+PCRX.US,D,20150508,000000,72.42,75.17,71.11,74.21,1713100,0
+PCRX.US,D,20150511,000000,74.44,75.48,73.99,75.1,780800,0
+PCRX.US,D,20150512,000000,74,76.33,73.674,75.5,1048880,0
+PCRX.US,D,20150513,000000,75.62,77.29,73.06,74.39,1161800,0
+PCRX.US,D,20150514,000000,74.73,77.21,74.46,76.88,825500,0
+PCRX.US,D,20150515,000000,76.67,78.68,75.91,77.83,905145,0
+PCRX.US,D,20150518,000000,77.56,79.35,77.07,78.72,891727,0
+PCRX.US,D,20150519,000000,78.88,80.03,77.92,78.76,797100,0
+PCRX.US,D,20150520,000000,78.7,78.92,77.24,78.04,549400,0
+PCRX.US,D,20150521,000000,78.53,78.53,77.06,77.58,594500,0
+PCRX.US,D,20150522,000000,77.73,78.08,76.31,77.62,494400,0
+PCRX.US,D,20150526,000000,77.51,77.84,76.14,77.02,458186,0
+PCRX.US,D,20150527,000000,77.37,78.56,76.8,78.16,516600,0
+PCRX.US,D,20150528,000000,77.95,80.83,77.95,80.08,822519,0
+PCRX.US,D,20150529,000000,79.75,80.65,77.35,78.21,1347500,0
+PCRX.US,D,20150601,000000,78.79,79.93,77,79.82,698898,0
+PCRX.US,D,20150602,000000,79.52,79.95,77.54,78.41,522292,0
+PCRX.US,D,20150603,000000,79.41,79.87,77.36,79.43,399800,0
+PCRX.US,D,20150604,000000,78.94,79.7,77.57,78.76,371200,0
+PCRX.US,D,20150605,000000,78.52,81.28,77.75,80.64,549100,0
+PCRX.US,D,20150608,000000,80.75,80.99,78.53,78.58,499600,0
+PCRX.US,D,20150609,000000,78.77,79,75.92,77.08,547378,0
+PCRX.US,D,20150610,000000,77.32,79.419,76.537,78.96,524812,0
+PCRX.US,D,20150611,000000,79.35,80.29,78.34,79.13,344594,0
+PCRX.US,D,20150612,000000,78.48,79.5,78.18,79.18,230300,0
+PCRX.US,D,20150615,000000,78.86,80.22,77.89,78.56,295200,0
+PCRX.US,D,20150616,000000,78.33,78.85,75.06,75.81,990200,0
+PCRX.US,D,20150617,000000,75.81,79.51,75.76,77.14,491800,0
+PCRX.US,D,20150618,000000,77.69,78.97,77.15,78.18,507100,0
+PCRX.US,D,20150619,000000,77.79,79.68,75.08,75.17,657400,0
+PCRX.US,D,20150622,000000,76,76.5,74.33,74.99,598400,0
+PCRX.US,D,20150623,000000,75.665,75.665,73.77,74.69,529720,0
+PCRX.US,D,20150624,000000,74,74.11,69.5,71.2,1169700,0
+PCRX.US,D,20150625,000000,71.25,72.55,70.57,70.83,611800,0
+PCRX.US,D,20150626,000000,71.71,71.86,68.75,70.28,593400,0
+PCRX.US,D,20150629,000000,69.49,70.34,67.19,67.75,536600,0
+PCRX.US,D,20150630,000000,68.54,70.88,68.16,70.72,483054,0
+PCRX.US,D,20150701,000000,71.68,72.98,69.82,70,478600,0
+PCRX.US,D,20150702,000000,70,71.05,68.96,69.54,349200,0
+PCRX.US,D,20150706,000000,69.14,72.52,67.9,69.31,517000,0
+PCRX.US,D,20150707,000000,69.4,69.53,67.35,68.68,417600,0
+PCRX.US,D,20150708,000000,68.03,69.5,66.24,66.24,332100,0
+PCRX.US,D,20150709,000000,67.11,69.99,66.82,67.34,366700,0
+PCRX.US,D,20150710,000000,68.5,69.12,67.51,67.54,333600,0
+PCRX.US,D,20150713,000000,67.97,68.48,65.8,67.11,710000,0
+PCRX.US,D,20150714,000000,66.85,68.6,66.53,67.55,645132,0
+PCRX.US,D,20150715,000000,67.3,68.811,66.61,66.64,542477,0
+PCRX.US,D,20150716,000000,67,67,64.26,64.56,1038200,0
+PCRX.US,D,20150717,000000,64.32,64.85,60.66,61.76,1892400,0
+PCRX.US,D,20150720,000000,61.41,63.64,60.81,63.44,889900,0
+PCRX.US,D,20150721,000000,63.5,63.97,62.38,62.89,1013100,0
+PCRX.US,D,20150722,000000,61.97,62.36,60.72,62.13,909400,0
+PCRX.US,D,20150723,000000,62.24,63.33,61.87,62.1,424500,0
+PCRX.US,D,20150724,000000,61.65,63.92,61.6,62.31,757200,0
+PCRX.US,D,20150727,000000,61.65,62.21,58.38,59.5,902000,0
+PCRX.US,D,20150728,000000,59.79,60.09,58.26,59.64,822800,0
+PCRX.US,D,20150729,000000,59.54,59.96,58.17,58.7,800000,0
+PCRX.US,D,20150730,000000,58,66.24,57.95,61.8,2383600,0
+PCRX.US,D,20150731,000000,62.27,69.17,62.12,66.42,1777800,0
+PCRX.US,D,20150803,000000,65.79,66.3,62.89,64.42,1020862,0
+PCRX.US,D,20150804,000000,65.03,66.28,63.77,64.96,847300,0
+PCRX.US,D,20150805,000000,65.15,66.15,64.3,65.36,472400,0
+PCRX.US,D,20150806,000000,65.16,65.99,63.47,64.06,537515,0
+PCRX.US,D,20150807,000000,63.9,65.02,62.1,64.72,702000,0
+PCRX.US,D,20150810,000000,65.12,66.21,64.48,64.89,489500,0
+PCRX.US,D,20150811,000000,63.74,65.28,62.75,63.7,543175,0
+PCRX.US,D,20150812,000000,63,63.63,60.75,62.56,763500,0
+PCRX.US,D,20150813,000000,62.81,63.74,61.6,61.69,380900,0
+PCRX.US,D,20150814,000000,61.25,62.12,59.8,60.94,402200,0
+PCRX.US,D,20150817,000000,60.46,62.5,59.88,61.9,405700,0
+PCRX.US,D,20150818,000000,61.75,63.3,61.11,62.03,387100,0
+PCRX.US,D,20150819,000000,62.58,64.18,61.14,63.81,783600,0
+PCRX.US,D,20150820,000000,63.59,63.59,58.94,59.43,898700,0
+PCRX.US,D,20150821,000000,58.27,61.42,56.88,59.95,932700,0
+PCRX.US,D,20150824,000000,54.65,60.87,54,57.5,1215660,0
+PCRX.US,D,20150825,000000,59.78,60.59,56.73,56.95,794100,0
+PCRX.US,D,20150826,000000,58.74,59.35,56.2,57.95,701700,0
+PCRX.US,D,20150827,000000,58.68,59.83,57.45,58.82,598100,0
+PCRX.US,D,20150828,000000,58.39,59.84,58.31,58.83,306800,0
+PCRX.US,D,20150831,000000,58.62,59.25,56.32,57.55,732000,0
+PCRX.US,D,20150901,000000,56.64,57.86,55.91,56.28,506600,0
+PCRX.US,D,20150902,000000,57.27,57.27,55.88,56.99,366600,0
+PCRX.US,D,20150903,000000,57.56,57.98,56.25,56.62,272600,0
+PCRX.US,D,20150904,000000,55.86,56.87,55.74,56.23,313100,0
+PCRX.US,D,20150908,000000,57.15,58.38,57,57.47,318300,0
+PCRX.US,D,20150909,000000,58.08,60.4,57.63,60.18,957800,0
+PCRX.US,D,20150910,000000,60.16,61.53,59.64,61.39,544505,0
+PCRX.US,D,20150911,000000,61.25,63.65,60.9,62.76,378900,0
+PCRX.US,D,20150914,000000,63.51,65.72,62.38,63.67,552600,0
+PCRX.US,D,20150915,000000,64.29,67.37,63.73,67,685600,0
+PCRX.US,D,20150916,000000,67.06,68.39,65.12,65.66,418000,0
+PCRX.US,D,20150917,000000,65.84,68.76,65.33,68.21,669372,0
+PCRX.US,D,20150918,000000,67.39,68.26,66.08,66.73,829000,0
+PCRX.US,D,20150921,000000,67.24,67.5,63.03,63.46,552800,0
+PCRX.US,D,20150922,000000,62.6,63.28,60,60.63,573000,0
+PCRX.US,D,20150923,000000,58,60.63,55.13,55.99,2815600,0
+PCRX.US,D,20150924,000000,56.1,56.1,50.92,51.47,1559912,0
+PCRX.US,D,20150925,000000,52.03,52.68,45.76,47.62,2171500,0
+PCRX.US,D,20150928,000000,46.21,47.43,40.11,40.95,2535457,0
+PCRX.US,D,20150929,000000,41.78,45.19,40.17,42.36,2357100,0
+PCRX.US,D,20150930,000000,42.93,43.8,39.29,41.1,2136500,0
+PCRX.US,D,20151001,000000,41.16,41.33,38,39.55,1207300,0
+PCRX.US,D,20151002,000000,38.89,40.85,38.46,40.74,908300,0
+PCRX.US,D,20151005,000000,41.22,43.03,40.93,42.75,824322,0
+PCRX.US,D,20151006,000000,42.08,42.08,36.42,36.62,2323900,0
+PCRX.US,D,20151007,000000,36.49,39.49,35.78,38.54,1601000,0
+PCRX.US,D,20151008,000000,38.57,40.56,37.36,40.5,1419600,0
+PCRX.US,D,20151009,000000,40.44,42.39,39.79,42.18,1258000,0
+PCRX.US,D,20151012,000000,42,42.26,39.44,39.62,1069178,0
+PCRX.US,D,20151013,000000,39.38,39.62,36.92,36.99,904600,0
+PCRX.US,D,20151014,000000,37.24,38.39,36.39,36.99,758300,0
+PCRX.US,D,20151015,000000,36.59,38.8,36.53,38.79,1302000,0
+PCRX.US,D,20151016,000000,39,40.02,38.5,39.57,812800,0
+PCRX.US,D,20151019,000000,39.51,44.088,38.915,41.13,1937357,0
+PCRX.US,D,20151020,000000,41.21,43.14,40.24,41.31,1134049,0
+PCRX.US,D,20151021,000000,41.63,42.04,37.61,39.43,1642300,0
+PCRX.US,D,20151022,000000,39.51,39.83,36.9,38,1017300,0
+PCRX.US,D,20151023,000000,38.38,44.08,37.8,43.38,1766700,0
+PCRX.US,D,20151026,000000,43.12,43.6,40.86,41.13,1042800,0
+PCRX.US,D,20151027,000000,47.15,51.25,46.02,49.12,2873900,0
+PCRX.US,D,20151028,000000,48.61,50.99,47.02,50.88,1907600,0
+PCRX.US,D,20151029,000000,50.77,54.02,49.84,50.94,1047900,0
+PCRX.US,D,20151030,000000,50.7,51.68,49.6,49.95,782700,0
+PCRX.US,D,20151102,000000,50.27,52.93,49.44,52.13,752264,0
+PCRX.US,D,20151103,000000,52.24,55.99,51.31,55.34,1415500,0
+PCRX.US,D,20151104,000000,55.64,56.29,53.37,55.49,842579,0
+PCRX.US,D,20151105,000000,55.06,57.96,54.58,55.95,742600,0
+PCRX.US,D,20151106,000000,56.04,57.38,55.07,56.88,618200,0
+PCRX.US,D,20151109,000000,56.63,57.31,55.176,55.82,1159129,0
+PCRX.US,D,20151110,000000,55.8,56.35,54.85,56.27,758000,0
+PCRX.US,D,20151111,000000,56.55,56.56,54.08,54.29,458900,0
+PCRX.US,D,20151112,000000,53.29,55.98,53.13,54.15,444800,0
+PCRX.US,D,20151113,000000,54.74,58.7,54.13,56.29,556200,0
+PCRX.US,D,20151116,000000,56.15,56.8,54.53,55.72,481900,0
+PCRX.US,D,20151117,000000,55.97,58,55.23,56.54,372700,0
+PCRX.US,D,20151118,000000,56.81,58.73,56.35,57.94,477700,0
+PCRX.US,D,20151119,000000,57.97,59.49,57.23,58.81,414200,0
+PCRX.US,D,20151120,000000,59.1,60.65,57.69,60.5,1571100,0
+PCRX.US,D,20151123,000000,60.2,62.84,60.02,61.54,842600,0
+PCRX.US,D,20151124,000000,60.72,61.5,59.48,61.14,550100,0
+PCRX.US,D,20151125,000000,61.76,65.37,61.5,64.93,956000,0
+PCRX.US,D,20151127,000000,65.2,65.53,63.89,65.11,219800,0
+PCRX.US,D,20151130,000000,65.36,65.36,62.83,64.75,583800,0
+PCRX.US,D,20151201,000000,65,67.845,63.634,66.89,945921,0
+PCRX.US,D,20151202,000000,66.63,67.36,62.67,63.19,972604,0
+PCRX.US,D,20151203,000000,63.43,64.33,61.82,63.35,677233,0
+PCRX.US,D,20151204,000000,63.67,64.64,63.02,64.48,489000,0
+PCRX.US,D,20151207,000000,64.66,64.66,61.72,62.23,490300,0
+PCRX.US,D,20151208,000000,61.58,64.24,60.7,63.16,387651,0
+PCRX.US,D,20151209,000000,62.76,64.38,62.01,63.59,286400,0
+PCRX.US,D,20151210,000000,63.36,64.69,63.36,63.94,426700,0
+PCRX.US,D,20151211,000000,62.93,63.9,61.83,62.05,388000,0
+PCRX.US,D,20151214,000000,61.84,63.28,61.28,62.43,392600,0
+PCRX.US,D,20151215,000000,70.95,75,69.13,70.89,4063300,0
+PCRX.US,D,20151216,000000,71.67,73.6,70.56,72.98,1196600,0
+PCRX.US,D,20151217,000000,73.43,73.74,71.81,73.62,947200,0
+PCRX.US,D,20151218,000000,73.2,77.5,72.87,76.11,1658200,0
+PCRX.US,D,20151221,000000,77.06,77.39,72.36,75.08,828700,0
+PCRX.US,D,20151222,000000,73.96,77.48,73.51,75.94,522359,0
+PCRX.US,D,20151223,000000,76.44,79.35,75.37,78.29,413600,0
+PCRX.US,D,20151224,000000,78.39,78.97,77.32,77.87,249348,0
+PCRX.US,D,20151228,000000,76.87,78.38,76.7,76.97,324157,0
+PCRX.US,D,20151229,000000,77.68,80.25,77.5,79.39,614362,0
+PCRX.US,D,20151230,000000,79.05,79.88,76.79,77.02,489656,0
+PCRX.US,D,20151231,000000,76.56,78.63,76.27,76.79,325643,0
+PCRX.US,D,20160104,000000,75,76.4499,72.42,75.63,729310,0
+PCRX.US,D,20160105,000000,75.7,76.75,73.65,74.47,576931,0
+PCRX.US,D,20160106,000000,72.94,75.78,72.43,75.12,719822,0
+PCRX.US,D,20160107,000000,72.47,72.47,67.1,67.54,1795109,0
+PCRX.US,D,20160108,000000,68.4,69.4499,66.23,67.56,679523,0
+PCRX.US,D,20160111,000000,68.18,68.465,61.69,63.55,1151606,0
+PCRX.US,D,20160112,000000,64.36,66.76,62.54,64.84,618462,0
+PCRX.US,D,20160113,000000,64.92,65.85,61.02,61.39,633266,0
+PCRX.US,D,20160114,000000,62.06,67.758,58.85,65.5,812242,0
+PCRX.US,D,20160115,000000,62.88,67.5772,62.0201,67.32,1018157,0
+PCRX.US,D,20160119,000000,66.62,66.62,66.62,66.62,0,0
+PCRX.US,D,20160120,000000,65.42,70.86,64.35,68.66,1339556,0
+PCRX.US,D,20160121,000000,68.43,69.41,64.65,64.71,801770,0
+PCRX.US,D,20160122,000000,66.45,66.63,63.68,66.01,877296,0
+PCRX.US,D,20160125,000000,65.4,68.315,64.19,65.32,798666,0
+PCRX.US,D,20160126,000000,65.97,66.68,63.7,64.98,460380,0
+PCRX.US,D,20160127,000000,64.67,66.32,63.08,63.33,759418,0
+PCRX.US,D,20160128,000000,63.82,64,56.75,57.56,1737588,0
+PCRX.US,D,20160129,000000,57.65,60,54.8001,59.44,1223527,0
+PCRX.US,D,20160201,000000,59.12,64.3,58.81,63.84,968438,0
+PCRX.US,D,20160202,000000,63.05,64.79,60.26,61.48,550118,0
+PCRX.US,D,20160203,000000,62,63.187,60.09,62.86,472958,0
+PCRX.US,D,20160204,000000,62.6,65.06,61.6,64.22,390372,0
+PCRX.US,D,20160205,000000,63.81,64.96,61.39,63.1,510097,0
+PCRX.US,D,20160208,000000,62.09,62.2,56.72,58.2,652593,0
+PCRX.US,D,20160209,000000,57.16,60.76,56.18,57.7,397135,0
+PCRX.US,D,20160210,000000,58.46,60.8,57.5,57.92,451338,0
+PCRX.US,D,20160211,000000,56.48,56.76,53.54,56.28,470043,0
+PCRX.US,D,20160212,000000,57.05,59.9,55.29,57.04,398542,0
+PCRX.US,D,20160216,000000,58.14,60,57.03,59.47,501538,0
+PCRX.US,D,20160217,000000,60,62.75,58.0001,61.94,558218,0
+PCRX.US,D,20160218,000000,62.14,62.375,58.635,60.17,334455,0
+PCRX.US,D,20160219,000000,59.86,61.78,59,61.43,506418,0
+PCRX.US,D,20160222,000000,62.5,64.18,61.58,63.2,818872,0
+PCRX.US,D,20160223,000000,62.84,63.195,59.91,60.39,423276,0
+PCRX.US,D,20160224,000000,59.56,60.64,57.585,59.61,819674,0
+PCRX.US,D,20160225,000000,55.05,61.915,55,57.26,1339062,0
+PCRX.US,D,20160226,000000,57.43,58.4726,51.5,56.02,2138308,0
+PCRX.US,D,20160229,000000,55.87,55.8899,49.68,52.01,1582205,0
+PCRX.US,D,20160301,000000,51.95,52.63,50.05,51.13,880970,0
+PCRX.US,D,20160302,000000,50.87,54.62,50.055,54.57,651108,0
+PCRX.US,D,20160303,000000,54.47,55.24,53.63,54.25,414997,0
+PCRX.US,D,20160304,000000,54.43,55.45,53.161,54.25,434938,0
+PCRX.US,D,20160307,000000,53.82,55.36,52.92,54.23,374615,0
+PCRX.US,D,20160308,000000,53.87,54.69,50,50.13,407079,0
+PCRX.US,D,20160309,000000,50.17,50.96,48.01,50.68,801346,0
+PCRX.US,D,20160310,000000,51.28,51.9899,49.7,50.35,483480,0
+PCRX.US,D,20160311,000000,51.08,52.74,50.49,52.38,376688,0
+PCRX.US,D,20160314,000000,52.38,55.14,51.66,54,683291,0
+PCRX.US,D,20160315,000000,53.36,53.36,49.9101,50.27,816066,0
+PCRX.US,D,20160316,000000,50,52.08,47.64,48.24,680367,0
+PCRX.US,D,20160317,000000,48.34,48.5,44.15,45.36,1395475,0
+PCRX.US,D,20160318,000000,45.63,47.93,45.16,47.82,1055709,0
+PCRX.US,D,20160321,000000,47.57,49,47.1365,48.05,490167,0
+PCRX.US,D,20160322,000000,47.69,51.16,47.69,50.09,672579,0
+PCRX.US,D,20160323,000000,50.09,50.94,48.4801,48.66,755712,0
+PCRX.US,D,20160324,000000,48.13,50,46.6901,48.71,349637,0
+PCRX.US,D,20160328,000000,49.09,49.5,46.31,46.97,556167,0
+PCRX.US,D,20160329,000000,46.57,50.49,46.06,50.31,683521,0
+PCRX.US,D,20160330,000000,51.06,52.87,50.04,50.86,475798,0
+PCRX.US,D,20160331,000000,50.74,54.22,50.2,52.98,475137,0
+PCRX.US,D,20160401,000000,52.69,55.05,51.73,54.34,405180,0
+PCRX.US,D,20160404,000000,54.54,57.4999,54.27,55.51,544036,0
+PCRX.US,D,20160405,000000,55.03,56.82,54.125,56.17,486925,0
+PCRX.US,D,20160406,000000,56.44,58.5,55.75,57.96,622431,0
+PCRX.US,D,20160407,000000,57.73,59.635,57.26,59.36,530542,0
+PCRX.US,D,20160408,000000,59.97,61.86,59.43,60.58,520723,0
+PCRX.US,D,20160411,000000,60.48,61.35,58.81,60.28,587754,0
+PCRX.US,D,20160412,000000,60.05,61.84,59.13,60.65,643701,0
+PCRX.US,D,20160413,000000,60.94,64.1,60.42,64.04,537748,0
+PCRX.US,D,20160414,000000,64.09,65.26,62.63,64.32,750937,0
+PCRX.US,D,20160415,000000,63.94,64.87,63.22,64.56,306210,0
+PCRX.US,D,20160418,000000,64.07,65.323,62.91,63.95,384310,0
+PCRX.US,D,20160419,000000,64.98,65.64,63.53,64.11,422760,0
+PCRX.US,D,20160420,000000,64.36,64.36,59.54,60.7,1066357,0
+PCRX.US,D,20160421,000000,60.91,62.74,60.675,61.74,734827,0
+PCRX.US,D,20160422,000000,59.78,62.5,59.78,61.91,691098,0
+PCRX.US,D,20160425,000000,61.91,62.23,59.55,60.06,517649,0
+PCRX.US,D,20160426,000000,59.95,60.92,58.35,60.09,318920,0
+PCRX.US,D,20160427,000000,60.18,60.18,56.65,57.19,493999,0
+PCRX.US,D,20160428,000000,57.16,57.635,55.33,55.55,848590,0
+PCRX.US,D,20160429,000000,55.39,55.82,52.86,54.14,1154738,0
+PCRX.US,D,20160502,000000,54.01,55.54,48.509,50.51,2627228,0
+PCRX.US,D,20160503,000000,50.43,53.72,50.17,51.54,1244097,0
+PCRX.US,D,20160504,000000,50.51,50.76,47.56,48.83,1282101,0
+PCRX.US,D,20160505,000000,49.05,49.17,46.75,47.89,789200,0
+PCRX.US,D,20160506,000000,47.48,47.85,45.67,47.36,929018,0
+PCRX.US,D,20160509,000000,47.79,49.99,47.79,48.45,685982,0
+PCRX.US,D,20160510,000000,48.71,50,47.29,49.59,678311,0
+PCRX.US,D,20160511,000000,49.27,49.66,46.97,47.03,509665,0
+PCRX.US,D,20160512,000000,47.3,47.655,43.3952,43.76,1141569,0
+PCRX.US,D,20160513,000000,43.78,44.545,42.82,43.21,814332,0
+PCRX.US,D,20160516,000000,43.56,45.26,43.34,45.16,1360041,0
+PCRX.US,D,20160517,000000,45.1,45.81,43.97,44.13,464370,0
+PCRX.US,D,20160518,000000,43.77,45.44,42.85,43.7,903366,0
+PCRX.US,D,20160519,000000,43.42,44.36,41.7696,42.97,587261,0
+PCRX.US,D,20160520,000000,43.36,44.1,42.18,43.9,670605,0
+PCRX.US,D,20160523,000000,44.19,44.98,42.7701,43.46,504559,0
+PCRX.US,D,20160524,000000,43.6,46.75,43.105,46.02,1814927,0
+PCRX.US,D,20160525,000000,45.62,45.62,42.1401,43.44,2042864,0
+PCRX.US,D,20160526,000000,43.38,44.055,42.7,43.7,691127,0
+PCRX.US,D,20160527,000000,44.17,45.7,43.845,45.56,653291,0
+PCRX.US,D,20160531,000000,45.86,47.6,45.61,46.51,771774,0
+PCRX.US,D,20160601,000000,46.27,48.09,46.005,47.34,537786,0
+PCRX.US,D,20160602,000000,47.49,48.59,46.805,48.18,302561,0
+PCRX.US,D,20160603,000000,48.56,48.56,46.23,47.09,344069,0
+PCRX.US,D,20160606,000000,46.95,48.62,46.47,48.4,422024,0
+PCRX.US,D,20160607,000000,47.93,48.37,46.91,48.19,400986,0
+PCRX.US,D,20160608,000000,48.14,48.14,46.78,47.04,396328,0
+PCRX.US,D,20160609,000000,46.62,47.6889,45.22,45.41,349955,0
+PCRX.US,D,20160610,000000,44.92,45.3,43.14,44.07,510818,0
+PCRX.US,D,20160613,000000,43.76,44.56,42.971,43.25,581406,0
+PCRX.US,D,20160614,000000,43.14,43.66,41.51,42.19,443396,0
+PCRX.US,D,20160615,000000,42.23,42.345,40.17,40.34,999039,0
+PCRX.US,D,20160616,000000,40.15,40.46,39.01,39.77,1340729,0
+PCRX.US,D,20160617,000000,39.68,40.24,38.42,38.6,845283,0
+PCRX.US,D,20160620,000000,38.8,39.68,37.61,38.36,1627639,0
+PCRX.US,D,20160621,000000,38.71,39.07,37.43,37.91,502799,0
+PCRX.US,D,20160622,000000,37.92,39.05,36.65,37.93,769363,0
+PCRX.US,D,20160623,000000,38.41,40.08,38.41,39.98,995630,0
+PCRX.US,D,20160624,000000,38.14,39.55,38.14,38.87,526038,0
+PCRX.US,D,20160627,000000,38.75,39.61,37.372,37.98,516623,0
+PCRX.US,D,20160628,000000,38.56,40,38.1401,38.88,700604,0
+PCRX.US,D,20160629,000000,39.02,39.9,36.5,38,1103142,0
+PCRX.US,D,20160630,000000,38.05,38.33,31.08,33.73,3025513,0
+PCRX.US,D,20160701,000000,33.82,35.24,32.16,33.48,2538643,0
+PCRX.US,D,20160705,000000,33.32,35,32.48,33.49,849108,0
+PCRX.US,D,20160706,000000,33.12,35.46,32.98,35.21,737886,0
+PCRX.US,D,20160707,000000,35.15,36.02,35.15,35.86,585141,0
+PCRX.US,D,20160708,000000,35.94,36.54,35.66,36.39,556432,0
+PCRX.US,D,20160711,000000,36.44,37.4,36.043,36.48,426769,0
+PCRX.US,D,20160712,000000,37.02,37.4899,36.5101,36.94,400636,0
+PCRX.US,D,20160713,000000,37.34,37.34,34.61,34.78,588308,0
+PCRX.US,D,20160714,000000,35.23,36.4,34.64,35.83,847604,0
+PCRX.US,D,20160715,000000,36.06,37.33,35.666,36.79,484607,0
+PCRX.US,D,20160718,000000,36.65,36.99,35.91,36.27,326650,0
+PCRX.US,D,20160719,000000,36.21,36.47,35.1241,35.69,345692,0
+PCRX.US,D,20160720,000000,35.82,39.74,35.72,38.53,1653541,0
+PCRX.US,D,20160721,000000,38.73,39.24,37.52,37.66,288771,0
+PCRX.US,D,20160722,000000,37.65,38.41,36.71,38.35,426444,0
+PCRX.US,D,20160725,000000,38.16,38.45,37.19,37.66,197916,0
+PCRX.US,D,20160726,000000,37.27,37.63,36.25,36.69,251840,0
+PCRX.US,D,20160727,000000,36.7,37.18,36.12,36.9,396664,0
+PCRX.US,D,20160728,000000,36.84,37.67,36.55,37.47,468803,0
+PCRX.US,D,20160729,000000,37.28,37.8,36.12,36.25,361096,0
+PCRX.US,D,20160801,000000,36.2,38.62,36.06,37.58,1291577,0
+PCRX.US,D,20160802,000000,37.78,38.51,37.22,38.08,588764,0
+PCRX.US,D,20160803,000000,37.73,38.63,37.17,37.49,777281,0
+PCRX.US,D,20160804,000000,41.99,45.98,40.9,44.63,3382266,0
+PCRX.US,D,20160805,000000,44.74,44.74,42.31,43.54,862121,0
+PCRX.US,D,20160808,000000,43.38,44.73,42.88,43.12,613706,0
+PCRX.US,D,20160809,000000,43.61,46.22,42.92,45.4,589440,0
+PCRX.US,D,20160810,000000,45.1,46.1003,43.26,43.72,623959,0
+PCRX.US,D,20160811,000000,43.87,45.12,43.87,44.96,468011,0
+PCRX.US,D,20160812,000000,44.71,45.52,44.02,45.51,346686,0
+PCRX.US,D,20160815,000000,45.4,45.99,44.82,45.27,411191,0
+PCRX.US,D,20160816,000000,45.26,46.06,43.84,43.84,410723,0
+PCRX.US,D,20160817,000000,44.09,44.84,42.7701,43.15,334317,0
+PCRX.US,D,20160818,000000,43.03,43.5,42.7053,43.14,232601,0
+PCRX.US,D,20160819,000000,43.12,43.1432,42.083,42.34,354261,0
+PCRX.US,D,20160822,000000,42.45,43.63,41.655,42.95,529384,0
+PCRX.US,D,20160823,000000,43.02,44.04,42.85,43.4,304813,0
+PCRX.US,D,20160824,000000,43.44,43.83,39.61,39.86,979257,0
+PCRX.US,D,20160825,000000,39.88,41.335,39.01,39.6,891849,0
+PCRX.US,D,20160826,000000,39.4,40.77,39.21,40.2,518349,0
+PCRX.US,D,20160829,000000,40.34,40.34,39.311,39.49,442765,0
+PCRX.US,D,20160830,000000,39.65,41.6,39.45,41.08,777714,0
+PCRX.US,D,20160831,000000,40.95,41.125,39.33,39.64,317496,0
+PCRX.US,D,20160901,000000,39.79,40.48,39.47,40.37,483395,0
+PCRX.US,D,20160902,000000,40.53,40.53,38.85,39.04,312209,0
+PCRX.US,D,20160906,000000,39.2,41.24,39.2,40.79,490033,0
+PCRX.US,D,20160907,000000,40.28,41.07,39.6,40.54,484579,0
+PCRX.US,D,20160908,000000,40.35,41.25,40,41.18,366727,0
+PCRX.US,D,20160909,000000,40.79,41.18,38.84,38.93,381872,0
+PCRX.US,D,20160912,000000,39.01,40.37,38.87,40.32,397315,0
+PCRX.US,D,20160913,000000,40.06,41.26,39.81,40.84,624486,0
+PCRX.US,D,20160914,000000,41.08,41.92,40.39,40.87,470984,0
+PCRX.US,D,20160915,000000,40.78,40.78,39.39,40.54,471784,0
+PCRX.US,D,20160916,000000,40.65,42.499,40.17,42.33,842410,0
+PCRX.US,D,20160919,000000,42.67,43.31,40.74,41.12,659571,0
+PCRX.US,D,20160920,000000,41.71,41.71,40.34,40.37,499444,0
+PCRX.US,D,20160921,000000,39,39.59,35.8701,36.81,2930425,0
+PCRX.US,D,20160922,000000,37.25,37.875,36.4,37.51,820741,0
+PCRX.US,D,20160923,000000,37.6,38.25,36.82,36.86,595714,0
+PCRX.US,D,20160926,000000,36.22,36.62,34.92,35,898678,0
+PCRX.US,D,20160927,000000,35.08,35.7,34.65,35.46,577880,0
+PCRX.US,D,20160928,000000,35.67,36.03,34.83,35.56,539679,0
+PCRX.US,D,20160929,000000,35.59,35.65,34.0099,34.02,867370,0
+PCRX.US,D,20160930,000000,34.02,34.58,32.72,34.22,1029666,0
+PCRX.US,D,20161003,000000,34.22,35.83,34.22,35.8,807539,0
+PCRX.US,D,20161004,000000,35.61,36,35.13,35.63,328358,0
+PCRX.US,D,20161005,000000,35.78,36.51,35.755,36.13,484565,0
+PCRX.US,D,20161006,000000,35.97,36.09,34.1,34.76,490408,0
+PCRX.US,D,20161007,000000,34.93,35.05,34.05,34.66,618123,0
+PCRX.US,D,20161010,000000,35.16,35.85,34.7,35.73,789071,0
+PCRX.US,D,20161011,000000,35.43,35.73,34.29,34.53,397530,0
+PCRX.US,D,20161012,000000,34.47,34.835,33.2292,33.64,620876,0
+PCRX.US,D,20161013,000000,33.43,33.8924,32.84,33.25,355137,0
+PCRX.US,D,20161014,000000,33.03,33.58,32.74,33.19,468764,0
+PCRX.US,D,20161017,000000,33.2,33.9,32.3,33.65,530745,0
+PCRX.US,D,20161018,000000,33.75,35.05,33.4,34.6,503856,0
+PCRX.US,D,20161019,000000,34.5,34.5,32.65,32.8,1098132,0
+PCRX.US,D,20161020,000000,32.8,33.6,32.8,33.3,536134,0
+PCRX.US,D,20161021,000000,33.25,34.35,33.15,33.6,555566,0
+PCRX.US,D,20161024,000000,33.85,35,33.45,34.7,1012449,0
+PCRX.US,D,20161025,000000,34.75,36.95,34.25,36.55,1301510,0
+PCRX.US,D,20161026,000000,36.45,36.6,34.7,35.5,652666,0
+PCRX.US,D,20161027,000000,36.55,36.6,34.35,34.4,597067,0
+PCRX.US,D,20161028,000000,34.05,34.8,32.6,33.15,711655,0
+PCRX.US,D,20161031,000000,33.15,33.15,31.8,31.8,651805,0
+PCRX.US,D,20161101,000000,31.95,33.15,30.6,32.15,1514709,0
+PCRX.US,D,20161102,000000,32.75,34,31.95,33.35,1006845,0
+PCRX.US,D,20161103,000000,33.55,34,30.25,30.65,1255480,0
+PCRX.US,D,20161104,000000,30.95,33.5,30.95,32.1,978104,0
+PCRX.US,D,20161107,000000,32.8,32.85,30.55,31.2,1606808,0
+PCRX.US,D,20161108,000000,30.85,32.35,30.65,31.65,594295,0
+PCRX.US,D,20161109,000000,33.05,35.25,32.4,34.15,1509138,0
+PCRX.US,D,20161110,000000,34.9,37.85,34.475,37.3,1617644,0
+PCRX.US,D,20161111,000000,37.7,37.9,36.3,36.8,759556,0
+PCRX.US,D,20161114,000000,36.95,37.6,36.775,37.5,760979,0
+PCRX.US,D,20161115,000000,36.5,38.2,36.5,37.6,760759,0
+PCRX.US,D,20161116,000000,37.5,37.55,36.45,36.5,560781,0
+PCRX.US,D,20161117,000000,36.5,36.8,35.6,36.55,587970,0
+PCRX.US,D,20161118,000000,36.75,36.75,35.775,36,448528,0
+PCRX.US,D,20161121,000000,35.85,36.1,34.55,35.05,717350,0
+PCRX.US,D,20161122,000000,35,35.35,33.8,34.35,923173,0
+PCRX.US,D,20161123,000000,33.5,33.65,31.25,32.45,1681657,0
+PCRX.US,D,20161125,000000,32.75,33.2,32.15,32.85,468966,0
+PCRX.US,D,20161128,000000,32.65,33,31.25,31.45,649369,0
+PCRX.US,D,20161129,000000,31.5,32.45,31.45,32.15,803958,0
+PCRX.US,D,20161130,000000,32.2,32.25,31.55,31.85,870456,0
+PCRX.US,D,20161201,000000,31.7,31.85,30,30.55,984755,0
+PCRX.US,D,20161202,000000,30.45,31.4,29.95,30.25,568984,0
+PCRX.US,D,20161205,000000,30.6,31.15,30.05,30.85,601823,0
+PCRX.US,D,20161206,000000,31.05,32.125,30.05,32,926375,0
+PCRX.US,D,20161207,000000,31.3,33.05,30.45,32.3,995646,0
+PCRX.US,D,20161208,000000,32.15,33.4,31.15,33.2,870254,0
+PCRX.US,D,20161209,000000,33.35,34.4,33.05,33.35,1182989,0
+PCRX.US,D,20161212,000000,32.95,33.2,31.35,31.6,709222,0
+PCRX.US,D,20161213,000000,31.55,32.35,31.4824,31.675,510572,0
+PCRX.US,D,20161214,000000,31.3,31.85,30.25,30.8,623395,0
+PCRX.US,D,20161215,000000,30.8,31.375,30.75,31.25,437322,0
+PCRX.US,D,20161216,000000,31.25,32.8,31.25,32.4,1059447,0
+PCRX.US,D,20161219,000000,32.25,32.85,31.9,32.8,963256,0
+PCRX.US,D,20161220,000000,32.65,33.1,31.6,31.9,650151,0
+PCRX.US,D,20161221,000000,31.55,32.45,30.7,30.8,670145,0
+PCRX.US,D,20161222,000000,30.9,31.85,30.6,31.6,737147,0
+PCRX.US,D,20161223,000000,31.6,33.7,31.5494,33.3,914111,0
+PCRX.US,D,20161227,000000,33.4,33.65,32.15,32.15,465312,0
+PCRX.US,D,20161228,000000,32.15,32.25,30.65,30.9,541843,0
+PCRX.US,D,20161229,000000,30.8,31.4,30.7,31.25,566828,0
+PCRX.US,D,20161230,000000,31.55,32.7,31.55,32.3,895044,0
+PCRX.US,D,20170103,000000,32.85,34.8,31.7,34.75,1404429,0
+PCRX.US,D,20170104,000000,34.9,37.25,34.8,36.75,1787879,0
+PCRX.US,D,20170105,000000,36.7,37,32.94,34.15,3187582,0
+PCRX.US,D,20170106,000000,35.5,40.45,35.3,40.05,4192597,0
+PCRX.US,D,20170109,000000,40.45,41.7533,39.45,39.55,1363008,0
+PCRX.US,D,20170110,000000,39.8,40.3,38.25,38.95,1052391,0
+PCRX.US,D,20170111,000000,38.75,40.45,37.05,38.05,1772631,0
+PCRX.US,D,20170112,000000,37.6,40.05,37.6,39.45,1099359,0
+PCRX.US,D,20170113,000000,39.4,40.7,38.95,39.7,717486,0
+PCRX.US,D,20170117,000000,39.05,39.725,37.75,39.5,869800,0
+PCRX.US,D,20170118,000000,39.75,39.8,38.45,39.6,807843,0
+PCRX.US,D,20170119,000000,39.55,41.2,38.85,41,931942,0
+PCRX.US,D,20170120,000000,40.8,41.1,39.6,40.1,897370,0
+PCRX.US,D,20170123,000000,40.25,40.45,38.7,39.2,842150,0
+PCRX.US,D,20170124,000000,39.3,39.8,38.775,38.95,414930,0
+PCRX.US,D,20170125,000000,41.75,41.8,38.4997,38.85,2697778,0
+PCRX.US,D,20170126,000000,38.7,39.1,37.25,37.45,1092464,0
+PCRX.US,D,20170127,000000,37.4,38.25,36,37.25,1150704,0
+PCRX.US,D,20170130,000000,37.2,37.2,35.9,36.45,809588,0
+PCRX.US,D,20170131,000000,36.35,38.625,35.75,38.45,843909,0
+PCRX.US,D,20170201,000000,38.5,41.5,38.25,40.35,1456660,0
+PCRX.US,D,20170202,000000,40.15,42.3,39.85,41.925,897995,0
+PCRX.US,D,20170203,000000,42.15,42.65,41.1,42.5,575622,0
+PCRX.US,D,20170206,000000,42.45,42.95,41.5,41.8,674229,0
+PCRX.US,D,20170207,000000,42,42.15,41.25,41.75,916414,0
+PCRX.US,D,20170208,000000,41.5,42.4,40.85,42.05,376684,0
+PCRX.US,D,20170209,000000,42.05,43.45,42.05,42.4,636600,0
+PCRX.US,D,20170210,000000,42.4,42.795,41.3,42.05,373845,0
+PCRX.US,D,20170213,000000,42.45,42.45,41.1,41.6,728634,0
+PCRX.US,D,20170214,000000,41.4,42.775,41.15,42.65,494272,0
+PCRX.US,D,20170215,000000,42.35,44.65,42.35,44.15,624983,0
+PCRX.US,D,20170216,000000,44.15,44.425,42.8,43.4,822308,0
+PCRX.US,D,20170217,000000,43.45,44.05,42.95,43.7,432541,0
+PCRX.US,D,20170221,000000,43.75,45.1,43.5,44.15,536378,0
+PCRX.US,D,20170222,000000,44.95,44.95,42.65,43.15,534358,0
+PCRX.US,D,20170223,000000,43.15,44.6,42.75,43.9,632136,0
+PCRX.US,D,20170224,000000,44,44.35,42.95,43.55,426219,0
+PCRX.US,D,20170227,000000,43.35,45.7,43.25,45.6,1254444,0
+PCRX.US,D,20170228,000000,45.45,45.45,43.1,43.7,1286048,0
+PCRX.US,D,20170301,000000,56.5,58.95,47.75,49.55,5719094,0
+PCRX.US,D,20170302,000000,48.9,53.8,48.7,49.4,1820687,0
+PCRX.US,D,20170303,000000,49.4,50.9,48.7,50.45,1052119,0
+PCRX.US,D,20170306,000000,49.95,49.95,48.4,48.45,792697,0
+PCRX.US,D,20170307,000000,47.8,48.8,47,48.65,1573215,0
+PCRX.US,D,20170308,000000,49.4,50.75,48.05,48.4,2806027,0
+PCRX.US,D,20170309,000000,48.3,48.65,45.925,47,1152268,0
+PCRX.US,D,20170310,000000,47.45,47.5,45.95,46.65,655153,0
+PCRX.US,D,20170313,000000,46.7,46.85,45.5,46.4,593335,0
+PCRX.US,D,20170314,000000,48.15,48.15,46.05,46.7,1021390,0
+PCRX.US,D,20170315,000000,46.85,48.45,46.3,48,869121,0
+PCRX.US,D,20170316,000000,48.05,49.55,47.8,48.95,933106,0
+PCRX.US,D,20170317,000000,48.75,48.75,46.65,47.4,1395662,0
+PCRX.US,D,20170320,000000,47.5,49.2278,47.5,48.65,590403,0
+PCRX.US,D,20170321,000000,48.75,49.35,46.1,46.75,1266916,0
+PCRX.US,D,20170322,000000,46.75,48.25,46.25,48.15,901444,0
+PCRX.US,D,20170323,000000,48,48.45,46.4,46.95,996974,0
+PCRX.US,D,20170324,000000,46.95,47.65,46.35,46.9,538199,0
+PCRX.US,D,20170327,000000,46.55,47.85,46.1,47.55,569577,0
+PCRX.US,D,20170328,000000,47.5,48.1,46.25,47.4,627808,0
+PCRX.US,D,20170329,000000,47.4,48.35,47.25,47.6,534850,0
+PCRX.US,D,20170330,000000,47.6,47.65,45.675,45.85,603558,0
+PCRX.US,D,20170331,000000,45.85,46.1,45.15,45.6,554229,0
+PCRX.US,D,20170403,000000,45.6,46.65,45.5,46.25,871217,0
+PCRX.US,D,20170404,000000,46.2,46.75,45.35,46.15,520292,0
+PCRX.US,D,20170405,000000,46.25,46.85,45.3,45.7,469752,0
+PCRX.US,D,20170406,000000,45.8,46.45,45.25,46,661829,0
+PCRX.US,D,20170407,000000,46,47,45.55,46.15,887559,0
+PCRX.US,D,20170410,000000,46.4,47.7,45.7,47,551679,0
+PCRX.US,D,20170411,000000,46.85,47.7,46.05,46.45,431423,0
+PCRX.US,D,20170412,000000,46.4,46.65,44.85,45.5,734519,0
+PCRX.US,D,20170413,000000,46.05,46.85,44.905,45.9,915681,0
+PCRX.US,D,20170417,000000,45.95,46.25,45.3,45.7,581159,0
+PCRX.US,D,20170418,000000,45.35,45.35,43.75,43.85,783730,0
+PCRX.US,D,20170419,000000,44.15,45.5,44,45,671333,0
+PCRX.US,D,20170420,000000,45.15,45.925,45,45.8,320740,0
+PCRX.US,D,20170421,000000,45.6,45.95,44.875,45.2,386598,0
+PCRX.US,D,20170424,000000,46.05,46.45,45.25,46.4,474108,0
+PCRX.US,D,20170425,000000,46.7,47.5,46.2,46.3,468611,0
+PCRX.US,D,20170426,000000,46.4,47.6,46.15,47.35,794127,0
+PCRX.US,D,20170427,000000,47.35,48.35,46.25,48.05,671056,0
+PCRX.US,D,20170428,000000,48.1,49.25,47.3,48.55,941650,0
+PCRX.US,D,20170501,000000,48.6,49.35,47.95,48.9,694935,0
+PCRX.US,D,20170502,000000,49,49.1,47.25,48.15,562151,0
+PCRX.US,D,20170503,000000,47.8,47.825,45.05,45.8,1520304,0
+PCRX.US,D,20170504,000000,45.5,47.65,45,46.8,1132907,0
+PCRX.US,D,20170505,000000,46.65,47.9,45.425,47.85,748219,0
+PCRX.US,D,20170508,000000,47.5,48.35,46.85,47.7,608439,0
+PCRX.US,D,20170509,000000,47.95,49,47.95,48.8,908768,0
+PCRX.US,D,20170510,000000,48.65,49.45,48.35,49.15,687372,0
+PCRX.US,D,20170511,000000,48.95,52.475,48.6,51.1,1467815,0
+PCRX.US,D,20170512,000000,50.9,52.15,50.75,51.7,584816,0
+PCRX.US,D,20170515,000000,50.75,51.845,50.4,51.2,780333,0
+PCRX.US,D,20170516,000000,51.5,51.6,50.3,50.45,347914,0
+PCRX.US,D,20170517,000000,49.75,50.25,48.1,48.2,556575,0
+PCRX.US,D,20170518,000000,48.25,48.4,47,48.05,448044,0
+PCRX.US,D,20170519,000000,48.2,49.375,47.5,48.3,589262,0
+PCRX.US,D,20170522,000000,48.35,48.725,47,47,555818,0
+PCRX.US,D,20170523,000000,47.2,47.4,45.6,47.2,715879,0
+PCRX.US,D,20170524,000000,47.2,47.45,45.85,46.3,556138,0
+PCRX.US,D,20170525,000000,46.5,46.6,45.0965,45.45,565817,0
+PCRX.US,D,20170526,000000,45.45,45.75,44.65,45.15,476846,0
+PCRX.US,D,20170530,000000,45.15,45.9,45.05,45.4,410118,0
+PCRX.US,D,20170531,000000,45.6,45.95,43.955,44.4,476663,0
+PCRX.US,D,20170601,000000,44.45,45.35,44.1,44.7,493516,0
+PCRX.US,D,20170602,000000,44.95,45.45,44,44.1,646984,0
+PCRX.US,D,20170605,000000,44,44.4,42.5,44.25,748982,0
+PCRX.US,D,20170606,000000,43.95,44.9,43.2,44.2,626702,0
+PCRX.US,D,20170607,000000,44.2,44.9,43.5,43.5,384102,0
+PCRX.US,D,20170608,000000,43.4,44.85,42.705,44.5,396275,0
+PCRX.US,D,20170609,000000,44.7,45.45,44.1,44.2,621454,0
+PCRX.US,D,20170612,000000,43.95,44,42.05,42.2,673685,0
+PCRX.US,D,20170613,000000,42.45,43.65,42,43.45,399692,0
+PCRX.US,D,20170614,000000,43.7,45.4,43.25,44.2,395497,0
+PCRX.US,D,20170615,000000,43.7,45.4,43.3,43.75,586578,0
+PCRX.US,D,20170616,000000,43.5,44.1,41.9,42.3,900054,0
+PCRX.US,D,20170619,000000,42.45,44.8,41.7,44.65,415831,0
+PCRX.US,D,20170620,000000,44.65,46.2,43.55,43.55,600672,0
+PCRX.US,D,20170621,000000,43.7,46.9,43.65,46.9,776554,0
+PCRX.US,D,20170622,000000,46.95,48.8,46.85,47.85,611871,0
+PCRX.US,D,20170623,000000,47.85,48.2,47.05,47.45,597739,0
+PCRX.US,D,20170626,000000,47.6,48.9,47.2,47.45,288474,0
+PCRX.US,D,20170627,000000,47.4,47.55,46.25,46.45,374126,0
+PCRX.US,D,20170628,000000,46.6,47.775,46.6,47.2,271373,0
+PCRX.US,D,20170629,000000,48.05,48.45,47,48.2,524912,0
+PCRX.US,D,20170630,000000,48.3,48.4,47.6,47.7,326847,0
+PCRX.US,D,20170703,000000,48,48.425,47.65,48.3,148716,0
+PCRX.US,D,20170705,000000,48.25,49.4,47.65,49.1,457439,0
+PCRX.US,D,20170706,000000,48.55,50.075,48.1,49.75,707169,0
+PCRX.US,D,20170707,000000,49.9,50.8,49.6,50.4,599971,0
+PCRX.US,D,20170710,000000,50.35,50.35,48.75,49.4,268339,0
+PCRX.US,D,20170711,000000,49.25,50.7,49.25,49.7,332146,0
+PCRX.US,D,20170712,000000,50,51,49.7,50.45,336348,0
+PCRX.US,D,20170713,000000,50.65,51.1,49.6,50,446893,0
+PCRX.US,D,20170714,000000,50,50.6,49.2,49.3,328687,0
+PCRX.US,D,20170717,000000,49.25,50.075,49,49.15,489799,0
+PCRX.US,D,20170718,000000,49.05,49.45,48.65,49.2,270541,0
+PCRX.US,D,20170719,000000,49.5,50,48.65,49,438798,0
+PCRX.US,D,20170720,000000,49.1,49.8,48.85,49.15,413499,0
+PCRX.US,D,20170721,000000,49.65,49.8,47.5,47.65,385661,0
+PCRX.US,D,20170724,000000,47.7,48.8,47.7,48.7,633927,0
+PCRX.US,D,20170725,000000,44.35,45,40.35,42.65,5379165,0
+PCRX.US,D,20170726,000000,42.45,43,41.475,41.625,1520229,0
+PCRX.US,D,20170727,000000,41.2,41.945,39.25,39.55,2018408,0
+PCRX.US,D,20170728,000000,39.35,40.8,39.3,40,964824,0
+PCRX.US,D,20170731,000000,40.15,40.25,39.15,39.55,794183,0
+PCRX.US,D,20170801,000000,39.65,39.85,37.9,39.15,1087172,0
+PCRX.US,D,20170802,000000,37.9,40.3,37.35,38.4,1508694,0
+PCRX.US,D,20170803,000000,38.3,38.6,37.5,37.8,1230348,0
+PCRX.US,D,20170804,000000,37.7,37.7,36.9,37.225,934172,0
+PCRX.US,D,20170807,000000,37,37.25,36.2,36.55,800242,0
+PCRX.US,D,20170808,000000,36.8,37.375,35.9,36.7,1355252,0
+PCRX.US,D,20170809,000000,36.55,36.8,35.9,36.75,515392,0
+PCRX.US,D,20170810,000000,36.4,36.9,35.75,36.2,800623,0
+PCRX.US,D,20170811,000000,36.4,36.75,35.4,36.4,669896,0
+PCRX.US,D,20170814,000000,36.7,37.24,36.4,36.8,475956,0
+PCRX.US,D,20170815,000000,36.75,37.2,36.1,37.05,629828,0
+PCRX.US,D,20170816,000000,37.25,38.1,37.05,37.15,632459,0
+PCRX.US,D,20170817,000000,37.2,38.15,36,36.05,634079,0
+PCRX.US,D,20170818,000000,35.85,36.65,35.2,35.8,755460,0
+PCRX.US,D,20170821,000000,36.55,36.7,35.24,35.75,504153,0
+PCRX.US,D,20170822,000000,36.15,36.55,35.45,35.85,528830,0
+PCRX.US,D,20170823,000000,34.75,36.15,34.35,36,762554,0
+PCRX.US,D,20170824,000000,36.05,37.45,36.05,37,428215,0
+PCRX.US,D,20170825,000000,37.05,37.2,35.725,35.75,354390,0
+PCRX.US,D,20170828,000000,36,36.3,35.325,36.3,341312,0
+PCRX.US,D,20170829,000000,36.1,36.9,35.45,36.65,405071,0
+PCRX.US,D,20170830,000000,36.6,37,36.4,36.7,245723,0
+PCRX.US,D,20170831,000000,36.95,38.15,36.9,38.1,483905,0
+PCRX.US,D,20170901,000000,38.15,38.25,37.3,38,351672,0
+PCRX.US,D,20170905,000000,37.85,37.9,36.75,36.9,537656,0
+PCRX.US,D,20170906,000000,37,37.35,36.75,37.15,431438,0
+PCRX.US,D,20170907,000000,37.15,37.3,36.15,36.4,345960,0
+PCRX.US,D,20170908,000000,36.4,37.15,36.35,37.075,331981,0
+PCRX.US,D,20170911,000000,37.45,38.025,37.1,37.5,452539,0
+PCRX.US,D,20170912,000000,37.6,38.1,36.8694,38,443962,0
+PCRX.US,D,20170913,000000,37.85,38.05,36.5,37.8,1556445,0
+PCRX.US,D,20170914,000000,37.7,38.25,37.35,37.85,394192,0
+PCRX.US,D,20170915,000000,37.8,37.8,36.56,37.05,712550,0
+PCRX.US,D,20170918,000000,36.95,37.95,35.45,36.3,952838,0
+PCRX.US,D,20170919,000000,36.5,36.5,35.35,35.7,602258,0
+PCRX.US,D,20170920,000000,35.6,36.65,35.15,35.9,648926,0
+PCRX.US,D,20170921,000000,35.95,36.8,35.55,36.45,245237,0
+PCRX.US,D,20170922,000000,36.45,37.6,36.35,37.2,373655,0
+PCRX.US,D,20170925,000000,37.1,38.65,37.1,37.5,418664,0
+PCRX.US,D,20170926,000000,37.45,38.3,37.4,38.15,435656,0
+PCRX.US,D,20170927,000000,38.2,39.5,38.2,39.35,854203,0
+PCRX.US,D,20170928,000000,39.2,39.7,38.3,38.7,616300,0
+PCRX.US,D,20170929,000000,38.85,38.85,37.45,37.55,390999,0
+PCRX.US,D,20171002,000000,37.5,38.65,37.2,37.8,589436,0
+PCRX.US,D,20171003,000000,37.95,38.45,37.35,37.45,486446,0
+PCRX.US,D,20171004,000000,37.35,37.9,36.05,36.3,625038,0
+PCRX.US,D,20171005,000000,36.3,37.55,35.7,36.95,962684,0
+PCRX.US,D,20171006,000000,36.7,37.15,35.75,36.55,830426,0
+PCRX.US,D,20171009,000000,36.7,36.85,35,35.05,627131,0
+PCRX.US,D,20171010,000000,35.15,35.6,34.25,34.95,507717,0
+PCRX.US,D,20171011,000000,34.8,34.95,33.95,34.4,606338,0
+PCRX.US,D,20171012,000000,34.2,34.5425,33.45,34.2,694703,0
+PCRX.US,D,20171013,000000,34.05,34.45,33.75,34.25,747359,0
+PCRX.US,D,20171016,000000,34.2,35.45,34.2,34.55,488310,0
+PCRX.US,D,20171017,000000,34.3,34.6,33.85,34.2,703749,0
+PCRX.US,D,20171018,000000,34.25,34.8,33,33.05,799706,0
+PCRX.US,D,20171019,000000,33,33.4,32.65,33.1,472094,0
+PCRX.US,D,20171020,000000,33.45,33.9,33.15,33.5,481570,0
+PCRX.US,D,20171023,000000,33.45,33.7,32.9,32.95,508407,0
+PCRX.US,D,20171024,000000,33.1,33.9,32.75,33.4,759004,0
+PCRX.US,D,20171025,000000,32.95,33.15,31.705,31.85,860976,0
+PCRX.US,D,20171026,000000,30.25,32.75,29.8095,32.55,1392942,0
+PCRX.US,D,20171027,000000,32.675,33.45,32.35,33.2,1067301,0
+PCRX.US,D,20171030,000000,31.85,33.5,31.5,33.15,1023784,0
+PCRX.US,D,20171031,000000,33,33.275,31.85,32.05,1059256,0
+PCRX.US,D,20171101,000000,32.4,33.3,32.2,32.6,797680,0
+PCRX.US,D,20171102,000000,32.7,33.75,32.325,33.05,824820,0
+PCRX.US,D,20171103,000000,33.8,36.5557,33.75,36.1,1281972,0
+PCRX.US,D,20171106,000000,35.9,37,35.8,36.3,581447,0
+PCRX.US,D,20171107,000000,36.2,36.2,34.95,35.05,970775,0
+PCRX.US,D,20171108,000000,39.5,43.6,37.65,41,2742273,0
+PCRX.US,D,20171109,000000,41.15,41.3,39.4,40.15,978293,0
+PCRX.US,D,20171110,000000,39.85,42.15,39.6805,42.1,787392,0
+PCRX.US,D,20171113,000000,41.65,43.3,41.2,42.75,1183145,0
+PCRX.US,D,20171114,000000,42.4,42.4,38.325,39.925,1638876,0
+PCRX.US,D,20171115,000000,39.25,39.25,37.8,38.725,859474,0
+PCRX.US,D,20171116,000000,39.15,40.05,38.7,39.5,643258,0
+PCRX.US,D,20171117,000000,39.4,40.8,39.25,40.25,715964,0
+PCRX.US,D,20171120,000000,40.5,42.35,38.9214,42.2,1246428,0
+PCRX.US,D,20171121,000000,42.2,42.95,41.15,42.65,730807,0
+PCRX.US,D,20171122,000000,43.25,45.45,43,44.5,1010898,0
+PCRX.US,D,20171124,000000,44.7,46.15,44.6,45.95,532656,0
+PCRX.US,D,20171127,000000,45.75,45.75,43.65,44.95,801581,0
+PCRX.US,D,20171128,000000,45.4,47.55,45.05,46.95,590938,0
+PCRX.US,D,20171129,000000,44.95,46.5,44.45,46.15,724285,0
+PCRX.US,D,20171130,000000,46.35,46.95,45.65,46.2,456039,0
+PCRX.US,D,20171201,000000,46.15,46.4,43.8,45.25,711636,0
+PCRX.US,D,20171204,000000,45.8,46.3,43.35,43.95,784960,0
+PCRX.US,D,20171205,000000,43.85,43.85,42.65,42.7,663118,0
+PCRX.US,D,20171206,000000,42.5,43.45,41.3,43.4,665783,0
+PCRX.US,D,20171207,000000,43.3,44.6,42.9294,44.2,363953,0
+PCRX.US,D,20171208,000000,44.5,45.15,43.8,44.8,751915,0
+PCRX.US,D,20171211,000000,44.95,45.4,44.075,44.15,446107,0
+PCRX.US,D,20171212,000000,44.3,45.75,43.85,45.35,405097,0
+PCRX.US,D,20171213,000000,45.5,46.195,44.95,45.75,412686,0
+PCRX.US,D,20171214,000000,45.75,46.25,44.25,44.7,298127,0
+PCRX.US,D,20171215,000000,44.85,45.4,43.55,43.85,1480642,0
+PCRX.US,D,20171218,000000,44,44.4,41.7,42.55,866458,0
+PCRX.US,D,20171219,000000,42.65,43.35,40.95,41.6,750452,0
+PCRX.US,D,20171220,000000,42.35,43.85,41.65,42.85,946247,0
+PCRX.US,D,20171221,000000,43.05,44.5,43.05,43.55,382333,0
+PCRX.US,D,20171222,000000,43.4,44.85,43.25,44.15,371393,0
+PCRX.US,D,20171226,000000,44,45.5,43.45,45.4,344877,0
+PCRX.US,D,20171227,000000,45.3,45.85,44.85,45.125,317934,0
+PCRX.US,D,20171228,000000,45.35,45.9,45.05,45.45,276831,0
+PCRX.US,D,20171229,000000,45.45,46.2,45.4,45.65,589160,0
+PCRX.US,D,20180102,000000,45.65,46.7,45.55,46.3,793141,0
+PCRX.US,D,20180103,000000,46.3,47,45.8,46.35,1064501,0
+PCRX.US,D,20180104,000000,47.45,47.45,41.95,42.9,1920608,0
+PCRX.US,D,20180105,000000,42.8,42.8,41.25,42.45,752735,0
+PCRX.US,D,20180108,000000,42.5,43.2,41.7,42.7,521633,0
+PCRX.US,D,20180109,000000,42.7,43.8,42.65,42.75,485961,0
+PCRX.US,D,20180110,000000,42.35,42.35,37.95,41.5,1651873,0
+PCRX.US,D,20180111,000000,41.75,42.5,41.5,42.225,740152,0
+PCRX.US,D,20180112,000000,42.65,43.15,41.05,41.5,1031870,0
+PCRX.US,D,20180116,000000,41.45,41.85,40.25,40.3,447942,0
+PCRX.US,D,20180117,000000,40.45,40.9,39.8,40.3,514077,0
+PCRX.US,D,20180118,000000,40.1,40.65,39,39.1,706559,0
+PCRX.US,D,20180119,000000,39.4,39.4,37.5,38.75,1014062,0
+PCRX.US,D,20180122,000000,38.85,39.7,38.55,39.35,783340,0
+PCRX.US,D,20180123,000000,39.3,39.6,38.85,39.05,487201,0
+PCRX.US,D,20180124,000000,39,39.2,38,38.95,621740,0
+PCRX.US,D,20180125,000000,39.1,39.1033,38.05,38.65,576684,0
+PCRX.US,D,20180126,000000,38.9,40.4,38.4,40.2,809406,0
+PCRX.US,D,20180129,000000,39.7,40,37.85,38.05,1038722,0
+PCRX.US,D,20180130,000000,37.45,37.75,36.4,36.45,646367,0
+PCRX.US,D,20180131,000000,36.6,36.95,35.35,36.4,1130987,0
+PCRX.US,D,20180201,000000,36.2,39.65,36,39,1438738,0
+PCRX.US,D,20180202,000000,38.35,39.8,37.8,38.5,1916270,0
+PCRX.US,D,20180205,000000,38.15,39.65,36.9,37.2,1275292,0
+PCRX.US,D,20180206,000000,36.4,38.35,36.4,37.6,584819,0
+PCRX.US,D,20180207,000000,37.6,39.2,37.6,38,810756,0
+PCRX.US,D,20180208,000000,38.15,39.1,35.4,35.8,1588937,0
+PCRX.US,D,20180209,000000,36.35,38.45,35.9,37.4,1505257,0
+PCRX.US,D,20180212,000000,37.55,40.25,35.05,36.45,3059001,0
+PCRX.US,D,20180213,000000,37.1,37.2,35.6,35.9,1109499,0
+PCRX.US,D,20180214,000000,35.45,36.5,34.75,36.1,645579,0
+PCRX.US,D,20180216,000000,31.45,32,29.35,30.15,3918223,0
+PCRX.US,D,20180220,000000,29.7,31.95,29.65,31.25,1121245,0
+PCRX.US,D,20180221,000000,30.85,31.65,30,30.15,835200,0
+PCRX.US,D,20180222,000000,30.3,30.85,29.65,30.5,844919,0
+PCRX.US,D,20180223,000000,30.9,31.35,30.3,31.25,682635,0
+PCRX.US,D,20180226,000000,31.45,32.25,31,31.8,640449,0
+PCRX.US,D,20180227,000000,31.95,32.4,30.8,31.2,967870,0
+PCRX.US,D,20180228,000000,31.8,32.65,30.55,31.3,1251403,0
+PCRX.US,D,20180301,000000,31,33.45,30.895,32.7,1143616,0
+PCRX.US,D,20180302,000000,32.35,33.65,32,33.25,723872,0
+PCRX.US,D,20180305,000000,33.25,33.55,31.35,31.875,961921,0
+PCRX.US,D,20180306,000000,31.85,32.25,31.05,31.375,1022480,0
+PCRX.US,D,20180307,000000,31.25,32.1,30.75,31.65,529058,0
+PCRX.US,D,20180308,000000,31.6,32.05,31.25,31.7,457391,0
+PCRX.US,D,20180309,000000,31.75,32.25,31.3,31.9,451822,0
+PCRX.US,D,20180312,000000,31.95,32.75,31.25,32.25,809232,0
+PCRX.US,D,20180313,000000,32.25,33.15,31.65,31.85,1248845,0
+PCRX.US,D,20180314,000000,31.9,32.15,29.7,30.55,853822,0
+PCRX.US,D,20180315,000000,30.45,30.6,29.65,30.15,831976,0
+PCRX.US,D,20180316,000000,30.15,31.0515,30.15,30.9,1023395,0
+PCRX.US,D,20180319,000000,29.4,30.75,27.8,30.675,2311330,0
+PCRX.US,D,20180320,000000,30.65,31.25,29.05,29.975,958172,0
+PCRX.US,D,20180321,000000,29.9,32.4,29.35,32.25,1466676,0
+PCRX.US,D,20180322,000000,32.2,32.75,31.15,32,916229,0
+PCRX.US,D,20180323,000000,32.05,32.65,31.55,32.3,823707,0
+PCRX.US,D,20180326,000000,32.75,32.75,31.475,31.8,796848,0
+PCRX.US,D,20180327,000000,31.95,32.25,31.05,31.4,610109,0
+PCRX.US,D,20180328,000000,31.6,32.05,30.7,30.95,626569,0
+PCRX.US,D,20180329,000000,30.95,31.5,30.4,31.15,789811,0
+PCRX.US,D,20180402,000000,30.75,31.1,26.95,27.5,2208757,0
+PCRX.US,D,20180403,000000,27.5,28.6,27.1,28,1376597,0
+PCRX.US,D,20180404,000000,27.8,29.2,27.35,28.85,734374,0
+PCRX.US,D,20180405,000000,29.1,30.1039,28.9,29.5,1006103,0
+PCRX.US,D,20180406,000000,29.4,38.4,28.55,33.3,8861755,0
+PCRX.US,D,20180409,000000,34.25,35.4,33.15,34.5,3037611,0
+PCRX.US,D,20180410,000000,35.15,37.8,34.7,36.7,1673043,0
+PCRX.US,D,20180411,000000,35.65,37.35,35.15,35.65,1069656,0
+PCRX.US,D,20180412,000000,35.75,36.025,32.95,34.55,1935782,0
+PCRX.US,D,20180413,000000,34.65,34.85,32.45,33.45,1628688,0
+PCRX.US,D,20180416,000000,33.85,35.75,33.4,35.75,1127506,0
+PCRX.US,D,20180417,000000,35.75,36.55,35.4,35.6,698529,0
+PCRX.US,D,20180418,000000,35.55,36.2,35.45,35.7,605245,0
+PCRX.US,D,20180419,000000,35.75,35.85,35.05,35.45,492028,0
+PCRX.US,D,20180420,000000,35.3,36.65,35.15,36,757408,0
+PCRX.US,D,20180423,000000,36.05,36.25,35.325,35.4,457615,0
+PCRX.US,D,20180424,000000,35.25,36.8,34.95,35.3,520125,0
+PCRX.US,D,20180425,000000,35.45,36.35,32.555,34.5,1273759,0
+PCRX.US,D,20180426,000000,34.75,35.35,34.1176,34.45,441929,0
+PCRX.US,D,20180427,000000,34.5,34.75,33.15,33.65,807620,0
+PCRX.US,D,20180430,000000,33.95,34.1,32.75,33.1,480129,0
+PCRX.US,D,20180501,000000,33.15,34.55,32.6,34,645422,0
+PCRX.US,D,20180502,000000,34,35.3,33.75,34.375,803690,0
+PCRX.US,D,20180503,000000,33.05,34.9,31.9,33.1,1118714,0
+PCRX.US,D,20180504,000000,32.35,34.7,31.7,33.95,879420,0
+PCRX.US,D,20180507,000000,34.15,35,33.1662,33.6,344248,0
+PCRX.US,D,20180508,000000,33.5,34,32.5,32.8,887684,0
+PCRX.US,D,20180509,000000,32.85,34.45,31.7,34.3,839834,0
+PCRX.US,D,20180510,000000,34.6,35.1,34.05,34.35,509978,0
+PCRX.US,D,20180511,000000,34.45,34.75,33.6,34.5,440306,0
+PCRX.US,D,20180514,000000,34.75,35.85,34.5,34.8,512528,0
+PCRX.US,D,20180515,000000,34.65,34.95,33.1,33.6,497706,0
+PCRX.US,D,20180516,000000,33.7,35.6,33.7,34.6,797261,0
+PCRX.US,D,20180517,000000,34.6,35.4,34.4,34.9,484324,0
+PCRX.US,D,20180518,000000,35.05,35.2,34.45,34.9,471734,0
+PCRX.US,D,20180521,000000,35.05,35.05,33.75,34.15,575401,0
+PCRX.US,D,20180522,000000,34.2,34.55,33.8,34.05,237448,0
+PCRX.US,D,20180523,000000,33.9,36,33.9,34.95,500564,0
+PCRX.US,D,20180524,000000,34.9,35.675,34.65,35.35,310855,0
+PCRX.US,D,20180525,000000,35.35,36.15,35.2,35.55,308013,0
+PCRX.US,D,20180529,000000,35.5,35.85,34.95,35.2,307837,0
+PCRX.US,D,20180530,000000,35.4,36.05,35.05,35.2,262958,0
+PCRX.US,D,20180531,000000,35.25,35.3,34.2,34.25,298889,0
+PCRX.US,D,20180601,000000,34.5,34.75,33.65,34,487112,0
+PCRX.US,D,20180604,000000,33.9,34.1,32.5,34,440915,0
+PCRX.US,D,20180605,000000,34.15,36.4,34.1,35.25,894929,0
+PCRX.US,D,20180606,000000,35.55,37.55,35.15,37.5,1051615,0
+PCRX.US,D,20180607,000000,37.7,38.4,36.25,36.45,816532,0
+PCRX.US,D,20180608,000000,36.25,37.7,35.555,37.2,601929,0
+PCRX.US,D,20180611,000000,37.05,37.85,36.6,37.75,644135,0
+PCRX.US,D,20180612,000000,37.9,39.2,37.525,38.5,812653,0
+PCRX.US,D,20180613,000000,38.35,38.975,37.7,38.35,635033,0
+PCRX.US,D,20180614,000000,38.6,39.15,38.15,38.45,528413,0
+PCRX.US,D,20180615,000000,38.4,38.4,37.55,37.65,603670,0
+PCRX.US,D,20180618,000000,37.4,37.825,36.9,37.2,302404,0
+PCRX.US,D,20180619,000000,37.05,38.15,36.55,38.05,507702,0
+PCRX.US,D,20180620,000000,38.25,40.1,38.25,39.8,694544,0
+PCRX.US,D,20180621,000000,36,36.4125,33.6,34.25,3314434,0
+PCRX.US,D,20180622,000000,34.35,34.35,32.9149,33.75,1152148,0
+PCRX.US,D,20180625,000000,33.5,33.5,31.425,32.1,960333,0
+PCRX.US,D,20180626,000000,32.3,32.8,31.65,32.25,386450,0
+PCRX.US,D,20180627,000000,32.15,32.45,30.45,30.55,570827,0
+PCRX.US,D,20180628,000000,30.55,31.75,30,31.05,602495,0
+PCRX.US,D,20180629,000000,31.35,32.35,30.95,32.05,525367,0
+PCRX.US,D,20180702,000000,31.75,32.9,31.75,32.85,540875,0
+PCRX.US,D,20180703,000000,32.9,33.5,31.5068,33.1,206290,0
+PCRX.US,D,20180705,000000,33.55,34.0788,32.85,33.9,461882,0
+PCRX.US,D,20180706,000000,34,34.572,33.6,34,441177,0
+PCRX.US,D,20180709,000000,34.05,34.55,33.75,34.35,643102,0
+PCRX.US,D,20180710,000000,35.6,35.6,33.7,34.5,985654,0
+PCRX.US,D,20180711,000000,34.55,36.75,33.95,35.9,946769,0
+PCRX.US,D,20180712,000000,36.25,37.1,35.95,36.5,479719,0
+PCRX.US,D,20180713,000000,36.25,37.1,36.15,36.4,374806,0
+PCRX.US,D,20180716,000000,36.75,36.9,35.7,36.65,311687,0
+PCRX.US,D,20180717,000000,36.7,37.45,36.3,36.9,424076,0
+PCRX.US,D,20180718,000000,37,37.05,36.55,37.05,359869,0
+PCRX.US,D,20180719,000000,37.15,37.35,36.8,37,473092,0
+PCRX.US,D,20180720,000000,37,37.55,36.75,37.25,316108,0
+PCRX.US,D,20180723,000000,37.25,38,37.15,37.65,583075,0
+PCRX.US,D,20180724,000000,37.85,38.25,36.4,36.85,383691,0
+PCRX.US,D,20180725,000000,36.9,37.65,35.9514,36.25,411413,0
+PCRX.US,D,20180726,000000,38.25,40.8,37.75,40.8,1677832,0
+PCRX.US,D,20180727,000000,40.55,41.65,40.4808,41,810217,0
+PCRX.US,D,20180730,000000,41.2,41.4,39.95,40.05,490632,0
+PCRX.US,D,20180731,000000,40.05,40.66,39.8,40.2,494916,0
+PCRX.US,D,20180801,000000,40.05,41.4,40,40.6,476403,0
+PCRX.US,D,20180802,000000,41.65,43.625,40.85,43,1370100,0
+PCRX.US,D,20180803,000000,45.05,46.4,43.7,45.2,1159333,0
+PCRX.US,D,20180806,000000,43.65,45.9,42,45.2,794991,0
+PCRX.US,D,20180807,000000,45.55,45.85,44.25,44.75,599575,0
+PCRX.US,D,20180808,000000,44.6,45.55,44.45,45.1,637384,0
+PCRX.US,D,20180809,000000,45.1,45.7,44.65,45.225,778837,0
+PCRX.US,D,20180810,000000,45.1,46.3,45.1,45.95,426519,0
+PCRX.US,D,20180813,000000,46.1,47.2,45.95,46.95,449848,0
+PCRX.US,D,20180814,000000,46.8,47.66,46.75,46.8,369880,0
+PCRX.US,D,20180815,000000,46.6,48,46.4,47.95,407876,0
+PCRX.US,D,20180816,000000,47.95,48.4,45.9,46.2,999858,0
+PCRX.US,D,20180817,000000,46.15,46.95,45.35,46.35,905372,0
+PCRX.US,D,20180820,000000,46.65,46.65,44.8,45,557420,0
+PCRX.US,D,20180821,000000,45,45.525,44.6,45.15,975802,0
+PCRX.US,D,20180822,000000,45.05,45.9,44.35,45.25,568522,0
+PCRX.US,D,20180823,000000,45.35,46.9,44.75,46.35,686664,0
+PCRX.US,D,20180824,000000,46.5,46.6,45.05,46.2,369748,0
+PCRX.US,D,20180827,000000,46.4,46.65,44.9,45.05,490152,0
+PCRX.US,D,20180828,000000,45,45.35,44.275,45.3,503020,0
+PCRX.US,D,20180829,000000,45.35,46.5,44.96,46.25,393858,0
+PCRX.US,D,20180830,000000,44.6,46.5,44.6,45.9,310460,0
+PCRX.US,D,20180831,000000,46.1,47.55,45.45,47.15,619896,0
+PCRX.US,D,20180904,000000,43.35,47.5,43.35,46.7,566000,0
+PCRX.US,D,20180905,000000,46.75,47.425,46,46.55,1018904,0
+PCRX.US,D,20180906,000000,46.55,46.6,45,45.2,468991,0
+PCRX.US,D,20180907,000000,45.1,45.9004,44.9,44.95,548195,0
+PCRX.US,D,20180910,000000,45.05,45.95,44.3,44.5,313934,0
+PCRX.US,D,20180911,000000,44.25,45.55,44.25,45.4,343302,0
+PCRX.US,D,20180912,000000,45.5,46.75,45.05,46.45,374278,0
+PCRX.US,D,20180913,000000,46.7,47.65,46.25,47.35,517507,0
+PCRX.US,D,20180914,000000,45.1,47.1,45.05,46.55,455970,0
+PCRX.US,D,20180917,000000,46.5,46.5,45.275,46.25,477569,0
+PCRX.US,D,20180918,000000,46,48.45,46,47.85,469319,0
+PCRX.US,D,20180919,000000,48.35,52.6,47.9,51.35,1526013,0
+PCRX.US,D,20180920,000000,51.7,52.1,49.85,52,918622,0
+PCRX.US,D,20180921,000000,52.1,52.2,50.25,50.5,816123,0
+PCRX.US,D,20180924,000000,50.7,51.75,50.25,50.45,334237,0
+PCRX.US,D,20180925,000000,50.4,50.45,48.575,48.7,732726,0
+PCRX.US,D,20180926,000000,48.5,49.4,45.55,48.95,1177620,0
+PCRX.US,D,20180927,000000,48.85,49.7,47.95,48.4,388672,0
+PCRX.US,D,20180928,000000,48.5,49.7,47.75,49.15,319104,0
+PCRX.US,D,20181001,000000,49.05,49.95,47.62,47.73,438054,0
+PCRX.US,D,20181002,000000,47.85,48.55,46.57,47.16,379281,0
+PCRX.US,D,20181003,000000,47.29,48.08,47.17,47.36,275587,0
+PCRX.US,D,20181004,000000,47.26,47.43,44.18,45.41,702879,0
+PCRX.US,D,20181005,000000,45.79,46.53,44.8,45.34,670060,0
+PCRX.US,D,20181008,000000,45.27,46.26,45.06,45.16,416078,0
+PCRX.US,D,20181009,000000,45.8,47.61,45.52,47.4,482115,0
+PCRX.US,D,20181010,000000,47.31,47.57,45.47,45.57,714806,0
+PCRX.US,D,20181011,000000,45.25,46.41,44.04,44.05,382357,0
+PCRX.US,D,20181012,000000,44.95,45.38,43.58,44.14,450389,0
+PCRX.US,D,20181015,000000,44.02,45.91,43.71,45.32,363950,0
+PCRX.US,D,20181016,000000,45.41,47.51,44.88,47.01,390303,0
+PCRX.US,D,20181017,000000,46.79,48.49,46.705,48.04,506520,0
+PCRX.US,D,20181018,000000,48.07,49.74,47.83,48.21,386185,0
+PCRX.US,D,20181019,000000,48.2,48.36,46.71,47,227587,0
+PCRX.US,D,20181022,000000,47.04,47.15,45.27,46.59,424651,0
+PCRX.US,D,20181023,000000,46.06,47.15,45.4,46.56,416954,0
+PCRX.US,D,20181024,000000,46.6,48.6,46.5,46.77,686120,0
+PCRX.US,D,20181025,000000,46.88,47.14,45.01,46.18,414988,0
+PCRX.US,D,20181026,000000,45.76,47.32,45.29,45.97,321261,0
+PCRX.US,D,20181029,000000,46.5,48.1,45.8742,47.1,490151,0
+PCRX.US,D,20181030,000000,47.06,49.79,46.5,49,937569,0
+PCRX.US,D,20181031,000000,49.24,49.4,47.58,48.89,605441,0
+PCRX.US,D,20181101,000000,50.45,52.67,47.98,52.16,1401558,0
+PCRX.US,D,20181102,000000,52.95,55,47.76,50.32,1074966,0
+PCRX.US,D,20181105,000000,50.83,50.83,47.56,48.66,668597,0
+PCRX.US,D,20181106,000000,48.72,50.19,47.86,49.65,487382,0
+PCRX.US,D,20181107,000000,49.71,51.75,49.6,51.13,471004,0
+PCRX.US,D,20181108,000000,51.05,51.47,50.325,50.95,530891,0
+PCRX.US,D,20181109,000000,50.9,50.9,48.21,49.52,389378,0
+PCRX.US,D,20181112,000000,49.74,49.99,46.97,48.34,543183,0
+PCRX.US,D,20181113,000000,48.74,49.29,47.33,47.87,317644,0
+PCRX.US,D,20181114,000000,48.03,48.46,46.28,47.54,585137,0
+PCRX.US,D,20181115,000000,47.5,48.49,46.54,47.27,639014,0
+PCRX.US,D,20181116,000000,46.91,47.21,46.29,46.8,461953,0
+PCRX.US,D,20181119,000000,46.78,47.52,45.25,46.08,591794,0
+PCRX.US,D,20181120,000000,45.59,46.585,44.73,45.91,542389,0
+PCRX.US,D,20181121,000000,46.73,47.58,45.64,46.73,480958,0
+PCRX.US,D,20181123,000000,46.33,47.86,45.65,46.67,227343,0
+PCRX.US,D,20181126,000000,47.16,49.66,46.62,48.71,597816,0
+PCRX.US,D,20181127,000000,48.22,49.97,47.01,47.4,347868,0
+PCRX.US,D,20181128,000000,47.37,48.09,46.84,48.09,490954,0
+PCRX.US,D,20181129,000000,47.82,49.09,47.65,48.01,235212,0
+PCRX.US,D,20181130,000000,48.11,48.8,47.12,48.33,344109,0
+PCRX.US,D,20181203,000000,48.33,48.9,47.015,48.62,311718,0
+PCRX.US,D,20181204,000000,48.53,50.3,48.06,48.32,431107,0
+PCRX.US,D,20181206,000000,48,48.66,47.36,48.14,404654,0
+PCRX.US,D,20181207,000000,47.88,48.5,46.07,46.23,441501,0
+PCRX.US,D,20181210,000000,46.12,46.965,44.6627,46.31,417985,0
+PCRX.US,D,20181211,000000,46.66,47.5473,45.89,47,423710,0
+PCRX.US,D,20181212,000000,47.3,48.53,46.65,47.25,349529,0
+PCRX.US,D,20181213,000000,47.25,47.49,45.26,45.8,395871,0
+PCRX.US,D,20181214,000000,45.5,45.73,44.79,45.26,365687,0
+PCRX.US,D,20181217,000000,45.1,45.38,43.79,45,611711,0
+PCRX.US,D,20181218,000000,45.51,46,42.87,43.79,415432,0
+PCRX.US,D,20181219,000000,43.92,45.65,43.62,44.21,480013,0
+PCRX.US,D,20181220,000000,44.23,44.6,41.58,42.7,504391,0
+PCRX.US,D,20181221,000000,43.05,43.29,41.28,41.56,1013366,0
+PCRX.US,D,20181224,000000,40.97,42.08,40.49,41.31,274306,0
+PCRX.US,D,20181226,000000,41.48,43.95,41.23,43.92,419781,0
+PCRX.US,D,20181227,000000,43.26,43.98,40.47,41.6,406360,0
+PCRX.US,D,20181228,000000,41.63,43.03,41.475,42.51,434041,0
+PCRX.US,D,20181231,000000,42.73,43.18,40.83,43.02,1041851,0
+PCRX.US,D,20190102,000000,42.23,43.52,41.07,41.79,787888,0
+PCRX.US,D,20190103,000000,42.16,42.56,37.71,37.81,1308883,0
+PCRX.US,D,20190104,000000,38.16,39.2,35.58,38.06,1725436,0
+PCRX.US,D,20190107,000000,38.22,39.46,37.36,37.83,898704,0
+PCRX.US,D,20190108,000000,38.01,39.44,37.015,39.42,502909,0
+PCRX.US,D,20190109,000000,39.54,39.8,38.24,38.29,396341,0
+PCRX.US,D,20190110,000000,38.12,39.02,37.21,38.17,407208,0
+PCRX.US,D,20190111,000000,37.9,38.925,37.27,38.36,344778,0
+PCRX.US,D,20190114,000000,37.93,38.98,37.27,37.59,333144,0
+PCRX.US,D,20190115,000000,37.6,37.945,37.05,37.36,533876,0
+PCRX.US,D,20190116,000000,37.33,39.04,37.205,38.34,491538,0
+PCRX.US,D,20190117,000000,38.31,38.75,37.34,38.73,489737,0
+PCRX.US,D,20190118,000000,38.91,40.32,38.61,40.04,559235,0
+PCRX.US,D,20190122,000000,40.46,41.18,38.61,40.46,593365,0
+PCRX.US,D,20190123,000000,40.46,41,38.46,39.81,990882,0
+PCRX.US,D,20190124,000000,39.79,39.79,38.14,38.71,526770,0
+PCRX.US,D,20190125,000000,39.01,39.55,38.3475,38.86,252620,0
+PCRX.US,D,20190128,000000,38.52,39.37,37.94,39.24,297427,0
+PCRX.US,D,20190129,000000,39.37,40.92,39.1,39.96,533517,0
+PCRX.US,D,20190130,000000,40.09,41.03,39.53,40.8,822512,0
+PCRX.US,D,20190131,000000,40.83,41.56,39.64,40.68,406630,0
+PCRX.US,D,20190201,000000,38.59,40.18,38.5152,39.26,678240,0
+PCRX.US,D,20190204,000000,39.34,40.42,39.1682,40.08,307932,0
+PCRX.US,D,20190205,000000,40.18,40.6,39.065,39.15,508568,0
+PCRX.US,D,20190206,000000,39.15,39.745,38.08,38.6,412498,0
+PCRX.US,D,20190207,000000,38.25,38.42,37.16,37.47,499402,0
+PCRX.US,D,20190208,000000,37.46,37.82,37.15,37.58,432777,0
+PCRX.US,D,20190211,000000,37.43,37.8,37.04,37.77,361013,0
+PCRX.US,D,20190212,000000,37.77,38.34,37.09,37.87,1208654,0
+PCRX.US,D,20190213,000000,37.95,38.45,37.07,37.87,1482362,0
+PCRX.US,D,20190214,000000,37.97,40.18,37.88,39.68,950620,0
+PCRX.US,D,20190215,000000,39.76,40.95,39.37,40.68,478539,0
+PCRX.US,D,20190219,000000,40.48,41.14,39.9,39.94,621022,0
+PCRX.US,D,20190220,000000,39.98,40.33,39.19,40.25,494198,0
+PCRX.US,D,20190221,000000,40.25,40.59,39.01,39.61,463254,0
+PCRX.US,D,20190222,000000,39.7,40.38,39.285,39.71,291344,0
+PCRX.US,D,20190225,000000,39.83,40.43,39.29,39.5,361993,0
+PCRX.US,D,20190226,000000,39.48,40.53,39.07,40.39,438066,0
+PCRX.US,D,20190227,000000,40.42,41.24,40.035,40.63,731089,0
+PCRX.US,D,20190228,000000,44,45.42,40.49,41.18,1834672,0
+PCRX.US,D,20190301,000000,41.26,42.29,37.89,42.17,1335343,0
+PCRX.US,D,20190304,000000,42.28,42.58,39.93,40.76,734203,0
+PCRX.US,D,20190305,000000,39.95,40.51,38.07,39.08,905669,0
+PCRX.US,D,20190306,000000,39.16,39.23,37.165,37.34,817671,0
+PCRX.US,D,20190307,000000,37.41,37.41,36.15,36.72,654840,0
+PCRX.US,D,20190308,000000,36.28,36.56,35.07,36.47,731878,0
+PCRX.US,D,20190311,000000,37.07,38.48,36.66,37.78,461173,0
+PCRX.US,D,20190312,000000,37.75,38.17,37.27,37.59,490417,0
+PCRX.US,D,20190313,000000,37.58,38.85,37.38,38.73,607476,0
+PCRX.US,D,20190314,000000,38.61,39.84,38.61,39.29,348269,0
+PCRX.US,D,20190315,000000,39.5,40.13,38.52,38.62,512090,0
+PCRX.US,D,20190318,000000,38.64,39.43,38.27,39.42,344369,0
+PCRX.US,D,20190319,000000,39.57,40.91,39.1146,40.78,580861,0
+PCRX.US,D,20190320,000000,40.79,41.18,39.61,39.7,687490,0
+PCRX.US,D,20190321,000000,39.54,40.29,39.46,39.75,349426,0
+PCRX.US,D,20190322,000000,39.2,39.85,38.22,38.22,271705,0
+PCRX.US,D,20190325,000000,38.26,38.84,37.9,37.99,536126,0
+PCRX.US,D,20190326,000000,38.34,39.02,38.13,38.49,217598,0
+PCRX.US,D,20190327,000000,38.35,38.45,37.5521,38.22,319380,0
+PCRX.US,D,20190328,000000,38.38,38.78,38.02,38.1,239304,0
+PCRX.US,D,20190329,000000,38.2,39.07,37.88,38.06,513104,0
+PCRX.US,D,20190401,000000,38.3,38.64,37.11,37.43,484884,0
+PCRX.US,D,20190402,000000,37.48,38.555,37.3343,37.97,580995,0
+PCRX.US,D,20190403,000000,38.24,39.16,38.24,38.85,356920,0
+PCRX.US,D,20190404,000000,38.86,39.43,38.73,39.13,255668,0
+PCRX.US,D,20190405,000000,39.15,40.24,38.91,39.73,595629,0
+PCRX.US,D,20190408,000000,39.54,39.93,38.94,39.88,319554,0
+PCRX.US,D,20190409,000000,39.78,39.78,38.78,38.91,260350,0
+PCRX.US,D,20190410,000000,38.92,39.32,37.8,38.09,533079,0
+PCRX.US,D,20190411,000000,38.31,38.31,37.2,37.79,374809,0
+PCRX.US,D,20190412,000000,38.04,38.21,37.22,37.77,254681,0
+PCRX.US,D,20190415,000000,37.77,38.1,37.34,37.85,302518,0
+PCRX.US,D,20190416,000000,38.15,38.625,37.78,38.12,243824,0
+PCRX.US,D,20190417,000000,38.8152,38.8152,35.78,36.57,573073,0
+PCRX.US,D,20190418,000000,36.6,36.99,35.64,36.81,410339,0
+PCRX.US,D,20190422,000000,36.81,38.81,36.75,38.75,636890,0
+PCRX.US,D,20190423,000000,39.1,39.89,38.11,39.15,429792,0
+PCRX.US,D,20190424,000000,39.14,41.55,38.965,40.32,649095,0
+PCRX.US,D,20190425,000000,40.38,40.7367,39.27,40.14,491989,0
+PCRX.US,D,20190426,000000,40.41,40.5503,39.175,40.07,393892,0
+PCRX.US,D,20190429,000000,40.25,41.1,39.73,39.84,506595,0
+PCRX.US,D,20190430,000000,39.95,40.32,39.1,39.82,521499,0
+PCRX.US,D,20190501,000000,45.47,47.5,44.01,46.25,3383445,0
+PCRX.US,D,20190502,000000,44.8,48.04,44.4,47.93,1975035,0
+PCRX.US,D,20190503,000000,48.65,49.5,46.1676,46.81,1369308,0
+PCRX.US,D,20190506,000000,46.57,47.98,46.27,46.65,787457,0
+PCRX.US,D,20190507,000000,46.28,46.66,45.7,46.29,976723,0
+PCRX.US,D,20190508,000000,46.25,46.95,45.85,46.24,597966,0
+PCRX.US,D,20190509,000000,45.76,47.69,45.01,46.98,471840,0
+PCRX.US,D,20190510,000000,46.77,48.79,46.42,47.97,711808,0
+PCRX.US,D,20190513,000000,47.12,48.21,46.38,46.9,698855,0
+PCRX.US,D,20190514,000000,47.13,47.13,45.89,46.59,491673,0
+PCRX.US,D,20190515,000000,46.16,46.31,45.14,45.6,951811,0
+PCRX.US,D,20190516,000000,45.73,46.49,44.24,44.43,865963,0
+PCRX.US,D,20190517,000000,44.33,44.68,43.54,43.73,419140,0
+PCRX.US,D,20190520,000000,43.47,43.71,42.71,43.32,318447,0
+PCRX.US,D,20190521,000000,43.42,44.07,43.13,43.88,356426,0
+PCRX.US,D,20190522,000000,43.65,43.915,42.77,43.46,364939,0
+PCRX.US,D,20190523,000000,43.04,43.57,42.14,43.33,340700,0
+PCRX.US,D,20190524,000000,43.62,44.03,43.26,43.33,375058,0
+PCRX.US,D,20190528,000000,43.5,43.74,42.47,42.57,321416,0
+PCRX.US,D,20190529,000000,42.3,43.33,41.635,42.96,564950,0
+PCRX.US,D,20190530,000000,43,44.83,43,44.46,744781,0
+PCRX.US,D,20190531,000000,44.08,44.29,42.69,43.51,606121,0
+PCRX.US,D,20190603,000000,43.59,43.83,42.38,42.52,554303,0
+PCRX.US,D,20190604,000000,42.66,43.68,42.46,43.43,521779,0
+PCRX.US,D,20190605,000000,43.5,44.06,43.01,43.54,347297,0
+PCRX.US,D,20190606,000000,43.53,43.53,42.07,42.31,454837,0
+PCRX.US,D,20190607,000000,42.45,44.33,41.9,44.24,498186,0
+PCRX.US,D,20190610,000000,44.28,44.65,42.2123,43.04,640417,0
+PCRX.US,D,20190611,000000,43.87,44.25,41.38,43.06,562433,0
+PCRX.US,D,20190612,000000,43.5,44.35,42.76,43.44,323765,0
+PCRX.US,D,20190613,000000,43.4,44.91,43.33,44.08,441744,0
+PCRX.US,D,20190614,000000,43.92,44.32,43.425,43.66,401624,0
+PCRX.US,D,20190617,000000,43.83,43.83,42.41,42.78,514299,0
+PCRX.US,D,20190618,000000,42.89,44.58,42.54,43.77,406196,0
+PCRX.US,D,20190619,000000,43.94,44.18,42.94,43.63,516813,0
+PCRX.US,D,20190620,000000,43.86,44.64,43.49,43.68,322347,0
+PCRX.US,D,20190621,000000,43.66,44.22,42.53,43.98,523304,0
+PCRX.US,D,20190624,000000,43.96,43.96,42.74,43.12,400726,0
+PCRX.US,D,20190625,000000,43.3,44.27,42.93,43.56,492382,0
+PCRX.US,D,20190626,000000,43.8,43.91,42.93,43.2,360470,0
+PCRX.US,D,20190627,000000,43.49,44.69,43.36,43.94,316894,0
+PCRX.US,D,20190628,000000,43.93,45.5,43.38,43.49,684072,0
+PCRX.US,D,20190701,000000,43.88,43.89,41.88,42.55,489124,0
+PCRX.US,D,20190702,000000,42.55,43,41.63,42.54,308851,0
+PCRX.US,D,20190703,000000,42.62,43.4199,42.49,43.18,167431,0
+PCRX.US,D,20190705,000000,43.05,44.2,43.03,43.26,458121,0
+PCRX.US,D,20190708,000000,43.15,43.7,42.1624,43.27,822556,0
+PCRX.US,D,20190709,000000,43.2,43.65,42.73,43.42,586326,0
+PCRX.US,D,20190710,000000,43.59,43.815,42.91,43.14,307245,0
+PCRX.US,D,20190711,000000,43.16,43.86,42.19,42.25,659483,0
+PCRX.US,D,20190712,000000,42.04,42.07,40.78,41.28,415412,0
+PCRX.US,D,20190715,000000,41.24,41.44,40.51,40.86,327597,0
+PCRX.US,D,20190716,000000,40.86,41.345,40.51,40.91,306058,0
+PCRX.US,D,20190717,000000,41.08,41.79,40.41,40.48,360767,0
+PCRX.US,D,20190718,000000,40.35,40.72,39.635,40.46,310011,0
+PCRX.US,D,20190719,000000,40.35,40.82,39.68,39.88,340259,0
+PCRX.US,D,20190722,000000,39.88,39.96,39.11,39.64,365478,0
+PCRX.US,D,20190723,000000,39.69,40.07,38.87,40,447598,0
+PCRX.US,D,20190724,000000,41.3,42.7,40.65,42.48,972850,0
+PCRX.US,D,20190725,000000,42.61,42.68,41.68,42.16,801054,0
+PCRX.US,D,20190726,000000,42.41,44.08,41.805,43.97,584315,0
+PCRX.US,D,20190729,000000,44.02,44.69,43.59,44.34,774419,0
+PCRX.US,D,20190730,000000,44.17,45.04,43.78,44.99,458185,0
+PCRX.US,D,20190731,000000,44.86,45.28,41.86,43.89,497047,0
+PCRX.US,D,20190801,000000,43.82,44.59,42.7,44.01,561370,0
+PCRX.US,D,20190802,000000,43.76,44.21,43.37,43.75,568620,0
+PCRX.US,D,20190805,000000,42.98,43.47,42.47,43.14,442307,0
+PCRX.US,D,20190806,000000,43.38,43.63,42.95,43.61,299050,0
+PCRX.US,D,20190807,000000,43.11,44.04,42.65,43.84,387387,0
+PCRX.US,D,20190808,000000,45.5,45.5,40.37,42.36,1508730,0
+PCRX.US,D,20190809,000000,41.83,43.025,41.21,42.47,751496,0
+PCRX.US,D,20190812,000000,41.97,41.97,40.21,40.39,982045,0
+PCRX.US,D,20190813,000000,40.41,40.72,39.47,40.14,783358,0
+PCRX.US,D,20190814,000000,39.49,39.68,38.75,39.2,636248,0
+PCRX.US,D,20190815,000000,39.45,39.71,38.515,38.94,890716,0
+PCRX.US,D,20190816,000000,39.0752,39.43,38.04,38.22,539953,0
+PCRX.US,D,20190819,000000,38.66,38.67,37.745,37.9,470094,0
+PCRX.US,D,20190820,000000,37.81,38.315,37.22,37.95,422912,0
+PCRX.US,D,20190821,000000,38.39,39.57,38.2005,39.38,484081,0
+PCRX.US,D,20190822,000000,39.63,39.74,37.93,37.94,486754,0
+PCRX.US,D,20190823,000000,37.93,38.15,36.4,36.54,618883,0
+PCRX.US,D,20190826,000000,36.9,37.08,36.38,36.98,424643,0
+PCRX.US,D,20190827,000000,37.32,37.5875,36.57,36.9,543058,0
+PCRX.US,D,20190828,000000,36.66,36.87,35.85,36.07,477853,0
+PCRX.US,D,20190829,000000,36.26,37.84,36.09,37.25,488972,0
+PCRX.US,D,20190830,000000,37.15,37.38,35.69,37.24,547134,0
+PCRX.US,D,20190903,000000,36.98,37.505,36.2,36.38,420030,0
+PCRX.US,D,20190904,000000,36.56,36.61,35.95,36.57,516899,0
+PCRX.US,D,20190905,000000,36.77,37.48,36.5,36.67,550510,0
+PCRX.US,D,20190906,000000,36.71,37.02,35.9,35.9,297863,0
+PCRX.US,D,20190909,000000,35.77,36,34.64,35.66,537965,0
+PCRX.US,D,20190910,000000,35.49,36.87,35.11,36.74,732249,0
+PCRX.US,D,20190911,000000,36.75,37.45,36.55,37.41,460749,0
+PCRX.US,D,20190912,000000,37.49,37.87,37.03,37.25,386076,0
+PCRX.US,D,20190913,000000,37.4,38.35,37.1775,38.15,432718,0
+PCRX.US,D,20190916,000000,37.9,38.1,37.28,37.63,465578,0
+PCRX.US,D,20190917,000000,37.49,38.23,37.44,37.95,374354,0
+PCRX.US,D,20190918,000000,37.96,38.19,36.79,37.16,286232,0
+PCRX.US,D,20190919,000000,37.1,37.92,36.92,37.09,376515,0
+PCRX.US,D,20190920,000000,37.09,37.52,37.04,37.16,466110,0
+PCRX.US,D,20190923,000000,37.12,37.56,36.76,37.19,200958,0
+PCRX.US,D,20190924,000000,37.31,37.98,37.01,37.89,763800,0
+PCRX.US,D,20190925,000000,39.9,41.08,39.8538,40.55,3762735,0
+PCRX.US,D,20190926,000000,40.37,40.91,39.29,39.85,1662106,0
+PCRX.US,D,20190927,000000,39.79,40.42,39.24,40,9643123,0
+PCRX.US,D,20190930,000000,39.93,39.93,37.66,38.07,1144605,0
+PCRX.US,D,20191001,000000,37.94,38.51,36.67,36.92,818629,0
+PCRX.US,D,20191002,000000,36.35,37.2,36.24,36.31,595858,0
+PCRX.US,D,20191003,000000,36.16,38.43,35.45,38.39,960512,0
+PCRX.US,D,20191004,000000,38.39,38.85,36.5,38.705,1186306,0
+PCRX.US,D,20191007,000000,38.77,39.81,38.37,39.19,799320,0
+PCRX.US,D,20191008,000000,38.98,39.02,37.91,37.94,430848,0
+PCRX.US,D,20191009,000000,38.1,38.1,36.46,36.78,566973,0
+PCRX.US,D,20191010,000000,36.94,37.17,36.3,36.77,431854,0
+PCRX.US,D,20191011,000000,36.95,38.07,36.7,37.69,486540,0
+PCRX.US,D,20191014,000000,37.53,37.92,36.5,36.61,332145,0
+PCRX.US,D,20191015,000000,36.84,38.52,36.3712,38.1,883962,0
+PCRX.US,D,20191016,000000,37.96,39.2,37.7083,39.03,654777,0
+PCRX.US,D,20191017,000000,39.32,39.595,38.54,38.92,535588,0
+PCRX.US,D,20191018,000000,38.73,39.33,38.38,38.85,397270,0
+PCRX.US,D,20191021,000000,39.05,39.73,38.395,39.63,398974,0
+PCRX.US,D,20191022,000000,39.88,40.41,39.29,39.48,442323,0
+PCRX.US,D,20191023,000000,39.63,39.67,38.03,39.3,255117,0
+PCRX.US,D,20191024,000000,39.51,39.51,38.88,38.98,231838,0
+PCRX.US,D,20191025,000000,38.84,40.01,38.55,39.64,393547,0
+PCRX.US,D,20191028,000000,39.77,40.24,39.255,39.91,372687,0
+PCRX.US,D,20191029,000000,40.04,41.46,40.02,40.75,460850,0
+PCRX.US,D,20191030,000000,40.75,41.26,40.07,40.7,413451,0
+PCRX.US,D,20191031,000000,40.41,40.86,40.02,40.49,409267,0
+PCRX.US,D,20191101,000000,40.46,41.38,40.04,41.23,449806,0
+PCRX.US,D,20191104,000000,41.52,42.15,41,41.68,499212,0
+PCRX.US,D,20191105,000000,41.8,42.6,41.35,42.22,461505,0
+PCRX.US,D,20191106,000000,42.79,43.3,41.54,41.6,514951,0
+PCRX.US,D,20191107,000000,38.21,43.1074,37.25,42.62,747932,0
+PCRX.US,D,20191108,000000,42.64,45.18,42.51,44.02,711263,0
+PCRX.US,D,20191111,000000,43.79,44.125,42.24,43.51,386149,0
+PCRX.US,D,20191112,000000,43.54,44.02,42.69,42.84,474644,0
+PCRX.US,D,20191113,000000,42.53,43.13,42.33,42.87,318755,0
+PCRX.US,D,20191114,000000,42.81,43,42.26,42.58,349747,0
+PCRX.US,D,20191115,000000,42.78,43.025,42.2,42.92,578258,0
+PCRX.US,D,20191118,000000,42.79,43.42,42.56,43.07,338551,0
+PCRX.US,D,20191119,000000,43.12,43.49,42.6001,42.92,533291,0
+PCRX.US,D,20191120,000000,42.69,44.74,42.69,44.2,794566,0
+PCRX.US,D,20191121,000000,44.34,44.54,43.96,44.08,407745,0
+PCRX.US,D,20191122,000000,44.29,44.72,43.69,44.23,499451,0
+PCRX.US,D,20191125,000000,44.5,46.01,44.4,45.54,607609,0
+PCRX.US,D,20191126,000000,45.51,45.62,44.38,44.75,531511,0
+PCRX.US,D,20191127,000000,44.92,45.82,44.6,45.66,710626,0
+PCRX.US,D,20191129,000000,45.9,46.8,45.57,46.22,343716,0
+PCRX.US,D,20191202,000000,46.04,46.68,45.4,46.17,610581,0
+PCRX.US,D,20191203,000000,45.81,46.85,45.56,46.04,1054130,0
+PCRX.US,D,20191204,000000,46.18,46.48,45.33,46.3,428088,0
+PCRX.US,D,20191205,000000,46.14,46.19,45.22,45.35,442101,0
+PCRX.US,D,20191206,000000,45.65,46.1,45.43,45.87,306531,0
+PCRX.US,D,20191209,000000,45.87,46.13,45.48,45.55,457859,0
+PCRX.US,D,20191210,000000,45.46,46.18,45.236,46.18,295507,0
+PCRX.US,D,20191211,000000,45.83,46.39,45.29,45.54,307109,0
+PCRX.US,D,20191212,000000,45.6,46.17,45.36,45.51,343212,0
+PCRX.US,D,20191213,000000,45.25,45.88,45.09,45.68,460319,0
+PCRX.US,D,20191216,000000,45.94,46.485,45.45,45.57,530726,0
+PCRX.US,D,20191217,000000,45.66,46.16,45.31,45.89,755660,0
+PCRX.US,D,20191218,000000,45.97,46.76,45.97,46.53,567344,0
+PCRX.US,D,20191219,000000,46.54,47.13,46.29,46.83,344996,0
+PCRX.US,D,20191220,000000,46.98,47.42,45.43,45.66,807386,0
+PCRX.US,D,20191223,000000,45.92,46.165,45.3,45.87,402662,0
+PCRX.US,D,20191224,000000,45.96,46.37,45.01,46.23,225365,0
+PCRX.US,D,20191226,000000,46.4,46.63,45.32,45.39,243739,0
+PCRX.US,D,20191227,000000,45.69,45.69,44.3,44.58,385216,0
+PCRX.US,D,20191230,000000,44.8,44.965,43.41,44.36,574805,0
+PCRX.US,D,20191231,000000,44.51,45.37,44.1201,45.3,651750,0
+PCRX.US,D,20200102,000000,45.38,45.61,44.18,45.58,402353,0
+PCRX.US,D,20200103,000000,45.02,45.93,44.31,44.68,460488,0
+PCRX.US,D,20200106,000000,44.28,44.335,43.64,43.87,416580,0
+PCRX.US,D,20200107,000000,44.04,44.39,42.47,42.59,575182,0
+PCRX.US,D,20200108,000000,42.65,43.41,42.1,43.1,497987,0
+PCRX.US,D,20200109,000000,45.21,45.21,42.56,42.9,1071515,0
+PCRX.US,D,20200110,000000,43.14,44.44,42,42.4,542826,0
+PCRX.US,D,20200113,000000,42.25,42.94,41.95,42.85,446987,0
+PCRX.US,D,20200114,000000,42.69,43.45,42.51,43.29,341313,0
+PCRX.US,D,20200115,000000,43.28,43.57,42.34,42.5,310369,0
+PCRX.US,D,20200116,000000,42.6,44.28,42.55,44,731301,0
+PCRX.US,D,20200117,000000,44.09,44.62,43.36,43.82,626463,0
+PCRX.US,D,20200121,000000,43.7,44.06,42.735,43.89,421620,0
+PCRX.US,D,20200122,000000,44.1,44.57,43.655,44.49,397943,0
+PCRX.US,D,20200123,000000,44.49,44.67,43.91,43.94,368719,0
+PCRX.US,D,20200124,000000,44.76,44.86,43.66,43.81,289050,0
+PCRX.US,D,20200127,000000,43.26,44.46,43.04,43.96,262120,0
+PCRX.US,D,20200128,000000,44.1,44.53,42.78,43.46,432719,0
+PCRX.US,D,20200129,000000,43.67,43.73,42.846,43.33,373842,0
+PCRX.US,D,20200130,000000,42.98,43.355,42.42,43.02,346731,0
+PCRX.US,D,20200131,000000,42.82,43.23,42.11,43.22,315338,0
+PCRX.US,D,20200203,000000,43.36,44.245,43.24,43.43,476202,0
+PCRX.US,D,20200204,000000,43.84,44.17,43.26,43.81,260226,0
+PCRX.US,D,20200205,000000,44.1,45.53,44,45.06,428237,0
+PCRX.US,D,20200206,000000,45.22,46.81,44.82,46.71,771835,0
+PCRX.US,D,20200207,000000,46.49,47.65,46.135,47.33,350109,0
+PCRX.US,D,20200210,000000,47.24,50.35,47.19,49.71,979264,0
+PCRX.US,D,20200211,000000,50.38,51,49.31,49.98,643924,0
+PCRX.US,D,20200212,000000,50,50.19,49.015,49.5,358103,0
+PCRX.US,D,20200213,000000,49.41,49.41,48.73,49.06,202637,0
+PCRX.US,D,20200214,000000,49.05,50.28,48.165,49.99,600443,0
+PCRX.US,D,20200218,000000,50.13,50.675,49.98,50.07,516744,0
+PCRX.US,D,20200219,000000,50.18,51.3525,49.89,50.7,685296,0
+PCRX.US,D,20200220,000000,51.3,51.3,47.29,50.02,1418731,0
+PCRX.US,D,20200221,000000,50.44,50.44,47.99,48.49,688830,0
+PCRX.US,D,20200224,000000,47.35,48.91,46.84,47.18,491062,0
+PCRX.US,D,20200225,000000,47.6,48.21,45.61,46.28,356164,0
+PCRX.US,D,20200226,000000,46.4,47.17,44.0934,45.14,730667,0
+PCRX.US,D,20200227,000000,44.607,44.607,42.4695,42.82,699719,0
+PCRX.US,D,20200228,000000,41.53,43.46,40.83,43.38,939931,0
+PCRX.US,D,20200302,000000,43.5,43.83,42.495,43.59,695060,0
+PCRX.US,D,20200303,000000,43.703,43.87,40.81,41.48,1013105,0
+PCRX.US,D,20200304,000000,42.09,42.64,41.08,41.94,490147,0
+PCRX.US,D,20200305,000000,41.25,42.47,41.07,41.31,514037,0
+PCRX.US,D,20200306,000000,40.11,40.64,38.21,40.12,880313,0
+PCRX.US,D,20200309,000000,38.2,38.82,36.38,36.77,820458,0
+PCRX.US,D,20200310,000000,37.6,38.97,35.79,36.9,1109382,0
+PCRX.US,D,20200311,000000,36.16,37.03,34.415,35.19,1073910,0
+PCRX.US,D,20200312,000000,33.41,34.88,31.9,33.11,2230275,0
+PCRX.US,D,20200313,000000,35.37,35.64,32.745,35.09,1306802,0
+PCRX.US,D,20200316,000000,32.3,33.01,29.42,30.14,1069963,0
+PCRX.US,D,20200317,000000,30.7,32.11,29.25,31.19,1087289,0
+PCRX.US,D,20200318,000000,29.69,31.9524,27.9,30.9,1124484,0
+PCRX.US,D,20200319,000000,30.57,33.72,30.57,32.52,1390549,0
+PCRX.US,D,20200320,000000,33.64,34.47,30.68,31.43,1025234,0
+PCRX.US,D,20200323,000000,31.22,31.96,27.46,28.4,802386,0
+PCRX.US,D,20200324,000000,30.25,31.99,29.27,30.27,799049,0
+PCRX.US,D,20200325,000000,30.42,32.12,30.16,30.42,646507,0
+PCRX.US,D,20200326,000000,30.55,32.71,29.94,32.44,1020716,0
+PCRX.US,D,20200327,000000,31.4,33.24,30.521,31.73,940339,0
+PCRX.US,D,20200330,000000,31.81,33.73,31.74,33.71,636744,0
+PCRX.US,D,20200331,000000,33.48,33.99,32.935,33.53,429343,0
+PCRX.US,D,20200401,000000,32.96,33.99,32,32.22,762617,0
+PCRX.US,D,20200402,000000,32.35,33.22,31.4,32.58,501110,0
+PCRX.US,D,20200403,000000,32.43,32.86,30.5,30.8,427857,0
+PCRX.US,D,20200406,000000,32.12,33,31.19,32,698254,0
+PCRX.US,D,20200407,000000,33.15,35.28,32.5,32.63,912933,0
+PCRX.US,D,20200408,000000,32.8,33.81,31.265,33.39,633170,0
+PCRX.US,D,20200409,000000,33.76,35.76,33.61,35.69,608450,0
+PCRX.US,D,20200413,000000,35.89,36,34.45,34.9,448700,0
+PCRX.US,D,20200414,000000,36.46,37.43,35.36,37.21,462528,0
+PCRX.US,D,20200415,000000,36.28,36.68,35.15,35.5,399150,0
+PCRX.US,D,20200416,000000,35.53,36.14,33.47,33.71,694850,0
+PCRX.US,D,20200417,000000,34.8,38.8899,34.5075,38.1,1152571,0
+PCRX.US,D,20200420,000000,37.61,39.35,37.32,38.4,576742,0
+PCRX.US,D,20200421,000000,37.53,38.66,36.04,36.9,947745,0
+PCRX.US,D,20200422,000000,37.64,38.7,36.68,38.03,511673,0
+PCRX.US,D,20200423,000000,38.41,39.85,38.41,38.88,390523,0
+PCRX.US,D,20200424,000000,39,40.455,38.6832,39.79,593660,0
+PCRX.US,D,20200427,000000,40.41,41.81,40.0501,41.22,724249,0
+PCRX.US,D,20200428,000000,41.91,42.12,40.08,40.3,512252,0
+PCRX.US,D,20200429,000000,40.94,43.07,40.3,41.97,647849,0
+PCRX.US,D,20200430,000000,41.63,42.3,40.36,41.29,555858,0
+PCRX.US,D,20200501,000000,40.98,40.98,38.02,38.53,573194,0
+PCRX.US,D,20200504,000000,38.46,40.77,38.03,40.62,440476,0
+PCRX.US,D,20200505,000000,41.01,41.68,40.94,41.25,413279,0
+PCRX.US,D,20200506,000000,41.88,42.88,41.155,41.74,394160,0
+PCRX.US,D,20200507,000000,44.16,44.68,41.32,42.35,727164,0
+PCRX.US,D,20200508,000000,43.29,43.73,41.1877,42.07,566508,0
+PCRX.US,D,20200511,000000,41.31,45.13,41.24,44.2,808673,0
+PCRX.US,D,20200512,000000,44.28,45.83,42.92,43.005,794053,0
+PCRX.US,D,20200513,000000,42.93,44.41,40.87,41.01,854585,0
+PCRX.US,D,20200514,000000,40.42,41.45,39.35,40.28,565782,0
+PCRX.US,D,20200515,000000,40.28,41.695,39.875,41.46,709428,0
+PCRX.US,D,20200518,000000,42.06,43.66,42.06,43.31,623973,0
+PCRX.US,D,20200519,000000,42.89,43.59,42.33,42.59,415549,0
+PCRX.US,D,20200520,000000,43.39,46.28,42.8,46.1,1038137,0
+PCRX.US,D,20200521,000000,46.27,46.27,44.13,45.08,425209,0
+PCRX.US,D,20200522,000000,45.13,45.64,44.28,45.1,530068,0
+PCRX.US,D,20200526,000000,46.4,46.46,44.41,44.54,405747,0
+PCRX.US,D,20200527,000000,43.27,44.72,42.48,44.65,702216,0
+PCRX.US,D,20200528,000000,45.23,45.68,44.17,44.51,403133,0
+PCRX.US,D,20200529,000000,44.17,44.375,42.53,43.95,711960,0
+PCRX.US,D,20200601,000000,43.55,45.21,43.47,44.58,349098,0
+PCRX.US,D,20200602,000000,44.92,45.16,43.15,43.58,509261,0
+PCRX.US,D,20200603,000000,43.82,46.7424,43.01,46.12,938806,0
+PCRX.US,D,20200604,000000,45.29,48.06,45.07,46.92,871224,0
+PCRX.US,D,20200605,000000,47.26,49.36,46.6782,48.55,644904,0
+PCRX.US,D,20200608,000000,48.92,48.92,47.42,48.52,597375,0
+PCRX.US,D,20200609,000000,47.58,48.66,47.01,47.65,594728,0
+PCRX.US,D,20200610,000000,47.62,48.29,46.7,46.77,363621,0
+PCRX.US,D,20200611,000000,45.78,46.025,42.42,42.53,980199,0
+PCRX.US,D,20200612,000000,42.91,43.615,41.22,42.56,555029,0
+PCRX.US,D,20200615,000000,41.92,43.6486,40.96,43.41,423956,0
+PCRX.US,D,20200616,000000,44.46,45.38,43.3,45.33,475887,0
+PCRX.US,D,20200617,000000,45.18,46.12,44.61,44.65,314343,0
+PCRX.US,D,20200618,000000,44.2,45.08,43.8725,44.53,310107,0
+PCRX.US,D,20200619,000000,45.28,46.03,44.26,45.04,837461,0
+PCRX.US,D,20200622,000000,44.95,45.59,44.42,45.17,267694,0
+PCRX.US,D,20200623,000000,45.65,46.71,45.54,46.03,279157,0
+PCRX.US,D,20200624,000000,45.25,45.78,43.7,45.31,680931,0
+PCRX.US,D,20200625,000000,45.38,46.36,44.47,45.26,622025,0
+PCRX.US,D,20200626,000000,44.9,45.4,42.67,44.09,1224651,0
+PCRX.US,D,20200629,000000,48.72,52.49,47.47,52.02,2574875,0
+PCRX.US,D,20200630,000000,51.9,53.05,51.06,52.47,941570,0
+PCRX.US,D,20200701,000000,53.05,54.69,52.065,53.14,1544584,0
+PCRX.US,D,20200702,000000,55.97,56,52.0002,52.37,972854,0
+PCRX.US,D,20200706,000000,54.07,55.2,52.9,54.26,805823,0
+PCRX.US,D,20200707,000000,52.5,56.245,52.0343,54.17,2041414,0
+PCRX.US,D,20200708,000000,54.64,56.69,53.85,56.54,2513157,0
+PCRX.US,D,20200709,000000,56.89,58.19,55.8,57.52,1374225,0
+PCRX.US,D,20200710,000000,57.5,58.45,56.86,57.8,509155,0
+PCRX.US,D,20200713,000000,58.5,59.93,55.22,55.58,1074307,0
+PCRX.US,D,20200714,000000,55.77,56.68,54.19,55.33,742101,0
+PCRX.US,D,20200715,000000,56.88,58.6,56.02,57.48,677349,0
+PCRX.US,D,20200716,000000,56.4,56.76,55.06,55.82,452599,0
+PCRX.US,D,20200717,000000,55.85,56.25,55.24,55.59,486764,0
+PCRX.US,D,20200720,000000,55.44,55.6217,54.33,54.85,353895,0
+PCRX.US,D,20200721,000000,55.4,55.95,54.74,54.92,512818,0
+PCRX.US,D,20200722,000000,54.69,55.3,53.815,54.24,352645,0
+PCRX.US,D,20200723,000000,53.36,54.4205,53.14,53.87,390611,0
+PCRX.US,D,20200724,000000,53.72,54.06,52.06,52.43,445341,0
+PCRX.US,D,20200727,000000,52.48,53.64,52.25,53.345,251258,0
+PCRX.US,D,20200728,000000,53.06,53.85,51.48,51.97,465795,0
+PCRX.US,D,20200729,000000,52.31,53.1,51.54,52.72,402930,0
+PCRX.US,D,20200730,000000,52.22,53.71,52.15,53.12,428268,0
+PCRX.US,D,20200731,000000,53.38,53.42,51.93,52.61,587674,0
+PCRX.US,D,20200803,000000,52.68,55.13,52.6,54.89,1604374,0
+PCRX.US,D,20200804,000000,54.82,56.1,54.595,55.28,1127432,0
+PCRX.US,D,20200805,000000,55.48,56.72,55.02,56.1,1399651,0
+PCRX.US,D,20200806,000000,53.88,58.48,53.1,58.13,875923,0
+PCRX.US,D,20200807,000000,58.14,58.75,57.38,58.35,637831,0
+PCRX.US,D,20200810,000000,58.86,61.86,58.76,60.99,1251694,0
+PCRX.US,D,20200811,000000,61.72,62.25,59.76,59.96,738283,0
+PCRX.US,D,20200812,000000,60.36,61.29,59.81,61.22,679134,0
+PCRX.US,D,20200813,000000,61.22,61.98,60.19,60.68,654394,0
+PCRX.US,D,20200814,000000,60.82,61.74,59.79,61.23,546361,0
+PCRX.US,D,20200817,000000,61.32,62.81,61.02,62.25,555968,0
+PCRX.US,D,20200818,000000,62.27,63.31,61.7,62.67,1089670,0
+PCRX.US,D,20200819,000000,62.43,64.44,62.43,62.95,647713,0
+PCRX.US,D,20200820,000000,62.58,63.2,62.19,62.35,411084,0
+PCRX.US,D,20200821,000000,62.05,62.49,60.27,60.9,696895,0
+PCRX.US,D,20200824,000000,61.22,62,59.04,59.73,523072,0
+PCRX.US,D,20200825,000000,59.75,60.48,59.125,60.33,375625,0
+PCRX.US,D,20200826,000000,60.36,60.87,59.6,60.6,227752,0
+PCRX.US,D,20200827,000000,60.8,61.1,59.53,60.31,288112,0
+PCRX.US,D,20200828,000000,60.11,61.02,59.61,60.8,240311,0
+PCRX.US,D,20200831,000000,60.69,63.4,60.4,62.52,621975,0
+PCRX.US,D,20200901,000000,62.79,63.39,61.63,62.24,442212,0
+PCRX.US,D,20200902,000000,62.64,63.23,61.51,63,355597,0
+PCRX.US,D,20200903,000000,62.8744,63.74,61.4875,61.59,469455,0
+PCRX.US,D,20200904,000000,62.18,62.4,58.98,60.51,356338,0
+PCRX.US,D,20200908,000000,58.94,61.55,57.74,60.09,522881,0
+PCRX.US,D,20200909,000000,60.5,62.42,59.87,60.03,845740,0
+PCRX.US,D,20200910,000000,60.26,61.98,58.91,59.2,577667,0
+PCRX.US,D,20200911,000000,59.56,59.88,57.44,57.59,589411,0
+PCRX.US,D,20200914,000000,58.51,59.67,57.1,58.22,537695,0
+PCRX.US,D,20200915,000000,58.84,60.15,58.455,59.21,306041,0
+PCRX.US,D,20200916,000000,59.38,60.93,58.54,60.31,376707,0
+PCRX.US,D,20200917,000000,59.69,60.4,59.03,59.89,403018,0
+PCRX.US,D,20200918,000000,60.91,61.615,59.12,60.77,610121,0
+PCRX.US,D,20200921,000000,61.74,61.74,58.94,59.77,371425,0
+PCRX.US,D,20200922,000000,59.74,60.65,58.84,60.5,391769,0
+PCRX.US,D,20200923,000000,60.5,60.5,58.86,58.94,381350,0
+PCRX.US,D,20200924,000000,58.58,59.1682,56.33,57.05,605755,0
+PCRX.US,D,20200925,000000,56.865,59.3,56.865,58.91,437369,0
+PCRX.US,D,20200928,000000,59.61,59.67,58.49,59.37,279811,0
+PCRX.US,D,20200929,000000,59.28,60.03,58.48,59.39,254821,0
+PCRX.US,D,20200930,000000,59.99,60.87,58.67,60.12,461525,0
+PCRX.US,D,20201001,000000,60.42,61.35,59.175,60.01,301392,0
+PCRX.US,D,20201002,000000,58.69,60.07,57.505,59.59,295388,0
+PCRX.US,D,20201005,000000,60,60.3017,59,60,333671,0
+PCRX.US,D,20201006,000000,60.32,60.8,58.84,59.19,276172,0
+PCRX.US,D,20201007,000000,59.34,59.34,56.9,57.11,643535,0
+PCRX.US,D,20201008,000000,57.9,58.93,56.82,58.12,497860,0
+PCRX.US,D,20201009,000000,58.99,59.85,57.61,57.97,290267,0
+PCRX.US,D,20201012,000000,57.84,58.38,56.85,57.54,249489,0
+PCRX.US,D,20201013,000000,57.25,58.59,56.82,58.17,575067,0
+PCRX.US,D,20201014,000000,55.6,58.97,54.7601,58.04,351019,0
+PCRX.US,D,20201015,000000,55,58.35,54.7386,58.06,301365,0
+PCRX.US,D,20201016,000000,56.51,57.915,55.56,55.99,342591,0
+PCRX.US,D,20201019,000000,56.15,56.8099,54.44,54.67,267405,0
+PCRX.US,D,20201020,000000,55.44,55.46,52.58,52.97,366098,0
+PCRX.US,D,20201021,000000,53.18,55.52,52.595,54.17,654186,0
+PCRX.US,D,20201022,000000,54.43,55.78,54.04,54.31,258999,0
+PCRX.US,D,20201023,000000,54.49,55.48,54.28,55.47,248092,0
+PCRX.US,D,20201026,000000,55.23,55.34,53.08,53.82,350637,0
+PCRX.US,D,20201027,000000,53.54,55.4934,52.38,52.7,355858,0
+PCRX.US,D,20201028,000000,52,52.425,50.73,52.07,483508,0
+PCRX.US,D,20201029,000000,50.92,53.35,48.23,53.12,584792,0
+PCRX.US,D,20201030,000000,53.23,53.41,51.01,52.3,482918,0
+PCRX.US,D,20201102,000000,52.59,53.53,51.46,52.57,383690,0
+PCRX.US,D,20201103,000000,53.08,53.99,52.35,53.02,276159,0
+PCRX.US,D,20201104,000000,52.98,55.685,52.51,53.81,379998,0
+PCRX.US,D,20201105,000000,53.69,54.64,52.48,52.75,489031,0
+PCRX.US,D,20201106,000000,52.48,54.01,49.65,50.47,712391,0
+PCRX.US,D,20201109,000000,52.97,58.41,51.521,57.4,856242,0
+PCRX.US,D,20201110,000000,57.5,59.32,55.8476,59.07,492913,0
+PCRX.US,D,20201111,000000,60.49,61.3,58.095,59.52,415812,0
+PCRX.US,D,20201112,000000,59.01,61.325,58.55,60.85,451492,0
+PCRX.US,D,20201113,000000,61.52,64.07,61.115,63.64,596873,0
+PCRX.US,D,20201116,000000,64.5,66.31,63.01,64.35,711031,0
+PCRX.US,D,20201117,000000,64.17,65.5591,62.805,64.55,351044,0
+PCRX.US,D,20201118,000000,64.32,66.42,63.77,64.73,600264,0
+PCRX.US,D,20201119,000000,64.64,67.35,64.375,65.73,384008,0
+PCRX.US,D,20201120,000000,65.39,68.07,65.3,66.26,562944,0
+PCRX.US,D,20201123,000000,66.73,68.0784,63.28,63.92,623958,0
+PCRX.US,D,20201124,000000,64.75,64.98,63.57,64.28,391334,0
+PCRX.US,D,20201125,000000,63.9,64.1587,61.6717,63.36,316796,0
+PCRX.US,D,20201127,000000,63.51,64.66,62.42,63.8,140184,0
+PCRX.US,D,20201130,000000,64.05,64.25,59.85,60.59,574947,0
+PCRX.US,D,20201201,000000,61.1,61.41,59.11,60.44,692025,0
+PCRX.US,D,20201202,000000,60.07,61.44,59.72,61.25,367835,0
+PCRX.US,D,20201203,000000,61.36,63.43,61.36,62.03,371998,0
+PCRX.US,D,20201204,000000,62.15,62.18,60.13,60.61,313066,0
+PCRX.US,D,20201207,000000,60.26,61.23,59.83,60.01,300666,0
+PCRX.US,D,20201208,000000,59.83,61.555,59.75,61.24,295105,0
+PCRX.US,D,20201209,000000,61.35,61.35,56.53,56.7,797710,0
+PCRX.US,D,20201210,000000,56.01,57.93,55.87,57.58,666961,0
+PCRX.US,D,20201211,000000,57.49,58.41,55.94,58.11,591985,0
+PCRX.US,D,20201214,000000,58.67,60,58.22,58.9,397946,0
+PCRX.US,D,20201215,000000,59.3,60.08,57.935,59.89,331172,0
+PCRX.US,D,20201216,000000,59.88,60.71,59.1794,59.42,292818,0
+PCRX.US,D,20201217,000000,59.92,60.34,59.1,60.23,425726,0
+PCRX.US,D,20201218,000000,60.58,60.94,59.16,59.76,922744,0
+PCRX.US,D,20201221,000000,58.6,59.18,56.705,58.38,392899,0
+PCRX.US,D,20201222,000000,58.34,60.03,57.86,58.9,240708,0
+PCRX.US,D,20201223,000000,58.99,59.43,58.49,58.68,142552,0
+PCRX.US,D,20201224,000000,59.27,59.48,58.41,59.22,57172,0
+PCRX.US,D,20201228,000000,59.95,60.76,58.18,58.38,205839,0
+PCRX.US,D,20201229,000000,58.5,59.3,56.84,59.16,375787,0
+PCRX.US,D,20201230,000000,60.285,60.675,58.69,58.71,219325,0
+PCRX.US,D,20201231,000000,58.63,60.07,56.9,59.84,245507,0
+PCRX.US,D,20210104,000000,60.1,60.58,57.72,59.31,706756,0
+PCRX.US,D,20210105,000000,58.97,60.87,58.97,60.48,368143,0
+PCRX.US,D,20210106,000000,60.81,64.3,60.8,62.95,791388,0
+PCRX.US,D,20210107,000000,64.03,70.085,63.3348,67.67,1356309,0
+PCRX.US,D,20210108,000000,68.59,72.06,68.445,70.14,1064180,0
+PCRX.US,D,20210111,000000,69.28,72.58,69.28,71.51,543554,0
+PCRX.US,D,20210112,000000,71.5,74.04,71.19,73.03,381662,0
+PCRX.US,D,20210113,000000,73.32,74.24,71.77,73.49,547979,0
+PCRX.US,D,20210114,000000,73.99,77.89,73.5,77.16,743053,0
+PCRX.US,D,20210115,000000,74.5,77.45,73.23,73.68,550587,0
+PCRX.US,D,20210119,000000,74.13,74.99,71.4,73.85,376806,0
+PCRX.US,D,20210120,000000,74.64,75.11,71.84,73.34,483625,0
+PCRX.US,D,20210121,000000,71.61,71.725,66.59,69.55,868078,0
+PCRX.US,D,20210122,000000,68.77,69.55,66.84,67.86,638981,0
+PCRX.US,D,20210125,000000,68.18,70.86,67.15,69.8,431291,0
+PCRX.US,D,20210126,000000,70.47,70.95,68.31,68.59,260005,0
+PCRX.US,D,20210127,000000,67.39,71.17,66.35,68.88,656993,0
+PCRX.US,D,20210128,000000,69.85,73.835,66.6,66.93,811921,0
+PCRX.US,D,20210129,000000,67.64,69.21,65.0053,66.08,547456,0
+PCRX.US,D,20210201,000000,66.44,70.34,66.34,69.98,503488,0
+PCRX.US,D,20210202,000000,71.62,71.62,67.64,69.61,401060,0
+PCRX.US,D,20210203,000000,69.57,72.02,69.57,71.47,435950,0
+PCRX.US,D,20210204,000000,71.67,72.385,69.59,71.65,472370,0
+PCRX.US,D,20210205,000000,72.21,74.38,70.97,74,360849,0
+PCRX.US,D,20210208,000000,74.95,76.1799,73,75.78,373685,0
+PCRX.US,D,20210209,000000,75.57,76.83,74.72,75.24,337692,0
+PCRX.US,D,20210210,000000,75.63,77.895,73.72,77.29,467441,0
+PCRX.US,D,20210211,000000,76.42,79.2,76.185,78.7,732002,0
+PCRX.US,D,20210212,000000,78.25,79.98,76.6311,76.9,563078,0
+PCRX.US,D,20210216,000000,77.67,77.84,73.76,74.31,692252,0
+PCRX.US,D,20210217,000000,73.32,76.25,73.03,74.24,636886,0
+PCRX.US,D,20210218,000000,74.15,75.48,73.2401,74.41,557001,0
+PCRX.US,D,20210219,000000,74.62,76.17,73.9,75.87,313993,0
+PCRX.US,D,20210222,000000,75.26,76.99,73.195,76.26,521394,0
+PCRX.US,D,20210223,000000,73.64,76.35,72.3,75.94,447177,0
+PCRX.US,D,20210224,000000,76.14,79.64,75.79,78.82,456022,0
+PCRX.US,D,20210225,000000,78.54,80,73.29,74.45,639245,0
+PCRX.US,D,20210226,000000,75.05,75.74,71.89,73.5,501739,0
+PCRX.US,D,20210301,000000,75.41,75.81,71.24,72.56,440826,0
+PCRX.US,D,20210302,000000,72.38,73.18,70.635,71.36,309485,0
+PCRX.US,D,20210303,000000,71.38,71.56,69.18,69.35,433702,0
+PCRX.US,D,20210304,000000,68.8,70.37,66.625,67.22,449289,0
+PCRX.US,D,20210305,000000,68.14,69.4,64.81,69.2,416274,0
+PCRX.US,D,20210308,000000,69.34,70.93,68.0569,70.57,309738,0
+PCRX.US,D,20210309,000000,71.88,72.2,69.64,70.73,288312,0
+PCRX.US,D,20210310,000000,70.6,72.56,70.6,71.4,414605,0
+PCRX.US,D,20210311,000000,71.96,73.34,71.23,73,361780,0
+PCRX.US,D,20210312,000000,72.2,73.845,71.51,73.47,432132,0
+PCRX.US,D,20210315,000000,72.96,74.76,72.045,72.47,233375,0
+PCRX.US,D,20210316,000000,72.86,73,70.53,71.5,326351,0
+PCRX.US,D,20210317,000000,70.63,71.11,69.06,70.64,267764,0
+PCRX.US,D,20210318,000000,69.79,71.36,68.36,69.51,396632,0
+PCRX.US,D,20210319,000000,70.47,71.2,68.5405,70.06,831195,0
+PCRX.US,D,20210322,000000,71.4,71.4,68.94,70.27,250797,0
+PCRX.US,D,20210323,000000,69.47,70.38,68.48,70,422121,0
+PCRX.US,D,20210324,000000,70.01,70.62,67.3,67.6,495370,0
+PCRX.US,D,20210325,000000,67.41,70.08,66.59,69.66,327586,0
+PCRX.US,D,20210326,000000,70.6,72.33,66.76,71.77,394913,0
+PCRX.US,D,20210329,000000,71.62,73.2,69.98,71.44,362286,0
+PCRX.US,D,20210330,000000,71.44,72.85,69.77,70.82,613465,0
+PCRX.US,D,20210331,000000,71.12,72.99,69.72,70.09,400771,0
+PCRX.US,D,20210401,000000,70.79,71.1998,68.96,69.99,305830,0
+PCRX.US,D,20210405,000000,70.91,70.91,68.16,68.89,197201,0
+PCRX.US,D,20210406,000000,68.99,69.075,67.035,67.49,704375,0
+PCRX.US,D,20210407,000000,67.78,70.76,67.59,68.92,483190,0
+PCRX.US,D,20210408,000000,68.96,70.98,67.4,68.5,230473,0
+PCRX.US,D,20210409,000000,69.83,70.99,67.075,68.25,268931,0
+PCRX.US,D,20210412,000000,67.72,68.34,66.66,67.95,355011,0
+PCRX.US,D,20210413,000000,68.04,68.47,66.94,68.26,253496,0
+PCRX.US,D,20210414,000000,68.81,70.56,68.72,69.43,280764,0
+PCRX.US,D,20210415,000000,69.43,69.43,65.285,66.34,911571,0
+PCRX.US,D,20210416,000000,64.16,64.88,60.7249,63.07,1008258,0
+PCRX.US,D,20210419,000000,63.13,63.76,61.31,63.51,380145,0
+PCRX.US,D,20210420,000000,63.76,64.81,62.15,62.65,306150,0
+PCRX.US,D,20210421,000000,62.61,65.13,61.98,65.1,403013,0
+PCRX.US,D,20210422,000000,65.37,65.76,63.52,64.45,371997,0
+PCRX.US,D,20210423,000000,64.8,65.17,63.09,64.69,445269,0
+PCRX.US,D,20210426,000000,65.11,65.2829,63.08,64.67,488445,0
+PCRX.US,D,20210427,000000,65.45,65.45,63.38,64.68,393683,0
+PCRX.US,D,20210428,000000,64.49,64.91,63.38,63.58,215399,0
+PCRX.US,D,20210429,000000,64.07,64.4445,62.38,64.2,272380,0
+PCRX.US,D,20210430,000000,63.76,65.29,63.17,63.18,345378,0
+PCRX.US,D,20210503,000000,63.58,63.675,60.8,61.48,530191,0
+PCRX.US,D,20210504,000000,60.64,62.57,59.33,61.71,600615,0
+PCRX.US,D,20210505,000000,60.88,62.229,59.66,61.95,436104,0
+PCRX.US,D,20210506,000000,61.61,63.55,60.75,63.21,433128,0
+PCRX.US,D,20210507,000000,63.4,64.15,62.67,63.25,448818,0
+PCRX.US,D,20210510,000000,62.88,63.205,60.42,60.89,336865,0
+PCRX.US,D,20210511,000000,59.84,61.69,59.84,60.72,276194,0
+PCRX.US,D,20210512,000000,60.51,62.695,60,61.98,575093,0
+PCRX.US,D,20210513,000000,60,62.81,58.95,61.46,1502968,0
+PCRX.US,D,20210514,000000,61.5,62.68,61,62.21,297602,0
+PCRX.US,D,20210517,000000,62.22,62.58,60.39,61.6,375114,0
+PCRX.US,D,20210518,000000,61.91,63.2,61.215,62.93,459374,0
+PCRX.US,D,20210519,000000,62.34,64.69,62.34,64.11,501513,0
+PCRX.US,D,20210520,000000,64.03,66.42,63.57,66.31,506908,0
+PCRX.US,D,20210521,000000,66.92,66.92,65.7,66.01,471643,0
+PCRX.US,D,20210524,000000,66.58,66.99,65.49,66.48,330192,0
+PCRX.US,D,20210525,000000,66.85,66.92,65.59,66.4,289923,0
+PCRX.US,D,20210526,000000,64.55,65.31,61.84,63.28,1025357,0
+PCRX.US,D,20210527,000000,63.82,63.82,61.21,61.27,499107,0
+PCRX.US,D,20210528,000000,61.19,61.55,60.07,60.67,423824,0
+PCRX.US,D,20210601,000000,60.4,62.89,59.81,62.61,414091,0
+PCRX.US,D,20210602,000000,62.76,62.76,60.595,61.96,297860,0
+PCRX.US,D,20210603,000000,62.1,62.66,60.96,62.19,280499,0
+PCRX.US,D,20210604,000000,61.875,62.45,60.27,60.94,373395,0
+PCRX.US,D,20210607,000000,60.5,62.2,60.3867,61.68,281005,0
+PCRX.US,D,20210608,000000,62.07,62.12,60.38,60.79,363533,0
+PCRX.US,D,20210609,000000,60.81,61.83,60.28,60.96,371247,0
+PCRX.US,D,20210610,000000,61.34,61.8,58.96,59.18,565465,0
+PCRX.US,D,20210611,000000,59.18,60.53,58.77,60.52,750917,0
+PCRX.US,D,20210614,000000,60.52,61.69,59.961,60.01,594058,0
+PCRX.US,D,20210615,000000,60.35,60.635,58.85,59.68,526136,0
+PCRX.US,D,20210616,000000,59.92,60.97,59.7,60.82,366662,0
+PCRX.US,D,20210617,000000,60.69,60.96,59.275,60.45,433844,0
+PCRX.US,D,20210618,000000,59.7,60.36,57.84,59.64,1309518,0
+PCRX.US,D,20210621,000000,60.06,61.21,59,61.07,389163,0
+PCRX.US,D,20210622,000000,61.07,61.69,59.63,61.27,440538,0
+PCRX.US,D,20210623,000000,61.63,61.63,60.13,60.39,320241,0
+PCRX.US,D,20210624,000000,60.72,61.88,60.03,61.61,221435,0
+PCRX.US,D,20210625,000000,62.03,64.05,61.73,63.52,739689,0
+PCRX.US,D,20210628,000000,63.52,63.52,61.25,61.42,235558,0
+PCRX.US,D,20210629,000000,61.83,62.03,60.09,60.68,264721,0
+PCRX.US,D,20210630,000000,60.35,61.25,60.28,60.68,636460,0
+PCRX.US,D,20210701,000000,60.95,61.93,59.88,59.98,267977,0
+PCRX.US,D,20210702,000000,59.76,59.76,58.36,59.28,249588,0
+PCRX.US,D,20210706,000000,59.49,59.49,57.62,57.64,325566,0
+PCRX.US,D,20210707,000000,57.16,57.74,56.5701,56.74,428329,0
+PCRX.US,D,20210708,000000,56.26,57.26,55.27,56.34,283552,0
+PCRX.US,D,20210709,000000,56.8,58.08,56.03,56.92,215701,0
+PCRX.US,D,20210712,000000,56.81,57.6024,55.87,56.8,198335,0
+PCRX.US,D,20210713,000000,57.03,57.5,54.88,55.59,563868,0
+PCRX.US,D,20210714,000000,56.02,56.06,55.08,55.47,207735,0
+PCRX.US,D,20210715,000000,55.19,56.16,54.84,56.07,229554,0
+PCRX.US,D,20210716,000000,56.64,56.64,55.06,55.3,241812,0
+PCRX.US,D,20210719,000000,54.6,56.3,54.525,56.08,345188,0
+PCRX.US,D,20210720,000000,56.25,57.38,56.11,56.53,268569,0
+PCRX.US,D,20210721,000000,56.27,59,55.2201,58.49,416568,0
+PCRX.US,D,20210722,000000,58.49,59.03,57.08,58.07,187332,0
+PCRX.US,D,20210723,000000,58.49,58.72,57.72,58.7,188096,0
+PCRX.US,D,20210726,000000,60.31,60.65,58.61,58.91,287667,0
+PCRX.US,D,20210727,000000,58.75,59.47,57.6625,59.29,285740,0
+PCRX.US,D,20210728,000000,59.68,60.94,59.13,60.01,429812,0
+PCRX.US,D,20210729,000000,60.47,61.93,59.99,60.08,309682,0
+PCRX.US,D,20210730,000000,59.61,60.45,58.66,58.95,384296,0
+PCRX.US,D,20210802,000000,58.76,59.68,58.44,59.22,285802,0
+PCRX.US,D,20210803,000000,62.61,62.61,58.701,60.79,512084,0
+PCRX.US,D,20210804,000000,60.05,61.38,58.5401,60.28,493801,0
+PCRX.US,D,20210805,000000,60.71,61.395,60.16,61.3,301810,0
+PCRX.US,D,20210806,000000,61.62,61.62,60.02,60.93,287185,0
+PCRX.US,D,20210809,000000,61.005,61.005,59.355,60.54,295214,0
+PCRX.US,D,20210810,000000,60.88,60.88,55.12,56.16,701329,0
+PCRX.US,D,20210811,000000,56.27,57.14,55.08,56.83,436450,0
+PCRX.US,D,20210812,000000,57.04,59,56.83,58.33,384432,0
+PCRX.US,D,20210813,000000,58.4,59.32,57.66,58.32,379174,0
+PCRX.US,D,20210816,000000,58.04,58.59,57.18,57.54,227436,0
+PCRX.US,D,20210817,000000,57.16,57.82,56.29,57.68,315723,0
+PCRX.US,D,20210818,000000,57.77,58.08,55.55,55.55,329124,0
+PCRX.US,D,20210819,000000,55.47,55.77,54.33,54.65,521680,0
+PCRX.US,D,20210820,000000,54.47,56.71,54.37,56.41,343363,0
+PCRX.US,D,20210823,000000,56.66,59.31,56.66,58.63,383251,0
+PCRX.US,D,20210824,000000,58.71,59.09,58.01,58.46,234767,0
+PCRX.US,D,20210825,000000,58.48,59.215,57.655,59.04,440919,0
+PCRX.US,D,20210826,000000,58.74,59.42,56.88,57.48,320117,0
+PCRX.US,D,20210827,000000,57.59,60,57.21,59.4,364165,0
+PCRX.US,D,20210830,000000,59.2,59.79,58.5101,59.03,293615,0
+PCRX.US,D,20210831,000000,59.29,60.1999,58.8,59.29,450888,0
+PCRX.US,D,20210901,000000,59.48,60.44,58.84,59.29,288302,0
+PCRX.US,D,20210902,000000,59.37,59.87,58.71,59.25,316936,0
+PCRX.US,D,20210903,000000,59.13,59.505,56.63,56.95,395566,0
+PCRX.US,D,20210907,000000,56.13,56.91,56,56.42,428302,0
+PCRX.US,D,20210908,000000,56.42,57.88,55.45,56.81,378099,0
+PCRX.US,D,20210909,000000,56.61,57.72,56.07,56.21,357409,0
+PCRX.US,D,20210910,000000,56.66,56.98,54.36,55.4,455652,0
+PCRX.US,D,20210913,000000,55.42,56.23,54.17,55.54,216996,0
+PCRX.US,D,20210914,000000,55.58,55.68,53.75,54.64,247665,0
+PCRX.US,D,20210915,000000,54.74,56.13,54.12,55.18,473546,0
+PCRX.US,D,20210916,000000,55.47,55.805,54.32,55.16,221970,0
+PCRX.US,D,20210917,000000,55.53,56.02,54.83,55.94,592207,0
+PCRX.US,D,20210920,000000,55.19,55.39,54.37,55.38,289888,0
+PCRX.US,D,20210921,000000,55.7,57.35,55.31,57.15,482279,0
+PCRX.US,D,20210922,000000,57.45,58.1,56.78,57.59,269985,0
+PCRX.US,D,20210923,000000,58.05,58.3,56.6025,57.99,202543,0
+PCRX.US,D,20210924,000000,57.84,58.38,57.2,57.86,218354,0
+PCRX.US,D,20210927,000000,57.86,59.87,57.5,58.96,377109,0
+PCRX.US,D,20210928,000000,58.76,59.12,56.68,57,595015,0
+PCRX.US,D,20210929,000000,57.09,57.32,56.02,56.72,298084,0
+PCRX.US,D,20210930,000000,57.01,57.345,55.9,56,522912,0
+PCRX.US,D,20211001,000000,56,57.47,55.501,56.98,581040,0
+PCRX.US,D,20211004,000000,52,53.03,48.93,49.45,2273949,0
+PCRX.US,D,20211005,000000,49.5,50,47.02,48.21,1295183,0
+PCRX.US,D,20211006,000000,48.21,49.26,47.68,48.92,666696,0
+PCRX.US,D,20211007,000000,49.48,49.62,48.43,48.62,452664,0
+PCRX.US,D,20211008,000000,48.74,48.865,47.54,47.97,440721,0
+PCRX.US,D,20211011,000000,45.28,51.45,45.05,50.76,1300974,0
+PCRX.US,D,20211012,000000,49.9,52.03,49.62,52.01,644627,0
+PCRX.US,D,20211013,000000,52.35,52.6,51.5,52.11,429419,0
+PCRX.US,D,20211014,000000,52.82,53.89,52.22,53.84,820437,0
+PCRX.US,D,20211015,000000,54.39,54.96,53.02,53.2,471431,0
+PCRX.US,D,20211018,000000,53.59,53.6049,51.89,53.08,349612,0
+PCRX.US,D,20211019,000000,53.16,53.615,52.245,52.52,449401,0
+PCRX.US,D,20211020,000000,52.56,53.31,52.21,53.11,262173,0
+PCRX.US,D,20211021,000000,53.37,53.51,52.73,53.12,165006,0
+PCRX.US,D,20211022,000000,53.37,53.37,52.0037,52.61,208108,0
+PCRX.US,D,20211025,000000,52.38,53.09,52.13,52.91,292470,0
+PCRX.US,D,20211026,000000,53.28,53.29,52.2,52.41,319053,0
+PCRX.US,D,20211027,000000,52.28,52.64,51,51.66,491987,0
+PCRX.US,D,20211028,000000,51.7331,52.59,51.1,52.09,304662,0
+PCRX.US,D,20211029,000000,52.23,52.87,51.5,52.28,286986,0
+PCRX.US,D,20211101,000000,52.48,54.17,52.3,53.75,389381,0
+PCRX.US,D,20211102,000000,53.75,53.93,52.67,53.64,273607,0
+PCRX.US,D,20211103,000000,55,57.47,53.64,56.4,743659,0
+PCRX.US,D,20211104,000000,56.72,57.23,55.1,56.29,379907,0
+PCRX.US,D,20211105,000000,56.81,58.39,55.73,58.09,538667,0
+PCRX.US,D,20211108,000000,58.17,59.92,57.81,58.95,485634,0
+PCRX.US,D,20211109,000000,59.04,59.14,57.47,58.54,343393,0
+PCRX.US,D,20211110,000000,58.19,59.05,57.4,57.76,454709,0
+PCRX.US,D,20211111,000000,57.93,58.74,56.52,56.81,560871,0
+PCRX.US,D,20211112,000000,56.99,58.58,56.605,57.04,323906,0
+PCRX.US,D,20211115,000000,57.55,57.55,55.64,55.99,738587,0
+PCRX.US,D,20211116,000000,56.04,58.72,55.85,57.03,400632,0
+PCRX.US,D,20211117,000000,57.03,57.695,56.63,56.78,254341,0
+PCRX.US,D,20211118,000000,56.375,57.94,56.16,56.26,517988,0
+PCRX.US,D,20211119,000000,56.28,56.4,55.07,55.71,299833,0
+PCRX.US,D,20211122,000000,56.06,56.5,54.03,54.6,434164,0
+PCRX.US,D,20211123,000000,54.27,54.56,53.07,54.36,317777,0
+PCRX.US,D,20211124,000000,54.33,54.34,53.58,54.25,283195,0
+PCRX.US,D,20211126,000000,53.32,53.9994,50.66,51.63,324031,0
+PCRX.US,D,20211129,000000,52.11,52.3,50.58,51.11,613799,0
+PCRX.US,D,20211130,000000,51.02,53.95,50.91,52.62,881212,0
+PCRX.US,D,20211201,000000,53.73,55.34,52.45,53.29,534219,0
+PCRX.US,D,20211202,000000,53.84,54.11,52.73,53.75,569915,0
+PCRX.US,D,20211203,000000,54.21,54.94,52.11,52.53,549722,0
+PCRX.US,D,20211206,000000,52.63,54.235,51.66,54.1,498530,0
+PCRX.US,D,20211207,000000,54.8,58.32,53.99,56.8,915999,0
+PCRX.US,D,20211208,000000,56.65,59.52,56.65,58.62,681144,0
+PCRX.US,D,20211209,000000,57.81,58.54,56.1,56.29,610750,0
+PCRX.US,D,20211210,000000,56.82,58.14,56.33,56.92,394684,0
+PCRX.US,D,20211213,000000,57.17,57.88,56.09,57.39,491201,0
+PCRX.US,D,20211214,000000,57.28,57.75,56.33,56.5,432683,0
+PCRX.US,D,20211215,000000,56.5,57.68,55.62,57.57,355197,0
+PCRX.US,D,20211216,000000,58,58.54,55.54,56.24,491411,0
+PCRX.US,D,20211217,000000,56.03,58.11,56.03,57.74,1352948,0
+PCRX.US,D,20211220,000000,57.51,59.11,56.645,58.96,467618,0
+PCRX.US,D,20211221,000000,59.53,59.82,58.01,58.7,338155,0
+PCRX.US,D,20211222,000000,58.62,60.61,58.46,60.34,386906,0
+PCRX.US,D,20211223,000000,60.5,61.91,59.93,61.66,307718,0
+PCRX.US,D,20211227,000000,61.53,62.78,60.88,61.4,297127,0
+PCRX.US,D,20211228,000000,61.17,62.68,60.9,61.34,438241,0
+PCRX.US,D,20211229,000000,61.29,63.06,60.88,62.21,563838,0
+PCRX.US,D,20211230,000000,62.07,63.09,60.82,60.89,288434,0
+PCRX.US,D,20211231,000000,60.88,61.13,59.76,60.17,266553,0
+PCRX.US,D,20220103,000000,60.53,63.07,60.15,61.2,376789,0
+PCRX.US,D,20220104,000000,60.62,61.76,60.5,61.6,377856,0
+PCRX.US,D,20220105,000000,61.23,62.41,60.16,60.36,480943,0
+PCRX.US,D,20220106,000000,59.94,63.06,59.43,60.73,765963,0
+PCRX.US,D,20220107,000000,60.51,62,59.6,60.03,490606,0
+PCRX.US,D,20220110,000000,59.9,61.39,58.98,61.23,336613,0
+PCRX.US,D,20220111,000000,61.54,62.88,61.23,62.05,368931,0
+PCRX.US,D,20220112,000000,62.52,62.87,61.02,61.02,282901,0
+PCRX.US,D,20220113,000000,61.01,61.92,60.22,61.33,273278,0
+PCRX.US,D,20220114,000000,61.06,64.27,61.06,64.08,627689,0
+PCRX.US,D,20220118,000000,63.55,66.64,63.48,63.88,795123,0
+PCRX.US,D,20220119,000000,64.41,66.11,63.95,64.26,595972,0
+PCRX.US,D,20220120,000000,63.75,65.71,63.36,64,625197,0
+PCRX.US,D,20220121,000000,63.73,66.11,63.3135,63.43,540148,0
+PCRX.US,D,20220124,000000,62.18,64,60.35,63.29,767445,0
+PCRX.US,D,20220125,000000,62.76,63.06,60.77,61.84,464132,0
+PCRX.US,D,20220126,000000,62.66,63.45,60.66,61.56,555626,0
+PCRX.US,D,20220127,000000,61.85,63.35,60.65,61.44,456063,0
+PCRX.US,D,20220128,000000,61.62,61.97,59.48,61.5,426758,0
+PCRX.US,D,20220131,000000,61.4,64.25,61.345,62.77,647436,0
+PCRX.US,D,20220201,000000,63.22,63.4,61.63,62.39,567305,0
+PCRX.US,D,20220202,000000,62.35,63.29,61.69,63.07,463678,0
+PCRX.US,D,20220203,000000,62.4,64.0194,61.4954,63,546238,0
+PCRX.US,D,20220204,000000,63.01,65.39,61.82,64.36,592473,0
+PCRX.US,D,20220207,000000,64.27,64.87,62.84,63.31,397338,0
+PCRX.US,D,20220208,000000,63.25,64.79,62.655,63.7,282955,0
+PCRX.US,D,20220209,000000,63.7,64.91,63.16,63.82,526747,0
+PCRX.US,D,20220210,000000,63.37,65.41,63.37,64.34,589708,0
+PCRX.US,D,20220211,000000,64.3,64.81,63.2464,63.69,377699,0
+PCRX.US,D,20220214,000000,64.2,64.87,63.53,64.32,479235,0
+PCRX.US,D,20220215,000000,64.52,65.42,63.95,64.74,436702,0
+PCRX.US,D,20220216,000000,64.42,64.85,63.4901,64.17,395201,0
+PCRX.US,D,20220217,000000,63.66,64.17,62.76,64.05,379501,0
+PCRX.US,D,20220218,000000,63.85,64.47,63.48,63.94,374516,0
+PCRX.US,D,20220222,000000,64.08,64.63,62.6,62.71,286616,0
+PCRX.US,D,20220223,000000,62.7,63.09,62,62.58,410451,0
+PCRX.US,D,20220224,000000,60.74,64.36,60.4187,64,583390,0
+PCRX.US,D,20220225,000000,64.8,67.935,63.08,67.13,866683,0
+PCRX.US,D,20220228,000000,67.07,67.66,66.26,66.69,828838,0
+PCRX.US,D,20220301,000000,66.89,69.265,65.57,67.67,1016461,0
+PCRX.US,D,20220302,000000,68.085,71.57,67.57,71.28,1112717,0
+PCRX.US,D,20220303,000000,71.33,72.24,70.31,71.63,865328,0
+PCRX.US,D,20220304,000000,70.69,72.36,70.69,72.33,483493,0
+PCRX.US,D,20220307,000000,72.25,72.99,70.47,71.2,578095,0
+PCRX.US,D,20220308,000000,70.5,71.74,69.14,69.88,405637,0
+PCRX.US,D,20220309,000000,70.87,72.12,70.3,71.5,394175,0
+PCRX.US,D,20220310,000000,71.38,72.13,70.59,71.37,313767,0
+PCRX.US,D,20220311,000000,71.87,72.15,70.7,71,361408,0
+PCRX.US,D,20220314,000000,71.11,72.22,69.8375,70.53,451755,0
+PCRX.US,D,20220315,000000,71,71.28,69.26,70.59,535051,0
+PCRX.US,D,20220316,000000,71.39,71.48,70.1,71.37,370404,0
+PCRX.US,D,20220317,000000,71.44,74.51,71.15,73.38,632387,0
+PCRX.US,D,20220318,000000,73.5,74.82,72.51,72.92,519015,0
+PCRX.US,D,20220321,000000,72.67,74.2,72.25,72.64,409323,0
+PCRX.US,D,20220322,000000,72.82,75.77,72.79,75.37,641562,0
+PCRX.US,D,20220323,000000,75.37,75.73,73.89,74.46,357968,0
+PCRX.US,D,20220324,000000,74.56,75.73,72.84,75.61,411266,0
+PCRX.US,D,20220325,000000,75.97,77.16,75.21,76.49,428350,0
+PCRX.US,D,20220328,000000,76.26,76.49,74.41,75.88,519085,0
+PCRX.US,D,20220329,000000,76.43,77.42,75.21,76.18,746825,0
+PCRX.US,D,20220330,000000,76.26,77.1684,75.34,75.67,488550,0
+PCRX.US,D,20220331,000000,75.73,76.57,75.67,76.32,621378,0
+PCRX.US,D,20220401,000000,76.23,77.92,75.76,77.89,329467,0
+PCRX.US,D,20220404,000000,77.51,78.59,76.905,77.35,291958,0
+PCRX.US,D,20220405,000000,77.3,78.335,76.06,76.61,429269,0
+PCRX.US,D,20220406,000000,76.59,80.26,75.55,78.99,730646,0
+PCRX.US,D,20220407,000000,79.11,81.74,79.02,81.08,973245,0
+PCRX.US,D,20220408,000000,80.99,82.16,80.51,81.64,719400,0
+PCRX.US,D,20220411,000000,80.8,80.8,71.43,73.24,1542846,0
+PCRX.US,D,20220412,000000,73.37,74.95,71.1,74.06,1116065,0
+PCRX.US,D,20220413,000000,74.27,76.18,73.44,75.87,586543,0
+PCRX.US,D,20220414,000000,76.06,76.31,74.34,74.68,388031,0
+PCRX.US,D,20220418,000000,74.7,74.7,72.07,73,542367,0
+PCRX.US,D,20220419,000000,73.08,74.27,72.01,73.95,635104,0
+PCRX.US,D,20220420,000000,74.27,75.64,73.82,75.24,472602,0
+PCRX.US,D,20220421,000000,75.26,76.905,73.2542,76.16,438974,0
+PCRX.US,D,20220422,000000,76,76,73.98,74.52,422004,0
+PCRX.US,D,20220425,000000,74.02,76.43,70.93,76.38,609903,0
+PCRX.US,D,20220426,000000,76.37,76.94,73.75,74.25,468426,0
+PCRX.US,D,20220427,000000,73.92,75.64,73.76,74.41,384673,0
+PCRX.US,D,20220428,000000,75.11,75.6452,73.3829,75.32,346115,0
+PCRX.US,D,20220429,000000,74.81,76.35,74.33,74.57,354925,0
+PCRX.US,D,20220502,000000,74.26,74.76,72.33,74.32,410114,0
+PCRX.US,D,20220503,000000,74.48,75.16,72.87,73.01,468286,0
+PCRX.US,D,20220504,000000,73.95,73.95,66.7247,68.56,1117768,0
+PCRX.US,D,20220505,000000,67.7,67.79,63.4,63.93,775020,0
+PCRX.US,D,20220506,000000,63.27,64.315,62.18,62.99,729700,0
+PCRX.US,D,20220509,000000,62.65,62.65,59.05,59.51,714553,0
+PCRX.US,D,20220510,000000,59.98,60.98,58.88,60.3,591018,0
+PCRX.US,D,20220511,000000,60,62.75,59.78,59.9,638882,0
+PCRX.US,D,20220512,000000,58.86,61.59,58.74,61.14,478679,0
+PCRX.US,D,20220513,000000,61.65,62.44,60.54,61.55,497492,0
+PCRX.US,D,20220516,000000,61.78,64.1,61.78,63.54,313094,0
+PCRX.US,D,20220517,000000,64.29,64.355,61.681,63.58,418225,0
+PCRX.US,D,20220518,000000,62.59,63.655,60.67,61.41,406147,0
+PCRX.US,D,20220519,000000,61.42,63.95,61.37,63.04,514722,0
+PCRX.US,D,20220520,000000,63.97,64.37,61.96,63.59,351717,0
+PCRX.US,D,20220523,000000,64.14,64.7,63.01,63.11,220295,0
+PCRX.US,D,20220524,000000,62.2,62.48,60.03,60.65,342452,0
+PCRX.US,D,20220525,000000,60.2,61.36,59.61,60.23,354365,0
+PCRX.US,D,20220526,000000,60.67,62.45,60.53,62.18,246718,0
+PCRX.US,D,20220527,000000,62.63,64.44,62.48,64.44,276082,0
+PCRX.US,D,20220531,000000,64.32,64.34,63,63.25,331208,0
+PCRX.US,D,20220601,000000,63.25,64.16,62.86,63.45,317998,0
+PCRX.US,D,20220602,000000,63.3,65.715,62.72,65.27,561639,0
+PCRX.US,D,20220603,000000,65.27,65.65,62.49,64.31,389191,0
+PCRX.US,D,20220606,000000,64.63,64.63,60.09,60.64,804277,0
+PCRX.US,D,20220607,000000,59.51,62.76,59.23,62.34,367589,0
+PCRX.US,D,20220608,000000,62.2,62.2,58.735,59.39,532588,0
+PCRX.US,D,20220609,000000,58.58,59.27,56.75,56.85,466685,0
+PCRX.US,D,20220610,000000,56.13,56.5,55.25,55.77,486553,0
+PCRX.US,D,20220613,000000,54.88,54.98,53.11,54.66,524570,0
+PCRX.US,D,20220614,000000,54.66,54.89,50.14,51.49,1166204,0
+PCRX.US,D,20220615,000000,51.85,54.87,51.807,54.55,557455,0
+PCRX.US,D,20220616,000000,53.6,53.85,52.55,52.9,468039,0
+PCRX.US,D,20220617,000000,53.78,55.46,53.67,53.72,778520,0
+PCRX.US,D,20220621,000000,53.93,54.43,52.91,53,387945,0
+PCRX.US,D,20220622,000000,52.59,55.31,52,54.23,397796,0
+PCRX.US,D,20220623,000000,54.4,56.575,54.3,56.28,426087,0
+PCRX.US,D,20220624,000000,56.79,58.185,56.47,57.43,460777,0
+PCRX.US,D,20220627,000000,57.64,58.61,56.58,57.21,300069,0
+PCRX.US,D,20220628,000000,57.15,58.05,56.46,57.32,338011,0
+PCRX.US,D,20220629,000000,57.43,58.855,56.76,58.63,523780,0
+PCRX.US,D,20220630,000000,57.79,59.11,56.78,58.3,516956,0
+PCRX.US,D,20220701,000000,57.9,58.4,56.69,57.85,436089,0
+PCRX.US,D,20220705,000000,57.09,58.36,56.46,58.35,473472,0
+PCRX.US,D,20220706,000000,58.42,58.42,56.58,57.66,352999,0
+PCRX.US,D,20220707,000000,58.08,59.33,57.31,57.98,353719,0
+PCRX.US,D,20220708,000000,57.73,57.73,55.92,56.97,677013,0
+PCRX.US,D,20220711,000000,56.95,58.54,55.76,56.68,438582,0
+PCRX.US,D,20220712,000000,56.77,56.86,55.23,55.36,390177,0
+PCRX.US,D,20220713,000000,54.49,55.04,53.125,53.96,489877,0
+PCRX.US,D,20220714,000000,53.2,53.71,50.67,52.9,1131038,0
+PCRX.US,D,20220715,000000,53.6,55.61,53.42,55,606214,0
+PCRX.US,D,20220718,000000,55.27,57.03,53.44,53.46,455915,0
+PCRX.US,D,20220719,000000,54.27,54.935,53.46,54.21,561391,0
+PCRX.US,D,20220720,000000,54.09,54.34,52.44,53.18,637537,0
+PCRX.US,D,20220721,000000,52.94,55.66,52.55,55.43,579880,0
+PCRX.US,D,20220722,000000,55.74,57.21,54.3,55.18,492550,0
+PCRX.US,D,20220725,000000,55.84,57.16,55.181,56.98,378816,0
+PCRX.US,D,20220726,000000,56.78,57.51,56.36,56.78,267328,0
+PCRX.US,D,20220727,000000,56.71,57.37,56.19,56.99,208098,0
+PCRX.US,D,20220728,000000,57.23,57.95,56.12,56.77,274748,0
+PCRX.US,D,20220729,000000,56.53,56.94,55.69,56.56,314452,0
+PCRX.US,D,20220801,000000,56.12,57.11,55.72,56.18,391549,0
+PCRX.US,D,20220802,000000,56.29,56.53,55.67,55.98,327842,0
+PCRX.US,D,20220803,000000,55.01,58.67,55.01,57.89,747107,0
+PCRX.US,D,20220804,000000,57.52,58.05,55.025,57.58,449752,0
+PCRX.US,D,20220805,000000,56.83,59.08,56.75,58.89,426221,0
+PCRX.US,D,20220808,000000,58.54,58.98,56.98,58.51,363466,0
+PCRX.US,D,20220809,000000,58.64,58.81,57.57,58.32,332490,0
+PCRX.US,D,20220810,000000,59.2,59.2,56.95,57.21,359577,0
+PCRX.US,D,20220811,000000,57.21,57.59,56.19,56.26,446635,0
+PCRX.US,D,20220812,000000,56.58,57.67,56.15,57.56,252504,0
+PCRX.US,D,20220815,000000,57.6,58.04,57.17,57.73,269604,0
+PCRX.US,D,20220816,000000,57.47,58.25,56.72,57.95,355775,0
+PCRX.US,D,20220817,000000,57.6,58.61,57.51,58.14,360510,0
+PCRX.US,D,20220818,000000,58.56,58.56,57.655,58.12,317627,0
+PCRX.US,D,20220819,000000,57.72,58.74,57.72,58.26,191956,0
+PCRX.US,D,20220822,000000,58.09,58.33,56.87,57.3,202291,0
+PCRX.US,D,20220823,000000,57.23,57.65,55.91,56.29,282494,0
+PCRX.US,D,20220824,000000,56.46,57.52,56.45,56.99,149286,0
+PCRX.US,D,20220825,000000,57.12,58.29,56.67,58.14,238055,0
+PCRX.US,D,20220826,000000,58.02,58.02,53.87,54.06,297111,0
+PCRX.US,D,20220829,000000,53.48,54.92,52.29,54.43,379062,0
+PCRX.US,D,20220830,000000,54.57,54.63,52.11,52.22,420026,0
+PCRX.US,D,20220831,000000,52.24,53.85,51.8,52.48,330469,0
+PCRX.US,D,20220901,000000,51.97,52.51,51.25,52.26,255132,0
+PCRX.US,D,20220902,000000,52.54,53.04,51.225,51.7,220172,0
+PCRX.US,D,20220906,000000,51.75,51.8,50.43,51.24,510659,0
+PCRX.US,D,20220907,000000,51.68,53.93,51.01,53.93,541391,0
+PCRX.US,D,20220908,000000,53.53,55.96,53.23,55.63,458514,0
+PCRX.US,D,20220909,000000,56.18,57.385,55.71,55.75,397310,0
+PCRX.US,D,20220912,000000,56.1,56.6,55.68,56.12,251413,0
+PCRX.US,D,20220913,000000,54.76,56.47,54.76,56.01,399253,0
+PCRX.US,D,20220914,000000,56.28,57.795,54.64,54.76,364033,0
+PCRX.US,D,20220915,000000,54.76,54.95,53.84,54.27,239025,0
+PCRX.US,D,20220916,000000,53.61,54.15,52.49,53.6,340930,0
+PCRX.US,D,20220919,000000,53.03,54.94,52.505,54.74,338941,0
+PCRX.US,D,20220920,000000,54.22,55.17,54.07,55.03,388614,0
+PCRX.US,D,20220921,000000,54.54,56.84,54.54,55.31,555658,0
+PCRX.US,D,20220922,000000,54.77,55.52,52.795,53.95,511366,0
+PCRX.US,D,20220923,000000,53.36,53.62,51.56,52.86,282493,0
+PCRX.US,D,20220926,000000,52.4,53.27,51.805,52.68,253364,0
+PCRX.US,D,20220927,000000,53.09,54,52.67,52.84,207924,0
+PCRX.US,D,20220928,000000,53.48,54.41,52.5,54.14,370933,0
+PCRX.US,D,20220929,000000,53.81,54.34,53.19,54.24,234442,0
+PCRX.US,D,20220930,000000,54.12,55.48,53.14,53.19,411689,0
+PCRX.US,D,20221003,000000,53.85,58.1,52.63,55.07,351175,0
+PCRX.US,D,20221004,000000,55.49,56.69,55,56.06,264273,0
+PCRX.US,D,20221005,000000,55.56,57.005,55.425,56.56,241408,0
+PCRX.US,D,20221006,000000,56.57,57.67,56.54,57.45,192809,0
+PCRX.US,D,20221007,000000,57.11,58.09,56.05,56.31,412896,0
+PCRX.US,D,20221010,000000,56.49,57.72,56.26,56.45,211843,0
+PCRX.US,D,20221011,000000,56.25,56.65,54.64,56.06,313528,0
+PCRX.US,D,20221012,000000,55.82,56.77,54.78,55.95,211308,0
+PCRX.US,D,20221013,000000,54.77,56.2,52.8175,54,1068631,0
+PCRX.US,D,20221014,000000,54.31,54.35,51.58,51.6,515037,0
+PCRX.US,D,20221017,000000,51.99,54.41,51.7986,52.9,491425,0
+PCRX.US,D,20221018,000000,53.77,55.39,53.77,54.05,488038,0
+PCRX.US,D,20221019,000000,53.62,54.71,51.52,53.04,296634,0
+PCRX.US,D,20221020,000000,52.63,52.9,50.64,50.85,314794,0
+PCRX.US,D,20221021,000000,51.59,52.5426,50.3993,51.69,483820,0
+PCRX.US,D,20221024,000000,52.11,52.64,51.45,51.74,321690,0
+PCRX.US,D,20221025,000000,52.09,53.24,51.97,52.64,252768,0
+PCRX.US,D,20221026,000000,52.85,54.78,52.46,53.34,414527,0
+PCRX.US,D,20221027,000000,53.63,54,51.89,52.17,224471,0
+PCRX.US,D,20221028,000000,52.73,53.25,52.03,52.25,313705,0
+PCRX.US,D,20221031,000000,51.97,52.34,50.88,51.76,438196,0
+PCRX.US,D,20221101,000000,52.32,52.9892,51.825,52.45,368519,0
+PCRX.US,D,20221102,000000,52.2,52.57,50.6,50.98,446538,0
+PCRX.US,D,20221103,000000,49.4,50.94,47.57,49.59,654604,0
+PCRX.US,D,20221104,000000,49.62,50.04,47.4,49.86,465674,0
+PCRX.US,D,20221107,000000,49.56,50.42,48.82,50.33,357412,0
+PCRX.US,D,20221108,000000,50.32,51.99,49.8442,50.39,369765,0
+PCRX.US,D,20221109,000000,49.97,51.01,48.58,49,311336,0
+PCRX.US,D,20221110,000000,50.89,52.64,50.35,52.4,447511,0
+PCRX.US,D,20221111,000000,52.59,53.32,51.99,52.93,450546,0
+PCRX.US,D,20221114,000000,53.12,53.12,49.97,51.02,598754,0
+PCRX.US,D,20221115,000000,51.89,51.89,48.35,50,869298,0
+PCRX.US,D,20221116,000000,49.56,49.89,46.03,47.97,862247,0
+PCRX.US,D,20221117,000000,47.4,47.67,46.41,47.5,409323,0
+PCRX.US,D,20221118,000000,48.48,49.33,47.7,49.04,396297,0
+PCRX.US,D,20221121,000000,48.93,49.56,47.99,48.8,268156,0
+PCRX.US,D,20221122,000000,49.06,49.37,47.99,48.27,307065,0
+PCRX.US,D,20221123,000000,48.11,49.18,47.91,48.96,220700,0
+PCRX.US,D,20221125,000000,48.88,50.11,48.88,49.69,58451,0
+PCRX.US,D,20221128,000000,49.11,49.82,48.68,48.92,227228,0
+PCRX.US,D,20221129,000000,48.66,49.3678,47.55,47.69,365561,0
+PCRX.US,D,20221130,000000,47.92,48.33,46.88,48.25,535448,0
+PCRX.US,D,20221201,000000,48.52,48.86,47.19,47.23,508414,0
+PCRX.US,D,20221202,000000,46.56,47.73,46.08,47.25,451151,0
+PCRX.US,D,20221205,000000,47.01,47.01,45.36,46.75,372937,0
+PCRX.US,D,20221206,000000,46.51,47.675,46.23,46.97,431084,0
+PCRX.US,D,20221207,000000,46.83,47.97,45.74,46.71,405743,0
+PCRX.US,D,20221208,000000,46.56,48.31,45.97,47.12,513493,0
+PCRX.US,D,20221209,000000,46.96,46.96,45.52,45.85,450540,0
+PCRX.US,D,20221212,000000,46.22,46.48,45.32,45.5,356230,0
+PCRX.US,D,20221213,000000,46.35,46.35,38.7,42.48,2640879,0
+PCRX.US,D,20221214,000000,42.24,43.28,41.32,41.92,840413,0
+PCRX.US,D,20221215,000000,41.52,41.54,39.505,39.91,616369,0
+PCRX.US,D,20221216,000000,39.32,39.89,37.87,38.44,1578452,0
+PCRX.US,D,20221219,000000,38.54,39.48,37.69,38.83,467229,0
+PCRX.US,D,20221220,000000,38.74,40.455,38.23,39.83,666320,0
+PCRX.US,D,20221221,000000,39.9,41.2,39.68,40.52,373264,0
+PCRX.US,D,20221222,000000,40.24,40.24,38.58,39.73,433919,0
+PCRX.US,D,20221223,000000,39.71,40,39.03,39.67,171778,0
+PCRX.US,D,20221227,000000,39.32,39.37,38.27,38.67,277681,0
+PCRX.US,D,20221228,000000,38.85,39.09,37.97,38.19,288064,0
+PCRX.US,D,20221229,000000,38.38,39.16,38.24,38.97,528783,0
+PCRX.US,D,20221230,000000,38.85,38.97,38.13,38.61,445499,0
+PCRX.US,D,20230103,000000,38.9,39.73,37.78,38.86,696990,0
+PCRX.US,D,20230104,000000,39.25,39.6799,38.17,38.68,581016,0
+PCRX.US,D,20230105,000000,38.31,39.12,37.79,38.5,498580,0
+PCRX.US,D,20230106,000000,38.62,39.07,36.76,37.08,661866,0
+PCRX.US,D,20230109,000000,37.44,37.99,36.52,36.82,529292,0
+PCRX.US,D,20230110,000000,36.88,38.395,36.38,37.37,555845,0
+PCRX.US,D,20230111,000000,37.34,37.95,36.44,37.02,671469,0
+PCRX.US,D,20230112,000000,37.03,38.49,36.41,37.68,624462,0
+PCRX.US,D,20230113,000000,37.43,37.7836,36.82,37.42,366709,0
+PCRX.US,D,20230117,000000,37.24,38.63,36.85,37.95,584332,0
+PCRX.US,D,20230118,000000,37.94,38.37,37.22,37.53,482835,0
+PCRX.US,D,20230119,000000,37.49,37.95,36.9,37.05,597970,0
+PCRX.US,D,20230120,000000,37.18,37.18,35.455,35.53,859018,0
+PCRX.US,D,20230123,000000,35.49,37.35,35.35,37.32,882311,0
+PCRX.US,D,20230124,000000,37.17,38.915,37.0401,38.35,606614,0
+PCRX.US,D,20230125,000000,38.35,38.685,37.5,38.14,270030,0
+PCRX.US,D,20230126,000000,38.42,39.16,38.4,38.93,326386,0
+PCRX.US,D,20230127,000000,38.8,39.54,38.37,39.4,331676,0
+PCRX.US,D,20230130,000000,39.33,39.56,38.33,38.88,358795,0
+PCRX.US,D,20230131,000000,39.15,39.74,38.83,39.27,381202,0
+PCRX.US,D,20230201,000000,39,40.99,39,40.57,375936,0
+PCRX.US,D,20230202,000000,40.84,43.11,40.6,43.07,644936,0
+PCRX.US,D,20230203,000000,42.68,43.15,41.71,41.86,673335,0
+PCRX.US,D,20230206,000000,41.73,41.73,40.33,41.24,404545,0
+PCRX.US,D,20230207,000000,41.08,42.23,40.52,41.6,539761,0
+PCRX.US,D,20230208,000000,41.56,42.06,40.72,40.88,399610,0
+PCRX.US,D,20230209,000000,41.24,41.44,39.87,40.09,349860,0
+PCRX.US,D,20230210,000000,39.96,40.5,39.49,39.95,677170,0
+PCRX.US,D,20230213,000000,39.82,40.97,39.23,40.75,351980,0
+PCRX.US,D,20230214,000000,40.53,41.22,39.72,40.55,413355,0
+PCRX.US,D,20230215,000000,40.22,41.13,39.9,40.59,533421,0
+PCRX.US,D,20230216,000000,40.14,41.49,39.39,40.78,495265,0
+PCRX.US,D,20230217,000000,40.96,42.17,40.68,41.9,474085,0
+PCRX.US,D,20230221,000000,41.6,41.955,40.73,41.14,581108,0
+PCRX.US,D,20230222,000000,41.07,42.54,40.595,42.3,767557,0
+PCRX.US,D,20230223,000000,42.44,43.46,41.415,41.75,445234,0
+PCRX.US,D,20230224,000000,41.38,41.68,40.54,41,689826,0
+PCRX.US,D,20230227,000000,41,41.915,40.2,40.96,687503,0
+PCRX.US,D,20230228,000000,41.64,44.525,40.515,42.57,1632879,0
+PCRX.US,D,20230301,000000,43.1,44.42,42.12,43.38,767209,0
+PCRX.US,D,20230302,000000,43.04,43.09,42.11,42.26,442886,0
+PCRX.US,D,20230303,000000,42.64,43.98,40.99,42.05,749595,0
+PCRX.US,D,20230306,000000,42.09,42.09,40.48,40.85,661993,0
+PCRX.US,D,20230307,000000,40.81,41.21,40.11,40.41,449242,0
+PCRX.US,D,20230308,000000,40.62,40.62,39.19,39.59,470521,0
+PCRX.US,D,20230309,000000,39.76,40.04,39.27,39.77,457823,0
+PCRX.US,D,20230310,000000,39.5,40.8,39.18,40.05,1065215,0
+PCRX.US,D,20230313,000000,39.49,40.65,38.51,38.6,529648,0
+PCRX.US,D,20230314,000000,39.47,39.74,38.805,39.2,423367,0
+PCRX.US,D,20230315,000000,38.55,39.81,38.42,39.36,543823,0
+PCRX.US,D,20230316,000000,39.17,41.72,39.15,41.47,588929,0
+PCRX.US,D,20230317,000000,41.42,41.54,39.3,39.49,946244,0
+PCRX.US,D,20230320,000000,39.63,40.19,39.23,39.68,394396,0
+PCRX.US,D,20230321,000000,40.32,40.99,39.82,40.28,350753,0
+PCRX.US,D,20230322,000000,40.27,40.44,39.23,39.33,390961,0
+PCRX.US,D,20230323,000000,39.6,39.94,38.48,38.6,428057,0
+PCRX.US,D,20230324,000000,38.21,39.255,37.63,39.14,695626,0
+PCRX.US,D,20230327,000000,39.78,40.3,39.32,40.07,246141,0
+PCRX.US,D,20230328,000000,39.87,40.4,39.24,39.91,293827,0
+PCRX.US,D,20230329,000000,40.31,40.895,39.64,40.77,340470,0
+PCRX.US,D,20230330,000000,41.01,41.44,39.8,40.18,317913,0
+PCRX.US,D,20230331,000000,40.61,40.92,40.36,40.81,306182,0
+PCRX.US,D,20230403,000000,40.72,41.58,40.695,41.37,453888,0
+PCRX.US,D,20230404,000000,41.6,41.79,40.57,41.33,490384,0
+PCRX.US,D,20230405,000000,41.26,41.69,40.85,40.89,1214849,0
+PCRX.US,D,20230406,000000,41.29,42.03,41.15,41.93,365151,0
+PCRX.US,D,20230410,000000,41.73,41.99,41.09,41.6,294449,0
+PCRX.US,D,20230411,000000,41.71,42.15,41.63,41.66,270930,0
+PCRX.US,D,20230412,000000,42,42.37,41.55,41.84,338939,0
+PCRX.US,D,20230413,000000,41.98,42.301,41.3,42.19,522957,0
+PCRX.US,D,20230414,000000,42.2,43.08,41.8,42.45,724000,0
+PCRX.US,D,20230417,000000,42.55,43.52,42.38,43.27,485034,0
+PCRX.US,D,20230418,000000,43.5,43.86,42.59,43.47,422301,0
+PCRX.US,D,20230419,000000,43.31,45.47,43,45.4,838709,0
+PCRX.US,D,20230420,000000,45.19,46.54,44.895,46.51,579918,0
+PCRX.US,D,20230421,000000,46.51,47.53,46.49,47.5,1041662,0
+PCRX.US,D,20230424,000000,47.36,47.505,45.56,45.78,627082,0
+PCRX.US,D,20230425,000000,45.48,46.35,44.03,44.37,639536,0
+PCRX.US,D,20230426,000000,44.05,44.6,43.6,44.07,448125,0
+PCRX.US,D,20230427,000000,44.24,44.99,44.02,44.73,416212,0
+PCRX.US,D,20230428,000000,44.71,45.955,44.47,45.31,423244,0
+PCRX.US,D,20230501,000000,45.25,48.6,45.09,46.6,1065965,0
+PCRX.US,D,20230502,000000,46.11,47.01,45.452,46.45,998127,0
+PCRX.US,D,20230503,000000,44.38,45.45,41.22,43.12,1784301,0
+PCRX.US,D,20230504,000000,42.93,44.62,42.3125,43.14,769794,0
+PCRX.US,D,20230505,000000,43.72,43.72,42.03,42.89,596419,0
+PCRX.US,D,20230508,000000,43.03,43.81,41.76,42.26,461227,0
+PCRX.US,D,20230509,000000,42.06,42.85,41.71,42.64,499911,0
+PCRX.US,D,20230510,000000,43.34,43.5,42.49,42.89,339340,0
+PCRX.US,D,20230511,000000,42.76,42.96,41.65,42.02,310793,0
+PCRX.US,D,20230512,000000,42.18,42.28,41.575,41.89,350140,0
+PCRX.US,D,20230515,000000,41.85,42.91,41.83,42.47,322553,0
+PCRX.US,D,20230516,000000,42.11,42.4061,41.19,41.27,506918,0
+PCRX.US,D,20230517,000000,41.37,41.37,40.16,40.45,465334,0
+PCRX.US,D,20230518,000000,40.5,40.65,39.81,40.29,645767,0
+PCRX.US,D,20230519,000000,40.65,41.08,40.2,40.84,447071,0
+PCRX.US,D,20230522,000000,40.96,41.74,40.57,41.46,402748,0
+PCRX.US,D,20230523,000000,41.45,42.63,41.26,41.52,491832,0
+PCRX.US,D,20230524,000000,41.47,41.56,40.375,40.54,218416,0
+PCRX.US,D,20230525,000000,40.35,40.35,39.51,39.74,218766,0
+PCRX.US,D,20230526,000000,39.6,39.95,39.345,39.46,201299,0
+PCRX.US,D,20230530,000000,39.36,40.07,39.11,39.26,258385,0
+PCRX.US,D,20230531,000000,39.08,40.8,37.94,38.03,657349,0
+PCRX.US,D,20230601,000000,37.92,38.46,36.63,38.04,501676,0
+PCRX.US,D,20230602,000000,38.5,39.34,38.02,39.09,379836,0
+PCRX.US,D,20230605,000000,38.74,38.74,37.94,38.55,379836,0
+PCRX.US,D,20230606,000000,38.55,39.42,38.27,39.08,404354,0
+PCRX.US,D,20230607,000000,39.25,39.61,37.16,37.54,921967,0
+PCRX.US,D,20230608,000000,37.38,37.48,36.695,37.01,726339,0
+PCRX.US,D,20230609,000000,36.97,37.29,35.82,36.13,627021,0
+PCRX.US,D,20230612,000000,36.02,36.495,35.47,36.12,399743,0
+PCRX.US,D,20230613,000000,36.15,37.24,36.02,36.96,612036,0
+PCRX.US,D,20230614,000000,37.03,39.1,36.96,38.74,1271753,0
+PCRX.US,D,20230615,000000,38.74,40.32,38.535,40.32,667451,0
+PCRX.US,D,20230616,000000,40.91,41.23,40.22,41.09,1116007,0
+PCRX.US,D,20230620,000000,40.9,41.65,40.41,40.91,648281,0
+PCRX.US,D,20230621,000000,40.88,41.55,40.2,40.31,686843,0
+PCRX.US,D,20230622,000000,40.36,40.795,38.99,39.47,576865,0
+PCRX.US,D,20230623,000000,39.15,40.27,38.8365,40.06,784264,0
+PCRX.US,D,20230626,000000,40.205,40.2075,39.25,39.62,464584,0
+PCRX.US,D,20230627,000000,39.73,40.01,39.23,39.75,235854,0
+PCRX.US,D,20230628,000000,39.65,40.73,38.49,40.01,1677824,0
+PCRX.US,D,20230629,000000,39.9,40.06,38.825,39.51,519438,0
+PCRX.US,D,20230630,000000,39.82,40.37,39.745,40.07,308801,0
+PCRX.US,D,20230703,000000,40.09,40.45,39.91,40.09,124808,0
+PCRX.US,D,20230705,000000,39.95,39.95,38.67,38.8,547974,0
+PCRX.US,D,20230706,000000,38.3,38.6875,37.83,38.32,451730,0
+PCRX.US,D,20230707,000000,38.28,38.8,37.83,37.89,469011,0
+PCRX.US,D,20230710,000000,37.83,37.96,36.27,36.41,676538,0
+PCRX.US,D,20230711,000000,36.48,38.03,36.43,37.58,640578,0
+PCRX.US,D,20230712,000000,37.97,37.97,36.5,36.55,389794,0
+PCRX.US,D,20230713,000000,36.63,37.8,36.5,37.26,490005,0
+PCRX.US,D,20230714,000000,37.51,37.9174,37,37.29,539440,0
+PCRX.US,D,20230717,000000,37.43,38.08,36.91,37.76,430985,0
+PCRX.US,D,20230718,000000,37.75,38.19,37.195,37.39,364520,0
+PCRX.US,D,20230719,000000,37.44,37.87,36.73,36.76,592015,0
+PCRX.US,D,20230720,000000,36.88,38.86,36.83,37.83,1194062,0
+PCRX.US,D,20230721,000000,37.9,37.9,36.07,37.07,901071,0
+PCRX.US,D,20230724,000000,37.14,37.765,36.81,36.85,451884,0
+PCRX.US,D,20230725,000000,36.69,37.17,36.33,37.17,453429,0
+PCRX.US,D,20230726,000000,37.17,37.39,36.15,36.25,424837,0
+PCRX.US,D,20230727,000000,36.41,36.95,35.88,36.13,445589,0
+PCRX.US,D,20230728,000000,36.41,36.6299,35.71,35.78,473467,0
+PCRX.US,D,20230731,000000,35.77,36.365,35.42,36.35,928324,0
+PCRX.US,D,20230801,000000,36.42,36.9799,35.91,36,1000240,0
+PCRX.US,D,20230802,000000,34.75,37.4,34.08,36.71,1351799,0
+PCRX.US,D,20230803,000000,37.47,38.9,36.48,38.75,1266792,0
+PCRX.US,D,20230804,000000,39.01,40.16,38.89,39.48,976351,0
+PCRX.US,D,20230807,000000,39.5,39.6,37.605,38.14,621420,0
+PCRX.US,D,20230808,000000,38.06,39.205,37.63,38.18,511249,0
+PCRX.US,D,20230809,000000,38.11,38.385,36.885,38.06,340435,0
+PCRX.US,D,20230810,000000,38.16,39.19,37.55,37.82,351937,0
+PCRX.US,D,20230811,000000,37.84,38.27,37.01,37.57,483672,0
+PCRX.US,D,20230814,000000,37.46,37.595,36.185,36.69,441648,0
+PCRX.US,D,20230815,000000,36.52,37.36,36.29,37.31,279947,0
+PCRX.US,D,20230816,000000,37.12,37.49,36.78,37.01,262588,0
+PCRX.US,D,20230817,000000,36.98,37.06,36.195,36.53,399428,0
+PCRX.US,D,20230818,000000,36.26,37.98,36.16,37.72,578653,0
+PCRX.US,D,20230821,000000,37.64,38.11,37.06,37.77,416510,0
+PCRX.US,D,20230822,000000,37.92,38.04,37.495,37.88,241405,0
+PCRX.US,D,20230823,000000,38.05,38.23,37.29,37.38,302077,0
+PCRX.US,D,20230824,000000,37.29,37.94,36.935,37.21,390156,0
+PCRX.US,D,20230825,000000,37.36,37.865,36.66,37.16,241916,0
+PCRX.US,D,20230828,000000,37.13,37.56,36.43,36.47,257784,0
+PCRX.US,D,20230829,000000,36.56,36.75,35.31,35.38,679320,0
+PCRX.US,D,20230830,000000,35.16,35.965,34.96,35.51,564646,0
+PCRX.US,D,20230831,000000,35.68,36.1,35.08,35.3,410762,0
+PCRX.US,D,20230901,000000,35.63,36.55,35.49,35.53,409894,0
+PCRX.US,D,20230905,000000,35.35,35.35,34.52,34.76,556005,0
+PCRX.US,D,20230906,000000,34.95,35.05,34.37,34.91,325994,0
+PCRX.US,D,20230907,000000,34.9,34.955,34.14,34.2,245261,0
+PCRX.US,D,20230908,000000,34.15,34.15,33.55,33.75,430272,0
+PCRX.US,D,20230911,000000,33.79,34.09,33.21,33.39,273515,0
+PCRX.US,D,20230912,000000,33.42,33.97,32.67,33.79,641390,0
+PCRX.US,D,20230913,000000,33.83,34.3,33.13,34.25,260108,0
+PCRX.US,D,20230914,000000,34.57,34.86,34.235,34.77,303738,0
+PCRX.US,D,20230915,000000,34.86,34.93,33.49,33.64,928370,0
+PCRX.US,D,20230918,000000,33.93,33.95,32.7,32.97,466610,0
+PCRX.US,D,20230919,000000,32.9,33.58,32.69,33.43,294315,0
+PCRX.US,D,20230920,000000,33.49,35.275,33.15,34.49,604344,0
+PCRX.US,D,20230921,000000,34.32,34.66,33.61,33.64,387139,0
+PCRX.US,D,20230922,000000,33.63,34.29,32.97,33.15,260059,0
+PCRX.US,D,20230925,000000,33.08,33.25,32.73,32.79,258783,0
+PCRX.US,D,20230926,000000,32.58,33.32,32.58,33.2,476755,0
+PCRX.US,D,20230927,000000,32.98,33.2,30.97,31.04,1024716,0
+PCRX.US,D,20230928,000000,30.93,31.3,30.49,30.85,646293,0
+PCRX.US,D,20230929,000000,31.12,31.12,30.43,30.68,738365,0
+PCRX.US,D,20231002,000000,30.75,30.76,29.64,29.86,779595,0
+PCRX.US,D,20231003,000000,29.78,29.78,28.54,29.23,822021,0
+PCRX.US,D,20231004,000000,29.11,29.495,28.55,28.66,497383,0
+PCRX.US,D,20231005,000000,28.68,29.13,28.45,29.06,636029,0
+PCRX.US,D,20231006,000000,29.03,29.88,28.82,29.8,481201,0
+PCRX.US,D,20231009,000000,29.79,30.28,29.515,30.26,293699,0
+PCRX.US,D,20231010,000000,30.37,31.63,30.37,31.49,880311,0
+PCRX.US,D,20231011,000000,31.5,31.64,29.75,30.14,521001,0
+PCRX.US,D,20231012,000000,30.15,30.15,29.29,29.4,358019,0
+PCRX.US,D,20231013,000000,29.16,29.3,28.31,29.14,592712,0
+PCRX.US,D,20231016,000000,29.3,30.39,29.02,29.64,588284,0
+PCRX.US,D,20231017,000000,29.56,30.32,29.56,29.86,448078,0
+PCRX.US,D,20231018,000000,29.62,29.62,28.96,29.4,271690,0
+PCRX.US,D,20231019,000000,29.38,29.69,28.65,28.69,435283,0
+PCRX.US,D,20231020,000000,28.74,28.9825,28.47,28.51,379537,0
+PCRX.US,D,20231023,000000,28.29,28.63,27.61,28.01,418639,0
+PCRX.US,D,20231024,000000,28.19,28.75,27.96,28.22,313224,0
+PCRX.US,D,20231025,000000,27.98,28.09,26.86,27.24,416699,0
+PCRX.US,D,20231026,000000,27.43,27.96,27.14,27.29,353065,0
+PCRX.US,D,20231027,000000,27.11,27.68,26.59,27.57,436474,0
+PCRX.US,D,20231030,000000,27.92,28.5,27.66,27.78,369844,0
+PCRX.US,D,20231031,000000,27.83,28.5,27.83,28.26,402656,0
+PCRX.US,D,20231101,000000,28.08,28.65,27.69,28.31,451733,0
+PCRX.US,D,20231102,000000,28.3,29.38,27.43,29.19,935914,0
+PCRX.US,D,20231103,000000,29.76,31.14,29.23,31.04,737048,0
+PCRX.US,D,20231106,000000,30.79,31.265,30.3,30.74,706777,0
+PCRX.US,D,20231107,000000,30.6,30.76,29.55,30.28,558090,0
+PCRX.US,D,20231108,000000,30.44,30.68,29.425,29.92,375292,0
+PCRX.US,D,20231109,000000,30.24,30.3411,27.62,28.43,744021,0
+PCRX.US,D,20231110,000000,28.74,30.06,28.12,28.48,508081,0
+PCRX.US,D,20231113,000000,28.2,28.56,27.78,28.12,281139,0
+PCRX.US,D,20231114,000000,28.18,29,28.01,28.11,709392,0
+PCRX.US,D,20231115,000000,28.03,29.12,27.97,28.56,1045541,0
+PCRX.US,D,20231116,000000,28.68,28.68,27.1,27.95,507998,0
+PCRX.US,D,20231117,000000,28.32,28.32,27.59,27.89,451865,0
+PCRX.US,D,20231120,000000,27.9,28.44,27.42,27.67,554026,0
+PCRX.US,D,20231121,000000,27.5,27.595,26.57,26.66,489176,0
+PCRX.US,D,20231122,000000,26.88,27.07,26.31,26.69,347661,0
+PCRX.US,D,20231124,000000,26.72,27.22,26.69,26.91,150623,0
+PCRX.US,D,20231127,000000,26.74,26.765,26.18,26.32,388060,0
+PCRX.US,D,20231128,000000,26.21,27.62,25.93,27.5,561197,0
+PCRX.US,D,20231129,000000,27.65,28.14,26.7,27.02,434270,0
+PCRX.US,D,20231130,000000,27.35,27.59,26.49,27.28,361468,0
+PCRX.US,D,20231201,000000,27.35,28,26.81,27.81,422245,0
+PCRX.US,D,20231204,000000,27.89,29.115,27.77,28.49,393793,0
+PCRX.US,D,20231205,000000,28.31,28.89,27.985,28.69,308978,0
+PCRX.US,D,20231206,000000,28.87,28.97,27.53,27.66,337938,0
+PCRX.US,D,20231207,000000,27.66,27.96,27.2,27.94,385332,0
+PCRX.US,D,20231208,000000,27.86,28.33,27.6196,28.06,229619,0
+PCRX.US,D,20231211,000000,27.99,28.16,27.5,27.55,289085,0
+PCRX.US,D,20231212,000000,27.49,28.72,27.0962,28.68,353063,0
+PCRX.US,D,20231213,000000,28.66,29.99,28.36,29.88,734704,0
+PCRX.US,D,20231214,000000,30.3,31.03,30.2,30.79,620199,0
+PCRX.US,D,20231215,000000,30.99,31.5,30.23,31.29,3724854,0
+PCRX.US,D,20231218,000000,31.23,31.48,30.71,30.85,719378,0
+PCRX.US,D,20231219,000000,31.28,31.85,31.27,31.47,510128,0
+PCRX.US,D,20231220,000000,32.16,33.39,31.94,32.21,751092,0
+PCRX.US,D,20231221,000000,32.24,33.37,32.2,32.97,629969,0
+PCRX.US,D,20231222,000000,33.17,33.71,32.545,33.05,400391,0
+PCRX.US,D,20231226,000000,33.26,33.775,33.21,33.62,359653,0
+PCRX.US,D,20231227,000000,33.75,34.43,33.6889,34.31,508462,0
+PCRX.US,D,20231228,000000,34.14,34.52,33.45,33.58,484477,0
+PCRX.US,D,20231229,000000,33.5,33.79,32.92,33.74,419708,0
+PCRX.US,D,20240102,000000,33.48,33.72,31.97,32,679561,0
+PCRX.US,D,20240103,000000,32.19,32.525,31.34,32.07,480449,0
+PCRX.US,D,20240104,000000,32.15,32.61,31.56,32.42,381439,0
+PCRX.US,D,20240105,000000,32.24,34.86,32.11,34.27,599570,0
+PCRX.US,D,20240108,000000,34.29,35.95,34.15,35.48,691902,0
+PCRX.US,D,20240109,000000,35.31,35.81,34.02,34.73,465717,0
+PCRX.US,D,20240110,000000,34.78,34.78,32.87,33.17,616180,0
+PCRX.US,D,20240111,000000,32.94,32.94,31,32.65,848014,0
+PCRX.US,D,20240112,000000,33.01,33.01,32.03,32.225,344153,0
+PCRX.US,D,20240116,000000,32.25,32.51,31.58,32.33,385609,0
+PCRX.US,D,20240117,000000,31.86,32.2,31.2,31.64,390144,0
+PCRX.US,D,20240118,000000,31.85,32.07,31.405,31.73,414894,0
+PCRX.US,D,20240119,000000,31.79,31.89,31.095,31.84,306478,0
+PCRX.US,D,20240122,000000,32.13,32.845,31.76,32.3,390690,0
+PCRX.US,D,20240123,000000,32.71,32.96,31.82,32.4,262661,0
+PCRX.US,D,20240124,000000,32.78,32.96,31.63,32.18,291253,0
+PCRX.US,D,20240125,000000,32.63,32.84,31.96,32.39,259519,0
+PCRX.US,D,20240126,000000,32.67,32.77,32.03,32.05,267499,0
+PCRX.US,D,20240129,000000,32.02,32.82,31.495,32.47,375718,0
+PCRX.US,D,20240130,000000,33.64,33.64,32.35,33.07,554307,0
+PCRX.US,D,20240131,000000,33.06,34.01,32.49,32.59,584774,0
+PCRX.US,D,20240201,000000,32.65,32.65,31.7,31.775,549997,0
+PCRX.US,D,20240202,000000,31.08,31.15,30.14,30.34,1217529,0
+PCRX.US,D,20240205,000000,30.08,31.48,29.98,31.14,633583,0
+PCRX.US,D,20240206,000000,31.12,31.17,30.55,30.78,501176,0
+PCRX.US,D,20240207,000000,30.14,30.15,28.45,28.49,1045043,0
+PCRX.US,D,20240208,000000,28.55,28.87,27.37,27.7,1319215,0
+PCRX.US,D,20240209,000000,27.75,28.97,27.65,28.78,604034,0
+PCRX.US,D,20240212,000000,28.92,30.04,28.92,30.02,644682,0
+PCRX.US,D,20240213,000000,29.16,29.91,28.94,29.21,360715,0
+PCRX.US,D,20240214,000000,29.59,29.6527,29,29.23,286688,0
+PCRX.US,D,20240215,000000,29.45,29.93,29.37,29.66,286844,0
+PCRX.US,D,20240216,000000,29.64,29.81,29.08,29.08,350012,0
+PCRX.US,D,20240220,000000,28.86,29.88,28.86,29.86,401452,0
+PCRX.US,D,20240221,000000,29.82,29.96,29.52,29.7,299859,0
+PCRX.US,D,20240222,000000,29.75,29.98,29.35,29.97,358324,0
+PCRX.US,D,20240223,000000,30,30.34,29.46,30.04,348524,0
+PCRX.US,D,20240226,000000,29.97,30.32,29.56,29.74,351727,0
+PCRX.US,D,20240227,000000,30.16,30.2,29.67,29.85,497586,0
+PCRX.US,D,20240228,000000,29.57,30.26,29.3,29.91,540662,0
+PCRX.US,D,20240229,000000,29.45,30.52,28.605,29.72,768357,0
+PCRX.US,D,20240301,000000,29.69,30.005,28.68,28.86,662217,0
+PCRX.US,D,20240304,000000,28.4,29.495,27.89,29.2,711607,0
+PCRX.US,D,20240305,000000,29.14,29.45,28.6201,29.44,452644,0
+PCRX.US,D,20240306,000000,29.5,30.155,28.96,30.11,605476,0
+PCRX.US,D,20240307,000000,30.4,31.47,30.25,30.64,626723,0
+PCRX.US,D,20240308,000000,30.66,31.43,30.34,31.41,527869,0
+PCRX.US,D,20240311,000000,30.98,31.45,30.83,31.02,444129,0
+PCRX.US,D,20240312,000000,31.11,31.46,30.51,30.56,260206,0
+PCRX.US,D,20240313,000000,30.57,30.95,29.89,30.29,369964,0
+PCRX.US,D,20240314,000000,30.27,30.27,29.11,29.26,445730,0
+PCRX.US,D,20240315,000000,29.02,29.68,28.82,29.41,1256448,0
+PCRX.US,D,20240318,000000,29.42,29.62,28.7021,29.29,328012,0
+PCRX.US,D,20240319,000000,29.23,29.72,28.865,29.47,287321,0
+PCRX.US,D,20240320,000000,29.4,30.16,29.08,30.02,276565,0
+PCRX.US,D,20240321,000000,30.16,30.39,29.22,29.29,535719,0
+PCRX.US,D,20240322,000000,29.37,29.45,28.435,28.67,360010,0
+PCRX.US,D,20240325,000000,28.87,29.4,28.6,29.23,383011,0
+PCRX.US,D,20240326,000000,29.48,29.48,28.25,28.51,531750,0
+PCRX.US,D,20240327,000000,28.73,29.3,28.36,29.04,556686,0
+PCRX.US,D,20240328,000000,29.15,29.58,28.855,29.22,569631,0
+PCRX.US,D,20240401,000000,29.44,29.44,28.425,29.15,335797,0
+PCRX.US,D,20240402,000000,28.8,29.17,28.31,28.51,477032,0
+PCRX.US,D,20240403,000000,28.33,29.115,28.26,29.01,307484,0
+PCRX.US,D,20240404,000000,29.05,29.47,28.18,28.4,403193,0
+PCRX.US,D,20240405,000000,28.37,28.45,27.94,28.16,415395,0
+PCRX.US,D,20240408,000000,28.1,28.73,28.1,28.48,326414,0
+PCRX.US,D,20240409,000000,28.6,28.84,27.98,28.52,363924,0
+PCRX.US,D,20240410,000000,27.89,28.38,27.5193,27.83,444858,0
+PCRX.US,D,20240411,000000,28.09,28.09,27.215,27.36,323567,0
+PCRX.US,D,20240412,000000,27.29,27.29,26.61,26.83,471623,0
+PCRX.US,D,20240415,000000,26.89,27.0399,25.76,26.53,604436,0
+PCRX.US,D,20240416,000000,26.43,27.63,26.29,26.87,721374,0
+PCRX.US,D,20240417,000000,27.02,27.14,26.36,26.77,415509,0
+PCRX.US,D,20240418,000000,26.79,26.84,26.08,26.1,622151,0
+PCRX.US,D,20240419,000000,25.98,26.34,25.91,26.25,446567,0
+PCRX.US,D,20240422,000000,26.19,26.67,25.735,26.1,375229,0
+PCRX.US,D,20240423,000000,26.24,27.09,26.19,26.81,497169,0
+PCRX.US,D,20240424,000000,26.65,26.77,25.78,25.9,359410,0
+PCRX.US,D,20240425,000000,25.7,26,25.33,25.5,305838,0
+PCRX.US,D,20240426,000000,25.34,26.37,25.33,26.33,304606,0
+PCRX.US,D,20240429,000000,26.42,26.71,26.04,26.05,540326,0
+PCRX.US,D,20240430,000000,25.86,26.31,25.44,26.25,479759,0
+PCRX.US,D,20240501,000000,26.28,27.1199,26.27,26.95,449862,0
+PCRX.US,D,20240502,000000,27.27,27.4,26.65,27.32,340710,0
+PCRX.US,D,20240503,000000,27.68,27.77,27.05,27.21,247316,0
+PCRX.US,D,20240506,000000,27.45,27.86,26.47,26.5,733744,0
+PCRX.US,D,20240507,000000,26.75,27.27,26.43,26.51,734470,0
+PCRX.US,D,20240508,000000,28.9,30.59,28.25,29.65,1961588,0
+PCRX.US,D,20240509,000000,28.9,30.475,28.9,29.86,2347475,0
+PCRX.US,D,20240510,000000,29.86,30.7,29.14,29.42,5644229,0
+PCRX.US,D,20240513,000000,29.79,30.82,29.79,30.38,1242953,0
+PCRX.US,D,20240514,000000,30.62,31.1,30.22,30.82,1180556,0
+PCRX.US,D,20240515,000000,31.18,31.6,30.01,30.08,684354,0
+PCRX.US,D,20240516,000000,30.09,31.65,29.96,31.51,757531,0
+PCRX.US,D,20240517,000000,31.56,31.67,30.7,30.82,478755,0
+PCRX.US,D,20240520,000000,30.7,30.9045,30.235,30.61,680309,0
+PCRX.US,D,20240521,000000,30.56,31.27,30.23,30.9,968628,0
+PCRX.US,D,20240522,000000,30.72,31.07,30.6,30.72,453283,0
+PCRX.US,D,20240523,000000,30.72,30.83,30.05,30.32,380882,0
+PCRX.US,D,20240524,000000,30.5,30.5,29.67,29.69,309355,0
+PCRX.US,D,20240528,000000,29.76,30.4,29.71,30.05,420042,0
+PCRX.US,D,20240529,000000,29.74,29.74,28.91,29.26,583473,0
+PCRX.US,D,20240530,000000,29.48,30.8166,29.37,30.46,606715,0
+PCRX.US,D,20240531,000000,30.68,30.99,30.21,30.33,717143,0
+PCRX.US,D,20240603,000000,30.47,31.64,30.15,30.89,652731,0
+PCRX.US,D,20240604,000000,30.86,30.99,30.15,30.52,880566,0
+PCRX.US,D,20240605,000000,30.52,31.125,29.78,30.16,371786,0
+PCRX.US,D,20240606,000000,30.1,30.39,29,29.12,369526,0
+PCRX.US,D,20240607,000000,28.75,28.75,28.39,28.57,452674,0
+PCRX.US,D,20240610,000000,28.06,28.83,27.5755,28.83,690641,0
+PCRX.US,D,20240611,000000,28.57,29.02,27.63,28.97,683579,0
+PCRX.US,D,20240612,000000,29.39,29.95,28.28,28.68,853325,0
+PCRX.US,D,20240613,000000,28.38,28.8,27.94,28.37,736237,0
+PCRX.US,D,20240614,000000,27.9,28.27,27.77,28.13,609760,0
+PCRX.US,D,20240617,000000,28.08,28.14,27.16,27.34,795889,0
+PCRX.US,D,20240618,000000,27.28,28.21,27.21,28.19,988088,0
+PCRX.US,D,20240620,000000,27.91,28.92,27.89,28,727206,0
+PCRX.US,D,20240621,000000,28.05,29.15,27.99,28.65,2000086,0
+PCRX.US,D,20240624,000000,28.69,29.61,28.31,29.05,944322,0
+PCRX.US,D,20240625,000000,29.01,29.09,28.35,28.38,718994,0
+PCRX.US,D,20240626,000000,28.18,28.33,27.18,27.61,822660,0
+PCRX.US,D,20240627,000000,27.84,28.055,27.38,27.91,438297,0
+PCRX.US,D,20240628,000000,28.15,28.95,27.89,28.61,2333989,0
+PCRX.US,D,20240701,000000,28.77,29.33,28.45,28.46,728031,0
+PCRX.US,D,20240702,000000,28.25,28.63,20.52,22.74,9128593,0
+PCRX.US,D,20240703,000000,21.71,22.5677,21.405,21.66,1044200,0
+PCRX.US,D,20240705,000000,21.59,21.59,20.82,21.06,1190883,0
+PCRX.US,D,20240708,000000,20.98,21.26,20.5201,20.6,1263455,0
+PCRX.US,D,20240709,000000,20.54,21.655,20.25,20.96,1040815,0
+PCRX.US,D,20240710,000000,21,21.195,20.08,20.34,980574,0
+PCRX.US,D,20240711,000000,20.92,21.83,20.5,21.81,1050045,0
+PCRX.US,D,20240712,000000,22.14,22.31,21.28,21.76,945949,0
+PCRX.US,D,20240715,000000,21.84,22.13,21.145,21.3,1597988,0
+PCRX.US,D,20240716,000000,21.54,21.8,20.915,21.37,1443926,0
+PCRX.US,D,20240717,000000,21.2,21.76,20.66,20.99,1101070,0
+PCRX.US,D,20240718,000000,20.7,21.69,20,20.22,1492245,0
+PCRX.US,D,20240719,000000,20.27,20.58,19.34,19.37,1062923,0
+PCRX.US,D,20240722,000000,19.55,20.35,19.5245,20.21,1166493,0
+PCRX.US,D,20240723,000000,20.14,20.2,19.63,19.98,927372,0
+PCRX.US,D,20240724,000000,19.91,20.42,19.7,20.26,1412920,0
+PCRX.US,D,20240725,000000,20.23,20.4,19.68,19.98,1470373,0
+PCRX.US,D,20240726,000000,20.28,20.58,19.94,20.03,973328,0
+PCRX.US,D,20240729,000000,19.96,20.44,19.67,20.355,833586,0
+PCRX.US,D,20240730,000000,20.34,20.535,19.49,19.54,978844,0
+PCRX.US,D,20240731,000000,22.19,22.8818,20.32,20.65,1534925,0
+PCRX.US,D,20240801,000000,20.85,21.25,20.23,20.75,743092,0
+PCRX.US,D,20240802,000000,20.05,21.4,19.975,21.26,942336,0
+PCRX.US,D,20240805,000000,20.19,20.54,19.75,20.18,577608,0
+PCRX.US,D,20240806,000000,20.4,21.89,20.0564,21.61,1122081,0
+PCRX.US,D,20240807,000000,21.73,22.4,21.73,22.33,1010587,0
+PCRX.US,D,20240808,000000,22.5,22.815,22.15,22.36,557179,0
+PCRX.US,D,20240809,000000,22.36,24,11.7,11.7,3264559,0
+PCRX.US,D,20240812,000000,12.06,12.88,11.26,12.29,6889083,0
+PCRX.US,D,20240813,000000,11.55,12.7492,11.164,12.4,4321531,0
+PCRX.US,D,20240814,000000,12.71,12.9,12.14,12.47,1825448,0
+PCRX.US,D,20240815,000000,12.76,13.42,12.76,13.35,1849621,0
+PCRX.US,D,20240816,000000,13.31,13.35,12.77,12.94,1498235,0
+PCRX.US,D,20240819,000000,13.17,14.04,13.07,13.98,1605977,0
+PCRX.US,D,20240820,000000,13.75,14,13.58,13.89,1195269,0
+PCRX.US,D,20240821,000000,13.93,14.025,13.775,13.85,931686,0
+PCRX.US,D,20240822,000000,13.74,13.99,13.59,13.97,1131914,0
+PCRX.US,D,20240823,000000,14.02,14.4,13.88,14.19,1039369,0
+PCRX.US,D,20240826,000000,14.29,14.57,13.98,14.48,985334,0
+PCRX.US,D,20240827,000000,14.52,14.71,14.315,14.48,656513,0
+PCRX.US,D,20240828,000000,14.42,14.97,14.37,14.9,811541,0
+PCRX.US,D,20240829,000000,15,15.585,14.9461,15.36,840948,0
+PCRX.US,D,20240830,000000,15.37,15.8,15.285,15.56,702297,0
+PCRX.US,D,20240903,000000,15.29,15.73,15.135,15.18,920773,0
+PCRX.US,D,20240904,000000,15.11,15.59,15.06,15.14,1337714,0
+PCRX.US,D,20240905,000000,15.17,15.36,14.635,14.68,645373,0
+PCRX.US,D,20240906,000000,14.67,14.895,13.77,13.85,884129,0
+PCRX.US,D,20240909,000000,13.92,14.06,13.11,13.23,1109132,0
+PCRX.US,D,20240910,000000,13.25,13.66,13.19,13.25,1128553,0
+PCRX.US,D,20240911,000000,13.27,13.44,12.852,13,1004580,0
+PCRX.US,D,20240912,000000,13.02,13.23,12.61,12.73,1068434,0
+PCRX.US,D,20240913,000000,12.86,13.27,12.84,13.11,886160,0
+PCRX.US,D,20240916,000000,13.14,13.9,13.04,13.49,1976713,0
+PCRX.US,D,20240917,000000,13.58,14.56,13.42,14.345,984130,0
+PCRX.US,D,20240918,000000,14.35,15.22,14.1095,14.65,952980,0
+PCRX.US,D,20240919,000000,14.88,15.23,14.5,14.69,897974,0
+PCRX.US,D,20240920,000000,14.63,15.15,14.48,14.53,4300717,0
+PCRX.US,D,20240923,000000,14.39,14.59,13.93,14.28,1154834,0
+PCRX.US,D,20240924,000000,14.45,14.83,14.2,14.26,1233281,0
+PCRX.US,D,20240925,000000,14.61,14.94,13.785,13.91,1222589,0
+PCRX.US,D,20240926,000000,14.04,14.6,13.89,14.33,625565,0
+PCRX.US,D,20240927,000000,14.56,14.75,14.19,14.54,632728,0
+PCRX.US,D,20240930,000000,14.5,15.07,14.35,15.05,668504,0
+PCRX.US,D,20241001,000000,15.01,15.44,14.72,15.3,908785,0
+PCRX.US,D,20241002,000000,15.18,15.6,14.91,15.53,683940,0
+PCRX.US,D,20241003,000000,15.37,16.27,15.3,15.89,862615,0
+PCRX.US,D,20241004,000000,16.05,16.63,15.9,16.515,669680,0
+PCRX.US,D,20241007,000000,16.55,16.59,15.6676,15.99,671279,0
+PCRX.US,D,20241008,000000,15.9,16.11,15.64,15.66,915871,0
+PCRX.US,D,20241009,000000,15.8,16.17,15.47,15.58,471100,0
+PCRX.US,D,20241010,000000,15.47,15.61,15.16,15.51,640044,0
+PCRX.US,D,20241011,000000,15.5,16.31,15.5,16.22,751339,0
+PCRX.US,D,20241014,000000,16.25,16.39,15.92,16.32,376111,0
+PCRX.US,D,20241015,000000,16.29,16.84,16.29,16.69,741782,0
+PCRX.US,D,20241016,000000,16.76,16.93,16.56,16.63,389167,0
+PCRX.US,D,20241017,000000,16.59,17.22,16.4275,16.95,531142,0
+PCRX.US,D,20241018,000000,16.96,17.53,16.65,17.49,580820,0
+PCRX.US,D,20241021,000000,17.3,17.56,16.995,17.33,600193,0
+PCRX.US,D,20241022,000000,17.32,17.69,17.09,17.63,575001,0
+PCRX.US,D,20241023,000000,17.6,17.7,17.09,17.38,505091,0
+PCRX.US,D,20241024,000000,17.32,17.49,17,17.02,387696,0
+PCRX.US,D,20241025,000000,17.03,17.34,16.81,16.83,341311,0
+PCRX.US,D,20241028,000000,16.88,17.57,16.71,17.13,387710,0
+PCRX.US,D,20241029,000000,17.13,17.28,16.99,17.18,409226,0
+PCRX.US,D,20241030,000000,16.98,17.43,16.74,16.87,398883,0
+PCRX.US,D,20241031,000000,16.83,16.92,16.2,16.6,573604,0
+PCRX.US,D,20241101,000000,16.79,17.07,16.4,16.57,463472,0
+PCRX.US,D,20241104,000000,16.54,16.95,16.09,16.45,474335,0
+PCRX.US,D,20241105,000000,16.31,17.53,16.24,17.28,560416,0
+PCRX.US,D,20241106,000000,18.01,18.3,17.16,17.67,728326,0
+PCRX.US,D,20241107,000000,17.58,18.22,17.0326,17.7,607633,0
+PCRX.US,D,20241108,000000,17.59,18.34,17.19,17.24,756242,0
+PCRX.US,D,20241111,000000,17.43,17.87,17.3501,17.5,536041,0
+PCRX.US,D,20241112,000000,17.13,17.535,16.4,16.8,732375,0
+PCRX.US,D,20241113,000000,16.81,17.02,16.11,16.45,650500,0
+PCRX.US,D,20241114,000000,16.59,16.96,16.2838,16.37,434362,0
+PCRX.US,D,20241115,000000,16.55,16.66,16.21,16.6,780465,0
+PCRX.US,D,20241118,000000,16.64,16.82,16,16.64,621761,0
+PCRX.US,D,20241119,000000,16.46,16.91,16.46,16.73,919744,0
+PCRX.US,D,20241120,000000,16.61,17.265,16.585,17.03,466592,0
+PCRX.US,D,20241121,000000,17.15,17.55,17.02,17.38,397629,0
+PCRX.US,D,20241122,000000,17.41,17.78,17.24,17.55,495169,0
+PCRX.US,D,20241125,000000,17.7,18.085,17.41,17.42,532332,0
+PCRX.US,D,20241126,000000,17.23,17.34,16.29,16.78,475098,0
+PCRX.US,D,20241127,000000,16.8,17,16.53,16.64,487708,0
+PCRX.US,D,20241129,000000,16.64,17.01,16.47,16.91,296431,0
+PCRX.US,D,20241202,000000,16.95,17.86,16.78,17.81,589191,0
+PCRX.US,D,20241203,000000,17.94,17.94,16.41,16.68,1419812,0
+PCRX.US,D,20241204,000000,16.71,19.49,16.64,19.09,1655583,0
+PCRX.US,D,20241205,000000,19.34,19.54,18.54,18.67,1167128,0
+PCRX.US,D,20241206,000000,18.67,19.4,18.67,19.27,1594990,0
+PCRX.US,D,20241209,000000,19.3,19.8128,18.82,19.09,949810,0
+PCRX.US,D,20241210,000000,19.25,19.85,18.76,19.76,1097721,0
+PCRX.US,D,20241211,000000,19.85,20.3975,19.4,20.33,681028,0
+PCRX.US,D,20241212,000000,20.08,20.42,19.76,19.8,600375,0
+PCRX.US,D,20241213,000000,19.76,19.91,18.73,19.86,605475,0
+PCRX.US,D,20241216,000000,19.46,20.265,19.14,19.87,702910,0
+PCRX.US,D,20241217,000000,19.72,20.0057,19.33,19.83,690330,0
+PCRX.US,D,20241218,000000,19.76,20.34,19.095,19.19,585720,0
+PCRX.US,D,20241219,000000,19.17,19.71,19.06,19.57,863048,0
+PCRX.US,D,20241220,000000,19.07,19.8,18.73,18.98,3169894,0
+PCRX.US,D,20241223,000000,19.08,19.66,18.96,19.2,905020,0
+PCRX.US,D,20241224,000000,19.25,19.485,18.9315,19.47,269949,0
+PCRX.US,D,20241226,000000,19.36,19.86,19.25,19.81,474286,0
+PCRX.US,D,20241227,000000,19.82,20.04,19.47,19.65,408368,0
+PCRX.US,D,20241230,000000,19.4,19.695,18.89,18.94,413853,0
+PCRX.US,D,20241231,000000,18.99,19.43,18.8,18.84,409409,0
+PCRX.US,D,20250102,000000,19.05,19.445,18.27,18.33,630911,0
+PCRX.US,D,20250103,000000,18.5,18.86,18.34,18.4,428367,0
+PCRX.US,D,20250106,000000,18.4,19.16,18.17,18.63,581938,0
+PCRX.US,D,20250107,000000,18.8,19.155,18.4,18.68,596188,0
+PCRX.US,D,20250108,000000,18.55,18.84,18.18,18.58,394409,0
+PCRX.US,D,20250110,000000,20.14,22.36,19.805,20.64,1678274,0
+PCRX.US,D,20250113,000000,21.01,21.97,20.0773,21.13,1179789,0
+PCRX.US,D,20250114,000000,21.12,21.41,20.33,20.55,690239,0
+PCRX.US,D,20250115,000000,20.74,22.2,20.33,21.88,813633,0
+PCRX.US,D,20250116,000000,21.88,22.44,21.2499,22.06,779154,0
+PCRX.US,D,20250117,000000,22.05,22.67,21.5,22.36,930322,0
+PCRX.US,D,20250121,000000,22.23,22.88,21.8425,22.84,819520,0
+PCRX.US,D,20250122,000000,22.84,23,22.13,22.45,477882,0
+PCRX.US,D,20250123,000000,22.47,23.51,22.255,23.33,1267031,0
+PCRX.US,D,20250124,000000,23.36,25.29,23.195,24.52,1584921,0
+PCRX.US,D,20250127,000000,24.88,25.77,24.405,25.66,921120,0
+PCRX.US,D,20250128,000000,25.79,26.925,24.915,25.75,1138629,0
+PCRX.US,D,20250129,000000,25.7,26.76,25.39,26.03,980337,0
+PCRX.US,D,20250130,000000,27,27.59,25.67,26.24,1000533,0
+PCRX.US,D,20250131,000000,26.2,26.5,25.74,26.33,849334,0
+PCRX.US,D,20250203,000000,25.65,27.1,25.06,25.75,814193,0
+PCRX.US,D,20250204,000000,25.63,26.855,25.46,26.59,747531,0
+PCRX.US,D,20250205,000000,26.58,27.11,25.93,27.09,908746,0
+PCRX.US,D,20250206,000000,27.17,27.17,26.18,26.26,913720,0
+PCRX.US,D,20250207,000000,26.41,26.51,25.37,26.1,562838,0
+PCRX.US,D,20250210,000000,26.56,26.56,25.765,26.1,672280,0
+PCRX.US,D,20250211,000000,26.17,27.36,25.78,27.25,774185,0
+PCRX.US,D,20250212,000000,27.24,27.3,26.28,27.13,457948,0
+PCRX.US,D,20250213,000000,27.27,27.27,26.16,26.53,476427,0
+PCRX.US,D,20250214,000000,26.57,27,25.44,25.44,615935,0
+PCRX.US,D,20250218,000000,25.53,26.5,25.41,26.44,759746,0
+PCRX.US,D,20250219,000000,26.37,26.89,25.94,26.04,846296,0
+PCRX.US,D,20250220,000000,25.87,26.28,25.685,25.74,502702,0
+PCRX.US,D,20250221,000000,26.02,26.17,25.09,25.16,593918,0
+PCRX.US,D,20250224,000000,25.16,25.535,24.93,25.23,519160,0
+PCRX.US,D,20250225,000000,25.14,25.575,24.735,25.1,892216,0
+PCRX.US,D,20250226,000000,25.13,26.69,24.975,25.48,1609658,0
+PCRX.US,D,20250227,000000,25.34,26.1,25.31,25.38,761601,0
+PCRX.US,D,20250228,000000,26,26.34,22.87,24.05,1671069,0
+PCRX.US,D,20250303,000000,24.04,24.135,22.765,22.96,1238847,0
+PCRX.US,D,20250304,000000,22.78,24.02,22.731,23.53,1171369,0
+PCRX.US,D,20250305,000000,23.61,23.82,23.02,23.51,667601,0
+PCRX.US,D,20250306,000000,23.25,23.97,23.25,23.86,869863,0
+PCRX.US,D,20250307,000000,23.95,24.23,23.36,23.37,649190,0
+PCRX.US,D,20250310,000000,22.75,23.47,22.62,23.1,642205,0
+PCRX.US,D,20250311,000000,23.13,23.45,22.745,23.16,508643,0
+PCRX.US,D,20250312,000000,23.26,23.405,21.825,22.04,947663,0
+PCRX.US,D,20250313,000000,22.03,23.5,22.03,22.69,886160,0
+PCRX.US,D,20250314,000000,22.48,23.03,22.16,22.87,577979,0
+PCRX.US,D,20250317,000000,23.2,23.52,23.07,23.31,613176,0
+PCRX.US,D,20250318,000000,23.25,24.04,22.56,23.67,543080,0
+PCRX.US,D,20250319,000000,23.82,24.33,23.7,24.28,495174,0
+PCRX.US,D,20250320,000000,24.03,24.37,23.74,23.82,519211,0
+PCRX.US,D,20250321,000000,23.53,24.25,23.53,24.14,3105825,0
+PCRX.US,D,20250324,000000,24.4,25.08,24.115,24.84,1032977,0
+PCRX.US,D,20250325,000000,24.6,24.83,23.925,24.54,1333872,0
+PCRX.US,D,20250326,000000,24.64,24.93,24.11,24.42,1237286,0
+PCRX.US,D,20250327,000000,24.54,25.36,24.38,25.3,803782,0
+PCRX.US,D,20250328,000000,25.23,25.88,24.5175,24.91,586571,0
+PCRX.US,D,20250331,000000,24.6,25.2,24.38,24.85,607871,0
+PCRX.US,D,20250401,000000,24.67,24.84,23.99,24.07,640652,0
+PCRX.US,D,20250402,000000,23.8,24.93,23.66,24.89,452800,0
+PCRX.US,D,20250403,000000,24.62,24.64,24.115,24.29,641711,0
+PCRX.US,D,20250404,000000,23.5,24.03,22.63,23.1,693434,0
+PCRX.US,D,20250407,000000,22.12,24.17,21.79,22.91,981055,0
+PCRX.US,D,20250408,000000,27.6,27.64,25.51,26.27,3715547,0
+PCRX.US,D,20250409,000000,25.23,26.02,22.12,25.84,2731627,0
+PCRX.US,D,20250410,000000,25.27,25.56,22.42,23.69,1464049,0
+PCRX.US,D,20250411,000000,23.83,24.57,23.62,24.56,605564,0
+PCRX.US,D,20250414,000000,24.81,25.35,24.36,24.97,997901,0
+PCRX.US,D,20250415,000000,24.8,25.135,24.295,24.88,503440,0
+PCRX.US,D,20250416,000000,24.98,24.98,24.095,24.47,464162,0
+PCRX.US,D,20250417,000000,24.47,25.08,24.33,24.65,450098,0
+PCRX.US,D,20250421,000000,25.49,26.73,25.17,25.9,997037,0
+PCRX.US,D,20250422,000000,26.01,26.355,25.18,25.45,717497,0
+PCRX.US,D,20250423,000000,25.67,26.65,25.08,25.2,680464,0
+PCRX.US,D,20250424,000000,25.23,26.03,25.23,26,614085,0
+PCRX.US,D,20250425,000000,25.71,26.12,25.265,25.72,466540,0
+PCRX.US,D,20250428,000000,25.85,27.18,25.44,27.14,1447966,0
+PCRX.US,D,20250429,000000,27.05,27.31,26.56,27,896548,0
+PCRX.US,D,20250430,000000,26.79,27.0773,26.38,26.9,838311,0
+PCRX.US,D,20250501,000000,26.66,27.13,26.34,26.75,585145,0
+PCRX.US,D,20250502,000000,27.03,27.335,26.13,26.45,494366,0
+PCRX.US,D,20250505,000000,26.44,26.44,25.59,25.81,585898,0
+PCRX.US,D,20250506,000000,25.77,26.3,24.94,25.15,548492,0
+PCRX.US,D,20250507,000000,25.26,25.4,24.83,25.18,726567,0
+PCRX.US,D,20250508,000000,25.02,25.305,24.23,24.91,777290,0
+PCRX.US,D,20250509,000000,23,25.8,23,25.12,2242337,0
+PCRX.US,D,20250512,000000,24.64,26.26,24.64,25.09,1826096,0
+PCRX.US,D,20250513,000000,24.86,25.21,23.23,23.4,1460082,0
+PCRX.US,D,20250514,000000,23.42,24.9,23.42,24.45,1082463,0
+PCRX.US,D,20250515,000000,24.37,25.64,24.19,25.6,755479,0
+PCRX.US,D,20250516,000000,25.64,26.57,25.45,25.86,1145487,0
+PCRX.US,D,20250519,000000,25.75,26.41,25.75,26.15,1116918,0
+PCRX.US,D,20250520,000000,26.25,26.83,26.02,26.75,787625,0
+PCRX.US,D,20250521,000000,26.5,26.91,26.08,26.14,776958,0
+PCRX.US,D,20250522,000000,26.11,26.43,25.9,26.07,616356,0
+PCRX.US,D,20250523,000000,25.84,26.235,25.45,25.75,477629,0
+PCRX.US,D,20250527,000000,26.07,26.4399,25.715,25.82,615215,0
+PCRX.US,D,20250528,000000,25.71,25.98,25.45,25.56,626596,0
+PCRX.US,D,20250529,000000,25.57,25.96,25.33,25.93,574241,0
+PCRX.US,D,20250530,000000,25.93,25.99,25.36,25.84,595420,0
+PCRX.US,D,20250602,000000,25.93,26.43,25.365,26.24,427764,0
+PCRX.US,D,20250603,000000,26.19,26.55,25.95,26.4,375874,0
+PCRX.US,D,20250604,000000,26.25,27.42,26.015,26.98,657185,0
+PCRX.US,D,20250605,000000,27.15,27.15,26.24,26.74,677245,0
+PCRX.US,D,20250606,000000,26.68,27.18,25.945,25.97,431594,0
+PCRX.US,D,20250609,000000,26.16,26.3,25.36,25.42,552135,0
+PCRX.US,D,20250610,000000,25.51,25.66,24.76,24.87,543608,0
+PCRX.US,D,20250611,000000,25.1,25.16,24.11,24.34,888688,0
+PCRX.US,D,20250612,000000,24.35,24.59,23.5,24.45,1033909,0
+PCRX.US,D,20250613,000000,24.17,24.75,24.1,24.24,490353,0
+PCRX.US,D,20250616,000000,24.51,24.56,23.99,24.34,449996,0
+PCRX.US,D,20250617,000000,24.32,24.9,24.03,24.39,351381,0
+PCRX.US,D,20250618,000000,24.36,24.69,24.09,24.15,333730,0
+PCRX.US,D,20250620,000000,24.22,24.33,23.85,24.23,668098,0
+PCRX.US,D,20250623,000000,24.32,24.75,24.14,24.74,421769,0
+PCRX.US,D,20250624,000000,24.85,25.16,24.495,24.62,435198,0
+PCRX.US,D,20250625,000000,24.38,24.5,23.85,23.91,302390,0
+PCRX.US,D,20250626,000000,23.95,24.17,23.4,23.71,462841,0
+PCRX.US,D,20250627,000000,23.75,23.98,23.24,23.48,685009,0
+PCRX.US,D,20250630,000000,23.51,24.23,23.415,23.9,1063624,0
+PCRX.US,D,20250701,000000,23.85,24.36,23.155,23.25,817696,0
+PCRX.US,D,20250702,000000,23.25,23.55,22.82,23.21,584349,0
+PCRX.US,D,20250703,000000,23.3,23.395,23.01,23.22,202316,0
+PCRX.US,D,20250707,000000,23.51,23.83,23.14,23.22,382933,0
+PCRX.US,D,20250708,000000,23.28,23.6,23.06,23.18,416222,0
+PCRX.US,D,20250709,000000,23.36,23.445,22.93,23.17,515309,0
+PCRX.US,D,20250710,000000,23.04,23.81,22.875,23.69,394707,0
+PCRX.US,D,20250711,000000,23.68,23.905,22.75,22.9,504334,0
+PCRX.US,D,20250714,000000,22.94,23.36,22.23,23.31,694660,0
+PCRX.US,D,20250715,000000,23.31,23.58,22.43,22.73,585735,0
+PCRX.US,D,20250716,000000,22.89,23.14,22.56,22.6,401846,0
+PCRX.US,D,20250717,000000,22.5,22.92,22.235,22.29,542167,0
+PCRX.US,D,20250718,000000,22.5,22.5,21.44,21.59,601195,0
+PCRX.US,D,20250721,000000,21.68,22.36,21.62,22.17,872167,0
+PCRX.US,D,20250722,000000,22.23,22.95,22.15,22.43,469943,0
+PCRX.US,D,20250723,000000,22.47,22.75,22.23,22.25,479868,0
+PCRX.US,D,20250724,000000,22.15,22.245,21.26,21.82,327490,0
+PCRX.US,D,20250725,000000,22.53,22.74,21.94,22.55,767971,0
+PCRX.US,D,20250728,000000,22.55,22.67,21.905,22.05,561289,0
+PCRX.US,D,20250729,000000,22.03,22.11,21.58,21.61,333369,0
+PCRX.US,D,20250730,000000,21.63,22.32,21.395,21.77,829479,0
+PCRX.US,D,20250731,000000,21.77,21.86,20.85,21.09,932323,0
+PCRX.US,D,20250801,000000,21.24,22.17,20.93,22.07,1205031,0
+PCRX.US,D,20250804,000000,22.08,23.265,21.695,22.94,1108857,0
+PCRX.US,D,20250805,000000,22.78,22.8,21.79,22.54,902104,0
+PCRX.US,D,20250806,000000,22.25,24,21.74,22.4,1571985,0
+PCRX.US,D,20250807,000000,22.52,24.18,22.38,23.77,1107024,0
+PCRX.US,D,20250808,000000,23.84,25.23,23.5,25.18,1252759,0
+PCRX.US,D,20250811,000000,25.16,25.475,24.91,25.19,534555,0
+PCRX.US,D,20250812,000000,25.3,25.5,24.6,24.81,642955,0
+PCRX.US,D,20250813,000000,24.87,25.26,24.77,25.04,764841,0
+PCRX.US,D,20250814,000000,24.88,25.35,24.7019,24.99,761235,0
+PCRX.US,D,20250815,000000,25.15,25.18,24.56,24.78,986681,0
+PCRX.US,D,20250818,000000,24.78,25.17,24.725,24.89,866017,0
+PCRX.US,D,20250819,000000,24.98,25.22,23.74,25.19,651667,0
+PCRX.US,D,20250820,000000,25.25,25.39,24.97,24.99,408951,0
+PCRX.US,D,20250821,000000,24.83,25.66,24.69,25.39,412517,0
+PCRX.US,D,20250822,000000,25.68,25.94,25.225,25.84,453137,0
+PCRX.US,D,20250825,000000,25.86,25.8744,25.33,25.36,409853,0
+PCRX.US,D,20250826,000000,25.31,26.05,25.14,25.99,483612,0
+PCRX.US,D,20250827,000000,25.99,26.9,25.975,26.13,908801,0
+PCRX.US,D,20250828,000000,26.06,27.035,26.005,26.85,973136,0
+PCRX.US,D,20250829,000000,26.9,26.95,26.17,26.67,616350,0
+PCRX.US,D,20250902,000000,26.63,27.24,26.42,27.22,800705,0
+PCRX.US,D,20250903,000000,27.29,27.64,27.02,27.18,566616,0
+PCRX.US,D,20250904,000000,27.19,27.635,26.515,26.73,773687,0
+PCRX.US,D,20250905,000000,26.72,26.94,26.23,26.45,606830,0
+PCRX.US,D,20250908,000000,26.43,26.81,25.66,26.74,644184,0
+PCRX.US,D,20250909,000000,26.66,27.105,26.25,26.3,534552,0
+PCRX.US,D,20250910,000000,26.15,26.69,25.63,26.61,501643,0
+PCRX.US,D,20250911,000000,26.59,27.1,25.83,27.03,481055,0
+PCRX.US,D,20250912,000000,26.99,27.46,26.6,27.12,601903,0
+PCRX.US,D,20250915,000000,26.98,27.5,26.22,26.86,1010755,0
+PCRX.US,D,20250916,000000,26.74,27.08,26.485,26.51,642423,0
+PCRX.US,D,20250917,000000,26.53,26.75,25.95,26.07,523164,0
+PCRX.US,D,20250918,000000,26.08,26.81,25.74,26.65,464873,0
+PCRX.US,D,20250919,000000,26.84,26.94,26.12,26.66,1275019,0
+PCRX.US,D,20250922,000000,26.82,26.85,26.39,26.46,330950,0
+PCRX.US,D,20250923,000000,26.46,26.7064,26.07,26.21,378490,0
+PCRX.US,D,20250924,000000,26.23,26.36,25.9,26.05,355462,0
+PCRX.US,D,20250925,000000,26.09,26.17,25.53,25.65,397745,0
+PCRX.US,D,20250926,000000,25.83,25.99,25.23,25.24,474405,0
+PCRX.US,D,20250929,000000,25.21,25.36,24.54,25.34,470921,0
+PCRX.US,D,20250930,000000,25.32,25.98,25.32,25.77,392954,0
+PCRX.US,D,20251001,000000,25.8,26.05,25.215,25.27,415483,0
+PCRX.US,D,20251002,000000,25.27,25.4596,24.305,24.58,644810,0
+PCRX.US,D,20251003,000000,24.69,25.335,24.62,24.84,418484,0
+PCRX.US,D,20251006,000000,24.79,25.295,23.57,23.87,644709,0
+PCRX.US,D,20251007,000000,23.85,24,23.47,23.62,568917,0
+PCRX.US,D,20251008,000000,23.67,23.83,23.085,23.41,451235,0
+PCRX.US,D,20251009,000000,23.41,23.515,22.625,23.06,466581,0
+PCRX.US,D,20251010,000000,23.06,23.06,22.295,22.35,432687,0
+PCRX.US,D,20251013,000000,22.57,22.745,22.02,22.26,498421,0
+PCRX.US,D,20251014,000000,22.16,22.82,22.02,22.73,405877,0
+PCRX.US,D,20251015,000000,22.77,23.51,22.71,23.45,517634,0
+PCRX.US,D,20251016,000000,23.46,23.51,22.705,22.77,351492,0
+PCRX.US,D,20251017,000000,22.73,22.97,22.63,22.87,246471,0
+PCRX.US,D,20251020,000000,22.85,23.23,22.68,23.02,249454,0
+PCRX.US,D,20251021,000000,22.83,22.875,19.84,22.02,1978125,0
+PCRX.US,D,20251022,000000,21.96,22.06,21.35,21.49,623388,0
+PCRX.US,D,20251023,000000,21.51,21.8,21.235,21.66,377980,0
+PCRX.US,D,20251024,000000,21.61,21.9,21.52,21.74,298954,0
+PCRX.US,D,20251027,000000,21.83,21.85,20.5,21.33,623147,0
+PCRX.US,D,20251028,000000,21.595,21.595,20.98,21.36,267526,0
+PCRX.US,D,20251029,000000,21.17,21.46,20.85,21.01,424879,0
+PCRX.US,D,20251030,000000,21.05,21.72,20.7,21.27,371346,0
+PCRX.US,D,20251031,000000,21.27,21.775,20.96,21.38,831237,0
+PCRX.US,D,20251103,000000,21.37,22.74,21.37,22.19,1400332,0
+PCRX.US,D,20251104,000000,21.78,22.61,21.2,22.44,1032399,0
+PCRX.US,D,20251105,000000,22.6,22.7,21.605,21.85,672139,0
+PCRX.US,D,20251106,000000,21.83,21.98,20.64,21.1,980653,0
+PCRX.US,D,20251107,000000,20.32,23.86,20.32,22.05,1768960,0
+PCRX.US,D,20251110,000000,22.09,23.17,21.675,23.07,748546,0
+PCRX.US,D,20251111,000000,23.29,24.2,23.17,24.12,1015311,0
+PCRX.US,D,20251112,000000,23.98,24.3,23.845,23.86,540446,0
+PCRX.US,D,20251113,000000,23.83,24.09,23.52,23.62,475772,0
+PCRX.US,D,20251114,000000,23.54,23.99,23.25,23.78,523524,0
+PCRX.US,D,20251117,000000,24.09,24.92,23.63,23.88,755127,0
+PCRX.US,D,20251118,000000,23.85,24.58,23.62,24.39,571535,0
+PCRX.US,D,20251119,000000,24.49,24.69,23.76,24.33,443501,0
+PCRX.US,D,20251120,000000,24.55,24.95,22.77,22.8,627481,0
+PCRX.US,D,20251121,000000,22.76,23.29,22.29,23.05,740584,0
+PCRX.US,D,20251124,000000,23.04,23.47,22.51,23.16,1123378,0
+PCRX.US,D,20251125,000000,23.16,23.97,23.004,23.17,828684,0
+PCRX.US,D,20251126,000000,23.32,24.18,23.14,23.81,683803,0
+PCRX.US,D,20251128,000000,24.5,24.5,23.36,23.57,343610,0
+PCRX.US,D,20251201,000000,23.49,24.18,23.285,23.7,697742,0
+PCRX.US,D,20251202,000000,23.82,24.325,23.48,24.07,1023502,0
+PCRX.US,D,20251203,000000,24.74,24.81,23.87,24.19,552877,0
+PCRX.US,D,20251204,000000,24.13,24.34,23.9,23.98,573725,0
+PCRX.US,D,20251205,000000,23.95,24.32,23.92,23.99,424015,0
+PCRX.US,D,20251208,000000,24.17,24.8,23.6315,24.42,727234,0
+PCRX.US,D,20251209,000000,23.98,25.13,23.98,24.77,879848,0
+PCRX.US,D,20251210,000000,24.86,25.32,24.55,25.18,788950,0
+PCRX.US,D,20251211,000000,25.37,26.36,25.2225,25.73,1313351,0
+PCRX.US,D,20251212,000000,25.74,26.46,25.165,26.29,1125682,0
+PCRX.US,D,20251215,000000,26.29,27.0708,26.1,26.68,1191747,0
+PCRX.US,D,20251216,000000,26.65,27.1599,25.98,26.18,904741,0
+PCRX.US,D,20251217,000000,26.18,26.8,25.48,26.55,1018763,0
+PCRX.US,D,20251218,000000,26.63,26.91,25.7,25.88,851882,0
+PCRX.US,D,20251219,000000,25.8,26.99,25.8,26.35,2544470,0
+PCRX.US,D,20251222,000000,26.2,26.99,25.9225,26.02,735393,0
+PCRX.US,D,20251223,000000,26,26.33,25.58,25.74,640278,0
+PCRX.US,D,20251224,000000,25.62,26.185,25.56,26.02,382444,0
+PCRX.US,D,20251226,000000,26.04,26.63,25.99,26.51,424527,0
+PCRX.US,D,20251229,000000,26.51,26.697,26.03,26.06,585504,0
+PCRX.US,D,20251230,000000,26.06,26.2,25.86,26.07,476237,0
+PCRX.US,D,20251231,000000,26.03,26.365,25.845,25.88,504465,0
+PCRX.US,D,20260102,000000,26.07,26.81,24.2,24.46,722334,0
+PCRX.US,D,20260105,000000,24.24,25.63,24.225,25.1,1183511,0
+PCRX.US,D,20260106,000000,25.1,25.66,24.85,25.31,534727,0
+PCRX.US,D,20260107,000000,25.45,26.48,25.435,26,909172,0
+PCRX.US,D,20260108,000000,25.87,26.355,25.52,26.02,823300,0
+PCRX.US,D,20260109,000000,24.64,24.91,22.515,23.53,2441305,0
+PCRX.US,D,20260112,000000,23.66,23.85,22.79,22.93,665862,0
+PCRX.US,D,20260113,000000,22.91,22.95,21.535,21.6,990121,0
+PCRX.US,D,20260114,000000,21.64,22.53,21.35,22.24,1031206,0
+PCRX.US,D,20260115,000000,22.35,22.555,20.5,20.65,2484688,0
+PCRX.US,D,20260116,000000,20.51,20.835,18.92,19.16,1888935,0
+PCRX.US,D,20260120,000000,19.12,19.855,18.8,19.3,1262430,0
+PCRX.US,D,20260121,000000,19.3,20.25,19.275,20.24,1390151,0
+PCRX.US,D,20260122,000000,20.15,21.12,20.15,20.77,1013241,0
+PCRX.US,D,20260123,000000,20.73,21.085,20.4,20.67,729862,0
+PCRX.US,D,20260126,000000,20.75,20.93,19.8001,20.5,959037,0
+PCRX.US,D,20260127,000000,20.32,20.56,19.775,19.85,456313,0
+PCRX.US,D,20260128,000000,19.82,20.495,19.665,20.38,696509,0
+PCRX.US,D,20260129,000000,20.34,20.782,19.96,20.09,639248,0
+PCRX.US,D,20260130,000000,20.08,20.55,19.94,20.54,496745,0
+PCRX.US,D,20260202,000000,20.53,21.42,20.53,21.22,1061604,0
+PCRX.US,D,20260203,000000,21.01,21.425,20.57,21.02,644465,0
+PCRX.US,D,20260204,000000,21.14,21.6,20.605,20.68,781666,0
+PCRX.US,D,20260205,000000,20.69,21.03,20.235,20.36,507130,0
+PCRX.US,D,20260206,000000,20.61,21.07,20.435,21,746546,0
+PCRX.US,D,20260209,000000,21.19,21.23,20.785,21.07,622678,0
+PCRX.US,D,20260210,000000,21.21,21.56,21.02,21.24,551057,0
+PCRX.US,D,20260211,000000,21.28,22.02,20.88,21.73,710869,0
+PCRX.US,D,20260212,000000,21.8,22.09,21.29,21.45,741940,0
+PCRX.US,D,20260213,000000,21.47,22.45,21.47,21.77,766675,0
+PCRX.US,D,20260217,000000,21.77,22.8,21.77,22.74,728254,0
+PCRX.US,D,20260218,000000,22.6,23.105,22.54,23.02,610589,0
diff --git a/daily/us/nasdaq stocks/2/pdex.us.txt b/daily/us/nasdaq stocks/2/pdex.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..004a69a15da90596f8f495d6e637544f3cdc90d8
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pdex.us.txt	
@@ -0,0 +1,5114 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PDEX.US,D,20050225,000000,8.97,9,8.97,9,2116,0
+PDEX.US,D,20050228,000000,8.82,9,8.79,9,10025,0
+PDEX.US,D,20050301,000000,8.91,8.91,8.82,8.85,1523,0
+PDEX.US,D,20050302,000000,8.85,8.85,8.6,8.73,1699,0
+PDEX.US,D,20050303,000000,8.52,9,8.46,8.76,4041,0
+PDEX.US,D,20050304,000000,8.85,9,8.85,8.88,5524,0
+PDEX.US,D,20050307,000000,8.7,8.73,8.28,8.64,5083,0
+PDEX.US,D,20050308,000000,8.61,8.85,8.43,8.7,8266,0
+PDEX.US,D,20050309,000000,8.82,9.03,8.61,8.61,38602,0
+PDEX.US,D,20050310,000000,8.64,8.7,8.61,8.7,3743,0
+PDEX.US,D,20050311,000000,8.79,8.79,8.64,8.64,1704,0
+PDEX.US,D,20050314,000000,8.7,8.7,8.25,8.67,10501,0
+PDEX.US,D,20050315,000000,8.73,8.73,8.25,8.34,1566,0
+PDEX.US,D,20050316,000000,8.34,8.64,8.34,8.55,2199,0
+PDEX.US,D,20050317,000000,8.28,8.31,8.25,8.25,12140,0
+PDEX.US,D,20050318,000000,8.28,8.46,8.25,8.46,966,0
+PDEX.US,D,20050321,000000,8.52,8.52,8.25,8.25,4751,0
+PDEX.US,D,20050322,000000,8.4,8.4,8.28,8.28,2039,0
+PDEX.US,D,20050323,000000,8.52,8.52,8.31,8.4,5884,0
+PDEX.US,D,20050324,000000,8.43,8.55,8.25,8.25,6806,0
+PDEX.US,D,20050328,000000,8.34,8.34,8.25,8.34,433,0
+PDEX.US,D,20050329,000000,8.19,8.37,8.19,8.28,12699,0
+PDEX.US,D,20050330,000000,8.16,8.25,8.1,8.1,8916,0
+PDEX.US,D,20050331,000000,8.16,8.19,8.16,8.19,300,0
+PDEX.US,D,20050401,000000,8.16,8.34,8.13,8.34,3066,0
+PDEX.US,D,20050404,000000,8.4,8.4,8.25,8.37,3597,0
+PDEX.US,D,20050405,000000,8.19,8.28,8.19,8.25,1486,0
+PDEX.US,D,20050406,000000,8.25,8.4,8.25,8.4,5639,0
+PDEX.US,D,20050407,000000,8.4,8.4,8.34,8.35,9320,0
+PDEX.US,D,20050408,000000,8.28,8.31,8.25,8.25,10666,0
+PDEX.US,D,20050411,000000,8.4,8.4,8.1,8.1,20153,0
+PDEX.US,D,20050412,000000,8.1,8.13,7.95,8.01,5777,0
+PDEX.US,D,20050413,000000,7.95,8.01,7.8,7.8,21266,0
+PDEX.US,D,20050414,000000,7.8,7.83,7.65,7.71,3428,0
+PDEX.US,D,20050415,000000,7.98,8.22,7.65,8.22,14817,0
+PDEX.US,D,20050418,000000,8.25,8.28,7.8,7.95,5766,0
+PDEX.US,D,20050419,000000,8.25,8.25,7.65,8.1,1866,0
+PDEX.US,D,20050420,000000,8.19,8.25,7.95,8.01,2858,0
+PDEX.US,D,20050421,000000,8.1,8.1,7.8,7.86,2166,0
+PDEX.US,D,20050422,000000,7.83,7.92,7.53,7.74,16683,0
+PDEX.US,D,20050425,000000,7.5,7.8,7.41,7.62,9699,0
+PDEX.US,D,20050426,000000,7.62,7.71,7.5,7.5,2033,0
+PDEX.US,D,20050427,000000,7.5,7.65,7.2,7.65,5397,0
+PDEX.US,D,20050428,000000,7.53,8.19,7.53,8.16,4843,0
+PDEX.US,D,20050429,000000,7.83,7.83,7.83,7.83,100,0
+PDEX.US,D,20050502,000000,8.04,8.16,7.56,8.1,1836,0
+PDEX.US,D,20050503,000000,7.95,8.07,7.95,8.05,733,0
+PDEX.US,D,20050504,000000,8.1,8.1,8.1,8.1,2599,0
+PDEX.US,D,20050505,000000,7.89,8.4,7.23,7.68,2416,0
+PDEX.US,D,20050506,000000,7.83,8.37,7.35,8.19,3024,0
+PDEX.US,D,20050509,000000,7.77,7.95,7.35,7.53,2999,0
+PDEX.US,D,20050510,000000,7.74,8.37,7.5,8.37,1933,0
+PDEX.US,D,20050511,000000,8.22,8.25,8.1,8.16,2877,0
+PDEX.US,D,20050512,000000,8.1,8.27,8.04,8.22,2966,0
+PDEX.US,D,20050513,000000,8.22,8.94,8.22,8.7,27687,0
+PDEX.US,D,20050516,000000,8.7,9,8.51,8.7,18372,0
+PDEX.US,D,20050517,000000,8.67,8.88,8.52,8.7,12080,0
+PDEX.US,D,20050518,000000,8.7,8.88,8.52,8.7,15466,0
+PDEX.US,D,20050519,000000,8.85,9.42,8.85,9.18,70776,0
+PDEX.US,D,20050520,000000,9.42,9.9,9.21,9.6,43605,0
+PDEX.US,D,20050523,000000,9.87,10.41,9.72,10.05,123446,0
+PDEX.US,D,20050524,000000,10.02,10.35,9.93,9.99,24598,0
+PDEX.US,D,20050525,000000,10.17,10.29,9.95,9.95,11899,0
+PDEX.US,D,20050526,000000,9.9,10.2,9.6,9.9,9133,0
+PDEX.US,D,20050527,000000,9.87,9.87,9.57,9.63,6114,0
+PDEX.US,D,20050531,000000,9.63,9.78,9.6,9.63,1966,0
+PDEX.US,D,20050601,000000,9.69,9.9,9.57,9.9,4978,0
+PDEX.US,D,20050602,000000,10.05,10.32,9.75,10.32,3509,0
+PDEX.US,D,20050603,000000,10.35,10.8,10.29,10.68,10598,0
+PDEX.US,D,20050606,000000,10.77,10.77,9.84,9.99,15541,0
+PDEX.US,D,20050607,000000,9.75,10.26,9.3,9.81,58712,0
+PDEX.US,D,20050608,000000,9.84,10.59,9.69,9.9,9211,0
+PDEX.US,D,20050609,000000,9.93,10.17,9.93,10.17,233,0
+PDEX.US,D,20050610,000000,9.9,10.05,9.87,9.93,2799,0
+PDEX.US,D,20050613,000000,9.27,9.93,9.27,9.75,2467,0
+PDEX.US,D,20050614,000000,9.33,10.05,9.33,9.75,1596,0
+PDEX.US,D,20050615,000000,9.75,10.08,9.75,9.93,7566,0
+PDEX.US,D,20050616,000000,9.81,9.96,9.45,9.81,3489,0
+PDEX.US,D,20050617,000000,9.78,9.81,9.45,9.6,4543,0
+PDEX.US,D,20050620,000000,9.6,9.75,9.45,9.6,16949,0
+PDEX.US,D,20050621,000000,9.63,9.75,9.54,9.66,8087,0
+PDEX.US,D,20050622,000000,9.66,10.5,9.6,9.75,9441,0
+PDEX.US,D,20050623,000000,9.78,10.02,9.78,10.02,616,0
+PDEX.US,D,20050624,000000,9.9,9.9,9.84,9.9,2233,0
+PDEX.US,D,20050627,000000,9.93,10.11,9.93,10.02,1133,0
+PDEX.US,D,20050628,000000,9.84,9.87,9.6,9.78,5979,0
+PDEX.US,D,20050629,000000,9.9,10.5,9.77,9.78,4419,0
+PDEX.US,D,20050630,000000,9.81,10.14,9.81,10.14,2249,0
+PDEX.US,D,20050701,000000,9.93,10.02,9.72,9.9,1666,0
+PDEX.US,D,20050705,000000,9.63,10.32,9.63,10.32,4346,0
+PDEX.US,D,20050706,000000,10.35,10.35,10.08,10.2,6656,0
+PDEX.US,D,20050707,000000,9.9,10.05,9.9,10.05,2366,0
+PDEX.US,D,20050708,000000,9.33,9.6,8.79,9,59798,0
+PDEX.US,D,20050711,000000,8.85,8.91,8.64,8.67,23641,0
+PDEX.US,D,20050712,000000,9.51,9.51,8.1,8.16,120522,0
+PDEX.US,D,20050713,000000,8.1,9.24,8.07,8.94,18861,0
+PDEX.US,D,20050714,000000,9,9.24,8.55,8.97,12944,0
+PDEX.US,D,20050715,000000,8.34,9.09,8.31,8.64,6933,0
+PDEX.US,D,20050718,000000,8.75,8.97,8.55,8.61,36303,0
+PDEX.US,D,20050719,000000,8.73,8.94,8.55,8.61,12967,0
+PDEX.US,D,20050720,000000,8.61,8.73,8.61,8.61,4066,0
+PDEX.US,D,20050721,000000,8.31,8.64,8.31,8.61,9884,0
+PDEX.US,D,20050722,000000,8.61,9,8.61,8.97,4065,0
+PDEX.US,D,20050725,000000,8.97,8.97,8.55,8.76,28883,0
+PDEX.US,D,20050726,000000,8.82,8.94,8.55,8.94,2933,0
+PDEX.US,D,20050727,000000,8.7,8.7,8.55,8.55,5233,0
+PDEX.US,D,20050728,000000,8.76,9,8.7,8.73,933,0
+PDEX.US,D,20050729,000000,8.82,8.82,8.73,8.76,1133,0
+PDEX.US,D,20050801,000000,8.46,8.7,8.13,8.55,86073,0
+PDEX.US,D,20050802,000000,8.25,8.82,8.25,8.7,3134,0
+PDEX.US,D,20050803,000000,8.67,8.67,8.4,8.55,1124,0
+PDEX.US,D,20050804,000000,8.4,8.82,8.4,8.55,2895,0
+PDEX.US,D,20050805,000000,8.43,8.49,8.43,8.49,1199,0
+PDEX.US,D,20050808,000000,8.55,8.73,8.55,8.73,1666,0
+PDEX.US,D,20050809,000000,8.58,9.21,8.55,9.03,4699,0
+PDEX.US,D,20050810,000000,9.15,9.24,9,9.24,4833,0
+PDEX.US,D,20050811,000000,9.24,9.27,9,9.03,1049,0
+PDEX.US,D,20050812,000000,8.94,9.06,8.61,8.94,4316,0
+PDEX.US,D,20050815,000000,9.06,9.09,8.79,8.91,2133,0
+PDEX.US,D,20050816,000000,9.15,9.15,8.85,9.12,2933,0
+PDEX.US,D,20050817,000000,9.15,9.15,8.97,8.97,966,0
+PDEX.US,D,20050818,000000,8.85,9.09,8.85,8.91,6398,0
+PDEX.US,D,20050819,000000,9.03,9.03,9,9,146,0
+PDEX.US,D,20050822,000000,9.09,9.09,8.55,8.82,11749,0
+PDEX.US,D,20050823,000000,8.79,8.79,8.61,8.67,6524,0
+PDEX.US,D,20050824,000000,8.82,8.82,8.61,8.7,3848,0
+PDEX.US,D,20050825,000000,8.7,8.7,8.7,8.7,2633,0
+PDEX.US,D,20050826,000000,8.58,8.7,8.58,8.61,2083,0
+PDEX.US,D,20050829,000000,8.88,8.91,8.58,8.88,12231,0
+PDEX.US,D,20050830,000000,8.64,8.94,8.58,8.82,2228,0
+PDEX.US,D,20050831,000000,8.67,9.27,8.64,9.24,14832,0
+PDEX.US,D,20050901,000000,9.24,9.3,9.18,9.21,6953,0
+PDEX.US,D,20050902,000000,9.39,9.39,9.06,9.18,8670,0
+PDEX.US,D,20050906,000000,9.45,10.05,9.15,9.75,67922,0
+PDEX.US,D,20050907,000000,10.05,10.05,9.12,9.45,97965,0
+PDEX.US,D,20050908,000000,9.36,9.6,9.33,9.55,19463,0
+PDEX.US,D,20050909,000000,9.6,9.75,9.6,9.63,16373,0
+PDEX.US,D,20050912,000000,9.75,10.77,9.6,10.74,180318,0
+PDEX.US,D,20050913,000000,10.86,11.67,10.77,11.19,104621,0
+PDEX.US,D,20050914,000000,11.25,11.55,10.83,11.13,42820,0
+PDEX.US,D,20050915,000000,11.04,11.04,10.41,10.41,16776,0
+PDEX.US,D,20050916,000000,10.41,10.8,10.14,10.5,23230,0
+PDEX.US,D,20050919,000000,10.65,10.65,9.9,10.47,13953,0
+PDEX.US,D,20050920,000000,10.08,10.53,9.9,10.05,14576,0
+PDEX.US,D,20050921,000000,9.9,10.2,9.9,10.14,9666,0
+PDEX.US,D,20050922,000000,9.99,9.99,9.3,9.63,24145,0
+PDEX.US,D,20050923,000000,9.75,9.75,9.45,9.63,8333,0
+PDEX.US,D,20050926,000000,9.93,9.96,9.57,9.6,9233,0
+PDEX.US,D,20050927,000000,9.51,9.75,9.3,9.72,16074,0
+PDEX.US,D,20050928,000000,9.75,9.93,9.45,9.63,9397,0
+PDEX.US,D,20050929,000000,9.48,9.63,9.45,9.6,5083,0
+PDEX.US,D,20050930,000000,9.48,10.44,9.45,10.2,14497,0
+PDEX.US,D,20051003,000000,10.2,10.5,10.2,10.5,5395,0
+PDEX.US,D,20051004,000000,10.71,10.71,9.45,10.35,19801,0
+PDEX.US,D,20051005,000000,10.44,10.77,10.17,10.22,11738,0
+PDEX.US,D,20051006,000000,10.11,10.56,9.93,10.47,7730,0
+PDEX.US,D,20051007,000000,10.44,10.44,9.99,10.08,1383,0
+PDEX.US,D,20051010,000000,10.2,10.32,10.08,10.14,3533,0
+PDEX.US,D,20051011,000000,10.2,10.29,9.78,9.9,4116,0
+PDEX.US,D,20051012,000000,9.93,9.93,9.75,9.75,7133,0
+PDEX.US,D,20051013,000000,9.66,9.75,9.57,9.6,8129,0
+PDEX.US,D,20051014,000000,9.87,10.44,9.54,9.99,10852,0
+PDEX.US,D,20051017,000000,10.05,10.41,9.66,10.17,7345,0
+PDEX.US,D,20051018,000000,9.96,10.35,9.96,10.05,2716,0
+PDEX.US,D,20051019,000000,10.05,10.38,10.05,10.32,1166,0
+PDEX.US,D,20051020,000000,10.29,10.32,10.02,10.02,1149,0
+PDEX.US,D,20051021,000000,9.96,9.96,9.8,9.81,1939,0
+PDEX.US,D,20051024,000000,9.81,9.99,9.75,9.78,11199,0
+PDEX.US,D,20051025,000000,9.9,10.2,9.9,9.9,11279,0
+PDEX.US,D,20051026,000000,9.9,9.93,9.87,9.87,7253,0
+PDEX.US,D,20051027,000000,9.87,9.87,9.87,9.87,4461,0
+PDEX.US,D,20051028,000000,9.9,10.14,9.87,9.9,3763,0
+PDEX.US,D,20051031,000000,10.14,10.26,9.57,10.2,6634,0
+PDEX.US,D,20051101,000000,9.87,10.35,9.87,10.2,11533,0
+PDEX.US,D,20051102,000000,10.47,10.62,10.35,10.62,33544,0
+PDEX.US,D,20051103,000000,10.8,10.8,10.55,10.55,17122,0
+PDEX.US,D,20051104,000000,10.56,10.8,10.5,10.71,6768,0
+PDEX.US,D,20051107,000000,10.8,10.8,10.5,10.8,17538,0
+PDEX.US,D,20051108,000000,10.8,10.8,10.56,10.8,5982,0
+PDEX.US,D,20051109,000000,10.65,10.8,10.56,10.71,8347,0
+PDEX.US,D,20051110,000000,10.8,10.8,10.8,10.8,4133,0
+PDEX.US,D,20051111,000000,10.8,10.8,10.2,10.5,14813,0
+PDEX.US,D,20051114,000000,10.2,10.8,9.75,9.75,74521,0
+PDEX.US,D,20051115,000000,7.5,7.86,6.75,7.53,375723,0
+PDEX.US,D,20051116,000000,7.5,7.86,7.41,7.53,39637,0
+PDEX.US,D,20051117,000000,7.8,7.8,7.5,7.53,37986,0
+PDEX.US,D,20051118,000000,7.65,7.65,7.44,7.5,30372,0
+PDEX.US,D,20051121,000000,7.44,7.68,7.44,7.53,21056,0
+PDEX.US,D,20051122,000000,7.5,7.56,7.5,7.53,6501,0
+PDEX.US,D,20051123,000000,7.53,7.53,7.44,7.53,6940,0
+PDEX.US,D,20051125,000000,7.35,7.5,7.32,7.32,7749,0
+PDEX.US,D,20051128,000000,7.5,7.5,7.14,7.47,22713,0
+PDEX.US,D,20051129,000000,7.32,7.53,7.32,7.47,30900,0
+PDEX.US,D,20051130,000000,7.41,7.53,7.41,7.5,7149,0
+PDEX.US,D,20051201,000000,7.56,7.62,7.45,7.59,17271,0
+PDEX.US,D,20051202,000000,7.59,7.65,7.23,7.5,18913,0
+PDEX.US,D,20051205,000000,7.5,7.5,7.2,7.47,6133,0
+PDEX.US,D,20051206,000000,7.5,7.5,7.41,7.41,8654,0
+PDEX.US,D,20051207,000000,7.38,7.5,7.35,7.39,9318,0
+PDEX.US,D,20051208,000000,7.35,7.45,7.35,7.45,4949,0
+PDEX.US,D,20051209,000000,7.35,7.5,7.35,7.5,3535,0
+PDEX.US,D,20051212,000000,7.44,7.5,7.41,7.5,3138,0
+PDEX.US,D,20051213,000000,7.35,7.5,7.29,7.38,12311,0
+PDEX.US,D,20051214,000000,7.26,7.65,6.27,7.5,50746,0
+PDEX.US,D,20051215,000000,7.41,7.47,7.35,7.41,61733,0
+PDEX.US,D,20051216,000000,7.35,7.44,7.29,7.29,10422,0
+PDEX.US,D,20051219,000000,7.23,7.44,6.96,7.29,14080,0
+PDEX.US,D,20051220,000000,7.26,7.32,7.14,7.17,6410,0
+PDEX.US,D,20051221,000000,7.26,7.32,7.2,7.2,5972,0
+PDEX.US,D,20051222,000000,7.2,7.38,7.14,7.35,8921,0
+PDEX.US,D,20051223,000000,7.08,7.53,7.08,7.38,6232,0
+PDEX.US,D,20051227,000000,7.17,7.53,7.02,7.2,7690,0
+PDEX.US,D,20051228,000000,7.23,7.47,7.23,7.35,13664,0
+PDEX.US,D,20051229,000000,7.32,7.5,7.26,7.41,11699,0
+PDEX.US,D,20051230,000000,7.35,7.44,7.26,7.35,11666,0
+PDEX.US,D,20060103,000000,7.35,7.56,7.35,7.35,22741,0
+PDEX.US,D,20060104,000000,7.26,7.35,7.26,7.35,3416,0
+PDEX.US,D,20060105,000000,7.29,7.8,7.14,7.8,44273,0
+PDEX.US,D,20060106,000000,7.62,8.1,7.62,7.65,51540,0
+PDEX.US,D,20060109,000000,7.95,7.95,7.65,7.65,7513,0
+PDEX.US,D,20060110,000000,7.56,7.89,7.44,7.74,6208,0
+PDEX.US,D,20060111,000000,7.74,7.89,7.74,7.89,533,0
+PDEX.US,D,20060112,000000,7.95,8.01,7.68,7.95,4468,0
+PDEX.US,D,20060113,000000,7.98,7.98,7.8,7.92,2366,0
+PDEX.US,D,20060117,000000,8.01,8.01,7.68,7.92,5461,0
+PDEX.US,D,20060118,000000,7.86,7.95,7.68,7.68,6463,0
+PDEX.US,D,20060119,000000,7.98,7.98,7.65,7.98,3447,0
+PDEX.US,D,20060120,000000,7.83,7.98,7.65,7.98,4256,0
+PDEX.US,D,20060123,000000,8.01,8.01,7.8,7.83,2233,0
+PDEX.US,D,20060124,000000,7.89,7.89,7.89,7.89,1083,0
+PDEX.US,D,20060125,000000,7.8,7.8,7.74,7.8,4056,0
+PDEX.US,D,20060126,000000,7.71,7.83,7.71,7.83,9961,0
+PDEX.US,D,20060127,000000,7.92,7.98,7.86,7.86,8866,0
+PDEX.US,D,20060130,000000,7.83,7.95,7.83,7.95,1216,0
+PDEX.US,D,20060131,000000,7.86,7.98,7.83,7.95,3949,0
+PDEX.US,D,20060201,000000,7.95,8.58,7.95,8.34,15584,0
+PDEX.US,D,20060202,000000,8.07,8.61,8.07,8.28,6243,0
+PDEX.US,D,20060203,000000,8.28,8.28,7.8,7.83,8529,0
+PDEX.US,D,20060206,000000,8.37,8.4,7.86,8.04,523,0
+PDEX.US,D,20060207,000000,8.25,8.25,7.8,7.8,10799,0
+PDEX.US,D,20060208,000000,7.8,7.98,7.8,7.92,7345,0
+PDEX.US,D,20060209,000000,8.07,8.1,7.79,7.79,7683,0
+PDEX.US,D,20060210,000000,7.35,7.74,6.9,7.35,32966,0
+PDEX.US,D,20060213,000000,7.35,7.86,7.2,7.8,12449,0
+PDEX.US,D,20060214,000000,7.76,7.8,7.71,7.71,9659,0
+PDEX.US,D,20060215,000000,7.68,7.8,7.68,7.68,2624,0
+PDEX.US,D,20060216,000000,7.74,7.8,7.74,7.8,3319,0
+PDEX.US,D,20060217,000000,7.77,7.83,6.99,7.8,10883,0
+PDEX.US,D,20060221,000000,7.8,7.86,7.56,7.56,10833,0
+PDEX.US,D,20060222,000000,7.62,7.62,7.5,7.59,1289,0
+PDEX.US,D,20060223,000000,7.59,7.65,7.44,7.44,3599,0
+PDEX.US,D,20060224,000000,7.44,7.62,7.35,7.59,10623,0
+PDEX.US,D,20060227,000000,7.5,7.89,7.38,7.54,2000,0
+PDEX.US,D,20060228,000000,7.53,7.89,6.87,7.77,31474,0
+PDEX.US,D,20060301,000000,7.71,7.8,7.32,7.68,20883,0
+PDEX.US,D,20060302,000000,7.62,7.65,7.5,7.62,999,0
+PDEX.US,D,20060303,000000,7.65,7.65,7.38,7.5,1016,0
+PDEX.US,D,20060306,000000,7.5,7.53,7.5,7.5,699,0
+PDEX.US,D,20060307,000000,7.26,7.47,7.26,7.47,1699,0
+PDEX.US,D,20060308,000000,7.5,7.5,7.26,7.38,8991,0
+PDEX.US,D,20060309,000000,7.26,7.8,7.26,7.62,18107,0
+PDEX.US,D,20060310,000000,7.8,7.8,7.5,7.62,13878,0
+PDEX.US,D,20060313,000000,7.53,7.77,7.29,7.65,20198,0
+PDEX.US,D,20060314,000000,7.77,7.77,7.47,7.59,4568,0
+PDEX.US,D,20060315,000000,7.65,7.65,7.5,7.59,4698,0
+PDEX.US,D,20060316,000000,7.53,7.53,7.44,7.44,2133,0
+PDEX.US,D,20060317,000000,7.62,7.62,7.23,7.35,11796,0
+PDEX.US,D,20060320,000000,7.35,7.59,7.35,7.38,9664,0
+PDEX.US,D,20060321,000000,7.62,7.62,7.26,7.26,7671,0
+PDEX.US,D,20060322,000000,7.59,7.59,7.08,7.35,7544,0
+PDEX.US,D,20060323,000000,7.35,7.35,7.17,7.29,10526,0
+PDEX.US,D,20060324,000000,7.35,7.35,7.23,7.23,2789,0
+PDEX.US,D,20060327,000000,7.35,7.35,7.26,7.29,7629,0
+PDEX.US,D,20060328,000000,7.11,7.5,7.11,7.29,1891,0
+PDEX.US,D,20060329,000000,7.47,7.5,7.14,7.14,6533,0
+PDEX.US,D,20060330,000000,7.32,7.47,7.26,7.32,4159,0
+PDEX.US,D,20060331,000000,7.17,7.44,7.17,7.38,4167,0
+PDEX.US,D,20060403,000000,7.47,7.53,7.35,7.5,13583,0
+PDEX.US,D,20060404,000000,7.62,7.62,7.35,7.59,3512,0
+PDEX.US,D,20060405,000000,7.62,7.62,7.41,7.41,1022,0
+PDEX.US,D,20060406,000000,7.23,7.59,7.23,7.35,766,0
+PDEX.US,D,20060407,000000,7.35,7.53,7.29,7.29,2995,0
+PDEX.US,D,20060410,000000,7.26,7.29,7.23,7.26,2651,0
+PDEX.US,D,20060411,000000,7.26,7.56,7.11,7.11,7851,0
+PDEX.US,D,20060412,000000,7.2,7.2,7.05,7.2,8503,0
+PDEX.US,D,20060413,000000,7.17,7.2,7.05,7.05,12567,0
+PDEX.US,D,20060417,000000,6.9,7.05,5.76,5.79,84268,0
+PDEX.US,D,20060418,000000,5.85,5.97,5.28,5.85,71959,0
+PDEX.US,D,20060419,000000,5.73,5.94,5.67,5.67,42694,0
+PDEX.US,D,20060420,000000,5.55,5.79,5.55,5.58,11238,0
+PDEX.US,D,20060421,000000,5.34,5.77,5.31,5.7,9091,0
+PDEX.US,D,20060424,000000,5.55,5.7,5.46,5.49,12922,0
+PDEX.US,D,20060425,000000,5.49,5.64,5.43,5.43,12577,0
+PDEX.US,D,20060426,000000,5.31,5.55,5.31,5.4,23000,0
+PDEX.US,D,20060427,000000,5.49,5.49,5.37,5.4,9243,0
+PDEX.US,D,20060428,000000,5.31,5.55,5.31,5.55,4048,0
+PDEX.US,D,20060501,000000,5.4,5.61,5.4,5.49,9599,0
+PDEX.US,D,20060502,000000,5.55,5.58,5.5,5.55,9833,0
+PDEX.US,D,20060503,000000,5.55,5.55,5.49,5.49,4933,0
+PDEX.US,D,20060504,000000,5.49,5.67,5.34,5.34,9736,0
+PDEX.US,D,20060505,000000,5.37,5.55,5.34,5.34,13537,0
+PDEX.US,D,20060508,000000,5.25,5.55,4.89,5.09,14293,0
+PDEX.US,D,20060509,000000,4.95,5.25,4.95,5.19,11618,0
+PDEX.US,D,20060510,000000,5.1,5.22,5.1,5.14,4621,0
+PDEX.US,D,20060511,000000,5.1,5.19,5.01,5.04,6686,0
+PDEX.US,D,20060512,000000,5.05,5.52,5.01,5.04,19984,0
+PDEX.US,D,20060515,000000,4.98,5.22,4.98,5.1,5516,0
+PDEX.US,D,20060516,000000,5.1,5.46,4.98,5.19,6861,0
+PDEX.US,D,20060517,000000,5.16,5.16,4.98,5.04,8753,0
+PDEX.US,D,20060518,000000,4.95,5.16,4.95,5.1,3533,0
+PDEX.US,D,20060519,000000,5.1,5.12,5.01,5.1,5017,0
+PDEX.US,D,20060522,000000,5.1,5.1,5.04,5.1,51322,0
+PDEX.US,D,20060523,000000,5.76,5.76,5.16,5.28,9699,0
+PDEX.US,D,20060524,000000,5.55,5.67,5.4,5.67,5296,0
+PDEX.US,D,20060525,000000,5.67,5.76,5.67,5.76,3279,0
+PDEX.US,D,20060526,000000,5.53,5.91,5.53,5.73,7357,0
+PDEX.US,D,20060530,000000,5.85,5.85,5.73,5.73,1299,0
+PDEX.US,D,20060531,000000,5.71,5.71,5.64,5.67,250,0
+PDEX.US,D,20060601,000000,5.7,5.7,5.61,5.61,2466,0
+PDEX.US,D,20060602,000000,5.61,5.64,5.34,5.4,7799,0
+PDEX.US,D,20060605,000000,5.4,5.43,5.25,5.25,3769,0
+PDEX.US,D,20060606,000000,5.25,5.31,5.04,5.1,5316,0
+PDEX.US,D,20060607,000000,5.04,5.43,5.04,5.4,5088,0
+PDEX.US,D,20060608,000000,5.19,5.43,5.1,5.31,3258,0
+PDEX.US,D,20060609,000000,5.43,5.43,5.16,5.16,2699,0
+PDEX.US,D,20060612,000000,5.16,5.22,5.04,5.16,9024,0
+PDEX.US,D,20060613,000000,5.1,5.16,5.1,5.16,4433,0
+PDEX.US,D,20060614,000000,5.1,5.28,5.1,5.19,12293,0
+PDEX.US,D,20060615,000000,5.13,5.31,5.1,5.22,4599,0
+PDEX.US,D,20060616,000000,5.22,5.31,5.22,5.31,1566,0
+PDEX.US,D,20060619,000000,5.34,5.4,5.22,5.22,1533,0
+PDEX.US,D,20060620,000000,5.22,5.4,5.22,5.4,4666,0
+PDEX.US,D,20060621,000000,5.34,5.4,5.22,5.28,2149,0
+PDEX.US,D,20060622,000000,5.25,5.28,5.22,5.28,3233,0
+PDEX.US,D,20060623,000000,5.22,5.64,5.22,5.58,8199,0
+PDEX.US,D,20060626,000000,5.58,5.58,5.22,5.28,3623,0
+PDEX.US,D,20060627,000000,5.37,5.4,5.37,5.4,2818,0
+PDEX.US,D,20060628,000000,5.31,5.43,5.31,5.37,2199,0
+PDEX.US,D,20060629,000000,5.28,5.55,5.28,5.55,2007,0
+PDEX.US,D,20060630,000000,5.4,5.4,5.25,5.25,1366,0
+PDEX.US,D,20060703,000000,5.22,5.22,5.22,5.22,466,0
+PDEX.US,D,20060705,000000,5.22,5.4,5.13,5.13,5699,0
+PDEX.US,D,20060706,000000,5.25,5.25,5.1,5.1,9366,0
+PDEX.US,D,20060707,000000,5.4,5.4,5.13,5.25,2299,0
+PDEX.US,D,20060710,000000,5.25,5.25,5.16,5.22,3608,0
+PDEX.US,D,20060711,000000,5.1,5.1,5.1,5.1,1066,0
+PDEX.US,D,20060712,000000,5.19,5.22,5.04,5.04,4046,0
+PDEX.US,D,20060713,000000,5.1,5.31,5.04,5.04,8033,0
+PDEX.US,D,20060714,000000,5.04,5.04,4.92,4.92,2686,0
+PDEX.US,D,20060717,000000,4.8,4.92,4.8,4.89,3542,0
+PDEX.US,D,20060718,000000,4.83,4.89,4.83,4.86,1733,0
+PDEX.US,D,20060719,000000,4.83,4.83,4.83,4.83,266,0
+PDEX.US,D,20060720,000000,4.92,5.1,4.92,5.07,3707,0
+PDEX.US,D,20060721,000000,4.89,5.07,4.65,4.65,7749,0
+PDEX.US,D,20060724,000000,4.56,5.01,4.56,4.83,4058,0
+PDEX.US,D,20060725,000000,4.71,5.1,4.71,5.1,3357,0
+PDEX.US,D,20060726,000000,4.95,4.98,4.8,4.8,2433,0
+PDEX.US,D,20060727,000000,4.8,4.83,4.71,4.71,4266,0
+PDEX.US,D,20060728,000000,4.8,5.01,4.8,4.8,1999,0
+PDEX.US,D,20060731,000000,4.8,4.92,4.8,4.92,133,0
+PDEX.US,D,20060802,000000,4.98,4.98,4.95,4.95,366,0
+PDEX.US,D,20060803,000000,4.77,4.8,4.77,4.77,466,0
+PDEX.US,D,20060804,000000,4.77,4.77,4.68,4.68,3408,0
+PDEX.US,D,20060807,000000,4.74,4.8,4.74,4.74,1833,0
+PDEX.US,D,20060808,000000,4.77,4.83,4.68,4.68,4158,0
+PDEX.US,D,20060809,000000,4.8,4.8,4.74,4.74,4766,0
+PDEX.US,D,20060810,000000,4.71,4.83,4.56,4.77,9133,0
+PDEX.US,D,20060811,000000,4.71,4.74,4.65,4.65,7233,0
+PDEX.US,D,20060814,000000,4.71,4.8,4.08,4.26,10495,0
+PDEX.US,D,20060815,000000,4.38,4.38,4.2,4.27,13666,0
+PDEX.US,D,20060816,000000,4.32,4.32,4.11,4.11,8936,0
+PDEX.US,D,20060817,000000,4.08,4.56,4.08,4.23,10634,0
+PDEX.US,D,20060818,000000,4.35,4.65,4.26,4.65,5177,0
+PDEX.US,D,20060821,000000,4.65,4.65,4.5,4.53,1033,0
+PDEX.US,D,20060822,000000,4.5,4.65,4.5,4.56,1199,0
+PDEX.US,D,20060823,000000,4.65,4.65,4.59,4.59,300,0
+PDEX.US,D,20060824,000000,4.56,4.62,4.5,4.56,2366,0
+PDEX.US,D,20060825,000000,4.56,4.62,4.56,4.56,764,0
+PDEX.US,D,20060828,000000,4.56,4.56,4.56,4.56,629,0
+PDEX.US,D,20060829,000000,4.65,4.65,4.65,4.65,333,0
+PDEX.US,D,20060830,000000,4.62,4.62,4.59,4.59,1333,0
+PDEX.US,D,20060831,000000,4.56,4.59,4.53,4.59,1319,0
+PDEX.US,D,20060901,000000,4.56,4.65,4.56,4.62,9643,0
+PDEX.US,D,20060905,000000,4.59,4.59,4.59,4.59,166,0
+PDEX.US,D,20060906,000000,4.56,4.68,4.38,4.68,2493,0
+PDEX.US,D,20060907,000000,4.77,4.77,4.65,4.65,450,0
+PDEX.US,D,20060908,000000,4.59,4.59,4.41,4.41,5739,0
+PDEX.US,D,20060911,000000,4.35,4.5,4.17,4.23,6135,0
+PDEX.US,D,20060912,000000,4.41,4.5,4.23,4.23,2083,0
+PDEX.US,D,20060913,000000,4.2,4.2,3.93,3.96,20983,0
+PDEX.US,D,20060914,000000,4.05,4.71,4.05,4.44,8424,0
+PDEX.US,D,20060915,000000,4.5,4.56,4.47,4.5,1366,0
+PDEX.US,D,20060918,000000,4.32,4.41,4.32,4.41,66,0
+PDEX.US,D,20060919,000000,4.41,4.41,4.23,4.23,2333,0
+PDEX.US,D,20060920,000000,4.26,4.26,4.08,4.2,1966,0
+PDEX.US,D,20060921,000000,4.17,4.47,4.17,4.35,866,0
+PDEX.US,D,20060922,000000,4.23,4.44,4.23,4.23,2946,0
+PDEX.US,D,20060925,000000,4.2,4.26,4.05,4.05,7266,0
+PDEX.US,D,20060926,000000,4.05,4.5,4.05,4.41,3020,0
+PDEX.US,D,20060927,000000,4.5,4.5,4.32,4.47,2599,0
+PDEX.US,D,20060928,000000,4.47,4.47,3.96,4.17,25735,0
+PDEX.US,D,20060929,000000,4.23,4.23,4.02,4.02,14599,0
+PDEX.US,D,20061002,000000,3.96,4.17,3.93,3.93,11709,0
+PDEX.US,D,20061003,000000,3.96,4.05,3.84,3.84,13721,0
+PDEX.US,D,20061004,000000,3.87,3.9,3.84,3.9,13199,0
+PDEX.US,D,20061005,000000,3.87,4.08,3.87,3.9,3881,0
+PDEX.US,D,20061006,000000,3.9,4.05,3.9,4.05,5356,0
+PDEX.US,D,20061009,000000,4.05,4.11,3.96,4.08,6566,0
+PDEX.US,D,20061010,000000,4.05,4.11,3.99,4.02,14361,0
+PDEX.US,D,20061011,000000,3.98,4.08,3.98,3.99,10066,0
+PDEX.US,D,20061012,000000,4.14,4.14,4.02,4.02,12760,0
+PDEX.US,D,20061013,000000,4.02,4.02,3.99,3.99,2166,0
+PDEX.US,D,20061016,000000,3.81,3.99,3.69,3.96,18856,0
+PDEX.US,D,20061017,000000,3.85,3.99,3.81,3.99,1414,0
+PDEX.US,D,20061018,000000,3.99,3.99,3.93,3.93,36866,0
+PDEX.US,D,20061019,000000,3.78,3.9,3.78,3.87,1798,0
+PDEX.US,D,20061020,000000,3.87,3.9,3.78,3.87,11966,0
+PDEX.US,D,20061023,000000,4.02,4.05,3.87,3.87,2633,0
+PDEX.US,D,20061024,000000,3.9,3.9,3.75,3.87,5583,0
+PDEX.US,D,20061025,000000,3.9,3.9,3.81,3.87,6068,0
+PDEX.US,D,20061026,000000,3.86,3.86,3.86,3.86,533,0
+PDEX.US,D,20061027,000000,3.87,3.87,3.84,3.87,9633,0
+PDEX.US,D,20061030,000000,3.78,3.84,3.78,3.84,5466,0
+PDEX.US,D,20061031,000000,3.84,3.84,3.72,3.72,10814,0
+PDEX.US,D,20061101,000000,3.63,3.87,3.6,3.6,8644,0
+PDEX.US,D,20061102,000000,3.75,3.84,3.72,3.72,3566,0
+PDEX.US,D,20061103,000000,3.75,3.87,3.75,3.87,1166,0
+PDEX.US,D,20061106,000000,3.93,3.93,3.87,3.9,9666,0
+PDEX.US,D,20061107,000000,3.84,3.9,3.84,3.85,14916,0
+PDEX.US,D,20061108,000000,3.84,3.84,3.76,3.76,4566,0
+PDEX.US,D,20061109,000000,3.75,3.78,3.45,3.57,9953,0
+PDEX.US,D,20061110,000000,3.48,3.6,3.48,3.48,2944,0
+PDEX.US,D,20061113,000000,3.48,3.6,3.24,3.48,28287,0
+PDEX.US,D,20061114,000000,3.27,3.63,3.27,3.57,27777,0
+PDEX.US,D,20061115,000000,3.6,3.63,3.54,3.63,36299,0
+PDEX.US,D,20061116,000000,3.6,3.6,3.57,3.6,14333,0
+PDEX.US,D,20061117,000000,3.6,3.81,3.6,3.78,11006,0
+PDEX.US,D,20061121,000000,3.78,3.84,3.78,3.84,3008,0
+PDEX.US,D,20061122,000000,3.84,4.05,3.84,3.9,27616,0
+PDEX.US,D,20061124,000000,3.99,3.99,3.78,3.9,1099,0
+PDEX.US,D,20061127,000000,3.81,3.9,3.78,3.87,13211,0
+PDEX.US,D,20061128,000000,3.87,3.9,3.87,3.9,15399,0
+PDEX.US,D,20061129,000000,3.99,4.02,3.9,3.9,28089,0
+PDEX.US,D,20061130,000000,3.99,3.99,3.84,3.99,87389,0
+PDEX.US,D,20061201,000000,3.99,4.38,3.99,4.35,24271,0
+PDEX.US,D,20061204,000000,4.38,4.65,4.26,4.53,10963,0
+PDEX.US,D,20061205,000000,4.62,5.07,4.59,4.62,20395,0
+PDEX.US,D,20061206,000000,4.5,4.8,4.35,4.62,3847,0
+PDEX.US,D,20061207,000000,4.68,4.74,4.65,4.71,2525,0
+PDEX.US,D,20061208,000000,4.67,4.67,4.5,4.5,1228,0
+PDEX.US,D,20061211,000000,4.49,4.49,4.23,4.23,14399,0
+PDEX.US,D,20061212,000000,4.23,4.32,4.23,4.29,444,0
+PDEX.US,D,20061213,000000,4.23,4.32,4.05,4.32,8474,0
+PDEX.US,D,20061214,000000,4.29,4.32,4.29,4.29,3049,0
+PDEX.US,D,20061215,000000,4.2,4.25,4.08,4.14,5736,0
+PDEX.US,D,20061218,000000,4.17,4.32,4.15,4.26,7883,0
+PDEX.US,D,20061219,000000,4.14,4.35,4.08,4.35,17849,0
+PDEX.US,D,20061220,000000,4.32,4.47,4.32,4.32,4693,0
+PDEX.US,D,20061221,000000,4.23,4.35,4.2,4.35,2399,0
+PDEX.US,D,20061222,000000,4.35,4.44,4.35,4.41,2233,0
+PDEX.US,D,20061226,000000,4.26,4.38,4.2,4.35,12449,0
+PDEX.US,D,20061227,000000,4.29,4.35,4.17,4.35,13149,0
+PDEX.US,D,20061228,000000,4.32,4.36,4.23,4.26,5449,0
+PDEX.US,D,20061229,000000,4.26,4.38,4.2,4.35,10274,0
+PDEX.US,D,20070103,000000,4.29,4.44,4.29,4.38,3189,0
+PDEX.US,D,20070104,000000,4.38,4.41,4.35,4.41,1981,0
+PDEX.US,D,20070105,000000,4.41,4.41,4.2,4.26,8167,0
+PDEX.US,D,20070108,000000,4.32,4.41,4.26,4.38,2604,0
+PDEX.US,D,20070109,000000,4.47,4.47,4.26,4.29,5266,0
+PDEX.US,D,20070110,000000,4.35,4.41,4.35,4.41,766,0
+PDEX.US,D,20070111,000000,4.41,4.41,4.23,4.26,5356,0
+PDEX.US,D,20070112,000000,4.26,4.38,4.17,4.29,2086,0
+PDEX.US,D,20070116,000000,4.35,4.56,4.23,4.29,3982,0
+PDEX.US,D,20070117,000000,4.47,4.59,4.35,4.5,8443,0
+PDEX.US,D,20070118,000000,4.53,4.53,4.35,4.47,5646,0
+PDEX.US,D,20070119,000000,4.36,4.44,4.36,4.41,433,0
+PDEX.US,D,20070122,000000,4.38,4.38,4.32,4.32,2766,0
+PDEX.US,D,20070123,000000,4.29,4.32,4.2,4.2,983,0
+PDEX.US,D,20070124,000000,4.2,4.2,4.11,4.11,4507,0
+PDEX.US,D,20070125,000000,4.08,4.11,4.05,4.08,2969,0
+PDEX.US,D,20070126,000000,4.14,4.14,4.08,4.11,1569,0
+PDEX.US,D,20070129,000000,4.14,4.14,3.93,3.96,6199,0
+PDEX.US,D,20070130,000000,3.96,4.02,3.9,4.02,6515,0
+PDEX.US,D,20070131,000000,4.08,4.08,4.02,4.05,4249,0
+PDEX.US,D,20070201,000000,4.08,4.2,4.08,4.2,635,0
+PDEX.US,D,20070202,000000,4.2,4.2,3.9,3.95,7938,0
+PDEX.US,D,20070205,000000,3.84,3.84,3.6,3.69,7899,0
+PDEX.US,D,20070206,000000,3.75,3.98,3.75,3.81,9892,0
+PDEX.US,D,20070207,000000,3.78,4.08,3.78,4.08,5867,0
+PDEX.US,D,20070208,000000,4.11,4.11,3.81,3.9,1466,0
+PDEX.US,D,20070209,000000,4.41,4.41,4.05,4.2,3341,0
+PDEX.US,D,20070212,000000,4.14,4.14,4.14,4.14,33,0
+PDEX.US,D,20070213,000000,4.14,4.2,4.11,4.2,3770,0
+PDEX.US,D,20070214,000000,3.84,4.2,3.75,4.02,39953,0
+PDEX.US,D,20070215,000000,4.08,4.08,3.78,3.81,799,0
+PDEX.US,D,20070216,000000,3.78,4.05,3.78,3.93,1710,0
+PDEX.US,D,20070220,000000,3.93,3.96,3.93,3.96,2069,0
+PDEX.US,D,20070221,000000,3.96,4.17,3.96,4.14,2989,0
+PDEX.US,D,20070222,000000,4.08,4.23,4.08,4.2,20833,0
+PDEX.US,D,20070223,000000,4.08,4.1,4.08,4.1,260,0
+PDEX.US,D,20070226,000000,4.08,4.14,4.05,4.05,4608,0
+PDEX.US,D,20070227,000000,3.96,4.02,3.87,3.87,15266,0
+PDEX.US,D,20070228,000000,3.93,4.05,3.93,4.05,2599,0
+PDEX.US,D,20070301,000000,3.99,3.99,3.9,3.9,3479,0
+PDEX.US,D,20070302,000000,3.96,4.05,3.96,3.99,14539,0
+PDEX.US,D,20070305,000000,3.99,4.08,3.99,4.05,2566,0
+PDEX.US,D,20070306,000000,4.02,4.05,3.99,3.99,1449,0
+PDEX.US,D,20070307,000000,4.05,4.05,3.96,3.99,30233,0
+PDEX.US,D,20070308,000000,4.05,4.05,3.78,4.05,3666,0
+PDEX.US,D,20070312,000000,4.11,4.11,3.99,3.99,699,0
+PDEX.US,D,20070313,000000,4.11,4.2,4.11,4.2,10416,0
+PDEX.US,D,20070314,000000,4.14,4.14,3.84,4.02,2166,0
+PDEX.US,D,20070315,000000,3.99,3.99,3.93,3.93,166,0
+PDEX.US,D,20070316,000000,3.96,4.17,3.96,4.11,1899,0
+PDEX.US,D,20070319,000000,3.96,4.11,3.9,3.9,2233,0
+PDEX.US,D,20070320,000000,3.93,4.08,3.93,3.99,2266,0
+PDEX.US,D,20070321,000000,4.2,4.2,3.81,4.02,1233,0
+PDEX.US,D,20070322,000000,4.05,4.26,4.05,4.2,18443,0
+PDEX.US,D,20070323,000000,4.11,4.26,4.11,4.14,3841,0
+PDEX.US,D,20070326,000000,4.11,4.11,4.05,4.11,1633,0
+PDEX.US,D,20070327,000000,4.14,4.14,3.99,3.99,732,0
+PDEX.US,D,20070328,000000,3.93,3.99,3.93,3.96,580,0
+PDEX.US,D,20070329,000000,4.11,4.11,3.93,3.96,933,0
+PDEX.US,D,20070330,000000,4.02,4.11,3.96,4.08,933,0
+PDEX.US,D,20070402,000000,4.05,4.17,4.05,4.11,1402,0
+PDEX.US,D,20070403,000000,4.02,4.26,4.02,4.14,3333,0
+PDEX.US,D,20070404,000000,4.23,4.23,3.84,3.96,12446,0
+PDEX.US,D,20070405,000000,3.95,3.95,3.95,3.95,133,0
+PDEX.US,D,20070409,000000,3.9,3.96,3.81,3.96,4653,0
+PDEX.US,D,20070410,000000,3.9,4.02,3.63,3.93,28199,0
+PDEX.US,D,20070411,000000,4.05,4.05,3.93,3.93,19736,0
+PDEX.US,D,20070412,000000,3.96,3.96,3.93,3.93,266,0
+PDEX.US,D,20070413,000000,3.75,4.14,3.75,4.02,3078,0
+PDEX.US,D,20070416,000000,3.87,4.14,3.87,3.99,2633,0
+PDEX.US,D,20070417,000000,4.08,4.14,4.05,4.05,616,0
+PDEX.US,D,20070418,000000,4.05,4.17,3.87,4.17,2333,0
+PDEX.US,D,20070419,000000,4.05,4.08,4.05,4.08,1066,0
+PDEX.US,D,20070420,000000,4.05,4.32,4.05,4.2,25402,0
+PDEX.US,D,20070423,000000,4.11,4.44,4.11,4.32,2918,0
+PDEX.US,D,20070424,000000,4.29,4.38,4.14,4.14,2466,0
+PDEX.US,D,20070425,000000,4.2,4.42,4.11,4.29,11099,0
+PDEX.US,D,20070426,000000,4.35,4.35,4.23,4.26,3032,0
+PDEX.US,D,20070427,000000,4.05,4.29,4.05,4.29,6373,0
+PDEX.US,D,20070502,000000,4.17,4.29,4.05,4.2,7603,0
+PDEX.US,D,20070503,000000,4.23,4.47,4.2,4.47,2439,0
+PDEX.US,D,20070504,000000,4.47,4.47,4.35,4.35,3818,0
+PDEX.US,D,20070507,000000,4.38,4.47,4.38,4.42,599,0
+PDEX.US,D,20070508,000000,4.35,4.5,4.23,4.38,2879,0
+PDEX.US,D,20070509,000000,4.32,4.41,4.32,4.41,2016,0
+PDEX.US,D,20070510,000000,4.29,4.41,4.02,4.02,5133,0
+PDEX.US,D,20070511,000000,4.14,4.41,4.14,4.38,3086,0
+PDEX.US,D,20070514,000000,4.26,4.44,4.26,4.38,3124,0
+PDEX.US,D,20070515,000000,4.5,4.8,4.02,4.14,36084,0
+PDEX.US,D,20070516,000000,4.74,5.1,4.08,4.23,77243,0
+PDEX.US,D,20070517,000000,4.23,4.44,4.17,4.3,19433,0
+PDEX.US,D,20070518,000000,4.29,4.44,4.29,4.38,2424,0
+PDEX.US,D,20070521,000000,4.41,4.47,4.35,4.35,1616,0
+PDEX.US,D,20070522,000000,4.47,4.95,4.47,4.95,9747,0
+PDEX.US,D,20070523,000000,4.74,5.07,4.68,4.86,8526,0
+PDEX.US,D,20070524,000000,4.86,4.86,4.35,4.44,12821,0
+PDEX.US,D,20070525,000000,4.56,4.86,4.56,4.65,4498,0
+PDEX.US,D,20070529,000000,4.71,4.98,4.68,4.89,6910,0
+PDEX.US,D,20070530,000000,4.92,5.07,4.92,5.01,3141,0
+PDEX.US,D,20070531,000000,4.83,4.95,4.83,4.9,2088,0
+PDEX.US,D,20070601,000000,4.95,5.07,4.95,5.04,3411,0
+PDEX.US,D,20070604,000000,4.92,4.95,4.8,4.89,5121,0
+PDEX.US,D,20070605,000000,4.95,4.97,4.83,4.83,1866,0
+PDEX.US,D,20070606,000000,4.83,4.98,4.83,4.83,3537,0
+PDEX.US,D,20070607,000000,4.83,4.83,4.74,4.8,4391,0
+PDEX.US,D,20070608,000000,4.86,4.86,4.68,4.68,3988,0
+PDEX.US,D,20070611,000000,4.74,4.74,4.63,4.63,6922,0
+PDEX.US,D,20070612,000000,4.59,4.71,4.5,4.62,7726,0
+PDEX.US,D,20070613,000000,4.63,4.71,4.62,4.66,1533,0
+PDEX.US,D,20070614,000000,4.71,4.71,4.53,4.53,5479,0
+PDEX.US,D,20070615,000000,4.54,4.65,4.53,4.62,2453,0
+PDEX.US,D,20070618,000000,4.57,4.57,4.57,4.57,333,0
+PDEX.US,D,20070619,000000,4.59,4.59,4.59,4.59,333,0
+PDEX.US,D,20070620,000000,4.62,4.62,4.53,4.59,740,0
+PDEX.US,D,20070621,000000,4.5,4.69,4.5,4.68,5833,0
+PDEX.US,D,20070622,000000,4.74,4.83,4.71,4.8,3296,0
+PDEX.US,D,20070625,000000,4.83,4.83,4.8,4.83,6113,0
+PDEX.US,D,20070626,000000,4.92,4.92,4.86,4.86,5150,0
+PDEX.US,D,20070627,000000,4.92,4.92,4.83,4.85,2923,0
+PDEX.US,D,20070628,000000,4.83,4.83,4.68,4.74,1919,0
+PDEX.US,D,20070702,000000,4.86,4.95,4.5,4.68,8959,0
+PDEX.US,D,20070703,000000,4.71,4.79,4.62,4.62,1916,0
+PDEX.US,D,20070705,000000,4.71,4.86,4.71,4.86,266,0
+PDEX.US,D,20070706,000000,4.68,4.92,4.56,4.89,4849,0
+PDEX.US,D,20070709,000000,5.04,5.07,5.01,5.01,6756,0
+PDEX.US,D,20070710,000000,5.19,5.25,5.07,5.19,6404,0
+PDEX.US,D,20070711,000000,5.28,5.82,5.25,5.82,38500,0
+PDEX.US,D,20070712,000000,5.97,5.97,5.4,5.4,7992,0
+PDEX.US,D,20070713,000000,5.43,5.67,5.43,5.51,2303,0
+PDEX.US,D,20070716,000000,5.76,5.82,5.43,5.61,4191,0
+PDEX.US,D,20070717,000000,5.76,5.76,5.58,5.66,2183,0
+PDEX.US,D,20070718,000000,5.64,5.7,5.61,5.61,1071,0
+PDEX.US,D,20070719,000000,5.64,5.7,5.28,5.34,4148,0
+PDEX.US,D,20070720,000000,5.31,5.4,5.25,5.25,7396,0
+PDEX.US,D,20070723,000000,5.25,5.4,5.25,5.34,1899,0
+PDEX.US,D,20070724,000000,5.55,5.67,5.52,5.52,2334,0
+PDEX.US,D,20070725,000000,5.67,5.67,5.29,5.49,3099,0
+PDEX.US,D,20070726,000000,5.25,5.49,5.1,5.22,2544,0
+PDEX.US,D,20070727,000000,4.98,5.19,4.98,5.19,2274,0
+PDEX.US,D,20070730,000000,5.34,5.34,5.04,5.16,5166,0
+PDEX.US,D,20070731,000000,5.1,5.4,5.01,5.07,2006,0
+PDEX.US,D,20070801,000000,5.25,5.4,5.01,5.01,2653,0
+PDEX.US,D,20070802,000000,4.77,5.67,4.35,4.8,14692,0
+PDEX.US,D,20070803,000000,4.68,4.8,4.65,4.8,3566,0
+PDEX.US,D,20070806,000000,4.65,4.71,4.53,4.68,2869,0
+PDEX.US,D,20070807,000000,4.71,4.86,4.68,4.86,1222,0
+PDEX.US,D,20070808,000000,5.25,5.25,4.65,4.83,751,0
+PDEX.US,D,20070809,000000,4.95,5.37,4.89,4.95,2416,0
+PDEX.US,D,20070810,000000,4.95,5.1,4.83,4.83,4539,0
+PDEX.US,D,20070813,000000,5.07,5.07,4.23,4.86,500,0
+PDEX.US,D,20070814,000000,4.74,5.1,4.62,4.92,5871,0
+PDEX.US,D,20070815,000000,4.98,4.98,4.83,4.86,166,0
+PDEX.US,D,20070816,000000,4.83,4.92,4.59,4.8,2998,0
+PDEX.US,D,20070817,000000,4.74,4.74,4.32,4.41,1496,0
+PDEX.US,D,20070820,000000,4.23,4.92,4.23,4.71,3904,0
+PDEX.US,D,20070821,000000,4.77,4.77,4.23,4.65,1329,0
+PDEX.US,D,20070822,000000,4.77,4.77,4.29,4.59,3166,0
+PDEX.US,D,20070823,000000,4.71,4.89,4.71,4.89,3565,0
+PDEX.US,D,20070824,000000,4.89,4.89,4.35,4.47,4299,0
+PDEX.US,D,20070827,000000,4.44,4.47,4.35,4.47,1133,0
+PDEX.US,D,20070828,000000,4.8,4.8,4.44,4.44,1333,0
+PDEX.US,D,20070829,000000,4.8,4.89,4.38,4.5,1866,0
+PDEX.US,D,20070830,000000,4.35,4.86,4.35,4.86,2118,0
+PDEX.US,D,20070831,000000,4.89,4.89,4.5,4.71,5966,0
+PDEX.US,D,20070904,000000,4.89,4.89,4.5,4.5,2141,0
+PDEX.US,D,20070905,000000,4.44,4.83,4.44,4.65,4268,0
+PDEX.US,D,20070906,000000,4.53,4.65,4.44,4.5,3666,0
+PDEX.US,D,20070907,000000,4.41,4.53,4.41,4.47,1308,0
+PDEX.US,D,20070910,000000,4.44,4.59,4.35,4.5,2284,0
+PDEX.US,D,20070911,000000,4.53,4.59,4.41,4.59,4294,0
+PDEX.US,D,20070912,000000,4.56,4.56,4.5,4.5,1977,0
+PDEX.US,D,20070913,000000,4.52,4.56,4.5,4.53,5329,0
+PDEX.US,D,20070914,000000,4.2,4.53,4.14,4.41,5358,0
+PDEX.US,D,20070917,000000,4.35,4.41,4.35,4.35,4066,0
+PDEX.US,D,20070918,000000,4.32,4.44,3.93,4.38,8502,0
+PDEX.US,D,20070919,000000,4.44,4.44,4.08,4.41,2518,0
+PDEX.US,D,20070920,000000,4.23,4.35,4.14,4.35,933,0
+PDEX.US,D,20070921,000000,4.32,4.32,4.14,4.18,293,0
+PDEX.US,D,20070924,000000,4.29,4.29,3.9,4.08,11036,0
+PDEX.US,D,20070925,000000,3.9,4.35,3.9,4.29,2578,0
+PDEX.US,D,20070926,000000,4.35,4.35,4.35,4.35,33,0
+PDEX.US,D,20070928,000000,4.29,4.44,4.26,4.44,4702,0
+PDEX.US,D,20071001,000000,4.08,4.65,4.08,4.65,3688,0
+PDEX.US,D,20071002,000000,4.35,4.35,4.35,4.35,933,0
+PDEX.US,D,20071003,000000,4.38,4.56,4.35,4.35,1266,0
+PDEX.US,D,20071004,000000,4.41,4.44,4.41,4.44,1666,0
+PDEX.US,D,20071005,000000,4.08,4.44,4.05,4.44,1936,0
+PDEX.US,D,20071008,000000,4.44,4.44,4.44,4.44,369,0
+PDEX.US,D,20071009,000000,4.23,4.59,4.2,4.2,5548,0
+PDEX.US,D,20071010,000000,4.2,4.56,4.17,4.5,833,0
+PDEX.US,D,20071011,000000,4.23,4.47,4.23,4.23,1133,0
+PDEX.US,D,20071012,000000,4.47,4.47,4.47,4.47,200,0
+PDEX.US,D,20071015,000000,4.38,4.5,4.05,4.05,12602,0
+PDEX.US,D,20071016,000000,3.99,4.32,3.99,4.29,2198,0
+PDEX.US,D,20071017,000000,3.99,4.47,3.99,4.05,1733,0
+PDEX.US,D,20071018,000000,3.99,4.26,3.99,4.17,1319,0
+PDEX.US,D,20071019,000000,4.05,4.11,3.93,4.02,4533,0
+PDEX.US,D,20071022,000000,3.9,4.29,3.9,4.26,2399,0
+PDEX.US,D,20071023,000000,4.26,4.26,3.96,4.11,2066,0
+PDEX.US,D,20071024,000000,4.05,4.26,3.96,4.23,4641,0
+PDEX.US,D,20071025,000000,4.14,4.2,4.14,4.2,699,0
+PDEX.US,D,20071026,000000,4.02,4.38,3.99,4.2,1453,0
+PDEX.US,D,20071029,000000,4.2,4.2,3.99,4.05,799,0
+PDEX.US,D,20071030,000000,4.2,4.41,4.2,4.29,1136,0
+PDEX.US,D,20071031,000000,4.38,4.41,4.38,4.38,433,0
+PDEX.US,D,20071101,000000,4.26,4.38,4.26,4.38,1933,0
+PDEX.US,D,20071102,000000,4.35,4.35,4.35,4.35,799,0
+PDEX.US,D,20071105,000000,4.2,4.2,3.96,3.96,383,0
+PDEX.US,D,20071106,000000,4.05,4.35,4.05,4.2,3433,0
+PDEX.US,D,20071107,000000,4.05,4.2,4.02,4.2,1096,0
+PDEX.US,D,20071108,000000,4.02,4.17,4.02,4.02,516,0
+PDEX.US,D,20071109,000000,4.02,4.02,3.99,3.99,516,0
+PDEX.US,D,20071112,000000,3.9,4.05,3.9,4.05,2916,0
+PDEX.US,D,20071113,000000,4.05,4.17,3.9,4.17,2599,0
+PDEX.US,D,20071114,000000,4.2,4.74,4.2,4.5,12434,0
+PDEX.US,D,20071115,000000,4.5,4.65,4.23,4.47,6425,0
+PDEX.US,D,20071116,000000,4.56,4.56,4.56,4.56,833,0
+PDEX.US,D,20071119,000000,4.38,4.53,4.35,4.47,2165,0
+PDEX.US,D,20071120,000000,4.53,4.53,4.22,4.35,10503,0
+PDEX.US,D,20071121,000000,4.35,4.5,4.35,4.5,333,0
+PDEX.US,D,20071123,000000,4.23,4.44,4.17,4.44,6599,0
+PDEX.US,D,20071126,000000,4.41,4.41,4.41,4.41,999,0
+PDEX.US,D,20071127,000000,4.26,4.26,4.2,4.26,4333,0
+PDEX.US,D,20071128,000000,4.17,4.23,4.17,4.17,11406,0
+PDEX.US,D,20071129,000000,4.17,4.2,4.14,4.14,3533,0
+PDEX.US,D,20071130,000000,4.2,4.2,4.2,4.2,1666,0
+PDEX.US,D,20071203,000000,4.23,4.44,4.23,4.44,1966,0
+PDEX.US,D,20071204,000000,4.47,4.47,4.47,4.47,33,0
+PDEX.US,D,20071205,000000,4.38,4.71,4.26,4.53,4539,0
+PDEX.US,D,20071206,000000,4.38,4.38,4.38,4.38,766,0
+PDEX.US,D,20071210,000000,4.35,4.38,4.35,4.35,4499,0
+PDEX.US,D,20071211,000000,4.35,4.38,4.35,4.35,3573,0
+PDEX.US,D,20071212,000000,4.32,4.32,4.29,4.29,2999,0
+PDEX.US,D,20071213,000000,4.33,4.47,4.29,4.47,1127,0
+PDEX.US,D,20071214,000000,4.44,4.47,4.44,4.44,3549,0
+PDEX.US,D,20071217,000000,4.44,4.46,4.44,4.44,3133,0
+PDEX.US,D,20071218,000000,4.41,4.41,4.41,4.41,100,0
+PDEX.US,D,20071219,000000,4.41,4.49,4.37,4.44,1616,0
+PDEX.US,D,20071220,000000,4.35,4.47,4.35,4.47,1786,0
+PDEX.US,D,20071221,000000,4.41,4.44,4.29,4.44,5703,0
+PDEX.US,D,20071224,000000,4.29,4.44,4.29,4.44,3999,0
+PDEX.US,D,20071226,000000,4.5,4.5,4.29,4.47,11021,0
+PDEX.US,D,20071227,000000,4.32,4.44,4.29,4.44,4099,0
+PDEX.US,D,20071228,000000,4.29,4.44,4.23,4.35,1029,0
+PDEX.US,D,20071231,000000,4.26,4.41,4.26,4.35,8266,0
+PDEX.US,D,20080102,000000,4.38,4.47,4.38,4.47,3592,0
+PDEX.US,D,20080103,000000,4.47,4.47,4.44,4.44,333,0
+PDEX.US,D,20080104,000000,4.41,4.41,4.32,4.38,533,0
+PDEX.US,D,20080107,000000,4.29,4.29,4.29,4.29,40,0
+PDEX.US,D,20080109,000000,4.44,4.44,4.35,4.44,2990,0
+PDEX.US,D,20080110,000000,4.44,4.5,4.41,4.44,933,0
+PDEX.US,D,20080111,000000,4.41,4.5,4.41,4.44,1799,0
+PDEX.US,D,20080114,000000,4.44,4.44,4.41,4.44,1466,0
+PDEX.US,D,20080115,000000,4.5,4.59,4.5,4.59,2983,0
+PDEX.US,D,20080116,000000,4.53,4.77,4.53,4.56,2049,0
+PDEX.US,D,20080117,000000,4.56,4.56,4.29,4.29,8182,0
+PDEX.US,D,20080118,000000,4.29,4.29,4.29,4.29,1463,0
+PDEX.US,D,20080122,000000,4.29,4.32,4.23,4.32,2333,0
+PDEX.US,D,20080123,000000,4.29,4.32,4.29,4.32,3549,0
+PDEX.US,D,20080124,000000,4.35,4.47,4.35,4.47,1166,0
+PDEX.US,D,20080125,000000,4.47,4.5,4.41,4.5,899,0
+PDEX.US,D,20080128,000000,4.47,4.5,4.44,4.5,616,0
+PDEX.US,D,20080129,000000,4.5,4.5,4.5,4.5,924,0
+PDEX.US,D,20080130,000000,4.47,4.62,4.47,4.47,899,0
+PDEX.US,D,20080131,000000,4.5,4.5,4.5,4.5,245,0
+PDEX.US,D,20080201,000000,4.56,4.56,4.5,4.5,533,0
+PDEX.US,D,20080204,000000,4.65,4.92,4.62,4.74,1449,0
+PDEX.US,D,20080205,000000,4.95,4.95,4.29,4.56,2849,0
+PDEX.US,D,20080206,000000,4.53,4.59,4.38,4.59,566,0
+PDEX.US,D,20080207,000000,4.32,4.56,4.32,4.56,432,0
+PDEX.US,D,20080208,000000,4.5,4.53,4.5,4.53,2799,0
+PDEX.US,D,20080211,000000,4.65,4.74,4.65,4.74,100,0
+PDEX.US,D,20080215,000000,4.91,5.13,4.65,5.13,16250,0
+PDEX.US,D,20080219,000000,5.25,5.25,5.1,5.1,3786,0
+PDEX.US,D,20080220,000000,5.22,5.25,5.1,5.1,2766,0
+PDEX.US,D,20080221,000000,5.13,5.22,5.1,5.1,3333,0
+PDEX.US,D,20080222,000000,5.1,5.25,5.1,5.12,5699,0
+PDEX.US,D,20080225,000000,5.22,5.4,4.68,5.04,15001,0
+PDEX.US,D,20080226,000000,5.04,5.34,5.04,5.1,9059,0
+PDEX.US,D,20080227,000000,5.13,5.28,5.1,5.1,866,0
+PDEX.US,D,20080228,000000,4.92,4.92,4.86,4.86,66,0
+PDEX.US,D,20080229,000000,4.8,4.86,4.77,4.8,3361,0
+PDEX.US,D,20080303,000000,4.92,4.98,4.92,4.95,916,0
+PDEX.US,D,20080304,000000,4.95,4.95,4.71,4.74,6074,0
+PDEX.US,D,20080305,000000,4.8,4.8,4.8,4.8,83,0
+PDEX.US,D,20080307,000000,4.74,4.74,4.71,4.71,1358,0
+PDEX.US,D,20080310,000000,4.65,4.92,4.62,4.8,2964,0
+PDEX.US,D,20080311,000000,4.89,4.92,4.65,4.89,1737,0
+PDEX.US,D,20080312,000000,4.8,4.8,4.56,4.71,3945,0
+PDEX.US,D,20080313,000000,4.77,4.77,4.77,4.77,2716,0
+PDEX.US,D,20080314,000000,4.65,4.77,4.65,4.74,2149,0
+PDEX.US,D,20080317,000000,4.77,4.86,4.59,4.74,2266,0
+PDEX.US,D,20080318,000000,4.89,5.28,4.65,5.07,1743,0
+PDEX.US,D,20080319,000000,4.65,4.92,4.65,4.92,66,0
+PDEX.US,D,20080320,000000,4.95,4.95,4.65,4.86,3240,0
+PDEX.US,D,20080324,000000,4.56,4.59,4.5,4.59,1833,0
+PDEX.US,D,20080325,000000,4.56,4.56,4.38,4.38,6100,0
+PDEX.US,D,20080326,000000,4.77,4.77,4.76,4.76,666,0
+PDEX.US,D,20080328,000000,4.53,4.74,4.38,4.38,2141,0
+PDEX.US,D,20080331,000000,4.77,4.77,4.5,4.59,2499,0
+PDEX.US,D,20080401,000000,4.65,4.92,4.65,4.92,1570,0
+PDEX.US,D,20080402,000000,5.04,5.04,4.92,4.92,3171,0
+PDEX.US,D,20080403,000000,5.01,5.01,4.53,4.59,5869,0
+PDEX.US,D,20080407,000000,4.5,4.9,4.5,4.89,1352,0
+PDEX.US,D,20080408,000000,4.95,4.95,4.38,4.5,6573,0
+PDEX.US,D,20080409,000000,4.88,4.88,4.44,4.59,1266,0
+PDEX.US,D,20080410,000000,4.94,4.94,4.44,4.56,1133,0
+PDEX.US,D,20080411,000000,4.62,4.77,4.5,4.71,7632,0
+PDEX.US,D,20080414,000000,4.47,4.68,4.32,4.45,14421,0
+PDEX.US,D,20080415,000000,4.41,4.41,3.78,3.9,23987,0
+PDEX.US,D,20080416,000000,4.17,4.32,3.93,4.32,27819,0
+PDEX.US,D,20080417,000000,4.29,4.38,4.29,4.29,2504,0
+PDEX.US,D,20080418,000000,3.96,4.44,3.96,4.11,13196,0
+PDEX.US,D,20080421,000000,4.17,4.17,3.99,4.05,23132,0
+PDEX.US,D,20080422,000000,4.35,4.35,4.11,4.32,2716,0
+PDEX.US,D,20080423,000000,4.17,4.32,4.02,4.32,3891,0
+PDEX.US,D,20080424,000000,4.22,4.41,4.22,4.32,766,0
+PDEX.US,D,20080425,000000,4.44,4.62,4.41,4.62,965,0
+PDEX.US,D,20080428,000000,4.59,5.04,4.41,4.68,6563,0
+PDEX.US,D,20080429,000000,5.01,5.01,4.62,4.71,1499,0
+PDEX.US,D,20080430,000000,4.95,4.95,4.74,4.89,2267,0
+PDEX.US,D,20080501,000000,4.71,4.86,4.5,4.68,1103,0
+PDEX.US,D,20080502,000000,4.83,4.83,4.53,4.65,8195,0
+PDEX.US,D,20080505,000000,4.65,4.77,4.65,4.74,1759,0
+PDEX.US,D,20080506,000000,4.8,4.8,4.71,4.8,356,0
+PDEX.US,D,20080507,000000,4.74,4.77,4.5,4.65,2516,0
+PDEX.US,D,20080508,000000,4.83,4.83,4.65,4.68,2216,0
+PDEX.US,D,20080509,000000,4.77,4.77,4.53,4.65,1503,0
+PDEX.US,D,20080512,000000,4.74,4.95,4.71,4.92,14303,0
+PDEX.US,D,20080513,000000,4.89,5.22,4.89,5.1,5560,0
+PDEX.US,D,20080514,000000,5.13,5.19,4.95,5.1,4837,0
+PDEX.US,D,20080515,000000,5.1,5.22,5.01,5.01,4686,0
+PDEX.US,D,20080516,000000,4.38,4.8,4.05,4.5,48207,0
+PDEX.US,D,20080519,000000,4.02,4.38,3.9,4.11,11025,0
+PDEX.US,D,20080520,000000,4.08,4.26,4.02,4.23,2693,0
+PDEX.US,D,20080521,000000,4.26,4.26,4.05,4.17,8399,0
+PDEX.US,D,20080522,000000,4.17,4.26,4.17,4.26,2754,0
+PDEX.US,D,20080523,000000,4.23,4.23,4.08,4.08,1633,0
+PDEX.US,D,20080527,000000,4.02,4.2,4.02,4.14,1833,0
+PDEX.US,D,20080528,000000,4.14,4.14,3.99,3.99,8343,0
+PDEX.US,D,20080529,000000,4.05,4.05,3.84,3.9,14383,0
+PDEX.US,D,20080530,000000,3.81,4.05,3.69,3.87,11041,0
+PDEX.US,D,20080602,000000,3.9,3.96,3.75,3.87,5966,0
+PDEX.US,D,20080603,000000,3.84,3.96,3.84,3.84,6275,0
+PDEX.US,D,20080604,000000,3.84,3.93,3.84,3.9,2033,0
+PDEX.US,D,20080605,000000,3.96,4.05,3.96,4.05,2389,0
+PDEX.US,D,20080606,000000,4.02,4.05,3.93,4.02,4733,0
+PDEX.US,D,20080609,000000,4.08,4.08,3.99,3.99,633,0
+PDEX.US,D,20080610,000000,3.9,3.93,3.6,3.6,11450,0
+PDEX.US,D,20080611,000000,3.51,3.54,2.76,3.18,38115,0
+PDEX.US,D,20080612,000000,3.21,3.24,2.55,3.21,60745,0
+PDEX.US,D,20080613,000000,3.24,3.24,3.15,3.18,9101,0
+PDEX.US,D,20080616,000000,3.15,3.27,3.12,3.24,8454,0
+PDEX.US,D,20080617,000000,3.36,3.66,3.36,3.48,5138,0
+PDEX.US,D,20080618,000000,3.57,3.57,3.36,3.42,1249,0
+PDEX.US,D,20080619,000000,3.42,3.42,3.39,3.42,699,0
+PDEX.US,D,20080620,000000,3.33,3.36,3.33,3.36,2133,0
+PDEX.US,D,20080623,000000,3.36,3.36,3.27,3.33,4609,0
+PDEX.US,D,20080624,000000,3.27,3.27,2.94,3.09,15103,0
+PDEX.US,D,20080625,000000,3.09,3.12,3,3.03,7144,0
+PDEX.US,D,20080626,000000,3,3.33,3,3.3,8819,0
+PDEX.US,D,20080627,000000,3.18,3.18,3.15,3.15,3646,0
+PDEX.US,D,20080630,000000,3.03,3.18,3,3.18,9115,0
+PDEX.US,D,20080701,000000,3.03,3.19,3,3,2578,0
+PDEX.US,D,20080703,000000,3.06,3.06,3.06,3.06,66,0
+PDEX.US,D,20080707,000000,2.94,2.94,2.88,2.88,3079,0
+PDEX.US,D,20080708,000000,2.79,2.82,2.7,2.79,25129,0
+PDEX.US,D,20080709,000000,2.7,2.73,2.7,2.7,2309,0
+PDEX.US,D,20080710,000000,2.7,2.71,2.7,2.7,8030,0
+PDEX.US,D,20080711,000000,2.7,2.82,2.7,2.79,7886,0
+PDEX.US,D,20080714,000000,2.7,2.82,2.7,2.73,3154,0
+PDEX.US,D,20080715,000000,2.76,2.76,2.67,2.67,9959,0
+PDEX.US,D,20080716,000000,2.7,2.75,2.7,2.73,326,0
+PDEX.US,D,20080717,000000,2.73,3,2.73,2.88,5156,0
+PDEX.US,D,20080718,000000,3,3,2.73,2.85,2233,0
+PDEX.US,D,20080721,000000,2.82,2.94,2.82,2.91,2333,0
+PDEX.US,D,20080723,000000,2.85,2.88,2.85,2.88,699,0
+PDEX.US,D,20080724,000000,2.73,2.73,2.7,2.7,266,0
+PDEX.US,D,20080725,000000,2.7,3.15,2.7,3,6001,0
+PDEX.US,D,20080728,000000,2.82,2.82,2.82,2.82,466,0
+PDEX.US,D,20080729,000000,2.82,2.94,2.82,2.94,5066,0
+PDEX.US,D,20080731,000000,2.94,3.18,2.94,3.18,4724,0
+PDEX.US,D,20080801,000000,3.24,3.39,3.24,3.39,200,0
+PDEX.US,D,20080804,000000,3.06,3.06,3.06,3.06,1724,0
+PDEX.US,D,20080805,000000,3.06,3.11,3.06,3.11,66,0
+PDEX.US,D,20080806,000000,3.09,3.09,3.09,3.09,100,0
+PDEX.US,D,20080807,000000,3.09,3.09,2.7,2.85,5166,0
+PDEX.US,D,20080808,000000,3,3,2.73,2.95,266,0
+PDEX.US,D,20080811,000000,2.88,3,2.7,2.82,1999,0
+PDEX.US,D,20080812,000000,2.82,2.91,2.82,2.85,3466,0
+PDEX.US,D,20080813,000000,2.85,2.85,2.79,2.79,3316,0
+PDEX.US,D,20080814,000000,2.7,2.76,2.67,2.7,8974,0
+PDEX.US,D,20080815,000000,2.7,3,2.61,3,11915,0
+PDEX.US,D,20080818,000000,2.76,2.76,2.7,2.71,1700,0
+PDEX.US,D,20080819,000000,2.79,2.79,2.79,2.79,474,0
+PDEX.US,D,20080820,000000,2.7,2.82,2.7,2.82,2033,0
+PDEX.US,D,20080821,000000,2.79,2.79,2.79,2.79,33,0
+PDEX.US,D,20080822,000000,2.82,2.82,2.76,2.76,683,0
+PDEX.US,D,20080825,000000,2.7,2.82,2.7,2.82,373,0
+PDEX.US,D,20080826,000000,2.7,2.77,2.7,2.7,4633,0
+PDEX.US,D,20080827,000000,2.7,3.15,2.61,2.97,2233,0
+PDEX.US,D,20080829,000000,2.64,2.97,2.61,2.97,8050,0
+PDEX.US,D,20080902,000000,2.85,2.85,2.7,2.85,1533,0
+PDEX.US,D,20080903,000000,2.73,2.73,2.64,2.64,1399,0
+PDEX.US,D,20080904,000000,2.64,2.76,2.64,2.76,200,0
+PDEX.US,D,20080905,000000,2.79,2.79,2.76,2.76,2049,0
+PDEX.US,D,20080908,000000,2.73,2.76,2.7,2.7,766,0
+PDEX.US,D,20080909,000000,2.64,2.7,2.64,2.64,7866,0
+PDEX.US,D,20080910,000000,2.67,2.67,2.64,2.64,2366,0
+PDEX.US,D,20080911,000000,2.58,2.7,2.58,2.58,3866,0
+PDEX.US,D,20080912,000000,2.61,2.67,2.55,2.55,18805,0
+PDEX.US,D,20080915,000000,2.85,2.85,2.47,2.47,3448,0
+PDEX.US,D,20080916,000000,2.55,2.55,2.43,2.43,1999,0
+PDEX.US,D,20080917,000000,2.43,2.43,2.43,2.43,120,0
+PDEX.US,D,20080918,000000,2.58,2.7,2.58,2.7,999,0
+PDEX.US,D,20080919,000000,2.46,2.7,2.46,2.67,6619,0
+PDEX.US,D,20080922,000000,2.55,2.55,2.55,2.55,200,0
+PDEX.US,D,20080923,000000,2.55,2.67,2.49,2.67,5593,0
+PDEX.US,D,20080924,000000,2.49,2.55,2.49,2.55,66,0
+PDEX.US,D,20080925,000000,2.55,2.55,2.49,2.55,5363,0
+PDEX.US,D,20080926,000000,2.55,2.73,2.52,2.55,9632,0
+PDEX.US,D,20080929,000000,2.46,2.49,2.13,2.4,10449,0
+PDEX.US,D,20080930,000000,2.31,2.85,2.31,2.85,5833,0
+PDEX.US,D,20081002,000000,2.55,2.61,2.49,2.49,2866,0
+PDEX.US,D,20081006,000000,2.16,2.4,2.16,2.28,7884,0
+PDEX.US,D,20081007,000000,2.28,2.28,2.19,2.25,1267,0
+PDEX.US,D,20081008,000000,2.19,2.19,2.16,2.16,4899,0
+PDEX.US,D,20081009,000000,2.01,2.13,2.01,2.1,1461,0
+PDEX.US,D,20081010,000000,1.83,1.86,1.83,1.86,699,0
+PDEX.US,D,20081013,000000,1.83,2.01,1.83,1.89,15805,0
+PDEX.US,D,20081014,000000,1.92,2.13,1.92,2.13,6288,0
+PDEX.US,D,20081015,000000,2.1,2.1,2.1,2.1,766,0
+PDEX.US,D,20081016,000000,1.98,2.01,1.98,2.01,1199,0
+PDEX.US,D,20081017,000000,1.89,2.19,1.89,2.19,3533,0
+PDEX.US,D,20081020,000000,2.16,2.19,2.1,2.1,4333,0
+PDEX.US,D,20081022,000000,1.83,1.89,1.8,1.83,2154,0
+PDEX.US,D,20081023,000000,1.95,1.95,1.86,1.89,1727,0
+PDEX.US,D,20081028,000000,1.83,1.83,1.65,1.8,6466,0
+PDEX.US,D,20081029,000000,1.53,1.74,1.5,1.68,9133,0
+PDEX.US,D,20081030,000000,1.56,1.77,1.52,1.59,2999,0
+PDEX.US,D,20081031,000000,1.77,1.77,1.77,1.77,334,0
+PDEX.US,D,20081103,000000,1.52,1.89,1.52,1.89,799,0
+PDEX.US,D,20081104,000000,1.84,1.86,1.8,1.86,1766,0
+PDEX.US,D,20081105,000000,1.83,1.83,1.83,1.83,103,0
+PDEX.US,D,20081106,000000,1.74,1.74,1.74,1.74,66,0
+PDEX.US,D,20081107,000000,1.53,1.92,1.53,1.92,1533,0
+PDEX.US,D,20081110,000000,1.68,1.71,1.68,1.71,1499,0
+PDEX.US,D,20081112,000000,1.59,1.65,1.56,1.65,2316,0
+PDEX.US,D,20081113,000000,1.56,1.68,1.56,1.68,366,0
+PDEX.US,D,20081114,000000,1.44,1.5,1.26,1.5,14759,0
+PDEX.US,D,20081117,000000,1.29,1.41,1.29,1.41,12899,0
+PDEX.US,D,20081118,000000,1.5,1.5,1.29,1.35,4198,0
+PDEX.US,D,20081119,000000,1.35,1.5,1.29,1.29,21399,0
+PDEX.US,D,20081120,000000,1.74,1.74,1.32,1.56,9299,0
+PDEX.US,D,20081121,000000,1.53,1.65,1.53,1.65,9537,0
+PDEX.US,D,20081124,000000,1.5,1.5,1.5,1.5,200,0
+PDEX.US,D,20081125,000000,1.44,1.44,1.35,1.41,3033,0
+PDEX.US,D,20081126,000000,1.35,1.59,1.35,1.46,2399,0
+PDEX.US,D,20081128,000000,1.44,1.62,1.38,1.62,2219,0
+PDEX.US,D,20081201,000000,1.5,1.5,1.5,1.5,3366,0
+PDEX.US,D,20081202,000000,1.5,1.5,1.5,1.5,200,0
+PDEX.US,D,20081204,000000,1.35,1.47,1.29,1.47,6296,0
+PDEX.US,D,20081205,000000,1.35,1.5,1.35,1.35,3233,0
+PDEX.US,D,20081208,000000,1.05,1.38,1.05,1.38,12597,0
+PDEX.US,D,20081209,000000,1.2,1.38,1.2,1.38,16364,0
+PDEX.US,D,20081210,000000,1.44,1.5,1.29,1.35,1899,0
+PDEX.US,D,20081212,000000,1.26,1.29,1.26,1.29,133,0
+PDEX.US,D,20081215,000000,1.2,1.2,1.14,1.17,2466,0
+PDEX.US,D,20081216,000000,1.08,1.17,1.08,1.14,5352,0
+PDEX.US,D,20081217,000000,1.05,1.2,1.05,1.08,11527,0
+PDEX.US,D,20081218,000000,1.08,1.17,1.08,1.17,1708,0
+PDEX.US,D,20081219,000000,1.08,1.32,1.05,1.08,5171,0
+PDEX.US,D,20081222,000000,1.08,1.14,1.05,1.05,10313,0
+PDEX.US,D,20081223,000000,1.14,1.2,1.14,1.17,3663,0
+PDEX.US,D,20081224,000000,1.2,1.29,1.2,1.24,1433,0
+PDEX.US,D,20081226,000000,1.14,1.26,1.14,1.26,1016,0
+PDEX.US,D,20081229,000000,1.17,1.47,1.17,1.23,23770,0
+PDEX.US,D,20081230,000000,1.44,1.44,1.38,1.44,6300,0
+PDEX.US,D,20081231,000000,1.5,1.5,1.29,1.29,9683,0
+PDEX.US,D,20090102,000000,1.17,1.5,1.17,1.5,4024,0
+PDEX.US,D,20090105,000000,1.02,1.5,1.02,1.5,1982,0
+PDEX.US,D,20090106,000000,1.47,1.47,1.41,1.41,4233,0
+PDEX.US,D,20090107,000000,1.38,1.38,1.35,1.35,866,0
+PDEX.US,D,20090108,000000,1.35,1.35,1.35,1.35,3633,0
+PDEX.US,D,20090109,000000,1.38,1.47,1.38,1.41,4032,0
+PDEX.US,D,20090112,000000,1.5,1.5,1.44,1.44,2783,0
+PDEX.US,D,20090113,000000,1.41,1.41,1.35,1.38,2099,0
+PDEX.US,D,20090114,000000,1.35,1.35,1.35,1.35,433,0
+PDEX.US,D,20090115,000000,1.35,1.35,1.35,1.35,200,0
+PDEX.US,D,20090116,000000,1.38,1.38,1.38,1.38,333,0
+PDEX.US,D,20090120,000000,1.05,1.17,1.05,1.17,6732,0
+PDEX.US,D,20090121,000000,1.26,1.29,1.2,1.26,3533,0
+PDEX.US,D,20090126,000000,1.2,1.29,1.2,1.2,5432,0
+PDEX.US,D,20090127,000000,1.23,1.23,1.23,1.23,433,0
+PDEX.US,D,20090128,000000,1.2,1.38,1.2,1.38,1714,0
+PDEX.US,D,20090129,000000,1.26,1.26,1.26,1.26,666,0
+PDEX.US,D,20090130,000000,1.23,1.38,1.2,1.2,2933,0
+PDEX.US,D,20090202,000000,1.35,1.35,1.35,1.35,33,0
+PDEX.US,D,20090203,000000,1.23,1.23,1.14,1.23,726,0
+PDEX.US,D,20090204,000000,1.23,1.23,1.23,1.23,799,0
+PDEX.US,D,20090205,000000,1.23,1.26,1.23,1.26,1233,0
+PDEX.US,D,20090206,000000,1.17,1.26,1.14,1.26,1666,0
+PDEX.US,D,20090209,000000,1.2,1.2,1.14,1.19,2251,0
+PDEX.US,D,20090211,000000,1.17,1.17,1.17,1.17,250,0
+PDEX.US,D,20090212,000000,1.17,1.35,1.17,1.2,11366,0
+PDEX.US,D,20090213,000000,1.32,1.41,1.32,1.35,6424,0
+PDEX.US,D,20090217,000000,1.35,1.35,1.26,1.26,2782,0
+PDEX.US,D,20090218,000000,1.2,1.26,1.08,1.08,5333,0
+PDEX.US,D,20090219,000000,1.21,1.21,1.14,1.14,4066,0
+PDEX.US,D,20090220,000000,1.14,1.14,1.08,1.11,733,0
+PDEX.US,D,20090223,000000,1.08,1.14,1.08,1.14,3789,0
+PDEX.US,D,20090224,000000,1.08,1.17,1.08,1.17,3356,0
+PDEX.US,D,20090225,000000,1.11,1.17,1.11,1.17,1166,0
+PDEX.US,D,20090302,000000,1.08,1.08,1.05,1.05,7933,0
+PDEX.US,D,20090303,000000,1.05,1.05,0.81,0.81,37466,0
+PDEX.US,D,20090304,000000,0.93,0.99,0.9,0.99,4016,0
+PDEX.US,D,20090305,000000,0.96,0.96,0.96,0.96,866,0
+PDEX.US,D,20090309,000000,0.9,0.9,0.9,0.9,50,0
+PDEX.US,D,20090310,000000,0.96,1.23,0.96,1.02,2676,0
+PDEX.US,D,20090311,000000,0.99,1.05,0.99,1.05,3633,0
+PDEX.US,D,20090312,000000,1.14,1.14,1.08,1.08,4699,0
+PDEX.US,D,20090313,000000,1.08,1.14,1.08,1.11,6926,0
+PDEX.US,D,20090316,000000,0.99,1.11,0.84,0.99,9066,0
+PDEX.US,D,20090317,000000,1.08,1.2,1.06,1.06,3154,0
+PDEX.US,D,20090318,000000,1.2,1.2,1.2,1.2,166,0
+PDEX.US,D,20090319,000000,1.23,1.26,1.14,1.14,3199,0
+PDEX.US,D,20090323,000000,1.05,1.2,1.02,1.2,8082,0
+PDEX.US,D,20090324,000000,1.2,1.2,1.08,1.08,12999,0
+PDEX.US,D,20090325,000000,1.08,1.17,1.08,1.11,2833,0
+PDEX.US,D,20090326,000000,1.29,1.35,1.17,1.35,2966,0
+PDEX.US,D,20090327,000000,1.35,1.41,1.23,1.23,5799,0
+PDEX.US,D,20090330,000000,1.23,1.23,1.2,1.2,1366,0
+PDEX.US,D,20090331,000000,1.29,1.29,1.29,1.29,2266,0
+PDEX.US,D,20090401,000000,1.29,1.29,1.26,1.26,2699,0
+PDEX.US,D,20090402,000000,1.29,1.29,1.23,1.23,2999,0
+PDEX.US,D,20090403,000000,1.26,1.27,1.26,1.27,1473,0
+PDEX.US,D,20090406,000000,1.2,1.31,1.17,1.31,7473,0
+PDEX.US,D,20090407,000000,1.26,1.26,1.17,1.2,10433,0
+PDEX.US,D,20090409,000000,1.23,1.29,1.2,1.2,8732,0
+PDEX.US,D,20090413,000000,1.23,1.23,1.14,1.2,5833,0
+PDEX.US,D,20090414,000000,1.2,1.2,1.14,1.17,5816,0
+PDEX.US,D,20090415,000000,1.2,1.23,1.14,1.23,4299,0
+PDEX.US,D,20090416,000000,1.2,1.2,1.17,1.18,666,0
+PDEX.US,D,20090417,000000,1.2,1.29,1.14,1.29,4930,0
+PDEX.US,D,20090420,000000,1.17,1.26,1.14,1.26,3433,0
+PDEX.US,D,20090421,000000,0.99,1.17,0.99,1.14,5102,0
+PDEX.US,D,20090422,000000,1.17,1.29,1.17,1.29,2499,0
+PDEX.US,D,20090423,000000,1.2,1.2,1.2,1.2,1933,0
+PDEX.US,D,20090424,000000,1.2,1.2,1.2,1.2,5166,0
+PDEX.US,D,20090427,000000,1.17,1.2,1.14,1.14,6633,0
+PDEX.US,D,20090428,000000,1.17,1.2,1.17,1.2,5699,0
+PDEX.US,D,20090429,000000,1.2,1.29,1.2,1.26,3929,0
+PDEX.US,D,20090430,000000,1.26,1.32,1.26,1.26,2415,0
+PDEX.US,D,20090504,000000,1.35,1.44,1.26,1.35,3182,0
+PDEX.US,D,20090506,000000,1.5,1.5,1.47,1.47,949,0
+PDEX.US,D,20090507,000000,1.65,1.65,1.5,1.5,11223,0
+PDEX.US,D,20090508,000000,1.5,1.5,1.47,1.47,1133,0
+PDEX.US,D,20090511,000000,1.74,1.74,1.35,1.35,1503,0
+PDEX.US,D,20090512,000000,1.5,1.5,1.5,1.5,1294,0
+PDEX.US,D,20090513,000000,1.5,1.5,1.5,1.5,200,0
+PDEX.US,D,20090514,000000,1.29,1.44,1.29,1.41,9706,0
+PDEX.US,D,20090515,000000,0.96,1.32,0.96,1.11,31408,0
+PDEX.US,D,20090518,000000,1.14,1.2,1.08,1.11,2400,0
+PDEX.US,D,20090519,000000,1.08,1.08,0.99,1.05,10217,0
+PDEX.US,D,20090520,000000,1.08,1.08,1.05,1.05,2033,0
+PDEX.US,D,20090521,000000,1.05,1.08,1.02,1.08,4233,0
+PDEX.US,D,20090522,000000,1.08,1.08,1.05,1.05,1883,0
+PDEX.US,D,20090526,000000,0.99,1.11,0.99,1.11,433,0
+PDEX.US,D,20090527,000000,1.08,1.08,1.05,1.05,1066,0
+PDEX.US,D,20090528,000000,1.11,1.11,1.02,1.11,5267,0
+PDEX.US,D,20090529,000000,1.08,1.2,1.08,1.2,3151,0
+PDEX.US,D,20090601,000000,0.87,1.2,0.87,1.08,15794,0
+PDEX.US,D,20090602,000000,1.17,1.2,1.14,1.17,10344,0
+PDEX.US,D,20090603,000000,1.12,1.23,1.08,1.17,5023,0
+PDEX.US,D,20090604,000000,1.26,1.26,1.14,1.14,5016,0
+PDEX.US,D,20090605,000000,1.14,1.23,1.14,1.2,2199,0
+PDEX.US,D,20090608,000000,1.17,1.17,1.16,1.16,387,0
+PDEX.US,D,20090609,000000,1.2,1.2,1.2,1.2,999,0
+PDEX.US,D,20090610,000000,1.2,1.35,1.17,1.2,15064,0
+PDEX.US,D,20090611,000000,1.35,1.92,1.26,1.26,28328,0
+PDEX.US,D,20090612,000000,1.32,1.47,1.32,1.47,16130,0
+PDEX.US,D,20090615,000000,1.38,1.41,1.32,1.32,4699,0
+PDEX.US,D,20090616,000000,1.32,1.32,1.29,1.29,1344,0
+PDEX.US,D,20090617,000000,1.32,1.32,1.29,1.29,1799,0
+PDEX.US,D,20090618,000000,1.29,1.32,1.26,1.32,1249,0
+PDEX.US,D,20090619,000000,1.32,1.32,1.26,1.26,372,0
+PDEX.US,D,20090622,000000,1.32,1.35,1.26,1.35,1399,0
+PDEX.US,D,20090623,000000,1.29,1.29,1.26,1.29,633,0
+PDEX.US,D,20090624,000000,1.29,1.44,1.26,1.26,474,0
+PDEX.US,D,20090625,000000,1.23,1.35,1.2,1.35,3114,0
+PDEX.US,D,20090626,000000,1.29,1.53,1.26,1.32,5121,0
+PDEX.US,D,20090629,000000,1.32,1.32,1.23,1.23,1833,0
+PDEX.US,D,20090630,000000,1.32,1.41,1.26,1.32,17599,0
+PDEX.US,D,20090701,000000,1.44,1.44,1.26,1.35,2741,0
+PDEX.US,D,20090702,000000,1.41,1.41,1.41,1.41,833,0
+PDEX.US,D,20090706,000000,1.32,1.32,1.32,1.32,2665,0
+PDEX.US,D,20090707,000000,1.32,1.35,1.32,1.32,5923,0
+PDEX.US,D,20090708,000000,1.29,1.29,1.29,1.29,83,0
+PDEX.US,D,20090709,000000,1.23,1.29,1.23,1.29,2699,0
+PDEX.US,D,20090713,000000,1.23,1.26,1.23,1.23,3233,0
+PDEX.US,D,20090714,000000,1.23,1.32,1.23,1.32,1900,0
+PDEX.US,D,20090715,000000,1.23,1.29,1.23,1.29,483,0
+PDEX.US,D,20090716,000000,1.26,1.26,1.17,1.26,3346,0
+PDEX.US,D,20090717,000000,1.2,1.26,1.2,1.26,799,0
+PDEX.US,D,20090720,000000,1.26,1.26,1.26,1.26,33,0
+PDEX.US,D,20090721,000000,1.26,1.29,1.26,1.29,400,0
+PDEX.US,D,20090722,000000,1.29,1.29,1.29,1.29,333,0
+PDEX.US,D,20090723,000000,1.29,1.35,1.29,1.35,1089,0
+PDEX.US,D,20090724,000000,1.35,1.35,1.32,1.32,960,0
+PDEX.US,D,20090727,000000,1.32,1.35,1.32,1.35,400,0
+PDEX.US,D,20090728,000000,1.29,1.29,1.29,1.29,66,0
+PDEX.US,D,20090729,000000,1.29,1.29,1.29,1.29,0,0
+PDEX.US,D,20090730,000000,1.32,1.32,1.32,1.32,333,0
+PDEX.US,D,20090731,000000,1.32,1.32,1.32,1.32,133,0
+PDEX.US,D,20090803,000000,1.32,1.41,1.26,1.29,2463,0
+PDEX.US,D,20090804,000000,1.32,1.32,1.29,1.29,4366,0
+PDEX.US,D,20090805,000000,1.26,1.26,1.14,1.23,8233,0
+PDEX.US,D,20090806,000000,1.23,1.23,1.2,1.23,2366,0
+PDEX.US,D,20090807,000000,1.35,1.35,1.26,1.26,1999,0
+PDEX.US,D,20090810,000000,1.26,1.26,1.23,1.26,2554,0
+PDEX.US,D,20090811,000000,1.23,1.32,1.23,1.32,6072,0
+PDEX.US,D,20090812,000000,1.32,1.32,1.32,1.32,1635,0
+PDEX.US,D,20090813,000000,1.32,1.38,1.32,1.35,633,0
+PDEX.US,D,20090814,000000,1.35,1.35,1.35,1.35,0,0
+PDEX.US,D,20090817,000000,1.35,1.35,1.27,1.35,583,0
+PDEX.US,D,20090819,000000,1.26,1.32,1.26,1.32,999,0
+PDEX.US,D,20090820,000000,1.14,1.29,1.14,1.29,1766,0
+PDEX.US,D,20090824,000000,1.32,1.33,1.32,1.32,1299,0
+PDEX.US,D,20090825,000000,1.35,1.8,1.35,1.5,8453,0
+PDEX.US,D,20090827,000000,1.41,1.59,1.35,1.36,4428,0
+PDEX.US,D,20090828,000000,1.5,1.53,1.47,1.53,433,0
+PDEX.US,D,20090831,000000,1.53,1.53,1.41,1.44,1721,0
+PDEX.US,D,20090901,000000,1.35,1.38,1.35,1.38,1933,0
+PDEX.US,D,20090902,000000,1.26,1.44,1.26,1.35,1430,0
+PDEX.US,D,20090904,000000,1.35,1.35,1.35,1.35,3066,0
+PDEX.US,D,20090908,000000,1.35,1.35,1.35,1.35,922,0
+PDEX.US,D,20090910,000000,1.41,1.41,1.35,1.35,266,0
+PDEX.US,D,20090911,000000,1.44,1.44,1.44,1.44,1816,0
+PDEX.US,D,20090914,000000,1.5,1.5,1.5,1.5,133,0
+PDEX.US,D,20090915,000000,1.5,1.5,1.44,1.44,2266,0
+PDEX.US,D,20090916,000000,1.5,1.5,1.2,1.41,1666,0
+PDEX.US,D,20090917,000000,1.41,1.41,1.41,1.41,1802,0
+PDEX.US,D,20090918,000000,1.8,2.07,1.68,1.8,50495,0
+PDEX.US,D,20090921,000000,1.77,1.89,1.77,1.8,1958,0
+PDEX.US,D,20090922,000000,1.83,1.92,1.83,1.83,4811,0
+PDEX.US,D,20090923,000000,2.07,2.07,1.86,1.86,2916,0
+PDEX.US,D,20090924,000000,1.89,1.95,1.65,1.95,2225,0
+PDEX.US,D,20090925,000000,1.95,1.95,1.92,1.92,666,0
+PDEX.US,D,20090928,000000,2.22,2.22,1.74,1.74,8905,0
+PDEX.US,D,20090929,000000,1.71,1.8,1.68,1.68,4966,0
+PDEX.US,D,20090930,000000,1.74,1.77,1.74,1.77,699,0
+PDEX.US,D,20091001,000000,1.77,1.77,1.74,1.74,583,0
+PDEX.US,D,20091002,000000,1.77,1.95,1.74,1.83,42907,0
+PDEX.US,D,20091005,000000,1.83,2.04,1.83,1.86,973,0
+PDEX.US,D,20091006,000000,1.83,1.86,1.83,1.83,866,0
+PDEX.US,D,20091007,000000,1.65,1.86,1.65,1.77,4333,0
+PDEX.US,D,20091008,000000,1.68,1.77,1.68,1.74,3033,0
+PDEX.US,D,20091009,000000,1.74,1.77,1.65,1.74,6633,0
+PDEX.US,D,20091012,000000,1.56,1.71,1.56,1.71,833,0
+PDEX.US,D,20091013,000000,1.5,1.74,1.5,1.74,3595,0
+PDEX.US,D,20091014,000000,1.74,1.74,1.71,1.71,4616,0
+PDEX.US,D,20091015,000000,1.71,1.71,1.71,1.71,799,0
+PDEX.US,D,20091016,000000,1.71,1.71,1.71,1.71,6666,0
+PDEX.US,D,20091019,000000,1.71,1.74,1.68,1.71,14828,0
+PDEX.US,D,20091020,000000,1.71,1.71,1.71,1.71,248,0
+PDEX.US,D,20091021,000000,1.74,1.86,1.74,1.8,2833,0
+PDEX.US,D,20091022,000000,1.74,1.8,1.74,1.8,3633,0
+PDEX.US,D,20091023,000000,1.83,1.83,1.8,1.83,2849,0
+PDEX.US,D,20091026,000000,1.83,1.86,1.83,1.86,1443,0
+PDEX.US,D,20091027,000000,1.86,1.86,1.74,1.86,3213,0
+PDEX.US,D,20091028,000000,1.74,1.8,1.65,1.77,2876,0
+PDEX.US,D,20091029,000000,1.92,2.25,1.92,1.98,24695,0
+PDEX.US,D,20091030,000000,1.97,1.98,1.83,1.92,11199,0
+PDEX.US,D,20091102,000000,1.8,1.94,1.8,1.84,3533,0
+PDEX.US,D,20091103,000000,1.86,2.19,1.8,1.98,11599,0
+PDEX.US,D,20091104,000000,1.92,2.07,1.87,1.98,3299,0
+PDEX.US,D,20091105,000000,1.98,2.01,1.89,1.95,5753,0
+PDEX.US,D,20091106,000000,1.95,1.98,1.84,1.95,8966,0
+PDEX.US,D,20091109,000000,1.98,2.05,1.95,2.04,6669,0
+PDEX.US,D,20091110,000000,2.13,2.13,2.04,2.04,1372,0
+PDEX.US,D,20091111,000000,2.04,2.04,2.04,2.04,1149,0
+PDEX.US,D,20091112,000000,2.04,2.04,1.92,1.92,599,0
+PDEX.US,D,20091113,000000,2.06,2.06,2.06,2.06,156,0
+PDEX.US,D,20091116,000000,1.89,1.92,1.89,1.92,833,0
+PDEX.US,D,20091117,000000,2.07,2.07,1.95,1.95,1333,0
+PDEX.US,D,20091123,000000,1.83,1.85,1.83,1.85,120,0
+PDEX.US,D,20091124,000000,1.86,1.86,1.83,1.83,2461,0
+PDEX.US,D,20091125,000000,1.86,1.86,1.83,1.83,1666,0
+PDEX.US,D,20091130,000000,1.89,1.89,1.89,1.89,8333,0
+PDEX.US,D,20091201,000000,1.86,1.86,1.8,1.83,3299,0
+PDEX.US,D,20091202,000000,1.89,1.89,1.8,1.89,1133,0
+PDEX.US,D,20091203,000000,1.83,1.83,1.83,1.83,666,0
+PDEX.US,D,20091204,000000,1.86,1.86,1.86,1.86,566,0
+PDEX.US,D,20091207,000000,2.01,2.01,1.86,1.86,1671,0
+PDEX.US,D,20091208,000000,1.86,1.86,1.86,1.86,1616,0
+PDEX.US,D,20091209,000000,1.86,1.87,1.86,1.87,791,0
+PDEX.US,D,20091210,000000,1.86,1.86,1.8,1.86,8172,0
+PDEX.US,D,20091211,000000,1.86,1.86,1.5,1.67,54974,0
+PDEX.US,D,20091214,000000,1.51,1.67,1.51,1.59,3653,0
+PDEX.US,D,20091215,000000,1.2,1.6,1.2,1.56,5411,0
+PDEX.US,D,20091216,000000,1.47,1.47,1.44,1.47,666,0
+PDEX.US,D,20091217,000000,1.47,1.47,1.47,1.47,33,0
+PDEX.US,D,20091218,000000,1.38,1.5,1.35,1.38,2405,0
+PDEX.US,D,20091221,000000,1.44,1.53,1.44,1.5,69442,0
+PDEX.US,D,20091222,000000,1.41,1.5,1.38,1.5,1166,0
+PDEX.US,D,20091223,000000,1.53,1.53,1.38,1.5,16812,0
+PDEX.US,D,20091224,000000,1.56,1.56,1.5,1.53,7766,0
+PDEX.US,D,20091228,000000,1.5,1.53,1.5,1.5,3299,0
+PDEX.US,D,20091229,000000,1.5,1.53,1.5,1.5,25066,0
+PDEX.US,D,20091230,000000,1.53,1.56,1.41,1.5,25699,0
+PDEX.US,D,20091231,000000,1.5,1.56,1.5,1.51,19201,0
+PDEX.US,D,20100104,000000,1.5,1.51,1.5,1.51,757,0
+PDEX.US,D,20100105,000000,1.53,1.53,1.44,1.47,10398,0
+PDEX.US,D,20100106,000000,1.5,1.5,1.44,1.44,2766,0
+PDEX.US,D,20100107,000000,1.5,1.5,1.44,1.47,1866,0
+PDEX.US,D,20100108,000000,1.47,1.47,1.47,1.47,1506,0
+PDEX.US,D,20100112,000000,1.56,1.56,1.41,1.5,10883,0
+PDEX.US,D,20100113,000000,1.47,1.74,1.41,1.5,16266,0
+PDEX.US,D,20100114,000000,1.44,2.1,1.44,2.07,76594,0
+PDEX.US,D,20100115,000000,1.89,2.64,1.74,1.89,322428,0
+PDEX.US,D,20100119,000000,1.95,1.95,1.56,1.56,47812,0
+PDEX.US,D,20100120,000000,1.59,1.63,1.5,1.53,13794,0
+PDEX.US,D,20100121,000000,1.62,1.72,1.57,1.65,13150,0
+PDEX.US,D,20100122,000000,1.65,1.65,1.5,1.55,17591,0
+PDEX.US,D,20100125,000000,1.53,1.71,1.53,1.56,1708,0
+PDEX.US,D,20100126,000000,1.53,1.53,1.5,1.5,9499,0
+PDEX.US,D,20100127,000000,1.53,1.53,1.47,1.47,7016,0
+PDEX.US,D,20100128,000000,1.56,1.56,1.44,1.46,9833,0
+PDEX.US,D,20100129,000000,1.44,1.56,1.44,1.47,3266,0
+PDEX.US,D,20100201,000000,1.47,1.53,1.44,1.5,7108,0
+PDEX.US,D,20100202,000000,1.47,1.56,1.47,1.53,266,0
+PDEX.US,D,20100203,000000,1.53,1.53,1.47,1.5,1209,0
+PDEX.US,D,20100204,000000,1.5,1.5,1.44,1.44,5164,0
+PDEX.US,D,20100205,000000,1.65,1.65,1.5,1.56,9147,0
+PDEX.US,D,20100208,000000,1.59,1.59,1.44,1.47,3985,0
+PDEX.US,D,20100209,000000,1.47,1.56,1.47,1.56,2081,0
+PDEX.US,D,20100210,000000,1.51,1.53,1.5,1.5,1833,0
+PDEX.US,D,20100211,000000,1.47,1.65,1.47,1.5,28516,0
+PDEX.US,D,20100212,000000,1.5,1.5,1.38,1.44,35528,0
+PDEX.US,D,20100216,000000,1.44,1.44,1.41,1.44,100,0
+PDEX.US,D,20100217,000000,1.5,1.5,1.32,1.44,6016,0
+PDEX.US,D,20100218,000000,1.35,1.5,1.35,1.5,1566,0
+PDEX.US,D,20100219,000000,1.38,1.5,1.38,1.5,2216,0
+PDEX.US,D,20100222,000000,1.5,1.65,1.5,1.58,59957,0
+PDEX.US,D,20100223,000000,1.62,1.65,1.56,1.56,16644,0
+PDEX.US,D,20100224,000000,1.59,1.59,1.5,1.53,12224,0
+PDEX.US,D,20100225,000000,1.5,1.5,1.35,1.44,12433,0
+PDEX.US,D,20100226,000000,1.41,1.44,1.41,1.41,10599,0
+PDEX.US,D,20100301,000000,1.44,1.53,1.44,1.53,2632,0
+PDEX.US,D,20100302,000000,1.5,1.5,1.42,1.47,11063,0
+PDEX.US,D,20100303,000000,1.43,1.5,1.43,1.5,3766,0
+PDEX.US,D,20100304,000000,1.47,1.48,1.47,1.48,1166,0
+PDEX.US,D,20100305,000000,1.44,1.53,1.44,1.46,9166,0
+PDEX.US,D,20100308,000000,1.44,1.5,1.44,1.5,2899,0
+PDEX.US,D,20100309,000000,1.53,1.53,1.5,1.5,10373,0
+PDEX.US,D,20100310,000000,1.5,1.59,1.5,1.59,101373,0
+PDEX.US,D,20100311,000000,1.59,1.77,1.53,1.6,90824,0
+PDEX.US,D,20100312,000000,1.61,1.62,1.5,1.54,25281,0
+PDEX.US,D,20100315,000000,1.55,1.59,1.47,1.56,29295,0
+PDEX.US,D,20100316,000000,1.5,1.53,1.44,1.5,10462,0
+PDEX.US,D,20100317,000000,1.5,1.53,1.48,1.53,4964,0
+PDEX.US,D,20100318,000000,1.5,1.53,1.47,1.53,7916,0
+PDEX.US,D,20100319,000000,1.62,1.62,1.44,1.5,12726,0
+PDEX.US,D,20100322,000000,1.5,1.5,1.47,1.5,2966,0
+PDEX.US,D,20100323,000000,1.5,1.56,1.5,1.56,10666,0
+PDEX.US,D,20100324,000000,1.5,1.56,1.5,1.56,2733,0
+PDEX.US,D,20100325,000000,1.56,1.56,1.5,1.51,3466,0
+PDEX.US,D,20100326,000000,1.55,1.55,1.51,1.51,4566,0
+PDEX.US,D,20100329,000000,1.5,1.5,1.48,1.5,1583,0
+PDEX.US,D,20100330,000000,1.49,1.55,1.49,1.5,8376,0
+PDEX.US,D,20100331,000000,1.5,1.53,1.49,1.53,4583,0
+PDEX.US,D,20100401,000000,1.5,1.55,1.5,1.55,7083,0
+PDEX.US,D,20100405,000000,1.5,1.55,1.5,1.55,1066,0
+PDEX.US,D,20100406,000000,1.5,1.53,1.5,1.53,3263,0
+PDEX.US,D,20100407,000000,1.56,1.68,1.56,1.62,57170,0
+PDEX.US,D,20100408,000000,1.62,1.68,1.59,1.59,14533,0
+PDEX.US,D,20100409,000000,1.59,1.65,1.58,1.65,6616,0
+PDEX.US,D,20100412,000000,1.65,1.71,1.65,1.68,13968,0
+PDEX.US,D,20100413,000000,1.59,1.65,1.56,1.6,11645,0
+PDEX.US,D,20100414,000000,1.62,1.65,1.62,1.65,8652,0
+PDEX.US,D,20100415,000000,1.62,1.74,1.62,1.74,6399,0
+PDEX.US,D,20100416,000000,1.71,1.76,1.68,1.71,8708,0
+PDEX.US,D,20100419,000000,1.71,1.71,1.71,1.71,2199,0
+PDEX.US,D,20100420,000000,1.62,1.74,1.62,1.68,2616,0
+PDEX.US,D,20100421,000000,1.73,1.73,1.68,1.71,6630,0
+PDEX.US,D,20100422,000000,1.65,1.72,1.65,1.65,4966,0
+PDEX.US,D,20100423,000000,1.71,1.95,1.71,1.77,14588,0
+PDEX.US,D,20100426,000000,1.74,1.95,1.74,1.86,8490,0
+PDEX.US,D,20100427,000000,1.88,1.89,1.88,1.89,676,0
+PDEX.US,D,20100428,000000,2.07,2.76,1.92,2.76,261865,0
+PDEX.US,D,20100429,000000,2.82,2.88,2.43,2.58,91175,0
+PDEX.US,D,20100430,000000,2.55,2.55,1.99,2.13,168747,0
+PDEX.US,D,20100503,000000,2.1,2.13,2.04,2.1,24973,0
+PDEX.US,D,20100504,000000,2.13,2.34,2.13,2.28,33668,0
+PDEX.US,D,20100505,000000,2.28,2.46,2.22,2.22,32387,0
+PDEX.US,D,20100506,000000,2.16,2.27,2.16,2.16,5499,0
+PDEX.US,D,20100507,000000,2.1,2.22,1.98,2.22,21847,0
+PDEX.US,D,20100510,000000,2.28,2.49,2.25,2.25,16558,0
+PDEX.US,D,20100511,000000,2.31,2.37,2.19,2.25,3649,0
+PDEX.US,D,20100512,000000,2.37,2.38,2.22,2.36,2832,0
+PDEX.US,D,20100513,000000,2.46,2.46,2.25,2.25,3921,0
+PDEX.US,D,20100514,000000,2.22,2.37,2.13,2.37,6173,0
+PDEX.US,D,20100517,000000,2.37,2.37,2.13,2.31,4250,0
+PDEX.US,D,20100518,000000,2.22,2.37,2.18,2.3,5965,0
+PDEX.US,D,20100519,000000,2.17,2.4,2.15,2.4,11549,0
+PDEX.US,D,20100520,000000,2.4,2.4,2.13,2.13,11187,0
+PDEX.US,D,20100521,000000,2.12,2.19,2.1,2.17,8320,0
+PDEX.US,D,20100524,000000,2.19,2.19,2.16,2.16,719,0
+PDEX.US,D,20100525,000000,2.13,2.16,2.09,2.09,7465,0
+PDEX.US,D,20100526,000000,2.16,2.16,2.07,2.1,14816,0
+PDEX.US,D,20100527,000000,2.07,2.16,1.98,2.16,7493,0
+PDEX.US,D,20100528,000000,2.04,2.13,2.04,2.13,300,0
+PDEX.US,D,20100601,000000,2.16,2.16,2.1,2.1,7233,0
+PDEX.US,D,20100602,000000,2.1,2.13,2.07,2.1,6999,0
+PDEX.US,D,20100603,000000,2.1,2.1,2.1,2.1,2208,0
+PDEX.US,D,20100604,000000,2.1,2.1,2,2.1,6166,0
+PDEX.US,D,20100607,000000,2.01,2.09,2.01,2.04,1666,0
+PDEX.US,D,20100608,000000,1.98,2.19,1.98,2.13,2383,0
+PDEX.US,D,20100609,000000,2.07,2.1,2.01,2.1,13959,0
+PDEX.US,D,20100610,000000,2.02,2.03,2.02,2.03,133,0
+PDEX.US,D,20100611,000000,2.13,2.13,2.13,2.13,333,0
+PDEX.US,D,20100614,000000,2.13,2.13,2.03,2.06,2666,0
+PDEX.US,D,20100615,000000,2.1,2.16,2.1,2.16,1895,0
+PDEX.US,D,20100616,000000,2.15,2.15,2.04,2.04,4072,0
+PDEX.US,D,20100617,000000,2.16,2.16,2,2.01,12759,0
+PDEX.US,D,20100618,000000,1.98,2.5,1.96,2.01,5840,0
+PDEX.US,D,20100621,000000,2.03,2.03,1.96,1.96,12978,0
+PDEX.US,D,20100622,000000,2,2.01,2,2,3888,0
+PDEX.US,D,20100623,000000,1.93,1.93,1.93,1.93,2535,0
+PDEX.US,D,20100624,000000,1.93,1.99,1.81,1.99,22798,0
+PDEX.US,D,20100625,000000,1.88,1.9,1.84,1.86,4602,0
+PDEX.US,D,20100628,000000,1.86,1.86,1.82,1.86,4800,0
+PDEX.US,D,20100629,000000,1.81,1.9,1.76,1.77,9066,0
+PDEX.US,D,20100630,000000,1.71,1.89,1.71,1.89,4300,0
+PDEX.US,D,20100702,000000,1.74,1.8,1.73,1.8,800,0
+PDEX.US,D,20100706,000000,1.71,1.71,1.66,1.68,9520,0
+PDEX.US,D,20100707,000000,1.69,1.7,1.69,1.7,634,0
+PDEX.US,D,20100708,000000,1.69,1.7,1.69,1.7,1267,0
+PDEX.US,D,20100712,000000,1.69,1.69,1.67,1.67,635,0
+PDEX.US,D,20100713,000000,1.79,1.88,1.79,1.82,2500,0
+PDEX.US,D,20100715,000000,1.7,1.73,1.7,1.73,1453,0
+PDEX.US,D,20100716,000000,1.66,1.66,1.62,1.65,9868,0
+PDEX.US,D,20100719,000000,1.62,1.8,1.62,1.8,2367,0
+PDEX.US,D,20100720,000000,1.71,1.79,1.65,1.79,1400,0
+PDEX.US,D,20100721,000000,1.7,1.71,1.63,1.71,1366,0
+PDEX.US,D,20100722,000000,1.76,1.78,1.76,1.78,966,0
+PDEX.US,D,20100723,000000,1.75,1.77,1.67,1.7,5535,0
+PDEX.US,D,20100726,000000,1.66,1.78,1.65,1.78,6587,0
+PDEX.US,D,20100727,000000,1.73,1.73,1.72,1.72,2250,0
+PDEX.US,D,20100728,000000,1.72,1.72,1.67,1.71,11599,0
+PDEX.US,D,20100729,000000,1.71,1.71,1.71,1.71,400,0
+PDEX.US,D,20100730,000000,1.71,1.71,1.66,1.66,5033,0
+PDEX.US,D,20100802,000000,1.67,1.67,1.67,1.67,100,0
+PDEX.US,D,20100803,000000,1.66,1.69,1.66,1.69,500,0
+PDEX.US,D,20100804,000000,1.68,1.72,1.68,1.7,4234,0
+PDEX.US,D,20100805,000000,1.71,1.71,1.66,1.67,2869,0
+PDEX.US,D,20100806,000000,1.72,1.72,1.72,1.72,6000,0
+PDEX.US,D,20100809,000000,1.71,1.75,1.71,1.75,5910,0
+PDEX.US,D,20100810,000000,1.72,1.75,1.72,1.75,4938,0
+PDEX.US,D,20100811,000000,1.75,1.75,1.7,1.7,2433,0
+PDEX.US,D,20100812,000000,1.7,1.7,1.7,1.7,434,0
+PDEX.US,D,20100813,000000,1.77,1.77,1.77,1.77,500,0
+PDEX.US,D,20100816,000000,1.71,1.71,1.7,1.7,3159,0
+PDEX.US,D,20100817,000000,1.7,1.74,1.69,1.74,9225,0
+PDEX.US,D,20100818,000000,1.75,1.75,1.74,1.75,5582,0
+PDEX.US,D,20100819,000000,1.75,1.75,1.73,1.73,4424,0
+PDEX.US,D,20100820,000000,1.75,1.79,1.73,1.77,9707,0
+PDEX.US,D,20100823,000000,1.74,1.79,1.74,1.79,8850,0
+PDEX.US,D,20100824,000000,1.76,1.76,1.74,1.74,4300,0
+PDEX.US,D,20100825,000000,1.74,1.8,1.73,1.78,12549,0
+PDEX.US,D,20100826,000000,1.75,1.75,1.74,1.74,4138,0
+PDEX.US,D,20100827,000000,1.75,1.79,1.75,1.75,6105,0
+PDEX.US,D,20100830,000000,1.75,1.75,1.74,1.74,5400,0
+PDEX.US,D,20100831,000000,1.75,1.76,1.74,1.74,4284,0
+PDEX.US,D,20100901,000000,1.71,1.71,1.7,1.7,934,0
+PDEX.US,D,20100902,000000,1.75,1.75,1.74,1.74,1100,0
+PDEX.US,D,20100903,000000,1.75,1.79,1.75,1.79,4756,0
+PDEX.US,D,20100907,000000,1.79,1.82,1.79,1.82,6700,0
+PDEX.US,D,20100908,000000,1.85,1.86,1.85,1.86,1600,0
+PDEX.US,D,20100909,000000,1.89,1.96,1.89,1.96,4600,0
+PDEX.US,D,20100910,000000,1.95,2.13,1.88,2.1,18558,0
+PDEX.US,D,20100913,000000,2.12,2.24,2.12,2.19,21372,0
+PDEX.US,D,20100914,000000,2.18,2.2,2.12,2.2,4840,0
+PDEX.US,D,20100915,000000,2.2,2.34,2.2,2.32,20117,0
+PDEX.US,D,20100916,000000,2.29,2.31,2.24,2.31,22718,0
+PDEX.US,D,20100917,000000,2.3,2.35,2.3,2.34,13234,0
+PDEX.US,D,20100920,000000,2.34,2.34,2.28,2.31,7988,0
+PDEX.US,D,20100921,000000,2.33,2.39,2.29,2.35,24917,0
+PDEX.US,D,20100922,000000,2.33,2.33,2.22,2.22,10435,0
+PDEX.US,D,20100923,000000,2.21,2.22,2.21,2.22,2400,0
+PDEX.US,D,20100924,000000,2.25,2.35,2.24,2.3,15832,0
+PDEX.US,D,20100927,000000,2.41,2.41,2.36,2.4,36722,0
+PDEX.US,D,20100928,000000,2.4,2.4,2.39,2.4,19652,0
+PDEX.US,D,20100929,000000,2.2,2.25,2.02,2.1,184810,0
+PDEX.US,D,20100930,000000,2,2.1,1.89,2.1,61443,0
+PDEX.US,D,20101001,000000,2.04,2.04,1.95,1.95,8842,0
+PDEX.US,D,20101004,000000,1.92,1.95,1.91,1.95,6567,0
+PDEX.US,D,20101005,000000,1.94,1.95,1.93,1.95,2900,0
+PDEX.US,D,20101006,000000,1.97,2.01,1.93,1.93,1680,0
+PDEX.US,D,20101007,000000,1.93,2.01,1.93,2,5760,0
+PDEX.US,D,20101008,000000,1.94,2.01,1.94,1.96,6545,0
+PDEX.US,D,20101011,000000,2,2.01,1.99,2.01,5339,0
+PDEX.US,D,20101012,000000,2.02,2.07,2.02,2.07,5962,0
+PDEX.US,D,20101013,000000,2.1,2.21,2.09,2.16,2489,0
+PDEX.US,D,20101014,000000,2.15,2.15,2.01,2.07,6418,0
+PDEX.US,D,20101015,000000,2.03,2.06,2.03,2.06,11911,0
+PDEX.US,D,20101018,000000,2.04,2.06,1.98,2.06,705,0
+PDEX.US,D,20101019,000000,2.01,2.07,2.01,2.05,5700,0
+PDEX.US,D,20101020,000000,2.04,2.05,2.03,2.03,4167,0
+PDEX.US,D,20101021,000000,2.07,2.07,2.03,2.03,11066,0
+PDEX.US,D,20101022,000000,2.03,2.06,1.99,1.99,2950,0
+PDEX.US,D,20101025,000000,2.04,2.04,1.96,1.96,2550,0
+PDEX.US,D,20101026,000000,1.96,2,1.94,1.94,700,0
+PDEX.US,D,20101027,000000,1.9,1.9,1.9,1.9,334,0
+PDEX.US,D,20101028,000000,1.93,1.95,1.93,1.95,1834,0
+PDEX.US,D,20101029,000000,1.93,1.93,1.93,1.93,334,0
+PDEX.US,D,20101101,000000,1.96,2,1.92,1.97,5412,0
+PDEX.US,D,20101103,000000,1.94,1.97,1.86,1.95,1000,0
+PDEX.US,D,20101104,000000,1.95,1.95,1.91,1.92,1634,0
+PDEX.US,D,20101105,000000,1.96,2.04,1.95,1.98,7600,0
+PDEX.US,D,20101108,000000,1.94,2.04,1.92,2.04,5021,0
+PDEX.US,D,20101109,000000,1.96,2,1.95,2,9369,0
+PDEX.US,D,20101110,000000,2.3,2.42,2.26,2.32,88093,0
+PDEX.US,D,20101111,000000,2.3,2.3,2.25,2.25,20532,0
+PDEX.US,D,20101112,000000,2.22,2.22,2.16,2.2,16825,0
+PDEX.US,D,20101115,000000,2.21,2.25,2.21,2.25,18635,0
+PDEX.US,D,20101116,000000,2.25,2.25,2.16,2.24,13069,0
+PDEX.US,D,20101117,000000,2.22,2.24,2.2,2.24,38764,0
+PDEX.US,D,20101118,000000,2.22,2.28,2.22,2.26,8092,0
+PDEX.US,D,20101119,000000,2.27,2.27,2.15,2.16,17806,0
+PDEX.US,D,20101122,000000,2.19,2.19,2.15,2.16,3011,0
+PDEX.US,D,20101123,000000,2.14,2.15,2.14,2.15,12567,0
+PDEX.US,D,20101124,000000,2.14,2.15,2.14,2.15,14300,0
+PDEX.US,D,20101126,000000,2.13,2.13,2.13,2.13,416,0
+PDEX.US,D,20101129,000000,2.14,2.14,2.09,2.1,16617,0
+PDEX.US,D,20101130,000000,2.07,2.14,2.07,2.13,3262,0
+PDEX.US,D,20101201,000000,2.11,2.11,2.1,2.1,2000,0
+PDEX.US,D,20101202,000000,2.09,2.13,2.09,2.09,10889,0
+PDEX.US,D,20101203,000000,2.08,2.1,2.08,2.1,6938,0
+PDEX.US,D,20101206,000000,2.16,2.16,2.1,2.1,7402,0
+PDEX.US,D,20101207,000000,2.1,2.11,2.1,2.1,13475,0
+PDEX.US,D,20101208,000000,2.08,2.1,2.05,2.08,6142,0
+PDEX.US,D,20101209,000000,2.1,2.12,2.09,2.1,14067,0
+PDEX.US,D,20101210,000000,2.07,2.1,2.05,2.1,8718,0
+PDEX.US,D,20101213,000000,2.08,2.1,2.06,2.08,11617,0
+PDEX.US,D,20101215,000000,2.09,2.09,2.01,2.06,12712,0
+PDEX.US,D,20101216,000000,2.08,2.08,2.06,2.08,4159,0
+PDEX.US,D,20101217,000000,2.04,2.06,1.98,2.04,6077,0
+PDEX.US,D,20101220,000000,2.04,2.05,2.04,2.04,3810,0
+PDEX.US,D,20101222,000000,2.03,2.04,2.03,2.04,2016,0
+PDEX.US,D,20101223,000000,2.05,2.05,2.01,2.01,12842,0
+PDEX.US,D,20101227,000000,2.02,2.02,2.02,2.02,100,0
+PDEX.US,D,20101228,000000,2,2.01,1.95,2,14068,0
+PDEX.US,D,20101229,000000,1.98,2.07,1.98,2.02,2050,0
+PDEX.US,D,20101230,000000,2.05,2.07,1.98,2,7400,0
+PDEX.US,D,20101231,000000,2.02,2.06,1.97,2.01,14449,0
+PDEX.US,D,20110103,000000,2,2.04,1.96,2.04,1500,0
+PDEX.US,D,20110104,000000,2.02,2.03,2.02,2.02,4541,0
+PDEX.US,D,20110105,000000,2.05,2.07,2.05,2.07,1500,0
+PDEX.US,D,20110106,000000,2.05,2.1,2.02,2.05,21660,0
+PDEX.US,D,20110107,000000,2.01,2.04,2,2.04,2216,0
+PDEX.US,D,20110110,000000,2.05,2.1,2.05,2.1,2300,0
+PDEX.US,D,20110111,000000,2.09,2.1,2.09,2.1,1334,0
+PDEX.US,D,20110112,000000,2.12,2.16,2.12,2.15,17418,0
+PDEX.US,D,20110113,000000,2.14,2.16,2.14,2.15,1700,0
+PDEX.US,D,20110114,000000,2.11,2.13,2.09,2.1,1867,0
+PDEX.US,D,20110118,000000,2.15,2.15,2.1,2.15,1306,0
+PDEX.US,D,20110119,000000,2.14,2.14,2.1,2.14,7151,0
+PDEX.US,D,20110120,000000,2.11,2.11,2.11,2.11,1100,0
+PDEX.US,D,20110121,000000,2.12,2.12,2.1,2.1,1600,0
+PDEX.US,D,20110124,000000,2.1,2.1,2.1,2.1,6466,0
+PDEX.US,D,20110125,000000,2.09,2.13,2.01,2.09,13003,0
+PDEX.US,D,20110126,000000,2.08,2.12,2.04,2.11,1345,0
+PDEX.US,D,20110127,000000,2.11,2.18,2.1,2.1,943,0
+PDEX.US,D,20110131,000000,2.13,2.2,2.13,2.2,4717,0
+PDEX.US,D,20110201,000000,2.16,2.2,2.16,2.16,367,0
+PDEX.US,D,20110202,000000,2.14,2.14,2.07,2.11,3378,0
+PDEX.US,D,20110204,000000,2.12,2.18,2.12,2.18,3400,0
+PDEX.US,D,20110207,000000,2.15,2.25,2.14,2.21,17950,0
+PDEX.US,D,20110208,000000,2.19,2.22,2.17,2.2,21925,0
+PDEX.US,D,20110209,000000,2.16,2.25,2.16,2.19,13190,0
+PDEX.US,D,20110210,000000,2.21,2.22,2.19,2.22,39652,0
+PDEX.US,D,20110211,000000,2.43,2.87,2.42,2.54,366703,0
+PDEX.US,D,20110214,000000,2.7,2.7,2.4,2.43,55666,0
+PDEX.US,D,20110215,000000,2.43,2.52,2.43,2.52,26791,0
+PDEX.US,D,20110216,000000,2.46,2.47,2.43,2.46,10184,0
+PDEX.US,D,20110217,000000,2.5,2.5,2.3,2.41,37779,0
+PDEX.US,D,20110218,000000,2.41,2.45,2.41,2.42,14800,0
+PDEX.US,D,20110222,000000,2.41,2.5,2.4,2.45,18564,0
+PDEX.US,D,20110223,000000,2.45,2.49,2.36,2.38,17409,0
+PDEX.US,D,20110224,000000,2.4,2.44,2.38,2.41,11067,0
+PDEX.US,D,20110225,000000,2.41,2.41,2.35,2.39,6684,0
+PDEX.US,D,20110228,000000,2.38,2.48,2.35,2.48,13530,0
+PDEX.US,D,20110301,000000,2.41,2.41,2.4,2.4,1500,0
+PDEX.US,D,20110302,000000,2.41,2.49,2.38,2.45,8775,0
+PDEX.US,D,20110303,000000,2.47,2.52,2.47,2.47,12283,0
+PDEX.US,D,20110304,000000,2.48,2.5,2.39,2.39,9200,0
+PDEX.US,D,20110307,000000,2.47,2.47,2.35,2.37,3133,0
+PDEX.US,D,20110308,000000,2.38,2.39,2.35,2.39,4606,0
+PDEX.US,D,20110309,000000,2.39,2.4,2.36,2.4,1585,0
+PDEX.US,D,20110310,000000,2.39,2.39,2.24,2.38,20646,0
+PDEX.US,D,20110311,000000,2.34,2.34,2.29,2.31,10114,0
+PDEX.US,D,20110315,000000,2.26,2.41,2.21,2.26,6834,0
+PDEX.US,D,20110316,000000,2.26,2.34,2.24,2.34,8100,0
+PDEX.US,D,20110317,000000,2.33,2.33,2.29,2.3,700,0
+PDEX.US,D,20110318,000000,2.26,2.28,2.26,2.28,1300,0
+PDEX.US,D,20110321,000000,2.28,2.43,2.2,2.43,7659,0
+PDEX.US,D,20110323,000000,2.45,2.45,2.44,2.44,700,0
+PDEX.US,D,20110324,000000,2.44,2.44,2.36,2.36,700,0
+PDEX.US,D,20110325,000000,2.33,2.33,2.33,2.33,2600,0
+PDEX.US,D,20110329,000000,2.34,2.34,2.28,2.34,8902,0
+PDEX.US,D,20110330,000000,2.34,2.34,2.23,2.29,8944,0
+PDEX.US,D,20110331,000000,2.3,2.3,2.3,2.3,2000,0
+PDEX.US,D,20110401,000000,2.27,2.27,2.26,2.27,2627,0
+PDEX.US,D,20110404,000000,2.31,2.33,2.28,2.28,5800,0
+PDEX.US,D,20110405,000000,2.3,2.32,2.28,2.3,5197,0
+PDEX.US,D,20110406,000000,2.33,2.33,2.33,2.33,500,0
+PDEX.US,D,20110407,000000,2.33,2.4,2.33,2.38,1826,0
+PDEX.US,D,20110408,000000,2.39,2.39,2.34,2.35,3975,0
+PDEX.US,D,20110411,000000,2.38,2.39,2.28,2.28,2700,0
+PDEX.US,D,20110412,000000,2.34,2.34,2.26,2.26,2900,0
+PDEX.US,D,20110413,000000,2.29,2.3,2.29,2.3,950,0
+PDEX.US,D,20110414,000000,2.32,2.35,2.22,2.26,7141,0
+PDEX.US,D,20110415,000000,2.29,2.31,2.26,2.26,800,0
+PDEX.US,D,20110419,000000,2.45,2.45,2.28,2.34,1739,0
+PDEX.US,D,20110420,000000,2.45,2.45,2.37,2.37,638,0
+PDEX.US,D,20110421,000000,2.45,2.45,2.26,2.35,4315,0
+PDEX.US,D,20110425,000000,2.36,2.38,2.29,2.29,3346,0
+PDEX.US,D,20110426,000000,2.26,2.29,2.26,2.29,334,0
+PDEX.US,D,20110427,000000,2.27,2.38,2.26,2.38,13830,0
+PDEX.US,D,20110428,000000,2.39,2.39,2.35,2.38,3700,0
+PDEX.US,D,20110429,000000,2.32,2.4,2.31,2.4,3534,0
+PDEX.US,D,20110502,000000,2.36,2.36,2.36,2.36,1282,0
+PDEX.US,D,20110504,000000,2.31,2.36,2.31,2.36,2300,0
+PDEX.US,D,20110505,000000,2.36,2.45,2.36,2.41,3074,0
+PDEX.US,D,20110506,000000,2.36,2.42,2.36,2.4,7466,0
+PDEX.US,D,20110509,000000,2.4,2.4,2.31,2.4,8900,0
+PDEX.US,D,20110510,000000,3.18,4.03,2.92,2.92,1055784,0
+PDEX.US,D,20110511,000000,2.94,3.04,2.78,2.91,132007,0
+PDEX.US,D,20110512,000000,2.9,3.22,2.8,3.15,65360,0
+PDEX.US,D,20110513,000000,3.05,3.22,3,3.03,37404,0
+PDEX.US,D,20110516,000000,3.01,3.14,2.87,3.04,20746,0
+PDEX.US,D,20110517,000000,2.95,3.16,2.95,3.12,15662,0
+PDEX.US,D,20110518,000000,3.15,3.18,3.06,3.07,15994,0
+PDEX.US,D,20110519,000000,3.06,3.1,3.04,3.08,1990,0
+PDEX.US,D,20110520,000000,3.05,3.12,2.86,3.03,24561,0
+PDEX.US,D,20110523,000000,2.81,3.2,2.81,3.1,13954,0
+PDEX.US,D,20110524,000000,3.05,3.1,3.03,3.09,10989,0
+PDEX.US,D,20110525,000000,3.08,3.09,2.88,3,10400,0
+PDEX.US,D,20110526,000000,2.99,3.04,2.86,3.04,7499,0
+PDEX.US,D,20110527,000000,3.08,3.09,2.96,3.09,7645,0
+PDEX.US,D,20110531,000000,3.03,3.15,3.03,3.09,7070,0
+PDEX.US,D,20110601,000000,3.12,3.2,3.04,3.05,15600,0
+PDEX.US,D,20110602,000000,3.08,3.08,2.98,2.98,6802,0
+PDEX.US,D,20110603,000000,3.03,3.18,3.03,3.05,19917,0
+PDEX.US,D,20110606,000000,3.01,3.03,2.96,3,4500,0
+PDEX.US,D,20110607,000000,3,3,2.83,2.84,9460,0
+PDEX.US,D,20110608,000000,2.86,2.93,2.8,2.87,6785,0
+PDEX.US,D,20110609,000000,2.83,2.94,2.62,2.83,13783,0
+PDEX.US,D,20110610,000000,2.86,3,2.49,2.64,22803,0
+PDEX.US,D,20110613,000000,2.64,2.71,2.61,2.7,8500,0
+PDEX.US,D,20110614,000000,2.79,2.79,2.65,2.75,2200,0
+PDEX.US,D,20110615,000000,2.75,2.76,2.65,2.76,5587,0
+PDEX.US,D,20110616,000000,2.76,2.8,2.72,2.8,4554,0
+PDEX.US,D,20110617,000000,2.77,2.82,2.7,2.78,12422,0
+PDEX.US,D,20110620,000000,2.75,2.77,2.7,2.75,8686,0
+PDEX.US,D,20110621,000000,2.7,2.77,2.63,2.75,3282,0
+PDEX.US,D,20110622,000000,2.74,2.75,2.74,2.75,1634,0
+PDEX.US,D,20110623,000000,2.62,2.82,2.62,2.8,5451,0
+PDEX.US,D,20110624,000000,2.8,2.8,2.67,2.67,600,0
+PDEX.US,D,20110627,000000,2.64,2.65,2.63,2.65,10646,0
+PDEX.US,D,20110628,000000,2.65,2.8,2.65,2.75,1704,0
+PDEX.US,D,20110629,000000,2.22,2.3,1.99,2.1,164582,0
+PDEX.US,D,20110630,000000,2.15,2.15,2.03,2.08,45401,0
+PDEX.US,D,20110701,000000,2.08,2.08,1.78,1.86,72722,0
+PDEX.US,D,20110705,000000,1.8,1.89,1.69,1.85,47929,0
+PDEX.US,D,20110706,000000,1.82,1.86,1.82,1.85,9619,0
+PDEX.US,D,20110707,000000,1.85,1.89,1.85,1.89,6534,0
+PDEX.US,D,20110708,000000,1.88,1.88,1.86,1.86,40626,0
+PDEX.US,D,20110711,000000,1.88,1.88,1.85,1.88,40986,0
+PDEX.US,D,20110712,000000,1.84,1.9,1.84,1.9,45249,0
+PDEX.US,D,20110713,000000,1.88,1.91,1.87,1.9,14398,0
+PDEX.US,D,20110714,000000,1.87,1.92,1.87,1.9,38000,0
+PDEX.US,D,20110715,000000,1.88,1.89,1.88,1.88,6109,0
+PDEX.US,D,20110718,000000,1.88,1.93,1.85,1.9,8627,0
+PDEX.US,D,20110719,000000,1.9,1.92,1.87,1.92,28467,0
+PDEX.US,D,20110720,000000,1.92,1.95,1.9,1.94,44425,0
+PDEX.US,D,20110721,000000,1.93,1.95,1.92,1.95,13227,0
+PDEX.US,D,20110722,000000,1.97,2.05,1.96,2.05,11472,0
+PDEX.US,D,20110725,000000,1.99,2.04,1.98,2,5575,0
+PDEX.US,D,20110726,000000,1.98,2.04,1.98,1.99,6400,0
+PDEX.US,D,20110727,000000,2,2.02,2,2.01,9181,0
+PDEX.US,D,20110728,000000,2,2,1.99,1.99,700,0
+PDEX.US,D,20110729,000000,1.99,2.05,1.99,2.02,8400,0
+PDEX.US,D,20110801,000000,2.04,2.05,2.01,2.02,3434,0
+PDEX.US,D,20110802,000000,2.05,2.05,2,2,2600,0
+PDEX.US,D,20110803,000000,2.01,2.02,1.92,1.99,2985,0
+PDEX.US,D,20110804,000000,1.86,1.89,1.86,1.87,2613,0
+PDEX.US,D,20110805,000000,1.94,1.94,1.75,1.81,7107,0
+PDEX.US,D,20110808,000000,1.75,1.77,1.75,1.77,12968,0
+PDEX.US,D,20110809,000000,1.75,1.78,1.75,1.78,4552,0
+PDEX.US,D,20110810,000000,1.78,1.82,1.78,1.82,444,0
+PDEX.US,D,20110811,000000,1.8,1.8,1.73,1.8,13935,0
+PDEX.US,D,20110812,000000,1.78,1.91,1.78,1.91,6600,0
+PDEX.US,D,20110815,000000,1.9,1.91,1.9,1.91,700,0
+PDEX.US,D,20110816,000000,1.94,1.94,1.82,1.9,900,0
+PDEX.US,D,20110819,000000,1.8,1.8,1.8,1.8,440,0
+PDEX.US,D,20110822,000000,1.77,1.78,1.72,1.72,7250,0
+PDEX.US,D,20110823,000000,1.71,1.75,1.7,1.74,6866,0
+PDEX.US,D,20110824,000000,1.72,1.72,1.64,1.65,7038,0
+PDEX.US,D,20110825,000000,1.68,1.76,1.68,1.72,5450,0
+PDEX.US,D,20110826,000000,1.76,1.78,1.76,1.78,550,0
+PDEX.US,D,20110831,000000,1.76,1.8,1.75,1.79,4033,0
+PDEX.US,D,20110901,000000,1.71,1.71,1.71,1.71,650,0
+PDEX.US,D,20110907,000000,1.78,1.8,1.73,1.8,5728,0
+PDEX.US,D,20110908,000000,1.82,1.82,1.82,1.82,201,0
+PDEX.US,D,20110909,000000,1.75,1.78,1.75,1.78,9044,0
+PDEX.US,D,20110912,000000,1.78,1.82,1.78,1.78,4313,0
+PDEX.US,D,20110913,000000,1.78,1.83,1.78,1.83,3283,0
+PDEX.US,D,20110914,000000,1.77,1.94,1.77,1.94,4087,0
+PDEX.US,D,20110915,000000,2.29,2.59,2.15,2.35,71401,0
+PDEX.US,D,20110916,000000,2.4,2.41,2.15,2.23,20864,0
+PDEX.US,D,20110919,000000,2.15,2.15,2.15,2.15,18115,0
+PDEX.US,D,20110920,000000,2.15,2.22,2.13,2.22,2421,0
+PDEX.US,D,20110921,000000,2.18,2.19,2.12,2.18,6177,0
+PDEX.US,D,20110922,000000,2.18,2.18,1.91,1.98,15430,0
+PDEX.US,D,20110923,000000,1.91,2.03,1.88,1.94,2434,0
+PDEX.US,D,20110926,000000,1.95,1.95,1.87,1.95,14653,0
+PDEX.US,D,20110927,000000,2,2,1.91,1.95,7620,0
+PDEX.US,D,20110928,000000,1.94,2,1.94,2,6048,0
+PDEX.US,D,20110929,000000,2.05,2.05,1.95,2.04,3700,0
+PDEX.US,D,20110930,000000,1.99,2,1.92,2,5866,0
+PDEX.US,D,20111003,000000,2,2.02,1.97,1.97,6059,0
+PDEX.US,D,20111004,000000,1.97,1.97,1.96,1.97,1345,0
+PDEX.US,D,20111005,000000,2.08,2.1,2.05,2.09,8000,0
+PDEX.US,D,20111006,000000,2.04,2.04,2.04,2.04,400,0
+PDEX.US,D,20111007,000000,2.09,2.09,2,2,1455,0
+PDEX.US,D,20111010,000000,2.02,2.02,2.02,2.02,4166,0
+PDEX.US,D,20111011,000000,2,2.02,1.98,2,2792,0
+PDEX.US,D,20111012,000000,2.06,2.2,2.03,2.18,9700,0
+PDEX.US,D,20111013,000000,2.2,2.2,2.16,2.16,1366,0
+PDEX.US,D,20111014,000000,2.15,2.21,2.15,2.21,10180,0
+PDEX.US,D,20111017,000000,2.21,2.21,2.21,2.21,202,0
+PDEX.US,D,20111018,000000,2.21,2.23,1.97,2.1,8214,0
+PDEX.US,D,20111019,000000,2.15,2.19,2.04,2.04,5496,0
+PDEX.US,D,20111020,000000,2.05,2.12,2.05,2.12,200,0
+PDEX.US,D,20111021,000000,2.15,2.29,2.15,2.28,11200,0
+PDEX.US,D,20111024,000000,2.2,2.27,2.13,2.21,16800,0
+PDEX.US,D,20111025,000000,2.22,2.23,2.22,2.23,1134,0
+PDEX.US,D,20111026,000000,2.24,2.25,2.24,2.25,500,0
+PDEX.US,D,20111027,000000,2.27,2.27,2.2,2.2,5008,0
+PDEX.US,D,20111028,000000,2.2,2.23,2.2,2.23,5681,0
+PDEX.US,D,20111031,000000,2.12,2.2,2.11,2.12,5064,0
+PDEX.US,D,20111101,000000,2.1,2.4,2.1,2.35,23925,0
+PDEX.US,D,20111102,000000,2.33,2.33,2.25,2.25,1767,0
+PDEX.US,D,20111103,000000,2.4,2.43,2.3,2.37,6452,0
+PDEX.US,D,20111104,000000,2.44,2.44,2.34,2.38,2525,0
+PDEX.US,D,20111107,000000,2.44,2.46,2.28,2.37,5955,0
+PDEX.US,D,20111108,000000,2.36,2.44,2.24,2.24,4150,0
+PDEX.US,D,20111109,000000,2.23,2.25,1.81,2.16,17028,0
+PDEX.US,D,20111110,000000,2.18,2.5,2.15,2.15,38044,0
+PDEX.US,D,20111111,000000,2.28,2.3,2.15,2.3,8055,0
+PDEX.US,D,20111114,000000,2.24,2.37,2.15,2.17,4254,0
+PDEX.US,D,20111115,000000,2.15,2.15,2.15,2.15,103,0
+PDEX.US,D,20111116,000000,2.15,2.33,2.15,2.16,4014,0
+PDEX.US,D,20111117,000000,2.25,2.28,2.15,2.28,105954,0
+PDEX.US,D,20111118,000000,2.24,2.36,2.2,2.25,6814,0
+PDEX.US,D,20111121,000000,2.25,2.35,2.25,2.28,3160,0
+PDEX.US,D,20111122,000000,2.3,2.3,2.27,2.27,3900,0
+PDEX.US,D,20111123,000000,2.27,2.32,2.25,2.27,35883,0
+PDEX.US,D,20111125,000000,2.3,2.3,2.27,2.28,800,0
+PDEX.US,D,20111128,000000,2.33,2.34,2.27,2.3,27684,0
+PDEX.US,D,20111129,000000,2.3,2.4,2.3,2.36,31347,0
+PDEX.US,D,20111130,000000,2.45,2.5,2.4,2.47,14971,0
+PDEX.US,D,20111201,000000,2.45,2.57,2.34,2.49,21698,0
+PDEX.US,D,20111202,000000,2.44,2.45,2.4,2.42,8008,0
+PDEX.US,D,20111205,000000,2.43,2.43,2.28,2.34,2750,0
+PDEX.US,D,20111206,000000,2.34,2.34,2.27,2.27,667,0
+PDEX.US,D,20111207,000000,2.34,2.37,2.27,2.28,2860,0
+PDEX.US,D,20111212,000000,2.28,2.28,2.07,2.16,7647,0
+PDEX.US,D,20111213,000000,2.05,2.1,2.05,2.08,7200,0
+PDEX.US,D,20111214,000000,2.15,2.15,2.01,2.08,3265,0
+PDEX.US,D,20111215,000000,2.19,2.2,2.08,2.12,5026,0
+PDEX.US,D,20111216,000000,2.15,2.19,2.15,2.15,17301,0
+PDEX.US,D,20111219,000000,2.2,2.2,2.02,2.09,7301,0
+PDEX.US,D,20111220,000000,2.12,2.2,1.98,2.18,9350,0
+PDEX.US,D,20111221,000000,2.11,2.2,2.11,2.15,15803,0
+PDEX.US,D,20111222,000000,2.2,2.3,2.17,2.28,46178,0
+PDEX.US,D,20111223,000000,2.3,2.43,2.3,2.43,11975,0
+PDEX.US,D,20111227,000000,2.41,2.5,2.35,2.49,11546,0
+PDEX.US,D,20111228,000000,2.45,2.45,2.35,2.35,7413,0
+PDEX.US,D,20111229,000000,2.35,2.37,2.35,2.35,4366,0
+PDEX.US,D,20111230,000000,2.37,2.4607,2.35,2.4607,5475,0
+PDEX.US,D,20120103,000000,2.43,2.54,2.43,2.54,3488,0
+PDEX.US,D,20120105,000000,2.56,2.57,2.36,2.48,2667,0
+PDEX.US,D,20120106,000000,2.53,2.57,2.53,2.56,8396,0
+PDEX.US,D,20120109,000000,2.52,2.57,2.42,2.42,4225,0
+PDEX.US,D,20120110,000000,2.5,2.54,2.49,2.5,4861,0
+PDEX.US,D,20120111,000000,2.49,2.56,2.49,2.52,5342,0
+PDEX.US,D,20120112,000000,2.5,2.55,2.48,2.55,3831,0
+PDEX.US,D,20120113,000000,2.66,2.66,2.48,2.5,4956,0
+PDEX.US,D,20120117,000000,2.45,2.45,2.45,2.45,100,0
+PDEX.US,D,20120118,000000,2.49,3.9,2.49,2.9,54632,0
+PDEX.US,D,20120119,000000,3.12,3.4,2.6,2.7,24215,0
+PDEX.US,D,20120120,000000,2.73,2.75,2.57,2.6,16884,0
+PDEX.US,D,20120123,000000,2.65,2.68,2.55,2.57,8181,0
+PDEX.US,D,20120124,000000,2.59,2.6,2.45,2.6,7912,0
+PDEX.US,D,20120125,000000,2.44,2.6,2.42,2.6,2434,0
+PDEX.US,D,20120126,000000,2.65,2.65,2.55,2.6,4200,0
+PDEX.US,D,20120127,000000,2.62,2.65,2.52,2.6,2791,0
+PDEX.US,D,20120130,000000,2.43,2.6,2.43,2.59,13412,0
+PDEX.US,D,20120131,000000,2.6,2.75,2.59,2.62,8287,0
+PDEX.US,D,20120201,000000,2.62,2.63,2.6,2.6,1093,0
+PDEX.US,D,20120202,000000,2.65,2.82,2.62,2.78,13365,0
+PDEX.US,D,20120203,000000,2.79,3.05,2.79,2.9,7261,0
+PDEX.US,D,20120206,000000,2.9,2.9,2.75,2.84,21705,0
+PDEX.US,D,20120207,000000,2.58,2.6,2.15,2.35,76213,0
+PDEX.US,D,20120208,000000,2.36,2.43,2.2,2.2,73945,0
+PDEX.US,D,20120209,000000,2.23,2.29,2.19,2.25,23244,0
+PDEX.US,D,20120210,000000,2.25,2.26,2.15,2.19,12799,0
+PDEX.US,D,20120213,000000,2.16,2.19,2.01,2.14,18381,0
+PDEX.US,D,20120214,000000,2.14,2.14,2.09,2.09,3133,0
+PDEX.US,D,20120215,000000,2.13,2.13,1.99,1.99,27282,0
+PDEX.US,D,20120216,000000,1.98,2,1.93,1.95,12350,0
+PDEX.US,D,20120217,000000,1.92,1.99,1.92,1.95,8223,0
+PDEX.US,D,20120221,000000,1.94,2.06,1.94,1.98,14375,0
+PDEX.US,D,20120222,000000,2.02,2.1,2,2.09,10128,0
+PDEX.US,D,20120223,000000,2.1,2.25,2.09,2.1,10689,0
+PDEX.US,D,20120224,000000,2.12,2.19,2.05,2.1,6379,0
+PDEX.US,D,20120227,000000,2.08,2.13,2.05,2.13,996,0
+PDEX.US,D,20120228,000000,2.18,2.25,2.15,2.25,31271,0
+PDEX.US,D,20120229,000000,2.22,2.24,2.14,2.24,5310,0
+PDEX.US,D,20120301,000000,2.25,2.25,2.12,2.12,5730,0
+PDEX.US,D,20120302,000000,2.18,2.24,2.14,2.14,7192,0
+PDEX.US,D,20120305,000000,2.17,2.3,2.17,2.26,6591,0
+PDEX.US,D,20120306,000000,2.18,2.26,2.18,2.18,3090,0
+PDEX.US,D,20120307,000000,2.24,2.3,2.24,2.29,4300,0
+PDEX.US,D,20120308,000000,2.16,2.18,2.15,2.17,823,0
+PDEX.US,D,20120309,000000,2.15,2.24,2.1,2.15,1610,0
+PDEX.US,D,20120312,000000,2.15,2.25,2.15,2.15,6234,0
+PDEX.US,D,20120313,000000,2.22,2.22,2.2,2.2,300,0
+PDEX.US,D,20120314,000000,2.15,2.25,2.15,2.24,1616,0
+PDEX.US,D,20120315,000000,2.25,2.31,2.25,2.3,2874,0
+PDEX.US,D,20120316,000000,2.38,2.48,2.31,2.33,14379,0
+PDEX.US,D,20120319,000000,2.26,2.34,2.11,2.18,20431,0
+PDEX.US,D,20120320,000000,2.18,2.2,2.18,2.2,657,0
+PDEX.US,D,20120321,000000,2.4,2.4,2.21,2.25,5226,0
+PDEX.US,D,20120322,000000,2.26,2.31,2.26,2.31,334,0
+PDEX.US,D,20120323,000000,2.41,2.41,2.33,2.35,7664,0
+PDEX.US,D,20120326,000000,2.4,2.49,2.4,2.46,9847,0
+PDEX.US,D,20120327,000000,2.4,2.46,2.4,2.43,8695,0
+PDEX.US,D,20120328,000000,2.45,3.02,2.4,2.4,27373,0
+PDEX.US,D,20120329,000000,2.51,2.6,2.43,2.52,8879,0
+PDEX.US,D,20120330,000000,2.52,2.52,2.45,2.45,3901,0
+PDEX.US,D,20120402,000000,2.41,2.43,2.3,2.33,12336,0
+PDEX.US,D,20120403,000000,2.31,2.33,2.31,2.33,688,0
+PDEX.US,D,20120404,000000,2.27,2.28,2.27,2.28,1580,0
+PDEX.US,D,20120405,000000,2.27,2.27,2.27,2.27,305,0
+PDEX.US,D,20120409,000000,2.29,2.3,2.18,2.18,9728,0
+PDEX.US,D,20120410,000000,2.2,2.3,2.2,2.2,5223,0
+PDEX.US,D,20120411,000000,2.16,2.16,2.11,2.15,2984,0
+PDEX.US,D,20120412,000000,2.15,2.36,2.15,2.36,5755,0
+PDEX.US,D,20120413,000000,2.4,2.4,2.4,2.4,820,0
+PDEX.US,D,20120416,000000,2.39,2.39,2.21,2.34,1881,0
+PDEX.US,D,20120417,000000,2.17,2.3,2.17,2.24,3167,0
+PDEX.US,D,20120418,000000,2.2,2.23,2.18,2.18,2284,0
+PDEX.US,D,20120419,000000,2.39,2.39,2.18,2.31,2934,0
+PDEX.US,D,20120420,000000,2.2,2.3,2.18,2.18,2105,0
+PDEX.US,D,20120423,000000,2.19,2.31,2.19,2.3,8037,0
+PDEX.US,D,20120424,000000,2.31,2.31,2.25,2.27,1900,0
+PDEX.US,D,20120426,000000,2.29,2.29,2.19,2.26,10770,0
+PDEX.US,D,20120427,000000,2.18,2.23,2.18,2.18,14867,0
+PDEX.US,D,20120430,000000,2.19,2.41,2.1,2.26,20205,0
+PDEX.US,D,20120501,000000,2.18,2.18,2.18,2.18,167,0
+PDEX.US,D,20120502,000000,2.41,2.41,2.3,2.3,4645,0
+PDEX.US,D,20120503,000000,2.31,2.31,2.13,2.17,4593,0
+PDEX.US,D,20120504,000000,2.17,2.17,2.13,2.13,2653,0
+PDEX.US,D,20120507,000000,2.1,2.11,2,2.11,16401,0
+PDEX.US,D,20120508,000000,2.01,2.05,2,2,5197,0
+PDEX.US,D,20120509,000000,1.93,2.08,1.9,2.06,7589,0
+PDEX.US,D,20120510,000000,2.06,2.06,1.92,2.04,2500,0
+PDEX.US,D,20120511,000000,1.96,2,1.96,1.99,2502,0
+PDEX.US,D,20120514,000000,1.93,1.96,1.93,1.93,640,0
+PDEX.US,D,20120515,000000,1.92,1.93,1.91,1.93,1435,0
+PDEX.US,D,20120516,000000,1.98,2.18,1.97,2.12,14817,0
+PDEX.US,D,20120517,000000,2.13,2.2,1.91,1.99,6731,0
+PDEX.US,D,20120518,000000,2,2,1.91,1.92,12300,0
+PDEX.US,D,20120521,000000,1.99,1.99,1.95,1.95,3380,0
+PDEX.US,D,20120522,000000,1.97,2.18,1.94,2.12,23704,0
+PDEX.US,D,20120523,000000,2.15,2.15,1.92,1.98,38374,0
+PDEX.US,D,20120524,000000,1.91,1.96,1.87,1.88,21350,0
+PDEX.US,D,20120525,000000,1.9,2.04,1.82,1.85,9113,0
+PDEX.US,D,20120529,000000,1.95,1.96,1.81,1.85,17387,0
+PDEX.US,D,20120530,000000,1.8,2.12,1.8,2,18981,0
+PDEX.US,D,20120531,000000,2.02,2.05,2,2.02,5933,0
+PDEX.US,D,20120601,000000,1.99,2.19,1.99,2.08,7732,0
+PDEX.US,D,20120604,000000,2,2.07,1.85,1.98,17345,0
+PDEX.US,D,20120605,000000,1.99,1.99,1.99,1.99,400,0
+PDEX.US,D,20120606,000000,1.97,1.97,1.95,1.97,3795,0
+PDEX.US,D,20120607,000000,2,2,1.95,1.99,10050,0
+PDEX.US,D,20120608,000000,1.98,1.98,1.98,1.98,200,0
+PDEX.US,D,20120611,000000,2,2.05,1.97,2.05,13961,0
+PDEX.US,D,20120612,000000,2,2,1.94,1.94,5327,0
+PDEX.US,D,20120613,000000,2,2.05,1.98,1.98,2500,0
+PDEX.US,D,20120614,000000,1.99,2,1.99,2,1100,0
+PDEX.US,D,20120615,000000,1.97,2.04,1.89,2.04,3343,0
+PDEX.US,D,20120618,000000,2,2.04,1.98,2,18685,0
+PDEX.US,D,20120619,000000,1.99,2,1.98,1.99,18800,0
+PDEX.US,D,20120621,000000,2,2.05,1.98,1.98,8117,0
+PDEX.US,D,20120622,000000,2.05,2.05,2.05,2.05,733,0
+PDEX.US,D,20120625,000000,2.05,2.06,2,2.06,7770,0
+PDEX.US,D,20120626,000000,2.06,2.06,2.01,2.04,5248,0
+PDEX.US,D,20120627,000000,2.05,2.05,2.05,2.05,2197,0
+PDEX.US,D,20120628,000000,2.06,2.06,2.02,2.04,14419,0
+PDEX.US,D,20120629,000000,2.05,2.05,2,2.03,2216,0
+PDEX.US,D,20120702,000000,2,2,1.95,1.99,6798,0
+PDEX.US,D,20120703,000000,1.99,1.99,1.99,1.99,932,0
+PDEX.US,D,20120705,000000,2,2,1.97,1.9999,17315,0
+PDEX.US,D,20120706,000000,2,2,1.98,1.98,3800,0
+PDEX.US,D,20120709,000000,2,2,1.99,1.99,2643,0
+PDEX.US,D,20120710,000000,2,2,2,2,2120,0
+PDEX.US,D,20120711,000000,2,2,1.95,1.95,16472,0
+PDEX.US,D,20120712,000000,1.97,1.97,1.95,1.96,1570,0
+PDEX.US,D,20120716,000000,1.99,2.06,1.93,2.04,2800,0
+PDEX.US,D,20120717,000000,2,2,1.94,1.99,21217,0
+PDEX.US,D,20120718,000000,1.99,1.99,1.94,1.94,2759,0
+PDEX.US,D,20120719,000000,1.98,1.99,1.94,1.99,2157,0
+PDEX.US,D,20120720,000000,1.93,1.98,1.83,1.89,24119,0
+PDEX.US,D,20120723,000000,1.9,1.9,1.84,1.88,1938,0
+PDEX.US,D,20120725,000000,1.9,1.9,1.9,1.9,2100,0
+PDEX.US,D,20120726,000000,1.85,1.9,1.78,1.84,7691,0
+PDEX.US,D,20120727,000000,1.89,1.89,1.77,1.77,4476,0
+PDEX.US,D,20120730,000000,1.82,1.82,1.7,1.7,8279,0
+PDEX.US,D,20120731,000000,1.79,1.79,1.7511,1.7511,1500,0
+PDEX.US,D,20120801,000000,1.8,1.85,1.8,1.8,2900,0
+PDEX.US,D,20120802,000000,1.77,1.77,1.66,1.664,12359,0
+PDEX.US,D,20120803,000000,1.7,1.7,1.66,1.68,2895,0
+PDEX.US,D,20120806,000000,1.92,1.97,1.76,1.8349,36485,0
+PDEX.US,D,20120807,000000,1.85,1.9,1.77,1.77,12463,0
+PDEX.US,D,20120808,000000,1.68,1.76,1.66,1.74,15200,0
+PDEX.US,D,20120809,000000,1.69,1.7,1.65,1.6895,15471,0
+PDEX.US,D,20120810,000000,1.68,1.68,1.43,1.52,38883,0
+PDEX.US,D,20120813,000000,1.61,1.61,1.5,1.53,20422,0
+PDEX.US,D,20120814,000000,1.6,1.6399,1.5,1.6399,21237,0
+PDEX.US,D,20120815,000000,1.65,1.79,1.65,1.78,4100,0
+PDEX.US,D,20120816,000000,1.85,1.85,1.68,1.68,7709,0
+PDEX.US,D,20120817,000000,1.76,1.88,1.76,1.81,8984,0
+PDEX.US,D,20120820,000000,1.85,1.95,1.85,1.93,17771,0
+PDEX.US,D,20120821,000000,1.93,1.93,1.919,1.919,2272,0
+PDEX.US,D,20120822,000000,1.81,1.9,1.8,1.9,2827,0
+PDEX.US,D,20120823,000000,1.9,1.95,1.9,1.95,1300,0
+PDEX.US,D,20120824,000000,1.9,2.09,1.9,2,17869,0
+PDEX.US,D,20120827,000000,2.05,2.05,2,2.0001,3400,0
+PDEX.US,D,20120828,000000,2.0265,2.0265,2.0035,2.0035,1600,0
+PDEX.US,D,20120829,000000,2,2.05,1.9101,1.9201,3008,0
+PDEX.US,D,20120830,000000,1.9552,2.06,1.9299,1.9299,2104,0
+PDEX.US,D,20120831,000000,1.97,2.18,1.97,1.97,6506,0
+PDEX.US,D,20120904,000000,1.97,2.1,1.92,2.1,12052,0
+PDEX.US,D,20120905,000000,2,2,1.91,1.91,31897,0
+PDEX.US,D,20120906,000000,1.91,1.98,1.78,1.9,43684,0
+PDEX.US,D,20120907,000000,1.92,1.97,1.66,1.85,6896,0
+PDEX.US,D,20120910,000000,1.85,1.85,1.7,1.733,7149,0
+PDEX.US,D,20120911,000000,1.73,1.8,1.69,1.71,6590,0
+PDEX.US,D,20120912,000000,1.64,1.788,1.64,1.788,710,0
+PDEX.US,D,20120913,000000,1.65,1.75,1.18,1.73,31114,0
+PDEX.US,D,20120914,000000,1.67,1.7164,1.67,1.71,15214,0
+PDEX.US,D,20120917,000000,1.71,1.72,1.71,1.72,11900,0
+PDEX.US,D,20120920,000000,1.69,1.77,1.69,1.7576,3080,0
+PDEX.US,D,20120921,000000,1.73,1.87,1.7,1.87,9497,0
+PDEX.US,D,20120924,000000,1.9,1.92,1.755,1.92,6490,0
+PDEX.US,D,20120925,000000,1.94,1.94,1.9,1.91,2708,0
+PDEX.US,D,20120926,000000,1.86,1.86,1.71,1.7987,2570,0
+PDEX.US,D,20120927,000000,1.73,1.78,1.72,1.72,5224,0
+PDEX.US,D,20120928,000000,1.71,1.72,1.71,1.72,1219,0
+PDEX.US,D,20121001,000000,1.71,1.89,1.71,1.74,9631,0
+PDEX.US,D,20121002,000000,1.75,1.75,1.73,1.73,900,0
+PDEX.US,D,20121003,000000,1.73,1.8899,1.73,1.86,3320,0
+PDEX.US,D,20121004,000000,1.84,1.89,1.83,1.89,9370,0
+PDEX.US,D,20121005,000000,1.89,1.9,1.86,1.88,15209,0
+PDEX.US,D,20121008,000000,1.84,1.9,1.84,1.9,223,0
+PDEX.US,D,20121009,000000,1.85,1.91,1.72,1.72,7389,0
+PDEX.US,D,20121010,000000,1.8,1.8,1.77,1.79,4793,0
+PDEX.US,D,20121012,000000,1.78,1.83,1.78,1.83,3833,0
+PDEX.US,D,20121015,000000,1.85,1.92,1.85,1.87,18776,0
+PDEX.US,D,20121016,000000,1.91,1.91,1.75,1.88,35600,0
+PDEX.US,D,20121017,000000,1.8,1.94,1.8,1.93,42427,0
+PDEX.US,D,20121018,000000,1.93,1.95,1.9,1.95,24100,0
+PDEX.US,D,20121019,000000,1.78,1.99,1.78,1.84,6186,0
+PDEX.US,D,20121022,000000,1.83,1.8301,1.81,1.82,2901,0
+PDEX.US,D,20121023,000000,1.79,1.9,1.78,1.85,13417,0
+PDEX.US,D,20121024,000000,1.85,2,1.85,1.89,12067,0
+PDEX.US,D,20121025,000000,1.92,1.94,1.86,1.9336,14725,0
+PDEX.US,D,20121026,000000,1.94,2.1,1.79,2.1,41661,0
+PDEX.US,D,20121031,000000,2.06,2.06,2.01,2.02,600,0
+PDEX.US,D,20121101,000000,2.1,2.1,2.07,2.07,300,0
+PDEX.US,D,20121102,000000,2.1,2.2,2.0601,2.19,5785,0
+PDEX.US,D,20121105,000000,2.12,2.12,2.06,2.105,12274,0
+PDEX.US,D,20121106,000000,2.07,2.07,2.06,2.06,2993,0
+PDEX.US,D,20121107,000000,2.05,2.1783,1.9,2.1783,6000,0
+PDEX.US,D,20121108,000000,2.07,2.09,2,2.025,10900,0
+PDEX.US,D,20121109,000000,1.96,1.96,1.95,1.95,5382,0
+PDEX.US,D,20121112,000000,1.97,1.9701,1.97,1.9701,200,0
+PDEX.US,D,20121113,000000,1.98,1.98,1.95,1.95,5524,0
+PDEX.US,D,20121114,000000,1.91,2.14,1.89,2.14,3300,0
+PDEX.US,D,20121116,000000,1.98,2.05,1.98,1.98,7000,0
+PDEX.US,D,20121119,000000,1.99,2.025,1.9475,2.01,25393,0
+PDEX.US,D,20121120,000000,1.91,1.91,1.91,1.91,500,0
+PDEX.US,D,20121121,000000,1.94,1.978,1.94,1.95,300,0
+PDEX.US,D,20121126,000000,1.91,1.999,1.91,1.95,4134,0
+PDEX.US,D,20121127,000000,2.01,2.01,1.91,1.91,351,0
+PDEX.US,D,20121128,000000,1.92,1.92,1.91,1.91,1466,0
+PDEX.US,D,20121129,000000,1.98,1.9985,1.92,1.92,2867,0
+PDEX.US,D,20121130,000000,1.91,1.99,1.91,1.99,2100,0
+PDEX.US,D,20121203,000000,1.99,2.008,1.99,2.008,2500,0
+PDEX.US,D,20121204,000000,2.0499,2.05,2.0499,2.05,6095,0
+PDEX.US,D,20121205,000000,1.9661,2.05,1.9515,2.05,2329,0
+PDEX.US,D,20121207,000000,1.96,1.96,1.95,1.95,334,0
+PDEX.US,D,20121210,000000,2.04,2.05,2.04,2.05,1000,0
+PDEX.US,D,20121211,000000,2.08,2.14,2.04,2.09,2050,0
+PDEX.US,D,20121212,000000,2.05,2.08,1.96,2.08,5767,0
+PDEX.US,D,20121213,000000,2.07,2.07,2.0001,2.02,5525,0
+PDEX.US,D,20121214,000000,2.01,2.01,1.96,1.96,3454,0
+PDEX.US,D,20121217,000000,1.92,1.965,1.92,1.9378,967,0
+PDEX.US,D,20121218,000000,1.91,1.97,1.91,1.94,6367,0
+PDEX.US,D,20121219,000000,1.95,1.965,1.81,1.88,10880,0
+PDEX.US,D,20121220,000000,1.84,2,1.84,1.95,4900,0
+PDEX.US,D,20121221,000000,1.91,2.02,1.84,2.02,3554,0
+PDEX.US,D,20121226,000000,1.86,2.03,1.82,2.03,15111,0
+PDEX.US,D,20121227,000000,2,2,1.838,1.905,18426,0
+PDEX.US,D,20121228,000000,1.9,2.01,1.9,2.01,2187,0
+PDEX.US,D,20121231,000000,1.85,2.0588,1.85,2.0499,2083,0
+PDEX.US,D,20130104,000000,1.95,1.95,1.95,1.95,2509,0
+PDEX.US,D,20130107,000000,1.9501,1.9501,1.95,1.95,584,0
+PDEX.US,D,20130108,000000,2.04,2.1,2.0399,2.0401,4750,0
+PDEX.US,D,20130109,000000,2.0999,2.102,2.05,2.08,13582,0
+PDEX.US,D,20130110,000000,2.06,2.37,2.06,2.37,27201,0
+PDEX.US,D,20130111,000000,2.14,2.1701,2.06,2.075,20907,0
+PDEX.US,D,20130114,000000,2.08,2.1799,1.96,1.9641,3998,0
+PDEX.US,D,20130115,000000,2.04,2.04,2.04,2.04,100,0
+PDEX.US,D,20130116,000000,1.96,2.0201,1.96,2.02,1287,0
+PDEX.US,D,20130117,000000,2.0199,2.02,1.877,1.95,4532,0
+PDEX.US,D,20130118,000000,1.91,1.92,1.91,1.92,600,0
+PDEX.US,D,20130122,000000,2,2.1098,2,2,19246,0
+PDEX.US,D,20130123,000000,2.01,2.0101,2.01,2.01,300,0
+PDEX.US,D,20130124,000000,2.1,2.21,2.01,2.2,7373,0
+PDEX.US,D,20130125,000000,2.14,2.14,2.07,2.12,4800,0
+PDEX.US,D,20130128,000000,2.19,2.19,2.02,2.03,3200,0
+PDEX.US,D,20130129,000000,2.13,2.19,2.08,2.19,800,0
+PDEX.US,D,20130130,000000,2.09,2.09,2.085,2.085,1200,0
+PDEX.US,D,20130131,000000,2.02,2.2,2.02,2.18,11422,0
+PDEX.US,D,20130201,000000,2.16,2.18,2.14,2.14,21750,0
+PDEX.US,D,20130205,000000,2.165,2.18,2.165,2.1799,3280,0
+PDEX.US,D,20130206,000000,2.18,2.2,2.11,2.18,5838,0
+PDEX.US,D,20130207,000000,2.18,2.19,2.0501,2.07,13756,0
+PDEX.US,D,20130208,000000,2.13,2.13,2.0506,2.07,10860,0
+PDEX.US,D,20130211,000000,2.1,2.17,2.1,2.14,400,0
+PDEX.US,D,20130212,000000,2.15,2.23,2.15,2.23,1867,0
+PDEX.US,D,20130213,000000,2.1797,2.1797,2.15,2.15,767,0
+PDEX.US,D,20130214,000000,2.15,2.24,2.1,2.24,5750,0
+PDEX.US,D,20130219,000000,2.26,2.27,2.182,2.2,14784,0
+PDEX.US,D,20130220,000000,2.228,2.228,2.19,2.19,1730,0
+PDEX.US,D,20130222,000000,2.19,2.19,2.17,2.17,1300,0
+PDEX.US,D,20130225,000000,2.11,2.11,2.1001,2.1001,3000,0
+PDEX.US,D,20130226,000000,2.12,2.12,2.05,2.08,3300,0
+PDEX.US,D,20130228,000000,2.0401,2.06,2.0401,2.06,809,0
+PDEX.US,D,20130301,000000,2.03,2.03,2.03,2.03,628,0
+PDEX.US,D,20130305,000000,2.03,2.03,2.01,2.02,4160,0
+PDEX.US,D,20130306,000000,2.03,2.03,2,2,10790,0
+PDEX.US,D,20130307,000000,2.0111,2.0111,2,2,18950,0
+PDEX.US,D,20130308,000000,2,2.13,1.99,2.12,29965,0
+PDEX.US,D,20130311,000000,2.11,2.13,2.07,2.07,1014,0
+PDEX.US,D,20130312,000000,2.06,2.08,2.06,2.08,300,0
+PDEX.US,D,20130313,000000,2.25,2.25,2.02,2.11,2300,0
+PDEX.US,D,20130314,000000,2.14,2.1445,2.14,2.1445,1009,0
+PDEX.US,D,20130318,000000,2.055,2.055,2.055,2.055,148,0
+PDEX.US,D,20130319,000000,2.02,2.02,2.01,2.02,5600,0
+PDEX.US,D,20130320,000000,2.0101,2.0101,2.0101,2.0101,1000,0
+PDEX.US,D,20130321,000000,2,2,2,2,100,0
+PDEX.US,D,20130322,000000,2.014,2.014,2.0001,2.0001,867,0
+PDEX.US,D,20130326,000000,2.05,2.05,2,2,1700,0
+PDEX.US,D,20130327,000000,2,2.0325,2,2.0188,2634,0
+PDEX.US,D,20130328,000000,2,2.09,2,2.09,400,0
+PDEX.US,D,20130401,000000,2.01,2.08,2,2.08,2634,0
+PDEX.US,D,20130402,000000,2.01,2.01,2,2.01,950,0
+PDEX.US,D,20130403,000000,2,2,2,2,500,0
+PDEX.US,D,20130404,000000,2,2,2,2,301,0
+PDEX.US,D,20130405,000000,2,2.007,2,2.002,900,0
+PDEX.US,D,20130408,000000,2,2,1.98,2,2234,0
+PDEX.US,D,20130409,000000,2,2.009,2,2,8366,0
+PDEX.US,D,20130410,000000,2.08,2.08,2.01,2.01,2100,0
+PDEX.US,D,20130412,000000,2.0221,2.0221,2.0221,2.0221,334,0
+PDEX.US,D,20130415,000000,2.002,2.016,1.99,2.016,26711,0
+PDEX.US,D,20130416,000000,2,2,2,2,200,0
+PDEX.US,D,20130417,000000,2,2,2,2,1000,0
+PDEX.US,D,20130418,000000,2.05,2.05,2.05,2.05,1850,0
+PDEX.US,D,20130419,000000,2.085,2.1,2.078,2.1,7715,0
+PDEX.US,D,20130422,000000,2.099,2.099,2.099,2.099,470,0
+PDEX.US,D,20130423,000000,2.05,2.09,2.05,2.09,2400,0
+PDEX.US,D,20130425,000000,2.07,2.07,2.0399,2.04,4966,0
+PDEX.US,D,20130426,000000,2.01,2.017,2,2,609,0
+PDEX.US,D,20130429,000000,2,2.05,2,2.04,10834,0
+PDEX.US,D,20130430,000000,2.04,2.04,1.9999,2,16835,0
+PDEX.US,D,20130501,000000,2,2.001,1.94,1.97,6100,0
+PDEX.US,D,20130502,000000,1.95,1.9661,1.94,1.94,300,0
+PDEX.US,D,20130503,000000,2.02,2.05,1.97,1.97,7817,0
+PDEX.US,D,20130506,000000,1.9,2.01,1.9,2.01,26775,0
+PDEX.US,D,20130507,000000,2,2.04,2,2,46380,0
+PDEX.US,D,20130508,000000,2.02,2.04,2.0001,2.02,9597,0
+PDEX.US,D,20130509,000000,2.04,2.05,2.03,2.03,24642,0
+PDEX.US,D,20130510,000000,2.05,2.05,2.03,2.0399,18283,0
+PDEX.US,D,20130513,000000,2.04,2.06,2.0399,2.04,11883,0
+PDEX.US,D,20130514,000000,2.04,2.042,1.9,1.91,75560,0
+PDEX.US,D,20130516,000000,1.902,1.902,1.902,1.902,100,0
+PDEX.US,D,20130517,000000,1.9101,1.912,1.9,1.9,11241,0
+PDEX.US,D,20130520,000000,1.99,1.99,1.9,1.9,3267,0
+PDEX.US,D,20130521,000000,1.9,1.9288,1.9,1.9288,8000,0
+PDEX.US,D,20130523,000000,1.9,1.9001,1.9,1.9,13400,0
+PDEX.US,D,20130524,000000,1.91,1.91,1.9,1.9,3900,0
+PDEX.US,D,20130528,000000,1.91,1.91,1.9,1.9,800,0
+PDEX.US,D,20130529,000000,1.91,1.91,1.9099,1.9099,2000,0
+PDEX.US,D,20130530,000000,1.9125,1.9125,1.9125,1.9125,500,0
+PDEX.US,D,20130531,000000,1.9,1.9,1.9,1.9,17180,0
+PDEX.US,D,20130603,000000,1.9,1.9011,1.9,1.9,22023,0
+PDEX.US,D,20130605,000000,1.9,1.9,1.9,1.9,1249,0
+PDEX.US,D,20130607,000000,1.92,1.92,1.92,1.92,100,0
+PDEX.US,D,20130610,000000,1.93,1.93,1.9,1.9,5000,0
+PDEX.US,D,20130611,000000,1.9,1.95,1.9,1.94,11000,0
+PDEX.US,D,20130612,000000,1.801,1.84,1.801,1.84,1067,0
+PDEX.US,D,20130613,000000,1.9,1.9,1.9,1.9,9820,0
+PDEX.US,D,20130618,000000,1.94,1.94,1.9,1.9,1055,0
+PDEX.US,D,20130619,000000,1.9,1.91,1.9,1.91,1734,0
+PDEX.US,D,20130624,000000,1.9,1.9001,1.9,1.9001,1024,0
+PDEX.US,D,20130625,000000,1.91,1.91,1.9,1.9,27398,0
+PDEX.US,D,20130701,000000,1.9,1.92,1.9,1.91,14567,0
+PDEX.US,D,20130702,000000,1.9101,1.9101,1.9101,1.9101,100,0
+PDEX.US,D,20130703,000000,1.9,1.9,1.9,1.9,10000,0
+PDEX.US,D,20130705,000000,1.9,1.9,1.9,1.9,100,0
+PDEX.US,D,20130708,000000,1.91,1.92,1.91,1.92,3134,0
+PDEX.US,D,20130709,000000,1.91,1.914,1.91,1.91,4996,0
+PDEX.US,D,20130710,000000,1.9245,1.9245,1.9245,1.9245,880,0
+PDEX.US,D,20130711,000000,1.9,1.9,1.9,1.9,3233,0
+PDEX.US,D,20130712,000000,1.9,1.902,1.9,1.9,11473,0
+PDEX.US,D,20130715,000000,1.91,1.9199,1.91,1.9199,11995,0
+PDEX.US,D,20130716,000000,1.92,1.94,1.9101,1.9101,4933,0
+PDEX.US,D,20130717,000000,1.95,2.01,1.91,1.91,26250,0
+PDEX.US,D,20130718,000000,1.9101,1.932,1.91,1.92,4617,0
+PDEX.US,D,20130719,000000,1.91,1.94,1.91,1.94,8051,0
+PDEX.US,D,20130722,000000,1.95,1.95,1.92,1.9201,2973,0
+PDEX.US,D,20130723,000000,1.95,1.95,1.9499,1.95,2034,0
+PDEX.US,D,20130724,000000,1.946,1.946,1.94,1.94,500,0
+PDEX.US,D,20130730,000000,1.95,1.95,1.95,1.95,1800,0
+PDEX.US,D,20130731,000000,1.94,1.94,1.933,1.933,285,0
+PDEX.US,D,20130805,000000,1.92,1.92,1.9,1.9,5750,0
+PDEX.US,D,20130807,000000,1.9,1.9,1.9,1.9,953,0
+PDEX.US,D,20130808,000000,1.9,1.99,1.9,1.99,4483,0
+PDEX.US,D,20130809,000000,1.95,2,1.95,1.979,1900,0
+PDEX.US,D,20130814,000000,1.9,1.95,1.9,1.95,4984,0
+PDEX.US,D,20130815,000000,1.92,1.92,1.92,1.92,100,0
+PDEX.US,D,20130816,000000,1.9,1.9,1.82,1.9,14824,0
+PDEX.US,D,20130819,000000,1.912,1.912,1.9,1.901,2900,0
+PDEX.US,D,20130820,000000,1.9,1.9,1.9,1.9,108,0
+PDEX.US,D,20130821,000000,1.9,1.9,1.9,1.9,767,0
+PDEX.US,D,20130822,000000,1.92,1.95,1.92,1.934,12000,0
+PDEX.US,D,20130823,000000,1.97,1.97,1.92,1.92,4857,0
+PDEX.US,D,20130826,000000,1.92,1.92,1.92,1.92,2000,0
+PDEX.US,D,20130827,000000,1.9,1.9001,1.9,1.9001,804,0
+PDEX.US,D,20130828,000000,1.9,1.9001,1.9,1.9001,20630,0
+PDEX.US,D,20130829,000000,1.9,1.9,1.9,1.9,11000,0
+PDEX.US,D,20130903,000000,1.95,1.98,1.95,1.98,2697,0
+PDEX.US,D,20130906,000000,1.98,1.98,1.979,1.98,4300,0
+PDEX.US,D,20130909,000000,1.96,1.96,1.92,1.93,2968,0
+PDEX.US,D,20130910,000000,2,2,1.91,1.91,8539,0
+PDEX.US,D,20130911,000000,2,2,1.9,1.9,5104,0
+PDEX.US,D,20130912,000000,1.9,1.94,1.9,1.9328,400,0
+PDEX.US,D,20130913,000000,1.94,1.94,1.94,1.94,1226,0
+PDEX.US,D,20130916,000000,1.95,1.9501,1.95,1.95,1806,0
+PDEX.US,D,20130918,000000,1.99,1.99,1.99,1.99,100,0
+PDEX.US,D,20130920,000000,2,2,1.99,2,22322,0
+PDEX.US,D,20130923,000000,2,2.01,2,2.01,5492,0
+PDEX.US,D,20130924,000000,2,2.09,2,2.07,63872,0
+PDEX.US,D,20130925,000000,2.12,2.19,2.07,2.1,40900,0
+PDEX.US,D,20130926,000000,2.02,2.08,2.01,2.01,36234,0
+PDEX.US,D,20130927,000000,2,2.01,1.92,1.95,17900,0
+PDEX.US,D,20130930,000000,2,2.04,2,2,12100,0
+PDEX.US,D,20131001,000000,2,2.14,2,2.12,19600,0
+PDEX.US,D,20131002,000000,2.05,2.11,2.05,2.11,16600,0
+PDEX.US,D,20131003,000000,2.04,2.07,2.04,2.06,1800,0
+PDEX.US,D,20131004,000000,2.02,2.5,2.02,2.48,155102,0
+PDEX.US,D,20131007,000000,2.55,2.99,2.36,2.55,358800,0
+PDEX.US,D,20131008,000000,2.56,2.64,2.27,2.39,61600,0
+PDEX.US,D,20131009,000000,2.37,2.42,2.34,2.42,16100,0
+PDEX.US,D,20131010,000000,2.4,2.42,2.33,2.42,22400,0
+PDEX.US,D,20131011,000000,2.35,2.42,2.35,2.39,15900,0
+PDEX.US,D,20131014,000000,2.35,2.48,2.35,2.45,19300,0
+PDEX.US,D,20131015,000000,2.47,2.48,2.35,2.38,24500,0
+PDEX.US,D,20131016,000000,2.41,2.41,2.36,2.39,8800,0
+PDEX.US,D,20131017,000000,2.45,2.45,2.42,2.42,1000,0
+PDEX.US,D,20131018,000000,2.41,2.45,2.35,2.4,11200,0
+PDEX.US,D,20131021,000000,2.35,2.45,2.29,2.35,9500,0
+PDEX.US,D,20131022,000000,2.39,2.39,2.37,2.38,2200,0
+PDEX.US,D,20131023,000000,2.35,2.37,2.27,2.32,14000,0
+PDEX.US,D,20131024,000000,2.31,2.4,2.28,2.4,11300,0
+PDEX.US,D,20131025,000000,2.36,2.37,2.36,2.37,200,0
+PDEX.US,D,20131028,000000,2.28,2.32,2.28,2.28,4800,0
+PDEX.US,D,20131029,000000,2.25,2.62,2.25,2.45,24600,0
+PDEX.US,D,20131030,000000,2.17,2.34,2.17,2.31,40600,0
+PDEX.US,D,20131031,000000,2.32,2.331,2.32,2.331,4900,0
+PDEX.US,D,20131101,000000,2.28,2.29,2.19,2.19,31000,0
+PDEX.US,D,20131104,000000,2.17,2.2,2.17,2.17,14200,0
+PDEX.US,D,20131105,000000,2.17,2.17,2.12,2.17,18500,0
+PDEX.US,D,20131106,000000,2.16,2.1699,2.15,2.1501,5980,0
+PDEX.US,D,20131107,000000,2.15,2.16,2.14,2.14,22800,0
+PDEX.US,D,20131108,000000,2.159,2.22,2.159,2.22,23334,0
+PDEX.US,D,20131111,000000,2.19,2.2,2.19,2.2,500,0
+PDEX.US,D,20131112,000000,2.18,2.21,2.17,2.17,1500,0
+PDEX.US,D,20131113,000000,2.17,2.18,2.15,2.16,7500,0
+PDEX.US,D,20131114,000000,2.21,2.34,2.21,2.26,32500,0
+PDEX.US,D,20131115,000000,2.3126,2.3601,2.27,2.27,8233,0
+PDEX.US,D,20131118,000000,2.27,2.33,2.27,2.33,2100,0
+PDEX.US,D,20131119,000000,2.3,2.3,2.3,2.3,100,0
+PDEX.US,D,20131120,000000,2.32,2.34,2.31,2.34,400,0
+PDEX.US,D,20131121,000000,2.35,2.351,2.35,2.35,9956,0
+PDEX.US,D,20131122,000000,2.35,2.35,2.3,2.32,1400,0
+PDEX.US,D,20131125,000000,2.3001,2.3001,2.3001,2.3001,334,0
+PDEX.US,D,20131126,000000,2.33,2.36,2.33,2.36,8800,0
+PDEX.US,D,20131127,000000,2.31,2.341,2.31,2.34,4098,0
+PDEX.US,D,20131129,000000,2.34,2.38,2.34,2.35,2630,0
+PDEX.US,D,20131203,000000,2.34,2.38,2.34,2.35,8600,0
+PDEX.US,D,20131204,000000,2.34,2.34,2.34,2.34,1000,0
+PDEX.US,D,20131206,000000,2.37,2.38,2.36,2.36,2600,0
+PDEX.US,D,20131210,000000,2.39,2.4,2.39,2.39,2800,0
+PDEX.US,D,20131211,000000,2.3601,2.3701,2.3601,2.37,3000,0
+PDEX.US,D,20131212,000000,2.36,2.39,2.36,2.39,2000,0
+PDEX.US,D,20131213,000000,2.39,2.4,2.39,2.39,1500,0
+PDEX.US,D,20131216,000000,2.42,2.49,2.42,2.49,1800,0
+PDEX.US,D,20131217,000000,2.4,2.4,2.35,2.36,10400,0
+PDEX.US,D,20131218,000000,2.4,2.4,2.35,2.35,12289,0
+PDEX.US,D,20131219,000000,2.3,2.33,2.2601,2.32,15422,0
+PDEX.US,D,20131220,000000,2.27,2.27,2.24,2.27,2100,0
+PDEX.US,D,20131223,000000,2.25,2.32,2.25,2.32,62400,0
+PDEX.US,D,20131224,000000,2.32,2.39,2.27,2.369,8415,0
+PDEX.US,D,20131226,000000,2.37,2.45,2.37,2.41,23100,0
+PDEX.US,D,20131227,000000,2.44,2.45,2.4,2.43,21868,0
+PDEX.US,D,20131230,000000,2.28,2.4,2.27,2.34,14800,0
+PDEX.US,D,20131231,000000,2.32,2.54,2.31,2.43,17600,0
+PDEX.US,D,20140102,000000,2.3,2.43,2.3,2.37,26233,0
+PDEX.US,D,20140103,000000,2.3801,2.43,2.3801,2.43,6142,0
+PDEX.US,D,20140106,000000,2.43,2.58,2.4299,2.55,22740,0
+PDEX.US,D,20140107,000000,2.55,2.69,2.55,2.65,98200,0
+PDEX.US,D,20140108,000000,2.67,2.94,2.67,2.85,76900,0
+PDEX.US,D,20140109,000000,2.77,2.87,2.77,2.87,18000,0
+PDEX.US,D,20140110,000000,2.8,2.88,2.75,2.83,23094,0
+PDEX.US,D,20140113,000000,2.83,2.85,2.75,2.75,15700,0
+PDEX.US,D,20140114,000000,2.82,2.8301,2.82,2.83,5780,0
+PDEX.US,D,20140115,000000,2.83,2.85,2.83,2.83,10100,0
+PDEX.US,D,20140117,000000,2.81,2.81,2.75,2.75,1700,0
+PDEX.US,D,20140121,000000,2.72,2.8501,2.5501,2.66,21889,0
+PDEX.US,D,20140122,000000,2.66,3.8,2.66,3.77,660400,0
+PDEX.US,D,20140123,000000,3.52,3.6,3.12,3.35,676000,0
+PDEX.US,D,20140124,000000,3.4,3.6,3.29,3.57,437500,0
+PDEX.US,D,20140127,000000,3.64,3.65,3.3,3.37,151000,0
+PDEX.US,D,20140128,000000,3.38,3.38,3.05,3.17,90100,0
+PDEX.US,D,20140129,000000,3.14,3.32,3.1,3.15,66011,0
+PDEX.US,D,20140130,000000,3.15,3.35,3.11,3.29,48300,0
+PDEX.US,D,20140131,000000,3.16,3.16,3.03,3.03,24400,0
+PDEX.US,D,20140203,000000,3.06,3.15,2.99,3.01,67996,0
+PDEX.US,D,20140204,000000,3.06,3.15,3.02,3.05,29265,0
+PDEX.US,D,20140205,000000,3.04,3.11,2.95,2.95,63782,0
+PDEX.US,D,20140206,000000,2.92,2.95,2.9,2.95,28757,0
+PDEX.US,D,20140207,000000,2.66,2.66,2.5,2.59,121612,0
+PDEX.US,D,20140210,000000,2.55,2.58,2.51,2.51,29667,0
+PDEX.US,D,20140211,000000,2.5,2.56,2.41,2.51,55153,0
+PDEX.US,D,20140212,000000,2.5,2.511,2.43,2.43,25900,0
+PDEX.US,D,20140213,000000,2.42,2.4799,2.41,2.43,29473,0
+PDEX.US,D,20140214,000000,2.45,2.45,2.4,2.42,22835,0
+PDEX.US,D,20140218,000000,2.41,2.45,2.4,2.42,42725,0
+PDEX.US,D,20140219,000000,2.46,2.5,2.4301,2.4699,26390,0
+PDEX.US,D,20140220,000000,2.53,2.54,2.44,2.44,31850,0
+PDEX.US,D,20140221,000000,2.45,2.52,2.45,2.45,10653,0
+PDEX.US,D,20140224,000000,2.4601,2.4801,2.44,2.44,23221,0
+PDEX.US,D,20140225,000000,2.5,2.5,2.3,2.35,49917,0
+PDEX.US,D,20140226,000000,2.23,2.39,2.21,2.25,45629,0
+PDEX.US,D,20140227,000000,2.22,2.31,2.22,2.2901,25312,0
+PDEX.US,D,20140228,000000,2.28,2.3301,2.25,2.25,19384,0
+PDEX.US,D,20140303,000000,2.25,2.2675,2.23,2.24,25681,0
+PDEX.US,D,20140304,000000,2.32,2.32,2.25,2.25,4800,0
+PDEX.US,D,20140305,000000,2.3,2.31,2.25,2.25,19885,0
+PDEX.US,D,20140306,000000,2.26,2.3099,2.25,2.28,17887,0
+PDEX.US,D,20140307,000000,2.2999,2.2999,2.21,2.2401,51001,0
+PDEX.US,D,20140310,000000,2.19,2.27,2.19,2.2601,22758,0
+PDEX.US,D,20140311,000000,2.26,2.27,2.2299,2.23,16514,0
+PDEX.US,D,20140312,000000,2.24,2.25,2.15,2.22,12132,0
+PDEX.US,D,20140313,000000,2.16,2.249,2.16,2.2399,11966,0
+PDEX.US,D,20140314,000000,2.23,2.25,2.22,2.24,25658,0
+PDEX.US,D,20140317,000000,2.18,2.27,2.18,2.21,47158,0
+PDEX.US,D,20140318,000000,2.25,2.25,2.19,2.23,26700,0
+PDEX.US,D,20140319,000000,2.25,2.26,2.24,2.24,15279,0
+PDEX.US,D,20140320,000000,2.24,2.29,2.17,2.28,26527,0
+PDEX.US,D,20140321,000000,2.3,2.3,2.16,2.19,42097,0
+PDEX.US,D,20140324,000000,2.17,2.17,2.11,2.15,16880,0
+PDEX.US,D,20140325,000000,2.1,2.1201,2.088,2.09,6054,0
+PDEX.US,D,20140326,000000,1.98,2.14,1.95,2.09,10800,0
+PDEX.US,D,20140328,000000,2.08,2.08,2.0101,2.0399,4569,0
+PDEX.US,D,20140331,000000,2.05,2.12,1.99,1.99,7095,0
+PDEX.US,D,20140401,000000,2.13,2.13,2.0638,2.08,578,0
+PDEX.US,D,20140402,000000,2.08,2.19,2.05,2.19,26914,0
+PDEX.US,D,20140403,000000,2.1499,2.17,2.1499,2.167,13747,0
+PDEX.US,D,20140404,000000,2.07,2.12,2.06,2.12,6872,0
+PDEX.US,D,20140407,000000,2.03,2.06,1.97,2.01,35338,0
+PDEX.US,D,20140408,000000,2.01,2.02,2.01,2.02,667,0
+PDEX.US,D,20140409,000000,2.1199,2.1199,2.02,2.0601,9536,0
+PDEX.US,D,20140410,000000,2.01,2.07,2.01,2.01,18878,0
+PDEX.US,D,20140411,000000,2.049,2.05,2.049,2.05,4900,0
+PDEX.US,D,20140414,000000,2.039,2.05,2.039,2.04,6734,0
+PDEX.US,D,20140415,000000,2.04,2.04,1.99,2.03,15287,0
+PDEX.US,D,20140416,000000,2.03,2.05,2,2.0299,29528,0
+PDEX.US,D,20140417,000000,2.02,2.0301,2.02,2.03,21962,0
+PDEX.US,D,20140421,000000,2.039,2.06,2.039,2.04,1995,0
+PDEX.US,D,20140422,000000,2.05,2.05,2.019,2.0499,4258,0
+PDEX.US,D,20140423,000000,2,2.03,1.96,2.02,18160,0
+PDEX.US,D,20140424,000000,2.03,2.1,2.03,2.09,28912,0
+PDEX.US,D,20140425,000000,2.11,2.19,2.11,2.19,16402,0
+PDEX.US,D,20140428,000000,2.19,2.2,2.051,2.051,9310,0
+PDEX.US,D,20140429,000000,2.06,2.07,2.06,2.07,880,0
+PDEX.US,D,20140430,000000,2.0301,2.0301,2.01,2.02,6259,0
+PDEX.US,D,20140501,000000,2.07,2.07,1.91,2.05,33290,0
+PDEX.US,D,20140502,000000,2.09,2.2237,2.09,2.1,3548,0
+PDEX.US,D,20140505,000000,2.14,2.189,2.0501,2.1697,6241,0
+PDEX.US,D,20140506,000000,2.17,2.34,2.17,2.22,32603,0
+PDEX.US,D,20140507,000000,2.23,2.23,2.17,2.2,6026,0
+PDEX.US,D,20140508,000000,2.2297,2.24,2.1701,2.2,17192,0
+PDEX.US,D,20140509,000000,2.15,2.17,2.15,2.17,1249,0
+PDEX.US,D,20140512,000000,2.29,2.36,2.1801,2.3,28504,0
+PDEX.US,D,20140513,000000,2.25,2.3,2.1001,2.17,9736,0
+PDEX.US,D,20140514,000000,2.3,2.3,2.13,2.18,5375,0
+PDEX.US,D,20140515,000000,2.19,2.19,1.9,1.9,9108,0
+PDEX.US,D,20140516,000000,1.95,2.05,1.95,2.0499,19261,0
+PDEX.US,D,20140519,000000,1.99,2.0801,1.99,2.0801,11323,0
+PDEX.US,D,20140520,000000,2.1,2.19,2.0501,2.12,10916,0
+PDEX.US,D,20140521,000000,2.06,2.09,2.06,2.06,3415,0
+PDEX.US,D,20140522,000000,2.06,2.12,2.06,2.1,6328,0
+PDEX.US,D,20140523,000000,2.0604,2.0604,2.05,2.05,5999,0
+PDEX.US,D,20140527,000000,2.0706,2.115,2.0706,2.115,747,0
+PDEX.US,D,20140528,000000,2.11,2.14,2.11,2.13,1265,0
+PDEX.US,D,20140529,000000,2.1,2.14,2.1,2.12,874,0
+PDEX.US,D,20140530,000000,2.1201,2.1201,2.05,2.05,9701,0
+PDEX.US,D,20140602,000000,2.05,2.05,2.05,2.05,500,0
+PDEX.US,D,20140603,000000,2.05,2.11,2.05,2.11,950,0
+PDEX.US,D,20140604,000000,2.0601,2.0601,2.06,2.06,2097,0
+PDEX.US,D,20140605,000000,2.04,2.04,2.04,2.04,100,0
+PDEX.US,D,20140606,000000,2.0103,2.0701,2.0103,2.03,18800,0
+PDEX.US,D,20140609,000000,2.01,2.046,2.01,2.01,5779,0
+PDEX.US,D,20140610,000000,2.04,2.04,2.01,2.04,10800,0
+PDEX.US,D,20140611,000000,2.04,2.08,2.04,2.08,700,0
+PDEX.US,D,20140612,000000,2.05,2.05,2.049,2.049,1034,0
+PDEX.US,D,20140613,000000,2.15,2.15,2.0101,2.0101,394,0
+PDEX.US,D,20140616,000000,2,2.05,1.989,1.99,12426,0
+PDEX.US,D,20140617,000000,2.09,2.09,2.05,2.05,392,0
+PDEX.US,D,20140618,000000,2.08,2.1,2.0799,2.1,1378,0
+PDEX.US,D,20140619,000000,2.11,2.1101,2.11,2.1101,3005,0
+PDEX.US,D,20140620,000000,2.12,2.12,2.09,2.09,6692,0
+PDEX.US,D,20140623,000000,2.08,2.08,2.08,2.08,257,0
+PDEX.US,D,20140624,000000,2.09,2.14,2.09,2.13,14236,0
+PDEX.US,D,20140625,000000,2.1,2.13,2.07,2.13,6641,0
+PDEX.US,D,20140626,000000,2.07,2.32,2.05,2.2201,36068,0
+PDEX.US,D,20140627,000000,2.18,2.27,2.18,2.18,12207,0
+PDEX.US,D,20140630,000000,2.11,2.1399,2.08,2.1,9357,0
+PDEX.US,D,20140701,000000,2.05,2.09,2.02,2.05,16831,0
+PDEX.US,D,20140702,000000,2.03,2.1,2,2.05,13700,0
+PDEX.US,D,20140703,000000,2.05,2.19,2.011,2.15,18387,0
+PDEX.US,D,20140707,000000,2.1,2.1001,2.1,2.1001,653,0
+PDEX.US,D,20140708,000000,2.1,2.1001,1.97,2.05,13256,0
+PDEX.US,D,20140709,000000,2.05,2.11,1.9814,2.039,29390,0
+PDEX.US,D,20140710,000000,1.9801,2.0499,1.98,2.0499,9396,0
+PDEX.US,D,20140711,000000,2.04,2.07,2.04,2.06,2074,0
+PDEX.US,D,20140714,000000,2.071,2.071,2.02,2.02,4300,0
+PDEX.US,D,20140715,000000,2.06,2.07,2.02,2.05,7145,0
+PDEX.US,D,20140716,000000,2.01,2.06,2.01,2.01,1997,0
+PDEX.US,D,20140717,000000,2.05,2.07,2.041,2.048,4210,0
+PDEX.US,D,20140718,000000,2.046,2.19,2.046,2.14,47886,0
+PDEX.US,D,20140721,000000,2.21,2.28,2.16,2.2599,71744,0
+PDEX.US,D,20140722,000000,2.23,2.23,2.14,2.14,12265,0
+PDEX.US,D,20140723,000000,2.1,2.2,2.09,2.2,30491,0
+PDEX.US,D,20140724,000000,2.22,2.26,2.12,2.2299,24487,0
+PDEX.US,D,20140725,000000,2.25,2.25,2.13,2.1624,23567,0
+PDEX.US,D,20140728,000000,2.15,2.15,2.11,2.15,24217,0
+PDEX.US,D,20140729,000000,2.21,2.21,2.13,2.1899,10383,0
+PDEX.US,D,20140730,000000,2.12,2.21,2.12,2.19,2836,0
+PDEX.US,D,20140731,000000,2.07,2.21,2.07,2.15,25639,0
+PDEX.US,D,20140801,000000,2.22,2.22,2.04,2.08,11495,0
+PDEX.US,D,20140804,000000,2.1399,2.1544,2.1399,2.1401,13530,0
+PDEX.US,D,20140805,000000,2.11,2.23,2.05,2.05,10164,0
+PDEX.US,D,20140806,000000,2.05,2.18,2.0489,2.18,16061,0
+PDEX.US,D,20140807,000000,2.16,2.2,2.11,2.11,21697,0
+PDEX.US,D,20140808,000000,2.1,2.18,2.1,2.15,24508,0
+PDEX.US,D,20140811,000000,2.17,2.17,2.17,2.17,496,0
+PDEX.US,D,20140812,000000,2.18,2.18,2.13,2.13,402,0
+PDEX.US,D,20140813,000000,2.11,2.16,2.11,2.11,2809,0
+PDEX.US,D,20140814,000000,2.18,2.215,2.15,2.215,2801,0
+PDEX.US,D,20140815,000000,2.12,2.21,2.12,2.12,6112,0
+PDEX.US,D,20140818,000000,2.18,2.18,2.14,2.14,1405,0
+PDEX.US,D,20140819,000000,2.16,2.16,2.16,2.16,1700,0
+PDEX.US,D,20140820,000000,2.11,2.12,2.1,2.11,1155,0
+PDEX.US,D,20140821,000000,2.1,2.12,2.1,2.12,400,0
+PDEX.US,D,20140822,000000,2.1,2.1142,2.1,2.1,4330,0
+PDEX.US,D,20140825,000000,2.11,2.11,2.11,2.11,207,0
+PDEX.US,D,20140826,000000,2.1,2.12,2.0501,2.08,8626,0
+PDEX.US,D,20140828,000000,2.06,2.06,2.06,2.06,300,0
+PDEX.US,D,20140829,000000,2.07,2.07,2.04,2.06,10651,0
+PDEX.US,D,20140902,000000,2.0452,2.09,2.0452,2.05,11850,0
+PDEX.US,D,20140903,000000,2.05,2.06,2.04,2.06,6800,0
+PDEX.US,D,20140904,000000,2.05,2.05,2.0499,2.05,3650,0
+PDEX.US,D,20140905,000000,2.07,2.07,2.02,2.07,7700,0
+PDEX.US,D,20140908,000000,2.05,2.0501,2.04,2.05,14778,0
+PDEX.US,D,20140909,000000,2.04,2.07,2.04,2.06,35610,0
+PDEX.US,D,20140910,000000,2.06,2.15,2.06,2.147,21797,0
+PDEX.US,D,20140911,000000,2.07,2.13,2.06,2.07,2303,0
+PDEX.US,D,20140912,000000,2.14,2.19,2.11,2.14,5313,0
+PDEX.US,D,20140915,000000,2.11,2.1775,2.1,2.11,30278,0
+PDEX.US,D,20140916,000000,2.165,2.2,2.165,2.18,9426,0
+PDEX.US,D,20140917,000000,2.181,2.187,2.18,2.1801,5989,0
+PDEX.US,D,20140918,000000,2.2,2.24,2.2,2.2,23242,0
+PDEX.US,D,20140919,000000,2.95,3.94,2.66,2.79,5321452,0
+PDEX.US,D,20140922,000000,2.83,2.9,2.41,2.5,383766,0
+PDEX.US,D,20140923,000000,2.5,2.5,2.32,2.42,173437,0
+PDEX.US,D,20140924,000000,2.4,2.43,2.26,2.3199,46639,0
+PDEX.US,D,20140925,000000,2.27,2.3,2.26,2.2815,23986,0
+PDEX.US,D,20140926,000000,2.29,2.55,2.26,2.26,35071,0
+PDEX.US,D,20140929,000000,2.27,2.35,2.25,2.32,47575,0
+PDEX.US,D,20140930,000000,2.37,2.37,2.25,2.28,58666,0
+PDEX.US,D,20141001,000000,2.29,2.29,2.18,2.25,42029,0
+PDEX.US,D,20141002,000000,2.28,2.29,2.22,2.28,30567,0
+PDEX.US,D,20141003,000000,2.25,2.3198,2.19,2.28,11880,0
+PDEX.US,D,20141006,000000,2.29,2.3301,2.26,2.31,36906,0
+PDEX.US,D,20141007,000000,2.29,2.29,2.2201,2.24,14292,0
+PDEX.US,D,20141008,000000,2.2699,2.2699,2.2,2.25,29518,0
+PDEX.US,D,20141009,000000,2.21,2.25,2.15,2.241,25451,0
+PDEX.US,D,20141010,000000,2.25,2.29,2.2101,2.29,8417,0
+PDEX.US,D,20141013,000000,2.2955,2.2955,2.22,2.24,6251,0
+PDEX.US,D,20141014,000000,2.3,2.3,2.24,2.24,1939,0
+PDEX.US,D,20141015,000000,2.18,2.23,2.15,2.16,27353,0
+PDEX.US,D,20141016,000000,2.14,2.24,2.14,2.236,7144,0
+PDEX.US,D,20141017,000000,2.14,2.25,2.12,2.21,9583,0
+PDEX.US,D,20141020,000000,2.2,2.228,2.2,2.21,748,0
+PDEX.US,D,20141021,000000,2.33,2.34,2.21,2.22,4500,0
+PDEX.US,D,20141022,000000,2.21,2.224,2.21,2.21,6865,0
+PDEX.US,D,20141023,000000,2.19,2.24,2.19,2.24,12995,0
+PDEX.US,D,20141024,000000,2.25,2.3,2.25,2.3,9328,0
+PDEX.US,D,20141027,000000,2.3001,2.3001,2.2939,2.3,1875,0
+PDEX.US,D,20141028,000000,2.27,2.31,2.27,2.27,4800,0
+PDEX.US,D,20141029,000000,2.25,2.3,2.25,2.27,9180,0
+PDEX.US,D,20141030,000000,2.28,2.48,2.27,2.48,2046,0
+PDEX.US,D,20141031,000000,2.46,2.46,2.28,2.43,15108,0
+PDEX.US,D,20141103,000000,2.36,2.36,2.3,2.31,4721,0
+PDEX.US,D,20141104,000000,2.36,2.41,2.32,2.41,6479,0
+PDEX.US,D,20141105,000000,2.46,2.46,2.31,2.32,3386,0
+PDEX.US,D,20141106,000000,2.49,2.57,2.37,2.51,62120,0
+PDEX.US,D,20141107,000000,2.51,2.62,2.45,2.46,14402,0
+PDEX.US,D,20141110,000000,2.55,2.6,2.47,2.51,6533,0
+PDEX.US,D,20141111,000000,2.5101,2.57,2.48,2.5064,15100,0
+PDEX.US,D,20141112,000000,2.45,2.64,2.45,2.63,16549,0
+PDEX.US,D,20141113,000000,2.55,2.61,2.52,2.52,12951,0
+PDEX.US,D,20141114,000000,2.45,2.45,2.32,2.37,32352,0
+PDEX.US,D,20141118,000000,2.27,2.324,2.19,2.22,21382,0
+PDEX.US,D,20141119,000000,2.24,2.39,2.24,2.39,5312,0
+PDEX.US,D,20141120,000000,2.28,2.38,2.28,2.299,10610,0
+PDEX.US,D,20141121,000000,2.38,2.38,2.3,2.3048,2881,0
+PDEX.US,D,20141124,000000,2.31,2.31,2.2,2.2201,4700,0
+PDEX.US,D,20141125,000000,2.2401,2.34,2.2401,2.34,2767,0
+PDEX.US,D,20141201,000000,2.3,2.32,2.21,2.27,14590,0
+PDEX.US,D,20141202,000000,2.27,2.3,2.27,2.3,7149,0
+PDEX.US,D,20141203,000000,2.29,2.34,2.29,2.31,6923,0
+PDEX.US,D,20141204,000000,2.3,2.3,2.22,2.29,14362,0
+PDEX.US,D,20141205,000000,2.3101,2.3112,2.3101,2.3112,3100,0
+PDEX.US,D,20141208,000000,2.29,2.3,2.29,2.3,7035,0
+PDEX.US,D,20141209,000000,2.29,2.37,2.29,2.37,3050,0
+PDEX.US,D,20141210,000000,2.3374,2.3899,2.3374,2.3899,3020,0
+PDEX.US,D,20141211,000000,2.361,2.361,2.35,2.35,1250,0
+PDEX.US,D,20141212,000000,2.3,2.31,2.3,2.3,721,0
+PDEX.US,D,20141215,000000,2.2999,2.3037,2.2999,2.3,2888,0
+PDEX.US,D,20141216,000000,2.35,2.35,2.35,2.35,2545,0
+PDEX.US,D,20141217,000000,2.31,2.31,2.301,2.31,452,0
+PDEX.US,D,20141218,000000,2.31,2.31,2.31,2.31,116,0
+PDEX.US,D,20141219,000000,2.31,2.33,2.29,2.33,3810,0
+PDEX.US,D,20141222,000000,2.3,2.32,2.3,2.31,2222,0
+PDEX.US,D,20141223,000000,2.34,2.34,2.32,2.32,1161,0
+PDEX.US,D,20141224,000000,2.31,2.35,2.31,2.35,3337,0
+PDEX.US,D,20141226,000000,2.3,2.45,2.3,2.45,600,0
+PDEX.US,D,20141229,000000,2.469,2.469,2.3501,2.3796,724,0
+PDEX.US,D,20141230,000000,2.39,2.4501,2.381,2.4005,1644,0
+PDEX.US,D,20141231,000000,2.485,2.485,2.4001,2.47,1284,0
+PDEX.US,D,20150102,000000,2.45,2.5,2.37,2.45,1885,0
+PDEX.US,D,20150105,000000,2.5,2.57,2.4,2.4,34196,0
+PDEX.US,D,20150106,000000,2.414,2.551,2.414,2.54,8986,0
+PDEX.US,D,20150107,000000,2.42,2.5,2.42,2.4899,2700,0
+PDEX.US,D,20150108,000000,2.47,2.47,2.4101,2.45,1784,0
+PDEX.US,D,20150109,000000,2.41,2.53,2.41,2.518,2699,0
+PDEX.US,D,20150112,000000,2.41,2.4201,2.41,2.4201,2100,0
+PDEX.US,D,20150113,000000,2.43,2.43,2.42,2.42,2890,0
+PDEX.US,D,20150114,000000,2.48,2.48,2.41,2.41,6866,0
+PDEX.US,D,20150115,000000,2.4299,2.48,2.4299,2.46,11900,0
+PDEX.US,D,20150116,000000,2.46,2.496,2.46,2.47,372,0
+PDEX.US,D,20150120,000000,2.44,2.46,2.44,2.46,1400,0
+PDEX.US,D,20150121,000000,2.4305,2.55,2.42,2.464,47069,0
+PDEX.US,D,20150122,000000,2.471,2.471,2.471,2.471,1700,0
+PDEX.US,D,20150123,000000,2.48,2.48,2.48,2.48,914,0
+PDEX.US,D,20150126,000000,2.49,2.5,2.48,2.48,1500,0
+PDEX.US,D,20150127,000000,2.421,2.4667,2.42,2.4408,6762,0
+PDEX.US,D,20150128,000000,2.44,2.44,2.3189,2.37,43180,0
+PDEX.US,D,20150129,000000,2.34,2.37,2.32,2.37,1750,0
+PDEX.US,D,20150130,000000,2.38,2.38,2.38,2.38,300,0
+PDEX.US,D,20150202,000000,2.36,2.36,2.36,2.36,630,0
+PDEX.US,D,20150203,000000,2.37,2.4599,2.3601,2.39,1267,0
+PDEX.US,D,20150204,000000,2.4199,2.4199,2.38,2.4,4710,0
+PDEX.US,D,20150205,000000,2.42,2.451,2.42,2.44,6850,0
+PDEX.US,D,20150206,000000,2.45,2.47,2.45,2.47,1150,0
+PDEX.US,D,20150209,000000,2.47,2.47,2.46,2.47,8870,0
+PDEX.US,D,20150210,000000,2.48,2.48,2.46,2.4648,4918,0
+PDEX.US,D,20150211,000000,2.34,2.3996,2.34,2.3996,9569,0
+PDEX.US,D,20150212,000000,2.39,2.39,2.35,2.3601,5604,0
+PDEX.US,D,20150213,000000,2.39,2.4242,2.39,2.4,26290,0
+PDEX.US,D,20150217,000000,2.34,2.3672,2.32,2.3455,14594,0
+PDEX.US,D,20150218,000000,2.3001,2.33,2.3001,2.32,9500,0
+PDEX.US,D,20150219,000000,2.31,2.3101,2.26,2.26,12050,0
+PDEX.US,D,20150220,000000,2.28,2.2999,2.28,2.28,3600,0
+PDEX.US,D,20150223,000000,2.28,2.28,2.2064,2.208,12741,0
+PDEX.US,D,20150224,000000,2.15,2.2195,2.15,2.17,20872,0
+PDEX.US,D,20150225,000000,2.17,2.27,2.09,2.12,88071,0
+PDEX.US,D,20150226,000000,2.1,2.14,2.05,2.095,22205,0
+PDEX.US,D,20150227,000000,2.0934,2.0999,2.05,2.08,8240,0
+PDEX.US,D,20150302,000000,2.08,2.14,2.08,2.12,6500,0
+PDEX.US,D,20150303,000000,2.12,2.13,2.08,2.08,14500,0
+PDEX.US,D,20150304,000000,2.11,2.12,2,2.04,23600,0
+PDEX.US,D,20150305,000000,2.06,2.06,2.05,2.05,8200,0
+PDEX.US,D,20150306,000000,2.03,2.06,2.03,2.06,4400,0
+PDEX.US,D,20150309,000000,2.04,2.11,2.04,2.07,18500,0
+PDEX.US,D,20150310,000000,2.08,2.35,2.08,2.15,39100,0
+PDEX.US,D,20150311,000000,2.18,2.18,2.11,2.11,4200,0
+PDEX.US,D,20150312,000000,2.1,2.11,2.1,2.11,8000,0
+PDEX.US,D,20150313,000000,2.06,2.1,2.06,2.1,3600,0
+PDEX.US,D,20150316,000000,2.19,2.22,2.19,2.21,3300,0
+PDEX.US,D,20150317,000000,2.14,2.27,2.12,2.25,15100,0
+PDEX.US,D,20150318,000000,2.2,2.2,2.14,2.14,2500,0
+PDEX.US,D,20150319,000000,2.27,2.28,2.27,2.28,1500,0
+PDEX.US,D,20150320,000000,2.27,2.34,2.19,2.19,8600,0
+PDEX.US,D,20150323,000000,2.12,2.15,2.12,2.15,900,0
+PDEX.US,D,20150324,000000,2.11,2.11,2.03,2.03,22300,0
+PDEX.US,D,20150325,000000,2.1,2.24,2.1,2.13,5700,0
+PDEX.US,D,20150327,000000,2.1,2.1,2.09,2.1,2300,0
+PDEX.US,D,20150330,000000,2.09,2.1,2.04,2.05,2900,0
+PDEX.US,D,20150331,000000,2.05,2.06,2.03,2.06,10589,0
+PDEX.US,D,20150401,000000,2.01,2.06,2.01,2.06,2900,0
+PDEX.US,D,20150402,000000,2.09,2.09,2.06,2.06,800,0
+PDEX.US,D,20150406,000000,2.18,2.18,2.04,2.15,3600,0
+PDEX.US,D,20150407,000000,2.09,2.09,2.06,2.07,4705,0
+PDEX.US,D,20150408,000000,2.04,2.04,2.04,2.04,100,0
+PDEX.US,D,20150409,000000,2.07,2.11,2.05,2.11,1350,0
+PDEX.US,D,20150410,000000,2.06,2.12,2.06,2.07,4800,0
+PDEX.US,D,20150413,000000,2.09,2.1,2.06,2.06,1300,0
+PDEX.US,D,20150414,000000,2.07,2.1,2.07,2.1,600,0
+PDEX.US,D,20150415,000000,2.1,2.1,2.1,2.1,1041,0
+PDEX.US,D,20150416,000000,2.08,2.08,2.08,2.08,100,0
+PDEX.US,D,20150417,000000,2.1,2.1,1.99,2.01,55400,0
+PDEX.US,D,20150420,000000,2,2.06,2,2.06,6746,0
+PDEX.US,D,20150421,000000,2.09,2.09,2.08,2.09,1100,0
+PDEX.US,D,20150422,000000,2.1,2.1,2.1,2.1,100,0
+PDEX.US,D,20150423,000000,2.08,2.1,2.05,2.1,6400,0
+PDEX.US,D,20150427,000000,2.03,2.05,2.01,2.04,6800,0
+PDEX.US,D,20150428,000000,2.0795,2.0795,2.0577,2.0577,1192,0
+PDEX.US,D,20150430,000000,2.01,2.01,2,2.01,2800,0
+PDEX.US,D,20150501,000000,2,2,2,2,500,0
+PDEX.US,D,20150504,000000,2.01,2.01,2.01,2.01,100,0
+PDEX.US,D,20150505,000000,2.01,2.02,2,2,2800,0
+PDEX.US,D,20150506,000000,2,2.002,2,2.002,1700,0
+PDEX.US,D,20150507,000000,2.0148,2.1001,2,2.092,21845,0
+PDEX.US,D,20150508,000000,2.04,2.04,2.04,2.04,3300,0
+PDEX.US,D,20150511,000000,2.04,2.09,2.03,2.03,1400,0
+PDEX.US,D,20150512,000000,2.04,2.1,2.03,2.1,8745,0
+PDEX.US,D,20150513,000000,2.03,2.03,2.03,2.03,2200,0
+PDEX.US,D,20150514,000000,2.07,2.1,2.03,2.04,6500,0
+PDEX.US,D,20150515,000000,2.49,2.49,2.09,2.19,85137,0
+PDEX.US,D,20150518,000000,2.4,2.4,2.25,2.29,13890,0
+PDEX.US,D,20150519,000000,2.121,2.22,2.121,2.1401,1945,0
+PDEX.US,D,20150520,000000,2.2,2.3,2.2,2.3,11000,0
+PDEX.US,D,20150521,000000,2.25,2.26,2.25,2.25,2100,0
+PDEX.US,D,20150522,000000,2.25,2.29,2.25,2.29,2400,0
+PDEX.US,D,20150526,000000,2.29,2.32,2.25,2.32,14331,0
+PDEX.US,D,20150527,000000,2.39,2.39,2.32,2.33,1100,0
+PDEX.US,D,20150528,000000,2.3201,2.3201,2.27,2.31,6228,0
+PDEX.US,D,20150529,000000,2.23,2.33,2.22,2.27,7500,0
+PDEX.US,D,20150601,000000,2.28,2.29,2.27,2.29,1193,0
+PDEX.US,D,20150602,000000,2.29,2.3601,2.29,2.32,6495,0
+PDEX.US,D,20150603,000000,2.3,2.4,2.29,2.38,15100,0
+PDEX.US,D,20150604,000000,2.35,2.42,2.35,2.42,6100,0
+PDEX.US,D,20150605,000000,2.4,2.42,2.33,2.42,4400,0
+PDEX.US,D,20150608,000000,2.42,2.43,2.38,2.38,6400,0
+PDEX.US,D,20150609,000000,2.35,2.37,2.35,2.37,3400,0
+PDEX.US,D,20150610,000000,2.39,2.42,2.3899,2.3899,4939,0
+PDEX.US,D,20150611,000000,2.37,2.4,2.23,2.29,15688,0
+PDEX.US,D,20150612,000000,2.34,2.34,2.33,2.34,2200,0
+PDEX.US,D,20150615,000000,2.24,2.31,2.24,2.27,5300,0
+PDEX.US,D,20150616,000000,2.26,2.33,2.22,2.28,3986,0
+PDEX.US,D,20150617,000000,2.23,2.28,2.23,2.27,2600,0
+PDEX.US,D,20150618,000000,2.31,2.31,2.31,2.31,100,0
+PDEX.US,D,20150619,000000,2.31,2.31,2.27,2.29,5000,0
+PDEX.US,D,20150622,000000,2.29,2.34,2.29,2.32,2900,0
+PDEX.US,D,20150623,000000,2.3,2.32,2.3,2.32,2386,0
+PDEX.US,D,20150624,000000,2.34,2.34,2.33,2.33,400,0
+PDEX.US,D,20150625,000000,2.32,2.32,2.3,2.31,6100,0
+PDEX.US,D,20150626,000000,2.3,2.3,2.3,2.3,3900,0
+PDEX.US,D,20150629,000000,2.29,2.3,2.25,2.3,5900,0
+PDEX.US,D,20150630,000000,2.3,2.34,2.3,2.34,5900,0
+PDEX.US,D,20150701,000000,2.38,2.46,2.37,2.37,22300,0
+PDEX.US,D,20150702,000000,2.46,2.47,2.35,2.43,7300,0
+PDEX.US,D,20150706,000000,2.42,2.42,2.34,2.34,9000,0
+PDEX.US,D,20150707,000000,2.35,2.36,2.35,2.35,2900,0
+PDEX.US,D,20150708,000000,2.35,2.38,2.34,2.34,3200,0
+PDEX.US,D,20150709,000000,2.34,2.35,2.34,2.35,5400,0
+PDEX.US,D,20150710,000000,2.33,2.36,2.33,2.36,1100,0
+PDEX.US,D,20150713,000000,2.35,2.37,2.35,2.37,2600,0
+PDEX.US,D,20150714,000000,2.35,2.35,2.3412,2.3499,2540,0
+PDEX.US,D,20150715,000000,2.35,2.3601,2.35,2.36,1068,0
+PDEX.US,D,20150716,000000,2.35,2.35,2.33,2.34,5500,0
+PDEX.US,D,20150717,000000,2.31,2.34,2.31,2.34,2600,0
+PDEX.US,D,20150720,000000,2.34,2.37,2.3,2.37,8200,0
+PDEX.US,D,20150721,000000,2.33,2.34,2.31,2.34,800,0
+PDEX.US,D,20150722,000000,2.35,2.39,2.35,2.35,3900,0
+PDEX.US,D,20150723,000000,2.44,2.44,2.37,2.38,9300,0
+PDEX.US,D,20150724,000000,2.39,2.39,2.31,2.31,9800,0
+PDEX.US,D,20150727,000000,2.3,2.33,2.3,2.32,3200,0
+PDEX.US,D,20150728,000000,2.34,2.34,2.3,2.3,10600,0
+PDEX.US,D,20150729,000000,2.31,2.35,2.31,2.33,11800,0
+PDEX.US,D,20150730,000000,2.33,2.33,2.33,2.33,2500,0
+PDEX.US,D,20150731,000000,2.33,2.34,2.33,2.33,11700,0
+PDEX.US,D,20150803,000000,2.33,2.3301,2.3,2.3,4753,0
+PDEX.US,D,20150804,000000,2.33,2.33,2.32,2.32,4400,0
+PDEX.US,D,20150805,000000,2.33,2.33,2.33,2.33,2400,0
+PDEX.US,D,20150806,000000,2.32,2.32,2.31,2.31,6340,0
+PDEX.US,D,20150807,000000,2.3,2.31,2.3,2.3,6200,0
+PDEX.US,D,20150810,000000,2.3,2.31,2.3,2.31,9700,0
+PDEX.US,D,20150811,000000,2.31,2.31,2.2904,2.2904,500,0
+PDEX.US,D,20150812,000000,2.31,2.32,2.3,2.32,15500,0
+PDEX.US,D,20150813,000000,2.32,2.32,2.3,2.3,8900,0
+PDEX.US,D,20150814,000000,2.33,2.33,2.33,2.33,2000,0
+PDEX.US,D,20150817,000000,2.3,2.32,2.3,2.3,5100,0
+PDEX.US,D,20150818,000000,2.31,2.34,2.31,2.34,3800,0
+PDEX.US,D,20150819,000000,2.34,2.34,2.34,2.34,100,0
+PDEX.US,D,20150820,000000,2.3,2.34,2.3,2.3,4500,0
+PDEX.US,D,20150821,000000,2.27,2.3,2.22,2.3,17300,0
+PDEX.US,D,20150824,000000,2.3,2.32,2.3,2.3,13632,0
+PDEX.US,D,20150825,000000,2.32,2.34,2.3,2.34,5700,0
+PDEX.US,D,20150826,000000,2.34,2.34,2.34,2.34,3500,0
+PDEX.US,D,20150827,000000,2.34,2.34,2.34,2.34,400,0
+PDEX.US,D,20150828,000000,2.3,2.35,2.3,2.34,8600,0
+PDEX.US,D,20150901,000000,2.36,2.38,2.34,2.34,1900,0
+PDEX.US,D,20150902,000000,2.38,2.38,2.35,2.35,800,0
+PDEX.US,D,20150903,000000,2.34,2.34,2.33,2.33,4600,0
+PDEX.US,D,20150904,000000,2.33,2.35,2.33,2.35,6300,0
+PDEX.US,D,20150908,000000,2.38,2.38,2.37,2.37,3000,0
+PDEX.US,D,20150909,000000,2.34,2.36,2.34,2.36,1100,0
+PDEX.US,D,20150910,000000,2.33,2.39,2.31,2.31,3340,0
+PDEX.US,D,20150911,000000,2.27,2.33,2.26,2.32,10000,0
+PDEX.US,D,20150914,000000,2.33,2.33,2.3,2.32,16100,0
+PDEX.US,D,20150915,000000,2.32,2.32,2.3,2.3,16300,0
+PDEX.US,D,20150916,000000,2.32,2.35,2.32,2.35,1500,0
+PDEX.US,D,20150917,000000,2.35,2.3668,2.35,2.3668,8223,0
+PDEX.US,D,20150918,000000,2.5,3.07,2.48,2.54,247900,0
+PDEX.US,D,20150921,000000,2.62,2.65,2.53,2.56,41200,0
+PDEX.US,D,20150922,000000,2.57,2.57,2.47,2.52,18500,0
+PDEX.US,D,20150923,000000,2.53,2.58,2.5,2.5198,10974,0
+PDEX.US,D,20150924,000000,2.5,2.5,2.39,2.5,25589,0
+PDEX.US,D,20150925,000000,2.5,2.59,2.5,2.57,12000,0
+PDEX.US,D,20150928,000000,2.5474,2.55,2.5001,2.55,3758,0
+PDEX.US,D,20150929,000000,2.55,2.59,2.33,2.41,44900,0
+PDEX.US,D,20150930,000000,2.45,2.46,2.44,2.46,3400,0
+PDEX.US,D,20151001,000000,2.46,2.5,2.42,2.42,1100,0
+PDEX.US,D,20151002,000000,2.43,2.45,2.37,2.37,13900,0
+PDEX.US,D,20151005,000000,2.436,2.484,2.41,2.41,3811,0
+PDEX.US,D,20151006,000000,2.4,2.46,2.38,2.43,20300,0
+PDEX.US,D,20151007,000000,2.52,2.66,2.49,2.49,19800,0
+PDEX.US,D,20151008,000000,2.5,2.57,2.49,2.49,4600,0
+PDEX.US,D,20151009,000000,2.51,2.53,2.5,2.52,12000,0
+PDEX.US,D,20151012,000000,2.51,2.5121,2.5,2.51,1028,0
+PDEX.US,D,20151013,000000,2.51,2.53,2.51,2.51,600,0
+PDEX.US,D,20151014,000000,2.52,2.52,2.5,2.52,7200,0
+PDEX.US,D,20151015,000000,2.54,2.54,2.54,2.54,200,0
+PDEX.US,D,20151016,000000,2.57,2.57,2.5,2.52,11200,0
+PDEX.US,D,20151019,000000,2.54,2.58,2.54,2.56,1909,0
+PDEX.US,D,20151020,000000,2.7,2.7,2.5,2.533,5980,0
+PDEX.US,D,20151021,000000,2.56,2.56,2.53,2.53,400,0
+PDEX.US,D,20151022,000000,2.55,2.55,2.53,2.54,1700,0
+PDEX.US,D,20151023,000000,2.57,2.58,2.55,2.58,9700,0
+PDEX.US,D,20151026,000000,2.58,2.6,2.55,2.57,8400,0
+PDEX.US,D,20151027,000000,2.58,2.6,2.57,2.57,5100,0
+PDEX.US,D,20151028,000000,2.59,2.59,2.53,2.55,6100,0
+PDEX.US,D,20151029,000000,2.58,2.59,2.54,2.54,4900,0
+PDEX.US,D,20151030,000000,2.59,2.59,2.54,2.54,3000,0
+PDEX.US,D,20151102,000000,2.59,2.766,2.59,2.76,14723,0
+PDEX.US,D,20151103,000000,2.75,2.79,2.72,2.72,7700,0
+PDEX.US,D,20151104,000000,2.7401,2.7599,2.7401,2.75,3634,0
+PDEX.US,D,20151105,000000,2.75,2.81,2.75,2.75,6900,0
+PDEX.US,D,20151106,000000,2.85,2.85,2.77,2.78,8400,0
+PDEX.US,D,20151109,000000,2.7,2.72,2.69,2.72,1629,0
+PDEX.US,D,20151110,000000,2.74,2.74,2.69,2.74,9900,0
+PDEX.US,D,20151111,000000,2.75,2.75,2.65,2.7,4400,0
+PDEX.US,D,20151112,000000,2.65,2.68,2.55,2.55,9000,0
+PDEX.US,D,20151113,000000,2.63,2.63,2.53,2.55,2100,0
+PDEX.US,D,20151116,000000,2.56,2.56,2.5,2.5,10000,0
+PDEX.US,D,20151117,000000,2.52,2.53,2.52,2.53,2800,0
+PDEX.US,D,20151118,000000,2.5,2.53,2.5,2.5,10400,0
+PDEX.US,D,20151119,000000,2.51,2.51,2.48,2.48,7700,0
+PDEX.US,D,20151120,000000,2.45,2.47,2.45,2.45,4100,0
+PDEX.US,D,20151123,000000,2.45,2.45,2.45,2.45,1000,0
+PDEX.US,D,20151124,000000,2.31,2.42,2.31,2.42,1000,0
+PDEX.US,D,20151125,000000,2.38,2.38,2.38,2.38,100,0
+PDEX.US,D,20151127,000000,2.38,2.38,2.38,2.38,7800,0
+PDEX.US,D,20151130,000000,2.38,2.38,2.38,2.38,1500,0
+PDEX.US,D,20151201,000000,2.3907,2.4,2.3907,2.4,1125,0
+PDEX.US,D,20151203,000000,2.4,2.42,2.3924,2.4045,13395,0
+PDEX.US,D,20151204,000000,2.41,2.42,2.39,2.42,1400,0
+PDEX.US,D,20151207,000000,2.4,2.4,2.4,2.4,500,0
+PDEX.US,D,20151208,000000,2.394,2.394,2.39,2.39,200,0
+PDEX.US,D,20151209,000000,2.4,2.42,2.4,2.4,13000,0
+PDEX.US,D,20151210,000000,2.4,2.43,2.39,2.39,9900,0
+PDEX.US,D,20151211,000000,2.39,2.39,2.39,2.39,2900,0
+PDEX.US,D,20151214,000000,2.38,2.419,2.38,2.419,2636,0
+PDEX.US,D,20151215,000000,2.38,2.42,2.36,2.42,2800,0
+PDEX.US,D,20151216,000000,2.38,2.53,2.38,2.49,20600,0
+PDEX.US,D,20151217,000000,2.5,2.5,2.5,2.5,200,0
+PDEX.US,D,20151218,000000,2.45,2.45,2.45,2.45,7800,0
+PDEX.US,D,20151221,000000,2.43,2.43,2.43,2.43,2000,0
+PDEX.US,D,20151222,000000,2.48,2.5,2.48,2.5,8535,0
+PDEX.US,D,20151223,000000,2.44,2.49,2.4,2.4,1800,0
+PDEX.US,D,20151224,000000,2.45,2.45,2.45,2.45,2520,0
+PDEX.US,D,20151228,000000,2.45,2.47,2.4185,2.4699,3928,0
+PDEX.US,D,20151229,000000,2.44,2.45,2.44,2.45,5000,0
+PDEX.US,D,20151230,000000,2.401,2.43,2.4,2.43,5483,0
+PDEX.US,D,20151231,000000,2.4189,2.42,2.41,2.4158,1100,0
+PDEX.US,D,20160104,000000,2.4,2.4101,2.4,2.41,2872,0
+PDEX.US,D,20160105,000000,2.4,2.42,2.38,2.38,23505,0
+PDEX.US,D,20160106,000000,2.4201,2.4201,2.36,2.37,7034,0
+PDEX.US,D,20160107,000000,2.3,2.35,2.3,2.3399,14767,0
+PDEX.US,D,20160108,000000,2.34,2.4,2.33,2.4,2100,0
+PDEX.US,D,20160111,000000,2.3901,2.4054,2.3501,2.3503,17322,0
+PDEX.US,D,20160112,000000,2.3664,2.39,2.3,2.3,15397,0
+PDEX.US,D,20160113,000000,2.3,2.301,2.29,2.3001,9600,0
+PDEX.US,D,20160114,000000,2.3015,2.46,2.3,2.3,3908,0
+PDEX.US,D,20160115,000000,2.32,2.32,2.23,2.26,69947,0
+PDEX.US,D,20160119,000000,2.27,2.33,2.25,2.3,4500,0
+PDEX.US,D,20160120,000000,2.25,2.2815,2.24,2.24,11016,0
+PDEX.US,D,20160121,000000,2.25,2.31,2.25,2.2899,3900,0
+PDEX.US,D,20160122,000000,2.25,2.4,2.25,2.39,5589,0
+PDEX.US,D,20160125,000000,2.39,2.4284,2.3,2.3,6737,0
+PDEX.US,D,20160126,000000,2.3489,2.3489,2.31,2.31,2100,0
+PDEX.US,D,20160127,000000,2.3334,2.3334,2.3334,2.3334,250,0
+PDEX.US,D,20160128,000000,2.34,2.34,2.34,2.34,2500,0
+PDEX.US,D,20160129,000000,2.31,2.31,2.31,2.31,334,0
+PDEX.US,D,20160201,000000,2.31,2.3439,2.31,2.34,1200,0
+PDEX.US,D,20160202,000000,2.3496,2.3499,2.31,2.31,2643,0
+PDEX.US,D,20160203,000000,2.32,2.4499,2.3,2.3201,9377,0
+PDEX.US,D,20160205,000000,2.3512,2.3512,2.3498,2.3498,1000,0
+PDEX.US,D,20160208,000000,2.35,2.35,2.35,2.35,100,0
+PDEX.US,D,20160209,000000,2.4389,2.4987,2.37,2.45,25309,0
+PDEX.US,D,20160210,000000,2.4444,2.4444,2.442,2.442,1501,0
+PDEX.US,D,20160211,000000,2.48,2.49,2.37,2.37,1200,0
+PDEX.US,D,20160212,000000,2.5,3.4,2.5,2.61,433046,0
+PDEX.US,D,20160216,000000,2.59,2.99,2.5172,2.86,93627,0
+PDEX.US,D,20160217,000000,2.87,2.95,2.782,2.8828,18821,0
+PDEX.US,D,20160218,000000,2.9,2.9,2.8683,2.8683,5470,0
+PDEX.US,D,20160219,000000,2.82,2.9,2.6501,2.9,15263,0
+PDEX.US,D,20160222,000000,2.9099,2.9895,2.9,2.94,8456,0
+PDEX.US,D,20160223,000000,2.94,2.95,2.7601,2.9399,5119,0
+PDEX.US,D,20160224,000000,2.92,2.96,2.92,2.9501,7528,0
+PDEX.US,D,20160225,000000,2.95,2.96,2.866,2.89,2670,0
+PDEX.US,D,20160226,000000,2.8501,3.04,2.8501,3.04,39517,0
+PDEX.US,D,20160229,000000,3.02,3.23,3.02,3.045,38806,0
+PDEX.US,D,20160301,000000,3.1234,3.2,3.1234,3.1652,54061,0
+PDEX.US,D,20160302,000000,3.18,3.319,3.1401,3.28,28751,0
+PDEX.US,D,20160303,000000,3.33,3.33,3.1601,3.18,14234,0
+PDEX.US,D,20160304,000000,3.33,3.3311,3.17,3.245,34215,0
+PDEX.US,D,20160307,000000,3.27,3.29,3.2,3.29,14912,0
+PDEX.US,D,20160308,000000,3.2495,3.25,3.15,3.21,16745,0
+PDEX.US,D,20160309,000000,3.17,3.3,3.1201,3.28,20278,0
+PDEX.US,D,20160310,000000,3.2518,3.36,3.2499,3.36,23408,0
+PDEX.US,D,20160311,000000,3.36,3.36,3.2,3.21,601,0
+PDEX.US,D,20160314,000000,3.28,3.29,3.2,3.29,12852,0
+PDEX.US,D,20160315,000000,3.25,3.4,3.25,3.39,13926,0
+PDEX.US,D,20160316,000000,3.4,3.48,3.24,3.48,23702,0
+PDEX.US,D,20160317,000000,3.38,3.4467,3.3,3.3991,4025,0
+PDEX.US,D,20160318,000000,3.43,3.43,3.1,3.3,16828,0
+PDEX.US,D,20160321,000000,3.31,3.45,3.3001,3.45,13521,0
+PDEX.US,D,20160322,000000,3.3994,3.4,3.3571,3.3729,3041,0
+PDEX.US,D,20160323,000000,3.45,3.45,3.355,3.41,21582,0
+PDEX.US,D,20160324,000000,3.46,3.47,3.3,3.4699,4472,0
+PDEX.US,D,20160328,000000,3.48,3.65,3.47,3.54,35989,0
+PDEX.US,D,20160329,000000,3.57,3.78,3.57,3.65,44044,0
+PDEX.US,D,20160330,000000,3.67,3.95,3.67,3.76,66543,0
+PDEX.US,D,20160331,000000,3.86,3.8999,3.72,3.82,19966,0
+PDEX.US,D,20160401,000000,3.82,3.8999,3.82,3.85,8852,0
+PDEX.US,D,20160404,000000,3.9,3.9,3.7,3.74,10711,0
+PDEX.US,D,20160405,000000,3.72,3.72,3.51,3.6203,9317,0
+PDEX.US,D,20160406,000000,3.5501,3.68,3.521,3.54,20175,0
+PDEX.US,D,20160407,000000,3.5121,3.66,3.51,3.64,2289,0
+PDEX.US,D,20160408,000000,3.68,3.68,3.52,3.5601,7067,0
+PDEX.US,D,20160411,000000,3.62,3.7324,3.5,3.5,3610,0
+PDEX.US,D,20160412,000000,3.48,3.53,3.3096,3.3278,15767,0
+PDEX.US,D,20160413,000000,3.3787,3.4,3.3,3.33,9953,0
+PDEX.US,D,20160414,000000,3.13,3.432,3.11,3.35,16608,0
+PDEX.US,D,20160415,000000,3.3108,3.4299,3.31,3.3192,9590,0
+PDEX.US,D,20160418,000000,3.32,3.422,3.31,3.33,13663,0
+PDEX.US,D,20160419,000000,3.33,3.35,3.33,3.35,720,0
+PDEX.US,D,20160420,000000,3.4,3.5699,3.4,3.54,7965,0
+PDEX.US,D,20160421,000000,3.6,3.79,3.6,3.77,12177,0
+PDEX.US,D,20160422,000000,3.74,3.78,3.6101,3.78,11893,0
+PDEX.US,D,20160425,000000,3.71,3.74,3.63,3.7,1758,0
+PDEX.US,D,20160426,000000,3.71,3.714,3.65,3.65,3870,0
+PDEX.US,D,20160427,000000,3.7001,3.7025,3.624,3.63,5465,0
+PDEX.US,D,20160428,000000,3.646,3.7016,3.6101,3.6101,2877,0
+PDEX.US,D,20160429,000000,3.6,3.68,3.44,3.52,24036,0
+PDEX.US,D,20160502,000000,3.5899,3.5899,3.54,3.544,2068,0
+PDEX.US,D,20160503,000000,3.54,3.5795,3.53,3.5795,1930,0
+PDEX.US,D,20160504,000000,3.545,3.5505,3.43,3.43,8486,0
+PDEX.US,D,20160505,000000,3.43,3.61,3.4299,3.59,4500,0
+PDEX.US,D,20160506,000000,3.423,3.4838,3.4205,3.4838,900,0
+PDEX.US,D,20160509,000000,3.58,3.79,3.5703,3.77,32958,0
+PDEX.US,D,20160510,000000,3.8,3.9,3.8,3.9,42767,0
+PDEX.US,D,20160511,000000,3.94,3.9499,3.846,3.8699,11268,0
+PDEX.US,D,20160512,000000,3.8599,3.86,3.71,3.7699,7888,0
+PDEX.US,D,20160513,000000,3.82,4.4,3.82,4.24,210510,0
+PDEX.US,D,20160516,000000,4.33,4.4,4.1601,4.24,28400,0
+PDEX.US,D,20160517,000000,4.2816,4.34,3.99,4.0699,22422,0
+PDEX.US,D,20160518,000000,4.0118,4.05,3.65,3.95,29144,0
+PDEX.US,D,20160519,000000,3.97,4.05,3.964,3.98,7084,0
+PDEX.US,D,20160520,000000,3.9864,3.9999,3.7701,3.92,32617,0
+PDEX.US,D,20160523,000000,3.95,3.98,3.72,3.97,22266,0
+PDEX.US,D,20160524,000000,3.926,3.9399,3.7826,3.88,5906,0
+PDEX.US,D,20160525,000000,3.81,3.84,3.665,3.83,36684,0
+PDEX.US,D,20160526,000000,3.865,4.08,3.84,4.02,33660,0
+PDEX.US,D,20160527,000000,4.04,4.1128,3.77,4.08,17534,0
+PDEX.US,D,20160531,000000,4,4.18,4,4.08,19040,0
+PDEX.US,D,20160601,000000,3.99,4.33,3.94,4.28,63637,0
+PDEX.US,D,20160602,000000,4.3,4.3,4.0601,4.15,24434,0
+PDEX.US,D,20160603,000000,4.25,4.25,4,4.05,8493,0
+PDEX.US,D,20160606,000000,4.05,4.34,4.05,4.34,19793,0
+PDEX.US,D,20160607,000000,4.3,4.5,4.2666,4.3,88800,0
+PDEX.US,D,20160608,000000,4.31,4.65,4.25,4.64,67979,0
+PDEX.US,D,20160609,000000,4.65,5.12,4.5,4.75,106938,0
+PDEX.US,D,20160610,000000,4.81,4.89,4.51,4.73,45993,0
+PDEX.US,D,20160613,000000,4.81,4.98,4.51,4.72,43246,0
+PDEX.US,D,20160614,000000,4.75,4.97,4.62,4.75,26923,0
+PDEX.US,D,20160615,000000,4.8,5.24,4.7899,5.135,85476,0
+PDEX.US,D,20160616,000000,5.21,5.21,5.01,5.03,32991,0
+PDEX.US,D,20160617,000000,5.01,5.18,4.95,4.97,56536,0
+PDEX.US,D,20160620,000000,5.04,5.18,5,5.16,28915,0
+PDEX.US,D,20160621,000000,5.1,5.1,4.55,5.07,43466,0
+PDEX.US,D,20160622,000000,5.09,5.15,4.67,4.67,21682,0
+PDEX.US,D,20160623,000000,4.89,5.135,4.56,4.97,15370,0
+PDEX.US,D,20160624,000000,4.78,5.0906,4.63,5.07,20216,0
+PDEX.US,D,20160627,000000,5.18,5.18,4.73,4.96,27113,0
+PDEX.US,D,20160628,000000,4.96,5.18,4.958,5.18,20144,0
+PDEX.US,D,20160629,000000,5.2,5.62,5.06,5.61,54465,0
+PDEX.US,D,20160630,000000,5.7,5.87,5.37,5.56,83284,0
+PDEX.US,D,20160701,000000,5.6,5.7,5.42,5.5299,15307,0
+PDEX.US,D,20160705,000000,5.52,5.7299,5.1138,5.4099,66106,0
+PDEX.US,D,20160706,000000,5.37,5.4499,4.55,5.3195,52412,0
+PDEX.US,D,20160707,000000,5.1935,5.3,5.17,5.195,15822,0
+PDEX.US,D,20160708,000000,5.23,5.5,5.1093,5.43,31492,0
+PDEX.US,D,20160711,000000,5.52,5.89,5.52,5.87,54191,0
+PDEX.US,D,20160712,000000,5.96,6.535,5.87,6.29,63480,0
+PDEX.US,D,20160713,000000,6.38,6.4838,6.3,6.48,42015,0
+PDEX.US,D,20160714,000000,6.54,6.6799,6.47,6.53,57334,0
+PDEX.US,D,20160715,000000,6.64,6.68,5.65,5.86,85269,0
+PDEX.US,D,20160718,000000,5.6,6,5.591,5.95,27679,0
+PDEX.US,D,20160719,000000,5.99,6.262,5.7,5.73,18734,0
+PDEX.US,D,20160720,000000,5.81,6.05,5.7589,5.9,18668,0
+PDEX.US,D,20160721,000000,5.9,6.03,5.6101,5.77,19280,0
+PDEX.US,D,20160722,000000,5.7,5.75,5.5001,5.55,28181,0
+PDEX.US,D,20160725,000000,5.47,5.48,5.27,5.41,27112,0
+PDEX.US,D,20160726,000000,5.4,5.49,5.351,5.46,8692,0
+PDEX.US,D,20160727,000000,5.43,5.55,5.22,5.55,14852,0
+PDEX.US,D,20160728,000000,5.52,5.615,5.46,5.5701,14233,0
+PDEX.US,D,20160729,000000,5.5,5.56,5.36,5.51,27289,0
+PDEX.US,D,20160801,000000,5.5,5.5,5.39,5.41,4363,0
+PDEX.US,D,20160802,000000,5.35,5.35,5,5.1499,12721,0
+PDEX.US,D,20160803,000000,5.01,5.1,5.01,5.08,11821,0
+PDEX.US,D,20160804,000000,5.05,5.12,4.9684,5.1099,9188,0
+PDEX.US,D,20160805,000000,5.06,5.15,4.86,4.99,17690,0
+PDEX.US,D,20160808,000000,4.85,4.9,4.58,4.61,102721,0
+PDEX.US,D,20160809,000000,4.6,4.95,4.36,4.71,80855,0
+PDEX.US,D,20160810,000000,4.71,4.84,4.61,4.82,8268,0
+PDEX.US,D,20160811,000000,4.78,4.8,4.7201,4.8,6823,0
+PDEX.US,D,20160812,000000,4.75,4.94,4.6338,4.79,3844,0
+PDEX.US,D,20160815,000000,4.71,4.83,4.7,4.72,8197,0
+PDEX.US,D,20160816,000000,4.64,4.8088,4.64,4.6999,13966,0
+PDEX.US,D,20160817,000000,4.75,4.75,4.55,4.58,23031,0
+PDEX.US,D,20160818,000000,4.51,4.6775,4.51,4.6,11768,0
+PDEX.US,D,20160819,000000,4.6,4.6605,4.6,4.6605,4070,0
+PDEX.US,D,20160822,000000,4.6,4.6,4.54,4.55,5117,0
+PDEX.US,D,20160823,000000,4.584,4.584,4.55,4.58,1533,0
+PDEX.US,D,20160824,000000,4.6,4.71,4.55,4.64,38665,0
+PDEX.US,D,20160825,000000,4.63,5.14,4.63,5.09,88557,0
+PDEX.US,D,20160826,000000,5.089,5.35,5.089,5.325,32540,0
+PDEX.US,D,20160829,000000,5.33,5.84,5.33,5.73,32472,0
+PDEX.US,D,20160830,000000,5.75,6.27,5.3856,5.61,117063,0
+PDEX.US,D,20160831,000000,5.44,5.81,5.0499,5.3899,46578,0
+PDEX.US,D,20160901,000000,4.96,5.31,4.95,5.21,9220,0
+PDEX.US,D,20160902,000000,5.2258,5.2258,5.21,5.21,2535,0
+PDEX.US,D,20160906,000000,5.04,5.34,5.04,5.34,23942,0
+PDEX.US,D,20160907,000000,5.31,5.6,5.29,5.38,19800,0
+PDEX.US,D,20160908,000000,5.54,5.7,5.32,5.63,15072,0
+PDEX.US,D,20160909,000000,5.53,5.53,5.22,5.25,11381,0
+PDEX.US,D,20160912,000000,5.18,5.2718,5.01,5.1501,7114,0
+PDEX.US,D,20160913,000000,5.19,5.2939,5.15,5.21,4819,0
+PDEX.US,D,20160914,000000,5.3089,5.3499,5.17,5.3499,9777,0
+PDEX.US,D,20160915,000000,5.3,5.42,5.211,5.35,4967,0
+PDEX.US,D,20160916,000000,5.53,5.73,5.03,5.19,41516,0
+PDEX.US,D,20160919,000000,5.17,5.192,4.7,4.87,44194,0
+PDEX.US,D,20160920,000000,4.8991,4.8991,4.6101,4.88,9928,0
+PDEX.US,D,20160921,000000,4.75,4.9601,4.6392,4.76,6011,0
+PDEX.US,D,20160922,000000,4.74,4.92,4.601,4.87,33201,0
+PDEX.US,D,20160923,000000,4.82,5.1,4.72,4.95,34973,0
+PDEX.US,D,20160926,000000,4.87,5.12,4.61,4.78,19561,0
+PDEX.US,D,20160927,000000,4.57,4.9,4.55,4.74,20368,0
+PDEX.US,D,20160928,000000,4.8,4.88,4.59,4.7,76672,0
+PDEX.US,D,20160929,000000,4.789,4.789,4.41,4.41,13814,0
+PDEX.US,D,20160930,000000,4.5,4.58,4.3516,4.58,13221,0
+PDEX.US,D,20161003,000000,4.5,4.5018,4.41,4.41,3527,0
+PDEX.US,D,20161004,000000,4.45,4.45,4.35,4.36,3558,0
+PDEX.US,D,20161005,000000,4.31,4.44,4.271,4.31,8011,0
+PDEX.US,D,20161006,000000,4.33,4.71,4.33,4.62,52852,0
+PDEX.US,D,20161007,000000,4.66,5.24,4.61,5.2,73409,0
+PDEX.US,D,20161010,000000,5,5.15,4.4,4.9,62186,0
+PDEX.US,D,20161011,000000,4.75,5.15,4.75,4.9,39854,0
+PDEX.US,D,20161012,000000,5.05,5.4,4.9,4.95,63840,0
+PDEX.US,D,20161013,000000,4.95,4.95,4.8,4.8,6986,0
+PDEX.US,D,20161014,000000,4.7,4.7,4.6,4.61,5547,0
+PDEX.US,D,20161017,000000,4.65,4.7,4.55,4.55,2144,0
+PDEX.US,D,20161018,000000,4.65,4.7,4.505,4.55,6820,0
+PDEX.US,D,20161019,000000,4.5,4.675,4.5,4.55,6632,0
+PDEX.US,D,20161020,000000,4.6,4.65,4.45,4.6,27497,0
+PDEX.US,D,20161021,000000,4.55,4.75,4.5,4.7,26794,0
+PDEX.US,D,20161024,000000,4.745,5,4.65,4.95,43573,0
+PDEX.US,D,20161025,000000,4.95,5.15,4.85,4.9,79397,0
+PDEX.US,D,20161026,000000,4.95,5,4.8,4.95,49199,0
+PDEX.US,D,20161027,000000,4.95,4.95,4.7672,4.8,40865,0
+PDEX.US,D,20161028,000000,4.8,4.9,4.4,4.5,72355,0
+PDEX.US,D,20161031,000000,4.5,4.65,4.45,4.65,6041,0
+PDEX.US,D,20161101,000000,4.65,4.65,4.2593,4.4,18242,0
+PDEX.US,D,20161102,000000,4.35,4.4,4.05,4.4,37040,0
+PDEX.US,D,20161103,000000,4.35,4.4,4.155,4.25,9682,0
+PDEX.US,D,20161104,000000,4.1,4.3,4.1,4.15,11860,0
+PDEX.US,D,20161107,000000,4.2,4.25,4,4.25,33224,0
+PDEX.US,D,20161108,000000,4.2,4.2909,3.8,4.1,35071,0
+PDEX.US,D,20161109,000000,4,4.277,4,4.25,16895,0
+PDEX.US,D,20161110,000000,4.25,4.3,4.18,4.25,3440,0
+PDEX.US,D,20161111,000000,4.225,4.5,4.225,4.5,8412,0
+PDEX.US,D,20161114,000000,4.5,4.7,4.5,4.7,20669,0
+PDEX.US,D,20161115,000000,4.755,4.755,4.55,4.55,8622,0
+PDEX.US,D,20161116,000000,4.55,4.6,4.5,4.518,4868,0
+PDEX.US,D,20161117,000000,4.6,4.695,4.5118,4.695,7535,0
+PDEX.US,D,20161118,000000,4.595,4.6,4.4,4.4,5202,0
+PDEX.US,D,20161121,000000,4.5,4.5,4.45,4.45,6924,0
+PDEX.US,D,20161122,000000,4.4,4.45,4.4,4.45,5595,0
+PDEX.US,D,20161123,000000,4.4634,4.5,4.225,4.4,23303,0
+PDEX.US,D,20161125,000000,4.5,4.5,4.5,4.5,132,0
+PDEX.US,D,20161128,000000,4.55,4.55,4.305,4.45,10234,0
+PDEX.US,D,20161129,000000,4.2678,4.4316,4.25,4.25,6373,0
+PDEX.US,D,20161130,000000,4.25,4.4,4.25,4.3,3243,0
+PDEX.US,D,20161201,000000,4.4,4.4557,4.35,4.4,3692,0
+PDEX.US,D,20161202,000000,4.35,4.4,4.35,4.4,2122,0
+PDEX.US,D,20161205,000000,4.4,4.454,4.35,4.4,9947,0
+PDEX.US,D,20161206,000000,4.35,4.45,4.35,4.43,2139,0
+PDEX.US,D,20161207,000000,4.45,4.45,4.35,4.35,3926,0
+PDEX.US,D,20161208,000000,4.45,4.65,4.45,4.45,15137,0
+PDEX.US,D,20161209,000000,4.555,4.7313,4.4,4.484,10824,0
+PDEX.US,D,20161212,000000,4.35,4.6725,4.25,4.6,14944,0
+PDEX.US,D,20161213,000000,4.65,4.65,4.65,4.65,287,0
+PDEX.US,D,20161214,000000,4.6,4.65,4.5,4.5,10698,0
+PDEX.US,D,20161215,000000,4.5,4.55,4.45,4.55,2470,0
+PDEX.US,D,20161216,000000,4.418,4.55,4.4,4.5,10007,0
+PDEX.US,D,20161219,000000,4.67,4.67,4.5,4.55,9155,0
+PDEX.US,D,20161220,000000,4.5,4.5,4.5,4.5,718,0
+PDEX.US,D,20161221,000000,4.65,4.75,4.6,4.65,8015,0
+PDEX.US,D,20161222,000000,4.7,4.7191,4.65,4.65,7758,0
+PDEX.US,D,20161223,000000,4.7,5,4.65,4.85,10191,0
+PDEX.US,D,20161227,000000,4.75,5,4.75,4.995,10413,0
+PDEX.US,D,20161228,000000,5.05,5.35,5,5.255,16062,0
+PDEX.US,D,20161229,000000,5.3,5.3,4.6,4.65,19116,0
+PDEX.US,D,20161230,000000,4.75,4.8235,4.5,4.7,21057,0
+PDEX.US,D,20170103,000000,4.955,5.05,4.95,5,4722,0
+PDEX.US,D,20170104,000000,5.1,5.35,5.05,5.3,15341,0
+PDEX.US,D,20170105,000000,5.45,5.45,5.15,5.15,12766,0
+PDEX.US,D,20170106,000000,5.25,5.5,5.25,5.35,11764,0
+PDEX.US,D,20170109,000000,5.35,5.45,5.35,5.4,10494,0
+PDEX.US,D,20170110,000000,5.35,5.484,5.3,5.35,12984,0
+PDEX.US,D,20170111,000000,5.3,5.5,5.25,5.5,10776,0
+PDEX.US,D,20170112,000000,5.4385,5.5,5.35,5.5,24998,0
+PDEX.US,D,20170113,000000,5.5,5.605,5.3711,5.6,15576,0
+PDEX.US,D,20170117,000000,5.5,5.5342,5.35,5.4,5039,0
+PDEX.US,D,20170118,000000,5.3,5.55,5.05,5.2,16160,0
+PDEX.US,D,20170120,000000,5.2,5.2,5.1,5.1,5893,0
+PDEX.US,D,20170123,000000,5,5.15,5,5.15,11193,0
+PDEX.US,D,20170124,000000,5.15,5.15,5,5.1,8678,0
+PDEX.US,D,20170125,000000,5.037,5.15,5,5.05,3852,0
+PDEX.US,D,20170126,000000,5.05,5.15,5.05,5.1,2163,0
+PDEX.US,D,20170127,000000,5.15,5.4,5.0999,5.325,9591,0
+PDEX.US,D,20170130,000000,5.25,5.25,5.15,5.25,3787,0
+PDEX.US,D,20170131,000000,5.25,5.3,5.15,5.25,6512,0
+PDEX.US,D,20170201,000000,5.15,5.195,5.15,5.15,12316,0
+PDEX.US,D,20170202,000000,5.2,5.25,5.1,5.25,13295,0
+PDEX.US,D,20170203,000000,5.45,5.45,5.2,5.4,12269,0
+PDEX.US,D,20170206,000000,5.4,5.4,5.25,5.25,801,0
+PDEX.US,D,20170207,000000,5.05,5.4058,5.05,5.4,2846,0
+PDEX.US,D,20170208,000000,5.5,5.5,5.3423,5.5,13696,0
+PDEX.US,D,20170209,000000,5.5,5.5,5.1705,5.45,9286,0
+PDEX.US,D,20170210,000000,5.1,5.15,4.8,4.9,65147,0
+PDEX.US,D,20170213,000000,4.9,5.125,4.8,5.1,13029,0
+PDEX.US,D,20170214,000000,5.05,5.4,5.05,5.3,10916,0
+PDEX.US,D,20170215,000000,5.25,5.25,5.15,5.2,2283,0
+PDEX.US,D,20170216,000000,5.2,5.35,5.2,5.3,8821,0
+PDEX.US,D,20170217,000000,5.2,5.2,5.1,5.1,5885,0
+PDEX.US,D,20170221,000000,5.15,5.15,5,5,18836,0
+PDEX.US,D,20170222,000000,5.05,5.05,5,5,6038,0
+PDEX.US,D,20170223,000000,5,5.05,4.85,5.05,44082,0
+PDEX.US,D,20170224,000000,5,5.05,4.95,5,44953,0
+PDEX.US,D,20170227,000000,5.05,5.05,5,5.05,17382,0
+PDEX.US,D,20170228,000000,5.1,5.1,4.95,5,898,0
+PDEX.US,D,20170301,000000,5,5.05,4.95,5,19866,0
+PDEX.US,D,20170302,000000,4.95,5.05,4.945,5.05,6717,0
+PDEX.US,D,20170303,000000,5,5.05,4.95,5.05,11607,0
+PDEX.US,D,20170306,000000,4.9595,5.0125,4.9595,5,2976,0
+PDEX.US,D,20170307,000000,4.95,4.95,4.95,4.95,200,0
+PDEX.US,D,20170308,000000,4.8623,4.95,4.85,4.945,5742,0
+PDEX.US,D,20170309,000000,4.9,4.9,4.8,4.85,2829,0
+PDEX.US,D,20170310,000000,4.85,4.95,4.8,4.8,1225,0
+PDEX.US,D,20170313,000000,4.7912,4.8,4.75,4.75,11788,0
+PDEX.US,D,20170314,000000,4.775,4.775,4.555,4.65,3292,0
+PDEX.US,D,20170315,000000,4.65,4.75,4.55,4.65,12683,0
+PDEX.US,D,20170316,000000,4.6,4.8,4.6,4.75,4103,0
+PDEX.US,D,20170317,000000,4.7,4.75,4.7,4.75,9655,0
+PDEX.US,D,20170320,000000,4.75,4.75,4.6979,4.7,3805,0
+PDEX.US,D,20170321,000000,4.7,4.7222,4.69,4.7222,882,0
+PDEX.US,D,20170322,000000,4.55,4.664,4.541,4.6,13457,0
+PDEX.US,D,20170323,000000,4.6593,4.7,4.65,4.7,5686,0
+PDEX.US,D,20170324,000000,4.7,4.7,4.6424,4.65,1549,0
+PDEX.US,D,20170327,000000,4.55,4.65,4.55,4.65,2579,0
+PDEX.US,D,20170328,000000,4.6,4.65,4.6,4.62,1378,0
+PDEX.US,D,20170329,000000,4.6,4.7,4.55,4.7,29302,0
+PDEX.US,D,20170330,000000,4.7,4.9,4.55,4.55,28236,0
+PDEX.US,D,20170331,000000,4.5955,4.6,4.5955,4.6,328,0
+PDEX.US,D,20170403,000000,4.55,4.5569,4.55,4.55,2627,0
+PDEX.US,D,20170404,000000,4.6,4.6,4.55,4.555,4181,0
+PDEX.US,D,20170405,000000,4.5,4.6886,4.45,4.505,5408,0
+PDEX.US,D,20170406,000000,4.5,4.5,4.45,4.45,3613,0
+PDEX.US,D,20170407,000000,4.4883,4.4883,4.45,4.45,2234,0
+PDEX.US,D,20170411,000000,4.4,4.4934,4.3,4.3,11626,0
+PDEX.US,D,20170412,000000,4.3,4.45,4.3,4.45,839,0
+PDEX.US,D,20170413,000000,4.5,4.5,4.5,4.5,1767,0
+PDEX.US,D,20170417,000000,4.5,4.6,4.5,4.55,2690,0
+PDEX.US,D,20170418,000000,4.5,4.7,4.5,4.65,16254,0
+PDEX.US,D,20170419,000000,4.6405,4.6405,4.55,4.55,2110,0
+PDEX.US,D,20170420,000000,4.55,4.6,4.55,4.6,3499,0
+PDEX.US,D,20170421,000000,4.55,4.6,4.5135,4.6,5240,0
+PDEX.US,D,20170424,000000,4.6867,4.7,4.65,4.655,4588,0
+PDEX.US,D,20170425,000000,4.6,4.7,4.55,4.65,4757,0
+PDEX.US,D,20170426,000000,4.65,4.75,4.65,4.75,2262,0
+PDEX.US,D,20170427,000000,4.8,4.8,4.7182,4.755,3882,0
+PDEX.US,D,20170428,000000,4.725,4.85,4.725,4.845,5007,0
+PDEX.US,D,20170501,000000,4.755,4.8,4.755,4.7857,1540,0
+PDEX.US,D,20170502,000000,4.85,4.9,4.8,4.9,4465,0
+PDEX.US,D,20170503,000000,4.8,4.9,4.8,4.85,12721,0
+PDEX.US,D,20170504,000000,4.85,4.8763,4.85,4.8763,785,0
+PDEX.US,D,20170505,000000,5,5,4.9,4.9,11283,0
+PDEX.US,D,20170508,000000,4.9,4.95,4.85,4.9,7647,0
+PDEX.US,D,20170509,000000,4.75,4.95,4.75,4.95,525,0
+PDEX.US,D,20170510,000000,4.9,5.45,4.9,5.2289,7691,0
+PDEX.US,D,20170511,000000,5.45,6,5.325,5.65,17796,0
+PDEX.US,D,20170512,000000,6,6.25,5.95,6,73686,0
+PDEX.US,D,20170515,000000,6.2,6.2,5.95,6.05,11633,0
+PDEX.US,D,20170516,000000,6,6.15,6,6.1,6322,0
+PDEX.US,D,20170517,000000,6,6.05,5.65,5.85,35372,0
+PDEX.US,D,20170518,000000,5.7,5.85,5.65,5.65,4044,0
+PDEX.US,D,20170519,000000,5.85,5.85,5.65,5.65,14049,0
+PDEX.US,D,20170522,000000,5.7,5.7,5.2927,5.2927,9881,0
+PDEX.US,D,20170523,000000,5.3,5.6583,5.25,5.65,10888,0
+PDEX.US,D,20170524,000000,5.5404,5.65,5.5404,5.65,3427,0
+PDEX.US,D,20170525,000000,5.6893,5.7,5.65,5.662,5507,0
+PDEX.US,D,20170526,000000,5.7,5.75,5.7,5.7244,1765,0
+PDEX.US,D,20170530,000000,5.55,5.75,5.55,5.645,4342,0
+PDEX.US,D,20170531,000000,5.6,5.65,5.6,5.65,3329,0
+PDEX.US,D,20170601,000000,5.6557,5.75,5.6557,5.75,1185,0
+PDEX.US,D,20170602,000000,5.7,5.7,5.65,5.65,810,0
+PDEX.US,D,20170605,000000,5.705,6.1,5.705,6,10550,0
+PDEX.US,D,20170606,000000,6,6,5.59,5.6,7438,0
+PDEX.US,D,20170607,000000,5.576,5.6,5.576,5.6,4414,0
+PDEX.US,D,20170608,000000,5.55,5.5903,5.4081,5.5,6219,0
+PDEX.US,D,20170609,000000,5.55,5.85,5.55,5.85,12857,0
+PDEX.US,D,20170612,000000,5.85,6,5.6,5.75,7216,0
+PDEX.US,D,20170613,000000,5.75,5.805,5.6,5.65,13293,0
+PDEX.US,D,20170614,000000,5.7,5.7,5.6,5.6218,1495,0
+PDEX.US,D,20170615,000000,5.65,5.8,5.5,5.5,9086,0
+PDEX.US,D,20170616,000000,5.2,5.3702,5.1255,5.3702,5440,0
+PDEX.US,D,20170619,000000,5.4,5.45,5.3,5.4,16158,0
+PDEX.US,D,20170620,000000,5.45,5.55,5.35,5.55,4842,0
+PDEX.US,D,20170621,000000,5.55,5.7,5.5,5.65,5934,0
+PDEX.US,D,20170622,000000,5.55,5.8,5.55,5.75,6571,0
+PDEX.US,D,20170623,000000,5.6,5.65,5.6,5.65,394,0
+PDEX.US,D,20170626,000000,5.6,5.8,5.35,5.8,4457,0
+PDEX.US,D,20170627,000000,5.75,5.9,5.75,5.9,3659,0
+PDEX.US,D,20170628,000000,5.8535,6.1,5.8535,6.1,9408,0
+PDEX.US,D,20170629,000000,6.05,6.15,5.875,6.15,17087,0
+PDEX.US,D,20170630,000000,6.15,6.35,6.05,6.15,11440,0
+PDEX.US,D,20170703,000000,6.325,6.55,6.3,6.35,17884,0
+PDEX.US,D,20170705,000000,6.25,6.35,6.25,6.3,3873,0
+PDEX.US,D,20170706,000000,6.35,6.35,6.25,6.3,1268,0
+PDEX.US,D,20170707,000000,6.35,6.5,6.2,6.2,9239,0
+PDEX.US,D,20170710,000000,6.25,6.275,6.2,6.2,7463,0
+PDEX.US,D,20170711,000000,6.2,6.2332,6.2,6.2,4347,0
+PDEX.US,D,20170712,000000,6.15,6.25,6.1,6.1,14653,0
+PDEX.US,D,20170713,000000,6.05,6.1,6.05,6.05,4757,0
+PDEX.US,D,20170714,000000,6,6.1,6,6,6375,0
+PDEX.US,D,20170717,000000,6.065,6.095,5.95,6.05,10219,0
+PDEX.US,D,20170718,000000,6.0415,6.1,5.85,5.9,12130,0
+PDEX.US,D,20170719,000000,6,6.1,5.95,6.05,19182,0
+PDEX.US,D,20170720,000000,6.1,6.3,5.95,6.3,36055,0
+PDEX.US,D,20170721,000000,6.3,6.4,6.2,6.3,34091,0
+PDEX.US,D,20170724,000000,6.4,6.4,6.25,6.3,10289,0
+PDEX.US,D,20170725,000000,6.3,6.3,6.25,6.25,4511,0
+PDEX.US,D,20170726,000000,6.35,6.35,6.1798,6.25,3400,0
+PDEX.US,D,20170727,000000,6.25,6.25,6.15,6.15,2470,0
+PDEX.US,D,20170728,000000,6.1,6.15,6.1,6.125,4655,0
+PDEX.US,D,20170731,000000,6.0932,6.25,6,6.2,10368,0
+PDEX.US,D,20170801,000000,6.1,6.15,6.1,6.1,11852,0
+PDEX.US,D,20170802,000000,6.1,6.15,6.0757,6.15,1621,0
+PDEX.US,D,20170803,000000,6.1688,6.1688,6.05,6.05,3882,0
+PDEX.US,D,20170804,000000,6.05,6.095,6,6.05,3610,0
+PDEX.US,D,20170807,000000,6.2,6.25,6.07,6.25,20646,0
+PDEX.US,D,20170808,000000,6.2,6.2,6.1,6.15,2021,0
+PDEX.US,D,20170809,000000,6.15,6.2327,6,6.1,10134,0
+PDEX.US,D,20170810,000000,6,6.15,5.8,6.15,24602,0
+PDEX.US,D,20170811,000000,6.15,6.3,6.15,6.3,9052,0
+PDEX.US,D,20170814,000000,6.2,6.3,6.2,6.25,2960,0
+PDEX.US,D,20170815,000000,6.3,6.3,6.2,6.3,3418,0
+PDEX.US,D,20170816,000000,6.3,6.3,6.25,6.25,3122,0
+PDEX.US,D,20170817,000000,6.25,6.55,6.2,6.21,118027,0
+PDEX.US,D,20170818,000000,6.4,6.65,6.35,6.6,52011,0
+PDEX.US,D,20170821,000000,6.35,6.8,6.35,6.65,57971,0
+PDEX.US,D,20170822,000000,6.7,6.7,6.5,6.6083,8152,0
+PDEX.US,D,20170823,000000,6.7,6.7,6.6,6.6,15925,0
+PDEX.US,D,20170824,000000,6.7,6.7,6.5,6.5,23724,0
+PDEX.US,D,20170825,000000,6.55,6.6854,6.35,6.45,19890,0
+PDEX.US,D,20170828,000000,6.75,6.75,6.6,6.693,25259,0
+PDEX.US,D,20170829,000000,6.7,6.75,6.4524,6.7,15367,0
+PDEX.US,D,20170830,000000,6.6901,6.7,6.6,6.7,10431,0
+PDEX.US,D,20170831,000000,6.75,6.85,6.6566,6.75,54098,0
+PDEX.US,D,20170901,000000,6.7,7.05,6.7,7,89753,0
+PDEX.US,D,20170905,000000,7.05,7.1,6.35,6.9,70301,0
+PDEX.US,D,20170906,000000,7,7.3,7,7.25,85889,0
+PDEX.US,D,20170907,000000,7.35,7.3793,7.1,7.3,26304,0
+PDEX.US,D,20170908,000000,7.205,7.55,7.205,7.5,43362,0
+PDEX.US,D,20170911,000000,7.75,7.9,7.4,7.65,42410,0
+PDEX.US,D,20170912,000000,7.65,7.6924,7.5,7.6,13910,0
+PDEX.US,D,20170913,000000,7.7,7.7,7.344,7.6,12874,0
+PDEX.US,D,20170914,000000,7.7,7.7,7.05,7.15,28758,0
+PDEX.US,D,20170915,000000,7.05,7.5,6.85,7.45,21204,0
+PDEX.US,D,20170918,000000,7.7,7.8,7.6273,7.7601,46355,0
+PDEX.US,D,20170919,000000,7.8,7.8,7.75,7.7746,5941,0
+PDEX.US,D,20170920,000000,7.755,7.8,7.65,7.7,22006,0
+PDEX.US,D,20170921,000000,7.65,7.85,7.6,7.6,17113,0
+PDEX.US,D,20170922,000000,7.4,7.75,7.25,7.5,27259,0
+PDEX.US,D,20170925,000000,7.6,7.65,7.35,7.5,18990,0
+PDEX.US,D,20170926,000000,7.45,7.45,7.3,7.4,8587,0
+PDEX.US,D,20170927,000000,7.4,7.405,7.2,7.25,11267,0
+PDEX.US,D,20170928,000000,7.25,7.25,7.05,7.2,10363,0
+PDEX.US,D,20170929,000000,7.15,7.25,7.1,7.25,25316,0
+PDEX.US,D,20171002,000000,7.25,7.4,7.1,7.25,47763,0
+PDEX.US,D,20171003,000000,7.25,7.35,7.05,7.15,25007,0
+PDEX.US,D,20171004,000000,7.1,7.35,6.8,7.05,56221,0
+PDEX.US,D,20171005,000000,7.1,7.15,6.55,7.1,32662,0
+PDEX.US,D,20171006,000000,7.1,7.3,6.9,7.3,18147,0
+PDEX.US,D,20171009,000000,7.1,7.3,7,7.15,13681,0
+PDEX.US,D,20171010,000000,7.15,7.35,6.855,7.15,10263,0
+PDEX.US,D,20171011,000000,7.3,7.35,7.25,7.33,10273,0
+PDEX.US,D,20171012,000000,7.3,7.35,7.15,7.2,6731,0
+PDEX.US,D,20171013,000000,7.2,7.2856,7.2,7.2,5474,0
+PDEX.US,D,20171016,000000,7.3,7.775,7.3,7.75,49404,0
+PDEX.US,D,20171017,000000,7.9,8,7.705,7.75,47908,0
+PDEX.US,D,20171018,000000,7.8,7.85,7.7,7.7385,22154,0
+PDEX.US,D,20171019,000000,7.85,7.85,7.7,7.7,34093,0
+PDEX.US,D,20171020,000000,7.795,7.8,7.7,7.75,4770,0
+PDEX.US,D,20171023,000000,7.9,7.9,7.7,7.75,28322,0
+PDEX.US,D,20171024,000000,7.75,7.8,7.7,7.7,9059,0
+PDEX.US,D,20171025,000000,7.7,7.7518,7.35,7.4,25021,0
+PDEX.US,D,20171026,000000,7.6,7.6,7.35,7.45,7526,0
+PDEX.US,D,20171027,000000,7.35,7.425,7.3,7.35,11585,0
+PDEX.US,D,20171030,000000,7.2,7.3,7.1,7.2,23872,0
+PDEX.US,D,20171031,000000,7.15,7.55,7,7.5,53765,0
+PDEX.US,D,20171101,000000,7.6,7.85,7.205,7.5,39638,0
+PDEX.US,D,20171102,000000,7.35,7.7,7.35,7.355,11158,0
+PDEX.US,D,20171103,000000,7.4,7.55,7.1,7.2,12621,0
+PDEX.US,D,20171106,000000,7.25,7.495,7.15,7.35,8450,0
+PDEX.US,D,20171107,000000,7.25,7.3263,7.2,7.2,11813,0
+PDEX.US,D,20171108,000000,7.2,7.3,7.15,7.2,13613,0
+PDEX.US,D,20171109,000000,7.2,7.4,7.075,7.4,11609,0
+PDEX.US,D,20171110,000000,7.5,7.55,7.2,7.2,9869,0
+PDEX.US,D,20171113,000000,7.2,7.3,7.2,7.255,19621,0
+PDEX.US,D,20171114,000000,7.3,7.4,7.25,7.355,15648,0
+PDEX.US,D,20171115,000000,7.3,7.4,7.3,7.35,7313,0
+PDEX.US,D,20171116,000000,7.35,7.4851,7.35,7.4231,8043,0
+PDEX.US,D,20171117,000000,7.4,7.5,7.3,7.5,10239,0
+PDEX.US,D,20171120,000000,7.5,7.5,7.3,7.35,12145,0
+PDEX.US,D,20171121,000000,7.45,7.495,7.4,7.4,8441,0
+PDEX.US,D,20171122,000000,7.4,7.45,7.35,7.4419,7979,0
+PDEX.US,D,20171124,000000,7.4,7.45,7.35,7.3625,9287,0
+PDEX.US,D,20171127,000000,7.3,7.3,7.25,7.3,8408,0
+PDEX.US,D,20171128,000000,7.25,7.3,7.0834,7.15,22517,0
+PDEX.US,D,20171129,000000,7.05,7.087,6.9,7.0335,14782,0
+PDEX.US,D,20171130,000000,7,7,6.8,6.85,13387,0
+PDEX.US,D,20171201,000000,6.9,7,6.655,7,8481,0
+PDEX.US,D,20171204,000000,7,7.2,6.755,6.8,13970,0
+PDEX.US,D,20171205,000000,6.9013,7.15,6.75,7.05,10816,0
+PDEX.US,D,20171206,000000,7.116,7.116,6.925,7.05,11445,0
+PDEX.US,D,20171207,000000,6.9747,7.05,6.75,7,9070,0
+PDEX.US,D,20171208,000000,6.9,6.95,6.75,6.925,7288,0
+PDEX.US,D,20171211,000000,6.9,7.1,6.755,7,8299,0
+PDEX.US,D,20171212,000000,7,7,6.95,6.95,5576,0
+PDEX.US,D,20171213,000000,6.945,7.25,6.945,7.05,31793,0
+PDEX.US,D,20171214,000000,7.15,7.25,6.85,7,15801,0
+PDEX.US,D,20171215,000000,6.95,7.05,6.95,7.05,3142,0
+PDEX.US,D,20171218,000000,7,7.1,6.8,6.9,11919,0
+PDEX.US,D,20171219,000000,7,7.05,6.9,7.05,4759,0
+PDEX.US,D,20171220,000000,6.95,7.35,6.95,7.05,5218,0
+PDEX.US,D,20171221,000000,7.05,7.05,6.85,6.9,3372,0
+PDEX.US,D,20171222,000000,7.05,7.2,6.85,6.95,11981,0
+PDEX.US,D,20171226,000000,6.95,6.95,6.9,6.95,4984,0
+PDEX.US,D,20171227,000000,6.85,6.95,6.8,6.95,4379,0
+PDEX.US,D,20171228,000000,6.95,7.25,6.95,7.1,12316,0
+PDEX.US,D,20171229,000000,7.15,7.3145,6.7,6.8,30973,0
+PDEX.US,D,20180102,000000,6.8,6.8,6.45,6.8,32950,0
+PDEX.US,D,20180103,000000,6.8,7.2,6.7134,7.2,19346,0
+PDEX.US,D,20180104,000000,7.005,7.15,6.9,7.15,12033,0
+PDEX.US,D,20180105,000000,7.15,7.15,7.1,7.1,4266,0
+PDEX.US,D,20180108,000000,7.1,7.1,6.605,6.95,6220,0
+PDEX.US,D,20180109,000000,7,7.15,6.905,7.15,6997,0
+PDEX.US,D,20180110,000000,7.1,7.15,7.1,7.1,4107,0
+PDEX.US,D,20180111,000000,7,7.15,6.9,7.15,6545,0
+PDEX.US,D,20180112,000000,7.15,7.15,7.05,7.15,4595,0
+PDEX.US,D,20180116,000000,7.15,7.1998,6.605,7.1,14055,0
+PDEX.US,D,20180117,000000,6.95,7,6.85,7,3508,0
+PDEX.US,D,20180118,000000,6.9,7.058,6.9,7,8526,0
+PDEX.US,D,20180119,000000,6.9,7.1,6.9,7.1,5656,0
+PDEX.US,D,20180122,000000,7,7.1,6.9,7.1,11646,0
+PDEX.US,D,20180123,000000,7,7,6.805,6.95,6594,0
+PDEX.US,D,20180124,000000,6.9,6.95,6.805,6.8771,2060,0
+PDEX.US,D,20180125,000000,6.855,6.8749,6.855,6.855,6627,0
+PDEX.US,D,20180126,000000,6.861,6.95,6.8344,6.95,3581,0
+PDEX.US,D,20180129,000000,6.85,6.95,6.85,6.85,3673,0
+PDEX.US,D,20180130,000000,6.85,6.85,6.7,6.75,4668,0
+PDEX.US,D,20180131,000000,6.75,6.85,6.7,6.75,12330,0
+PDEX.US,D,20180201,000000,6.7,6.7134,6.6323,6.65,7516,0
+PDEX.US,D,20180202,000000,6.55,6.7,6.4,6.4,23438,0
+PDEX.US,D,20180205,000000,6.35,6.3824,6.3,6.35,10669,0
+PDEX.US,D,20180206,000000,6.25,6.55,6.25,6.5,10270,0
+PDEX.US,D,20180207,000000,6.5213,6.95,6.475,6.7685,13126,0
+PDEX.US,D,20180208,000000,6.75,6.8,6.65,6.75,7974,0
+PDEX.US,D,20180209,000000,6.95,7,6.65,6.8,24031,0
+PDEX.US,D,20180212,000000,6.75,7.05,6.7,6.95,15113,0
+PDEX.US,D,20180213,000000,7,7.1,6.95,6.95,5985,0
+PDEX.US,D,20180214,000000,6.95,6.95,6.75,6.75,8211,0
+PDEX.US,D,20180215,000000,6.8,7.1,6.8,7.1,7507,0
+PDEX.US,D,20180216,000000,7.05,7.1,7.005,7.1,2517,0
+PDEX.US,D,20180220,000000,6.9,7,6.45,6.8,25308,0
+PDEX.US,D,20180221,000000,6.85,6.95,6.85,6.95,4041,0
+PDEX.US,D,20180222,000000,6.95,6.95,6.7816,6.8,2292,0
+PDEX.US,D,20180223,000000,6.9,7.05,6.9,7,10912,0
+PDEX.US,D,20180226,000000,6.95,6.95,6.75,6.8,17787,0
+PDEX.US,D,20180227,000000,6.85,6.9,6.75,6.8,5136,0
+PDEX.US,D,20180228,000000,6.85,6.85,6.7888,6.8,3653,0
+PDEX.US,D,20180301,000000,6.9,6.9,6.75,6.75,2955,0
+PDEX.US,D,20180302,000000,6.75,6.75,6.65,6.65,10035,0
+PDEX.US,D,20180305,000000,6.7,7,6.6986,6.75,5611,0
+PDEX.US,D,20180306,000000,6.7,6.9,6.7,6.8,6967,0
+PDEX.US,D,20180307,000000,6.75,6.95,6.705,6.85,5532,0
+PDEX.US,D,20180308,000000,6.85,6.9,6.85,6.85,6789,0
+PDEX.US,D,20180309,000000,6.9,7,6.8893,7,11889,0
+PDEX.US,D,20180312,000000,7,7.005,6.85,7,9729,0
+PDEX.US,D,20180313,000000,7,7,6.85,6.85,3688,0
+PDEX.US,D,20180314,000000,6.85,6.945,6.85,6.9,2126,0
+PDEX.US,D,20180315,000000,6.9,6.9,6.85,6.855,6736,0
+PDEX.US,D,20180316,000000,6.9,7.05,6.9,7.05,5547,0
+PDEX.US,D,20180319,000000,6.9,7.0252,6.9,6.95,5944,0
+PDEX.US,D,20180320,000000,6.9,6.95,6.9,6.905,3370,0
+PDEX.US,D,20180321,000000,6.95,7,6.945,6.9629,12343,0
+PDEX.US,D,20180322,000000,6.99,7,6.955,6.99,5127,0
+PDEX.US,D,20180323,000000,6.9759,7,6.9,6.9,5628,0
+PDEX.US,D,20180326,000000,6.85,7,6.85,6.9,1082,0
+PDEX.US,D,20180327,000000,6.8998,6.95,6.8998,6.95,1528,0
+PDEX.US,D,20180328,000000,6.95,6.9502,6.9,6.9,1184,0
+PDEX.US,D,20180329,000000,6.9,6.995,6.85,6.85,6888,0
+PDEX.US,D,20180402,000000,6.8,6.819,6.65,6.75,7991,0
+PDEX.US,D,20180403,000000,6.8,6.85,6.7482,6.85,1446,0
+PDEX.US,D,20180404,000000,6.7,6.9,6.65,6.9,10374,0
+PDEX.US,D,20180405,000000,7,7,6.85,6.9371,2580,0
+PDEX.US,D,20180406,000000,7,7,6.772,6.85,20517,0
+PDEX.US,D,20180409,000000,6.95,6.995,6.9,6.9613,7312,0
+PDEX.US,D,20180410,000000,6.95,7.045,6.825,7,2956,0
+PDEX.US,D,20180411,000000,6.9705,7,6.8247,6.9705,3283,0
+PDEX.US,D,20180412,000000,7,7,6.95,6.95,2483,0
+PDEX.US,D,20180413,000000,6.9,7.045,6.75,7,4620,0
+PDEX.US,D,20180416,000000,7.05,7.1,6.8,6.95,16597,0
+PDEX.US,D,20180417,000000,6.9,6.9029,6.8204,6.8837,3451,0
+PDEX.US,D,20180418,000000,6.9002,6.9167,6.875,6.875,2024,0
+PDEX.US,D,20180419,000000,6.945,6.945,6.85,6.875,3910,0
+PDEX.US,D,20180420,000000,6.85,6.85,6.85,6.85,3364,0
+PDEX.US,D,20180423,000000,6.795,6.85,6.75,6.85,6693,0
+PDEX.US,D,20180424,000000,6.845,6.85,6.75,6.8,1935,0
+PDEX.US,D,20180425,000000,6.85,6.85,6.6,6.8,5818,0
+PDEX.US,D,20180426,000000,6.7167,6.78,6.7167,6.78,627,0
+PDEX.US,D,20180427,000000,6.75,6.75,6.7,6.7,3736,0
+PDEX.US,D,20180430,000000,6.75,6.75,6.7,6.75,2276,0
+PDEX.US,D,20180501,000000,6.75,6.75,6.75,6.75,388,0
+PDEX.US,D,20180502,000000,6.75,6.775,6.66,6.775,1598,0
+PDEX.US,D,20180503,000000,6.8,6.9732,6.8,6.85,11199,0
+PDEX.US,D,20180504,000000,6.825,6.8497,6.8,6.8,648,0
+PDEX.US,D,20180507,000000,6.825,7,6.825,6.95,5576,0
+PDEX.US,D,20180508,000000,6.95,6.95,6.85,6.85,4282,0
+PDEX.US,D,20180509,000000,6.895,6.895,6.85,6.85,2357,0
+PDEX.US,D,20180510,000000,6.9,6.995,6.85,6.945,5250,0
+PDEX.US,D,20180511,000000,6.8,6.8843,6.8,6.875,11598,0
+PDEX.US,D,20180514,000000,6.8,6.8,6.7,6.795,20930,0
+PDEX.US,D,20180515,000000,6.7,6.745,6.6,6.65,5350,0
+PDEX.US,D,20180516,000000,6.65,6.695,6.5,6.6,10094,0
+PDEX.US,D,20180517,000000,6.6089,6.6931,6.6,6.65,2453,0
+PDEX.US,D,20180518,000000,6.645,6.65,6.645,6.65,2274,0
+PDEX.US,D,20180521,000000,6.65,6.7,6.65,6.65,11655,0
+PDEX.US,D,20180522,000000,6.655,6.695,6.655,6.655,2490,0
+PDEX.US,D,20180523,000000,6.65,6.65,6.5,6.5,5204,0
+PDEX.US,D,20180524,000000,6.5295,6.595,6.505,6.595,2860,0
+PDEX.US,D,20180525,000000,6.6,6.6,6.55,6.55,4551,0
+PDEX.US,D,20180529,000000,6.505,6.6,6.5,6.6,2666,0
+PDEX.US,D,20180530,000000,6.6,6.7,6.55,6.55,8412,0
+PDEX.US,D,20180531,000000,6.545,6.7,6.5,6.7,6200,0
+PDEX.US,D,20180601,000000,6.6182,6.7,6.6,6.7,4479,0
+PDEX.US,D,20180604,000000,6.7,6.7,6.5,6.5753,5215,0
+PDEX.US,D,20180605,000000,6.6,6.6,6.55,6.55,5900,0
+PDEX.US,D,20180606,000000,6.5,6.55,6.05,6.35,26680,0
+PDEX.US,D,20180607,000000,6.3,6.3,6.2,6.3,15536,0
+PDEX.US,D,20180608,000000,6.35,6.352,6.2863,6.35,7870,0
+PDEX.US,D,20180611,000000,6.2918,6.3253,6.25,6.3253,8359,0
+PDEX.US,D,20180612,000000,6.25,6.3,6.25,6.275,16643,0
+PDEX.US,D,20180613,000000,6.2331,6.3,6.2,6.3,5397,0
+PDEX.US,D,20180614,000000,6.1,6.25,6.1,6.25,13078,0
+PDEX.US,D,20180615,000000,6.15,6.4,6.15,6.4,7401,0
+PDEX.US,D,20180618,000000,6.25,6.4,6.25,6.4,5258,0
+PDEX.US,D,20180619,000000,6.4,6.5,6.3809,6.45,4911,0
+PDEX.US,D,20180620,000000,6.5,6.7,6.495,6.6384,13354,0
+PDEX.US,D,20180621,000000,6.75,6.75,6.543,6.57,2485,0
+PDEX.US,D,20180622,000000,6.6215,6.6498,6.6,6.6,3766,0
+PDEX.US,D,20180625,000000,6.55,6.7,6.55,6.65,10916,0
+PDEX.US,D,20180626,000000,6.5747,6.5998,6.5647,6.5998,2010,0
+PDEX.US,D,20180628,000000,6.65,6.65,6.55,6.65,1367,0
+PDEX.US,D,20180629,000000,6.6,6.65,6.6,6.6491,716,0
+PDEX.US,D,20180702,000000,6.6305,6.64,6.55,6.6,5519,0
+PDEX.US,D,20180703,000000,6.5,6.6,6.5,6.6,1073,0
+PDEX.US,D,20180705,000000,6.7,6.7,6.6,6.6,2822,0
+PDEX.US,D,20180706,000000,6.6533,6.7,6.6498,6.655,4150,0
+PDEX.US,D,20180709,000000,6.655,6.6883,6.65,6.667,3842,0
+PDEX.US,D,20180710,000000,6.667,6.675,6.65,6.65,2392,0
+PDEX.US,D,20180711,000000,6.65,6.675,6.65,6.675,786,0
+PDEX.US,D,20180712,000000,6.7,6.75,6.65,6.65,2705,0
+PDEX.US,D,20180713,000000,6.638,6.638,6.638,6.638,353,0
+PDEX.US,D,20180716,000000,6.65,6.75,6.65,6.65,2087,0
+PDEX.US,D,20180717,000000,6.705,6.7241,6.705,6.7241,656,0
+PDEX.US,D,20180718,000000,6.7,6.731,6.7,6.7,1188,0
+PDEX.US,D,20180719,000000,6.75,6.75,6.75,6.75,1013,0
+PDEX.US,D,20180720,000000,6.7359,6.7359,6.7359,6.7359,124,0
+PDEX.US,D,20180723,000000,6.75,6.75,6.7,6.7,447,0
+PDEX.US,D,20180724,000000,6.75,6.75,6.6,6.6,845,0
+PDEX.US,D,20180725,000000,6.6,6.6,6.4,6.5,5031,0
+PDEX.US,D,20180726,000000,6.5,6.5,6.455,6.455,5881,0
+PDEX.US,D,20180727,000000,6.4873,6.4873,6.4873,6.4873,424,0
+PDEX.US,D,20180730,000000,6.45,6.5,6.3315,6.3315,2657,0
+PDEX.US,D,20180731,000000,6.3104,6.35,6.2,6.2,9494,0
+PDEX.US,D,20180801,000000,6.3,6.4,6.25,6.395,2023,0
+PDEX.US,D,20180802,000000,6.345,6.345,6.15,6.236,4766,0
+PDEX.US,D,20180803,000000,6.1941,6.3,6.1941,6.25,7380,0
+PDEX.US,D,20180806,000000,6.245,6.386,6.245,6.3,16984,0
+PDEX.US,D,20180807,000000,6.3,6.362,6.3,6.362,1983,0
+PDEX.US,D,20180808,000000,6.4,6.6,6.3365,6.35,13180,0
+PDEX.US,D,20180809,000000,6.35,6.7,6.35,6.65,6440,0
+PDEX.US,D,20180810,000000,6.7,6.945,6.666,6.7,30096,0
+PDEX.US,D,20180813,000000,6.55,6.555,6.55,6.555,423,0
+PDEX.US,D,20180814,000000,6.645,6.7,6.55,6.55,16798,0
+PDEX.US,D,20180815,000000,6.69,6.7,6.65,6.65,17471,0
+PDEX.US,D,20180816,000000,6.7,6.725,6.625,6.7,30264,0
+PDEX.US,D,20180817,000000,6.7,6.7,6.6,6.6,2542,0
+PDEX.US,D,20180820,000000,6.75,6.9277,6.75,6.9,8125,0
+PDEX.US,D,20180821,000000,6.95,6.955,6.6,6.8,4812,0
+PDEX.US,D,20180822,000000,6.95,7.1,6.95,7.05,9126,0
+PDEX.US,D,20180823,000000,7.15,7.25,7,7,14515,0
+PDEX.US,D,20180824,000000,7,7.25,7,7.2,7159,0
+PDEX.US,D,20180827,000000,7.245,7.3,7.15,7.15,1727,0
+PDEX.US,D,20180828,000000,7.3,7.345,7.25,7.25,2871,0
+PDEX.US,D,20180829,000000,7.15,7.15,7.05,7.05,3841,0
+PDEX.US,D,20180830,000000,7.2,7.2,7.1,7.1,4297,0
+PDEX.US,D,20180831,000000,7.4,9.25,7.4,8.95,147631,0
+PDEX.US,D,20180904,000000,9.1,9.6,8.955,9.35,80588,0
+PDEX.US,D,20180905,000000,9.3,11,9.15,9.8,58955,0
+PDEX.US,D,20180906,000000,9.75,10.6,9.6743,10,45953,0
+PDEX.US,D,20180907,000000,10,10.295,9.75,9.75,32191,0
+PDEX.US,D,20180910,000000,9.8,10.4,9.45,9.45,32211,0
+PDEX.US,D,20180911,000000,9.4,10.095,9.1232,9.5,28911,0
+PDEX.US,D,20180912,000000,9.55,10.095,9.55,9.9,20501,0
+PDEX.US,D,20180913,000000,9.95,10.39,9.95,10.2,58871,0
+PDEX.US,D,20180914,000000,10.2,10.495,10.1223,10.3,31215,0
+PDEX.US,D,20180917,000000,10.35,11.85,10.35,11.7,79470,0
+PDEX.US,D,20180918,000000,11.7,12.7,11.7,12.45,153215,0
+PDEX.US,D,20180919,000000,13,13,11.25,11.7,105517,0
+PDEX.US,D,20180920,000000,11.8,12.9305,11.8,12.45,41860,0
+PDEX.US,D,20180921,000000,12.55,12.8,11.505,12.65,55144,0
+PDEX.US,D,20180924,000000,12.7,13.4,12.25,12.25,38530,0
+PDEX.US,D,20180925,000000,11.95,12.7,11.35,12.45,52743,0
+PDEX.US,D,20180926,000000,12.3,12.3,11.2,11.2,33836,0
+PDEX.US,D,20180927,000000,11.1,11.85,10.7,11.3,32689,0
+PDEX.US,D,20180928,000000,11.2,11.2,10,10.4,20777,0
+PDEX.US,D,20181001,000000,9.79,10.4447,9.6633,10.3,32838,0
+PDEX.US,D,20181002,000000,10.18,10.4999,10.11,10.11,9413,0
+PDEX.US,D,20181003,000000,10,10.75,9.9386,10.12,15182,0
+PDEX.US,D,20181004,000000,10.18,10.66,10.1201,10.66,13151,0
+PDEX.US,D,20181005,000000,10.56,10.56,10.07,10.08,3979,0
+PDEX.US,D,20181008,000000,9.98,10.03,9.22,9.4,22764,0
+PDEX.US,D,20181009,000000,9.39,9.9277,9.2,9.84,7028,0
+PDEX.US,D,20181010,000000,9.5,9.875,8.98,9,20784,0
+PDEX.US,D,20181011,000000,9.43,9.43,8.99,8.99,12032,0
+PDEX.US,D,20181012,000000,8.98,9.6,8.98,9.6,3407,0
+PDEX.US,D,20181015,000000,9.6,10.23,9.6,10.045,10124,0
+PDEX.US,D,20181016,000000,9.87,9.87,9.37,9.83,11678,0
+PDEX.US,D,20181017,000000,9.63,9.74,9.63,9.74,2130,0
+PDEX.US,D,20181018,000000,9.77,9.9,9.77,9.84,2196,0
+PDEX.US,D,20181019,000000,9.85,10.04,9.33,9.51,11493,0
+PDEX.US,D,20181022,000000,9.35,9.595,9.35,9.52,10009,0
+PDEX.US,D,20181023,000000,9.43,9.46,8.98,9.15,13898,0
+PDEX.US,D,20181024,000000,8.98,9.54,8.98,9.21,8016,0
+PDEX.US,D,20181025,000000,9.25,9.25,8.98,8.98,590,0
+PDEX.US,D,20181026,000000,8.98,9.02,8.01,8.82,5589,0
+PDEX.US,D,20181029,000000,8.7551,9.3,8.7551,9.01,7687,0
+PDEX.US,D,20181030,000000,9.07,9.09,8.96,9,6271,0
+PDEX.US,D,20181031,000000,9.01,9.5899,8.8,8.8,6316,0
+PDEX.US,D,20181101,000000,9.4,9.6,9.4,9.6,2974,0
+PDEX.US,D,20181102,000000,9.6,9.7,9.6,9.6,2347,0
+PDEX.US,D,20181105,000000,9.46,9.49,9.25,9.25,2330,0
+PDEX.US,D,20181106,000000,9.006,9.5,9.006,9.12,2184,0
+PDEX.US,D,20181107,000000,9.6,9.75,9.1,9.18,23533,0
+PDEX.US,D,20181108,000000,9.3,9.3,9.3,9.3,16214,0
+PDEX.US,D,20181109,000000,11.2,12.5,11.15,12.075,174211,0
+PDEX.US,D,20181112,000000,12.29,12.9756,12.0701,12.55,81809,0
+PDEX.US,D,20181113,000000,12.6,14.3499,12.555,13.57,102691,0
+PDEX.US,D,20181114,000000,13.31,14.24,13.3,13.82,48576,0
+PDEX.US,D,20181115,000000,14,14.72,13.77,14.1,61916,0
+PDEX.US,D,20181116,000000,14.06,16,13.9,14.4,175672,0
+PDEX.US,D,20181119,000000,14.5,15.48,13.901,14.2,93502,0
+PDEX.US,D,20181120,000000,14.07,14.28,13.05,13.89,62561,0
+PDEX.US,D,20181121,000000,13.71,14.1,13.65,13.8421,56302,0
+PDEX.US,D,20181123,000000,13.86,14.91,13.8,13.8,62945,0
+PDEX.US,D,20181126,000000,13.85,14.8,13.85,14.44,58129,0
+PDEX.US,D,20181127,000000,14.2,14.64,13.6001,14.28,50870,0
+PDEX.US,D,20181128,000000,14.0841,14.64,13.8001,14.32,52748,0
+PDEX.US,D,20181129,000000,14.19,14.78,13.7501,14.45,76478,0
+PDEX.US,D,20181130,000000,14.44,14.9475,14.051,14.6,79806,0
+PDEX.US,D,20181203,000000,14.65,14.905,14.2,14.4,46167,0
+PDEX.US,D,20181204,000000,14.47,14.84,14.2842,14.49,20452,0
+PDEX.US,D,20181206,000000,14.21,14.48,13.95,14.16,36189,0
+PDEX.US,D,20181207,000000,14.16,14.54,13.88,14.06,33467,0
+PDEX.US,D,20181210,000000,14.01,14.535,13.7246,13.77,26949,0
+PDEX.US,D,20181211,000000,14.08,14.11,13.4501,13.695,18292,0
+PDEX.US,D,20181212,000000,13.68,13.94,12.5,13.66,37861,0
+PDEX.US,D,20181213,000000,13.33,13.87,13,13.67,47795,0
+PDEX.US,D,20181214,000000,13.67,13.67,12.35,12.85,45880,0
+PDEX.US,D,20181217,000000,12.61,13.6899,12.55,12.62,39569,0
+PDEX.US,D,20181218,000000,12.74,13.45,12.67,13.34,36112,0
+PDEX.US,D,20181219,000000,13.05,13.45,12.31,12.42,23900,0
+PDEX.US,D,20181220,000000,12.3,12.69,11.82,11.92,81731,0
+PDEX.US,D,20181221,000000,12,12.07,10.77,12,76715,0
+PDEX.US,D,20181224,000000,12,12.0562,11.38,11.46,18384,0
+PDEX.US,D,20181226,000000,11.47,12.3,11.46,11.99,29406,0
+PDEX.US,D,20181227,000000,11.7,12.05,11.61,11.9,22785,0
+PDEX.US,D,20181228,000000,12.01,12.68,11.71,12.4,25845,0
+PDEX.US,D,20181231,000000,12.37,12.41,11.75,12.08,14547,0
+PDEX.US,D,20190102,000000,12.02,12.25,11.6,12.16,15723,0
+PDEX.US,D,20190103,000000,12.14,12.3,11.62,11.78,23668,0
+PDEX.US,D,20190104,000000,11.95,12.3811,11.25,12.06,56089,0
+PDEX.US,D,20190107,000000,12.1,12.4,11.55,11.69,23175,0
+PDEX.US,D,20190108,000000,11.93,12.41,11.7,12.21,26158,0
+PDEX.US,D,20190109,000000,12.14,12.82,12.14,12.4,51654,0
+PDEX.US,D,20190110,000000,12.41,12.75,12.12,12.57,33106,0
+PDEX.US,D,20190111,000000,12.37,12.42,11.8,11.82,37015,0
+PDEX.US,D,20190114,000000,11.85,12.57,11.85,12.35,20668,0
+PDEX.US,D,20190115,000000,12.35,12.5499,11.93,12.135,25109,0
+PDEX.US,D,20190116,000000,12.14,12.59,12.14,12.22,17378,0
+PDEX.US,D,20190117,000000,12.28,13.39,12,13.1,41220,0
+PDEX.US,D,20190118,000000,13.45,13.45,12.98,13.39,18437,0
+PDEX.US,D,20190122,000000,13.35,13.7,13,13,42004,0
+PDEX.US,D,20190123,000000,13.02,13.4,13.02,13.29,17204,0
+PDEX.US,D,20190124,000000,13.4,13.45,13.12,13.19,6165,0
+PDEX.US,D,20190125,000000,13.36,13.4356,12.84,13.19,12098,0
+PDEX.US,D,20190128,000000,13.19,13.288,13,13.21,10308,0
+PDEX.US,D,20190129,000000,13.17,14.9999,13.1032,14.76,65248,0
+PDEX.US,D,20190130,000000,14.86,14.9,14.25,14.34,20520,0
+PDEX.US,D,20190131,000000,14.27,15.3,13.67,15.25,54374,0
+PDEX.US,D,20190201,000000,15.25,15.25,14.45,14.89,7451,0
+PDEX.US,D,20190204,000000,14.64,14.6901,14,14.55,24769,0
+PDEX.US,D,20190205,000000,14.33,14.988,14.25,14.75,19868,0
+PDEX.US,D,20190206,000000,14.75,14.99,14.3396,14.49,17187,0
+PDEX.US,D,20190207,000000,14.45,14.45,14.1,14.3,18156,0
+PDEX.US,D,20190208,000000,14.43,15.4,14.1,15.2,125476,0
+PDEX.US,D,20190211,000000,15.3,15.7,15.3,15.43,82955,0
+PDEX.US,D,20190212,000000,15.43,16.05,15.43,16,95168,0
+PDEX.US,D,20190213,000000,16.15,16.15,14.65,15.15,47732,0
+PDEX.US,D,20190214,000000,15.25,15.57,14.11,15.32,30057,0
+PDEX.US,D,20190215,000000,15.27,15.75,14.95,15.64,20785,0
+PDEX.US,D,20190219,000000,15.72,16,15.2651,16,50624,0
+PDEX.US,D,20190220,000000,15.84,16,15.48,15.55,33989,0
+PDEX.US,D,20190221,000000,15.614,15.8904,14.53,14.93,16542,0
+PDEX.US,D,20190222,000000,14.93,15.22,14.5,14.77,21371,0
+PDEX.US,D,20190225,000000,14.85,15.38,14.674,14.75,19032,0
+PDEX.US,D,20190226,000000,14.81,15.0799,14.25,14.25,27315,0
+PDEX.US,D,20190227,000000,14.3,15.15,14.3,15.04,32869,0
+PDEX.US,D,20190228,000000,14.65,15,14.0708,14.98,16319,0
+PDEX.US,D,20190301,000000,14.96,14.96,14.2104,14.41,22214,0
+PDEX.US,D,20190304,000000,14.55,15,14.23,14.46,25828,0
+PDEX.US,D,20190305,000000,14.34,14.73,14.3,14.62,12020,0
+PDEX.US,D,20190306,000000,14.26,14.99,14.26,14.89,26891,0
+PDEX.US,D,20190307,000000,14.72,14.8899,14.4501,14.78,9246,0
+PDEX.US,D,20190308,000000,14.67,14.79,14.26,14.79,14024,0
+PDEX.US,D,20190311,000000,14.53,14.53,13.75,13.75,81807,0
+PDEX.US,D,20190312,000000,13.82,14.1778,13.585,14.16,22289,0
+PDEX.US,D,20190313,000000,14.2,14.29,13.89,14,14756,0
+PDEX.US,D,20190314,000000,13.9,14.38,13.9,14.16,11976,0
+PDEX.US,D,20190315,000000,14.25,14.5145,13.9427,14.48,9378,0
+PDEX.US,D,20190318,000000,14.53,14.5989,13.76,13.8,22720,0
+PDEX.US,D,20190319,000000,13.77,14.2711,13.77,14.05,14483,0
+PDEX.US,D,20190320,000000,14.05,14.2799,13.81,14.23,11013,0
+PDEX.US,D,20190321,000000,14.05,14.9899,14.04,14.7,68341,0
+PDEX.US,D,20190322,000000,14.5818,14.85,14.3,14.3,29246,0
+PDEX.US,D,20190325,000000,14.36,14.6,14.3,14.6,13339,0
+PDEX.US,D,20190326,000000,14.59,15.25,14.3,14.38,58423,0
+PDEX.US,D,20190327,000000,14.39,15.095,14.35,14.47,26705,0
+PDEX.US,D,20190328,000000,14.51,14.76,14.4101,14.44,17653,0
+PDEX.US,D,20190329,000000,14.695,14.7119,14.48,14.48,12814,0
+PDEX.US,D,20190401,000000,14.49,14.89,14.38,14.89,22376,0
+PDEX.US,D,20190402,000000,14.85,15.5,14.42,14.9773,49834,0
+PDEX.US,D,20190403,000000,14.9,14.9058,14.62,14.62,4394,0
+PDEX.US,D,20190404,000000,14.7,15.186,14.5374,14.61,18655,0
+PDEX.US,D,20190405,000000,14.65,15.02,14.51,14.89,20075,0
+PDEX.US,D,20190408,000000,14.88,15.4112,14.71,15.05,38208,0
+PDEX.US,D,20190409,000000,15.0527,15.1055,14.9,14.9,13055,0
+PDEX.US,D,20190410,000000,14.9,15.1899,14.9,14.94,10668,0
+PDEX.US,D,20190411,000000,15.03,15.19,14.91,15.19,10929,0
+PDEX.US,D,20190412,000000,15.15,15.2,14.83,14.83,9870,0
+PDEX.US,D,20190415,000000,14.91,15.87,14.9,15.25,40787,0
+PDEX.US,D,20190416,000000,15.14,16.3052,14.87,15.44,37300,0
+PDEX.US,D,20190417,000000,15.42,15.7399,14.9,15.03,23644,0
+PDEX.US,D,20190418,000000,15.17,15.24,14.9067,15.18,12275,0
+PDEX.US,D,20190422,000000,15.2,15.7,14.965,15.46,14309,0
+PDEX.US,D,20190423,000000,15.69,16.4188,15.275,15.97,42560,0
+PDEX.US,D,20190424,000000,16.11,16.4499,15.614,16.25,20279,0
+PDEX.US,D,20190425,000000,16.46,16.89,16.21,16.81,41160,0
+PDEX.US,D,20190426,000000,16.8,17.5,16.4472,17.5,81980,0
+PDEX.US,D,20190429,000000,17.24,17.95,16.77,16.77,55341,0
+PDEX.US,D,20190430,000000,17,17.4392,17,17.18,22091,0
+PDEX.US,D,20190501,000000,17.19,17.24,16.11,16.16,18866,0
+PDEX.US,D,20190502,000000,16.16,16.53,16.16,16.46,24318,0
+PDEX.US,D,20190503,000000,16.53,17.25,16.3501,17.11,19034,0
+PDEX.US,D,20190506,000000,16.86,17.1929,16.73,16.73,21177,0
+PDEX.US,D,20190507,000000,17.03,17.24,16.22,17.1,29230,0
+PDEX.US,D,20190508,000000,17.42,17.69,17.12,17.42,20161,0
+PDEX.US,D,20190509,000000,17.25,17.95,17.14,17.78,34468,0
+PDEX.US,D,20190510,000000,15.21,15.21,12.3,12.85,203464,0
+PDEX.US,D,20190513,000000,12.6,13,12.32,12.78,80708,0
+PDEX.US,D,20190514,000000,12.94,14,12.804,13.48,59380,0
+PDEX.US,D,20190515,000000,13.48,13.73,12.9188,13.73,30006,0
+PDEX.US,D,20190516,000000,13.66,13.74,13.0928,13.74,22530,0
+PDEX.US,D,20190517,000000,13.73,14.28,13.6201,13.935,34827,0
+PDEX.US,D,20190520,000000,13.95,14.05,13.1776,13.98,19403,0
+PDEX.US,D,20190521,000000,14.12,14.12,13.91,13.99,24297,0
+PDEX.US,D,20190522,000000,13.85,14.017,13.68,13.8,20119,0
+PDEX.US,D,20190523,000000,13.66,13.93,13.58,13.71,13149,0
+PDEX.US,D,20190524,000000,13.65,13.98,13.16,13.16,31262,0
+PDEX.US,D,20190528,000000,13.3,13.5699,13.06,13.15,17393,0
+PDEX.US,D,20190529,000000,13.03,13.08,11.78,11.92,41323,0
+PDEX.US,D,20190530,000000,11.92,12.19,11.81,11.82,32609,0
+PDEX.US,D,20190531,000000,11.7,11.78,10.78,11.34,29683,0
+PDEX.US,D,20190603,000000,11.2,11.34,11.0135,11.03,23437,0
+PDEX.US,D,20190604,000000,11,11,10.8,10.82,26615,0
+PDEX.US,D,20190605,000000,10.82,11.14,10.82,10.9,26374,0
+PDEX.US,D,20190606,000000,11,11.14,10.84,10.86,22750,0
+PDEX.US,D,20190607,000000,10.81,10.86,10.51,10.76,31653,0
+PDEX.US,D,20190610,000000,10.61,10.74,10.37,10.45,43460,0
+PDEX.US,D,20190611,000000,10.45,11.28,10.45,11.25,22894,0
+PDEX.US,D,20190612,000000,11.19,11.39,11.1011,11.21,4099,0
+PDEX.US,D,20190613,000000,11.34,11.74,11.01,11.01,18776,0
+PDEX.US,D,20190614,000000,11.14,11.59,11.09,11.13,19087,0
+PDEX.US,D,20190617,000000,11.1,11.63,10.82,11.54,20701,0
+PDEX.US,D,20190618,000000,11.47,12.43,11.47,11.8,25260,0
+PDEX.US,D,20190619,000000,11.86,12,11.48,11.95,26602,0
+PDEX.US,D,20190620,000000,12.05,13.235,12.05,13.16,23996,0
+PDEX.US,D,20190621,000000,13.26,13.7299,12.35,13.39,30820,0
+PDEX.US,D,20190624,000000,13.35,13.35,12.7882,12.94,33530,0
+PDEX.US,D,20190625,000000,12.91,12.915,12.61,12.61,21292,0
+PDEX.US,D,20190626,000000,12.65,13.81,12.65,13.52,32745,0
+PDEX.US,D,20190627,000000,13.65,13.65,13.1265,13.24,6138,0
+PDEX.US,D,20190628,000000,13.2352,13.805,12.98,12.98,13850,0
+PDEX.US,D,20190701,000000,13.225,13.29,12.98,13.29,5443,0
+PDEX.US,D,20190702,000000,13.4825,13.4825,12.86,13.08,6796,0
+PDEX.US,D,20190703,000000,12.98,13.349,12.81,13.3,11909,0
+PDEX.US,D,20190705,000000,13.16,13.1766,12.76,13.11,2830,0
+PDEX.US,D,20190708,000000,13.03,13.22,12.8256,13.18,9374,0
+PDEX.US,D,20190709,000000,13.44,13.4975,12.91,13.28,10966,0
+PDEX.US,D,20190710,000000,13,13.41,12.9198,13.3,13856,0
+PDEX.US,D,20190711,000000,13.025,13.745,13.025,13.12,17345,0
+PDEX.US,D,20190712,000000,13.16,14.23,13.01,13.89,12476,0
+PDEX.US,D,20190715,000000,13.9,14.2042,13.875,14.14,6031,0
+PDEX.US,D,20190716,000000,14.21,14.42,14.03,14.42,9946,0
+PDEX.US,D,20190717,000000,14.49,14.69,13.96,14.045,18666,0
+PDEX.US,D,20190718,000000,13.98,14.4839,13.98,14.4,5068,0
+PDEX.US,D,20190719,000000,14.25,14.27,13.94,14.12,8930,0
+PDEX.US,D,20190722,000000,13.95,14.07,13.94,13.94,4213,0
+PDEX.US,D,20190723,000000,13.98,14.1829,13.94,13.94,10136,0
+PDEX.US,D,20190724,000000,14.1,14.3025,13.94,14.1,5675,0
+PDEX.US,D,20190725,000000,14.23,14.3298,14.0239,14.04,4510,0
+PDEX.US,D,20190726,000000,14.05,14.75,14.05,14.42,10754,0
+PDEX.US,D,20190729,000000,14.46,14.8,14.46,14.55,15718,0
+PDEX.US,D,20190730,000000,14.53,14.7045,14.16,14.52,6832,0
+PDEX.US,D,20190731,000000,14.55,14.55,14,14.22,8967,0
+PDEX.US,D,20190801,000000,14,14,13.55,13.82,19564,0
+PDEX.US,D,20190802,000000,13.89,14,13.55,14,5935,0
+PDEX.US,D,20190805,000000,13.79,13.79,13.12,13.43,5461,0
+PDEX.US,D,20190806,000000,13.32,13.6698,13.25,13.4435,7409,0
+PDEX.US,D,20190807,000000,13.38,13.839,12.95,13.16,9530,0
+PDEX.US,D,20190808,000000,13.19,14.1,13.15,13.85,15689,0
+PDEX.US,D,20190809,000000,13.95,14.05,13.775,14.05,4028,0
+PDEX.US,D,20190812,000000,13.9637,14.04,13.495,14,7940,0
+PDEX.US,D,20190813,000000,14.1,14.2,13.992,14.2,7738,0
+PDEX.US,D,20190814,000000,13.82,14.2,13.4,13.71,46704,0
+PDEX.US,D,20190815,000000,13.93,14.15,13.8882,14.01,6441,0
+PDEX.US,D,20190816,000000,13.9,14.2,13.86,13.975,22427,0
+PDEX.US,D,20190819,000000,13.605,14.22,13.43,14.18,12118,0
+PDEX.US,D,20190820,000000,14.18,14.33,14.18,14.225,10974,0
+PDEX.US,D,20190821,000000,14.28,14.33,13.72,13.77,28799,0
+PDEX.US,D,20190822,000000,14.03,14.2205,13.76,13.77,6252,0
+PDEX.US,D,20190823,000000,13.85,14.1618,13.6,14,14784,0
+PDEX.US,D,20190826,000000,14.03,14.307,13.8661,13.97,9921,0
+PDEX.US,D,20190827,000000,14.14,14.22,13.54,13.78,22253,0
+PDEX.US,D,20190828,000000,13.5625,13.76,13.5625,13.76,1554,0
+PDEX.US,D,20190829,000000,13.76,13.76,13.46,13.7,4471,0
+PDEX.US,D,20190830,000000,13.7,14.34,13,14.34,26961,0
+PDEX.US,D,20190903,000000,14.05,14.12,13.4,13.85,25430,0
+PDEX.US,D,20190904,000000,14.01,14.2,13.66,14.09,19239,0
+PDEX.US,D,20190905,000000,13.97,14.42,13.44,14.42,17117,0
+PDEX.US,D,20190906,000000,14.22,14.33,13.4629,13.89,42254,0
+PDEX.US,D,20190909,000000,14.11,14.11,13.46,13.7,38640,0
+PDEX.US,D,20190910,000000,13.63,15.52,13.5851,15.17,35263,0
+PDEX.US,D,20190911,000000,15.4,15.8899,14.55,15.07,35974,0
+PDEX.US,D,20190912,000000,15.27,15.59,14.765,15.305,31264,0
+PDEX.US,D,20190913,000000,15.3,16.5507,14.9,15.38,85419,0
+PDEX.US,D,20190916,000000,15.7,15.95,15.24,15.46,10294,0
+PDEX.US,D,20190917,000000,15.25,15.435,14.65,14.65,9710,0
+PDEX.US,D,20190918,000000,15,15.475,14.8,15.07,14441,0
+PDEX.US,D,20190919,000000,14.7761,15.57,14.7761,15.39,11432,0
+PDEX.US,D,20190920,000000,15.12,15.8,14.3901,15.61,8128,0
+PDEX.US,D,20190923,000000,15.36,15.8,15.2004,15.8,7598,0
+PDEX.US,D,20190924,000000,15.45,15.51,14.55,14.74,10074,0
+PDEX.US,D,20190925,000000,14.73,15.25,14.57,14.82,40236,0
+PDEX.US,D,20190926,000000,15.09,15.21,14.98,15.09,1849,0
+PDEX.US,D,20190927,000000,15,15.33,14.68,15.13,2087,0
+PDEX.US,D,20190930,000000,15.13,15.34,15.122,15.3,2689,0
+PDEX.US,D,20191001,000000,15.27,15.8,14.95,15.125,9703,0
+PDEX.US,D,20191002,000000,14.9555,15.29,14.905,15.01,1637,0
+PDEX.US,D,20191003,000000,15.58,15.64,14.93,15.176,5215,0
+PDEX.US,D,20191004,000000,15.2,15.2,14.6,14.99,3196,0
+PDEX.US,D,20191007,000000,14.78,14.8108,14.38,14.38,5493,0
+PDEX.US,D,20191008,000000,13.9,14.23,13.9,14.05,7010,0
+PDEX.US,D,20191009,000000,14.23,14.23,13.51,13.97,13614,0
+PDEX.US,D,20191010,000000,13.7784,13.88,13.18,13.58,4652,0
+PDEX.US,D,20191011,000000,13.4501,13.99,13.4501,13.65,5533,0
+PDEX.US,D,20191014,000000,13.63,13.9155,13.63,13.65,6667,0
+PDEX.US,D,20191015,000000,13.66,13.85,13.6,13.61,8616,0
+PDEX.US,D,20191016,000000,13.6,13.6375,13.21,13.21,3848,0
+PDEX.US,D,20191017,000000,13.42,14.19,13.42,13.84,13715,0
+PDEX.US,D,20191018,000000,13.9,14.462,13.9,14.01,3510,0
+PDEX.US,D,20191021,000000,14.26,14.48,14.09,14.37,3401,0
+PDEX.US,D,20191022,000000,14.37,14.42,14.05,14.25,5055,0
+PDEX.US,D,20191023,000000,13.6791,14.22,13.56,13.82,9782,0
+PDEX.US,D,20191024,000000,13.97,14.26,13.59,14.26,1591,0
+PDEX.US,D,20191025,000000,14.13,14.31,13.9,13.9,4841,0
+PDEX.US,D,20191028,000000,14,14,13.13,13.3,10428,0
+PDEX.US,D,20191029,000000,13.39,13.8605,13.3,13.3,3233,0
+PDEX.US,D,20191030,000000,13.59,13.67,13.3,13.35,4578,0
+PDEX.US,D,20191031,000000,13.375,13.65,13.13,13.35,12639,0
+PDEX.US,D,20191101,000000,13.36,13.62,13.16,13.16,8171,0
+PDEX.US,D,20191104,000000,13.41,13.79,13.17,13.4,12381,0
+PDEX.US,D,20191105,000000,13.6,14.08,13.6,13.68,2686,0
+PDEX.US,D,20191106,000000,13.72,13.8448,13.13,13.61,8835,0
+PDEX.US,D,20191107,000000,13.85,13.855,13.56,13.62,7712,0
+PDEX.US,D,20191108,000000,13.62,13.62,13.2148,13.3,4280,0
+PDEX.US,D,20191111,000000,13.35,14,13.2,13.27,40917,0
+PDEX.US,D,20191112,000000,13.3,13.646,13.29,13.39,11338,0
+PDEX.US,D,20191113,000000,13.18,13.18,12.0706,12.09,61271,0
+PDEX.US,D,20191114,000000,11.82,12.29,11.4038,11.675,32469,0
+PDEX.US,D,20191115,000000,11.54,12.147,11.51,11.78,28659,0
+PDEX.US,D,20191118,000000,11.78,12.183,11.67,11.72,16510,0
+PDEX.US,D,20191119,000000,12.1,12.53,11.89,12.36,18360,0
+PDEX.US,D,20191120,000000,12.4,12.855,11.88,12.6789,6330,0
+PDEX.US,D,20191121,000000,12.49,13.3,11.85,12.28,32513,0
+PDEX.US,D,20191122,000000,12.34,12.51,11.63,12.15,41376,0
+PDEX.US,D,20191125,000000,12.25,12.9204,12.25,12.45,37635,0
+PDEX.US,D,20191126,000000,12.44,12.98,12.44,12.9,12026,0
+PDEX.US,D,20191127,000000,13.07,13.4223,12.9746,13.4223,17237,0
+PDEX.US,D,20191129,000000,13.55,14.0691,13.4554,14.0691,14145,0
+PDEX.US,D,20191202,000000,13.99,14.165,13.955,14.065,11787,0
+PDEX.US,D,20191203,000000,14,14.8572,13.8948,14.22,13050,0
+PDEX.US,D,20191204,000000,14.35,15.7005,14.35,15.46,27782,0
+PDEX.US,D,20191205,000000,15.64,15.8713,15.15,15.6,18544,0
+PDEX.US,D,20191206,000000,15.8314,15.92,15.001,15.875,26442,0
+PDEX.US,D,20191209,000000,15.7662,16.24,15.44,15.73,22440,0
+PDEX.US,D,20191210,000000,15.42,15.4868,14.11,14.28,23296,0
+PDEX.US,D,20191211,000000,14.33,15.4508,13.54,15.01,39415,0
+PDEX.US,D,20191212,000000,14.61,15.75,14.61,15.73,13900,0
+PDEX.US,D,20191213,000000,15.2,15.7077,15.2,15.64,7889,0
+PDEX.US,D,20191216,000000,15.72,16.2,15.48,15.9,55110,0
+PDEX.US,D,20191217,000000,16.16,16.18,15.735,15.92,11322,0
+PDEX.US,D,20191218,000000,16.18,16.18,15.7469,16,18218,0
+PDEX.US,D,20191219,000000,16.23,16.91,15.89,16.4,15543,0
+PDEX.US,D,20191220,000000,16.34,16.7843,15.88,16.4,22871,0
+PDEX.US,D,20191223,000000,16.05,16.78,16.05,16.65,4391,0
+PDEX.US,D,20191224,000000,16.52,16.52,16.18,16.3,2333,0
+PDEX.US,D,20191226,000000,16.3,16.6016,15.683,16.22,20853,0
+PDEX.US,D,20191227,000000,16.29,16.795,16.22,16.635,8566,0
+PDEX.US,D,20191230,000000,16.49,17.677,16.17,17.03,15266,0
+PDEX.US,D,20191231,000000,17.26,17.94,17,17.55,33361,0
+PDEX.US,D,20200102,000000,17.59,18.16,17.55,17.59,20811,0
+PDEX.US,D,20200103,000000,17.39,17.68,17.07,17.31,8750,0
+PDEX.US,D,20200106,000000,17.1,17.4223,17.1,17.35,6210,0
+PDEX.US,D,20200107,000000,17.47,17.4979,16.595,17.01,19327,0
+PDEX.US,D,20200108,000000,16.98,17.22,16.5,16.5,14949,0
+PDEX.US,D,20200109,000000,16.33,17.07,15.95,16.21,7791,0
+PDEX.US,D,20200110,000000,16.2,16.8889,16.15,16.58,6900,0
+PDEX.US,D,20200113,000000,16.72,16.94,16.55,16.9,5167,0
+PDEX.US,D,20200114,000000,17.02,17.04,16.74,17.01,4716,0
+PDEX.US,D,20200115,000000,16.91,17.16,16.68,16.68,6127,0
+PDEX.US,D,20200116,000000,17,17.3,16.67,17.3,8157,0
+PDEX.US,D,20200117,000000,17.3193,17.39,16.98,17.05,2261,0
+PDEX.US,D,20200121,000000,17,17.33,16.93,17.33,5891,0
+PDEX.US,D,20200122,000000,17.2741,17.5,16.65,16.93,31076,0
+PDEX.US,D,20200123,000000,17.07,17.07,16.24,16.69,5357,0
+PDEX.US,D,20200124,000000,17.1767,17.22,16.75,16.78,10743,0
+PDEX.US,D,20200127,000000,16.58,17,16.24,16.38,10693,0
+PDEX.US,D,20200128,000000,16.38,16.99,16.38,16.98,7409,0
+PDEX.US,D,20200129,000000,16.96,16.96,16.4,16.4676,7237,0
+PDEX.US,D,20200130,000000,16.2336,16.4956,16,16,8201,0
+PDEX.US,D,20200131,000000,16.41,16.45,15.4373,15.4373,11639,0
+PDEX.US,D,20200203,000000,15.75,16.7252,15.75,16.15,2921,0
+PDEX.US,D,20200204,000000,16.24,16.66,16.1975,16.42,6715,0
+PDEX.US,D,20200205,000000,16.58,16.89,16.48,16.89,6165,0
+PDEX.US,D,20200206,000000,16.9399,17.65,16.5044,17.33,12179,0
+PDEX.US,D,20200207,000000,17.23,19.97,17.23,18.21,35779,0
+PDEX.US,D,20200210,000000,18.4,20.0453,18.4,19.7,31499,0
+PDEX.US,D,20200211,000000,19.9822,20.5,19.8668,20.011,11752,0
+PDEX.US,D,20200212,000000,19.75,20.0038,19.2184,19.3,22769,0
+PDEX.US,D,20200213,000000,19.66,19.66,19.05,19.05,5432,0
+PDEX.US,D,20200214,000000,19.33,19.7887,18.73,18.73,5673,0
+PDEX.US,D,20200218,000000,18.51,19.85,18.13,18.5,11050,0
+PDEX.US,D,20200219,000000,18.51,19.37,18.4,18.62,11162,0
+PDEX.US,D,20200220,000000,18.61,19.2741,18.61,19.12,10570,0
+PDEX.US,D,20200221,000000,19.31,19.3535,18.7427,19.11,5622,0
+PDEX.US,D,20200224,000000,18.164,18.9,18.044,18.74,24380,0
+PDEX.US,D,20200225,000000,18.37,19.6,18.25,18.47,15579,0
+PDEX.US,D,20200226,000000,19.4109,19.4109,18.4,18.4691,1786,0
+PDEX.US,D,20200227,000000,17.65,18.4305,17.4864,18.045,19355,0
+PDEX.US,D,20200228,000000,17.21,18.6,17.21,18.4816,14968,0
+PDEX.US,D,20200302,000000,18.89,19.5,18.65,19.295,10557,0
+PDEX.US,D,20200303,000000,19.516,19.98,19.175,19.84,17823,0
+PDEX.US,D,20200304,000000,20.03,22.4,20.03,22.25,30365,0
+PDEX.US,D,20200305,000000,21.81,23.9,21.1106,22.1,56338,0
+PDEX.US,D,20200306,000000,20.5,22,20.5,21.7593,3946,0
+PDEX.US,D,20200309,000000,21,21.36,18.575,19.5,15141,0
+PDEX.US,D,20200310,000000,21.36,21.36,18.83,19.75,19033,0
+PDEX.US,D,20200311,000000,18.85,19.62,18.17,18.2,12806,0
+PDEX.US,D,20200312,000000,17.43,18.13,17.12,17.25,13211,0
+PDEX.US,D,20200313,000000,17.69,18.4245,16.75,16.905,43104,0
+PDEX.US,D,20200316,000000,15.51,15.895,12.83,14.7,24119,0
+PDEX.US,D,20200317,000000,14.56,16.27,13.49,15.57,29456,0
+PDEX.US,D,20200318,000000,14.49,16.12,13.8,14.455,27587,0
+PDEX.US,D,20200319,000000,14.49,16.1,14.06,15.39,24999,0
+PDEX.US,D,20200320,000000,15.25,15.25,14,14.04,20369,0
+PDEX.US,D,20200323,000000,13.5,15.5,13.5,14.09,41677,0
+PDEX.US,D,20200324,000000,15.08,15.721,14.5,15.18,25167,0
+PDEX.US,D,20200325,000000,14.85,16.9612,14.01,16.06,38006,0
+PDEX.US,D,20200326,000000,16,17.0194,15.19,15.19,29558,0
+PDEX.US,D,20200327,000000,15,16.17,15,16.15,15245,0
+PDEX.US,D,20200330,000000,16.89,16.9565,14.86,15.31,20961,0
+PDEX.US,D,20200331,000000,15.21,16.57,14.8928,16.2,21371,0
+PDEX.US,D,20200401,000000,16.1,16.2006,15.3,15.83,10408,0
+PDEX.US,D,20200402,000000,15.46,16.1,14.48,14.48,44062,0
+PDEX.US,D,20200403,000000,14.8,15.41,14.76,15.31,27386,0
+PDEX.US,D,20200406,000000,15.54,16.4,15.54,16.19,20176,0
+PDEX.US,D,20200407,000000,16.43,16.95,16,16.54,17844,0
+PDEX.US,D,20200408,000000,16.6893,17.15,14.79,14.9,18483,0
+PDEX.US,D,20200409,000000,15.79,16.35,15.79,16.35,52444,0
+PDEX.US,D,20200413,000000,16.41,17.55,15.683,17,22460,0
+PDEX.US,D,20200414,000000,17.39,17.39,16.85,17.09,12383,0
+PDEX.US,D,20200415,000000,17,19.0014,17,18.27,36073,0
+PDEX.US,D,20200416,000000,18.27,18.4,16.8401,18.12,6427,0
+PDEX.US,D,20200417,000000,18.5,18.5,17,17.62,13802,0
+PDEX.US,D,20200420,000000,17.73,18.4,17.47,18.2,29561,0
+PDEX.US,D,20200421,000000,18.05,18.1,17.5222,17.99,9304,0
+PDEX.US,D,20200422,000000,17.17,17.92,16.71,17.01,6497,0
+PDEX.US,D,20200423,000000,17.35,17.8,17.0215,17.6,4144,0
+PDEX.US,D,20200424,000000,17.83,17.968,17.35,17.77,1271,0
+PDEX.US,D,20200427,000000,17.37,17.38,16.8302,17.27,6324,0
+PDEX.US,D,20200428,000000,17.27,17.44,16.67,17.39,5169,0
+PDEX.US,D,20200429,000000,17.36,18.05,17.36,17.68,8012,0
+PDEX.US,D,20200430,000000,17.16,17.9899,17.1,17.2,9070,0
+PDEX.US,D,20200501,000000,16.9961,17.45,16.1,16.1,9402,0
+PDEX.US,D,20200504,000000,16.4,16.77,16.4,16.41,5208,0
+PDEX.US,D,20200505,000000,16.58,17.04,15.95,16.1,17031,0
+PDEX.US,D,20200506,000000,16.1,16.28,15.8,16.1,9221,0
+PDEX.US,D,20200507,000000,16.1,17.5,16.1,16.98,5219,0
+PDEX.US,D,20200508,000000,18,18.4,17.57,18.34,23976,0
+PDEX.US,D,20200511,000000,18.09,18.3,17.55,17.7,14957,0
+PDEX.US,D,20200512,000000,18,18,16.95,17.76,3756,0
+PDEX.US,D,20200513,000000,17.52,17.7,16.8101,17.38,5503,0
+PDEX.US,D,20200514,000000,17.23,17.25,17.1,17.25,641,0
+PDEX.US,D,20200515,000000,17.61,17.691,16.96,16.96,1701,0
+PDEX.US,D,20200518,000000,17.44,18.28,17.3501,17.88,8200,0
+PDEX.US,D,20200519,000000,17.89,18.3,17.45,17.53,10425,0
+PDEX.US,D,20200520,000000,17.99,18.8,17.8789,18.71,21637,0
+PDEX.US,D,20200521,000000,18.62,18.65,18.01,18.2,12142,0
+PDEX.US,D,20200522,000000,18.35,18.35,17.9142,18.04,3511,0
+PDEX.US,D,20200526,000000,18.6,18.985,18.1,18.97,16087,0
+PDEX.US,D,20200527,000000,19.19,20,18.4652,19.24,15250,0
+PDEX.US,D,20200528,000000,19.6,19.6964,19.25,19.25,5404,0
+PDEX.US,D,20200529,000000,19.21,22,18.3863,19.7,97182,0
+PDEX.US,D,20200601,000000,19.93,20.5,19.77,19.95,6566,0
+PDEX.US,D,20200602,000000,19.97,20.4889,19.41,19.5,11982,0
+PDEX.US,D,20200603,000000,19.095,19.602,18.7001,19.5006,9851,0
+PDEX.US,D,20200604,000000,19.58,19.58,18.73,18.97,9027,0
+PDEX.US,D,20200605,000000,19.4,19.8591,18.7,19.39,6779,0
+PDEX.US,D,20200608,000000,19.31,19.75,18.562,19.35,12745,0
+PDEX.US,D,20200609,000000,19,19.5,18.9412,19.1,4993,0
+PDEX.US,D,20200610,000000,19.15,19.34,18.9238,19.125,2496,0
+PDEX.US,D,20200611,000000,18.75,18.91,17.65,17.88,9732,0
+PDEX.US,D,20200612,000000,18.11,18.71,18,18.01,4025,0
+PDEX.US,D,20200615,000000,18,18.37,17.8101,18.05,6443,0
+PDEX.US,D,20200616,000000,18.83,19.0111,18.4699,18.64,5292,0
+PDEX.US,D,20200617,000000,19,19.07,18.6036,18.7572,15387,0
+PDEX.US,D,20200618,000000,18.625,18.9264,18.54,18.83,2447,0
+PDEX.US,D,20200619,000000,19,19,17.91,18.69,19177,0
+PDEX.US,D,20200622,000000,18.31,18.31,17.99,18.17,8169,0
+PDEX.US,D,20200623,000000,18.27,18.27,17.68,18.05,7172,0
+PDEX.US,D,20200624,000000,18.25,18.25,16.76,17.39,33462,0
+PDEX.US,D,20200625,000000,17.07,17.37,17,17.0027,5985,0
+PDEX.US,D,20200626,000000,16.82,18,16.82,17.95,10926,0
+PDEX.US,D,20200629,000000,17.61,18.18,17.4522,17.71,10640,0
+PDEX.US,D,20200630,000000,17.9,18.18,17.715,17.82,13003,0
+PDEX.US,D,20200701,000000,17.7,18.1,17.67,18.0501,5669,0
+PDEX.US,D,20200702,000000,17.95,18.16,17.67,17.93,9772,0
+PDEX.US,D,20200706,000000,18.0196,18.063,17.46,17.79,7644,0
+PDEX.US,D,20200707,000000,17.5,17.8337,17.335,17.4105,2960,0
+PDEX.US,D,20200708,000000,17.58,17.58,16.77,17.01,15064,0
+PDEX.US,D,20200709,000000,17.2,17.4799,17.05,17.43,3321,0
+PDEX.US,D,20200710,000000,17.09,17.53,16.82,17.34,5736,0
+PDEX.US,D,20200713,000000,17.59,18.15,17.45,18.15,7864,0
+PDEX.US,D,20200714,000000,18.07,18.37,17.5101,18.37,9520,0
+PDEX.US,D,20200715,000000,18.16,19.34,18.1101,19.31,13208,0
+PDEX.US,D,20200716,000000,18.795,18.97,18.62,18.95,5938,0
+PDEX.US,D,20200717,000000,18.6,19.74,18.6,19.34,21092,0
+PDEX.US,D,20200720,000000,19.355,19.45,18.74,19.41,5591,0
+PDEX.US,D,20200721,000000,19.23,19.55,19.23,19.5,4073,0
+PDEX.US,D,20200722,000000,19.3,19.93,19.3,19.92,8796,0
+PDEX.US,D,20200723,000000,19.73,20.61,19.5,20,2603,0
+PDEX.US,D,20200724,000000,19.82,21,19.82,20.5,3222,0
+PDEX.US,D,20200727,000000,20.5,20.75,20.3,20.74,19415,0
+PDEX.US,D,20200728,000000,20.55,20.6,20.19,20.19,1247,0
+PDEX.US,D,20200729,000000,20.37,20.79,19.91,20.01,5157,0
+PDEX.US,D,20200730,000000,19.92,20.6006,19.1,19.93,20582,0
+PDEX.US,D,20200731,000000,19.3,19.66,19.01,19.01,1547,0
+PDEX.US,D,20200803,000000,18.76,20.68,18.29,20.68,22365,0
+PDEX.US,D,20200804,000000,19.99,21,19.99,20.79,6548,0
+PDEX.US,D,20200805,000000,20.86,20.9,20.4,20.65,3661,0
+PDEX.US,D,20200806,000000,20.14,20.81,19.89,20.24,6563,0
+PDEX.US,D,20200807,000000,20.5,20.76,20.5,20.75,9711,0
+PDEX.US,D,20200810,000000,20.75,22.5,20.75,22.385,11447,0
+PDEX.US,D,20200811,000000,22,22.455,21.02,21.08,6498,0
+PDEX.US,D,20200812,000000,21.05,21.715,21.05,21.7,3818,0
+PDEX.US,D,20200813,000000,21.39,22.15,21.39,21.84,16542,0
+PDEX.US,D,20200814,000000,21.83,22.18,20.67,21.6,8217,0
+PDEX.US,D,20200817,000000,21.56,22.11,20.3299,21.6773,6528,0
+PDEX.US,D,20200818,000000,21.57,22.3999,20.4101,22.34,6687,0
+PDEX.US,D,20200819,000000,22.61,22.8372,21.57,21.57,3455,0
+PDEX.US,D,20200820,000000,21.3492,22.98,21.3492,21.9,2642,0
+PDEX.US,D,20200821,000000,21.75,21.99,21,21.48,6255,0
+PDEX.US,D,20200824,000000,21.225,21.5,21.13,21.13,2411,0
+PDEX.US,D,20200825,000000,21.13,21.13,20.95,21.12,1706,0
+PDEX.US,D,20200826,000000,21,21.3033,20.99,21.165,4033,0
+PDEX.US,D,20200827,000000,21.221,21.37,21.142,21.25,4005,0
+PDEX.US,D,20200828,000000,23,26.52,23,25,67622,0
+PDEX.US,D,20200831,000000,25.2,31.75,25.2,28.86,123644,0
+PDEX.US,D,20200901,000000,28,29.45,27.25,29.45,37768,0
+PDEX.US,D,20200902,000000,28.94,30.99,27.55,30.99,30594,0
+PDEX.US,D,20200903,000000,30.14,30.14,28.15,28.25,10908,0
+PDEX.US,D,20200904,000000,29.035,31.3477,28.69,28.69,11506,0
+PDEX.US,D,20200908,000000,29.18,30,26.75,28.7,23240,0
+PDEX.US,D,20200909,000000,29.01,32.9825,29.01,30.76,60469,0
+PDEX.US,D,20200910,000000,31.75,31.75,30.0201,30.05,19524,0
+PDEX.US,D,20200911,000000,30.15,30.15,27.5524,28.1,44728,0
+PDEX.US,D,20200914,000000,28.8,31.68,28.8,31.42,30116,0
+PDEX.US,D,20200915,000000,32.33,32.33,29.36,30.52,15578,0
+PDEX.US,D,20200916,000000,30.22,30.99,30.1,30.42,9583,0
+PDEX.US,D,20200917,000000,30,30.1,29.6,29.6,9773,0
+PDEX.US,D,20200918,000000,30.37,30.385,28.52,28.77,31962,0
+PDEX.US,D,20200921,000000,29.07,30.47,28.18,30.47,14501,0
+PDEX.US,D,20200922,000000,30.75,30.75,26.5,27.3,65788,0
+PDEX.US,D,20200923,000000,27.08,27.29,26.8,27.01,27732,0
+PDEX.US,D,20200924,000000,27,28.62,26.28,26.95,44345,0
+PDEX.US,D,20200925,000000,26.7,28.2832,26.7,27.14,28041,0
+PDEX.US,D,20200928,000000,28.29,28.45,26.43,27.47,13663,0
+PDEX.US,D,20200929,000000,28.5999,28.5999,26.58,27.8,16855,0
+PDEX.US,D,20200930,000000,27.77,28.6,27.77,28.6,13606,0
+PDEX.US,D,20201001,000000,28.405,28.95,27.5652,28.2,45410,0
+PDEX.US,D,20201002,000000,28.5,29.5,28,29.5,15434,0
+PDEX.US,D,20201005,000000,29.58,29.58,27.95,28.5,19568,0
+PDEX.US,D,20201006,000000,28.88,29.55,28.1401,28.81,9590,0
+PDEX.US,D,20201007,000000,29.1,29.37,28.015,29.37,6131,0
+PDEX.US,D,20201008,000000,29.17,29.34,28.635,29.1,4844,0
+PDEX.US,D,20201009,000000,29.19,31.96,28.15,28.5,87553,0
+PDEX.US,D,20201012,000000,29.5,29.5,27.76,28.23,15587,0
+PDEX.US,D,20201013,000000,28.16,28.18,27.7,28.0808,5851,0
+PDEX.US,D,20201014,000000,28.31,29.2789,27.7036,27.715,10831,0
+PDEX.US,D,20201015,000000,27.6072,28.7181,26.15,26.96,14918,0
+PDEX.US,D,20201016,000000,27.5,27.871,26.615,27.03,18768,0
+PDEX.US,D,20201019,000000,27,27.66,27,27.29,8679,0
+PDEX.US,D,20201020,000000,27.15,34.4999,27.15,32.31,396478,0
+PDEX.US,D,20201021,000000,32.97,34.88,32.81,33.76,75640,0
+PDEX.US,D,20201022,000000,34,36.65,34,36.52,66467,0
+PDEX.US,D,20201023,000000,37.11,38.05,35,35.415,50597,0
+PDEX.US,D,20201026,000000,35,38.48,33.76,35.63,38411,0
+PDEX.US,D,20201027,000000,36.14,37.25,34.54,34.8,86083,0
+PDEX.US,D,20201028,000000,34.54,35.05,33.76,33.86,22550,0
+PDEX.US,D,20201029,000000,33.88,37.1051,33.88,36.2,16890,0
+PDEX.US,D,20201030,000000,35.9,37.43,35,35.05,39707,0
+PDEX.US,D,20201102,000000,36.6,38.42,33.9001,34.5,30493,0
+PDEX.US,D,20201103,000000,34.86,36.5684,34.19,34.19,33426,0
+PDEX.US,D,20201104,000000,34.5,35.7,34.5,34.84,14402,0
+PDEX.US,D,20201105,000000,35.95,36.4699,35.06,35.7,32034,0
+PDEX.US,D,20201106,000000,34.81,35.85,33.76,34.35,40270,0
+PDEX.US,D,20201109,000000,37.09,41.6,37.09,38.55,101641,0
+PDEX.US,D,20201110,000000,38.75,39.759,36.58,38.29,103741,0
+PDEX.US,D,20201111,000000,39,39,36.77,37.61,185615,0
+PDEX.US,D,20201112,000000,37.7,38.115,35,35.56,61788,0
+PDEX.US,D,20201113,000000,36.12,37.33,35.19,36.81,66533,0
+PDEX.US,D,20201116,000000,38.26,39.42,36.9,37.5,153975,0
+PDEX.US,D,20201117,000000,37.41,37.9999,36.5,37.17,20408,0
+PDEX.US,D,20201118,000000,37.05,37.18,36.12,36.61,11221,0
+PDEX.US,D,20201119,000000,36.54,36.976,35.36,36.4,21383,0
+PDEX.US,D,20201120,000000,36.66,37.69,36.66,37.69,17033,0
+PDEX.US,D,20201123,000000,38,38.8263,36.55,37.08,25061,0
+PDEX.US,D,20201124,000000,37.37,38.44,36.6,38.44,29324,0
+PDEX.US,D,20201125,000000,38.14,38.5,37.015,37.97,13468,0
+PDEX.US,D,20201127,000000,37.97,41.5,37.92,38.69,56063,0
+PDEX.US,D,20201130,000000,38.79,38.8,37.18,37.62,21421,0
+PDEX.US,D,20201201,000000,38.83,39.4,37.52,38.51,42676,0
+PDEX.US,D,20201202,000000,38.3,39.82,37.87,39.64,21926,0
+PDEX.US,D,20201203,000000,39.83,40.235,39.255,39.34,16494,0
+PDEX.US,D,20201204,000000,39.32,40.1499,38.93,39.49,40406,0
+PDEX.US,D,20201207,000000,38.43,39.61,37.89,38.97,29174,0
+PDEX.US,D,20201208,000000,38.95,38.95,38.21,38.94,21009,0
+PDEX.US,D,20201209,000000,38.94,39.48,38.31,38.46,17699,0
+PDEX.US,D,20201210,000000,38.46,40.54,38.15,40.54,26241,0
+PDEX.US,D,20201211,000000,40.25,40.5,39.4101,40.36,6634,0
+PDEX.US,D,20201214,000000,40.5,41.105,39.5,39.63,28251,0
+PDEX.US,D,20201215,000000,40.14,41,38.6801,40.33,32576,0
+PDEX.US,D,20201216,000000,39.99,41.5,39.99,41.4,14295,0
+PDEX.US,D,20201217,000000,41.01,41.4,40.19,40.53,9411,0
+PDEX.US,D,20201218,000000,40.58,42.6,39.78,42.6,37397,0
+PDEX.US,D,20201221,000000,41.18,41.325,39.52,41.02,31465,0
+PDEX.US,D,20201222,000000,41.2,41.7,40.2889,41.4,23098,0
+PDEX.US,D,20201223,000000,41.4,42,40.2562,40.51,14034,0
+PDEX.US,D,20201224,000000,40.26,40.26,39.1,39.48,10095,0
+PDEX.US,D,20201228,000000,39.5,40.2896,30.7,31.6,279950,0
+PDEX.US,D,20201229,000000,31.29,33.9999,31.1674,32.67,77447,0
+PDEX.US,D,20201230,000000,30.87,32.11,29.18,31.92,91019,0
+PDEX.US,D,20201231,000000,31.7,31.7,30.8,30.97,16956,0
+PDEX.US,D,20210104,000000,31.1,31.1,28.265,29.25,39350,0
+PDEX.US,D,20210105,000000,29.18,31,29.0001,30.98,20774,0
+PDEX.US,D,20210106,000000,30.57,30.97,29,29.45,33087,0
+PDEX.US,D,20210107,000000,29.38,29.38,28.34,28.72,43350,0
+PDEX.US,D,20210108,000000,28.92,30.35,28.498,29.49,36510,0
+PDEX.US,D,20210111,000000,29.49,29.7623,28.6,28.9,18367,0
+PDEX.US,D,20210112,000000,28.8,29.445,28.36,28.74,17508,0
+PDEX.US,D,20210113,000000,28.74,29.9724,28.51,29.4,41676,0
+PDEX.US,D,20210114,000000,29.58,30.31,28.99,29.05,18889,0
+PDEX.US,D,20210115,000000,29.1,29.105,28,28.7,23481,0
+PDEX.US,D,20210119,000000,29.69,30.3462,29.1,30.03,22427,0
+PDEX.US,D,20210120,000000,30.22,32.28,30.11,31.03,73734,0
+PDEX.US,D,20210121,000000,31.02,32.4,31.02,31.75,21204,0
+PDEX.US,D,20210122,000000,31.8,32.6299,31.64,32.4,19076,0
+PDEX.US,D,20210125,000000,32.1,32.78,31.3527,31.91,24728,0
+PDEX.US,D,20210126,000000,31.99,34.23,31.9484,33.66,28312,0
+PDEX.US,D,20210127,000000,33.32,33.54,30.0435,32.37,18989,0
+PDEX.US,D,20210128,000000,32.58,32.9964,30.66,31.9,10830,0
+PDEX.US,D,20210129,000000,32.25,32.25,30.2651,30.96,14291,0
+PDEX.US,D,20210201,000000,31.18,32.46,31.18,32.46,9348,0
+PDEX.US,D,20210202,000000,32.5,32.5,31.58,32.16,5393,0
+PDEX.US,D,20210203,000000,31.2797,33.4999,31.2797,33.22,17065,0
+PDEX.US,D,20210204,000000,33.42,33.47,32.34,33.3,9623,0
+PDEX.US,D,20210205,000000,31.61,31.61,24.555,26.705,173194,0
+PDEX.US,D,20210208,000000,26.71,28,26.0001,26.56,91811,0
+PDEX.US,D,20210209,000000,26.71,27.1,26,26.42,42738,0
+PDEX.US,D,20210210,000000,27.5,28.75,26.5,26.93,60574,0
+PDEX.US,D,20210211,000000,26.73,27.04,25.24,25.83,29875,0
+PDEX.US,D,20210212,000000,25.91,26.75,25.6801,26.73,37375,0
+PDEX.US,D,20210216,000000,26.58,26.58,25.5,25.66,41652,0
+PDEX.US,D,20210217,000000,25.54,26.57,25.48,26.14,27877,0
+PDEX.US,D,20210218,000000,26.6224,27.619,26.5266,26.89,51827,0
+PDEX.US,D,20210219,000000,27.05,27.05,26.43,26.43,21746,0
+PDEX.US,D,20210222,000000,26.5,26.53,25.59,25.99,22743,0
+PDEX.US,D,20210223,000000,25.55,25.9138,23.75,24.95,49020,0
+PDEX.US,D,20210224,000000,25.14,26.03,25,25.41,23714,0
+PDEX.US,D,20210225,000000,25.29,27.0899,24.87,26.45,46716,0
+PDEX.US,D,20210226,000000,26.32,26.41,24.65,24.65,39993,0
+PDEX.US,D,20210301,000000,24.67,25.85,24.67,25.53,23901,0
+PDEX.US,D,20210302,000000,25.04,25.8296,24.9,25.76,17287,0
+PDEX.US,D,20210303,000000,25.24,25.535,24.01,24.26,25988,0
+PDEX.US,D,20210304,000000,23.7,23.77,21.65,22.25,52972,0
+PDEX.US,D,20210305,000000,22.51,23.5159,21.25,22.77,39368,0
+PDEX.US,D,20210308,000000,22.94,23.3904,21.35,21.97,84065,0
+PDEX.US,D,20210309,000000,22.14,23.25,22.07,22.81,45365,0
+PDEX.US,D,20210310,000000,22.81,23.09,22.31,22.66,18940,0
+PDEX.US,D,20210311,000000,22.74,23.83,22.74,23.33,23627,0
+PDEX.US,D,20210312,000000,23.35,24.74,23,23.6,28265,0
+PDEX.US,D,20210315,000000,23.42,24.3561,23.27,23.53,19095,0
+PDEX.US,D,20210316,000000,23.82,24.362,23.59,23.77,9259,0
+PDEX.US,D,20210317,000000,23.54,23.86,23.25,23.25,8087,0
+PDEX.US,D,20210318,000000,23.35,23.7302,22.55,22.93,9410,0
+PDEX.US,D,20210319,000000,23.28,24.99,22.9,24.99,37461,0
+PDEX.US,D,20210322,000000,24.69,24.69,23.2901,23.49,18848,0
+PDEX.US,D,20210323,000000,23.77,23.77,22.57,22.97,13002,0
+PDEX.US,D,20210324,000000,23.06,28.305,22.785,26.97,128234,0
+PDEX.US,D,20210325,000000,27.42,28.2,26.3,27,75813,0
+PDEX.US,D,20210326,000000,27.31,27.31,25.64,26.9,21669,0
+PDEX.US,D,20210329,000000,27.19,27.41,25.72,25.81,30651,0
+PDEX.US,D,20210330,000000,25.64,26.335,25.64,26.27,12945,0
+PDEX.US,D,20210331,000000,26.43,27.22,25.76,26.95,19401,0
+PDEX.US,D,20210401,000000,27,27.36,26.55,27.09,20762,0
+PDEX.US,D,20210405,000000,27.15,27.6998,26.96,27.55,28063,0
+PDEX.US,D,20210406,000000,27.57,27.84,26.93,27.12,16959,0
+PDEX.US,D,20210407,000000,27.38,27.62,26.55,27,19224,0
+PDEX.US,D,20210408,000000,26.98,27,26.745,26.77,5306,0
+PDEX.US,D,20210409,000000,26.81,27,26.55,26.89,10606,0
+PDEX.US,D,20210412,000000,26.9899,26.9899,25.8,25.8,9679,0
+PDEX.US,D,20210413,000000,25.56,27,25.56,25.76,10208,0
+PDEX.US,D,20210414,000000,26.12,26.74,26.01,26.57,10889,0
+PDEX.US,D,20210415,000000,26.5,26.7,25.6802,26.04,11513,0
+PDEX.US,D,20210416,000000,25.96,26.44,25.8201,26.03,4773,0
+PDEX.US,D,20210419,000000,26,26.72,25.62,26.21,6234,0
+PDEX.US,D,20210420,000000,25.73,26.2178,25.42,25.98,8624,0
+PDEX.US,D,20210421,000000,25.4424,26.72,25.4106,25.93,17315,0
+PDEX.US,D,20210422,000000,26.25,26.5765,26.1,26.28,9387,0
+PDEX.US,D,20210423,000000,26.5,26.995,26.39,26.88,16534,0
+PDEX.US,D,20210426,000000,26.67,26.84,26.21,26.63,5944,0
+PDEX.US,D,20210427,000000,26.8122,29.21,26.8122,29.21,63851,0
+PDEX.US,D,20210428,000000,28.94,29.57,28.47,29.035,18037,0
+PDEX.US,D,20210429,000000,28.92,28.92,27.9,28.09,7179,0
+PDEX.US,D,20210430,000000,28.11,29.25,28.01,28.52,11876,0
+PDEX.US,D,20210503,000000,28.5,29.28,27.6,28.54,15747,0
+PDEX.US,D,20210504,000000,28.24,29.286,27.85,29,18884,0
+PDEX.US,D,20210505,000000,28.95,29.64,28.53,29.3,15476,0
+PDEX.US,D,20210506,000000,29.11,29.5999,28.1867,29.3,11933,0
+PDEX.US,D,20210507,000000,32,38.45,31.98,34.37,115345,0
+PDEX.US,D,20210510,000000,34.4,35.15,33.1,34.75,68338,0
+PDEX.US,D,20210511,000000,34.25,34.25,33.0801,33.56,16777,0
+PDEX.US,D,20210512,000000,33.56,33.9999,32.29,32.8,19177,0
+PDEX.US,D,20210513,000000,32.9,33.89,32.5,33.2,41069,0
+PDEX.US,D,20210514,000000,33.9756,35.26,33.51,35,26902,0
+PDEX.US,D,20210517,000000,35.26,35.93,33.91,35.46,14724,0
+PDEX.US,D,20210518,000000,35.7275,35.7275,35.07,35.39,6985,0
+PDEX.US,D,20210519,000000,35.174,35.174,34.41,35.13,5891,0
+PDEX.US,D,20210520,000000,34.6996,35.81,34.52,35.67,28487,0
+PDEX.US,D,20210521,000000,35.57,35.8031,34.5889,35.8031,5520,0
+PDEX.US,D,20210524,000000,35.14,35.41,34.76,34.89,13476,0
+PDEX.US,D,20210525,000000,33.185,35.09,33.185,33.75,14617,0
+PDEX.US,D,20210526,000000,34.25,34.92,33.52,34.31,15491,0
+PDEX.US,D,20210527,000000,34.83,35.6832,33.72,34.1,19413,0
+PDEX.US,D,20210528,000000,34.2726,34.525,34.055,34.18,9850,0
+PDEX.US,D,20210601,000000,34.39,34.39,33.555,33.64,2795,0
+PDEX.US,D,20210602,000000,33.662,34.47,33.17,33.97,8645,0
+PDEX.US,D,20210603,000000,33.195,33.78,33.01,33.6,5376,0
+PDEX.US,D,20210604,000000,33.7458,34.14,33.64,33.64,5948,0
+PDEX.US,D,20210607,000000,33.93,33.93,33.01,33.4,10158,0
+PDEX.US,D,20210608,000000,33.916,33.9899,33.06,33.15,6199,0
+PDEX.US,D,20210609,000000,33.2,33.9523,33.2,33.26,2614,0
+PDEX.US,D,20210610,000000,33.5,33.5,33,33,7046,0
+PDEX.US,D,20210611,000000,33.01,33.15,32.24,32.24,5249,0
+PDEX.US,D,20210614,000000,32.15,33.01,32.05,32.29,16800,0
+PDEX.US,D,20210615,000000,32.51,34.02,32.48,33.33,23704,0
+PDEX.US,D,20210616,000000,33.2,34.48,32.69,32.69,13686,0
+PDEX.US,D,20210617,000000,33.17,33.17,30.01,31,23524,0
+PDEX.US,D,20210618,000000,30.89,30.92,28.6901,28.98,52607,0
+PDEX.US,D,20210621,000000,29.55,29.85,29,29.08,9976,0
+PDEX.US,D,20210622,000000,29.6177,29.6177,28.71,29.31,9514,0
+PDEX.US,D,20210623,000000,29.26,29.505,28.78,29.35,4895,0
+PDEX.US,D,20210624,000000,29.05,29.7,28.55,29.31,10451,0
+PDEX.US,D,20210625,000000,29.65,32.615,28.8901,30,50932,0
+PDEX.US,D,20210628,000000,30,31.49,29.65,30.11,22122,0
+PDEX.US,D,20210629,000000,29.885,31.11,29.6701,30.55,9175,0
+PDEX.US,D,20210630,000000,30.84,31.37,30.26,30.56,12406,0
+PDEX.US,D,20210701,000000,30.56,31.9,30.5505,31.3,30068,0
+PDEX.US,D,20210702,000000,31.19,31.6928,30.87,31.0994,9119,0
+PDEX.US,D,20210706,000000,31.1,31.2986,30.15,30.15,8929,0
+PDEX.US,D,20210707,000000,30.34,30.77,30.34,30.77,5918,0
+PDEX.US,D,20210708,000000,30.21,30.7,29.8001,30.03,2809,0
+PDEX.US,D,20210709,000000,30.2195,30.74,29.81,30.31,7649,0
+PDEX.US,D,20210712,000000,30.2649,30.8,29.81,30.08,6245,0
+PDEX.US,D,20210713,000000,30.16,30.18,29.18,29.34,8749,0
+PDEX.US,D,20210714,000000,29,29.58,28.43,28.8,13389,0
+PDEX.US,D,20210715,000000,29.08,30.44,28.2,28.82,60734,0
+PDEX.US,D,20210716,000000,29.14,29.53,28.5006,29.15,46266,0
+PDEX.US,D,20210719,000000,28.51,28.8199,27.3729,28.1,15867,0
+PDEX.US,D,20210720,000000,28.09,29.58,28.09,29.01,14119,0
+PDEX.US,D,20210721,000000,29.5,30.145,29.01,29.38,29614,0
+PDEX.US,D,20210722,000000,29.25,30.33,29.25,29.85,35285,0
+PDEX.US,D,20210723,000000,29.96,30.03,29.1506,29.36,38065,0
+PDEX.US,D,20210726,000000,28.31,29.91,28.31,29.62,19735,0
+PDEX.US,D,20210727,000000,28.78,29.725,28.47,29.45,42682,0
+PDEX.US,D,20210728,000000,29.47,30.15,29.31,30.15,7999,0
+PDEX.US,D,20210729,000000,29.89,30.79,29.8,30.79,6041,0
+PDEX.US,D,20210730,000000,30.74,31.26,30.2701,30.68,10023,0
+PDEX.US,D,20210802,000000,30.47,30.86,29.76,29.79,4926,0
+PDEX.US,D,20210803,000000,29.81,30.288,29.4,30.25,2199,0
+PDEX.US,D,20210805,000000,29.7707,29.7707,29.4,29.69,2071,0
+PDEX.US,D,20210806,000000,29.72,30.875,29.72,30.2,20839,0
+PDEX.US,D,20210809,000000,30.13,31.25,30.13,30.7,14998,0
+PDEX.US,D,20210810,000000,30.6,30.865,30.0339,30.5,11601,0
+PDEX.US,D,20210811,000000,30.5,30.7079,30.22,30.36,4838,0
+PDEX.US,D,20210812,000000,30.64,31,30.14,30.45,10786,0
+PDEX.US,D,20210813,000000,30.33,30.45,30,30,5351,0
+PDEX.US,D,20210816,000000,29.99,30.88,29.99,30.37,8991,0
+PDEX.US,D,20210817,000000,29.99,30.43,29.5,30.19,6827,0
+PDEX.US,D,20210818,000000,30.25,31,29.5417,30.81,8945,0
+PDEX.US,D,20210819,000000,30.45,30.8,29.04,29.85,34110,0
+PDEX.US,D,20210820,000000,29.97,31.5,29.97,31.0005,21342,0
+PDEX.US,D,20210823,000000,31.17,31.87,30.3424,30.75,15303,0
+PDEX.US,D,20210824,000000,30.9,31.33,30.0101,31.3,8678,0
+PDEX.US,D,20210825,000000,31,32,30.82,31.51,7210,0
+PDEX.US,D,20210826,000000,31.38,31.51,30.2,30.65,19023,0
+PDEX.US,D,20210827,000000,28.5,29,26.275,26.34,98206,0
+PDEX.US,D,20210830,000000,26.69,27.325,25.66,25.7,18229,0
+PDEX.US,D,20210831,000000,25.32,26.0699,24.91,25.2,29334,0
+PDEX.US,D,20210901,000000,25.5,26.589,25.3,25.51,16697,0
+PDEX.US,D,20210902,000000,25.4,26,25.02,25.16,27813,0
+PDEX.US,D,20210903,000000,25.3429,26.25,25.15,26,9680,0
+PDEX.US,D,20210907,000000,25.68,26,25.15,25.27,11849,0
+PDEX.US,D,20210908,000000,25.16,25.4947,24.6,24.69,13406,0
+PDEX.US,D,20210909,000000,24.6,24.6,23.61,23.78,15676,0
+PDEX.US,D,20210910,000000,24.15,24.5699,23.95,24.26,20085,0
+PDEX.US,D,20210913,000000,24.22,25.45,24.035,24.995,27121,0
+PDEX.US,D,20210914,000000,25.35,25.665,24.57,24.64,14445,0
+PDEX.US,D,20210915,000000,25.5,27.39,25.5,25.89,27941,0
+PDEX.US,D,20210916,000000,25.91,26.75,25.5,25.56,34387,0
+PDEX.US,D,20210917,000000,25.82,26.4,25.32,26.4,84475,0
+PDEX.US,D,20210920,000000,25.83,26.5,25.83,26.07,2765,0
+PDEX.US,D,20210921,000000,26.49,27.14,26.45,26.56,7223,0
+PDEX.US,D,20210922,000000,26.94,27.24,26.45,27.14,4419,0
+PDEX.US,D,20210923,000000,26.975,27,26.6,26.6,5522,0
+PDEX.US,D,20210924,000000,27.1,27.1,26,26,1700,0
+PDEX.US,D,20210927,000000,26.35,26.645,26.08,26.09,2723,0
+PDEX.US,D,20210928,000000,26.24,26.73,26.0601,26.73,6189,0
+PDEX.US,D,20210929,000000,26.83,26.83,25.56,25.56,8958,0
+PDEX.US,D,20210930,000000,25.95,25.95,25.67,25.67,2028,0
+PDEX.US,D,20211001,000000,25.5637,25.7259,25.5637,25.7259,2671,0
+PDEX.US,D,20211004,000000,25.6,25.685,23.0701,24.67,28254,0
+PDEX.US,D,20211005,000000,25.345,25.9,24.4625,25.8,14575,0
+PDEX.US,D,20211006,000000,24.55,26,24.55,25.32,4714,0
+PDEX.US,D,20211007,000000,25.62,26.04,24.81,24.81,2691,0
+PDEX.US,D,20211008,000000,25.2,25.27,24.85,24.85,5582,0
+PDEX.US,D,20211011,000000,25.18,25.32,25.1,25.1,1688,0
+PDEX.US,D,20211012,000000,25.4104,25.4104,24.91,24.91,1437,0
+PDEX.US,D,20211013,000000,25.9,25.9,25.1,25.1,1525,0
+PDEX.US,D,20211014,000000,25.1,25.985,24.8967,25.7,5480,0
+PDEX.US,D,20211015,000000,26.46,26.46,25.4,25.705,2646,0
+PDEX.US,D,20211018,000000,25.1048,26.0021,25.1048,25.9015,989,0
+PDEX.US,D,20211019,000000,25.39,25.549,25.15,25.15,5392,0
+PDEX.US,D,20211020,000000,25.05,25.15,25.05,25.1007,1860,0
+PDEX.US,D,20211021,000000,25.6,25.6,25.25,25.25,911,0
+PDEX.US,D,20211022,000000,25.4,25.46,24.5,25.43,8106,0
+PDEX.US,D,20211025,000000,25.33,25.33,24.84,25.05,4863,0
+PDEX.US,D,20211026,000000,25.05,25.05,24.29,24.69,3676,0
+PDEX.US,D,20211027,000000,24.54,24.54,23.84,24.24,3955,0
+PDEX.US,D,20211028,000000,24.21,25.375,24.21,25.375,1820,0
+PDEX.US,D,20211029,000000,24.99,25,24.27,24.27,2371,0
+PDEX.US,D,20211101,000000,24.6,25.1699,24.3,25,2943,0
+PDEX.US,D,20211102,000000,24.9749,25.215,24.55,24.98,4578,0
+PDEX.US,D,20211103,000000,25.1,25.325,25,25.12,8527,0
+PDEX.US,D,20211104,000000,24.92,25.1,24.69,24.69,3155,0
+PDEX.US,D,20211105,000000,24.57,25.75,24.57,24.99,8118,0
+PDEX.US,D,20211108,000000,24.5001,25.5,24.5001,25.26,2243,0
+PDEX.US,D,20211109,000000,25,25.25,25,25.24,1115,0
+PDEX.US,D,20211110,000000,24.57,25.011,24.57,25,936,0
+PDEX.US,D,20211111,000000,25,25.15,24.7327,24.7327,3339,0
+PDEX.US,D,20211112,000000,24.5,24.5,23.26,23.26,17729,0
+PDEX.US,D,20211115,000000,23.2,23.5,22.75,23.1678,16440,0
+PDEX.US,D,20211116,000000,23.25,23.5,21,21.11,77156,0
+PDEX.US,D,20211117,000000,21.15,21.9417,21,21,8603,0
+PDEX.US,D,20211118,000000,21,21.4,20.0601,20.53,10798,0
+PDEX.US,D,20211119,000000,20.5,20.8199,20.16,20.44,23660,0
+PDEX.US,D,20211122,000000,20.59,21.71,20.5,20.5,20296,0
+PDEX.US,D,20211123,000000,20.72,22.96,20.7,22.79,23277,0
+PDEX.US,D,20211124,000000,22.235,23.13,21.13,22.79,10166,0
+PDEX.US,D,20211126,000000,22.32,22.9699,22.2,22.48,9649,0
+PDEX.US,D,20211129,000000,22.55,24.99,22.55,23.81,19760,0
+PDEX.US,D,20211130,000000,23.83,24.98,22.2,22.55,23265,0
+PDEX.US,D,20211201,000000,22.69,24.03,22.25,22.25,20335,0
+PDEX.US,D,20211202,000000,22.42,24.11,22.01,22.8693,42687,0
+PDEX.US,D,20211203,000000,22.87,24.7142,21.88,22.22,28329,0
+PDEX.US,D,20211206,000000,22.699,23.7,21.75,23.19,12820,0
+PDEX.US,D,20211207,000000,23.7,24.54,23.28,24.54,6806,0
+PDEX.US,D,20211208,000000,24.19,25.6,23.61,24.05,23156,0
+PDEX.US,D,20211209,000000,24.05,24.89,23.89,23.89,3337,0
+PDEX.US,D,20211210,000000,23.228,24,23.14,23.48,3038,0
+PDEX.US,D,20211213,000000,23.8,23.99,23.5,23.5,2491,0
+PDEX.US,D,20211214,000000,23.51,23.51,21.4119,23.08,8200,0
+PDEX.US,D,20211215,000000,23.4,24,22.1147,23.62,11687,0
+PDEX.US,D,20211216,000000,23.345,24.38,22.58,24,10693,0
+PDEX.US,D,20211217,000000,23.9,23.9,22.905,22.905,12352,0
+PDEX.US,D,20211220,000000,22.25,23.43,22.25,23.2235,8366,0
+PDEX.US,D,20211221,000000,23,23.295,22.6604,23,5517,0
+PDEX.US,D,20211222,000000,23.06,23.36,22.6758,22.6758,4510,0
+PDEX.US,D,20211223,000000,22.455,23.9,22.45,23.595,2908,0
+PDEX.US,D,20211227,000000,21.8909,24,21.8909,24,7499,0
+PDEX.US,D,20211228,000000,23.52,24.2081,23.52,23.64,4691,0
+PDEX.US,D,20211229,000000,23.02,23.99,22.6001,23.99,2666,0
+PDEX.US,D,20211230,000000,22.6001,23.99,22.6001,23.98,4439,0
+PDEX.US,D,20211231,000000,23.61,23.715,23.21,23.21,2525,0
+PDEX.US,D,20220103,000000,23.5,24.47,23.5,24.425,2969,0
+PDEX.US,D,20220104,000000,24.7,25.75,24.68,25.1,6625,0
+PDEX.US,D,20220105,000000,25.24,25.63,24.5122,24.5122,7071,0
+PDEX.US,D,20220106,000000,24.86,25.5,23.25,24.425,4194,0
+PDEX.US,D,20220110,000000,24.2,24.28,24,24,2334,0
+PDEX.US,D,20220111,000000,23.25,24,23.25,23.85,3213,0
+PDEX.US,D,20220112,000000,23.97,24.9925,23.97,24.99,3104,0
+PDEX.US,D,20220113,000000,25,25.5,24.21,24.21,6329,0
+PDEX.US,D,20220114,000000,24.43,25.86,24.01,25.13,9115,0
+PDEX.US,D,20220118,000000,25.03,25.2,24.0445,24.45,9241,0
+PDEX.US,D,20220119,000000,24.5,24.75,24.0532,24.65,9447,0
+PDEX.US,D,20220120,000000,24.3,24.45,23.8948,24.1,8838,0
+PDEX.US,D,20220121,000000,23.92,25.3799,23.25,23.75,17421,0
+PDEX.US,D,20220124,000000,24,24.25,23.2769,24.24,5831,0
+PDEX.US,D,20220125,000000,24.31,25.63,24.31,24.8,4526,0
+PDEX.US,D,20220126,000000,24.99,25.59,24.7,24.7,8202,0
+PDEX.US,D,20220127,000000,25,25,24.1005,24.84,4957,0
+PDEX.US,D,20220128,000000,24.025,24.2,23.3313,23.8104,2080,0
+PDEX.US,D,20220131,000000,23.81,25.275,23.7271,24.55,8815,0
+PDEX.US,D,20220202,000000,25.54,26.505,25.11,25.81,7989,0
+PDEX.US,D,20220203,000000,25.55,25.89,24.98,24.98,3124,0
+PDEX.US,D,20220204,000000,23.86,23.86,20.765,22.53,27935,0
+PDEX.US,D,20220207,000000,22.4,22.5,22,22.2,8878,0
+PDEX.US,D,20220208,000000,22.6,23.2,21.645,22,7852,0
+PDEX.US,D,20220209,000000,22.1,22.3,21.6006,21.6006,6855,0
+PDEX.US,D,20220210,000000,22.19,22.19,20.76,21,10135,0
+PDEX.US,D,20220211,000000,21.04,21.5607,20.8,21.25,9355,0
+PDEX.US,D,20220214,000000,21,21.3,19.83,19.83,9568,0
+PDEX.US,D,20220215,000000,19.9,20.5,19.501,19.8116,15135,0
+PDEX.US,D,20220216,000000,20,21.01,19.9243,20.31,5481,0
+PDEX.US,D,20220217,000000,20.33,20.33,19.51,20.05,1311,0
+PDEX.US,D,20220218,000000,19.696,19.7,19.14,19.32,5344,0
+PDEX.US,D,20220222,000000,19.32,19.4,17.29,17.535,13816,0
+PDEX.US,D,20220223,000000,17.48,18.99,17.04,17.2699,7659,0
+PDEX.US,D,20220224,000000,16.48,17.575,16.48,16.8,49866,0
+PDEX.US,D,20220225,000000,17.21,17.575,16.94,17,6424,0
+PDEX.US,D,20220228,000000,16.72,18.598,16.72,18.56,14531,0
+PDEX.US,D,20220301,000000,18.57,19.3678,17.7,17.7,5495,0
+PDEX.US,D,20220302,000000,18.72,19.47,18.02,18.566,6972,0
+PDEX.US,D,20220303,000000,18.79,18.9799,18.55,18.9799,3388,0
+PDEX.US,D,20220304,000000,17.89,18.605,17.83,17.83,5068,0
+PDEX.US,D,20220307,000000,17.83,17.83,16.05,16.11,9392,0
+PDEX.US,D,20220308,000000,16.32,16.3341,15.07,15.07,11078,0
+PDEX.US,D,20220309,000000,15.37,15.99,15,15,5479,0
+PDEX.US,D,20220310,000000,15.28,15.56,15.05,15.48,14626,0
+PDEX.US,D,20220311,000000,14.93,16.5306,14.93,15.8,10406,0
+PDEX.US,D,20220314,000000,15.39,16.72,15.39,15.92,13404,0
+PDEX.US,D,20220315,000000,16.18,17,15.94,15.94,8185,0
+PDEX.US,D,20220316,000000,16.5,16.5,15.31,15.51,8324,0
+PDEX.US,D,20220317,000000,15.81,16.17,15.56,15.64,7815,0
+PDEX.US,D,20220318,000000,15.98,16.895,15.52,15.74,14826,0
+PDEX.US,D,20220321,000000,16,16.7116,15.76,16.514,7854,0
+PDEX.US,D,20220322,000000,16.59,18.215,16.59,17.1,16435,0
+PDEX.US,D,20220323,000000,17.04,19.51,16.82,18.19,18035,0
+PDEX.US,D,20220324,000000,18,18.38,17.61,18.38,763,0
+PDEX.US,D,20220325,000000,18.4,18.4,17.51,18,2343,0
+PDEX.US,D,20220328,000000,17.83,18,17.1,17.7,6680,0
+PDEX.US,D,20220329,000000,16.96,17.69,16.96,17.22,5094,0
+PDEX.US,D,20220330,000000,17.08,17.18,16.4,16.99,7417,0
+PDEX.US,D,20220331,000000,16.57,17.74,16.53,16.53,4101,0
+PDEX.US,D,20220401,000000,17.715,17.715,16.2,16.2,1710,0
+PDEX.US,D,20220404,000000,16.2,16.75,16.2,16.3,5485,0
+PDEX.US,D,20220405,000000,16.15,16.2,15.67,15.69,6402,0
+PDEX.US,D,20220406,000000,15.67,15.67,14.56,14.6001,13552,0
+PDEX.US,D,20220407,000000,14.5,14.94,14.02,14.38,34095,0
+PDEX.US,D,20220408,000000,14.126,14.9499,14.126,14.47,16379,0
+PDEX.US,D,20220411,000000,14.72,15.1,13.49,14.735,25071,0
+PDEX.US,D,20220412,000000,14.65,14.9089,13.8,14.35,23465,0
+PDEX.US,D,20220413,000000,14.56,14.75,14.1,14.6176,7199,0
+PDEX.US,D,20220414,000000,14.59,15.51,14.59,15.28,9960,0
+PDEX.US,D,20220418,000000,15.01,15.13,13.92,13.92,18923,0
+PDEX.US,D,20220419,000000,14.5,16,13.92,15.51,29938,0
+PDEX.US,D,20220420,000000,15.49,17.05,15.36,16.35,21556,0
+PDEX.US,D,20220421,000000,16.06,16.66,15.01,15.2,17393,0
+PDEX.US,D,20220422,000000,15.125,15.3,14.55,14.55,6456,0
+PDEX.US,D,20220425,000000,14.76,15.48,14.51,15.18,8034,0
+PDEX.US,D,20220426,000000,15.24,15.26,14.5101,14.63,6279,0
+PDEX.US,D,20220427,000000,14.85,15.605,14.54,14.71,15297,0
+PDEX.US,D,20220428,000000,14.7,15.06,14.7,14.95,5748,0
+PDEX.US,D,20220429,000000,15,15.47,14.65,15.1,8458,0
+PDEX.US,D,20220502,000000,15.23,15.41,14.85,15.1,2872,0
+PDEX.US,D,20220503,000000,15.155,16.01,15,15.36,9065,0
+PDEX.US,D,20220504,000000,15.63,16.27,15.335,15.67,6328,0
+PDEX.US,D,20220505,000000,15.48,16.04,14.87,15.35,6207,0
+PDEX.US,D,20220506,000000,14.82,14.82,12.4,13.75,37543,0
+PDEX.US,D,20220509,000000,13.71,13.71,13,13.16,5177,0
+PDEX.US,D,20220510,000000,13.3,15.96,13.3,15.2912,57285,0
+PDEX.US,D,20220511,000000,15.16,16.25,14.615,14.85,11719,0
+PDEX.US,D,20220512,000000,15.04,15.34,14.07,14.89,8574,0
+PDEX.US,D,20220513,000000,14.52,15.19,14.1513,15.12,13712,0
+PDEX.US,D,20220516,000000,14.92,16.5687,14.92,16.09,11253,0
+PDEX.US,D,20220517,000000,15.98,16.61,15.8,16.51,4145,0
+PDEX.US,D,20220518,000000,15.85,16.3,15.3,16.19,5452,0
+PDEX.US,D,20220519,000000,15.7,15.895,15.1,15.11,2523,0
+PDEX.US,D,20220520,000000,15.07,15.07,15.07,15.07,546,0
+PDEX.US,D,20220523,000000,15.305,15.6,14.751,15.6,2625,0
+PDEX.US,D,20220524,000000,15.5978,15.5978,14.5854,15.05,6088,0
+PDEX.US,D,20220525,000000,15.07,15.34,15.07,15.34,2004,0
+PDEX.US,D,20220526,000000,15.46,15.7,15.25,15.51,2064,0
+PDEX.US,D,20220531,000000,15.71,16.4434,15.29,15.99,6262,0
+PDEX.US,D,20220601,000000,15.78,15.86,15.59,15.86,2468,0
+PDEX.US,D,20220602,000000,15.53,16.175,15.172,15.172,9939,0
+PDEX.US,D,20220603,000000,15.5,15.5641,15.3,15.5641,2729,0
+PDEX.US,D,20220606,000000,15.9,16.08,15.63,15.63,5288,0
+PDEX.US,D,20220607,000000,16.75,17,16.01,16.05,3826,0
+PDEX.US,D,20220608,000000,16.02,16.49,16.02,16.49,789,0
+PDEX.US,D,20220610,000000,15.76,15.76,15.76,15.76,599,0
+PDEX.US,D,20220613,000000,15.75,16.55,15.425,15.425,16111,0
+PDEX.US,D,20220614,000000,15.73,16.0756,15.6,15.74,5434,0
+PDEX.US,D,20220615,000000,15.93,16.2439,15.6,15.6,9988,0
+PDEX.US,D,20220616,000000,15.56,15.6,15.55,15.56,2646,0
+PDEX.US,D,20220617,000000,15.22,15.75,15.22,15.75,982,0
+PDEX.US,D,20220621,000000,15.96,15.96,15.1787,15.18,519,0
+PDEX.US,D,20220622,000000,15.2101,16.2665,15.2101,15.89,3711,0
+PDEX.US,D,20220623,000000,15.92,16.3,15.59,15.73,2692,0
+PDEX.US,D,20220624,000000,15.9248,15.9248,15.5,15.5,1552,0
+PDEX.US,D,20220628,000000,15.76,16.05,15.76,15.95,2190,0
+PDEX.US,D,20220629,000000,15.92,16.4043,15.56,15.95,6271,0
+PDEX.US,D,20220630,000000,15.98,16.425,15.1,15.95,10777,0
+PDEX.US,D,20220701,000000,15.95,16.25,15.556,16.09,6130,0
+PDEX.US,D,20220705,000000,15.87,16.166,15.1956,15.1956,988,0
+PDEX.US,D,20220706,000000,15.39,15.44,15.39,15.44,727,0
+PDEX.US,D,20220707,000000,15.602,15.6027,15.6,15.6,764,0
+PDEX.US,D,20220708,000000,15.58,16.06,15.57,15.98,980,0
+PDEX.US,D,20220711,000000,16.25,16.498,15.7934,15.7934,2612,0
+PDEX.US,D,20220712,000000,15.83,15.83,15.502,15.502,997,0
+PDEX.US,D,20220713,000000,15.5,15.83,15.5,15.76,2081,0
+PDEX.US,D,20220715,000000,15.75,15.75,15.5364,15.75,2392,0
+PDEX.US,D,20220718,000000,15.55,15.99,15.55,15.65,6814,0
+PDEX.US,D,20220719,000000,15.63,15.7,15.6,15.6,2487,0
+PDEX.US,D,20220720,000000,15.7,16.245,15.7,15.99,13006,0
+PDEX.US,D,20220721,000000,16,16.12,15.85,15.85,1208,0
+PDEX.US,D,20220722,000000,16.12,16.12,16.12,16.12,656,0
+PDEX.US,D,20220726,000000,15.89,15.89,15.85,15.85,932,0
+PDEX.US,D,20220728,000000,15.65,16.5,15.65,15.9,3549,0
+PDEX.US,D,20220729,000000,16.24,16.76,16.01,16.01,3200,0
+PDEX.US,D,20220801,000000,15.93,15.9301,15.15,15.4,7829,0
+PDEX.US,D,20220803,000000,15.49,15.9399,15.49,15.8,2742,0
+PDEX.US,D,20220804,000000,15.59,15.8963,15.59,15.75,3827,0
+PDEX.US,D,20220805,000000,15.85,15.95,15.7767,15.95,3293,0
+PDEX.US,D,20220808,000000,16.75,16.75,15.832,16.16,3207,0
+PDEX.US,D,20220809,000000,16.71,16.999,16.17,16.17,6613,0
+PDEX.US,D,20220810,000000,16.29,16.8009,16.25,16.6715,3955,0
+PDEX.US,D,20220811,000000,16.65,17.6,16.65,17.307,3416,0
+PDEX.US,D,20220812,000000,17.3,18.33,17.02,17.0975,7529,0
+PDEX.US,D,20220815,000000,17.3,18.93,16.955,17.31,8038,0
+PDEX.US,D,20220816,000000,18,18,17.45,17.63,2184,0
+PDEX.US,D,20220817,000000,17.51,17.71,17.51,17.71,686,0
+PDEX.US,D,20220818,000000,17.56,17.56,17.56,17.56,393,0
+PDEX.US,D,20220822,000000,17.5499,17.5499,17.5,17.5,602,0
+PDEX.US,D,20220823,000000,16.61,17.55,16.61,17.4,2630,0
+PDEX.US,D,20220824,000000,17.455,17.51,17.455,17.51,534,0
+PDEX.US,D,20220825,000000,17.9,17.9,17.9,17.9,869,0
+PDEX.US,D,20220826,000000,18.92,20.8533,17.99,18.65,17328,0
+PDEX.US,D,20220829,000000,18.5,18.65,18.1,18.65,2065,0
+PDEX.US,D,20220830,000000,18.96,19.05,18.09,19,8882,0
+PDEX.US,D,20220831,000000,18.95,19.5,18.95,19.2,5380,0
+PDEX.US,D,20220901,000000,19.15,19.95,18.71,19.6,8825,0
+PDEX.US,D,20220902,000000,19.025,20.025,19.025,19.65,5309,0
+PDEX.US,D,20220906,000000,19.85,20.15,19.65,19.6801,8984,0
+PDEX.US,D,20220907,000000,19.84,20.17,19.84,20.17,1450,0
+PDEX.US,D,20220908,000000,20.1909,20.25,20.1909,20.25,351,0
+PDEX.US,D,20220909,000000,20.5,21.427,20.15,20.15,14286,0
+PDEX.US,D,20220912,000000,20.42,20.59,20.2,20.2,4234,0
+PDEX.US,D,20220913,000000,20,20,18.96,18.96,4162,0
+PDEX.US,D,20220914,000000,19.8174,19.8174,19.05,19.05,1092,0
+PDEX.US,D,20220915,000000,19.19,19.445,18.85,19.19,1523,0
+PDEX.US,D,20220916,000000,19.2,20.2499,18.2,18.2,13782,0
+PDEX.US,D,20220919,000000,18.04,18.06,17.6,17.78,5895,0
+PDEX.US,D,20220920,000000,18.4402,18.61,18.015,18.02,2123,0
+PDEX.US,D,20220921,000000,17.99,19.26,17.99,18.25,5567,0
+PDEX.US,D,20220922,000000,18.17,18.55,16.09,16.2,28744,0
+PDEX.US,D,20220923,000000,16,17.2,15.12,15.12,20254,0
+PDEX.US,D,20220926,000000,15.62,16.4331,14.47,14.94,28172,0
+PDEX.US,D,20220927,000000,15.04,16.88,14.9489,15.62,28428,0
+PDEX.US,D,20220928,000000,15.9,17.63,15.755,16.45,28387,0
+PDEX.US,D,20220929,000000,16.81,17.32,16.24,17.0495,51648,0
+PDEX.US,D,20220930,000000,16.82,17.9,16.7,17.72,10484,0
+PDEX.US,D,20221003,000000,17.75,19.67,17.58,18.645,22983,0
+PDEX.US,D,20221004,000000,19.0488,19.37,19.04,19.34,1691,0
+PDEX.US,D,20221005,000000,18.6,18.974,18.6,18.6,2078,0
+PDEX.US,D,20221006,000000,18.9,19.6,18.9,19.4979,6007,0
+PDEX.US,D,20221007,000000,19.3,19.8,18.9,19.61,10458,0
+PDEX.US,D,20221010,000000,19.22,19.92,19.04,19.52,10800,0
+PDEX.US,D,20221011,000000,19.6,20.55,19.24,19.65,20365,0
+PDEX.US,D,20221012,000000,19.73,19.73,19.03,19.03,907,0
+PDEX.US,D,20221013,000000,19.1,20.05,18.9,19.5148,11899,0
+PDEX.US,D,20221014,000000,19.56,20.17,19.32,19.78,6130,0
+PDEX.US,D,20221017,000000,20,21,19.93,19.934,3463,0
+PDEX.US,D,20221018,000000,18.89,20.15,18.89,19.5,8554,0
+PDEX.US,D,20221019,000000,19.33,19.61,19.0455,19.1,1890,0
+PDEX.US,D,20221020,000000,19.515,19.8,19.2014,19.5034,2588,0
+PDEX.US,D,20221021,000000,19.02,19.6,19.02,19.5,2591,0
+PDEX.US,D,20221024,000000,19.22,19.22,18.9937,18.9937,976,0
+PDEX.US,D,20221025,000000,19.5781,19.5781,19.5781,19.5781,147,0
+PDEX.US,D,20221026,000000,19.6,19.6,19.28,19.5,2102,0
+PDEX.US,D,20221027,000000,19.35,19.35,18.8801,18.9,1344,0
+PDEX.US,D,20221028,000000,18.8,19.25,18.37,19.2,4026,0
+PDEX.US,D,20221031,000000,19.4,19.5968,19.387,19.39,9548,0
+PDEX.US,D,20221101,000000,19.69,19.69,18.88,18.88,5624,0
+PDEX.US,D,20221102,000000,19.1,19.1,18.8,18.8,1605,0
+PDEX.US,D,20221103,000000,18.5,18.5,17.7,18.16,4130,0
+PDEX.US,D,20221104,000000,17.99,18.57,17.66,17.72,7675,0
+PDEX.US,D,20221107,000000,17.38,17.71,17.15,17.15,10415,0
+PDEX.US,D,20221108,000000,17,17.335,16.3001,16.3101,26409,0
+PDEX.US,D,20221109,000000,16,16.7099,16,16.4,16305,0
+PDEX.US,D,20221110,000000,16.41,17.05,16.41,17,3105,0
+PDEX.US,D,20221111,000000,16.22,17,16.1401,17,2014,0
+PDEX.US,D,20221114,000000,16.78,16.8602,16.78,16.86,1336,0
+PDEX.US,D,20221115,000000,16.81,16.85,16.4,16.85,5926,0
+PDEX.US,D,20221116,000000,16.42,16.42,16.4,16.4,738,0
+PDEX.US,D,20221117,000000,16.5,17.31,16.48,16.6,18388,0
+PDEX.US,D,20221121,000000,16.8512,18.49,16.8512,17.26,10432,0
+PDEX.US,D,20221122,000000,17.42,18.45,17.38,17.38,14780,0
+PDEX.US,D,20221123,000000,18,18.27,17.63,17.8,6802,0
+PDEX.US,D,20221125,000000,18.01,18.73,18,18,7345,0
+PDEX.US,D,20221128,000000,18.44,18.44,17.4501,17.61,2821,0
+PDEX.US,D,20221129,000000,18.24,18.24,17.65,17.8,3262,0
+PDEX.US,D,20221130,000000,18,19.0917,17.1001,17.61,3537,0
+PDEX.US,D,20221201,000000,17.0999,17.51,17.09,17.3094,11370,0
+PDEX.US,D,20221202,000000,17.24,17.3,16.6817,16.6817,8460,0
+PDEX.US,D,20221205,000000,16.79,17.24,16.66,16.9,8456,0
+PDEX.US,D,20221206,000000,17,17.98,16.755,17.2,10223,0
+PDEX.US,D,20221207,000000,17.1101,18.06,17.1101,17.51,7718,0
+PDEX.US,D,20221208,000000,17.58,17.992,17.5006,17.79,4018,0
+PDEX.US,D,20221209,000000,17.598,17.61,17.598,17.61,559,0
+PDEX.US,D,20221212,000000,17.785,17.785,17.785,17.785,353,0
+PDEX.US,D,20221213,000000,17.79,17.79,17.79,17.79,370,0
+PDEX.US,D,20221214,000000,17.38,17.9913,17.38,17.48,2397,0
+PDEX.US,D,20221215,000000,17.9,17.9,17.3897,17.3897,2675,0
+PDEX.US,D,20221216,000000,17.8,17.8,17.37,17.8,887,0
+PDEX.US,D,20221219,000000,17.37,17.4,16.6,16.6,5343,0
+PDEX.US,D,20221220,000000,16.85,16.85,16.39,16.39,1490,0
+PDEX.US,D,20221221,000000,16.52,16.52,16.3,16.33,544,0
+PDEX.US,D,20221222,000000,16.3772,16.4,16.3772,16.4,557,0
+PDEX.US,D,20221223,000000,16.26,16.4,16.2,16.4,1362,0
+PDEX.US,D,20221227,000000,16.1704,16.1704,15,15.8,5557,0
+PDEX.US,D,20221228,000000,16.2,16.2,15.95,15.95,1009,0
+PDEX.US,D,20221229,000000,15.95,16.125,15.95,16.125,1023,0
+PDEX.US,D,20221230,000000,16,16,15.61,15.9,2677,0
+PDEX.US,D,20230104,000000,15.6,16.4,15.6,16.002,3717,0
+PDEX.US,D,20230106,000000,16.75,17.2,16.75,17.2,1008,0
+PDEX.US,D,20230109,000000,16.8,18.86,16.8,17.14,13832,0
+PDEX.US,D,20230110,000000,17.1,17.6,16.97,17.11,2090,0
+PDEX.US,D,20230111,000000,17.02,17.36,16.95,16.95,3968,0
+PDEX.US,D,20230112,000000,16.9,17.48,16.9,17.128,10425,0
+PDEX.US,D,20230113,000000,17.38,17.41,16.9,17.15,4271,0
+PDEX.US,D,20230117,000000,16.922,16.922,16.922,16.922,260,0
+PDEX.US,D,20230118,000000,16.725,16.725,16.725,16.725,339,0
+PDEX.US,D,20230120,000000,16.81,17.12,16.75,17.12,2284,0
+PDEX.US,D,20230123,000000,17.19,17.61,17,17.01,9917,0
+PDEX.US,D,20230124,000000,17.05,17.2,16.685,16.95,6831,0
+PDEX.US,D,20230125,000000,16.75,17.1827,16.75,16.98,4547,0
+PDEX.US,D,20230126,000000,17,17.7,17,17.4,27516,0
+PDEX.US,D,20230127,000000,17.2,17.3,16.89,16.89,13768,0
+PDEX.US,D,20230130,000000,17.005,17.215,17.005,17.2,3327,0
+PDEX.US,D,20230131,000000,17.2,17.25,17.18,17.23,4147,0
+PDEX.US,D,20230201,000000,17.33,17.5,17.33,17.5,1717,0
+PDEX.US,D,20230202,000000,17.5,17.5,17.4,17.4,9266,0
+PDEX.US,D,20230203,000000,17,17.1,16.7,16.71,10833,0
+PDEX.US,D,20230206,000000,16.6101,16.62,16.5705,16.6,4722,0
+PDEX.US,D,20230207,000000,16.7,16.79,16.7,16.79,3451,0
+PDEX.US,D,20230208,000000,16.55,16.64,16.239,16.53,14018,0
+PDEX.US,D,20230209,000000,16.54,16.54,16.3,16.505,2963,0
+PDEX.US,D,20230210,000000,16.45,16.49,16.3,16.3,1393,0
+PDEX.US,D,20230213,000000,16.31,16.31,16.2,16.2,2590,0
+PDEX.US,D,20230214,000000,16.22,16.26,15.55,16.26,6902,0
+PDEX.US,D,20230215,000000,15.7,15.86,15.7,15.86,7901,0
+PDEX.US,D,20230216,000000,15.9,15.9,15.7,15.7,4726,0
+PDEX.US,D,20230217,000000,15.76,16.01,15.6,15.7606,13626,0
+PDEX.US,D,20230221,000000,15.57,15.57,15.4,15.49,2287,0
+PDEX.US,D,20230222,000000,15.78,15.8,15.78,15.8,8522,0
+PDEX.US,D,20230223,000000,15.61,15.61,15.26,15.32,5397,0
+PDEX.US,D,20230228,000000,15.32,15.7,14.8043,15.47,4449,0
+PDEX.US,D,20230301,000000,15.35,15.35,15.35,15.35,263,0
+PDEX.US,D,20230302,000000,16.34,16.34,15.29,15.29,617,0
+PDEX.US,D,20230303,000000,15.66,16.8,15.5,16.55,15342,0
+PDEX.US,D,20230306,000000,17,17.14,16.51,16.71,5021,0
+PDEX.US,D,20230307,000000,17,17,16.36,16.63,5067,0
+PDEX.US,D,20230309,000000,17.03,17.05,16.99,17,1445,0
+PDEX.US,D,20230310,000000,16.82,16.99,16.82,16.9899,792,0
+PDEX.US,D,20230313,000000,16.62,16.64,16.3,16.6,5523,0
+PDEX.US,D,20230314,000000,16.06,16.9985,16.06,16.36,1892,0
+PDEX.US,D,20230315,000000,17.3,17.3,17.3,17.3,892,0
+PDEX.US,D,20230316,000000,17.06,17.06,17.06,17.06,189,0
+PDEX.US,D,20230317,000000,16.87,17.5,16.87,17.5,1245,0
+PDEX.US,D,20230320,000000,17.43,18.56,17.43,17.71,11344,0
+PDEX.US,D,20230321,000000,17.94,17.94,17.09,17.2,2786,0
+PDEX.US,D,20230322,000000,17.4,17.4,16.86,16.86,1303,0
+PDEX.US,D,20230323,000000,16.87,17.3,16.5,17,9725,0
+PDEX.US,D,20230324,000000,16.75,17.11,16.5,17,2817,0
+PDEX.US,D,20230327,000000,16.45,16.45,16.41,16.41,429,0
+PDEX.US,D,20230328,000000,16.73,17.37,16.7,16.86,13411,0
+PDEX.US,D,20230329,000000,16.77,17.12,16.24,16.24,654,0
+PDEX.US,D,20230330,000000,16.75,16.93,16.24,16.61,4073,0
+PDEX.US,D,20230331,000000,16.5,16.55,16.392,16.41,1844,0
+PDEX.US,D,20230404,000000,16.735,17.17,16.735,17.17,541,0
+PDEX.US,D,20230405,000000,17.22,17.81,17.22,17.75,3492,0
+PDEX.US,D,20230406,000000,17.51,17.51,16.56,16.9,13839,0
+PDEX.US,D,20230410,000000,16.9292,17.45,16.5,16.5,8469,0
+PDEX.US,D,20230411,000000,16.54,16.55,16.24,16.3,5501,0
+PDEX.US,D,20230412,000000,16.27,16.55,16.27,16.45,2411,0
+PDEX.US,D,20230413,000000,16.7991,16.7991,16.69,16.69,499,0
+PDEX.US,D,20230414,000000,16.3572,16.4,16.3,16.3,5793,0
+PDEX.US,D,20230417,000000,16.02,16.2601,15.42,16.05,13420,0
+PDEX.US,D,20230418,000000,15.7,16,15.7,15.9,720,0
+PDEX.US,D,20230419,000000,16.0501,16.31,16.05,16.0606,3338,0
+PDEX.US,D,20230420,000000,16.06,16.06,16.06,16.06,531,0
+PDEX.US,D,20230421,000000,16.45,16.545,16.45,16.545,995,0
+PDEX.US,D,20230424,000000,16.4,16.4,16.25,16.25,1468,0
+PDEX.US,D,20230425,000000,15.95,15.95,15.95,15.95,693,0
+PDEX.US,D,20230426,000000,16,16.0743,15.97,15.98,4414,0
+PDEX.US,D,20230427,000000,16.1,16.1,15.81,15.81,3084,0
+PDEX.US,D,20230428,000000,15.851,15.9,15.6,15.9,2399,0
+PDEX.US,D,20230501,000000,15.6,15.84,15.4,15.5,1512,0
+PDEX.US,D,20230502,000000,15.69,15.69,15.69,15.69,396,0
+PDEX.US,D,20230503,000000,15.716,16.195,15.51,15.51,6530,0
+PDEX.US,D,20230505,000000,16.965,16.965,15.6,15.6,11309,0
+PDEX.US,D,20230508,000000,16.75,16.75,15.71,15.71,2751,0
+PDEX.US,D,20230509,000000,15.9,16.5404,15.75,16.09,7132,0
+PDEX.US,D,20230510,000000,16.18,16.18,15.6001,15.65,3485,0
+PDEX.US,D,20230511,000000,15.6914,15.93,15.6501,15.9,4531,0
+PDEX.US,D,20230512,000000,15.95,15.95,15.51,15.93,2020,0
+PDEX.US,D,20230515,000000,15.7,15.8,15.4,15.8,6242,0
+PDEX.US,D,20230516,000000,15.86,15.925,15.85,15.85,1860,0
+PDEX.US,D,20230517,000000,15.78,16.845,15.78,16.2,12243,0
+PDEX.US,D,20230518,000000,16.84,16.84,16.16,16.6,11925,0
+PDEX.US,D,20230519,000000,16.8,18.25,16.8,17.57,14762,0
+PDEX.US,D,20230522,000000,17.8,18.83,17.7931,18.5571,15517,0
+PDEX.US,D,20230523,000000,18.7441,19.1001,18.455,18.7,3976,0
+PDEX.US,D,20230524,000000,18.75,18.75,18.52,18.52,4330,0
+PDEX.US,D,20230525,000000,18.65,18.65,18.28,18.64,1795,0
+PDEX.US,D,20230526,000000,18.5,18.735,18.2801,18.2801,5037,0
+PDEX.US,D,20230530,000000,18.64,19.5,18.64,19.05,4365,0
+PDEX.US,D,20230531,000000,19.06,19.06,18.76,19,2737,0
+PDEX.US,D,20230601,000000,18.71,18.98,18.71,18.98,1056,0
+PDEX.US,D,20230602,000000,18.79,19,18.43,19,2209,0
+PDEX.US,D,20230605,000000,19.44,19.682,18.75,19,9816,0
+PDEX.US,D,20230606,000000,19,19,18.3565,18.6218,1192,0
+PDEX.US,D,20230607,000000,18.741,18.741,18.741,18.741,1144,0
+PDEX.US,D,20230608,000000,19,19,18.63,18.97,2438,0
+PDEX.US,D,20230609,000000,18.63,19,18.63,19,1275,0
+PDEX.US,D,20230612,000000,18.815,18.815,18.44,18.75,3174,0
+PDEX.US,D,20230613,000000,18.56,19.4936,18.56,19.24,5097,0
+PDEX.US,D,20230614,000000,19.01,19.14,18.601,19.14,6130,0
+PDEX.US,D,20230615,000000,18.98,18.98,18.94,18.94,1000,0
+PDEX.US,D,20230616,000000,18.76,18.97,18.76,18.97,4332,0
+PDEX.US,D,20230620,000000,19.07,19.07,18.93,18.94,909,0
+PDEX.US,D,20230621,000000,18.84,19.15,18.84,19.0989,901,0
+PDEX.US,D,20230622,000000,19,19.082,18.67,18.67,1333,0
+PDEX.US,D,20230623,000000,19.15,19.15,19.15,19.15,559,0
+PDEX.US,D,20230626,000000,19.1,19.2,18.72,18.72,1150,0
+PDEX.US,D,20230628,000000,18.68,18.7,18.1,18.26,7514,0
+PDEX.US,D,20230629,000000,18.75,19.1,18.2704,19,7894,0
+PDEX.US,D,20230630,000000,19,19.1,19,19.1,1088,0
+PDEX.US,D,20230703,000000,18.73,19.0001,18.0208,18.0208,2262,0
+PDEX.US,D,20230705,000000,18.28,18.28,18.28,18.28,442,0
+PDEX.US,D,20230707,000000,18.78,18.78,18.28,18.3203,3489,0
+PDEX.US,D,20230710,000000,18.59,18.64,18.2817,18.64,1819,0
+PDEX.US,D,20230711,000000,19.11,19.11,18.64,18.64,676,0
+PDEX.US,D,20230712,000000,18.93,18.93,18.93,18.93,455,0
+PDEX.US,D,20230713,000000,18.69,18.7,18.47,18.47,662,0
+PDEX.US,D,20230718,000000,18.5325,18.65,18.2501,18.65,652,0
+PDEX.US,D,20230719,000000,18.975,18.975,18.93,18.94,2137,0
+PDEX.US,D,20230720,000000,18.32,18.78,18.32,18.78,1351,0
+PDEX.US,D,20230721,000000,18.55,18.55,18.55,18.55,241,0
+PDEX.US,D,20230724,000000,18.56,19.15,18.56,18.6939,1584,0
+PDEX.US,D,20230725,000000,18.7496,18.88,18.7001,18.88,703,0
+PDEX.US,D,20230726,000000,18.7,18.7897,18.41,18.5859,2794,0
+PDEX.US,D,20230731,000000,18.46,18.46,18,18,3498,0
+PDEX.US,D,20230802,000000,17.9999,17.9999,17.19,17.58,4298,0
+PDEX.US,D,20230803,000000,17.66,18.4,17.66,18.4,1908,0
+PDEX.US,D,20230804,000000,18.4,18.4,17.9679,18.1042,725,0
+PDEX.US,D,20230807,000000,17.84,17.84,17.84,17.84,340,0
+PDEX.US,D,20230808,000000,17.63,18.49,17.39,17.39,3835,0
+PDEX.US,D,20230809,000000,17.39,17.39,17.39,17.39,621,0
+PDEX.US,D,20230810,000000,17.6476,17.652,17.59,17.652,2073,0
+PDEX.US,D,20230811,000000,17.31,17.5,17.21,17.21,1985,0
+PDEX.US,D,20230814,000000,16.9,16.9,16.31,16.5,7470,0
+PDEX.US,D,20230815,000000,16.0114,16.4999,16.0114,16.4999,859,0
+PDEX.US,D,20230816,000000,16.5,16.5,16.3161,16.3161,937,0
+PDEX.US,D,20230817,000000,16.22,16.22,16.1,16.1,1115,0
+PDEX.US,D,20230818,000000,15.95,16.22,15.65,16.1379,3433,0
+PDEX.US,D,20230821,000000,16.13,16.44,15.55,15.95,2233,0
+PDEX.US,D,20230822,000000,15.755,15.755,15.75,15.75,876,0
+PDEX.US,D,20230823,000000,15.75,15.75,15.5601,15.655,2223,0
+PDEX.US,D,20230824,000000,15.78,16,15.78,16,3325,0
+PDEX.US,D,20230825,000000,16.08,16.14,16.07,16.11,5534,0
+PDEX.US,D,20230828,000000,16.1,17.77,16.1,17.764,5027,0
+PDEX.US,D,20230829,000000,17.76,17.79,17.1,17.1,1379,0
+PDEX.US,D,20230830,000000,17.17,17.17,15.99,16.7,3670,0
+PDEX.US,D,20230831,000000,16.5,17.01,16.27,17.01,4076,0
+PDEX.US,D,20230901,000000,17.435,17.435,17.35,17.41,1058,0
+PDEX.US,D,20230905,000000,17.36,17.455,16.85,16.85,7991,0
+PDEX.US,D,20230906,000000,18.06,18.06,18.06,18.06,944,0
+PDEX.US,D,20230907,000000,17.535,17.535,17.535,17.535,307,0
+PDEX.US,D,20230908,000000,17.0011,17.002,16.6,16.9,3585,0
+PDEX.US,D,20230911,000000,16.76,16.86,16.51,16.51,1290,0
+PDEX.US,D,20230912,000000,16.46,16.46,16.46,16.46,160,0
+PDEX.US,D,20230913,000000,16.5,16.6,16.3,16.6,5853,0
+PDEX.US,D,20230914,000000,16.495,16.6,16.1,16.6,2123,0
+PDEX.US,D,20230915,000000,16.2,16.2,16,16,5845,0
+PDEX.US,D,20230918,000000,15.9515,16.38,15.78,15.9,2258,0
+PDEX.US,D,20230919,000000,16.17,16.49,15.88,15.899,3692,0
+PDEX.US,D,20230920,000000,15.8,15.8,15.8,15.8,320,0
+PDEX.US,D,20230921,000000,16,16,15.8,15.81,1900,0
+PDEX.US,D,20230925,000000,16.4214,16.4214,15.76,15.76,4645,0
+PDEX.US,D,20230926,000000,15.65,15.65,15.5201,15.5201,660,0
+PDEX.US,D,20230927,000000,15.85,16,15.52,16,1489,0
+PDEX.US,D,20230928,000000,15.56,15.56,15.56,15.56,472,0
+PDEX.US,D,20230929,000000,15.7,15.7,15.64,15.7,656,0
+PDEX.US,D,20231002,000000,15.52,15.635,15.52,15.6,1722,0
+PDEX.US,D,20231003,000000,15.6736,15.6736,15.65,15.65,2396,0
+PDEX.US,D,20231004,000000,15.6,15.6001,15,15.3,5889,0
+PDEX.US,D,20231005,000000,15.3,15.3,15.08,15.08,797,0
+PDEX.US,D,20231006,000000,15.05,15.3,15.05,15.2,1109,0
+PDEX.US,D,20231009,000000,15.515,15.535,15.31,15.535,908,0
+PDEX.US,D,20231010,000000,15.1251,15.1251,15.1251,15.1251,383,0
+PDEX.US,D,20231011,000000,15.54,15.54,14.6527,15.01,8218,0
+PDEX.US,D,20231012,000000,14.8,15.27,14.8,15.18,3922,0
+PDEX.US,D,20231013,000000,14.825,14.83,14.51,14.63,8592,0
+PDEX.US,D,20231016,000000,15.45,17.25,15.45,16.28,54000,0
+PDEX.US,D,20231017,000000,16.53,17.15,16.385,16.95,12602,0
+PDEX.US,D,20231018,000000,17,17.1,16.85,17.05,4875,0
+PDEX.US,D,20231019,000000,16.75,17.15,16.67,16.94,10029,0
+PDEX.US,D,20231020,000000,17.2,17.8999,16.88,16.9697,6113,0
+PDEX.US,D,20231023,000000,16.75,17.18,16.75,17.11,7319,0
+PDEX.US,D,20231024,000000,17.17,17.51,17.16,17.37,6238,0
+PDEX.US,D,20231025,000000,17.1,17.38,17.01,17.06,1656,0
+PDEX.US,D,20231026,000000,17.07,17.33,17.01,17.0923,2371,0
+PDEX.US,D,20231030,000000,16.99,17.715,16.99,17.715,2037,0
+PDEX.US,D,20231031,000000,18.02,18.02,17,17,1602,0
+PDEX.US,D,20231101,000000,17.44,17.7,17.44,17.7,1773,0
+PDEX.US,D,20231102,000000,17.76,18.64,17.76,18.63,15297,0
+PDEX.US,D,20231103,000000,18.4,18.535,17.5685,18,13748,0
+PDEX.US,D,20231106,000000,18.1143,18.1143,17.75,17.75,1515,0
+PDEX.US,D,20231107,000000,17.44,17.44,17.44,17.44,1088,0
+PDEX.US,D,20231108,000000,17.45,17.757,17.31,17.31,2624,0
+PDEX.US,D,20231109,000000,17.46,17.53,17.46,17.53,583,0
+PDEX.US,D,20231110,000000,17.4,18.12,17.1644,18.12,1479,0
+PDEX.US,D,20231113,000000,17.86,18.12,17.5,17.905,3331,0
+PDEX.US,D,20231114,000000,18.0169,18.0169,18.0169,18.0169,581,0
+PDEX.US,D,20231115,000000,17.9,17.9,17.6,17.6,1436,0
+PDEX.US,D,20231116,000000,17.5,17.5,17.275,17.4605,729,0
+PDEX.US,D,20231117,000000,17.2,17.36,17.1,17.1,8826,0
+PDEX.US,D,20231120,000000,16.95,18.04,16.95,17.35,4987,0
+PDEX.US,D,20231122,000000,17.21,17.385,17.115,17.17,998,0
+PDEX.US,D,20231127,000000,17.57,17.57,17.09,17.09,987,0
+PDEX.US,D,20231128,000000,17.09,17.09,15.85,15.9,9705,0
+PDEX.US,D,20231129,000000,15.91,16.8799,15.91,16.03,1667,0
+PDEX.US,D,20231130,000000,16.06,16.16,15.7,16.16,8842,0
+PDEX.US,D,20231201,000000,16.25,16.5,16.135,16.3357,7064,0
+PDEX.US,D,20231204,000000,16.3399,16.34,16.17,16.25,4106,0
+PDEX.US,D,20231205,000000,16,16.1328,16,16.045,2556,0
+PDEX.US,D,20231206,000000,16.25,16.25,16,16,1068,0
+PDEX.US,D,20231207,000000,16.1,16.13,16.1,16.13,816,0
+PDEX.US,D,20231208,000000,16.3,16.76,16.2501,16.76,5681,0
+PDEX.US,D,20231211,000000,16.11,16.75,16.11,16.1791,6561,0
+PDEX.US,D,20231212,000000,16.3,16.36,16.3,16.3,1153,0
+PDEX.US,D,20231213,000000,16.56,16.56,16.35,16.4,1327,0
+PDEX.US,D,20231214,000000,16.55,16.55,16.3281,16.4,1816,0
+PDEX.US,D,20231215,000000,16.4,16.4,16.2,16.39,3303,0
+PDEX.US,D,20231218,000000,16.3999,16.75,16.31,16.31,3188,0
+PDEX.US,D,20231219,000000,16.6481,17.1001,16.6481,17.1,8360,0
+PDEX.US,D,20231220,000000,17.16,17.33,17.01,17.33,2420,0
+PDEX.US,D,20231221,000000,17.49,17.49,16.9,16.91,2892,0
+PDEX.US,D,20231222,000000,17.01,17.21,17.01,17.21,4189,0
+PDEX.US,D,20231226,000000,16.95,16.9767,16.95,16.95,3564,0
+PDEX.US,D,20231227,000000,17.18,17.316,17.16,17.25,7808,0
+PDEX.US,D,20231228,000000,17.01,17.44,17.01,17.44,1712,0
+PDEX.US,D,20231229,000000,16.9411,18.04,16.9411,17.52,1740,0
+PDEX.US,D,20240102,000000,17.0971,17.6,17.0971,17.6,1580,0
+PDEX.US,D,20240103,000000,17.96,18.38,17.69,18.324,4831,0
+PDEX.US,D,20240104,000000,18,18.55,18,18.55,8952,0
+PDEX.US,D,20240105,000000,18.8694,19.8499,18.85,19.35,9720,0
+PDEX.US,D,20240108,000000,19.54,19.75,19.36,19.42,5713,0
+PDEX.US,D,20240109,000000,19.6,20.6899,19.6,20.24,13497,0
+PDEX.US,D,20240110,000000,20.075,21.75,20.075,21.2,18680,0
+PDEX.US,D,20240111,000000,20.8404,20.94,20.1,20.1,5564,0
+PDEX.US,D,20240112,000000,20.59,21,20.1,20.92,9288,0
+PDEX.US,D,20240116,000000,20.93,21.4,20.93,21,6701,0
+PDEX.US,D,20240117,000000,20.74,21.4999,20.74,20.875,5381,0
+PDEX.US,D,20240118,000000,20.77,20.99,20.5,20.98,1935,0
+PDEX.US,D,20240119,000000,21.1,21.5,21.1,21.12,4692,0
+PDEX.US,D,20240122,000000,21.28,22.9899,21.28,21.51,10360,0
+PDEX.US,D,20240123,000000,21.32,21.72,21.32,21.7,3522,0
+PDEX.US,D,20240124,000000,21.42,21.69,21.2,21.35,9919,0
+PDEX.US,D,20240125,000000,21.37,22.19,21.13,21.55,5050,0
+PDEX.US,D,20240126,000000,21.34,21.82,21.34,21.52,6297,0
+PDEX.US,D,20240129,000000,21.55,22.695,21.55,22.5,11514,0
+PDEX.US,D,20240130,000000,22.15,22.88,22.15,22.5,7871,0
+PDEX.US,D,20240131,000000,22.19,22.8799,21.52,21.52,9347,0
+PDEX.US,D,20240201,000000,21.56,21.99,21.56,21.66,6467,0
+PDEX.US,D,20240202,000000,21.61,22.2,21,21.44,15255,0
+PDEX.US,D,20240205,000000,21.08,21.16,20.72,20.72,4329,0
+PDEX.US,D,20240206,000000,21,21.5772,20.39,20.75,11698,0
+PDEX.US,D,20240207,000000,20.5,21.66,20.2,20.75,11010,0
+PDEX.US,D,20240208,000000,20.237,21.42,20.237,21.11,11568,0
+PDEX.US,D,20240209,000000,20.3,20.3,18.5,18.59,34964,0
+PDEX.US,D,20240212,000000,18.5,18.5,17.77,17.81,14131,0
+PDEX.US,D,20240213,000000,17.83,17.86,17.65,17.7,5113,0
+PDEX.US,D,20240214,000000,17.89,18,17.8,17.99,4733,0
+PDEX.US,D,20240215,000000,17.99,18.355,17.88,18.335,20253,0
+PDEX.US,D,20240216,000000,18.06,18.6899,17.65,17.66,11986,0
+PDEX.US,D,20240220,000000,17.47,17.49,16.18,17.49,13443,0
+PDEX.US,D,20240221,000000,16.92,18.2,16.92,17.6,10445,0
+PDEX.US,D,20240222,000000,17.76,18.21,17.11,17.11,8213,0
+PDEX.US,D,20240223,000000,17.12,17.175,16.3375,16.55,6919,0
+PDEX.US,D,20240226,000000,16.39,17.6199,16.39,17,12880,0
+PDEX.US,D,20240227,000000,16.885,17.44,16.5001,16.5001,10303,0
+PDEX.US,D,20240228,000000,16.9,17.3399,16.8,16.94,9148,0
+PDEX.US,D,20240229,000000,17.03,17.1,17.03,17.1,1318,0
+PDEX.US,D,20240301,000000,17,17,16.81,16.81,1126,0
+PDEX.US,D,20240304,000000,17.08,18.09,17.05,17.75,15059,0
+PDEX.US,D,20240305,000000,17.28,17.7,16.75,17.37,9074,0
+PDEX.US,D,20240306,000000,17.19,17.79,17,17.5,12484,0
+PDEX.US,D,20240307,000000,17.6,17.64,17.3,17.39,4794,0
+PDEX.US,D,20240308,000000,17.34,17.505,17.1,17.28,5122,0
+PDEX.US,D,20240311,000000,17.35,17.565,17.25,17.4,4749,0
+PDEX.US,D,20240312,000000,17.6,17.6,17.22,17.33,6555,0
+PDEX.US,D,20240313,000000,17.25,17.71,17.25,17.4,7586,0
+PDEX.US,D,20240314,000000,17.65,17.65,17.4,17.4,5123,0
+PDEX.US,D,20240315,000000,17.6,17.6,17.11,17.15,9173,0
+PDEX.US,D,20240318,000000,17.05,17.55,17.01,17.2,9058,0
+PDEX.US,D,20240319,000000,17.08,17.45,16.9001,17.01,7403,0
+PDEX.US,D,20240320,000000,16.91,17.34,16.87,17.2,7441,0
+PDEX.US,D,20240321,000000,17.4169,17.84,17.4169,17.79,5523,0
+PDEX.US,D,20240322,000000,17.79,17.79,17.11,17.39,6119,0
+PDEX.US,D,20240325,000000,17.4,17.4,17.145,17.145,3131,0
+PDEX.US,D,20240326,000000,17.1,17.3,17.03,17.22,3974,0
+PDEX.US,D,20240327,000000,17.4,17.635,17.36,17.41,4336,0
+PDEX.US,D,20240328,000000,17.6,17.71,17.6,17.6,2303,0
+PDEX.US,D,20240401,000000,17.9173,17.9173,17.55,17.55,3028,0
+PDEX.US,D,20240402,000000,17.69,17.8,17.69,17.75,5160,0
+PDEX.US,D,20240403,000000,17.88,18.29,17.88,18.25,9023,0
+PDEX.US,D,20240404,000000,18.1,19.06,18.1,18.33,10243,0
+PDEX.US,D,20240405,000000,18.22,18.6,17.95,17.95,6430,0
+PDEX.US,D,20240408,000000,18.16,18.52,18,18.11,11228,0
+PDEX.US,D,20240409,000000,18.2,18.35,17.4201,17.82,5359,0
+PDEX.US,D,20240410,000000,18.15,18.15,17.82,18.15,4020,0
+PDEX.US,D,20240411,000000,18.01,18.4,17.885,18.4,9846,0
+PDEX.US,D,20240412,000000,18.02,18.17,17.6133,18.04,8410,0
+PDEX.US,D,20240415,000000,18.17,18.968,18.15,18.968,6062,0
+PDEX.US,D,20240416,000000,18.2479,18.85,18.2479,18.42,4495,0
+PDEX.US,D,20240417,000000,18.84,18.84,18.25,18.26,5689,0
+PDEX.US,D,20240418,000000,18.26,19.2,18.24,18.75,6217,0
+PDEX.US,D,20240419,000000,18.51,19.24,18.51,19.001,7164,0
+PDEX.US,D,20240422,000000,18.89,19.24,18.54,18.54,4699,0
+PDEX.US,D,20240423,000000,18.48,18.99,18.45,18.75,4743,0
+PDEX.US,D,20240424,000000,17.6501,18.76,17.6501,18.5,4522,0
+PDEX.US,D,20240425,000000,18.4,18.715,18.4,18.46,5650,0
+PDEX.US,D,20240426,000000,18.51,18.9798,18.2001,18.68,6402,0
+PDEX.US,D,20240429,000000,18.4,18.8,18.0416,18.4,5239,0
+PDEX.US,D,20240430,000000,18.8,18.8,18.5,18.5,4129,0
+PDEX.US,D,20240501,000000,18.5,18.61,18.5,18.61,2297,0
+PDEX.US,D,20240502,000000,18.5,18.5,18.1,18.22,4619,0
+PDEX.US,D,20240503,000000,18.34,18.9239,17.65,18.25,21410,0
+PDEX.US,D,20240506,000000,18.34,18.65,17.65,17.78,24702,0
+PDEX.US,D,20240507,000000,18.05,18.28,17.8,17.9,5883,0
+PDEX.US,D,20240508,000000,18.5765,18.8349,17.91,18.7,10641,0
+PDEX.US,D,20240509,000000,18.62,18.8,18.45,18.45,18583,0
+PDEX.US,D,20240510,000000,18.77,18.97,18.49,18.61,12133,0
+PDEX.US,D,20240513,000000,18.65,19.24,18.65,18.91,9093,0
+PDEX.US,D,20240514,000000,18.91,19.5323,18.91,19.33,12651,0
+PDEX.US,D,20240515,000000,19.33,19.81,18.9536,19.59,8419,0
+PDEX.US,D,20240516,000000,19.2,20.44,19.2,19.95,14364,0
+PDEX.US,D,20240517,000000,19.77,19.955,19.415,19.5,1981,0
+PDEX.US,D,20240520,000000,19.6,19.6,19.3,19.3,4263,0
+PDEX.US,D,20240521,000000,19.3,20,19.154,19.154,5023,0
+PDEX.US,D,20240522,000000,19.37,19.65,19.2825,19.65,6545,0
+PDEX.US,D,20240523,000000,19.37,19.6,19.37,19.52,3404,0
+PDEX.US,D,20240524,000000,19.57,19.74,19.51,19.74,2480,0
+PDEX.US,D,20240528,000000,19.74,20,19.25,19.67,7987,0
+PDEX.US,D,20240529,000000,19.5,19.5,19.05,19.25,4794,0
+PDEX.US,D,20240530,000000,19.24,19.99,19.24,19.6,10215,0
+PDEX.US,D,20240531,000000,19.58,20.05,19.58,19.71,3639,0
+PDEX.US,D,20240603,000000,19.71,20.01,19.52,19.53,11464,0
+PDEX.US,D,20240604,000000,19.715,19.88,19.6501,19.88,4139,0
+PDEX.US,D,20240605,000000,19.68,19.91,19.66,19.75,4999,0
+PDEX.US,D,20240606,000000,19.68,19.75,19.158,19.75,10174,0
+PDEX.US,D,20240607,000000,19.5877,19.75,19.45,19.48,4603,0
+PDEX.US,D,20240610,000000,19.45,19.75,19.45,19.58,3896,0
+PDEX.US,D,20240611,000000,19.63,19.95,19.63,19.86,4772,0
+PDEX.US,D,20240612,000000,19.455,19.75,19,19.7,4565,0
+PDEX.US,D,20240613,000000,19.1,19.7,19.0001,19.6,8128,0
+PDEX.US,D,20240614,000000,19.4999,19.4999,19.32,19.32,1836,0
+PDEX.US,D,20240617,000000,19.39,19.52,19.1292,19.3,4965,0
+PDEX.US,D,20240618,000000,19.12,19.12,18.95,18.95,3446,0
+PDEX.US,D,20240620,000000,18.9,18.9,18.61,18.79,1547,0
+PDEX.US,D,20240621,000000,18.925,18.925,18.25,18.79,7215,0
+PDEX.US,D,20240624,000000,18.68,18.68,18.25,18.49,6110,0
+PDEX.US,D,20240625,000000,18.35,18.6,18.34,18.6,1861,0
+PDEX.US,D,20240626,000000,18.525,18.89,18.525,18.89,1595,0
+PDEX.US,D,20240627,000000,18.26,18.9,18.26,18.9,936,0
+PDEX.US,D,20240628,000000,18.5,19.64,18.4,19.64,6234,0
+PDEX.US,D,20240701,000000,18.33,18.9,18.3001,18.35,12302,0
+PDEX.US,D,20240702,000000,18.35,18.47,17.93,17.93,8230,0
+PDEX.US,D,20240703,000000,17.86,18.09,16.835,17.13,3892,0
+PDEX.US,D,20240705,000000,17.02,17.81,17.02,17.45,7283,0
+PDEX.US,D,20240708,000000,17.83,18.2,17.7,17.9,3502,0
+PDEX.US,D,20240709,000000,17.41,18.2,17.2,17.64,8967,0
+PDEX.US,D,20240710,000000,18.5,18.5,17.48,17.93,6549,0
+PDEX.US,D,20240711,000000,17.7475,18.125,17.335,17.55,6160,0
+PDEX.US,D,20240712,000000,17.5,18.23,17.398,17.77,11016,0
+PDEX.US,D,20240715,000000,17.7,18.81,17.6,18.51,11388,0
+PDEX.US,D,20240716,000000,18.6,19.63,18.135,19.4,14152,0
+PDEX.US,D,20240717,000000,19.73,19.96,18.9788,19.9,9006,0
+PDEX.US,D,20240718,000000,19.9,20.3,19.19,19.25,12297,0
+PDEX.US,D,20240719,000000,19.305,20.22,18.6907,19.6,6154,0
+PDEX.US,D,20240722,000000,19.33,19.8,19.05,19.05,5236,0
+PDEX.US,D,20240723,000000,18.808,19.4,18.808,19.4,1449,0
+PDEX.US,D,20240724,000000,19.22,19.22,19.2,19.22,788,0
+PDEX.US,D,20240725,000000,19.35,19.35,18.615,19.08,710,0
+PDEX.US,D,20240726,000000,18.98,19.43,18.72,18.79,1813,0
+PDEX.US,D,20240729,000000,19.2,20.07,18.89,19.79,9265,0
+PDEX.US,D,20240730,000000,19.9,20.6299,19.9,20.32,21467,0
+PDEX.US,D,20240731,000000,20.38,20.7,20.22,20.22,12058,0
+PDEX.US,D,20240801,000000,20.22,20.45,20.21,20.31,4251,0
+PDEX.US,D,20240802,000000,20.2,20.2,19.605,19.605,3456,0
+PDEX.US,D,20240805,000000,18.62,18.62,17.81,17.94,15362,0
+PDEX.US,D,20240806,000000,18.5,20.0999,18.48,19.17,8541,0
+PDEX.US,D,20240807,000000,19.01,19.46,19.01,19.22,5758,0
+PDEX.US,D,20240808,000000,20.05,20.05,19.0592,19.64,4640,0
+PDEX.US,D,20240809,000000,19.58,19.94,19.32,19.32,3756,0
+PDEX.US,D,20240812,000000,19.5,19.5,18.82,18.82,6435,0
+PDEX.US,D,20240813,000000,18.75,19,18.65,18.65,2105,0
+PDEX.US,D,20240814,000000,18.3001,18.67,18.3001,18.67,1049,0
+PDEX.US,D,20240815,000000,19.002,20,19.002,19.42,6230,0
+PDEX.US,D,20240816,000000,19.64,19.75,19.64,19.75,3253,0
+PDEX.US,D,20240819,000000,19.75,19.98,19.75,19.9799,4842,0
+PDEX.US,D,20240820,000000,19.68,20.05,19.454,19.95,2707,0
+PDEX.US,D,20240821,000000,19.8,21.2,19.8,20.52,29816,0
+PDEX.US,D,20240822,000000,20.99,20.99,20.08,20.7,6851,0
+PDEX.US,D,20240823,000000,20.82,21.04,20.7,20.95,9309,0
+PDEX.US,D,20240826,000000,20.83,21.74,20.3309,21.2,6091,0
+PDEX.US,D,20240827,000000,21,22.79,21,21.63,11875,0
+PDEX.US,D,20240828,000000,21.7,22.28,21.65,21.975,6437,0
+PDEX.US,D,20240829,000000,22.04,24.74,22.04,23.12,17943,0
+PDEX.US,D,20240830,000000,23.12,24.49,22.82,23.33,12276,0
+PDEX.US,D,20240903,000000,23.07,23.07,22.33,22.33,14195,0
+PDEX.US,D,20240904,000000,22.17,23.3,21.61,22.1,33283,0
+PDEX.US,D,20240905,000000,21.7,22.5,21.2,22.255,35488,0
+PDEX.US,D,20240906,000000,22.5,23.91,22,23.28,26474,0
+PDEX.US,D,20240909,000000,23.51,27.6,23.45,26.485,35726,0
+PDEX.US,D,20240910,000000,26.69,27.5,26.67,27.04,16447,0
+PDEX.US,D,20240911,000000,27.62,27.62,25.46,25.71,26659,0
+PDEX.US,D,20240912,000000,26.09,27.16,26.09,26.1,11887,0
+PDEX.US,D,20240913,000000,26.11,27.9999,26.11,26.69,25334,0
+PDEX.US,D,20240916,000000,27.22,29.99,27.22,28.39,59898,0
+PDEX.US,D,20240917,000000,29.33,29.39,23.68,24.75,63829,0
+PDEX.US,D,20240918,000000,25.6,27.205,25.01,25.5,42700,0
+PDEX.US,D,20240919,000000,25.53,27.89,25.52,27.62,12885,0
+PDEX.US,D,20240920,000000,27.8112,28.77,26.6701,26.71,22072,0
+PDEX.US,D,20240923,000000,26.83,28.9,26.52,28.05,38858,0
+PDEX.US,D,20240924,000000,27.74,28.4999,26.38,26.6,30139,0
+PDEX.US,D,20240925,000000,26.6,28.3,26.6,28.3,26150,0
+PDEX.US,D,20240926,000000,28.02,29.29,27.0585,27.52,24891,0
+PDEX.US,D,20240927,000000,27.72,28.73,27.34,27.34,28668,0
+PDEX.US,D,20240930,000000,27.35,29.85,27.35,29.85,40269,0
+PDEX.US,D,20241001,000000,29.85,31.9499,29.85,31.34,42469,0
+PDEX.US,D,20241002,000000,30.97,34.04,30.57,30.76,60732,0
+PDEX.US,D,20241003,000000,30.77,31.53,29.98,30.74,21748,0
+PDEX.US,D,20241004,000000,30.82,33,30.77,31.04,30096,0
+PDEX.US,D,20241007,000000,30.88,30.88,27.92,28.01,16341,0
+PDEX.US,D,20241008,000000,28.1,28.67,27.07,27.68,16605,0
+PDEX.US,D,20241009,000000,28.015,29.35,28.015,29.25,11277,0
+PDEX.US,D,20241010,000000,29.22,29.35,27.68,29.14,14537,0
+PDEX.US,D,20241011,000000,29.55,29.55,28.624,29.39,14465,0
+PDEX.US,D,20241014,000000,28.9,28.98,27.99,27.99,18937,0
+PDEX.US,D,20241015,000000,28.02,28.7,27.68,28.1,10232,0
+PDEX.US,D,20241016,000000,28.35,28.974,28.18,28.35,9263,0
+PDEX.US,D,20241017,000000,28.2158,28.2158,27.45,28.05,9786,0
+PDEX.US,D,20241018,000000,27.9438,27.9438,26.3,26.95,10275,0
+PDEX.US,D,20241021,000000,27.21,28.44,26.2801,28.44,19574,0
+PDEX.US,D,20241022,000000,28.01,28.44,27.77,28.44,9485,0
+PDEX.US,D,20241023,000000,28.3,28.3,27.37,27.37,6093,0
+PDEX.US,D,20241024,000000,27.18,28.49,26.7601,28.49,13618,0
+PDEX.US,D,20241025,000000,28.1,29.6,28.1,29.07,9387,0
+PDEX.US,D,20241028,000000,28.93,30.65,28.8648,30.21,15847,0
+PDEX.US,D,20241029,000000,30.21,30.65,29.87,30.21,8624,0
+PDEX.US,D,20241030,000000,30,30.85,30,30.5,8020,0
+PDEX.US,D,20241031,000000,30.4501,31.7753,29.9608,31.02,35917,0
+PDEX.US,D,20241101,000000,42.25,46.5,34.802,36.94,449157,0
+PDEX.US,D,20241104,000000,37.51,41.87,37.1599,40.63,84726,0
+PDEX.US,D,20241105,000000,41,41.97,39.6,41.21,51094,0
+PDEX.US,D,20241106,000000,41.96,43.05,40.49,43.05,45438,0
+PDEX.US,D,20241107,000000,41.35,41.91,40.02,41.1,21938,0
+PDEX.US,D,20241108,000000,41.08,43.74,41.08,42.68,14828,0
+PDEX.US,D,20241111,000000,44.65,49.94,43.22,47.34,62122,0
+PDEX.US,D,20241112,000000,46.77,49.98,45.1,49.55,55951,0
+PDEX.US,D,20241113,000000,49.1,49.1,46.82,46.96,38460,0
+PDEX.US,D,20241114,000000,46.76,48.49,45.78,47.81,66570,0
+PDEX.US,D,20241115,000000,47.46,48.97,45.699,46.11,20576,0
+PDEX.US,D,20241118,000000,46.06,46.06,41.39,41.96,45491,0
+PDEX.US,D,20241119,000000,41.96,46.11,41.76,45.21,21804,0
+PDEX.US,D,20241120,000000,44.92,47.63,44.92,47.63,18048,0
+PDEX.US,D,20241121,000000,47.02,47.02,42.07,42.33,39767,0
+PDEX.US,D,20241122,000000,43.32,47,43.19,46.75,21852,0
+PDEX.US,D,20241125,000000,46.56,49.02,45.249,49,37254,0
+PDEX.US,D,20241126,000000,48.53,50.4,47.18,50.25,50589,0
+PDEX.US,D,20241127,000000,50.36,51.98,49.0518,50.99,56626,0
+PDEX.US,D,20241129,000000,50.99,51.94,48.82,51,25571,0
+PDEX.US,D,20241202,000000,50.68,51.0761,48.01,49.01,58206,0
+PDEX.US,D,20241203,000000,49.39,54.005,45.92,53.82,69933,0
+PDEX.US,D,20241204,000000,53.21,54.24,50.5,50.7,55819,0
+PDEX.US,D,20241205,000000,51.66,54.35,51.34,53.79,44775,0
+PDEX.US,D,20241206,000000,52.58,54.84,50.5,53.77,46992,0
+PDEX.US,D,20241209,000000,53.58,53.58,45.96,47.32,53127,0
+PDEX.US,D,20241210,000000,48.91,50.5651,47.6496,49.7,27125,0
+PDEX.US,D,20241211,000000,49.87,49.87,46.845,48.19,11190,0
+PDEX.US,D,20241212,000000,48.42,50.23,48.42,49.76,18412,0
+PDEX.US,D,20241213,000000,49.11,49.44,47.59,49.44,9225,0
+PDEX.US,D,20241216,000000,49.12,49.84,48.4224,48.48,11362,0
+PDEX.US,D,20241217,000000,48.06,48.45,45,48.45,8371,0
+PDEX.US,D,20241218,000000,48.54,49.68,45.33,45.73,46245,0
+PDEX.US,D,20241219,000000,46.82,46.82,42.56,46.35,18125,0
+PDEX.US,D,20241220,000000,46.23,48.81,45.75,48.74,64423,0
+PDEX.US,D,20241223,000000,48.19,48.19,45.9,45.9,8707,0
+PDEX.US,D,20241224,000000,45.39,48.13,45.39,48.13,10613,0
+PDEX.US,D,20241226,000000,47.4,50.1618,47.4,49.71,17475,0
+PDEX.US,D,20241227,000000,48.79,50.1,48.31,49.3,8852,0
+PDEX.US,D,20241230,000000,48.98,48.98,44.53,45.91,19246,0
+PDEX.US,D,20241231,000000,46,46.98,44.55,46.75,10224,0
+PDEX.US,D,20250102,000000,46.06,48.255,46.06,46.36,27419,0
+PDEX.US,D,20250103,000000,46.54,46.99,45.62,46.99,16446,0
+PDEX.US,D,20250106,000000,52.04,59.6,50.09,57.78,75910,0
+PDEX.US,D,20250107,000000,58,58.36,50.45,52,33503,0
+PDEX.US,D,20250108,000000,52.2,52.8499,49.24,49.7,33865,0
+PDEX.US,D,20250110,000000,49.13,49.75,46.1694,46.97,26860,0
+PDEX.US,D,20250113,000000,46.12,47,45.14,46.74,19066,0
+PDEX.US,D,20250114,000000,46.33,46.4,44.39,45,15511,0
+PDEX.US,D,20250115,000000,44.58,45.35,44.35,45.3,12904,0
+PDEX.US,D,20250116,000000,44.44,44.9,43.75,44.33,19171,0
+PDEX.US,D,20250117,000000,43.97,45.5,43.5,44.35,31542,0
+PDEX.US,D,20250121,000000,44.5,46.62,43.48,44.32,29941,0
+PDEX.US,D,20250122,000000,44.5,44.5,41.52,41.65,26575,0
+PDEX.US,D,20250123,000000,41.5,42,41.25,41.86,16013,0
+PDEX.US,D,20250124,000000,41.86,41.95,40.3,40.66,23534,0
+PDEX.US,D,20250127,000000,40,42.25,39.47,41.27,42734,0
+PDEX.US,D,20250128,000000,40.79,42,40.5571,41.79,20432,0
+PDEX.US,D,20250129,000000,41.61,44.545,41.61,43.26,41529,0
+PDEX.US,D,20250130,000000,43.18,45.27,42.1,42.95,32189,0
+PDEX.US,D,20250131,000000,43.07,44,36.67,37.97,98270,0
+PDEX.US,D,20250203,000000,36.51,37.25,34.63,35.3,49616,0
+PDEX.US,D,20250204,000000,34.69,35.96,34.13,34.34,28804,0
+PDEX.US,D,20250205,000000,34.65,35.015,32.19,32.47,49756,0
+PDEX.US,D,20250206,000000,33.09,35.2,32.44,34.34,29150,0
+PDEX.US,D,20250207,000000,33.84,35.1399,33.33,33.59,23009,0
+PDEX.US,D,20250210,000000,33.16,35.8367,32.46,33.25,24968,0
+PDEX.US,D,20250211,000000,32.7,36.08,32.12,35.79,34623,0
+PDEX.US,D,20250212,000000,34.91,35.7899,33.96,34.505,14944,0
+PDEX.US,D,20250213,000000,34.21,35.526,33.84,34.56,6214,0
+PDEX.US,D,20250214,000000,34.46,36.35,34.35,35.42,13781,0
+PDEX.US,D,20250218,000000,35.23,37.62,34.76,36.18,21926,0
+PDEX.US,D,20250219,000000,35.81,36,34,34.43,28543,0
+PDEX.US,D,20250220,000000,33.77,35.46,32.76,33.33,18957,0
+PDEX.US,D,20250221,000000,32.93,33.09,32,32,10601,0
+PDEX.US,D,20250224,000000,31.8,34.74,31.335,33.11,36644,0
+PDEX.US,D,20250225,000000,33.61,33.88,31.8109,33.87,14451,0
+PDEX.US,D,20250226,000000,33.49,34.49,33.21,33.22,9521,0
+PDEX.US,D,20250227,000000,33.72,33.9,32.8,33.73,22197,0
+PDEX.US,D,20250228,000000,33.63,35.23,32.1492,34.72,14924,0
+PDEX.US,D,20250303,000000,35.13,39.99,35.13,36.07,35963,0
+PDEX.US,D,20250304,000000,35.52,36.99,34.05,34.32,18710,0
+PDEX.US,D,20250305,000000,34.62,35.45,33.11,34.35,22913,0
+PDEX.US,D,20250306,000000,33.68,34.32,33.21,34.04,19920,0
+PDEX.US,D,20250307,000000,34.01,40.9999,30.79,40.08,157090,0
+PDEX.US,D,20250310,000000,43.78,45,41.75,44.37,101820,0
+PDEX.US,D,20250311,000000,44.39,48.26,43.98,47.78,66251,0
+PDEX.US,D,20250312,000000,47.83,48.605,45.24,46.53,47282,0
+PDEX.US,D,20250313,000000,46.49,47.47,44.6522,45.7,32760,0
+PDEX.US,D,20250314,000000,46.46,50,46.46,49.66,58754,0
+PDEX.US,D,20250317,000000,49.99,49.99,46.8,48.89,36103,0
+PDEX.US,D,20250318,000000,49.44,49.9,48,49.78,18979,0
+PDEX.US,D,20250319,000000,49.78,50,48.5884,49.85,22739,0
+PDEX.US,D,20250320,000000,49.24,50.4,47.71,49.05,20932,0
+PDEX.US,D,20250321,000000,49,49,47.4,48.92,14151,0
+PDEX.US,D,20250324,000000,49.61,50.02,48.41,50,31144,0
+PDEX.US,D,20250325,000000,49.91,51.67,49.1,49.62,46335,0
+PDEX.US,D,20250326,000000,50,52,48.3,49.41,18699,0
+PDEX.US,D,20250327,000000,49.41,49.98,47.5,49.98,15749,0
+PDEX.US,D,20250328,000000,49.76,50,47.74,48.23,24986,0
+PDEX.US,D,20250331,000000,47.37,50,47,49.58,28636,0
+PDEX.US,D,20250401,000000,49.99,51.76,48.7514,51.4,40330,0
+PDEX.US,D,20250402,000000,52.61,56.564,52.225,55.19,76587,0
+PDEX.US,D,20250403,000000,53.09,53.09,48.76,50.645,51254,0
+PDEX.US,D,20250404,000000,50.76,51.601,47.77,50.9,37372,0
+PDEX.US,D,20250407,000000,49.88,55.51,46.8,52.87,98206,0
+PDEX.US,D,20250408,000000,55.34,57.1614,53.05,54.97,59651,0
+PDEX.US,D,20250409,000000,54.88,60.7062,54.41,58.63,65867,0
+PDEX.US,D,20250410,000000,58.42,62.46,57.3968,61.1,52819,0
+PDEX.US,D,20250411,000000,61.1,65.8687,59.945,63.23,55528,0
+PDEX.US,D,20250414,000000,65.16,65.16,56.39,59.31,68603,0
+PDEX.US,D,20250415,000000,59.71,64.9998,59.71,63.94,33399,0
+PDEX.US,D,20250416,000000,63.49,64.9599,60.15,61.33,37335,0
+PDEX.US,D,20250417,000000,61.89,63.63,60.33,60.83,31110,0
+PDEX.US,D,20250421,000000,60.01,61.25,57.75,58.31,35715,0
+PDEX.US,D,20250422,000000,58.97,64.73,58.26,63.46,55086,0
+PDEX.US,D,20250423,000000,64.86,66.43,62.98,63.67,44644,0
+PDEX.US,D,20250424,000000,63.7,70.2599,63.69,66.92,77804,0
+PDEX.US,D,20250425,000000,66.55,67.89,62.46,64.89,54417,0
+PDEX.US,D,20250428,000000,65.84,69.96,65.44,69,53556,0
+PDEX.US,D,20250429,000000,69.15,70.25,65.7301,66.4,44992,0
+PDEX.US,D,20250430,000000,66.24,68.33,64.17,65.68,31957,0
+PDEX.US,D,20250501,000000,66.09,67.8728,65.1377,67.3,26842,0
+PDEX.US,D,20250502,000000,61.88,61.88,42.4,45.86,278796,0
+PDEX.US,D,20250505,000000,46.66,51.95,43.93,44.94,156361,0
+PDEX.US,D,20250506,000000,44,46.34,43.435,44.8,81953,0
+PDEX.US,D,20250507,000000,45.88,46.0381,42.5,42.715,48350,0
+PDEX.US,D,20250508,000000,42.79,44.65,41.625,43.38,45734,0
+PDEX.US,D,20250509,000000,43.09,45.29,43,44.29,30731,0
+PDEX.US,D,20250512,000000,46.98,47.49,39.6099,40.27,137195,0
+PDEX.US,D,20250513,000000,40.48,43.005,40.19,42.49,79008,0
+PDEX.US,D,20250514,000000,42.07,44.12,42.07,43.34,35822,0
+PDEX.US,D,20250515,000000,43.49,45.1635,43.07,43.12,31046,0
+PDEX.US,D,20250516,000000,42.83,44,42.45,43.12,36519,0
+PDEX.US,D,20250519,000000,42.8,44.25,42.8,43.23,27433,0
+PDEX.US,D,20250520,000000,43.24,45.33,43.24,44.57,33923,0
+PDEX.US,D,20250521,000000,44.7,45.99,44.3101,44.4,49171,0
+PDEX.US,D,20250522,000000,44.4,46,44.1655,45.62,34101,0
+PDEX.US,D,20250523,000000,44.51,46.73,44.5,46.24,32196,0
+PDEX.US,D,20250527,000000,47.62,47.7,44,44.11,51849,0
+PDEX.US,D,20250528,000000,44.63,44.63,41.14,41.29,47692,0
+PDEX.US,D,20250529,000000,41,41.5,39.75,40.35,44796,0
+PDEX.US,D,20250530,000000,40.1,41.5,38.61,40.045,34484,0
+PDEX.US,D,20250602,000000,39.95,39.95,38.25,39.24,39559,0
+PDEX.US,D,20250603,000000,39.67,43.6599,39.5,42.785,53733,0
+PDEX.US,D,20250604,000000,43.08,43.535,40.84,41.25,35717,0
+PDEX.US,D,20250605,000000,41.25,42.63,41.0332,42.23,37091,0
+PDEX.US,D,20250606,000000,42.7,43.66,41.93,42.91,37080,0
+PDEX.US,D,20250609,000000,42.96,42.96,41.185,41.25,30102,0
+PDEX.US,D,20250610,000000,41.98,42.67,40.6,42.25,24283,0
+PDEX.US,D,20250611,000000,42.57,43.38,41.76,41.76,45480,0
+PDEX.US,D,20250612,000000,42,43.22,40.5,40.915,27547,0
+PDEX.US,D,20250613,000000,40.6,41,39.515,39.56,24785,0
+PDEX.US,D,20250616,000000,40,41.735,40,40.57,17220,0
+PDEX.US,D,20250617,000000,39.92,43.12,39.92,42.63,58979,0
+PDEX.US,D,20250618,000000,42.7,42.89,40.64,40.84,26717,0
+PDEX.US,D,20250620,000000,40.88,41.65,40.49,40.54,19842,0
+PDEX.US,D,20250623,000000,41.17,42,40.51,41.82,101739,0
+PDEX.US,D,20250624,000000,41.66,42.93,41.3101,42.37,95469,0
+PDEX.US,D,20250625,000000,42.85,43.69,41.5,42.16,64108,0
+PDEX.US,D,20250626,000000,42.15,43.88,42,43.11,68757,0
+PDEX.US,D,20250627,000000,43,45.67,42.39,44.88,373981,0
+PDEX.US,D,20250630,000000,44.68,45.86,43.1,43.64,101477,0
+PDEX.US,D,20250701,000000,44.55,45,43,43.59,52493,0
+PDEX.US,D,20250702,000000,43.21,45.5,43.21,45.05,43133,0
+PDEX.US,D,20250703,000000,45.44,47.911,45.1817,47.82,27791,0
+PDEX.US,D,20250707,000000,47.83,48.9889,46.015,46.22,111901,0
+PDEX.US,D,20250708,000000,46.5,47.8878,46.39,47.695,68414,0
+PDEX.US,D,20250709,000000,47.72,49,46.38,48.99,56880,0
+PDEX.US,D,20250710,000000,48.9,49.0852,47.05,47.76,40695,0
+PDEX.US,D,20250711,000000,47.21,47.25,44.71,45.01,43593,0
+PDEX.US,D,20250714,000000,44.99,46.4,43.5901,46.23,92752,0
+PDEX.US,D,20250715,000000,46.02,46.5,43.615,45.18,66451,0
+PDEX.US,D,20250716,000000,45.53,47.655,45.055,47.53,58828,0
+PDEX.US,D,20250717,000000,47.9,48.015,46.295,47.27,34341,0
+PDEX.US,D,20250718,000000,47.61,47.61,45.85,46.19,24947,0
+PDEX.US,D,20250721,000000,46.66,47.364,46.165,46.66,23139,0
+PDEX.US,D,20250722,000000,46.365,48.025,46.365,47.67,21191,0
+PDEX.US,D,20250723,000000,48.465,50.92,48.31,50.6,24829,0
+PDEX.US,D,20250724,000000,50.6,51.93,49.31,49.82,38686,0
+PDEX.US,D,20250725,000000,50.41,50.41,49.01,49.43,17780,0
+PDEX.US,D,20250728,000000,49.84,54.49,48.71,53.5,147036,0
+PDEX.US,D,20250729,000000,54.89,56.5,51.52,51.52,63890,0
+PDEX.US,D,20250730,000000,51.51,51.69,49.12,50.28,39353,0
+PDEX.US,D,20250731,000000,50.74,51.74,50.01,50.05,27633,0
+PDEX.US,D,20250801,000000,49.76,49.76,46.89,47.35,43246,0
+PDEX.US,D,20250804,000000,47.43,48.6353,45.55,45.705,57239,0
+PDEX.US,D,20250805,000000,45.81,47,44.01,45.09,35499,0
+PDEX.US,D,20250806,000000,45.49,45.94,43.7401,45.73,24268,0
+PDEX.US,D,20250807,000000,46.8,47.4601,45.98,46.53,19868,0
+PDEX.US,D,20250808,000000,46.77,48.77,46.5,47.75,22316,0
+PDEX.US,D,20250811,000000,48.01,48.48,38.07,38.41,137780,0
+PDEX.US,D,20250812,000000,38.56,39.7599,36,39.42,125307,0
+PDEX.US,D,20250813,000000,39.95,42.68,39.05,42.34,42593,0
+PDEX.US,D,20250814,000000,42.34,42.34,40.71,40.71,32371,0
+PDEX.US,D,20250815,000000,40.82,43,40.7622,42.73,33791,0
+PDEX.US,D,20250818,000000,42.43,45.21,42.255,44.1,28340,0
+PDEX.US,D,20250819,000000,44.28,44.9321,42.6951,43.92,20277,0
+PDEX.US,D,20250820,000000,43.95,44.74,43.5007,44.74,13852,0
+PDEX.US,D,20250821,000000,45,48.19,44.37,48,32107,0
+PDEX.US,D,20250822,000000,47.75,48.445,45.32,46.025,36424,0
+PDEX.US,D,20250825,000000,46,47.8608,45.85,46.21,21680,0
+PDEX.US,D,20250826,000000,46.03,47.4199,45.6919,46.71,22817,0
+PDEX.US,D,20250827,000000,46.68,47.7979,45.5,45.5,24852,0
+PDEX.US,D,20250828,000000,46,47.46,45.78,46.45,19140,0
+PDEX.US,D,20250829,000000,46.78,47.5,46.5,46.88,14342,0
+PDEX.US,D,20250902,000000,46.13,47,45.75,46.04,14137,0
+PDEX.US,D,20250903,000000,46.09,47.2499,45.725,46.47,15083,0
+PDEX.US,D,20250904,000000,46.5,47.81,45.05,45.74,22660,0
+PDEX.US,D,20250905,000000,43.35,43.35,38.02,38.19,90753,0
+PDEX.US,D,20250908,000000,38.13,38.31,35.05,35.57,78360,0
+PDEX.US,D,20250909,000000,35.31,37.365,35.3,36.39,64732,0
+PDEX.US,D,20250910,000000,36.24,36.375,35.3,35.7,42604,0
+PDEX.US,D,20250911,000000,35.7,35.88,35,35.185,34676,0
+PDEX.US,D,20250912,000000,35.2,35.2,32.92,33.07,47860,0
+PDEX.US,D,20250915,000000,33,33.45,31.715,32.62,54667,0
+PDEX.US,D,20250916,000000,32.64,34.5399,32.58,33.81,44181,0
+PDEX.US,D,20250917,000000,35,35,32.66,32.69,33581,0
+PDEX.US,D,20250918,000000,33.14,34.76,32.9724,34.76,53292,0
+PDEX.US,D,20250919,000000,34.63,34.71,33.87,34.36,46804,0
+PDEX.US,D,20250922,000000,34.27,34.77,33.39,34.34,24169,0
+PDEX.US,D,20250923,000000,34.4,34.96,33.9,33.91,22600,0
+PDEX.US,D,20250924,000000,33.89,35.3,33.35,34.94,26757,0
+PDEX.US,D,20250925,000000,33.71,34.93,33.55,33.65,21411,0
+PDEX.US,D,20250926,000000,33.5,34.445,33.4,33.99,22066,0
+PDEX.US,D,20250929,000000,33.9,34.85,33.766,33.9,21937,0
+PDEX.US,D,20250930,000000,33.72,34.34,33.3701,33.85,35459,0
+PDEX.US,D,20251001,000000,33.63,34.21,33.35,33.79,22725,0
+PDEX.US,D,20251002,000000,33.39,33.76,33.35,33.59,18816,0
+PDEX.US,D,20251003,000000,33.5,35.75,33.35,34.03,34073,0
+PDEX.US,D,20251006,000000,34.02,34.3599,33.3501,33.84,20086,0
+PDEX.US,D,20251007,000000,33.84,34,32.7,32.82,31773,0
+PDEX.US,D,20251008,000000,32.8,35.07,32.17,34.74,48633,0
+PDEX.US,D,20251009,000000,35.02,35.51,33.965,34.65,37910,0
+PDEX.US,D,20251010,000000,34.845,34.845,32.87,33.33,27440,0
+PDEX.US,D,20251013,000000,34.01,35.3362,24.2179,26.52,489670,0
+PDEX.US,D,20251014,000000,26.04,26.15,24.04,25.35,141999,0
+PDEX.US,D,20251015,000000,25.05,25.85,24.59,25.12,60152,0
+PDEX.US,D,20251016,000000,24.73,24.9513,23.47,23.905,82989,0
+PDEX.US,D,20251017,000000,26.48,28,25.08,26.22,196705,0
+PDEX.US,D,20251020,000000,25.92,26.5,25.2461,25.64,72081,0
+PDEX.US,D,20251021,000000,25.6,26.5,25.3051,26.08,34830,0
+PDEX.US,D,20251022,000000,26.08,26.5,25.59,26.36,50967,0
+PDEX.US,D,20251023,000000,26.29,29.48,26.15,28.07,107969,0
+PDEX.US,D,20251024,000000,28.1,29.05,27.35,28.4,44443,0
+PDEX.US,D,20251027,000000,28.41,29.3,28.4,28.87,32923,0
+PDEX.US,D,20251028,000000,29.03,29.04,28.5,28.71,28686,0
+PDEX.US,D,20251029,000000,28.5775,31.45,28.5775,30.71,79422,0
+PDEX.US,D,20251030,000000,30.52,30.98,29.68,30.63,43724,0
+PDEX.US,D,20251031,000000,32.45,36.33,32.03,36.24,137010,0
+PDEX.US,D,20251103,000000,36.22,36.4,33.52,35.9,103397,0
+PDEX.US,D,20251104,000000,35.12,36.89,33.69,33.74,42544,0
+PDEX.US,D,20251105,000000,33.67,33.7102,32.09,32.35,28147,0
+PDEX.US,D,20251106,000000,32.44,33.29,32.31,32.59,31830,0
+PDEX.US,D,20251107,000000,31.94,32.475,30.95,30.95,46430,0
+PDEX.US,D,20251110,000000,31.5,32.965,31.22,32.53,23111,0
+PDEX.US,D,20251111,000000,32.48,34.465,31.4793,33.61,33224,0
+PDEX.US,D,20251112,000000,33.36,33.65,32.3,32.48,19068,0
+PDEX.US,D,20251113,000000,32.4,32.4,31.51,31.84,19768,0
+PDEX.US,D,20251114,000000,31.72,33.2999,31.34,32.09,26592,0
+PDEX.US,D,20251117,000000,31.89,32.705,30.14,30.46,30572,0
+PDEX.US,D,20251118,000000,30.305,30.79,29.155,30.34,46324,0
+PDEX.US,D,20251119,000000,30.76,30.76,28.81,28.91,32743,0
+PDEX.US,D,20251120,000000,30.12,31.99,29.29,30.83,49787,0
+PDEX.US,D,20251121,000000,30.55,33.11,30.55,32.66,41904,0
+PDEX.US,D,20251124,000000,33,33.8,32.14,33,25938,0
+PDEX.US,D,20251125,000000,33.275,36.55,33.275,36.41,48595,0
+PDEX.US,D,20251126,000000,36.4,37.195,36.3,36.76,27291,0
+PDEX.US,D,20251128,000000,37.66,37.73,35.2162,36.44,14505,0
+PDEX.US,D,20251201,000000,36.44,38.15,36.44,37.47,19027,0
+PDEX.US,D,20251202,000000,37.575,37.915,37,37.56,29439,0
+PDEX.US,D,20251203,000000,37.605,40,37.605,39.16,37248,0
+PDEX.US,D,20251204,000000,39.56,40.99,39.335,40.7,19587,0
+PDEX.US,D,20251205,000000,40.98,41.55,40.17,40.22,14897,0
+PDEX.US,D,20251208,000000,39.99,41.21,39.7249,41,15171,0
+PDEX.US,D,20251209,000000,40.42,41.72,40.42,41.71,21039,0
+PDEX.US,D,20251210,000000,41.4031,42.84,41.4031,42.49,22668,0
+PDEX.US,D,20251211,000000,41.99,44.43,41.7,43.565,36993,0
+PDEX.US,D,20251212,000000,43.5,44.49,42.67,43.38,34031,0
+PDEX.US,D,20251215,000000,43.945,44.34,41.89,43.8,32062,0
+PDEX.US,D,20251216,000000,43.48,45.125,43.48,44.7,47417,0
+PDEX.US,D,20251217,000000,44.6,46,42,43.09,51440,0
+PDEX.US,D,20251218,000000,43.955,43.955,41.495,42.18,21517,0
+PDEX.US,D,20251219,000000,42.28,44.22,38.13,38.68,46185,0
+PDEX.US,D,20251222,000000,41,47.4,41,42.68,48759,0
+PDEX.US,D,20251223,000000,42.45,42.75,40.7,41.385,32314,0
+PDEX.US,D,20251224,000000,43.3,43.3,39.5,40.4,62536,0
+PDEX.US,D,20251226,000000,40.38,40.41,39.02,39.45,10707,0
+PDEX.US,D,20251229,000000,39.26,40.37,38.4901,39.44,19690,0
+PDEX.US,D,20251230,000000,39.3,39.76,38.1,38.595,24472,0
+PDEX.US,D,20251231,000000,38.88,38.88,37.5228,38.48,29030,0
+PDEX.US,D,20260102,000000,38.48,38.86,36.57,37.72,29044,0
+PDEX.US,D,20260105,000000,38.05,39.65,37.5832,38.72,21118,0
+PDEX.US,D,20260106,000000,38.72,41,38.71,40.96,29612,0
+PDEX.US,D,20260107,000000,40.9,41.65,39.705,40.04,41341,0
+PDEX.US,D,20260108,000000,40.99,41.85,40.43,41.3,11181,0
+PDEX.US,D,20260109,000000,41.55,41.93,40.19,41.74,53029,0
+PDEX.US,D,20260112,000000,41.5,43.6,41.5,43.27,19250,0
+PDEX.US,D,20260113,000000,43.62,43.69,39.98,40.34,38380,0
+PDEX.US,D,20260114,000000,39.895,41.11,39.75,41.08,7431,0
+PDEX.US,D,20260115,000000,41.2,42.3571,40.025,41.73,32840,0
+PDEX.US,D,20260116,000000,41.73,43.385,41.73,42.23,15461,0
+PDEX.US,D,20260120,000000,42.02,42.3,40.79,41.73,5886,0
+PDEX.US,D,20260121,000000,41.4,41.54,39.61,40.85,23662,0
+PDEX.US,D,20260122,000000,40.605,42.25,40.25,40.42,19133,0
+PDEX.US,D,20260123,000000,39.45,40,38.545,39.12,12323,0
+PDEX.US,D,20260126,000000,39.12,41.3504,39.12,40.87,21161,0
+PDEX.US,D,20260127,000000,40.87,42,40.5,41.23,30002,0
+PDEX.US,D,20260128,000000,41.505,41.85,39.4,39.42,45494,0
+PDEX.US,D,20260129,000000,39.89,39.89,38.66,39.405,13051,0
+PDEX.US,D,20260130,000000,39.89,40.77,37.95,39.23,56191,0
+PDEX.US,D,20260202,000000,38.87,40.43,38.87,40.06,33787,0
+PDEX.US,D,20260203,000000,40.18,41,38.505,40.03,39000,0
+PDEX.US,D,20260204,000000,40.2,40.2,38.76,39.3,35882,0
+PDEX.US,D,20260205,000000,39.1,39.38,38.15,38.45,21858,0
+PDEX.US,D,20260206,000000,39.35,40.5,39,39.45,20828,0
+PDEX.US,D,20260209,000000,39.65,40.2,39.12,39.7,31835,0
+PDEX.US,D,20260210,000000,39.93,39.965,37.07,37.33,29714,0
+PDEX.US,D,20260211,000000,38.5,39.4882,37.4,38.03,19906,0
+PDEX.US,D,20260212,000000,38.175,38.78,37.53,38.09,17221,0
+PDEX.US,D,20260213,000000,38.5,40,38.5,39.48,17328,0
+PDEX.US,D,20260217,000000,39.96,40.2,39.36,39.91,13743,0
+PDEX.US,D,20260218,000000,39.86,40.83,39.64,40.64,30673,0
diff --git a/daily/us/nasdaq stocks/2/peco.us.txt b/daily/us/nasdaq stocks/2/peco.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4f23914a867943cd8a97d8f3343df9aa9a44b9dd
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/peco.us.txt	
@@ -0,0 +1,1155 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PECO.US,D,20210715,000000,26.77,27.1825,26.2938,26.6086,7023733.7268511,0
+PECO.US,D,20210716,000000,26.77,26.8678,26.5333,26.7222,740606.70330127,0
+PECO.US,D,20210719,000000,26.5794,26.7132,25.3469,25.9585,900432.14564171,0
+PECO.US,D,20210720,000000,25.9491,27.0114,25.9491,26.8188,541536.71232889,0
+PECO.US,D,20210721,000000,26.9822,26.9822,26.1922,26.77,1937929.143582,0
+PECO.US,D,20210722,000000,26.6577,26.8091,26.3225,26.5041,514443.35387659,0
+PECO.US,D,20210723,000000,26.4945,26.8579,26.388,26.7994,117571.99833771,0
+PECO.US,D,20210726,000000,26.6378,26.9626,26.3691,26.77,154045.00750712,0
+PECO.US,D,20210727,000000,26.6478,26.8579,26.4347,26.8188,186742.8300332,0
+PECO.US,D,20210728,000000,26.7796,26.9145,26.2938,26.5041,208601.05838955,0
+PECO.US,D,20210729,000000,26.4846,26.8872,26.4846,26.6672,468951.84328142,0
+PECO.US,D,20210730,000000,26.4846,27.0017,26.3508,26.77,314796.34250669,0
+PECO.US,D,20210802,000000,26.77,26.9723,26.5333,26.8385,269654.72725896,0
+PECO.US,D,20210803,000000,26.9918,26.9918,26.553,26.7222,197163.98210612,0
+PECO.US,D,20210804,000000,26.5333,27.0114,26.5333,26.77,138358.03276394,0
+PECO.US,D,20210805,000000,26.9526,27.1971,26.77,27.0583,530124.19010491,0
+PECO.US,D,20210806,000000,27.1924,28.4112,27.0114,28.2909,468525.21649816,0
+PECO.US,D,20210809,000000,28.1581,28.9027,28.0154,28.7601,439717.16622628,0
+PECO.US,D,20210810,000000,28.7991,29.7638,28.6888,28.9115,420628.43116084,0
+PECO.US,D,20210811,000000,28.9887,29.3328,28.847,29.2108,315657.78075971,0
+PECO.US,D,20210812,000000,29.2849,29.4785,28.8753,28.9693,161642.44274113,0
+PECO.US,D,20210813,000000,28.9644,29.6094,28.7258,28.898,178930.54677884,0
+PECO.US,D,20210816,000000,28.8128,28.9418,28.3426,28.5908,232224.10977024,0
+PECO.US,D,20210817,000000,28.6487,28.6487,28.0075,28.4092,141144.91851365,0
+PECO.US,D,20210818,000000,28.4581,29.1384,28.3426,28.4385,316612.31982159,0
+PECO.US,D,20210819,000000,28.3623,28.764,28.0357,28.6487,186784.77655145,0
+PECO.US,D,20210820,000000,28.7162,29.234,28.5432,29.0229,194817.02325521,0
+PECO.US,D,20210823,000000,29.2165,29.2165,28.4482,28.5432,285365.23297579,0
+PECO.US,D,20210824,000000,28.5714,28.9986,28.3993,28.8421,82693.979947971,0
+PECO.US,D,20210825,000000,28.8714,29.455,28.7736,29.0512,166475.50011325,0
+PECO.US,D,20210826,000000,29.0229,29.3779,28.4873,29.0426,180203.26552797,0
+PECO.US,D,20210827,000000,29.1384,29.3387,27.9205,28.8901,359474.49988196,0
+PECO.US,D,20210830,000000,29.0426,29.2537,28.2839,28.9937,162353.48737992,0
+PECO.US,D,20210831,000000,29.2995,29.5098,28.7454,28.8227,315643.45755837,0
+PECO.US,D,20210901,000000,28.8227,29.6183,28.586,28.7162,327187.95785201,0
+PECO.US,D,20210902,000000,28.6878,29.0426,28.629,28.8803,188786.95548398,0
+PECO.US,D,20210903,000000,28.8714,28.9937,28.5616,28.8901,234242.65807577,0
+PECO.US,D,20210907,000000,28.8901,29.5986,28.4678,28.5714,315983.12204769,0
+PECO.US,D,20210908,000000,28.3906,28.6389,28.1685,28.4971,301302.86374272,0
+PECO.US,D,20210909,000000,28.4971,28.6878,27.9105,27.9683,563051.1838527,0
+PECO.US,D,20210910,000000,27.9105,28.2742,27.4786,27.7005,114672.57314876,0
+PECO.US,D,20210913,000000,27.7005,28.2275,27.6713,28.0639,205411.07683023,0
+PECO.US,D,20210914,000000,28.1933,28.3866,27.9252,28.3291,122795.87448974,0
+PECO.US,D,20210915,000000,28.1373,28.8589,28.1373,28.723,266003.33399876,0
+PECO.US,D,20210916,000000,28.6457,29.1265,28.5586,29.0492,397970.14970012,0
+PECO.US,D,20210917,000000,29.0492,29.5802,27.9341,27.9928,3224695.883993,0
+PECO.US,D,20210920,000000,28.0407,28.6944,27.9586,28.242,446714.05008911,0
+PECO.US,D,20210921,000000,28.2617,28.7278,28.1561,28.2029,295692.26115409,0
+PECO.US,D,20210922,000000,28.3388,28.8589,27.8179,28.5878,323179.50764368,0
+PECO.US,D,20210923,000000,28.7132,28.9536,28.3769,28.7806,215716.6202065,0
+PECO.US,D,20210924,000000,28.8197,28.9437,28.3485,28.8773,141700.45410913,0
+PECO.US,D,20210927,000000,28.8392,29.2899,28.5304,29.195,321861.77311886,0
+PECO.US,D,20210928,000000,29.0786,29.4246,28.8589,29.2899,297119.46586072,0
+PECO.US,D,20210929,000000,29.3671,29.9702,29.2175,29.8098,275465.85466659,0
+PECO.US,D,20210930,000000,29.8489,29.9339,29.4637,29.5311,345360.0080306,0
+PECO.US,D,20211001,000000,29.59,30.5408,29.3533,30.2146,263531.55867889,0
+PECO.US,D,20211004,000000,30.4138,30.4138,29.8391,30.0308,177248.59370523,0
+PECO.US,D,20211005,000000,30.1558,30.2624,29.8772,29.9644,331945.3068741,0
+PECO.US,D,20211006,000000,29.6738,29.9359,28.723,29.9359,330768.7581912,0
+PECO.US,D,20211007,000000,29.9917,30.6181,29.5986,30.272,178502.89690977,0
+PECO.US,D,20211008,000000,30.2428,30.4723,29.9163,29.9817,127891.86491532,0
+PECO.US,D,20211011,000000,30.107,30.5605,29.9359,30.3954,345679.21080368,0
+PECO.US,D,20211012,000000,30.4335,30.9934,30.2146,30.8576,249385.35116738,0
+PECO.US,D,20211013,000000,30.799,31.2916,29.8401,30.8381,161993.36117438,0
+PECO.US,D,20211014,000000,30.8478,31.1225,30.5009,30.6369,168034.68288953,0
+PECO.US,D,20211015,000000,30.9838,31.0512,30.1635,30.3083,140208.7949964,0
+PECO.US,D,20211018,000000,30.2604,30.6944,30.012,30.4227,163788.87677303,0
+PECO.US,D,20211019,000000,30.5889,30.5889,29.7101,30.0853,219125.54212942,0
+PECO.US,D,20211020,000000,30.0953,30.5497,29.8841,30.5009,221415.20817488,0
+PECO.US,D,20211021,000000,30.3464,30.6846,29.797,30.0092,118251.32731634,0
+PECO.US,D,20211022,000000,29.9712,30.5009,29.2849,29.5861,137851.6052874,0
+PECO.US,D,20211025,000000,29.3914,29.9995,29.1803,29.8168,104456.03823808,0
+PECO.US,D,20211026,000000,29.8645,30.4227,29.6906,30.1342,190857.68116586,0
+PECO.US,D,20211027,000000,30.1342,30.1342,29.3045,29.6709,149791.01670414,0
+PECO.US,D,20211028,000000,29.7287,30.0953,29.4969,29.7873,105064.77429574,0
+PECO.US,D,20211029,000000,29.846,29.846,28.8333,29.0641,147602.63615397,0
+PECO.US,D,20211101,000000,29.0064,29.7482,28.6399,29.6144,148621.62962194,0
+PECO.US,D,20211102,000000,29.3533,29.8559,29.2849,29.4111,102533.65999883,0
+PECO.US,D,20211103,000000,29.324,31.3023,29.324,31.0609,193086.98514848,0
+PECO.US,D,20211104,000000,31.0981,31.5905,30.6944,31.0883,132374.00385421,0
+PECO.US,D,20211105,000000,31.6297,32.8438,31.0033,32.4293,165313.27463173,0
+PECO.US,D,20211108,000000,32.4293,32.702,31.1849,31.4939,306246.41438246,0
+PECO.US,D,20211109,000000,31.6591,32.8154,31.3884,32.1106,109450.74316839,0
+PECO.US,D,20211110,000000,32.1498,32.9991,31.9768,32.8634,194713.69158827,0
+PECO.US,D,20211111,000000,32.7871,33.6248,32.1879,32.9698,271047.14704801,0
+PECO.US,D,20211112,000000,33.3667,33.5593,32.2641,32.4089,240474.2737518,0
+PECO.US,D,20211115,000000,32.5056,33.2983,32.1957,32.9405,169970.36124433,0
+PECO.US,D,20211116,000000,32.921,33.0666,32.4381,32.5633,90919.589870049,0
+PECO.US,D,20211117,000000,32.4284,32.4284,31.5097,32.0902,131446.06502346,0
+PECO.US,D,20211118,000000,32.2153,33.3178,32.2153,33.0852,548706.49769383,0
+PECO.US,D,20211119,000000,32.834,33.3081,31.6943,32.1381,282188.551532,0
+PECO.US,D,20211122,000000,32.2924,32.834,31.4899,32.4381,80187.419710523,0
+PECO.US,D,20211123,000000,32.6698,32.793,32.4665,32.6121,83151.299305578,0
+PECO.US,D,20211124,000000,32.5926,33.8104,31.6943,32.4576,122099.15305227,0
+PECO.US,D,20211126,000000,31.9154,33.269,30.9983,31.3659,86060.955352642,0
+PECO.US,D,20211129,000000,31.3943,31.7804,30.7648,31.1606,129317.02345034,0
+PECO.US,D,20211130,000000,31.056,31.056,30.0111,30.3308,590964.03403977,0
+PECO.US,D,20211201,000000,30.7451,31.4128,30.1704,30.3405,264123.9253636,0
+PECO.US,D,20211202,000000,30.3974,32.3707,30.234,31.3072,179837.00080757,0
+PECO.US,D,20211203,000000,31.2291,32.0952,31.0648,31.7511,321103.66653276,0
+PECO.US,D,20211206,000000,32.1664,32.4137,31.3171,31.3845,186779.66112241,0
+PECO.US,D,20211207,000000,31.4899,32.1381,31.2975,31.4226,167071.95914118,0
+PECO.US,D,20211208,000000,31.4802,32.0421,31.1802,31.5192,227227.35866833,0
+PECO.US,D,20211209,000000,31.2583,31.3121,30.621,30.9691,97218.729209629,0
+PECO.US,D,20211210,000000,31.2487,31.2487,30.7931,31.0365,113446.91634694,0
+PECO.US,D,20211213,000000,30.9495,31.108,30.1754,30.2242,232075.76232762,0
+PECO.US,D,20211214,000000,28.1209,30.2488,27.9487,30.0298,313337.42213993,0
+PECO.US,D,20211215,000000,30.0199,30.8469,29.1775,30.3405,241818.60850772,0
+PECO.US,D,20211216,000000,30.6512,31.4167,29.5851,31.0482,441956.70106701,0
+PECO.US,D,20211217,000000,30.7951,31.7373,30.5437,30.747,839320.16088107,0
+PECO.US,D,20211220,000000,30.573,30.805,29.3943,30.1854,399018.8126566,0
+PECO.US,D,20211221,000000,30.4852,31.1636,29.3505,30.3885,354017.360165,0
+PECO.US,D,20211222,000000,30.5244,30.6612,29.5653,30.3211,244003.91980044,0
+PECO.US,D,20211223,000000,30.4658,30.6994,30.0581,30.2537,185801.59108688,0
+PECO.US,D,20211227,000000,30.2829,31.02,30.107,30.9905,110623.19950801,0
+PECO.US,D,20211228,000000,30.8439,31.2515,30.6797,31.0766,84691.04345144,0
+PECO.US,D,20211229,000000,31.1255,32.0667,31.0766,31.8821,132696.27588475,0
+PECO.US,D,20211230,000000,31.843,32.4254,31.843,32.269,102919.36334965,0
+PECO.US,D,20211231,000000,32.3473,32.5124,32.0179,32.0374,126945.51053997,0
+PECO.US,D,20220103,000000,32.0763,33.2874,32.0763,32.6386,211611.99993193,0
+PECO.US,D,20220104,000000,32.7352,33.5113,32.6386,32.9679,156822.68548456,0
+PECO.US,D,20220105,000000,33.1625,33.6951,32.8996,33.1038,233090.66345235,0
+PECO.US,D,20220106,000000,33.5015,33.5015,32.3276,32.5506,251853.03414399,0
+PECO.US,D,20220107,000000,32.5799,33.5886,32.5124,33.2006,131108.44670576,0
+PECO.US,D,20220110,000000,33.4529,33.7245,32.4831,32.6961,142532.22287365,0
+PECO.US,D,20220111,000000,32.9092,33.6168,32.5358,33.1429,551013.55619808,0
+PECO.US,D,20220112,000000,33.1722,34.2483,33.1526,33.8984,281717.93205885,0
+PECO.US,D,20220113,000000,35.0147,35.2453,33.7439,33.9082,315371.31673259,0
+PECO.US,D,20220114,000000,33.6951,34.2385,32.1537,32.2789,369736.05056834,0
+PECO.US,D,20220118,000000,29.3719,31.6963,29.1687,31.1127,6178540.030328,0
+PECO.US,D,20220119,000000,29.3162,31.2975,29.3045,30.1987,5083662.2415805,0
+PECO.US,D,20220120,000000,29.5186,31.4431,29.0903,29.7316,3245761.2208456,0
+PECO.US,D,20220121,000000,29.3818,30.4999,28.7014,30.2186,2768389.381338,0
+PECO.US,D,20220124,000000,29.4989,30.6758,28.2284,30.3641,2584849.8329798,0
+PECO.US,D,20220125,000000,29.7512,31.0355,29.0122,30.9476,2634676.1581571,0
+PECO.US,D,20220126,000000,31.0355,31.9386,29.9565,30.8107,3039216.5649368,0
+PECO.US,D,20220127,000000,30.6465,31.5593,29.587,30.0239,1636755.1886515,0
+PECO.US,D,20220128,000000,30.014,30.578,29.2937,30.5487,1074976.7235479,0
+PECO.US,D,20220131,000000,30.2378,30.9476,29.9272,30.6465,1459023.6984433,0
+PECO.US,D,20220201,000000,30.4609,31.4726,30.1402,31.1225,1927786.2708498,0
+PECO.US,D,20220202,000000,31.0551,31.4431,30.5585,31.1127,1347957.502779,0
+PECO.US,D,20220203,000000,30.8791,31.3562,30.6073,30.8498,1140063.396685,0
+PECO.US,D,20220204,000000,30.578,30.8791,29.8078,30.6562,1083156.2946086,0
+PECO.US,D,20220207,000000,30.6465,31.4627,30.5388,30.7053,1204013.4214859,0
+PECO.US,D,20220208,000000,30.6369,31.3562,30.4999,30.801,1289580.2263919,0
+PECO.US,D,20220209,000000,30.801,31.579,30.7728,31.5593,1366664.6268371,0
+PECO.US,D,20220210,000000,31.1127,32.4645,30.5487,30.6662,2643808.2221077,0
+PECO.US,D,20220211,000000,30.7236,32.2114,30.3935,31.016,2036310.0982731,0
+PECO.US,D,20220214,000000,30.8596,31.0932,29.8782,30.4704,1210557.0783345,0
+PECO.US,D,20220215,000000,30.2076,31.842,30.2076,31.6277,1321747.0673818,0
+PECO.US,D,20220216,000000,31.7255,32.182,31.1323,31.8517,1283889.8231099,0
+PECO.US,D,20220217,000000,31.5985,32.0754,31.2975,31.7255,1085390.7140202,0
+PECO.US,D,20220218,000000,31.579,32.0364,31.2975,31.8812,1495326.8753681,0
+PECO.US,D,20220222,000000,31.1323,31.3953,30.2281,30.5977,1800667.8588077,0
+PECO.US,D,20220223,000000,30.6369,31.1372,30.1303,30.1987,1122223.8493952,0
+PECO.US,D,20220224,000000,29.5966,30.4902,29.5966,30.3161,1392582.4596921,0
+PECO.US,D,20220225,000000,30.5095,31.5985,30.451,31.3855,1559690.2268367,0
+PECO.US,D,20220228,000000,30.9182,31.9288,30.8596,31.4245,1809662.8292599,0
+PECO.US,D,20220301,000000,31.1507,31.4049,30.5977,31.1323,989666.7131807,0
+PECO.US,D,20220302,000000,31.1754,32.2505,31.1323,32.1626,2587738.0042247,0
+PECO.US,D,20220303,000000,32.0853,33.0373,31.832,32.6776,2136758.7093887,0
+PECO.US,D,20220304,000000,32.4841,33.4851,32.318,33.3393,2313394.4746931,0
+PECO.US,D,20220307,000000,33.4359,34.4868,33.3393,33.9131,4796438.0616856,0
+PECO.US,D,20220308,000000,33.6024,34.5641,31.6591,34.2433,3487097.9559364,0
+PECO.US,D,20220309,000000,33.5043,34.4771,33.2611,33.3969,2409362.9930415,0
+PECO.US,D,20220310,000000,32.9405,33.4359,32.532,33.1057,1896247.6045478,0
+PECO.US,D,20220311,000000,33.0764,34.0196,32.2885,32.707,1960782.8344326,0
+PECO.US,D,20220314,000000,32.8438,33.5945,32.1126,32.1713,1798361.8233891,0
+PECO.US,D,20220315,000000,32.0833,33.1165,31.6835,32.9708,1950140.6958245,0
+PECO.US,D,20220316,000000,33.0676,33.5163,32.5223,33.1555,3483550.9174289,0
+PECO.US,D,20220317,000000,33.0001,33.8604,32.5808,32.707,4506099.6085818,0
+PECO.US,D,20220318,000000,31.1958,33.0676,31.1958,31.5182,23160344.453203,0
+PECO.US,D,20220321,000000,31.9074,32.4146,31.5762,32.1419,3934468.8271162,0
+PECO.US,D,20220322,000000,32.1126,32.8828,31.7715,31.84,3182248.0536861,0
+PECO.US,D,20220323,000000,31.6347,31.9758,31.3619,31.5371,1073008.3064471,0
+PECO.US,D,20220324,000000,31.7617,32.1126,31.5858,31.9955,1309110.9345276,0
+PECO.US,D,20220325,000000,31.8595,32.6004,31.8595,32.5223,858901.00022171,0
+PECO.US,D,20220328,000000,32.2495,33.3216,32.2495,33.2631,1374482.0255204,0
+PECO.US,D,20220329,000000,33.614,34.5103,33.4187,34.2572,1352762.9368342,0
+PECO.US,D,20220330,000000,34.2572,34.5103,33.9161,34.0333,1048445.0392059,0
+PECO.US,D,20220331,000000,34.0235,34.3451,33.4771,33.5261,885084.83538784,0
+PECO.US,D,20220401,000000,33.7215,34.004,33.53,33.8867,883255.55795741,0
+PECO.US,D,20220404,000000,33.8574,33.9257,33.2631,33.7791,587289.10980592,0
+PECO.US,D,20220405,000000,33.702,34.2865,33.3805,33.8379,894486.99399281,0
+PECO.US,D,20220406,000000,33.6922,34.0333,33.5505,33.9942,655335.57019488,0
+PECO.US,D,20220407,000000,33.9257,34.0822,33.2827,33.6238,665492.76612852,0
+PECO.US,D,20220408,000000,33.5847,34.1693,33.3121,33.741,608674.67251751,0
+PECO.US,D,20220411,000000,33.6433,34.0724,33.5163,33.789,1038471.9987184,0
+PECO.US,D,20220412,000000,33.9062,34.2347,33.4379,33.5748,847478.24713962,0
+PECO.US,D,20220413,000000,33.6824,34.0245,33.4577,33.8584,814914.44885482,0
+PECO.US,D,20220414,000000,33.9855,34.44,33.5357,34.1712,946188.63546198,0
+PECO.US,D,20220418,000000,34.005,34.7282,33.6629,34.6109,1880473.6675104,0
+PECO.US,D,20220419,000000,34.6891,35.4612,34.5328,35.0509,1930051.3828357,0
+PECO.US,D,20220420,000000,35.0703,35.4906,34.9237,35.0899,857845.17566455,0
+PECO.US,D,20220421,000000,35.3538,35.432,34.9434,35.2268,929677.05355497,0
+PECO.US,D,20220422,000000,34.7382,34.8066,34.2689,34.4155,846849.04936573,0
+PECO.US,D,20220425,000000,34.2885,34.523,34.0342,34.523,865020.07645852,0
+PECO.US,D,20220426,000000,34.347,34.699,34.0637,34.1907,707517.03890953,0
+PECO.US,D,20220427,000000,34.3569,34.4448,33.6336,33.8584,883132.78766008,0
+PECO.US,D,20220428,000000,33.9757,34.3852,33.5261,34.2982,443881.12547789,0
+PECO.US,D,20220429,000000,34.2101,34.3667,33.0177,33.0959,546102.74430429,0
+PECO.US,D,20220502,000000,33.1839,33.3893,31.7666,32.5388,592168.20603956,0
+PECO.US,D,20220503,000000,32.5779,33.5163,32.4998,33.3989,706091.88037452,0
+PECO.US,D,20220504,000000,33.4771,34.1907,33.0764,34.1124,1102431.2312915,0
+PECO.US,D,20220505,000000,33.7998,34.0832,32.9444,33.2328,862368.23803587,0
+PECO.US,D,20220506,000000,31.7617,33.4479,31.7617,32.7538,618053.30014881,0
+PECO.US,D,20220509,000000,32.0991,32.7538,31.2192,31.3072,785821.98072743,0
+PECO.US,D,20220510,000000,31.4831,31.8937,30.4763,31.1118,698118.9726478,0
+PECO.US,D,20220511,000000,30.1245,31.4344,30.0758,30.5547,635546.02134878,0
+PECO.US,D,20220512,000000,30.5937,31.4782,30.4277,31.3562,690911.33310787,0
+PECO.US,D,20220513,000000,31.7678,32.9734,31.7187,32.9245,2514728.308633,0
+PECO.US,D,20220516,000000,32.6596,33.1547,32.3951,32.9343,1066423.1610251,0
+PECO.US,D,20220517,000000,33.2675,33.6791,32.9832,33.6694,1108810.0568123,0
+PECO.US,D,20220518,000000,33.3262,33.7771,32.7382,32.8459,944907.326346,0
+PECO.US,D,20220519,000000,32.4441,33.434,31.9835,32.2873,1103972.1946362,0
+PECO.US,D,20220520,000000,32.8362,32.8362,31.5425,31.9343,1385179.3099583,0
+PECO.US,D,20220523,000000,31.9835,32.7481,31.9835,32.2971,1193007.4265961,0
+PECO.US,D,20220524,000000,32.4049,33.9047,32.2726,33.787,1253601.0892308,0
+PECO.US,D,20220525,000000,33.7379,34.5711,33.5321,34.4339,1990786.4066801,0
+PECO.US,D,20220526,000000,34.5418,35.1103,34.3947,34.6887,1439095.6617659,0
+PECO.US,D,20220527,000000,34.7279,35.1887,34.2084,34.5711,1479920.607534,0
+PECO.US,D,20220531,000000,34.3065,34.3065,32.7282,33.0714,11267240.217946,0
+PECO.US,D,20220601,000000,33.189,33.6106,32.1696,32.8558,1055423.196879,0
+PECO.US,D,20220602,000000,33.0519,34.6006,33.0175,34.4633,2898346.7020954,0
+PECO.US,D,20220603,000000,34.3065,34.3947,33.5615,33.7477,1022679.3785458,0
+PECO.US,D,20220606,000000,33.8263,34.1301,32.0227,32.2775,1636984.8331151,0
+PECO.US,D,20220607,000000,32.0128,33.6694,31.8951,33.6203,1024115.8420516,0
+PECO.US,D,20220608,000000,33.2283,33.5225,32.3756,33.3361,882836.39158334,0
+PECO.US,D,20220609,000000,33.1499,33.434,32.8608,32.9832,912700.14139633,0
+PECO.US,D,20220610,000000,32.503,32.9245,32.2971,32.4343,1126961.7320197,0
+PECO.US,D,20220613,000000,31.7483,33.1106,30.9739,31.317,1092215.2305461,0
+PECO.US,D,20220614,000000,31.4053,31.7101,31.0515,31.4644,1078095.3236023,0
+PECO.US,D,20220615,000000,31.9167,33.1845,31.6314,32.5555,1337699.564147,0
+PECO.US,D,20220616,000000,31.8279,32.6832,31.6217,32.1032,1672786.4903024,0
+PECO.US,D,20220617,000000,32.467,33.0665,31.9558,32.6243,8639783.6391854,0
+PECO.US,D,20220621,000000,32.526,33.2042,32.2015,32.2899,960012.47117314,0
+PECO.US,D,20220622,000000,31.7199,32.9752,31.7199,32.231,858998.57797597,0
+PECO.US,D,20220623,000000,32.0442,32.6488,31.8623,32.0541,945731.02823009,0
+PECO.US,D,20220624,000000,32.3293,32.8111,32.2999,32.7225,3923358.9800881,0
+PECO.US,D,20220627,000000,32.929,33.6367,32.5161,33.5581,1283543.41283,0
+PECO.US,D,20220628,000000,33.7055,33.9119,33.3418,33.4007,977604.34404471,0
+PECO.US,D,20220629,000000,33.4206,33.5188,33.0568,33.3518,744551.70482296,0
+PECO.US,D,20220630,000000,32.9682,33.3614,32.6438,32.8405,611494.59974536,0
+PECO.US,D,20220701,000000,32.7128,33.4254,32.4473,33.4106,538415.89259843,0
+PECO.US,D,20220705,000000,33.0174,33.6072,32.5948,33.6072,626832.04338473,0
+PECO.US,D,20220706,000000,33.5679,33.8775,33.3418,33.4206,777745.53017885,0
+PECO.US,D,20220707,000000,33.4206,33.9807,33.047,33.5581,744881.3235374,0
+PECO.US,D,20220708,000000,33.4302,33.9316,33.3124,33.4599,705714.68499456,0
+PECO.US,D,20220711,000000,33.4694,33.9119,32.899,33.7742,581363.99028216,0
+PECO.US,D,20220712,000000,33.8136,34.8065,33.7203,34.5311,1140853.0990881,0
+PECO.US,D,20220713,000000,34.1871,34.3935,33.8136,33.8235,514954.97539444,0
+PECO.US,D,20220714,000000,32.3648,34.1388,32.3598,33.5968,748882.14622539,0
+PECO.US,D,20220715,000000,34.1486,34.1981,33.2962,33.715,899856.50766427,0
+PECO.US,D,20220718,000000,33.9811,34.1092,33.1139,33.1927,1008583.6178572,0
+PECO.US,D,20220719,000000,33.4292,33.9417,33.1139,33.8925,814978.45581695,0
+PECO.US,D,20220720,000000,33.9713,34.1388,33.2421,33.449,942387.86954391,0
+PECO.US,D,20220721,000000,32.7788,33.1434,31.7735,33.1434,1037182.3971916,0
+PECO.US,D,20220722,000000,33.3898,33.5968,32.966,33.0942,612910.85561275,0
+PECO.US,D,20220725,000000,33.2617,33.2617,32.2663,32.3551,1011214.6852624,0
+PECO.US,D,20220726,000000,32.1875,32.5718,32.1776,32.2467,747964.87475054,0
+PECO.US,D,20220727,000000,32.2762,32.493,31.8426,32.3648,822199.9393196,0
+PECO.US,D,20220728,000000,32.493,33.3307,32.4141,33.173,632062.95637328,0
+PECO.US,D,20220729,000000,33.1237,33.8431,32.8625,33.5475,823229.84036713,0
+PECO.US,D,20220801,000000,33.5475,33.6854,33.1927,33.311,608391.46717367,0
+PECO.US,D,20220802,000000,33.3207,33.3405,32.6211,32.6309,573272.34879368,0
+PECO.US,D,20220803,000000,32.7886,33.2182,32.4831,32.5029,572078.06945089,0
+PECO.US,D,20220804,000000,32.3551,32.6999,32.1875,32.3648,742305.99973378,0
+PECO.US,D,20220805,000000,32.2762,32.6901,32.0298,32.6309,663808.26097692,0
+PECO.US,D,20220808,000000,32.9167,33.508,32.9167,33.1632,712406.39956898,0
+PECO.US,D,20220809,000000,33.2617,33.2814,32.6024,32.8084,584003.61330457,0
+PECO.US,D,20220810,000000,33.173,33.2814,32.8675,33.0153,950587.50537148,0
+PECO.US,D,20220811,000000,33.0942,33.4589,32.8182,33.1139,1009837.7633694,0
+PECO.US,D,20220812,000000,33.2522,34.0626,33.1533,34.0626,759881.95964145,0
+PECO.US,D,20220815,000000,34.0922,34.0922,33.7116,33.9637,577625.41023155,0
+PECO.US,D,20220816,000000,34.0822,34.2701,33.9539,34.102,421496.73196809,0
+PECO.US,D,20220817,000000,33.9242,34.0675,33.5684,33.9044,411989.3401473,0
+PECO.US,D,20220818,000000,34.0922,34.527,33.8847,34.0427,467788.97665585,0
+PECO.US,D,20220819,000000,33.9143,33.9539,33.5981,33.8155,487428.14143135,0
+PECO.US,D,20220822,000000,33.6277,33.6277,33.2522,33.4399,454574.76458605,0
+PECO.US,D,20220823,000000,33.3016,33.4499,32.6396,32.9063,517282.06012267,0
+PECO.US,D,20220824,000000,32.9954,33.272,32.8174,32.8174,352721.70664357,0
+PECO.US,D,20220825,000000,32.7779,33.1237,32.6396,33.0941,418652.1041439,0
+PECO.US,D,20220826,000000,33.1929,33.1929,32.6,32.768,706758.96510905,0
+PECO.US,D,20220829,000000,32.7088,33.1435,32.4913,32.6988,598266.41831761,0
+PECO.US,D,20220830,000000,32.7384,32.9459,32.4419,32.4617,458088.29991354,0
+PECO.US,D,20220831,000000,32.4716,32.5704,32.1257,32.2839,657724.30085404,0
+PECO.US,D,20220901,000000,32.017,32.511,31.6415,32.4222,705638.72213454,0
+PECO.US,D,20220902,000000,32.6,32.9904,32.0862,32.4518,614782.66546044,0
+PECO.US,D,20220906,000000,32.7384,32.7877,32.1751,32.4419,552990.18442154,0
+PECO.US,D,20220907,000000,32.5506,33.3313,32.3628,33.3115,520910.95922529,0
+PECO.US,D,20220908,000000,33.2819,33.5191,32.936,33.0546,563233.27329965,0
+PECO.US,D,20220909,000000,33.272,33.4845,33.1633,33.3511,516512.9682883,0
+PECO.US,D,20220912,000000,33.5981,34.2206,33.4499,34.201,556607.95193185,0
+PECO.US,D,20220913,000000,33.8055,33.8055,31.9033,32.0071,795124.58098796,0
+PECO.US,D,20220914,000000,31.9675,32.0368,31.256,31.5724,844917.20548499,0
+PECO.US,D,20220915,000000,31.5059,31.8826,31.4465,31.5753,724623.77041071,0
+PECO.US,D,20220916,000000,31.4365,31.8429,31.2086,31.5753,2816902.9140858,0
+PECO.US,D,20220919,000000,31.2581,31.5851,31.159,31.5158,591345.6996478,0
+PECO.US,D,20220920,000000,31.169,31.169,30.5297,30.5743,650044.27322857,0
+PECO.US,D,20220921,000000,30.7923,31.0699,29.9995,30.0193,511920.90129443,0
+PECO.US,D,20220922,000000,30.059,30.059,29.1769,29.266,627449.34837907,0
+PECO.US,D,20220923,000000,28.9291,29.2265,28.6418,29.2166,859320.51952571,0
+PECO.US,D,20220926,000000,29.1869,29.2265,27.3434,28.1462,880135.5378225,0
+PECO.US,D,20220927,000000,28.6615,28.7012,27.4921,27.6903,596743.94231045,0
+PECO.US,D,20220928,000000,27.9282,28.4336,27.621,28.2057,546746.12508111,0
+PECO.US,D,20220929,000000,28.1066,28.1066,26.8281,27.0858,764187.33953268,0
+PECO.US,D,20220930,000000,27.2443,27.9381,27.0858,27.7994,690640.06706902,0
+PECO.US,D,20221003,000000,28.166,28.949,27.7005,28.8002,1088698.4088743,0
+PECO.US,D,20221004,000000,29.0579,29.5932,28.9688,29.494,948708.35489797,0
+PECO.US,D,20221005,000000,28.9985,29.0232,28.2255,28.5823,528036.92593141,0
+PECO.US,D,20221006,000000,28.4733,28.6913,27.7696,27.9975,544013.70617822,0
+PECO.US,D,20221007,000000,27.9479,28.176,27.687,28.0669,698660.74574666,0
+PECO.US,D,20221010,000000,28.2652,28.6368,28.1858,28.4336,648374.34956375,0
+PECO.US,D,20221011,000000,28.5327,28.9143,28.2552,28.6516,638689.80132523,0
+PECO.US,D,20221012,000000,28.5327,28.6715,28.3346,28.3543,487451.22226416,0
+PECO.US,D,20221013,000000,27.9084,28.8201,27.6705,28.721,474228.05028397,0
+PECO.US,D,20221014,000000,29.1316,29.2112,27.9684,28.0976,418288.51286515,0
+PECO.US,D,20221017,000000,28.5749,29.1217,28.2169,28.6544,829963.02123243,0
+PECO.US,D,20221018,000000,29.1217,29.3802,28.7141,28.893,864327.48164591,0
+PECO.US,D,20221019,000000,28.724,28.9626,27.9386,28.1076,456891.32713418,0
+PECO.US,D,20221020,000000,28.2567,28.4655,27.8092,27.8392,444996.98145415,0
+PECO.US,D,20221021,000000,27.8292,28.7638,27.1431,28.7141,462865.65601457,0
+PECO.US,D,20221024,000000,28.9825,29.0124,28.5549,28.7837,542355.40928115,0
+PECO.US,D,20221025,000000,28.8433,29.6387,28.734,29.4498,819632.66232158,0
+PECO.US,D,20221026,000000,29.4498,29.6885,29.0222,29.1814,423687.5360015,0
+PECO.US,D,20221027,000000,29.5393,29.8277,29.3404,29.4597,360724.74774544,0
+PECO.US,D,20221028,000000,29.3504,30.0961,29.236,29.7879,864791.14589067,0
+PECO.US,D,20221031,000000,29.4498,30.0265,29.3902,29.9668,782854.33165338,0
+PECO.US,D,20221101,000000,30.1358,30.2949,29.8873,30.1259,715419.8487505,0
+PECO.US,D,20221102,000000,29.9071,30.2452,29.1714,29.1913,470572.94258198,0
+PECO.US,D,20221103,000000,28.7141,29.4399,28.3064,29.3404,790165.34118731,0
+PECO.US,D,20221104,000000,29.5095,31.0705,28.8532,30.6628,856951.09645925,0
+PECO.US,D,20221107,000000,30.8417,31.1301,30.3048,30.3446,642554.15777452,0
+PECO.US,D,20221108,000000,30.275,30.623,30.0463,30.2253,730233.97165945,0
+PECO.US,D,20221109,000000,29.9767,30.3248,29.5492,29.7581,509999.49007543,0
+PECO.US,D,20221110,000000,30.7324,31.6172,30.6217,31.5079,568913.01097923,0
+PECO.US,D,20221111,000000,31.4085,31.7564,31.1402,31.3289,481302.59586412,0
+PECO.US,D,20221114,000000,31.2522,31.6311,30.8034,30.8134,520133.8797704,0
+PECO.US,D,20221115,000000,31.1425,31.3768,30.9131,31.0228,529194.27509181,0
+PECO.US,D,20221116,000000,31.0228,31.0826,30.5292,30.6239,361177.34155331,0
+PECO.US,D,20221117,000000,30.2151,31.1125,30.0854,30.9929,605918.32441615,0
+PECO.US,D,20221118,000000,31.8405,31.8505,31.1625,31.4715,489539.12593966,0
+PECO.US,D,20221121,000000,31.2522,31.8106,31.1524,31.4217,356719.84767355,0
+PECO.US,D,20221122,000000,31.6211,31.9103,31.4267,31.8704,531477.67521874,0
+PECO.US,D,20221123,000000,31.8604,32.03,31.5364,32.01,466661.00099637,0
+PECO.US,D,20221125,000000,31.8505,32.2194,31.8305,31.9801,191716.36050372,0
+PECO.US,D,20221128,000000,31.7906,31.9602,31.0527,31.2422,513816.17190932,0
+PECO.US,D,20221129,000000,31.2023,32.2095,31.1524,31.8305,417379.87124764,0
+PECO.US,D,20221130,000000,31.7208,32.2294,31.4715,32.1397,714670.14416386,0
+PECO.US,D,20221201,000000,32.4089,32.5685,31.5912,31.9103,684594.8463128,0
+PECO.US,D,20221202,000000,31.6211,32.2793,31.4117,32.1796,460532.82437113,0
+PECO.US,D,20221205,000000,32.0399,32.0898,31.7009,31.9701,474072.77540927,0
+PECO.US,D,20221206,000000,31.9303,32.379,31.8604,32.1297,639243.73197796,0
+PECO.US,D,20221207,000000,32.0399,32.6981,32.0399,32.3491,590277.48481151,0
+PECO.US,D,20221208,000000,32.3291,32.7779,32.1596,32.4787,511528.7605393,0
+PECO.US,D,20221209,000000,32.2394,32.6711,32.2394,32.4887,363871.8940966,0
+PECO.US,D,20221212,000000,32.5685,32.8975,32.2843,32.8078,863309.76516272,0
+PECO.US,D,20221213,000000,33.0671,33.5756,32.5884,33.087,576037.57185479,0
+PECO.US,D,20221214,000000,33.05,33.6,32.86,33.27,596496,0
+PECO.US,D,20221215,000000,32.99,33.31,32.49,32.64,768995,0
+PECO.US,D,20221216,000000,31.71,32.17,31.07,32.03,984631,0
+PECO.US,D,20221219,000000,31.79,32.12,31.34,31.59,416283,0
+PECO.US,D,20221220,000000,31.36,31.93,31.115,31.57,544456,0
+PECO.US,D,20221221,000000,31.7,32.12,31.54,31.76,447870,0
+PECO.US,D,20221222,000000,31.5,31.66,31.06,31.61,326465,0
+PECO.US,D,20221223,000000,31.51,32.015,31.46,31.98,191832,0
+PECO.US,D,20221227,000000,32.06,32.185,31.93,32.14,236123,0
+PECO.US,D,20221228,000000,32.29,32.33,31.35,31.44,296738,0
+PECO.US,D,20221229,000000,31.55,32.08,31.4986,32.03,345582,0
+PECO.US,D,20221230,000000,31.88,31.98,31.55,31.84,367713,0
+PECO.US,D,20230103,000000,32.09,32.44,31.2,31.74,610955,0
+PECO.US,D,20230104,000000,31.81,32.11,31.69,32.01,1107142,0
+PECO.US,D,20230105,000000,31.89,31.89,30.79,31.05,685166,0
+PECO.US,D,20230106,000000,31.26,31.95,31.1795,31.79,400974,0
+PECO.US,D,20230109,000000,31.95,32.41,31.83,31.93,688337,0
+PECO.US,D,20230110,000000,31.71,31.77,31.38,31.73,447799,0
+PECO.US,D,20230111,000000,31.8,32.95,31.8,32.89,478174,0
+PECO.US,D,20230112,000000,32.86,33.855,32.7,33.81,589997,0
+PECO.US,D,20230113,000000,33.63,33.77,30.44,33.71,504402,0
+PECO.US,D,20230117,000000,33.02,33.91,33.02,33.56,378582,0
+PECO.US,D,20230118,000000,33.57,34.115,32.8301,32.99,355034,0
+PECO.US,D,20230119,000000,32.9,33.1144,32.36,32.4,413592,0
+PECO.US,D,20230120,000000,32.47,32.75,31.765,32.7,573631,0
+PECO.US,D,20230123,000000,32.67,33.235,32.33,32.69,400724,0
+PECO.US,D,20230124,000000,32.6,33.05,32.43,32.68,308383,0
+PECO.US,D,20230125,000000,32.56,32.75,32.44,32.71,289338,0
+PECO.US,D,20230126,000000,32.79,33.06,32.53,32.68,354995,0
+PECO.US,D,20230127,000000,32.54,33.46,32.54,33.45,463989,0
+PECO.US,D,20230130,000000,33.24,33.65,32.78,32.83,305668,0
+PECO.US,D,20230131,000000,32.86,33.625,32.76,33.52,490796,0
+PECO.US,D,20230201,000000,33.34,34.04,33.05,33.78,393696,0
+PECO.US,D,20230202,000000,33.91,34.735,33.86,34.34,602155,0
+PECO.US,D,20230203,000000,33.89,33.97,33.435,33.74,354320,0
+PECO.US,D,20230206,000000,33.39,33.52,33.09,33.47,363061,0
+PECO.US,D,20230207,000000,33.32,33.67,32.94,33.48,646054,0
+PECO.US,D,20230208,000000,33.33,33.33,32.975,33.07,316338,0
+PECO.US,D,20230209,000000,33.35,33.35,32.33,32.51,460914,0
+PECO.US,D,20230210,000000,31.94,33.94,31.94,33.77,620515,0
+PECO.US,D,20230213,000000,33.76,34.55,33.715,34.26,913775,0
+PECO.US,D,20230214,000000,34.09,34.565,33.95,34.25,708691,0
+PECO.US,D,20230215,000000,34.15,34.44,33.82,34.43,548435,0
+PECO.US,D,20230216,000000,34.21,34.735,34.03,34.47,720738,0
+PECO.US,D,20230217,000000,34.71,34.71,34.04,34.24,563178,0
+PECO.US,D,20230221,000000,33.85,33.92,32.98,33.36,669283,0
+PECO.US,D,20230222,000000,33.38,33.87,33.38,33.55,790942,0
+PECO.US,D,20230223,000000,33.78,34.24,33.39,34.2,565122,0
+PECO.US,D,20230224,000000,33.87,34.1,33.68,34.07,662268,0
+PECO.US,D,20230227,000000,34.44,34.825,33.7521,33.92,575915,0
+PECO.US,D,20230228,000000,34.02,34.44,33.95,34.09,774506,0
+PECO.US,D,20230301,000000,33.78,33.93,33.35,33.79,513898,0
+PECO.US,D,20230302,000000,33.69,34,33.39,33.65,572469,0
+PECO.US,D,20230303,000000,33.78,34.08,33.59,33.91,416738,0
+PECO.US,D,20230306,000000,33.72,34.09,33.39,33.4,484502,0
+PECO.US,D,20230307,000000,33.35,33.53,32.5901,33.13,426155,0
+PECO.US,D,20230308,000000,33.15,33.64,33.07,33.55,495880,0
+PECO.US,D,20230309,000000,33.57,33.6,32.67,32.76,733620,0
+PECO.US,D,20230310,000000,32.71,32.78,31.1,31.45,1089191,0
+PECO.US,D,20230313,000000,31.21,32.18,31.06,31.57,767937,0
+PECO.US,D,20230314,000000,32.28,32.46,31.4,31.83,891008,0
+PECO.US,D,20230315,000000,31.32,31.66,30.96,31.37,772677,0
+PECO.US,D,20230316,000000,30.93,31.44,30.63,30.69,651704,0
+PECO.US,D,20230317,000000,30.66,30.66,29.88,30.52,2016500,0
+PECO.US,D,20230320,000000,30.54,31.21,30.37,30.94,1012038,0
+PECO.US,D,20230321,000000,31.48,31.79,30.981,31.23,808418,0
+PECO.US,D,20230322,000000,30.96,31.18,30.04,30.04,710682,0
+PECO.US,D,20230323,000000,30.19,31.01,30.06,30.34,637126,0
+PECO.US,D,20230324,000000,30.07,31.44,29.92,31.28,963301,0
+PECO.US,D,20230327,000000,31.34,31.62,30.2401,31.02,759957,0
+PECO.US,D,20230328,000000,30.83,31.06,30.64,30.81,582184,0
+PECO.US,D,20230329,000000,31.2,31.34,30.7601,31.24,746670,0
+PECO.US,D,20230330,000000,31.6,31.84,31.34,31.73,535692,0
+PECO.US,D,20230331,000000,31.97,32.64,31.86,32.62,741887,0
+PECO.US,D,20230403,000000,32.62,33.06,32.34,32.51,551237,0
+PECO.US,D,20230404,000000,32.49,32.495,31.99,32.47,400296,0
+PECO.US,D,20230405,000000,32.39,32.39,31.68,31.91,458008,0
+PECO.US,D,20230406,000000,32.07,32.11,31.7,32.07,424771,0
+PECO.US,D,20230410,000000,31.9,32.22,31.68,31.88,595957,0
+PECO.US,D,20230411,000000,31.92,32.035,31.585,31.82,485356,0
+PECO.US,D,20230412,000000,32,32,31.31,31.32,415010,0
+PECO.US,D,20230413,000000,31.28,31.5,30.81,31.41,601789,0
+PECO.US,D,20230414,000000,31.5,31.6,30.78,31.05,393058,0
+PECO.US,D,20230417,000000,31.08,31.57,31.08,31.55,365560,0
+PECO.US,D,20230418,000000,31.51,31.56,31.175,31.47,367150,0
+PECO.US,D,20230419,000000,31.23,31.69,31.11,31.56,364826,0
+PECO.US,D,20230420,000000,31.44,31.6421,31.21,31.48,461935,0
+PECO.US,D,20230421,000000,31.48,31.61,31.06,31.32,285208,0
+PECO.US,D,20230424,000000,31.38,31.59,30.63,30.91,374488,0
+PECO.US,D,20230425,000000,30.71,31.17,30.49,31.07,487030,0
+PECO.US,D,20230426,000000,30.83,31.08,30.5,30.59,424601,0
+PECO.US,D,20230427,000000,30.6,31.12,30.6,30.99,334880,0
+PECO.US,D,20230428,000000,30.99,31.62,30.98,31.54,490992,0
+PECO.US,D,20230501,000000,31.34,31.71,31.23,31.38,463724,0
+PECO.US,D,20230502,000000,31.11,31.35,30.71,31.06,677750,0
+PECO.US,D,20230503,000000,31.18,31.47,30.33,30.43,849559,0
+PECO.US,D,20230504,000000,30.24,30.61,29.24,30.43,626931,0
+PECO.US,D,20230505,000000,30.69,31.0755,30.55,30.8,368661,0
+PECO.US,D,20230508,000000,30.7,30.855,30.31,30.33,270819,0
+PECO.US,D,20230509,000000,30.11,30.16,29.65,29.79,321216,0
+PECO.US,D,20230510,000000,30.04,30.105,29.57,29.77,323009,0
+PECO.US,D,20230511,000000,29.57,29.605,29.14,29.47,541583,0
+PECO.US,D,20230512,000000,29.48,29.69,29.22,29.53,404358,0
+PECO.US,D,20230515,000000,29.54,29.91,29.54,29.75,242421,0
+PECO.US,D,20230516,000000,29.66,29.66,28.77,28.77,307862,0
+PECO.US,D,20230517,000000,28.87,29.28,28.63,29.24,428064,0
+PECO.US,D,20230518,000000,28.99,29.27,28.44,29.08,441343,0
+PECO.US,D,20230519,000000,29.5,29.5,28.84,28.97,395135,0
+PECO.US,D,20230522,000000,28.97,29.78,28.58,29.67,2147472,0
+PECO.US,D,20230523,000000,29.64,29.94,29.31,29.45,577922,0
+PECO.US,D,20230524,000000,29.21,29.29,28.61,28.66,471951,0
+PECO.US,D,20230525,000000,28.51,28.56,27.85,28.14,473642,0
+PECO.US,D,20230526,000000,28.14,28.59,27.96,28.53,517296,0
+PECO.US,D,20230530,000000,28.54,28.765,28.36,28.74,531509,0
+PECO.US,D,20230531,000000,28.74,29.1,28.58,29.01,879027,0
+PECO.US,D,20230601,000000,29.1,29.505,28.79,29.05,654056,0
+PECO.US,D,20230602,000000,29.33,30.29,29.33,30.18,481849,0
+PECO.US,D,20230605,000000,31.17,31.82,30.76,30.82,2214958,0
+PECO.US,D,20230606,000000,30.7,31.61,30.56,31.48,1054021,0
+PECO.US,D,20230607,000000,31.55,32.57,31.55,32.41,1007037,0
+PECO.US,D,20230608,000000,32.35,32.45,31.94,32.31,920045,0
+PECO.US,D,20230609,000000,32.21,32.52,32.15,32.49,950289,0
+PECO.US,D,20230612,000000,32.43,33.365,32.36,33.26,1523497,0
+PECO.US,D,20230613,000000,33.26,33.84,33.125,33.6,1677509,0
+PECO.US,D,20230614,000000,33.53,33.99,33.36,33.62,1828221,0
+PECO.US,D,20230615,000000,33.53,34.18,33.32,33.63,1957251,0
+PECO.US,D,20230616,000000,34.09,34.5,33.24,34.09,23954095,0
+PECO.US,D,20230620,000000,33.82,34.075,33.375,33.47,3719659,0
+PECO.US,D,20230621,000000,33.44,33.44,32.86,32.87,1963650,0
+PECO.US,D,20230622,000000,32.92,32.92,32.22,32.5,1349456,0
+PECO.US,D,20230623,000000,32.32,32.55,32.19,32.2,4609844,0
+PECO.US,D,20230626,000000,32.41,33.05,32.09,32.72,973865,0
+PECO.US,D,20230627,000000,32.75,33.46,32.75,33.35,1034932,0
+PECO.US,D,20230628,000000,33.39,33.68,33.21,33.4,960106,0
+PECO.US,D,20230629,000000,33.37,34.1,33.17,34.09,1091467,0
+PECO.US,D,20230630,000000,34.32,34.36,33.732,34.08,1122216,0
+PECO.US,D,20230703,000000,34.02,34.6,33.985,34.2,339200,0
+PECO.US,D,20230705,000000,34,34.45,33.72,34.05,841400,0
+PECO.US,D,20230706,000000,32.91,33.4725,32.79,33.35,956550,0
+PECO.US,D,20230707,000000,33.31,33.64,33.01,33.1,609086,0
+PECO.US,D,20230710,000000,33,33.57,32.89,33.54,647608,0
+PECO.US,D,20230711,000000,33.54,34.215,33.46,34.17,446999,0
+PECO.US,D,20230712,000000,34.47,34.6,34.025,34.07,592292,0
+PECO.US,D,20230713,000000,33.99,34.055,33.72,33.84,762548,0
+PECO.US,D,20230714,000000,33.59,33.92,32.8,33.43,1044201,0
+PECO.US,D,20230717,000000,33.2,34.01,33.2,33.88,596692,0
+PECO.US,D,20230718,000000,33.9,34.315,33.79,34.25,576299,0
+PECO.US,D,20230719,000000,34.42,34.87,34.42,34.85,613500,0
+PECO.US,D,20230720,000000,34.93,35.42,34.555,35.36,1155570,0
+PECO.US,D,20230721,000000,35.5,35.835,35.15,35.38,920606,0
+PECO.US,D,20230724,000000,35.43,35.61,35.09,35.41,555466,0
+PECO.US,D,20230725,000000,35.38,35.46,35.06,35.09,595948,0
+PECO.US,D,20230726,000000,35,35.405,33.5,35.3,827495,0
+PECO.US,D,20230727,000000,35.32,35.41,34.54,34.57,527423,0
+PECO.US,D,20230728,000000,34.75,34.98,34.34,34.59,621804,0
+PECO.US,D,20230731,000000,34.56,35.31,34.54,35.31,866592,0
+PECO.US,D,20230801,000000,35.24,35.57,34.86,35.5,724985,0
+PECO.US,D,20230802,000000,35.25,35.97,35.205,35.87,972162,0
+PECO.US,D,20230803,000000,35.8,35.93,35.22,35.53,822350,0
+PECO.US,D,20230804,000000,35.53,35.9,35.32,35.53,943631,0
+PECO.US,D,20230807,000000,35.69,36.07,35.6,35.99,930532,0
+PECO.US,D,20230808,000000,35.57,36.09,35.4301,36.01,934904,0
+PECO.US,D,20230809,000000,35.94,36.335,35.51,36.14,767352,0
+PECO.US,D,20230810,000000,36.29,36.46,36.03,36.16,892376,0
+PECO.US,D,20230811,000000,35.98,36.19,35.83,35.96,483703,0
+PECO.US,D,20230814,000000,35.94,36.055,35.48,35.59,707042,0
+PECO.US,D,20230815,000000,35.34,35.4402,35.145,35.29,567369,0
+PECO.US,D,20230816,000000,35.29,35.5,34.61,34.68,499527,0
+PECO.US,D,20230817,000000,34.63,34.79,34.16,34.17,474374,0
+PECO.US,D,20230818,000000,33.94,34.5,33.76,34.24,590741,0
+PECO.US,D,20230821,000000,34.17,34.25,33.41,33.65,459389,0
+PECO.US,D,20230822,000000,33.75,33.93,33.38,33.58,466253,0
+PECO.US,D,20230823,000000,33.69,34.11,33.64,34.07,387601,0
+PECO.US,D,20230824,000000,33.99,34.52,33.9,33.99,540982,0
+PECO.US,D,20230825,000000,34.02,34.19,33.771,33.82,391525,0
+PECO.US,D,20230828,000000,33.94,34.465,33.9,34.05,434476,0
+PECO.US,D,20230829,000000,34.14,34.38,33.85,34.36,316747,0
+PECO.US,D,20230830,000000,34.45,34.57,34.23,34.4,553216,0
+PECO.US,D,20230831,000000,34.39,34.44,33.84,33.86,674059,0
+PECO.US,D,20230901,000000,34.05,34.255,33.95,34.09,451210,0
+PECO.US,D,20230905,000000,34.13,34.15,33.755,34.06,519968,0
+PECO.US,D,20230906,000000,34.08,34.89,34.05,34.88,673476,0
+PECO.US,D,20230907,000000,34.98,35.16,34.83,35.03,738057,0
+PECO.US,D,20230908,000000,35.13,35.37,35,35.15,570853,0
+PECO.US,D,20230911,000000,35.16,35.41,34.96,35.05,451929,0
+PECO.US,D,20230912,000000,34.95,35.11,34.84,35.04,507405,0
+PECO.US,D,20230913,000000,35.03,35.06,34.555,34.69,464942,0
+PECO.US,D,20230914,000000,34.76,35.675,34.695,35.13,1341312,0
+PECO.US,D,20230915,000000,34.97,35.25,34.88,35.17,1835723,0
+PECO.US,D,20230918,000000,35.17,35.17,34.67,34.72,426069,0
+PECO.US,D,20230919,000000,34.76,34.91,34.51,34.78,401403,0
+PECO.US,D,20230920,000000,34.46,34.96,34.31,34.32,764125,0
+PECO.US,D,20230921,000000,34.2,34.365,33.63,33.72,1153467,0
+PECO.US,D,20230922,000000,33.77,34.03,33.48,33.54,512416,0
+PECO.US,D,20230925,000000,33.38,34.42,33.3,34.05,1002262,0
+PECO.US,D,20230926,000000,33.75,34,33.475,33.57,936826,0
+PECO.US,D,20230927,000000,33.8,34.2,33.41,33.62,739430,0
+PECO.US,D,20230928,000000,33.8,34.24,33.62,33.82,797545,0
+PECO.US,D,20230929,000000,34.13,34.38,33.205,33.54,682358,0
+PECO.US,D,20231002,000000,33.51,33.63,32.57,32.95,636766,0
+PECO.US,D,20231003,000000,32.76,32.91,32.12,32.43,802080,0
+PECO.US,D,20231004,000000,32.42,32.92,32.28,32.72,487200,0
+PECO.US,D,20231005,000000,32.65,33.5,32.65,33.4,861767,0
+PECO.US,D,20231006,000000,33.19,33.6,32.895,33.3,554721,0
+PECO.US,D,20231009,000000,33.1,34.18,33.1,33.86,584055,0
+PECO.US,D,20231010,000000,33.91,34.27,33.76,33.89,431617,0
+PECO.US,D,20231011,000000,34,34.75,34,34.7,563211,0
+PECO.US,D,20231012,000000,34.58,34.62,34.05,34.29,489024,0
+PECO.US,D,20231013,000000,34.24,34.26,33.59,34.06,613040,0
+PECO.US,D,20231016,000000,34.37,35.02,34.31,34.62,732752,0
+PECO.US,D,20231017,000000,34.25,35.24,34.25,34.98,791002,0
+PECO.US,D,20231018,000000,34.86,35.01,34.41,34.62,430742,0
+PECO.US,D,20231019,000000,34.36,35,34.15,34.15,644396,0
+PECO.US,D,20231020,000000,34.24,34.375,33.57,33.63,629759,0
+PECO.US,D,20231023,000000,33.51,34.08,33.25,33.68,934676,0
+PECO.US,D,20231024,000000,33.88,34.14,33.7622,34.02,610683,0
+PECO.US,D,20231025,000000,33.74,34.22,33.36,33.61,790592,0
+PECO.US,D,20231026,000000,33.65,34.55,33.435,34.35,600316,0
+PECO.US,D,20231027,000000,34.4,34.4,33.4206,33.55,553548,0
+PECO.US,D,20231030,000000,33.94,34.315,33.8448,34.2,695719,0
+PECO.US,D,20231031,000000,34.37,35.34,34.2949,35.31,912111,0
+PECO.US,D,20231101,000000,34.75,35.38,33.49,34.51,1394775,0
+PECO.US,D,20231102,000000,35.01,35.73,34.3736,34.88,953348,0
+PECO.US,D,20231103,000000,35.51,35.73,35,35.09,831689,0
+PECO.US,D,20231106,000000,34.89,34.89,33.7,34.18,945002,0
+PECO.US,D,20231107,000000,34.12,34.13,33.5,33.69,533716,0
+PECO.US,D,20231108,000000,33.76,34.145,33.43,33.59,550042,0
+PECO.US,D,20231109,000000,33.71,33.76,32.87,32.96,547853,0
+PECO.US,D,20231110,000000,33.09,33.66,32.97,33.58,597955,0
+PECO.US,D,20231113,000000,33.41,33.53,33.11,33.37,515834,0
+PECO.US,D,20231114,000000,34.33,35.47,34.33,35.05,755483,0
+PECO.US,D,20231115,000000,34.81,35.3125,34.695,34.89,610874,0
+PECO.US,D,20231116,000000,34.84,34.91,34.435,34.71,981425,0
+PECO.US,D,20231117,000000,34.87,35.24,34.78,35.18,901347,0
+PECO.US,D,20231120,000000,35.22,35.385,34.86,35.31,652080,0
+PECO.US,D,20231121,000000,35.04,35.42,34.94,35.22,715090,0
+PECO.US,D,20231122,000000,35.54,35.5997,35.17,35.45,395266,0
+PECO.US,D,20231124,000000,35.37,35.47,35.215,35.31,149318,0
+PECO.US,D,20231127,000000,35.25,35.49,35.15,35.23,605007,0
+PECO.US,D,20231128,000000,35.13,35.23,34.99,35.07,569834,0
+PECO.US,D,20231129,000000,35.25,35.49,35.05,35.17,602620,0
+PECO.US,D,20231130,000000,35.14,35.4,35.03,35.24,1524388,0
+PECO.US,D,20231201,000000,35.13,35.725,34.95,35.69,1004613,0
+PECO.US,D,20231204,000000,35.5,36.52,35.494,36.43,1028648,0
+PECO.US,D,20231205,000000,36.28,36.4514,35.725,35.89,1016131,0
+PECO.US,D,20231206,000000,36.03,36.395,35.64,35.7,793433,0
+PECO.US,D,20231207,000000,35.66,35.92,35.43,35.55,729800,0
+PECO.US,D,20231208,000000,35.35,36.28,35.12,35.62,603859,0
+PECO.US,D,20231211,000000,35.62,35.97,35.43,35.73,1246115,0
+PECO.US,D,20231212,000000,35.8,35.81,35.34,35.34,1740096,0
+PECO.US,D,20231213,000000,35.38,36.965,35.32,36.73,1435945,0
+PECO.US,D,20231214,000000,37.09,37.92,36.92,37.25,1433091,0
+PECO.US,D,20231215,000000,37.41,37.41,36.44,37.08,2621747,0
+PECO.US,D,20231218,000000,37.21,37.48,36.8289,36.92,553844,0
+PECO.US,D,20231219,000000,37.09,37.56,37,37.23,774811,0
+PECO.US,D,20231220,000000,37.18,37.57,36.57,36.6,814398,0
+PECO.US,D,20231221,000000,36.85,37.025,36.51,36.89,443716,0
+PECO.US,D,20231222,000000,37.08,37.51,36.7001,36.98,555373,0
+PECO.US,D,20231226,000000,36.91,37.41,36.865,37.18,465342,0
+PECO.US,D,20231227,000000,37.26,37.275,36.94,37.05,313925,0
+PECO.US,D,20231228,000000,36.93,37.2,36.93,37.06,353185,0
+PECO.US,D,20231229,000000,37.01,37.04,36.43,36.48,418376,0
+PECO.US,D,20240102,000000,36.36,36.8,36.36,36.64,437315,0
+PECO.US,D,20240103,000000,36.41,36.43,35.63,35.76,515930,0
+PECO.US,D,20240104,000000,35.81,36.06,35.49,35.92,457369,0
+PECO.US,D,20240105,000000,35.66,36.22,35.56,35.73,533143,0
+PECO.US,D,20240108,000000,35.77,36.16,35.6107,36.16,348940,0
+PECO.US,D,20240109,000000,35.65,36.15,35.6,35.79,431239,0
+PECO.US,D,20240110,000000,35.78,36.02,35.195,35.34,1357194,0
+PECO.US,D,20240111,000000,35.14,35.58,35.05,35.55,531267,0
+PECO.US,D,20240112,000000,35.99,36,35.2601,35.61,371637,0
+PECO.US,D,20240116,000000,35.51,35.51,35.07,35.12,409039,0
+PECO.US,D,20240117,000000,34.86,35.395,34.6901,34.99,497210,0
+PECO.US,D,20240118,000000,34.99,35.39,34.605,35.31,947440,0
+PECO.US,D,20240119,000000,35.41,35.82,35.13,35.66,641141,0
+PECO.US,D,20240122,000000,35.81,36.15,35.64,35.78,590264,0
+PECO.US,D,20240123,000000,36.07,36.08,35.43,35.62,406139,0
+PECO.US,D,20240124,000000,36,36.055,35.2,35.23,522864,0
+PECO.US,D,20240125,000000,35.79,35.9,35.4,35.77,553613,0
+PECO.US,D,20240126,000000,35.95,35.9739,35.34,35.46,483661,0
+PECO.US,D,20240129,000000,35.35,35.7278,35.0526,35.37,482857,0
+PECO.US,D,20240130,000000,35.66,35.735,35.23,35.56,498770,0
+PECO.US,D,20240131,000000,35.56,35.66,34.71,34.71,653117,0
+PECO.US,D,20240201,000000,34.79,35.4,34.555,35.39,535372,0
+PECO.US,D,20240202,000000,34.98,35.09,34.62,34.79,390330,0
+PECO.US,D,20240205,000000,34.37,34.915,34.07,34.54,615897,0
+PECO.US,D,20240206,000000,34.02,35.15,34.02,34.94,642030,0
+PECO.US,D,20240207,000000,35,35.02,34.66,34.71,854621,0
+PECO.US,D,20240208,000000,34.73,34.91,34.51,34.79,762712,0
+PECO.US,D,20240209,000000,34.82,35.2,33.86,34.97,1041189,0
+PECO.US,D,20240212,000000,35.04,35.45,35.01,35.31,700296,0
+PECO.US,D,20240213,000000,34.11,34.675,33.92,34.47,740828,0
+PECO.US,D,20240214,000000,34.35,34.62,33.77,34.3,580877,0
+PECO.US,D,20240215,000000,34.48,35.08,34.48,35.07,723721,0
+PECO.US,D,20240216,000000,34.98,34.98,34.46,34.55,641670,0
+PECO.US,D,20240220,000000,34.27,34.76,34.2,34.59,480569,0
+PECO.US,D,20240221,000000,34.48,35.08,34.41,34.79,480395,0
+PECO.US,D,20240222,000000,34.66,34.93,34.38,34.58,622620,0
+PECO.US,D,20240223,000000,34.84,34.92,34.49,34.53,483646,0
+PECO.US,D,20240226,000000,34.33,34.57,34.25,34.44,439353,0
+PECO.US,D,20240227,000000,34.74,34.935,34.39,34.72,556580,0
+PECO.US,D,20240228,000000,34.38,35.215,34.38,34.97,581334,0
+PECO.US,D,20240229,000000,35.18,35.74,34.91,35.72,1577328,0
+PECO.US,D,20240301,000000,35.68,35.681,35.14,35.51,593315,0
+PECO.US,D,20240304,000000,35.61,36.43,35.54,36.33,852800,0
+PECO.US,D,20240305,000000,36.18,36.55,35.69,35.79,490641,0
+PECO.US,D,20240306,000000,35.93,36,35.49,35.68,482697,0
+PECO.US,D,20240307,000000,35.73,36.2499,35.26,35.35,537496,0
+PECO.US,D,20240308,000000,35.82,36.03,35.73,35.97,661189,0
+PECO.US,D,20240311,000000,35.85,36.15,35.77,36.06,469622,0
+PECO.US,D,20240312,000000,35.95,36.17,35.7,36.02,458686,0
+PECO.US,D,20240313,000000,35.91,36.2,35.695,35.93,544499,0
+PECO.US,D,20240314,000000,35.57,35.81,35.02,35.32,492523,0
+PECO.US,D,20240315,000000,35.1,35.66,35.0812,35.25,3374180,0
+PECO.US,D,20240318,000000,35.25,35.49,35.08,35.27,485767,0
+PECO.US,D,20240319,000000,35.25,35.4955,35.01,35.05,519830,0
+PECO.US,D,20240320,000000,34.9,35.99,34.83,35.87,514181,0
+PECO.US,D,20240321,000000,36,36.23,35.62,36,555758,0
+PECO.US,D,20240322,000000,36.14,36.14,35.26,35.44,572373,0
+PECO.US,D,20240325,000000,35.73,35.8,35.01,35.07,343574,0
+PECO.US,D,20240326,000000,35.14,35.33,34.87,34.91,408453,0
+PECO.US,D,20240327,000000,35.16,35.62,35.16,35.6,654916,0
+PECO.US,D,20240328,000000,35.59,35.94,35.52,35.87,738881,0
+PECO.US,D,20240401,000000,35.87,35.87,34.96,35.07,548086,0
+PECO.US,D,20240402,000000,34.79,34.86,33.83,34.23,1084077,0
+PECO.US,D,20240403,000000,34.21,34.305,33.83,34.25,675421,0
+PECO.US,D,20240404,000000,34.45,34.71,33.94,34.02,438263,0
+PECO.US,D,20240405,000000,34.01,34.3,33.64,34.2,408746,0
+PECO.US,D,20240408,000000,34.25,34.77,34.22,34.71,512595,0
+PECO.US,D,20240409,000000,34.72,35.05,34.68,35.04,361050,0
+PECO.US,D,20240410,000000,34.09,34.1,33.09,33.11,688660,0
+PECO.US,D,20240411,000000,33.15,33.37,32.85,33.2,471441,0
+PECO.US,D,20240412,000000,32.93,33.15,32.71,32.93,528885,0
+PECO.US,D,20240415,000000,33.01,33.015,32.4,32.59,545625,0
+PECO.US,D,20240416,000000,32.55,32.55,32.03,32.38,549971,0
+PECO.US,D,20240417,000000,32.3,32.46,32.01,32.02,459360,0
+PECO.US,D,20240418,000000,32.14,32.74,31.94,32.41,692977,0
+PECO.US,D,20240419,000000,32.39,33.06,32.39,33.005,510156,0
+PECO.US,D,20240422,000000,33.08,33.36,32.95,33.27,555326,0
+PECO.US,D,20240423,000000,33.25,33.71,32.6653,33.49,515607,0
+PECO.US,D,20240424,000000,33.16,33.3,33.03,33.23,445073,0
+PECO.US,D,20240425,000000,32.83,33.04,32.72,32.93,521711,0
+PECO.US,D,20240426,000000,33.14,33.14,32.21,32.61,921357,0
+PECO.US,D,20240429,000000,32.58,32.91,32.39,32.68,611348,0
+PECO.US,D,20240430,000000,32.57,32.845,32.45,32.7,748399,0
+PECO.US,D,20240501,000000,32.66,33.21,32.37,32.67,598575,0
+PECO.US,D,20240502,000000,32.88,33.34,32.875,33.07,534618,0
+PECO.US,D,20240503,000000,33.5,33.6,32.87,33.08,689044,0
+PECO.US,D,20240506,000000,33.16,33.26,32.66,32.81,499935,0
+PECO.US,D,20240507,000000,33,33.69,32.93,33.42,474612,0
+PECO.US,D,20240508,000000,33.17,33.18,32.94,33.1,287717,0
+PECO.US,D,20240509,000000,33.24,33.39,33.02,33.21,381478,0
+PECO.US,D,20240510,000000,33.15,33.21,32.8,32.89,392886,0
+PECO.US,D,20240513,000000,32.98,33.15,32.86,32.87,485432,0
+PECO.US,D,20240514,000000,33.12,33.25,32.48,32.55,793241,0
+PECO.US,D,20240515,000000,32.93,32.96,32.6103,32.81,604835,0
+PECO.US,D,20240516,000000,32.94,32.94,32.515,32.65,506080,0
+PECO.US,D,20240517,000000,32.6,32.89,32.5,32.6,800071,0
+PECO.US,D,20240520,000000,32.46,32.54,31.82,31.86,698443,0
+PECO.US,D,20240521,000000,31.89,31.96,31.57,31.83,1133522,0
+PECO.US,D,20240522,000000,31.8,32.02,31.69,31.95,2072964,0
+PECO.US,D,20240523,000000,31.74,31.81,31.46,31.53,673871,0
+PECO.US,D,20240524,000000,31.69,31.76,31.31,31.43,697717,0
+PECO.US,D,20240528,000000,31.61,31.625,31.07,31.13,574956,0
+PECO.US,D,20240529,000000,30.9,31.02,30.62,30.93,529787,0
+PECO.US,D,20240530,000000,31.2,31.53,30.96,31.49,559924,0
+PECO.US,D,20240531,000000,31.68,32.12,31.4701,31.94,928448,0
+PECO.US,D,20240603,000000,32.02,32.19,31.84,32,663876,0
+PECO.US,D,20240604,000000,31.89,32.19,31.64,31.74,578764,0
+PECO.US,D,20240605,000000,31.77,31.77,31.32,31.35,459447,0
+PECO.US,D,20240606,000000,31.18,31.705,31.1034,31.69,836064,0
+PECO.US,D,20240607,000000,31.29,31.725,31.21,31.68,678212,0
+PECO.US,D,20240610,000000,31.31,31.61,30.86,31.44,718756,0
+PECO.US,D,20240611,000000,31.21,31.44,31.03,31.4,715261,0
+PECO.US,D,20240612,000000,31.94,32.58,31.82,31.9,777968,0
+PECO.US,D,20240613,000000,31.9,32.41,31.6801,32.36,586172,0
+PECO.US,D,20240614,000000,32.21,32.42,32.1,32.23,476024,0
+PECO.US,D,20240617,000000,32,32.11,31.75,31.89,564675,0
+PECO.US,D,20240618,000000,32,32.13,31.86,32.04,619545,0
+PECO.US,D,20240620,000000,31.87,32.535,31.84,32.41,916767,0
+PECO.US,D,20240621,000000,32.41,32.565,32.08,32.44,1725030,0
+PECO.US,D,20240624,000000,32.44,32.83,32.35,32.5,413351,0
+PECO.US,D,20240625,000000,32.49,32.53,32.125,32.24,650788,0
+PECO.US,D,20240626,000000,31.94,32.28,31.79,31.99,575995,0
+PECO.US,D,20240627,000000,32.11,32.52,32.03,32.52,486649,0
+PECO.US,D,20240628,000000,32.74,32.84,32.36,32.71,1577283,0
+PECO.US,D,20240701,000000,32.54,32.74,32.3001,32.6,703107,0
+PECO.US,D,20240702,000000,32.76,32.85,32.48,32.64,665711,0
+PECO.US,D,20240703,000000,32.62,33.01,32.62,32.78,292396,0
+PECO.US,D,20240705,000000,32.64,32.85,32.49,32.65,345758,0
+PECO.US,D,20240708,000000,32.81,32.93,32.49,32.53,316847,0
+PECO.US,D,20240709,000000,32.45,32.4827,32.06,32.1,735668,0
+PECO.US,D,20240710,000000,32.09,32.43,31.98,32.38,577938,0
+PECO.US,D,20240711,000000,32.98,33.64,32.9,33.36,877520,0
+PECO.US,D,20240712,000000,33.64,34.16,33.485,33.87,704136,0
+PECO.US,D,20240715,000000,34.05,34.13,33.73,33.81,529816,0
+PECO.US,D,20240716,000000,34.13,34.73,34,34.63,773148,0
+PECO.US,D,20240717,000000,34.63,35.41,34.62,35.19,887313,0
+PECO.US,D,20240718,000000,34.94,35.55,34.85,35.24,857178,0
+PECO.US,D,20240719,000000,35.27,35.43,34.81,34.92,630143,0
+PECO.US,D,20240722,000000,34.98,35.22,34.55,35.09,753959,0
+PECO.US,D,20240723,000000,35.09,35.27,34.895,35.06,909103,0
+PECO.US,D,20240724,000000,35,35.27,34.01,34.04,790963,0
+PECO.US,D,20240725,000000,34.22,34.67,33.83,33.85,1128185,0
+PECO.US,D,20240726,000000,34.51,34.58,32.75,34.02,844721,0
+PECO.US,D,20240729,000000,33.86,34.57,33.59,34.37,1021460,0
+PECO.US,D,20240730,000000,34.5,35.97,34.285,35.81,1167919,0
+PECO.US,D,20240731,000000,35.75,35.86,34.98,35.1,1117536,0
+PECO.US,D,20240801,000000,35.29,35.42,34.81,35.27,617441,0
+PECO.US,D,20240802,000000,34.89,35.38,34.65,35.05,871017,0
+PECO.US,D,20240805,000000,34.35,34.675,33.75,33.91,1133385,0
+PECO.US,D,20240806,000000,33.78,34.84,33.78,34.66,895296,0
+PECO.US,D,20240807,000000,34.8,35.3,34.56,34.61,939585,0
+PECO.US,D,20240808,000000,34.55,34.92,34.495,34.74,796821,0
+PECO.US,D,20240809,000000,34.86,34.975,34.59,34.87,455852,0
+PECO.US,D,20240812,000000,34.62,34.68,34.13,34.56,484791,0
+PECO.US,D,20240813,000000,34.77,34.77,34.345,34.54,353472,0
+PECO.US,D,20240814,000000,34.54,34.882,34.43,34.57,371017,0
+PECO.US,D,20240815,000000,34.86,35.22,34.5,34.97,475635,0
+PECO.US,D,20240816,000000,34.96,35.04,34.59,35.01,736310,0
+PECO.US,D,20240819,000000,34.99,35.32,34.955,35.15,277533,0
+PECO.US,D,20240820,000000,35.17,35.205,34.91,35.14,285639,0
+PECO.US,D,20240821,000000,35.19,35.74,35.16,35.71,312980,0
+PECO.US,D,20240822,000000,35.65,35.92,35.541,35.85,722032,0
+PECO.US,D,20240823,000000,36,36.48,35.885,36.45,828787,0
+PECO.US,D,20240826,000000,36.6,36.82,36.41,36.8,523137,0
+PECO.US,D,20240827,000000,36.74,36.96,36.5,36.81,537290,0
+PECO.US,D,20240828,000000,37,37.22,36.75,36.88,583080,0
+PECO.US,D,20240829,000000,37.05,37.05,36.595,36.75,698354,0
+PECO.US,D,20240830,000000,36.8,37.02,36.67,36.96,1012452,0
+PECO.US,D,20240903,000000,36.74,37.045,36.63,36.81,790363,0
+PECO.US,D,20240904,000000,37.1,37.34,36.7699,37.08,958531,0
+PECO.US,D,20240905,000000,37.27,37.455,37,37.17,549428,0
+PECO.US,D,20240906,000000,37.15,37.37,36.61,37.08,496988,0
+PECO.US,D,20240909,000000,36.9,37.6,36.57,37.57,668714,0
+PECO.US,D,20240910,000000,37.57,37.83,37.39,37.69,550242,0
+PECO.US,D,20240911,000000,37.35,37.865,36.87,37.37,851682,0
+PECO.US,D,20240912,000000,37.57,38.39,37.49,38.35,830814,0
+PECO.US,D,20240913,000000,38.76,39,38.3,38.93,702371,0
+PECO.US,D,20240916,000000,38.98,39.075,38.75,38.87,540028,0
+PECO.US,D,20240917,000000,38.91,38.92,38.3,38.49,517100,0
+PECO.US,D,20240918,000000,38.48,38.96,38.07,38.46,603593,0
+PECO.US,D,20240919,000000,38.94,38.94,38,38.54,782074,0
+PECO.US,D,20240920,000000,38.29,38.96,38.29,38.37,2625136,0
+PECO.US,D,20240923,000000,38.66,38.8,38.42,38.44,1028832,0
+PECO.US,D,20240924,000000,38.35,38.7,38.28,38.46,563171,0
+PECO.US,D,20240925,000000,38.55,38.65,38.09,38.14,497587,0
+PECO.US,D,20240926,000000,38.2,38.3,37.342,37.37,528575,0
+PECO.US,D,20240927,000000,37.64,37.775,37.23,37.26,903524,0
+PECO.US,D,20240930,000000,37.26,37.78,37.08,37.71,627255,0
+PECO.US,D,20241001,000000,37.77,37.85,37,37.59,612536,0
+PECO.US,D,20241002,000000,37.25,37.39,36.66,36.7,751753,0
+PECO.US,D,20241003,000000,36.6,36.75,36.4,36.53,411484,0
+PECO.US,D,20241004,000000,36.54,36.57,36.14,36.51,423282,0
+PECO.US,D,20241007,000000,36.33,36.37,36.07,36.2,584812,0
+PECO.US,D,20241008,000000,36.35,36.35,35.94,36.19,519788,0
+PECO.US,D,20241009,000000,36.17,36.5,36.005,36.22,511818,0
+PECO.US,D,20241010,000000,36,36.29,35.72,35.95,584279,0
+PECO.US,D,20241011,000000,36,36.255,35.9,36.23,598211,0
+PECO.US,D,20241014,000000,36.08,36.74,36.035,36.49,469410,0
+PECO.US,D,20241015,000000,36.58,37.315,36.4627,36.99,576751,0
+PECO.US,D,20241016,000000,37.17,37.435,36.95,37.26,466832,0
+PECO.US,D,20241017,000000,37.12,37.31,36.95,37.12,318758,0
+PECO.US,D,20241018,000000,37.08,37.49,37.0587,37.33,371766,0
+PECO.US,D,20241021,000000,37.3,37.3,36.56,36.64,707088,0
+PECO.US,D,20241022,000000,36.51,37.05,36.45,36.89,597847,0
+PECO.US,D,20241023,000000,36.78,37.11,36.78,37.01,391265,0
+PECO.US,D,20241024,000000,36.95,37.23,36.95,37.01,566954,0
+PECO.US,D,20241025,000000,36.91,37.43,36.21,36.31,629406,0
+PECO.US,D,20241028,000000,36.53,36.9,36.42,36.68,484521,0
+PECO.US,D,20241029,000000,36.75,37.16,36.66,37.15,693780,0
+PECO.US,D,20241030,000000,37.01,37.91,36.96,37.81,805311,0
+PECO.US,D,20241031,000000,37.62,38.4,37.62,37.81,1313616,0
+PECO.US,D,20241101,000000,38.3,38.45,37.68,37.8,656661,0
+PECO.US,D,20241104,000000,37.92,38.26,37.72,38.08,665814,0
+PECO.US,D,20241105,000000,37.9,38.725,37.69,38.7,714208,0
+PECO.US,D,20241106,000000,39,39.58,38.345,39.08,1123220,0
+PECO.US,D,20241107,000000,39,39.39,38.77,38.86,840684,0
+PECO.US,D,20241108,000000,39.03,39.37,38.8567,38.97,1022288,0
+PECO.US,D,20241111,000000,39.09,39.83,38.92,39.43,581645,0
+PECO.US,D,20241112,000000,39.39,39.76,38.99,39.03,641263,0
+PECO.US,D,20241113,000000,39.74,39.74,39.07,39.11,601379,0
+PECO.US,D,20241114,000000,39.11,39.145,38.65,38.74,431281,0
+PECO.US,D,20241115,000000,38.68,39.115,38.45,39.01,720693,0
+PECO.US,D,20241118,000000,38.96,39.3,38.78,39.22,471288,0
+PECO.US,D,20241119,000000,38.95,39.25,38.85,39.25,457280,0
+PECO.US,D,20241120,000000,39.02,39.11,38.845,38.92,434613,0
+PECO.US,D,20241121,000000,38.91,39.185,38.84,39.05,415723,0
+PECO.US,D,20241122,000000,39.24,39.6,39.175,39.33,881574,0
+PECO.US,D,20241125,000000,39.45,39.98,39.25,39.34,1361306,0
+PECO.US,D,20241126,000000,39.14,39.58,39.01,39.43,808163,0
+PECO.US,D,20241127,000000,39.63,40.12,39.6,39.8,605202,0
+PECO.US,D,20241129,000000,39.91,40.06,39.46,39.5,488006,0
+PECO.US,D,20241202,000000,39.48,39.5,39.02,39.28,940888,0
+PECO.US,D,20241203,000000,39.42,39.48,38.88,39.1,548600,0
+PECO.US,D,20241204,000000,38.91,39.2906,38.91,39.18,715759,0
+PECO.US,D,20241205,000000,39.16,39.58,39.03,39.33,1104736,0
+PECO.US,D,20241206,000000,39.33,39.52,38.99,39.27,859472,0
+PECO.US,D,20241209,000000,39.39,39.57,39.16,39.2,748265,0
+PECO.US,D,20241210,000000,39.16,39.16,38.66,39.02,753189,0
+PECO.US,D,20241211,000000,39.02,39.41,38.885,39,827566,0
+PECO.US,D,20241212,000000,39.09,39.68,38.985,39.2,553884,0
+PECO.US,D,20241213,000000,38.88,39.29,38.85,39.2,606078,0
+PECO.US,D,20241216,000000,39.1,39.7,39.075,39.28,527061,0
+PECO.US,D,20241217,000000,39.14,39.52,38.82,38.96,552238,0
+PECO.US,D,20241218,000000,38.98,39.41,38.14,38.21,730028,0
+PECO.US,D,20241219,000000,38.13,38.59,37.51,37.55,886811,0
+PECO.US,D,20241220,000000,37.17,38.35,37.17,38.1,2287664,0
+PECO.US,D,20241223,000000,38.07,38.16,37.52,37.73,756705,0
+PECO.US,D,20241224,000000,37.64,38.24,37.64,38.22,180724,0
+PECO.US,D,20241226,000000,38.02,38.57,37.86,38.52,270577,0
+PECO.US,D,20241227,000000,38.45,38.51,37.47,37.68,573424,0
+PECO.US,D,20241230,000000,37.67,37.67,37.04,37.2,445435,0
+PECO.US,D,20241231,000000,37.36,37.7,37.19,37.46,631256,0
+PECO.US,D,20250102,000000,37.48,37.55,36.77,36.95,366790,0
+PECO.US,D,20250103,000000,37.05,37.55,36.94,37.49,550905,0
+PECO.US,D,20250106,000000,37.21,37.52,36.63,36.69,521206,0
+PECO.US,D,20250107,000000,36.82,37.05,36.14,36.45,714387,0
+PECO.US,D,20250108,000000,36.45,36.97,36.39,36.6,985912,0
+PECO.US,D,20250110,000000,36.01,36.14,35.48,35.56,889440,0
+PECO.US,D,20250113,000000,35.54,35.72,35.29,35.65,605477,0
+PECO.US,D,20250114,000000,35.59,36.01,35.58,35.84,638145,0
+PECO.US,D,20250115,000000,36.48,36.63,35.42,35.46,499548,0
+PECO.US,D,20250116,000000,35.5,35.97,35.5,35.93,522182,0
+PECO.US,D,20250117,000000,36.34,36.34,35.701,35.79,642761,0
+PECO.US,D,20250121,000000,35.97,36.44,35.97,36.41,501544,0
+PECO.US,D,20250122,000000,36.28,36.3263,35.77,35.81,448656,0
+PECO.US,D,20250123,000000,35.86,36.32,35.535,36.3,533539,0
+PECO.US,D,20250124,000000,36.18,36.725,36.0401,36.62,469609,0
+PECO.US,D,20250127,000000,36.91,37.535,36.51,37.3,510947,0
+PECO.US,D,20250128,000000,37.14,37.76,36.78,36.93,524228,0
+PECO.US,D,20250129,000000,36.85,37.02,36.11,36.29,505377,0
+PECO.US,D,20250130,000000,36.65,37.06,36.47,36.71,384150,0
+PECO.US,D,20250131,000000,36.62,36.76,36.21,36.33,503737,0
+PECO.US,D,20250203,000000,36.07,36.31,35.705,36.2,459031,0
+PECO.US,D,20250204,000000,36.03,36.435,36.03,36.34,582352,0
+PECO.US,D,20250205,000000,36.55,36.88,36.4,36.86,556853,0
+PECO.US,D,20250206,000000,36.91,36.95,36.355,36.61,602279,0
+PECO.US,D,20250207,000000,36.61,37.42,36.19,37.32,712170,0
+PECO.US,D,20250210,000000,37.07,37.235,36.69,36.82,730708,0
+PECO.US,D,20250211,000000,36.66,37.22,36.58,37.12,602396,0
+PECO.US,D,20250212,000000,36.46,37.33,36.46,37.02,612017,0
+PECO.US,D,20250213,000000,37.23,37.33,36.88,37.24,690139,0
+PECO.US,D,20250214,000000,37.25,37.42,36.5,36.58,786399,0
+PECO.US,D,20250218,000000,36.23,36.7,36.14,36.17,508869,0
+PECO.US,D,20250219,000000,36.03,36.23,35.69,35.79,558898,0
+PECO.US,D,20250220,000000,35.58,35.85,35.33,35.38,387681,0
+PECO.US,D,20250221,000000,35.5,35.61,35.06,35.25,586849,0
+PECO.US,D,20250224,000000,35.36,35.88,35.21,35.48,418215,0
+PECO.US,D,20250225,000000,35.61,36.34,35.55,36.11,587780,0
+PECO.US,D,20250226,000000,36.15,36.27,35.875,36.01,350149,0
+PECO.US,D,20250227,000000,36.07,36.47,35.9601,36.31,517340,0
+PECO.US,D,20250228,000000,36.54,37.25,36.48,37.2,1047134,0
+PECO.US,D,20250303,000000,37.07,37.6499,37.06,37.23,831722,0
+PECO.US,D,20250304,000000,37.25,37.435,36.54,36.54,639742,0
+PECO.US,D,20250305,000000,36.21,37,36.21,36.73,507180,0
+PECO.US,D,20250306,000000,36.51,36.63,36.07,36.15,488343,0
+PECO.US,D,20250307,000000,36.3,36.475,35.83,35.95,839712,0
+PECO.US,D,20250310,000000,35.7774,36.32,35.13,35.51,915419,0
+PECO.US,D,20250311,000000,35.56,35.73,34.74,35.16,886028,0
+PECO.US,D,20250312,000000,35.035,35.24,34.86,34.92,514818,0
+PECO.US,D,20250313,000000,35.02,35.19,34.33,34.43,515740,0
+PECO.US,D,20250314,000000,34.67,34.89,34.385,34.81,664403,0
+PECO.US,D,20250317,000000,34.7,35.26,34.6409,35.13,493897,0
+PECO.US,D,20250318,000000,35.08,35.495,34.9,35.15,582664,0
+PECO.US,D,20250319,000000,35.16,35.41,34.76,35.14,441574,0
+PECO.US,D,20250320,000000,34.99,35.39,34.865,35.26,578300,0
+PECO.US,D,20250321,000000,34.95,35.14,34.65,34.93,1198357,0
+PECO.US,D,20250324,000000,35.33,35.82,35.15,35.77,655624,0
+PECO.US,D,20250325,000000,35.89,36.02,35.51,35.65,852159,0
+PECO.US,D,20250326,000000,35.65,36.01,35.51,35.98,751388,0
+PECO.US,D,20250327,000000,36.06,36.26,35.61,35.69,609175,0
+PECO.US,D,20250328,000000,35.92,36.02,35.58,35.96,733584,0
+PECO.US,D,20250331,000000,35.96,36.66,35.935,36.49,796474,0
+PECO.US,D,20250401,000000,36.5,36.94,36.1,36.86,1077125,0
+PECO.US,D,20250402,000000,36.58,37.405,36.58,37.33,1074457,0
+PECO.US,D,20250403,000000,36.89,37.15,35.98,36.06,1063634,0
+PECO.US,D,20250404,000000,35.71,36.09,34.81,34.98,1038505,0
+PECO.US,D,20250407,000000,34.17,35.325,33.04,34.33,1439607,0
+PECO.US,D,20250408,000000,34.98,35.11,33.185,33.53,1872179,0
+PECO.US,D,20250409,000000,33.02,35.14,32.4,34.92,2271157,0
+PECO.US,D,20250410,000000,34.41,35.11,33.54,34.52,1248445,0
+PECO.US,D,20250411,000000,34.32,35.14,33.863,35.05,825267,0
+PECO.US,D,20250414,000000,35.08,35.69,34.985,35.5,992330,0
+PECO.US,D,20250415,000000,35.5,35.785,35.26,35.36,793193,0
+PECO.US,D,20250416,000000,35.36,35.93,35.25,35.54,796982,0
+PECO.US,D,20250417,000000,35.58,36.53,35.58,36.18,652048,0
+PECO.US,D,20250421,000000,36,36.015,34.95,35.29,666409,0
+PECO.US,D,20250422,000000,36.01,36.325,35.69,36.05,728066,0
+PECO.US,D,20250423,000000,36.26,36.69,35.56,35.79,536099,0
+PECO.US,D,20250424,000000,35.79,35.79,35.17,35.22,1116436,0
+PECO.US,D,20250425,000000,34.94,35.29,34.21,35.08,1259650,0
+PECO.US,D,20250428,000000,34.93,35.15,34.51,35.01,854275,0
+PECO.US,D,20250429,000000,35,35.28,34.64,34.95,929580,0
+PECO.US,D,20250430,000000,34.91,35.18,34.3,34.7,1046546,0
+PECO.US,D,20250501,000000,34.94,35.255,34.31,34.96,816300,0
+PECO.US,D,20250502,000000,35.39,35.65,35.14,35.55,501593,0
+PECO.US,D,20250505,000000,35.4,35.76,35.16,35.41,772199,0
+PECO.US,D,20250506,000000,35.26,35.545,34.935,35.41,681724,0
+PECO.US,D,20250507,000000,35.66,35.8,35.34,35.51,1110983,0
+PECO.US,D,20250508,000000,35.59,35.79,34.96,35.23,508588,0
+PECO.US,D,20250509,000000,35.26,35.66,35.13,35.61,991790,0
+PECO.US,D,20250512,000000,36,36.53,35.96,36.39,892665,0
+PECO.US,D,20250513,000000,36.58,36.58,35.64,35.69,999634,0
+PECO.US,D,20250514,000000,35.69,35.69,34.95,35.31,537043,0
+PECO.US,D,20250515,000000,35.49,35.94,35.32,35.89,484874,0
+PECO.US,D,20250516,000000,35.73,36.3,35.6132,36.28,585535,0
+PECO.US,D,20250519,000000,35.88,36.275,35.86,36.2,444798,0
+PECO.US,D,20250520,000000,35.98,36.1,35.325,35.44,571723,0
+PECO.US,D,20250521,000000,35.14,35.16,34.34,34.35,997491,0
+PECO.US,D,20250522,000000,34.33,34.35,33.9674,34.14,813982,0
+PECO.US,D,20250523,000000,33.96,34.135,33.705,33.94,1700013,0
+PECO.US,D,20250527,000000,34.27,34.995,34.17,34.9,913750,0
+PECO.US,D,20250528,000000,34.85,34.97,34.58,34.8,547759,0
+PECO.US,D,20250529,000000,34.8,35.615,34.8,35.44,794463,0
+PECO.US,D,20250530,000000,35.44,35.8,35.185,35.46,1100531,0
+PECO.US,D,20250602,000000,35.14,35.96,34.78,35.95,2142019,0
+PECO.US,D,20250603,000000,35.76,35.995,35.56,35.6,681993,0
+PECO.US,D,20250604,000000,35.67,35.72,35.42,35.61,1491877,0
+PECO.US,D,20250605,000000,35.6,35.6,35.145,35.35,844747,0
+PECO.US,D,20250606,000000,35.67,35.76,35.44,35.73,507323,0
+PECO.US,D,20250609,000000,35.95,36.17,35.575,36.07,888771,0
+PECO.US,D,20250610,000000,36.07,36.55,36.02,36.24,542376,0
+PECO.US,D,20250611,000000,36.27,36.497,35.58,35.75,1064963,0
+PECO.US,D,20250612,000000,35.49,35.775,35.47,35.72,576323,0
+PECO.US,D,20250613,000000,35.58,35.585,35.19,35.45,685259,0
+PECO.US,D,20250616,000000,35.4,35.72,35.015,35.15,627017,0
+PECO.US,D,20250617,000000,34.76,35.34,34.76,35.08,909862,0
+PECO.US,D,20250618,000000,35,35.5,34.98,35.34,439671,0
+PECO.US,D,20250620,000000,35.9,35.9,35.27,35.4,1096495,0
+PECO.US,D,20250623,000000,35.5,35.95,35.36,35.93,461663,0
+PECO.US,D,20250624,000000,35.95,36.085,35.52,35.57,613291,0
+PECO.US,D,20250625,000000,35.42,35.605,34.42,34.48,836474,0
+PECO.US,D,20250626,000000,34.66,35.3999,34.615,35.01,1143978,0
+PECO.US,D,20250627,000000,35.18,35.39,34.83,34.9,1234587,0
+PECO.US,D,20250630,000000,34.91,35.055,34.41,35.03,758523,0
+PECO.US,D,20250701,000000,34.76,35.77,34.76,35.18,826033,0
+PECO.US,D,20250702,000000,35.15,35.15,34.67,35.07,787489,0
+PECO.US,D,20250703,000000,35.23,35.46,35.0325,35.21,441201,0
+PECO.US,D,20250707,000000,35.13,35.42,34.84,34.9,643860,0
+PECO.US,D,20250708,000000,34.925,34.925,34.32,34.35,933207,0
+PECO.US,D,20250709,000000,34.26,34.72,34.26,34.57,596292,0
+PECO.US,D,20250710,000000,34.6,34.825,34.4793,34.55,593228,0
+PECO.US,D,20250711,000000,34.3,34.67,34.1765,34.59,526451,0
+PECO.US,D,20250714,000000,34.56,34.95,34.46,34.8,813245,0
+PECO.US,D,20250715,000000,34.63,34.75,33.98,34.04,480566,0
+PECO.US,D,20250716,000000,34.25,34.84,34.24,34.79,1043952,0
+PECO.US,D,20250717,000000,34.77,35.18,34.7,35.01,986993,0
+PECO.US,D,20250718,000000,35.18,35.18,34.55,34.93,880898,0
+PECO.US,D,20250721,000000,34.97,35.33,34.68,34.68,700155,0
+PECO.US,D,20250722,000000,34.68,35.09,34.68,34.96,582098,0
+PECO.US,D,20250723,000000,35.06,35.11,34.61,34.82,700437,0
+PECO.US,D,20250724,000000,34.85,35.11,34.635,34.76,701911,0
+PECO.US,D,20250725,000000,35.06,35.06,34.24,34.56,1233492,0
+PECO.US,D,20250728,000000,34.52,34.71,34.19,34.23,965013,0
+PECO.US,D,20250729,000000,34.59,35.16,34.245,35.11,838873,0
+PECO.US,D,20250730,000000,35.2,35.555,34.16,34.42,1082267,0
+PECO.US,D,20250731,000000,34.01,34.37,33.73,33.79,1077953,0
+PECO.US,D,20250801,000000,34.08,34.1,33.2,33.53,1469145,0
+PECO.US,D,20250804,000000,33.37,33.92,33.37,33.71,1395210,0
+PECO.US,D,20250805,000000,33.55,34.075,33.5,34.02,1132728,0
+PECO.US,D,20250806,000000,34.02,34.265,33.72,33.73,1065513,0
+PECO.US,D,20250807,000000,33.96,33.96,33.335,33.63,1598001,0
+PECO.US,D,20250808,000000,33.77,33.8128,32.84,33.04,1156782,0
+PECO.US,D,20250811,000000,33.07,33.6,33.07,33.29,1050711,0
+PECO.US,D,20250812,000000,33.44,33.785,33.18,33.77,752136,0
+PECO.US,D,20250813,000000,33.97,34.18,33.59,34.07,1052154,0
+PECO.US,D,20250814,000000,33.8,34.08,33.485,33.92,995029,0
+PECO.US,D,20250815,000000,33.91,33.935,33.63,33.83,754090,0
+PECO.US,D,20250818,000000,33.79,34.08,33.7,33.8,738907,0
+PECO.US,D,20250819,000000,33.89,34.34,33.89,34.13,808909,0
+PECO.US,D,20250820,000000,34.29,34.425,34.03,34.22,934700,0
+PECO.US,D,20250821,000000,34.01,34.21,33.75,33.79,890899,0
+PECO.US,D,20250822,000000,34.02,34.91,33.98,34.845,907686,0
+PECO.US,D,20250825,000000,34.67,34.84,34.35,34.5,756337,0
+PECO.US,D,20250826,000000,34.42,34.645,34.295,34.42,725693,0
+PECO.US,D,20250827,000000,34.42,34.775,34.4101,34.71,632895,0
+PECO.US,D,20250828,000000,34.71,34.87,34.29,34.86,844047,0
+PECO.US,D,20250829,000000,34.92,35.21,34.83,35.19,704286,0
+PECO.US,D,20250902,000000,35.09,35.42,34.92,35.12,856535,0
+PECO.US,D,20250903,000000,34.86,35.54,34.86,35.46,1012688,0
+PECO.US,D,20250904,000000,35.6,36.05,35.32,36.03,874320,0
+PECO.US,D,20250905,000000,36.17,36.56,35.885,36.15,550677,0
+PECO.US,D,20250908,000000,36.04,36.04,35.51,35.75,545045,0
+PECO.US,D,20250909,000000,36,36.0477,35.515,35.59,508132,0
+PECO.US,D,20250910,000000,35.43,35.785,35.27,35.55,652776,0
+PECO.US,D,20250911,000000,35.61,35.995,35.56,35.96,600245,0
+PECO.US,D,20250912,000000,35.91,36,35.3804,35.6,1144142,0
+PECO.US,D,20250915,000000,35.58,35.695,35.35,35.52,785748,0
+PECO.US,D,20250916,000000,35.43,35.67,35.275,35.4,996946,0
+PECO.US,D,20250917,000000,35.52,35.92,35.09,35.11,568435,0
+PECO.US,D,20250918,000000,35.03,35.53,35,35.49,548749,0
+PECO.US,D,20250919,000000,35.53,35.635,34.92,35.1,1701151,0
+PECO.US,D,20250922,000000,34.91,35.09,34.745,34.99,619620,0
+PECO.US,D,20250923,000000,35.08,35.36,34.74,34.77,1004327,0
+PECO.US,D,20250924,000000,34.46,34.515,34.12,34.26,1505195,0
+PECO.US,D,20250925,000000,34.32,34.4625,33.94,34.26,2056419,0
+PECO.US,D,20250926,000000,34.32,34.63,34.28,34.49,880022,0
+PECO.US,D,20250929,000000,34.47,34.48,34.155,34.22,933344,0
+PECO.US,D,20250930,000000,34.1,34.38,33.98,34.33,1138981,0
+PECO.US,D,20251001,000000,33.09,34.49,33.08,34.15,1189282,0
+PECO.US,D,20251002,000000,33.95,34.075,33.47,33.67,1157276,0
+PECO.US,D,20251003,000000,33.81,34.255,33.72,33.75,720434,0
+PECO.US,D,20251006,000000,33.74,33.91,33.52,33.6,565068,0
+PECO.US,D,20251007,000000,33.52,33.77,33.315,33.38,824540,0
+PECO.US,D,20251008,000000,33.41,33.67,33.09,33.67,716777,0
+PECO.US,D,20251009,000000,33.52,33.73,33.39,33.73,676950,0
+PECO.US,D,20251010,000000,33.77,34.005,33.22,33.25,769324,0
+PECO.US,D,20251013,000000,33.26,33.65,32.98,33.56,465834,0
+PECO.US,D,20251014,000000,33.33,33.79,33.33,33.74,582206,0
+PECO.US,D,20251015,000000,33.64,34.08,33.5813,33.76,876267,0
+PECO.US,D,20251016,000000,33.83,34.055,33.7,34.03,1092296,0
+PECO.US,D,20251017,000000,34.01,34.55,33.955,34.51,766062,0
+PECO.US,D,20251020,000000,34.56,34.77,33.97,34.38,621466,0
+PECO.US,D,20251021,000000,34.42,34.965,34.38,34.62,793258,0
+PECO.US,D,20251022,000000,34.74,34.975,34.45,34.74,838285,0
+PECO.US,D,20251023,000000,34.79,34.84,34.38,34.42,1068252,0
+PECO.US,D,20251024,000000,34.64,35.28,33.84,34.66,1976652,0
+PECO.US,D,20251027,000000,34.55,34.87,34.49,34.73,986291,0
+PECO.US,D,20251028,000000,34.77,34.77,34.135,34.26,1051398,0
+PECO.US,D,20251029,000000,34.09,34.51,33.715,34.07,1181506,0
+PECO.US,D,20251030,000000,34.07,34.3,33.76,33.97,1013453,0
+PECO.US,D,20251031,000000,33.8,34.07,33.52,33.84,1146921,0
+PECO.US,D,20251103,000000,33.53,33.88,33.1,33.88,910240,0
+PECO.US,D,20251104,000000,33.98,34.09,33.75,34.04,922852,0
+PECO.US,D,20251105,000000,34.02,34.24,33.8101,34.12,1496810,0
+PECO.US,D,20251106,000000,33.99,34.52,33.855,34.51,1371896,0
+PECO.US,D,20251107,000000,34.6,34.92,34.28,34.9,1086588,0
+PECO.US,D,20251110,000000,34.88,35.12,34.69,34.94,884798,0
+PECO.US,D,20251111,000000,35.03,35.155,34.75,34.8,632489,0
+PECO.US,D,20251112,000000,34.77,34.955,34.62,34.71,792826,0
+PECO.US,D,20251113,000000,34.64,34.935,34.58,34.69,716127,0
+PECO.US,D,20251114,000000,34.7,34.8,34.44,34.65,605742,0
+PECO.US,D,20251117,000000,34.72,34.83,34.22,34.27,966067,0
+PECO.US,D,20251118,000000,34.43,34.87,34.27,34.79,548723,0
+PECO.US,D,20251119,000000,34.75,35,34.34,34.53,537386,0
+PECO.US,D,20251120,000000,34.85,34.96,34.57,34.695,669523,0
+PECO.US,D,20251121,000000,34.7,35.435,34.61,35.28,822874,0
+PECO.US,D,20251124,000000,35.28,35.39,35.02,35.1,906845,0
+PECO.US,D,20251125,000000,35.31,35.77,35.28,35.55,786595,0
+PECO.US,D,20251126,000000,35.43,35.67,35.32,35.36,1119280,0
+PECO.US,D,20251128,000000,35.32,35.54,35.19,35.5,447335,0
+PECO.US,D,20251201,000000,35.3,35.425,35.17,35.24,524639,0
+PECO.US,D,20251202,000000,35.37,35.42,34.8,34.97,398106,0
+PECO.US,D,20251203,000000,35.06,35.2229,34.85,34.87,754549,0
+PECO.US,D,20251204,000000,34.73,34.945,34.695,34.84,854365,0
+PECO.US,D,20251205,000000,34.8,34.98,34.58,34.88,644594,0
+PECO.US,D,20251208,000000,34.89,34.93,34.485,34.49,646140,0
+PECO.US,D,20251209,000000,34.64,35.07,34.57,34.67,583031,0
+PECO.US,D,20251210,000000,34.62,34.87,34.58,34.59,1333894,0
+PECO.US,D,20251211,000000,34.78,35.02,34.49,34.76,768264,0
+PECO.US,D,20251212,000000,34.965,35.15,34.55,35.05,946529,0
+PECO.US,D,20251215,000000,34.98,35.63,34.98,35.57,1429432,0
+PECO.US,D,20251216,000000,35.51,35.64,35.11,35.31,936247,0
+PECO.US,D,20251217,000000,35.21,36.38,35.21,36.27,2051175,0
+PECO.US,D,20251218,000000,36.27,36.58,36.2,36.37,1162394,0
+PECO.US,D,20251219,000000,36.29,36.38,35.93,36.05,1855809,0
+PECO.US,D,20251222,000000,35.91,36.055,35.675,35.75,966643,0
+PECO.US,D,20251223,000000,35.81,35.81,35.5,35.59,641815,0
+PECO.US,D,20251224,000000,35.64,35.88,35.55,35.78,263028,0
+PECO.US,D,20251226,000000,35.75,35.815,35.57,35.73,413817,0
+PECO.US,D,20251229,000000,35.87,36.08,35.78,36,961755,0
+PECO.US,D,20251230,000000,35.94,36.29,35.84,35.87,1250109,0
+PECO.US,D,20251231,000000,35.86,35.86,35.405,35.57,705855,0
+PECO.US,D,20260102,000000,35.39,35.58,35.03,35.27,629353,0
+PECO.US,D,20260105,000000,35.03,35.3,34.82,34.95,1116647,0
+PECO.US,D,20260106,000000,34.77,35.11,34.575,34.87,1123524,0
+PECO.US,D,20260107,000000,35.02,35.28,34.765,35.2,1337538,0
+PECO.US,D,20260108,000000,35.01,35.65,35.01,35.37,938330,0
+PECO.US,D,20260109,000000,35.29,35.5125,34.78,34.82,1417683,0
+PECO.US,D,20260112,000000,34.81,35.13,34.72,34.97,427312,0
+PECO.US,D,20260113,000000,34.96,35.1,34.67,34.89,968889,0
+PECO.US,D,20260114,000000,34.82,35.115,34.75,35.03,557907,0
+PECO.US,D,20260115,000000,35.04,35.4,35.03,35.26,696576,0
+PECO.US,D,20260116,000000,35.26,35.81,35.02,35.8,773092,0
+PECO.US,D,20260120,000000,35.69,36.03,35.58,35.71,908285,0
+PECO.US,D,20260121,000000,35.9,35.91,35.3,35.72,673654,0
+PECO.US,D,20260122,000000,35.72,35.955,35.14,35.44,822879,0
+PECO.US,D,20260123,000000,35.33,35.57,35.13,35.31,706765,0
+PECO.US,D,20260126,000000,35.31,35.87,35.295,35.61,908887,0
+PECO.US,D,20260127,000000,35.65,35.65,35.14,35.42,549819,0
+PECO.US,D,20260128,000000,35.41,35.79,34.945,35.19,956979,0
+PECO.US,D,20260129,000000,35.42,36.035,35.16,35.98,885417,0
+PECO.US,D,20260130,000000,35.81,36.25,35.4801,36.23,1016112,0
+PECO.US,D,20260202,000000,36.26,36.41,36,36.25,902022,0
+PECO.US,D,20260203,000000,36.13,36.57,36.13,36.5,838209,0
+PECO.US,D,20260204,000000,36.73,37.49,36.73,37.22,855417,0
+PECO.US,D,20260205,000000,37.56,37.89,37.205,37.82,1608342,0
+PECO.US,D,20260206,000000,37.79,38.67,37.325,37.53,1640721,0
+PECO.US,D,20260209,000000,37.42,37.65,37.125,37.46,759971,0
+PECO.US,D,20260210,000000,37.43,38.25,37.2,37.97,782943,0
+PECO.US,D,20260211,000000,38.1,38.2687,37.68,37.7,912521,0
+PECO.US,D,20260212,000000,37.97,38.28,37.47,37.85,1052304,0
+PECO.US,D,20260213,000000,37.86,38.53,37.86,38.2,1600722,0
+PECO.US,D,20260217,000000,38.18,38.58,38.1,38.38,1098196,0
+PECO.US,D,20260218,000000,38.24,38.46,37.8947,38.08,1425875,0
diff --git a/daily/us/nasdaq stocks/2/pets.us.txt b/daily/us/nasdaq stocks/2/pets.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a2d4495382e78945328ba2614fd66dc611966cec
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pets.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PETS.US,D,20050225,000000,4.60292,4.61391,4.43617,4.49204,173523.53489445,0
+PETS.US,D,20050228,000000,4.56388,4.57517,4.4642,4.48649,114418.46271493,0
+PETS.US,D,20050301,000000,4.44211,4.56388,4.33717,4.53624,189828.70682809,0
+PETS.US,D,20050302,000000,4.53624,4.60836,4.43617,4.4974,81396.229526513,0
+PETS.US,D,20050303,000000,4.44211,4.55297,4.44211,4.47541,150664.72297544,0
+PETS.US,D,20050304,000000,4.45321,4.55824,4.44211,4.48649,148428.60303148,0
+PETS.US,D,20050307,000000,4.49204,4.4974,4.33143,4.43617,199318.88768426,0
+PETS.US,D,20050308,000000,4.51433,4.51433,4.20947,4.32033,345436.10165724,0
+PETS.US,D,20050309,000000,4.26514,4.38682,4.20947,4.29288,150309.28549019,0
+PETS.US,D,20050310,000000,4.23741,4.36463,3.83316,3.92163,716707.28147027,0
+PETS.US,D,20050311,000000,3.78848,3.9269,3.645,3.92163,485973.99251617,0
+PETS.US,D,20050314,000000,3.97702,3.97702,3.76658,3.81087,230087.22905445,0
+PETS.US,D,20050315,000000,3.79412,3.93264,3.79412,3.80494,100388.09068689,0
+PETS.US,D,20050316,000000,3.79412,3.9049,3.79412,3.88299,127210.03056644,0
+PETS.US,D,20050317,000000,3.87181,3.88299,3.8608,3.88299,55505.744939189,0
+PETS.US,D,20050318,000000,3.80494,3.87715,3.7444,3.78848,276428.9593004,0
+PETS.US,D,20050321,000000,3.79412,3.93264,3.78848,3.9269,120813.20123632,0
+PETS.US,D,20050322,000000,3.96038,4.12644,3.93264,4.0436,191927.8787998,0
+PETS.US,D,20050323,000000,4.12644,4.18182,4.0436,4.16537,170864.0261813,0
+PETS.US,D,20050324,000000,4.18756,4.25376,4.1319,4.19292,131336.24160844,0
+PETS.US,D,20050328,000000,4.19856,4.2485,4.18182,4.22612,174332.67787558,0
+PETS.US,D,20050329,000000,4.23741,4.23741,3.94354,4.13763,281834.74528931,0
+PETS.US,D,20050330,000000,4.06025,4.15963,4.03806,4.14864,196483.7510372,0
+PETS.US,D,20050331,000000,4.15418,4.15418,3.98821,4.10444,216648.55589891,0
+PETS.US,D,20050401,000000,4.0767,4.15963,4.00506,4.14318,152152.33339164,0
+PETS.US,D,20050404,000000,4.15418,4.15418,4.01022,4.08828,119487.62849721,0
+PETS.US,D,20050405,000000,4.01567,4.09869,3.94354,3.98257,179905.72856342,0
+PETS.US,D,20050406,000000,4.03806,4.0436,3.79412,3.88826,258616.31426756,0
+PETS.US,D,20050407,000000,3.87715,3.98821,3.82177,3.9491,158870.10186285,0
+PETS.US,D,20050408,000000,3.96564,3.96564,3.8608,3.8608,91918.224494267,0
+PETS.US,D,20050411,000000,3.84951,3.98257,3.84951,3.89935,458700.43794948,0
+PETS.US,D,20050412,000000,3.89935,3.95474,3.84951,3.87181,251947.67980165,0
+PETS.US,D,20050413,000000,3.87715,3.93264,3.87715,3.89935,64871.522675514,0
+PETS.US,D,20050414,000000,3.87715,3.97702,3.87715,3.93264,89428.071288784,0
+PETS.US,D,20050415,000000,3.96038,3.97138,3.73903,3.79412,169486.18322376,0
+PETS.US,D,20050418,000000,3.76658,3.82177,3.69465,3.73319,298121.0999443,0
+PETS.US,D,20050419,000000,3.73319,3.79412,3.60033,3.76658,303922.04878445,0
+PETS.US,D,20050420,000000,3.73319,3.82177,3.67235,3.72239,182977.12659772,0
+PETS.US,D,20050421,000000,3.7444,3.76658,3.65562,3.7,112247.15784181,0
+PETS.US,D,20050422,000000,3.68364,3.84951,3.65562,3.84397,236922.08281492,0
+PETS.US,D,20050425,000000,3.87181,3.87181,3.71119,3.76122,87371.760896178,0
+PETS.US,D,20050426,000000,3.73319,3.84951,3.68364,3.69465,78807.808310402,0
+PETS.US,D,20050427,000000,3.65562,3.79412,3.62769,3.75529,86014.82602602,0
+PETS.US,D,20050428,000000,3.77749,3.77749,3.71119,3.71665,51363.852831663,0
+PETS.US,D,20050429,000000,3.71665,3.77232,3.63362,3.67235,190626.35036116,0
+PETS.US,D,20050502,000000,3.76122,3.76122,3.68364,3.72774,120438.94647244,0
+PETS.US,D,20050503,000000,3.71119,3.77232,3.65007,3.70546,120443.12808991,0
+PETS.US,D,20050504,000000,3.67235,3.70546,3.61114,3.65562,284468.11889326,0
+PETS.US,D,20050505,000000,3.62253,3.76658,3.61114,3.76658,98076.701628399,0
+PETS.US,D,20050506,000000,3.76658,3.81087,3.7444,3.77232,81720.30488071,0
+PETS.US,D,20050509,000000,3.76658,3.9491,3.76658,3.94354,144260.57581474,0
+PETS.US,D,20050510,000000,3.96038,3.98821,3.84397,3.84397,179492.79383791,0
+PETS.US,D,20050511,000000,3.82177,3.9049,3.62253,3.62253,245728.56921416,0
+PETS.US,D,20050512,000000,3.60033,3.73903,3.56704,3.66136,251253.53130105,0
+PETS.US,D,20050513,000000,3.72774,3.7444,3.58923,3.60033,131381.19399628,0
+PETS.US,D,20050516,000000,3.74984,4.15418,3.7444,3.99932,692862.65323187,0
+PETS.US,D,20050517,000000,4.03241,4.15418,3.9269,3.97138,295280.73627542,0
+PETS.US,D,20050518,000000,3.95474,4.03241,3.82177,3.87181,331532.22355777,0
+PETS.US,D,20050519,000000,3.82177,3.9049,3.65562,3.72239,517073.72707113,0
+PETS.US,D,20050520,000000,3.7444,3.7444,3.60033,3.65562,401270.1035681,0
+PETS.US,D,20050523,000000,3.68364,3.79412,3.66136,3.73903,547040.24329077,0
+PETS.US,D,20050524,000000,3.78323,3.78848,3.69465,3.76122,150339.60221687,0
+PETS.US,D,20050525,000000,3.78323,3.82177,3.73903,3.73903,116404.73101486,0
+PETS.US,D,20050526,000000,3.79412,3.9049,3.73903,3.89935,424439.40058452,0
+PETS.US,D,20050527,000000,3.92163,3.98821,3.8608,3.93809,220463.23643913,0
+PETS.US,D,20050531,000000,3.98257,3.99932,3.87715,3.91045,244107.1470388,0
+PETS.US,D,20050601,000000,3.8939,3.93809,3.81087,3.9049,184431.28407414,0
+PETS.US,D,20050602,000000,3.8608,4.23167,3.84951,4.20402,2423969.7003257,0
+PETS.US,D,20050603,000000,4.22612,4.22612,4.07105,4.13763,423864.42818191,0
+PETS.US,D,20050606,000000,4.13763,4.15418,4.0436,4.09869,198466.88312402,0
+PETS.US,D,20050607,000000,4.08828,4.15418,3.98821,3.98821,186546.13711138,0
+PETS.US,D,20050608,000000,4.01022,4.11544,4.01022,4.0767,163110.26198102,0
+PETS.US,D,20050609,000000,4.09869,4.15963,4.01567,4.15418,157942.82818811,0
+PETS.US,D,20050610,000000,4.15418,4.48649,4.15418,4.41455,978802.70147581,0
+PETS.US,D,20050613,000000,4.48649,4.625,4.29288,4.51979,599978.47510122,0
+PETS.US,D,20050614,000000,4.49204,4.56388,4.37562,4.38682,229297.94875632,0
+PETS.US,D,20050615,000000,4.40376,4.50859,4.37562,4.4974,348957.02356995,0
+PETS.US,D,20050616,000000,4.50323,4.6802,4.4314,4.54781,371277.45223924,0
+PETS.US,D,20050617,000000,4.56388,4.59755,4.44211,4.50859,403552.22130427,0
+PETS.US,D,20050620,000000,4.47541,4.54188,4.46994,4.48649,181651.55385862,0
+PETS.US,D,20050621,000000,4.47541,4.55297,4.30924,4.35363,192159.95856959,0
+PETS.US,D,20050622,000000,4.35363,4.51979,4.35363,4.45866,196433.57162752,0
+PETS.US,D,20050623,000000,4.48085,4.51979,4.32579,4.38682,166792.17616645,0
+PETS.US,D,20050624,000000,4.35363,4.37562,4.02667,4.31507,1561236.1550625,0
+PETS.US,D,20050627,000000,4.38146,4.42556,4.23167,4.38146,207123.87669858,0
+PETS.US,D,20050628,000000,4.37027,4.4314,4.22076,4.25941,286453.3417888,0
+PETS.US,D,20050629,000000,4.32033,4.37562,4.2485,4.30924,236286.47695895,0
+PETS.US,D,20050630,000000,4.32579,4.36463,4.19856,4.2706,306764.50326208,0
+PETS.US,D,20050701,000000,4.32579,4.32579,4.21502,4.26514,166686.59032524,0
+PETS.US,D,20050705,000000,4.20947,4.25941,4.17083,4.22612,401364.18996125,0
+PETS.US,D,20050706,000000,4.34253,4.44211,4.26514,4.37562,385649.67149575,0
+PETS.US,D,20050707,000000,4.20947,4.39218,4.20947,4.37562,330244.28537593,0
+PETS.US,D,20050708,000000,4.33143,4.45321,4.33143,4.37027,337477.43820075,0
+PETS.US,D,20050711,000000,4.33717,4.54781,4.33717,4.50859,692943.14936823,0
+PETS.US,D,20050712,000000,4.50859,4.55297,4.48649,4.50323,278662.98843564,0
+PETS.US,D,20050713,000000,4.50323,4.50323,4.42556,4.45866,162081.58408252,0
+PETS.US,D,20050714,000000,4.41455,4.48085,4.39772,4.43617,189246.41659491,0
+PETS.US,D,20050715,000000,4.44211,4.48649,4.42556,4.46994,123400.57704806,0
+PETS.US,D,20050718,000000,4.45866,4.54188,4.45866,4.50859,313226.14766305,0
+PETS.US,D,20050719,000000,4.56981,4.89084,4.49204,4.87428,889748.8849509,0
+PETS.US,D,20050720,000000,4.89638,4.93532,4.70823,4.90184,711293.13224642,0
+PETS.US,D,20050721,000000,4.94077,4.95741,4.82455,4.87428,298296.7278782,0
+PETS.US,D,20050722,000000,4.92977,4.94077,4.76342,4.87428,390273.4950171,0
+PETS.US,D,20050725,000000,4.99061,5.06818,4.94641,4.98495,2305914.2758132,0
+PETS.US,D,20050726,000000,5.05163,5.05163,4.98495,5.02943,978630.20975502,0
+PETS.US,D,20050727,000000,5.04034,5.04034,4.84673,4.94641,686572.45514732,0
+PETS.US,D,20050728,000000,4.96842,5.20689,4.90184,5.10721,784079.41139495,0
+PETS.US,D,20050729,000000,5.14566,5.38385,5.13447,5.32846,1234342.3906872,0
+PETS.US,D,20050801,000000,5.38385,5.79374,5.37294,5.74916,2987415.4743695,0
+PETS.US,D,20050802,000000,5.82675,5.84339,5.50018,5.56665,1486358.0217729,0
+PETS.US,D,20050803,000000,5.5389,5.68852,5.50562,5.57774,586192.72769538,0
+PETS.US,D,20050804,000000,5.60539,5.67761,5.43885,5.52227,571971.04666793,0
+PETS.US,D,20050805,000000,5.51663,5.56665,5.13447,5.39514,1066720.1634523,0
+PETS.US,D,20050808,000000,5.49491,5.51126,5.26763,5.38385,432615.50814963,0
+PETS.US,D,20050809,000000,5.37849,5.87122,5.37849,5.61103,2363578.780773,0
+PETS.US,D,20050810,000000,5.66633,5.86567,5.5389,5.64968,1238520.8719477,0
+PETS.US,D,20050811,000000,5.66633,5.81583,5.59439,5.7329,537367.11667014,0
+PETS.US,D,20050812,000000,5.81039,5.81039,5.60539,5.67761,327554.45993608,0
+PETS.US,D,20050815,000000,5.70498,6.09276,5.70498,5.93226,1759058.0236912,0
+PETS.US,D,20050816,000000,6.04321,6.04321,5.77729,5.84922,839377.12086483,0
+PETS.US,D,20050817,000000,5.87122,5.92632,5.59439,5.68307,728101.14368126,0
+PETS.US,D,20050818,000000,5.67761,5.67761,5.26188,5.55564,1230008.1441759,0
+PETS.US,D,20050819,000000,5.55564,5.70498,5.45587,5.58894,377309.43544481,0
+PETS.US,D,20050822,000000,5.63313,5.78235,5.55564,5.70498,677090.63752611,0
+PETS.US,D,20050823,000000,5.7329,5.87122,5.72706,5.81583,612645.63983289,0
+PETS.US,D,20050824,000000,5.78828,5.95435,5.67197,5.86567,1031791.1126959,0
+PETS.US,D,20050825,000000,5.8937,5.95435,5.59439,5.64968,603419.94628193,0
+PETS.US,D,20050826,000000,5.67761,5.67761,5.3342,5.52762,681074.67357401,0
+PETS.US,D,20050829,000000,5.67761,5.9378,5.62194,5.84339,1364373.9676439,0
+PETS.US,D,20050830,000000,5.87714,5.87714,5.7549,5.78828,740151.51983558,0
+PETS.US,D,20050831,000000,5.82675,5.82675,5.7329,5.78828,390540.07313104,0
+PETS.US,D,20050901,000000,5.81583,5.81583,5.7329,5.78235,374367.66755219,0
+PETS.US,D,20050902,000000,5.81583,5.81583,5.70498,5.78828,426868.92033664,0
+PETS.US,D,20050906,000000,5.81039,6.06521,5.76591,6.03183,1655971.7443295,0
+PETS.US,D,20050907,000000,6.08751,6.48065,6.04857,6.10376,2480208.2737271,0
+PETS.US,D,20050908,000000,6.13149,6.23127,5.98218,6.18698,1276793.1258741,0
+PETS.US,D,20050909,000000,6.25901,6.3034,6.09851,6.19225,699128.80701595,0
+PETS.US,D,20050912,000000,6.28121,6.48065,6.28121,6.42536,1236280.5703863,0
+PETS.US,D,20050913,000000,6.49175,6.50811,6.3034,6.3586,596918.57651496,0
+PETS.US,D,20050914,000000,6.36452,6.50811,6.32013,6.3586,527234.01212743,0
+PETS.US,D,20050915,000000,6.46955,6.46955,6.03757,6.18698,666537.2804273,0
+PETS.US,D,20050916,000000,6.19827,6.32013,6.03757,6.21482,448528.65344513,0
+PETS.US,D,20050919,000000,6.30865,6.4531,6.23127,6.44727,641336.76272311,0
+PETS.US,D,20050920,000000,6.48065,6.67465,6.1647,6.24227,1225947.7936091,0
+PETS.US,D,20050921,000000,6.28657,6.34797,5.67761,5.7329,1732483.844647,0
+PETS.US,D,20050922,000000,5.67761,6.05967,5.5389,5.92632,1364394.8757313,0
+PETS.US,D,20050923,000000,5.87122,6.14824,5.81583,6.02638,578151.47729378,0
+PETS.US,D,20050926,000000,6.11505,6.22563,6.10376,6.20363,617927.02270194,0
+PETS.US,D,20050927,000000,6.13149,6.23127,5.95435,6.09276,866152.01754781,0
+PETS.US,D,20050928,000000,6.03757,6.08751,5.76591,5.82148,808853.40411685,0
+PETS.US,D,20050929,000000,5.78235,5.78828,5.55564,5.64422,932673.18831663,0
+PETS.US,D,20050930,000000,5.59439,5.84339,5.59439,5.73845,703597.91069077,0
+PETS.US,D,20051003,000000,5.67761,5.97673,5.66097,5.87714,537451.79442399,0
+PETS.US,D,20051004,000000,5.94334,6.1758,5.91025,6.07066,875658.92487387,0
+PETS.US,D,20051005,000000,6.09276,6.10959,5.87122,5.98218,489049.57216795,0
+PETS.US,D,20051006,000000,5.95435,5.95435,5.61103,5.69416,528768.66574021,0
+PETS.US,D,20051007,000000,5.70498,5.92632,5.62194,5.74916,446128.40501533,0
+PETS.US,D,20051010,000000,5.71626,5.84339,5.71626,5.79374,211596.11658652,0
+PETS.US,D,20051011,000000,5.76064,5.91561,5.70498,5.74916,276874.30156134,0
+PETS.US,D,20051012,000000,5.70498,5.87122,5.35085,5.44488,812496.63834066,0
+PETS.US,D,20051013,000000,5.37849,5.5389,5.1514,5.49491,987572.59872215,0
+PETS.US,D,20051014,000000,5.51663,5.5389,5.30044,5.51126,511255.00635673,0
+PETS.US,D,20051017,000000,5.55,5.7329,5.48917,5.71072,356141.04238946,0
+PETS.US,D,20051018,000000,5.70498,5.76064,5.51663,5.55,378614.10009654,0
+PETS.US,D,20051019,000000,5.50018,5.67197,5.37294,5.63313,459783.47687512,0
+PETS.US,D,20051020,000000,5.63313,5.76591,5.63313,5.73845,458174.59955218,0
+PETS.US,D,20051021,000000,5.66633,5.80465,5.56665,5.56665,653372.50321628,0
+PETS.US,D,20051024,000000,6.00428,6.2371,5.87122,6.21482,2184016.9902468,0
+PETS.US,D,20051025,000000,6.28121,6.46955,6.09851,6.41408,947258.67006428,0
+PETS.US,D,20051026,000000,6.41408,6.41408,6.19827,6.20363,588117.31713756,0
+PETS.US,D,20051027,000000,6.1758,6.3034,5.98218,6.04321,473389.4147296,0
+PETS.US,D,20051028,000000,6.00992,6.00992,5.67761,5.91561,757887.85034954,0
+PETS.US,D,20051031,000000,5.91025,6.23127,5.87122,6.1535,577278.5646462,0
+PETS.US,D,20051101,000000,6.1758,7.02886,6.13723,6.98504,3366759.2667151,0
+PETS.US,D,20051102,000000,6.97903,7.09467,6.82463,7.02302,1191737.9810582,0
+PETS.US,D,20051103,000000,7.06301,7.4816,7.0457,7.38881,2178802.5132574,0
+PETS.US,D,20051104,000000,7.47232,7.75537,7.33859,7.74906,1404034.5185716,0
+PETS.US,D,20051107,000000,7.73203,7.75537,6.99068,7.25576,2221099.5740021,0
+PETS.US,D,20051108,000000,7.25576,7.48792,7.14527,7.47758,785586.88449415,0
+PETS.US,D,20051109,000000,7.46687,7.46687,6.92297,7.0457,1208065.1064836,0
+PETS.US,D,20051110,000000,7.03383,7.25576,6.87341,7.21702,629941.85510776,0
+PETS.US,D,20051111,000000,7.27163,7.38881,7.14527,7.20057,629080.44190821,0
+PETS.US,D,20051114,000000,7.25576,7.63657,7.09467,7.61601,1453663.0001517,0
+PETS.US,D,20051115,000000,7.62183,7.66086,7.25576,7.35619,792546.14137447,0
+PETS.US,D,20051116,000000,7.50475,7.58386,7.25576,7.33859,559683.36372198,0
+PETS.US,D,20051117,000000,7.36022,7.38346,7.11782,7.2504,547613.12488465,0
+PETS.US,D,20051118,000000,7.25576,7.4816,7.14527,7.16717,495325.13459133,0
+PETS.US,D,20051121,000000,7.29517,7.43339,7.14527,7.42775,599620.94680723,0
+PETS.US,D,20051122,000000,7.05172,7.08386,6.65236,6.88528,2535948.1892449,0
+PETS.US,D,20051123,000000,6.83553,7.0457,6.7019,6.81258,828604.22884867,0
+PETS.US,D,20051125,000000,6.77977,6.86807,6.54168,6.68517,559968.75911454,0
+PETS.US,D,20051128,000000,6.6581,6.8627,6.6581,6.78484,692181.04958368,0
+PETS.US,D,20051129,000000,6.72965,6.85716,6.59707,6.64145,452162.47902963,0
+PETS.US,D,20051130,000000,6.64145,6.64145,6.29221,6.52485,1107032.0013014,0
+PETS.US,D,20051201,000000,6.59132,6.75824,6.4419,6.69645,784316.71818658,0
+PETS.US,D,20051202,000000,6.7019,6.91292,6.7019,6.86807,447618.10624027,0
+PETS.US,D,20051205,000000,6.91866,7.06827,6.86807,7.06827,611196.70937831,0
+PETS.US,D,20051206,000000,7.08864,7.45118,7.07267,7.25576,879201.80027831,0
+PETS.US,D,20051207,000000,7.20057,7.45118,7.06301,7.40661,769356.98167504,0
+PETS.US,D,20051208,000000,7.47232,7.68995,7.40661,7.58941,852758.29678011,0
+PETS.US,D,20051209,000000,7.62183,7.79871,7.33859,7.52283,1031676.1182154,0
+PETS.US,D,20051212,000000,7.59409,7.75537,7.52283,7.71501,760669.6713738,0
+PETS.US,D,20051213,000000,7.75537,7.89235,7.58941,7.67167,550043.69004113,0
+PETS.US,D,20051214,000000,7.67167,7.81018,7.64326,7.77661,478983.3735048,0
+PETS.US,D,20051215,000000,7.69559,8.22448,7.67167,7.89933,1513326.318264,0
+PETS.US,D,20051216,000000,7.92058,8.30329,7.92058,8.00857,1110631.3285418,0
+PETS.US,D,20051219,000000,8.02636,8.05813,7.53374,7.97147,696625.06355368,0
+PETS.US,D,20051220,000000,7.95386,8.25394,7.78292,8.22448,880481.37522521,0
+PETS.US,D,20051221,000000,8.21951,8.28168,8.04971,8.20764,870082.73797291,0
+PETS.US,D,20051222,000000,8.22448,8.55066,8.12146,8.43405,1262043.5156406,0
+PETS.US,D,20051223,000000,8.53106,8.64555,8.33611,8.59572,1024279.8823091,0
+PETS.US,D,20051227,000000,8.72514,8.76187,8.11102,8.17177,1327584.0971119,0
+PETS.US,D,20051228,000000,8.17177,8.27537,7.74906,8.24102,714475.34314378,0
+PETS.US,D,20051229,000000,8.29727,8.29727,8.05813,8.08692,381568.41284158,0
+PETS.US,D,20051230,000000,8.08692,8.1887,7.82645,7.84806,730731.3810721,0
+PETS.US,D,20060103,000000,7.90489,8.00857,7.42775,7.9439,1129128.713436,0
+PETS.US,D,20060104,000000,7.77116,8.22973,7.71501,8.21951,479171.5462911,0
+PETS.US,D,20060105,000000,8.20764,8.22973,8.00857,8.16479,333335.54609323,0
+PETS.US,D,20060106,000000,8.26332,8.44028,8.14612,8.22973,522686.50312497,0
+PETS.US,D,20060109,000000,8.33017,8.63618,8.30329,8.39761,715678.60357179,0
+PETS.US,D,20060110,000000,8.44736,8.55784,8.42794,8.54444,319348.03564429,0
+PETS.US,D,20060111,000000,8.52751,8.52751,8.19817,8.30329,624621.79227706,0
+PETS.US,D,20060112,000000,8.25394,8.29727,7.93893,8.02044,613280.2002845,0
+PETS.US,D,20060113,000000,7.95386,8.21251,7.95061,8.14087,334424.85744508,0
+PETS.US,D,20060117,000000,8.14087,8.24102,8.01461,8.12547,265040.32411126,0
+PETS.US,D,20060118,000000,8.03316,8.27048,7.69979,8.11715,622239.31572153,0
+PETS.US,D,20060119,000000,8.12987,8.19385,7.92058,8.02044,434838.03783681,0
+PETS.US,D,20060120,000000,7.96056,8.12987,7.88594,8.02044,640150.22876499,0
+PETS.US,D,20060123,000000,8.55066,9.55516,8.44736,9.48246,4333880.6197787,0
+PETS.US,D,20060124,000000,9.51115,9.79242,9.32366,9.5255,1769371.9831896,0
+PETS.US,D,20060125,000000,9.74833,9.74833,9.42792,9.70343,946102.45283285,0
+PETS.US,D,20060126,000000,9.73212,9.9541,9.71493,9.94258,614473.00666883,0
+PETS.US,D,20060127,000000,9.9541,10.1645,9.81533,9.96364,679411.43522391,0
+PETS.US,D,20060130,000000,9.94258,9.99711,9.69003,9.78756,685904.44175593,0
+PETS.US,D,20060131,000000,9.72066,9.79815,9.57333,9.78183,499532.88717408,0
+PETS.US,D,20060201,000000,9.68525,9.77707,9.59246,9.77707,341460.42884429,0
+PETS.US,D,20060202,000000,9.79815,9.80388,9.5255,9.63264,467941.81256596,0
+PETS.US,D,20060203,000000,9.56664,9.93677,9.56664,9.91571,300851.69615453,0
+PETS.US,D,20060206,000000,9.96364,9.96935,9.5982,9.78756,491522.99890354,0
+PETS.US,D,20060207,000000,9.80961,9.89759,9.60872,9.68143,249703.19662275,0
+PETS.US,D,20060208,000000,9.74358,9.96935,9.58193,9.96935,314595.62738563,0
+PETS.US,D,20060209,000000,9.98077,10.5241,9.96935,10.4973,993928.65728191,0
+PETS.US,D,20060210,000000,10.5241,10.5241,9.61924,9.80961,1027073.2027814,0
+PETS.US,D,20060213,000000,9.86029,10.064,9.76562,9.92535,442909.60496507,0
+PETS.US,D,20060214,000000,9.87663,9.9598,9.31793,9.63264,712340.62742354,0
+PETS.US,D,20060215,000000,9.66803,9.74358,9.51402,9.67663,404115.69425883,0
+PETS.US,D,20060216,000000,9.74833,9.9033,9.70343,9.87663,470757.08653001,0
+PETS.US,D,20060217,000000,10.0689,10.2487,9.8536,10.1032,764631.75392996,0
+PETS.US,D,20060221,000000,10.2018,10.4304,10.1645,10.3088,613071.11941082,0
+PETS.US,D,20060222,000000,10.2582,10.4371,9.77707,9.86029,1021802.273956,0
+PETS.US,D,20060223,000000,9.77707,10.2324,9.77707,9.9598,384134.88056597,0
+PETS.US,D,20060224,000000,9.96935,10.6342,9.96935,10.5194,688038.11207179,0
+PETS.US,D,20060227,000000,10.6227,10.857,10.5194,10.6629,767765.87622637,0
+PETS.US,D,20060228,000000,10.4973,10.7289,10.3357,10.352,765384.4450752,0
+PETS.US,D,20060301,000000,10.4849,10.6304,10.4055,10.5912,340291.66676043,0
+PETS.US,D,20060302,000000,10.6629,10.7337,10.5385,10.6227,439024.88233217,0
+PETS.US,D,20060303,000000,10.7126,10.7126,10.4849,10.4973,351882.06499267,0
+PETS.US,D,20060306,000000,10.5863,10.7183,10.4697,10.5614,335905.15003071,0
+PETS.US,D,20060307,000000,10.6963,10.8217,10.0028,10.0823,961062.18934437,0
+PETS.US,D,20060308,000000,9.93677,10.2745,9.86029,10.1645,562909.4816028,0
+PETS.US,D,20060309,000000,10.243,10.3749,10.1923,10.2631,492418.91044723,0
+PETS.US,D,20060310,000000,10.2372,10.5241,10.2018,10.4907,277552.76899642,0
+PETS.US,D,20060313,000000,10.5805,10.7566,10.5805,10.724,384093.06439123,0
+PETS.US,D,20060314,000000,10.7805,10.7853,10.3414,10.3682,438416.45698978,0
+PETS.US,D,20060315,000000,10.5194,10.7452,10.4008,10.724,443273.40568527,0
+PETS.US,D,20060316,000000,10.7566,11.0245,10.7289,10.8934,670687.53576977,0
+PETS.US,D,20060317,000000,10.857,11.075,10.7452,11.0245,259363.77839096,0
+PETS.US,D,20060320,000000,11.08,11.08,10.6456,10.7337,545110.42682674,0
+PETS.US,D,20060321,000000,10.7738,11.0245,10.4973,10.6131,611138.16673369,0
+PETS.US,D,20060322,000000,10.6514,10.7183,10.4304,10.5443,402643.76490815,0
+PETS.US,D,20060323,000000,10.5241,10.8284,10.4792,10.7738,438274.28199568,0
+PETS.US,D,20060324,000000,10.816,10.9613,10.6629,10.9412,334369.45101355,0
+PETS.US,D,20060327,000000,10.857,11.0676,10.6629,10.8934,1362238.2065193,0
+PETS.US,D,20060328,000000,10.8026,11.1899,10.8026,11.075,569836.33094768,0
+PETS.US,D,20060329,000000,10.6342,10.6514,9.29497,9.77707,5834986.1609762,0
+PETS.US,D,20060330,000000,9.66803,10.0535,9.58193,9.86029,1342400.613225,0
+PETS.US,D,20060331,000000,9.87663,9.96935,9.80961,9.84213,702289.06442156,0
+PETS.US,D,20060403,000000,9.77707,9.80388,8.34844,8.8054,6096219.1223779,0
+PETS.US,D,20060404,000000,8.79985,9.51976,8.78368,9.28253,2782260.0940965,0
+PETS.US,D,20060405,000000,9.35619,9.60872,9.29974,9.59246,1015445.1699919,0
+PETS.US,D,20060406,000000,9.55516,9.81533,9.43846,9.81533,770750.50569809,0
+PETS.US,D,20060407,000000,9.60872,9.91571,9.57619,9.71493,769304.71145662,0
+PETS.US,D,20060410,000000,9.69769,9.86501,9.49011,9.78183,494582.89748978,0
+PETS.US,D,20060411,000000,9.76562,9.76562,9.36002,9.46141,571600.97352152,0
+PETS.US,D,20060412,000000,9.51115,9.77707,9.40306,9.72066,590986.95212877,0
+PETS.US,D,20060413,000000,9.72066,9.72066,9.53028,9.65654,300314.35830918,0
+PETS.US,D,20060417,000000,9.61924,9.61924,9.13809,9.22993,713507.29869865,0
+PETS.US,D,20060418,000000,9.29974,9.61446,9.23757,9.5255,501680.14774673,0
+PETS.US,D,20060419,000000,9.49585,9.54368,9.36002,9.4729,251782.50591145,0
+PETS.US,D,20060420,000000,9.4155,9.77707,9.4155,9.5255,345062.89229772,0
+PETS.US,D,20060421,000000,9.5255,9.54845,9.26627,9.37149,486728.77447013,0
+PETS.US,D,20060424,000000,9.27871,9.29497,8.84069,9.0166,927753.51535903,0
+PETS.US,D,20060425,000000,8.95119,9.4155,8.95119,9.25288,631373.01368807,0
+PETS.US,D,20060426,000000,9.20601,9.31793,9.09601,9.10175,359872.09058021,0
+PETS.US,D,20060427,000000,9.04119,9.0478,8.73069,8.92411,547289.04953045,0
+PETS.US,D,20060428,000000,8.83515,8.97184,8.59572,8.91855,967500.83484923,0
+PETS.US,D,20060501,000000,8.36863,8.56856,7.78292,8.03718,3033672.5268615,0
+PETS.US,D,20060502,000000,8.06922,8.44028,7.98389,8.24772,1304694.9684661,0
+PETS.US,D,20060503,000000,8.1887,8.55784,8.1819,8.50867,1008713.8112639,0
+PETS.US,D,20060504,000000,8.38087,8.83515,8.31372,8.76187,946637.69986946,0
+PETS.US,D,20060505,000000,8.8054,8.86106,8.66746,8.68382,545443.91082025,0
+PETS.US,D,20060508,000000,8.61379,8.73614,8.40813,8.65742,733051.13336554,0
+PETS.US,D,20060509,000000,8.58481,8.92411,8.58481,8.88317,538299.61736674,0
+PETS.US,D,20060510,000000,8.86106,8.90631,8.61379,8.68382,449731.91387313,0
+PETS.US,D,20060511,000000,8.58481,8.66746,8.14612,8.29727,652925.07014661,0
+PETS.US,D,20060512,000000,8.28168,8.57955,8.03316,8.4748,585096.09851295,0
+PETS.US,D,20060515,000000,8.66746,8.79382,7.97147,8.0919,1177022.869169,0
+PETS.US,D,20060516,000000,8.05813,8.28579,7.56081,7.68354,1441630.3958716,0
+PETS.US,D,20060517,000000,7.53374,7.53374,7.07267,7.16717,1395610.6501712,0
+PETS.US,D,20060518,000000,7.14527,7.49374,7.10673,7.26169,959481.53793939,0
+PETS.US,D,20060519,000000,7.31114,7.49374,7.14527,7.46687,697525.15671485,0
+PETS.US,D,20060522,000000,7.40661,7.42152,6.77356,6.88528,801606.66103523,0
+PETS.US,D,20060523,000000,6.89561,7.18449,6.80206,6.82999,720580.50465512,0
+PETS.US,D,20060524,000000,6.79038,7.06301,6.74123,6.85716,602782.24961721,0
+PETS.US,D,20060525,000000,6.86807,6.90107,6.59707,6.6799,598627.81265726,0
+PETS.US,D,20060526,000000,6.68517,6.89082,6.58587,6.8627,606014.63992425,0
+PETS.US,D,20060530,000000,6.82999,6.87935,6.60798,6.63532,439238.14482332,0
+PETS.US,D,20060531,000000,6.65236,6.90107,6.65236,6.85716,489556.59328661,0
+PETS.US,D,20060601,000000,7.03383,7.63657,7.02886,7.29517,1048202.9158752,0
+PETS.US,D,20060602,000000,7.37897,7.53374,7.14527,7.20057,717068.99138173,0
+PETS.US,D,20060605,000000,7.20057,7.28991,7.15139,7.16717,648158.0262268,0
+PETS.US,D,20060606,000000,7.51729,7.68995,7.40661,7.63657,1464910.5057511,0
+PETS.US,D,20060607,000000,7.65436,7.67167,7.37264,7.45118,1117867.6175797,0
+PETS.US,D,20060608,000000,7.47758,7.58386,7.18957,7.32252,1292855.7639942,0
+PETS.US,D,20060609,000000,7.41588,7.54426,7.38881,7.50475,602746.70586869,0
+PETS.US,D,20060612,000000,7.53374,7.64326,7.49901,7.56081,6458981.7560366,0
+PETS.US,D,20060613,000000,7.50475,7.61601,7.48792,7.53374,1161096.1336167,0
+PETS.US,D,20060614,000000,7.57181,7.9773,7.50475,7.7612,851812.20582673,0
+PETS.US,D,20060615,000000,7.82147,7.91397,7.68354,7.79374,1341667.7847628,0
+PETS.US,D,20060616,000000,7.79871,7.79871,7.38346,7.4816,1091930.0897957,0
+PETS.US,D,20060619,000000,7.51729,7.59955,7.03986,7.07267,1067937.014137,0
+PETS.US,D,20060620,000000,7.03986,7.0457,6.53585,6.55793,1454525.4587556,0
+PETS.US,D,20060621,000000,6.54168,6.87935,6.47481,6.77356,1467890.9536054,0
+PETS.US,D,20060622,000000,6.81258,6.97376,6.59132,6.61906,716890.22723474,0
+PETS.US,D,20060623,000000,6.61906,7.12356,6.61906,6.94047,1097394.4184294,0
+PETS.US,D,20060626,000000,7.03383,7.05172,6.66344,6.72419,605319.44601927,0
+PETS.US,D,20060627,000000,6.72965,6.79038,6.58587,6.61352,385830.52645148,0
+PETS.US,D,20060628,000000,6.62461,6.69645,6.37523,6.41408,408064.18655821,0
+PETS.US,D,20060629,000000,6.48065,6.54722,6.2371,6.45846,725722.84874319,0
+PETS.US,D,20060630,000000,6.50811,6.50811,6.07621,6.07621,4909097.6470104,0
+PETS.US,D,20060703,000000,6.09851,6.36969,6.09851,6.35314,504020.80812753,0
+PETS.US,D,20060705,000000,6.3034,6.33095,6.02093,6.15924,974224.87574666,0
+PETS.US,D,20060706,000000,6.23127,6.26991,5.84922,5.87122,961848.3334294,0
+PETS.US,D,20060707,000000,5.89887,5.96,5.62194,5.72706,1333118.4678381,0
+PETS.US,D,20060710,000000,5.70498,5.81583,5.5611,5.61658,1032634.7540213,0
+PETS.US,D,20060711,000000,5.5721,5.70498,5.42813,5.66633,1080040.7059143,0
+PETS.US,D,20060712,000000,5.63858,5.78828,5.42813,5.47807,767980.18412188,0
+PETS.US,D,20060713,000000,5.45587,5.47807,5.1845,5.26763,956806.34816071,0
+PETS.US,D,20060714,000000,5.41695,5.61658,5.28437,5.39514,649279.74511406,0
+PETS.US,D,20060717,000000,5.34521,5.42813,5.20689,5.22859,339049.7263708,0
+PETS.US,D,20060718,000000,5.22315,5.43397,5.22315,5.42259,579221.97136702,0
+PETS.US,D,20060719,000000,5.44488,5.73845,5.44488,5.7329,515467.98596129,0
+PETS.US,D,20060720,000000,5.79374,5.9378,5.7329,5.86567,961239.908087,0
+PETS.US,D,20060721,000000,5.87122,5.95435,5.5721,5.5721,647439.83342572,0
+PETS.US,D,20060724,000000,6.00992,6.3034,5.84339,6.1426,1283642.6152956,0
+PETS.US,D,20060725,000000,6.03757,6.47481,6.03757,6.45846,1073546.6539777,0
+PETS.US,D,20060726,000000,6.48065,6.63532,6.38652,6.48611,755083.03042918,0
+PETS.US,D,20060727,000000,6.55287,6.72965,6.3143,6.37523,698928.08937722,0
+PETS.US,D,20060728,000000,6.45846,6.59132,6.33095,6.4972,552631.06585288,0
+PETS.US,D,20060731,000000,6.51385,6.51939,6.39762,6.46391,302090.50033105,0
+PETS.US,D,20060801,000000,6.39178,6.45846,6.10959,6.13723,689774.52872767,0
+PETS.US,D,20060802,000000,6.1426,6.32013,6.03757,6.13149,459174.00612835,0
+PETS.US,D,20060803,000000,6.09276,6.22018,6.09276,6.10376,450429.19858685,0
+PETS.US,D,20060804,000000,6.18698,6.30865,6.04857,6.07621,466057.99389414,0
+PETS.US,D,20060807,000000,6.03757,6.04321,5.71072,5.92632,689459.86201278,0
+PETS.US,D,20060808,000000,5.93226,6.25901,5.93226,6.07621,466264.98395909,0
+PETS.US,D,20060809,000000,6.17024,6.3034,5.99873,6.07621,306887.86097756,0
+PETS.US,D,20060810,000000,6.01546,6.34797,5.97673,6.3034,435036.6646668,0
+PETS.US,D,20060811,000000,6.3143,6.34186,6.07066,6.11505,254782.81644871,0
+PETS.US,D,20060814,000000,6.20363,6.25328,6.02638,6.04321,174043.10086554,0
+PETS.US,D,20060815,000000,6.14824,6.20363,6.05403,6.15924,252906.31560746,0
+PETS.US,D,20060816,000000,6.19827,6.33095,6.1207,6.3034,386646.98726318,0
+PETS.US,D,20060817,000000,6.25901,6.51385,6.24227,6.36969,331230.1016953,0
+PETS.US,D,20060818,000000,6.38097,6.38097,6.13149,6.20363,235605.91871513,0
+PETS.US,D,20060821,000000,6.1535,6.30865,6.14824,6.27575,247334.31032399,0
+PETS.US,D,20060822,000000,6.28657,6.4972,6.2371,6.48065,351024.83341061,0
+PETS.US,D,20060823,000000,6.51939,6.75824,6.4531,6.69081,600469.81515436,0
+PETS.US,D,20060824,000000,6.76226,6.79632,6.61352,6.77356,589725.14905614,0
+PETS.US,D,20060825,000000,6.78484,7.07908,6.73529,6.93512,500810.37131224,0
+PETS.US,D,20060828,000000,7.11179,7.26791,6.95147,7.24437,671490.40632468,0
+PETS.US,D,20060829,000000,7.23452,7.30588,6.99068,7.05698,564766.11976105,0
+PETS.US,D,20060830,000000,7.11782,7.13485,6.94047,7.02302,240154.47312196,0
+PETS.US,D,20060831,000000,6.94573,7.14002,6.89082,6.92297,633253.69614679,0
+PETS.US,D,20060901,000000,6.92297,7.01212,6.86807,6.87935,259858.2546572,0
+PETS.US,D,20060905,000000,6.6468,6.67465,5.80465,5.84339,5200549.0670845,0
+PETS.US,D,20060906,000000,5.77164,5.79909,5.26188,5.3342,7087031.4292376,0
+PETS.US,D,20060907,000000,5.4004,5.53316,5.26763,5.3563,2092907.9087337,0
+PETS.US,D,20060908,000000,5.42813,5.42813,5.31728,5.3342,682674.14225763,0
+PETS.US,D,20060911,000000,5.31728,5.53316,5.31182,5.48917,1392184.860056,0
+PETS.US,D,20060912,000000,5.51663,5.66633,5.48343,5.60539,904212.05438746,0
+PETS.US,D,20060913,000000,5.62759,5.64968,5.4004,5.64968,504516.32979815,0
+PETS.US,D,20060914,000000,5.64968,5.82675,5.5389,5.80465,918901.03116758,0
+PETS.US,D,20060915,000000,5.84922,5.85487,5.69416,5.72706,629124.34889168,0
+PETS.US,D,20060918,000000,5.7549,5.88231,5.62194,5.70498,748167.68053232,0
+PETS.US,D,20060919,000000,5.7329,5.79909,5.62759,5.79374,996601.75625187,0
+PETS.US,D,20060920,000000,5.83813,6.09276,5.82148,5.98218,942762.38587587,0
+PETS.US,D,20060921,000000,6.01546,6.25901,5.96544,6.18164,1008869.5765148,0
+PETS.US,D,20060922,000000,6.19827,6.30865,5.81583,5.98218,1086935.1477236,0
+PETS.US,D,20060925,000000,6.04321,6.04321,5.77729,5.85487,559518.18983177,0
+PETS.US,D,20060926,000000,5.86567,6.14824,5.86567,6.02638,479411.98929583,0
+PETS.US,D,20060927,000000,5.98782,6.00992,5.82675,5.84922,662599.2421716,0
+PETS.US,D,20060928,000000,5.84339,5.90441,5.79374,5.86031,278960.92868063,0
+PETS.US,D,20060929,000000,5.87122,5.90441,5.78235,5.78235,337917.55343984,0
+PETS.US,D,20061002,000000,5.74916,5.76064,5.53316,5.61103,443898.55749757,0
+PETS.US,D,20061003,000000,5.5721,5.7329,5.51126,5.62194,461023.32645602,0
+PETS.US,D,20061004,000000,5.62759,6.03757,5.62759,6.02093,645074.08334006,0
+PETS.US,D,20061005,000000,6.02093,6.36452,5.99873,6.25328,660279.48987817,0
+PETS.US,D,20061006,000000,6.25328,6.28657,6.07621,6.11505,300715.79358663,0
+PETS.US,D,20061009,000000,6.08157,6.38097,6.05403,6.32578,601795.38789346,0
+PETS.US,D,20061010,000000,6.32578,6.38097,6.18164,6.34797,389058.73514103,0
+PETS.US,D,20061011,000000,6.34186,6.44727,6.1647,6.21482,335188.00263401,0
+PETS.US,D,20061012,000000,6.26991,6.69645,6.1426,6.50811,710238.31923873,0
+PETS.US,D,20061013,000000,6.60798,6.73529,6.44727,6.62461,587510.98260391,0
+PETS.US,D,20061016,000000,6.7019,6.7019,6.36969,6.40269,581836.52769234,0
+PETS.US,D,20061017,000000,6.42536,6.43599,6.1758,6.35314,468746.77392962,0
+PETS.US,D,20061018,000000,6.41408,6.50274,6.27575,6.32013,339960.27357566,0
+PETS.US,D,20061019,000000,6.33095,6.38097,6.24227,6.38097,550953.19184163,0
+PETS.US,D,20061020,000000,6.42536,6.4419,6.20908,6.3586,605548.38957595,0
+PETS.US,D,20061023,000000,6.63007,7.17215,6.48065,7.08864,2448650.6520588,0
+PETS.US,D,20061024,000000,7.03986,7.33859,7.00083,7.16717,1068233.9089777,0
+PETS.US,D,20061025,000000,7.08864,7.15139,6.78484,6.79038,1376847.7325675,0
+PETS.US,D,20061026,000000,6.8627,7.25576,6.81832,7.05698,864622.59095686,0
+PETS.US,D,20061027,000000,7.01709,7.17828,6.93512,6.96811,564259.09864238,0
+PETS.US,D,20061030,000000,7.03986,7.05698,6.82463,6.89561,464213.90058832,0
+PETS.US,D,20061031,000000,6.6799,6.94573,6.6799,6.92297,501168.94501058,0
+PETS.US,D,20061101,000000,6.97376,7.02886,6.7019,6.72965,410672.47045731,0
+PETS.US,D,20061102,000000,6.75824,6.75824,6.59132,6.61906,550441.98910549,0
+PETS.US,D,20061103,000000,6.62461,6.70755,6.48065,6.54722,411840.1871368,0
+PETS.US,D,20061106,000000,6.56377,6.79632,6.56377,6.77356,681717.59726056,0
+PETS.US,D,20061107,000000,6.80206,7.13485,6.80206,6.96237,536417.88950366,0
+PETS.US,D,20061108,000000,6.91866,7.15579,6.79038,7.10673,599312.55251855,0
+PETS.US,D,20061109,000000,7.14002,7.41588,7.10079,7.25576,809962.5781517,0
+PETS.US,D,20061110,000000,7.2836,7.41062,7.23452,7.35027,788412.61250189,0
+PETS.US,D,20061113,000000,7.38881,7.47758,7.32252,7.38881,483149.3099128,0
+PETS.US,D,20061114,000000,7.42152,7.46687,7.21185,7.32252,542950.62140167,0
+PETS.US,D,20061115,000000,7.33859,7.47758,7.23979,7.45587,389968.23694153,0
+PETS.US,D,20061116,000000,7.47232,7.56081,7.27163,7.36022,465361.7545848,0
+PETS.US,D,20061117,000000,7.34405,7.36623,7.2504,7.36623,171543.53902074,0
+PETS.US,D,20061120,000000,7.36623,7.43846,7.2285,7.35027,273683.72742904,0
+PETS.US,D,20061121,000000,7.35027,7.41588,7.25576,7.33859,212732.47113495,0
+PETS.US,D,20061122,000000,7.32817,7.36623,7.20057,7.27163,289149.43965487,0
+PETS.US,D,20061124,000000,7.21702,7.27163,7.20057,7.23452,79536.455155162,0
+PETS.US,D,20061127,000000,7.2504,7.2504,6.87341,6.88528,695138.49854183,0
+PETS.US,D,20061128,000000,6.82999,6.93512,6.79632,6.88528,394926.58986076,0
+PETS.US,D,20061129,000000,6.96237,7.06301,6.95147,7.03383,263269.40911123,0
+PETS.US,D,20061130,000000,7.06301,7.13485,6.94047,7.11179,730731.3810721,0
+PETS.US,D,20061201,000000,7.13485,7.20582,7.08386,7.18449,354556.20936699,0
+PETS.US,D,20061204,000000,7.2836,7.58941,7.27163,7.5497,1042073.7100633,0
+PETS.US,D,20061205,000000,7.63283,7.73203,7.56081,7.67167,503437.47248998,0
+PETS.US,D,20061206,000000,7.67167,7.74332,7.64326,7.69559,295268.19142299,0
+PETS.US,D,20061207,000000,7.72696,7.89235,7.69559,7.8604,548197.50592657,0
+PETS.US,D,20061208,000000,7.86519,7.8803,7.70515,7.7086,288407.20255332,0
+PETS.US,D,20061211,000000,7.74332,7.86519,7.71501,7.7612,210161.8217931,0
+PETS.US,D,20061212,000000,7.78292,7.8803,7.605,7.69979,365947.98076924,0
+PETS.US,D,20061213,000000,7.74332,7.74906,7.4816,7.52283,492377.09427249,0
+PETS.US,D,20061214,000000,7.56607,7.74332,7.49901,7.5497,684786.90448613,0
+PETS.US,D,20061215,000000,7.61601,7.78292,7.38346,7.43339,963706.01699202,0
+PETS.US,D,20061218,000000,7.37264,7.50475,7.27747,7.31114,1103200.5942913,0
+PETS.US,D,20061219,000000,7.30588,7.34405,7.05172,7.25576,700841.17937135,0
+PETS.US,D,20061220,000000,7.2504,7.54426,7.24437,7.40661,336734.15569483,0
+PETS.US,D,20061221,000000,7.43846,7.56607,7.21185,7.31114,405744.43426476,0
+PETS.US,D,20061222,000000,7.2836,7.37897,7.14527,7.2285,278038.88202771,0
+PETS.US,D,20061226,000000,7.2285,7.24437,7.03986,7.22266,367286.09836076,0
+PETS.US,D,20061227,000000,7.19549,7.35619,7.08864,7.23452,285108.95177108,0
+PETS.US,D,20061228,000000,7.18957,7.35619,7.07267,7.29517,652455.6835852,0
+PETS.US,D,20061229,000000,7.29517,7.42152,7.23452,7.39446,370059.55615008,0
+PETS.US,D,20070103,000000,7.44497,7.63283,7.40661,7.49901,611919.08379686,0
+PETS.US,D,20070104,000000,7.49374,7.63657,7.42152,7.58386,359842.81925789,0
+PETS.US,D,20070105,000000,7.56607,7.56607,7.31717,7.35027,385269.14430566,0
+PETS.US,D,20070108,000000,7.34405,7.58941,7.28991,7.44497,320183.31373462,0
+PETS.US,D,20070109,000000,7.41062,7.46687,7.31114,7.40661,324581.3299124,0
+PETS.US,D,20070110,000000,7.33429,7.51106,7.27747,7.46133,310836.35327693,0
+PETS.US,D,20070111,000000,7.51729,7.8604,7.51729,7.66086,696635.51759737,0
+PETS.US,D,20070112,000000,7.69559,7.86519,7.57181,7.84806,323369.70624945,0
+PETS.US,D,20070116,000000,7.86519,7.86959,7.65436,7.72065,532924.14810452,0
+PETS.US,D,20070117,000000,7.68995,7.68995,7.35619,7.4816,527078.24687654,0
+PETS.US,D,20070118,000000,7.47758,7.54426,7.35619,7.40661,436808.62507122,0
+PETS.US,D,20070119,000000,7.49901,7.72065,7.25576,7.64977,703559.23072914,0
+PETS.US,D,20070122,000000,6.98504,7.0457,6.27575,6.50274,4701151.0370738,0
+PETS.US,D,20070123,000000,6.58033,6.74687,6.56933,6.6799,2321359.0799516,0
+PETS.US,D,20070124,000000,6.6799,6.68517,6.51939,6.65236,1153801.301934,0
+PETS.US,D,20070125,000000,6.61906,6.6468,6.51939,6.54722,678797.78285967,0
+PETS.US,D,20070126,000000,6.54722,6.73529,6.45846,6.69081,532354.40272376,0
+PETS.US,D,20070129,000000,6.66928,6.7019,6.52485,6.56377,392373.71239317,0
+PETS.US,D,20070130,000000,6.56377,6.63532,6.46391,6.59707,434526.50733503,0
+PETS.US,D,20070131,000000,6.50811,6.59132,6.44727,6.54722,442186.18514216,0
+PETS.US,D,20070201,000000,6.57458,6.8627,6.56377,6.84051,657437.03540054,0
+PETS.US,D,20070202,000000,6.87341,6.89082,6.72419,6.80206,481302.08039387,0
+PETS.US,D,20070205,000000,6.77977,6.99068,6.72965,6.94573,407693.06800742,0
+PETS.US,D,20070206,000000,6.97903,7.12882,6.81258,7.11782,642385.3033046,0
+PETS.US,D,20070207,000000,7.11782,7.11782,6.88528,7.00676,405539.53500856,0
+PETS.US,D,20070208,000000,6.96237,6.99068,6.90738,6.96237,470883.58045858,0
+PETS.US,D,20070209,000000,6.95147,7.11782,6.95147,7.09467,576707.77386105,0
+PETS.US,D,20070212,000000,7.13485,7.17828,7.09467,7.17828,445648.56441024,0
+PETS.US,D,20070213,000000,7.20057,7.20057,7.07267,7.16201,560949.34841208,0
+PETS.US,D,20070214,000000,7.20057,7.32817,7.16201,7.23452,562738.03528638,0
+PETS.US,D,20070215,000000,7.20057,7.25576,7.14527,7.19549,341315.11763708,0
+PETS.US,D,20070216,000000,7.19549,7.23979,7.14002,7.18449,285527.11351843,0
+PETS.US,D,20070220,000000,7.18449,7.37264,7.11782,7.37264,285674.51553437,0
+PETS.US,D,20070221,000000,7.34405,7.43846,7.31717,7.41588,237434.33095542,0
+PETS.US,D,20070222,000000,7.43846,7.43846,7.17828,7.2836,318559.80075053,0
+PETS.US,D,20070223,000000,7.24437,7.2836,7.05698,7.12356,346586.04646246,0
+PETS.US,D,20070226,000000,7.17828,7.18957,7.06827,7.08386,290392.42544887,0
+PETS.US,D,20070227,000000,6.98504,7.12356,6.72419,6.72965,663170.03295674,0
+PETS.US,D,20070228,000000,6.74123,7.10079,6.64145,7.00676,844563.37193638,0
+PETS.US,D,20070301,000000,6.96237,7.10079,6.69645,6.85716,493221.78100215,0
+PETS.US,D,20070302,000000,6.83553,6.90738,6.66344,6.67465,721769.12942196,0
+PETS.US,D,20070305,000000,6.59132,6.75824,6.50811,6.6581,498751.97011089,0
+PETS.US,D,20070306,000000,6.78484,6.80206,6.55287,6.71309,425762.88251489,0
+PETS.US,D,20070307,000000,6.66928,6.74687,6.51939,6.54168,533497.0296984,0
+PETS.US,D,20070308,000000,6.62461,6.63532,6.44727,6.56377,592753.68551133,0
+PETS.US,D,20070309,000000,6.6468,6.68517,6.59132,6.66928,374818.23683495,0
+PETS.US,D,20070312,000000,6.61906,6.77356,6.61906,6.65236,388259.00079923,0
+PETS.US,D,20070313,000000,6.58587,6.6581,6.51939,6.52485,370954.42228942,0
+PETS.US,D,20070314,000000,6.49175,6.64145,6.33679,6.61906,536243.30697414,0
+PETS.US,D,20070315,000000,6.63007,6.75824,6.62461,6.73529,359360.88784408,0
+PETS.US,D,20070316,000000,6.75251,6.89561,6.65236,6.79038,1318836.1533573,0
+PETS.US,D,20070319,000000,6.89082,6.95147,6.81258,6.90738,599521.63339223,0
+PETS.US,D,20070320,000000,6.89082,7.11179,6.80206,6.98504,672813.88825506,0
+PETS.US,D,20070321,000000,7.01212,7.17828,6.75824,7.17215,527688.76302767,0
+PETS.US,D,20070322,000000,7.18449,7.25576,7.08386,7.14527,400535.18429712,0
+PETS.US,D,20070323,000000,7.14002,7.14002,6.83553,6.92297,471593.41002473,0
+PETS.US,D,20070326,000000,6.88528,6.99068,6.72965,6.78484,385373.68474249,0
+PETS.US,D,20070327,000000,6.73529,6.76226,6.62461,6.69645,353942.55700275,0
+PETS.US,D,20070328,000000,6.63007,6.66344,6.54722,6.62461,277046.79328212,0
+PETS.US,D,20070329,000000,6.6468,6.6581,6.51385,6.59707,294252.05837694,0
+PETS.US,D,20070330,000000,6.60232,6.64145,6.43109,6.56377,363353.28712693,0
+PETS.US,D,20070402,000000,6.56933,6.60232,6.44727,6.52485,391609.52179989,0
+PETS.US,D,20070403,000000,6.55287,6.63007,6.50274,6.58033,371780.29174044,0
+PETS.US,D,20070404,000000,6.56933,6.6468,6.55287,6.63007,322839.68623468,0
+PETS.US,D,20070405,000000,6.6468,6.6468,6.51939,6.57458,444041.77789604,0
+PETS.US,D,20070409,000000,6.59132,6.63007,6.56933,6.60798,198000.63277573,0
+PETS.US,D,20070410,000000,6.61906,6.63007,6.54168,6.55793,302955.04974371,0
+PETS.US,D,20070411,000000,6.58033,6.64145,6.46955,6.50811,714259.98984389,0
+PETS.US,D,20070412,000000,6.45846,6.57458,6.4531,6.56377,428542.61273042,0
+PETS.US,D,20070413,000000,6.59132,6.59132,6.47481,6.4972,416270.61085,0
+PETS.US,D,20070416,000000,6.53585,6.63007,6.50811,6.60232,300760.74597448,0
+PETS.US,D,20070417,000000,6.60232,6.64145,6.55287,6.58587,200704.04847237,0
+PETS.US,D,20070418,000000,6.56377,6.59707,6.53585,6.54168,142088.22553724,0
+PETS.US,D,20070419,000000,6.52485,6.59132,6.49175,6.55287,194965.82389432,0
+PETS.US,D,20070420,000000,6.63532,6.64145,6.54168,6.57458,250291.75928214,0
+PETS.US,D,20070423,000000,6.48065,6.48611,6.15924,6.26991,1131987.8943834,0
+PETS.US,D,20070424,000000,6.2371,6.3586,6.1758,6.3143,381493.14372707,0
+PETS.US,D,20070425,000000,6.32578,6.40862,6.29775,6.33095,358312.34726259,0
+PETS.US,D,20070426,000000,6.33095,6.33095,6.20908,6.21482,930086.85790925,0
+PETS.US,D,20070427,000000,6.20363,6.28657,6.14824,6.25328,544669.26618329,0
+PETS.US,D,20070430,000000,6.25328,6.26991,6.09276,6.10959,673905.29041565,0
+PETS.US,D,20070501,000000,6.09851,6.19225,6.05403,6.15924,539492.42375106,0
+PETS.US,D,20070502,000000,6.18164,6.20908,6.1207,6.20363,431169.71390816,0
+PETS.US,D,20070503,000000,6.23127,6.24801,6.1426,6.19827,459061.10245657,0
+PETS.US,D,20070504,000000,6.20363,6.22563,6.12595,6.1426,401687.21991108,0
+PETS.US,D,20070507,000000,6.13149,6.1758,6.12595,6.13723,750004.45600758,0
+PETS.US,D,20070508,000000,6.1207,6.12595,5.97099,6.09276,597856.3042334,0
+PETS.US,D,20070509,000000,6.03183,6.26447,6.02093,6.19827,548424.3586745,0
+PETS.US,D,20070510,000000,6.19827,6.2371,6.1207,6.13149,586302.49515405,0
+PETS.US,D,20070511,000000,6.13149,6.26447,6.07066,6.1535,640537.02838129,0
+PETS.US,D,20070514,000000,6.60798,7.17215,6.4531,6.93512,4044322.4270157,0
+PETS.US,D,20070515,000000,6.95645,7.11782,6.78484,6.84587,1781785.1146599,0
+PETS.US,D,20070516,000000,6.89561,7.05172,6.87935,7.00083,924171.95999296,0
+PETS.US,D,20070517,000000,7.03986,7.05172,6.88528,6.96811,515713.65598786,0
+PETS.US,D,20070518,000000,7.00083,7.05698,6.83553,6.99068,551354.62711909,0
+PETS.US,D,20070521,000000,7.00676,7.11782,6.93512,6.97903,689842.48001162,0
+PETS.US,D,20070522,000000,7.00676,7.28991,6.98504,7.27163,990510.1849973,0
+PETS.US,D,20070523,000000,7.30588,7.43339,7.24437,7.25576,608602.015736,0
+PETS.US,D,20070524,000000,7.27163,7.38346,7.14527,7.16201,435432.87292241,0
+PETS.US,D,20070525,000000,7.17828,7.2504,7.07908,7.12356,300902.92096857,0
+PETS.US,D,20070529,000000,7.12356,7.14527,7.03383,7.08386,310024.0740827,0
+PETS.US,D,20070530,000000,7.03383,7.11782,7.01709,7.07908,361338.79290904,0
+PETS.US,D,20070531,000000,7.06827,7.30588,7.03986,7.15139,451415.01490623,0
+PETS.US,D,20070601,000000,7.20057,7.2836,7.02886,7.20582,389692.25018827,0
+PETS.US,D,20070604,000000,7.18957,7.21702,7.07267,7.16201,642785.69317768,0
+PETS.US,D,20070605,000000,7.15579,7.26169,7.10079,7.19549,397010.08076694,0
+PETS.US,D,20070606,000000,7.12356,7.27747,7.08864,7.21185,452227.29410046,0
+PETS.US,D,20070607,000000,7.14527,7.18957,7.08386,7.12356,441634.21163566,0
+PETS.US,D,20070608,000000,7.08386,7.27747,7.06301,7.2504,354165.22813322,0
+PETS.US,D,20070611,000000,7.20582,7.20582,7.14002,7.14527,230274.35643638,0
+PETS.US,D,20070612,000000,7.10079,7.23979,7.09467,7.18957,445719.65190729,0
+PETS.US,D,20070613,000000,7.19549,7.23452,7.16717,7.18449,340698.32905973,0
+PETS.US,D,20070614,000000,7.16717,7.24437,7.12356,7.20582,455462.8206206,0
+PETS.US,D,20070615,000000,7.28991,7.53374,7.23979,7.37897,856538.47897618,0
+PETS.US,D,20070618,000000,7.41062,7.47758,7.23452,7.34405,274249.29119233,0
+PETS.US,D,20070619,000000,7.32252,7.45587,7.2504,7.32252,422638.16885781,0
+PETS.US,D,20070620,000000,7.31114,7.32817,7.20057,7.20582,239128.93143657,0
+PETS.US,D,20070621,000000,7.20057,7.27163,7.17828,7.20057,223607.81277922,0
+PETS.US,D,20070622,000000,7.20582,7.26169,7.15579,7.17215,693188.81939481,0
+PETS.US,D,20070625,000000,7.17215,7.26169,7.14527,7.22266,324601.1925954,0
+PETS.US,D,20070626,000000,7.22266,7.2836,7.02302,7.03986,388319.63425259,0
+PETS.US,D,20070627,000000,7.03383,7.23979,6.9289,7.23979,261111.69449489,0
+PETS.US,D,20070628,000000,7.21702,7.26169,7.10079,7.12356,190978.65163331,0
+PETS.US,D,20070629,000000,7.13485,7.27163,7.09467,7.11179,283203.17960751,0
+PETS.US,D,20070702,000000,7.15579,7.28991,7.14002,7.20582,273972.25903471,0
+PETS.US,D,20070703,000000,7.2285,7.23979,7.14527,7.22266,99087.607652624,0
+PETS.US,D,20070705,000000,7.20057,7.42775,7.20057,7.41062,285520.84109222,0
+PETS.US,D,20070706,000000,7.37897,7.41062,7.31114,7.32817,229320.94765242,0
+PETS.US,D,20070709,000000,7.29517,7.45118,7.13485,7.40039,375156.9478503,0
+PETS.US,D,20070710,000000,7.41588,7.41588,7.20582,7.2504,294695.30982912,0
+PETS.US,D,20070711,000000,7.22266,7.36022,7.19549,7.32817,286779.50795175,0
+PETS.US,D,20070712,000000,7.33859,7.605,7.27747,7.43846,437799.66841244,0
+PETS.US,D,20070713,000000,7.44497,7.51106,7.2836,7.32252,284531.88855972,0
+PETS.US,D,20070716,000000,7.2836,7.47758,7.24437,7.24437,281838.92690678,0
+PETS.US,D,20070717,000000,7.26791,7.46687,7.26791,7.41062,337471.16577454,0
+PETS.US,D,20070718,000000,7.40661,7.41062,7.27163,7.31717,210753.52066561,0
+PETS.US,D,20070719,000000,7.31717,7.52838,7.31717,7.46133,321331.1677311,0
+PETS.US,D,20070720,000000,7.44497,7.78292,7.44497,7.66556,1087716.0647869,0
+PETS.US,D,20070723,000000,7.75537,8.44736,7.74906,8.33017,3064015.3886538,0
+PETS.US,D,20070724,000000,8.20764,8.49718,8.19817,8.39226,1189388.9574424,0
+PETS.US,D,20070725,000000,8.39226,8.39761,8.21251,8.24772,826169.48207471,0
+PETS.US,D,20070726,000000,8.2348,8.26006,7.95386,8.03316,1002623.2854137,0
+PETS.US,D,20070727,000000,8.02636,8.24102,7.97147,8.03316,603162.77680731,0
+PETS.US,D,20070730,000000,8.0919,8.14087,7.86519,8.09781,430528.88103035,0
+PETS.US,D,20070731,000000,8.17177,8.1887,8.05335,8.07506,440584.6256498,0
+PETS.US,D,20070801,000000,8.07506,8.20764,7.9439,8.16479,641126.63644507,0
+PETS.US,D,20070802,000000,8.17177,8.44028,8.11102,8.37475,755732.22654193,0
+PETS.US,D,20070803,000000,8.4133,8.53106,8.10432,8.12987,928951.54876518,0
+PETS.US,D,20070806,000000,8.2348,8.36327,8.12547,8.31372,1088176.0427089,0
+PETS.US,D,20070807,000000,8.30837,8.74713,8.25394,8.61905,1423866.884844,0
+PETS.US,D,20070808,000000,8.68936,8.85361,8.07506,8.31372,1682677.6443242,0
+PETS.US,D,20070809,000000,8.19817,8.40813,8.03316,8.14612,1119179.600062,0
+PETS.US,D,20070810,000000,8.05813,8.30837,7.95061,8.09781,832345.73108311,0
+PETS.US,D,20070813,000000,8.1887,8.30837,7.92641,8.03718,474072.06378215,0
+PETS.US,D,20070814,000000,8.05335,8.14087,7.86519,7.86959,272898.62874839,0
+PETS.US,D,20070815,000000,7.89235,7.96056,7.72696,7.73758,352072.32858772,0
+PETS.US,D,20070816,000000,7.72696,7.89235,7.67167,7.86519,530874.11013813,0
+PETS.US,D,20070817,000000,8.01461,8.30837,8.01461,8.05813,588140.31603367,0
+PETS.US,D,20070820,000000,8.05813,8.33017,8.05813,8.26332,351506.76482442,0
+PETS.US,D,20070821,000000,8.26332,8.49164,8.17177,8.39761,396402.70082892,0
+PETS.US,D,20070822,000000,8.46954,8.70114,8.4528,8.59572,487697.86431963,0
+PETS.US,D,20070823,000000,8.63083,8.63083,8.3581,8.56223,403262.64429423,0
+PETS.US,D,20070824,000000,8.55066,8.71969,8.35189,8.70773,528805.2548931,0
+PETS.US,D,20070827,000000,8.64172,8.67655,8.47853,8.53106,337376.03397702,0
+PETS.US,D,20070828,000000,8.52216,8.54004,8.20764,8.2348,451957.57977341,0
+PETS.US,D,20070829,000000,8.32559,8.39226,8.14612,8.30837,302863.05415929,0
+PETS.US,D,20070830,000000,8.24772,8.55784,8.24772,8.38603,301788.37846859,0
+PETS.US,D,20070831,000000,8.49164,8.56856,8.27048,8.30329,272948.80815806,0
+PETS.US,D,20070904,000000,8.28579,8.56856,8.2348,8.5015,303062.72639365,0
+PETS.US,D,20070905,000000,8.4133,8.56856,8.34844,8.55784,279290.23105666,0
+PETS.US,D,20070906,000000,8.56856,8.60643,8.41827,8.50867,173884.19940154,0
+PETS.US,D,20070907,000000,8.40268,8.4748,8.1775,8.22448,238622.95572228,0
+PETS.US,D,20070910,000000,8.27048,8.42344,8.03316,8.19385,282294.72321139,0
+PETS.US,D,20070911,000000,8.20764,8.34319,8.12987,8.29727,219769.08793853,0
+PETS.US,D,20070912,000000,8.26006,8.26006,7.81018,7.95061,484514.6080179,0
+PETS.US,D,20070913,000000,7.97147,8.0919,7.8604,7.8604,317137.00540516,0
+PETS.US,D,20070914,000000,7.81018,8.14612,7.81018,8.14087,306756.14002714,0
+PETS.US,D,20070917,000000,8.12146,8.12146,7.86959,7.92058,298232.95821173,0
+PETS.US,D,20070918,000000,7.93243,8.26006,7.86959,8.26006,374633.20026175,0
+PETS.US,D,20070919,000000,8.26332,8.41827,8.07506,8.14087,334754.15982112,0
+PETS.US,D,20070920,000000,8.0919,8.14612,7.93243,8.06922,366507.27210631,0
+PETS.US,D,20070921,000000,8.14087,8.14087,7.83822,7.909,465558.29060605,0
+PETS.US,D,20070924,000000,7.92641,7.92641,7.75537,7.7612,277741.9871871,0
+PETS.US,D,20070925,000000,7.75537,7.96056,7.64977,7.90489,217683.5062236,0
+PETS.US,D,20070926,000000,7.92641,7.9439,7.77661,7.87436,322761.28090706,0
+PETS.US,D,20070927,000000,7.86959,7.96457,7.86959,7.909,201780.8149718,0
+PETS.US,D,20070928,000000,7.89235,8.05335,7.73203,7.7612,303198.62896154,0
+PETS.US,D,20071001,000000,7.77116,8.05813,7.75537,8.00207,360579.82933761,0
+PETS.US,D,20071002,000000,8.00857,8.12547,7.8604,8.08013,280958.6964286,0
+PETS.US,D,20071003,000000,8.01461,8.04971,7.8604,7.88594,175333.12985611,0
+PETS.US,D,20071004,000000,7.93243,7.93243,7.87436,7.90489,93369.24575758,0
+PETS.US,D,20071005,000000,7.95061,8.08013,7.91397,8.00207,205792.03153327,0
+PETS.US,D,20071008,000000,7.97147,7.9773,7.86519,7.93243,693060.2346575,0
+PETS.US,D,20071009,000000,7.96457,8.05813,7.89933,8.00857,296098.2424915,0
+PETS.US,D,20071010,000000,8.00857,8.08692,7.96056,7.99039,277216.14878979,0
+PETS.US,D,20071011,000000,8.03718,8.13494,7.86959,7.8803,454766.58131125,0
+PETS.US,D,20071012,000000,7.87436,7.909,7.72696,7.8803,561434.41603901,0
+PETS.US,D,20071015,000000,7.86959,7.95061,7.66086,7.66556,506616.54717422,0
+PETS.US,D,20071016,000000,7.67789,7.87436,7.67167,7.77661,414144.25836471,0
+PETS.US,D,20071017,000000,7.84376,7.91397,7.78292,7.83228,266099.31873643,0
+PETS.US,D,20071018,000000,7.81573,8.12987,7.79871,7.95061,481495.48020202,0
+PETS.US,D,20071019,000000,7.98389,8.06922,7.66556,7.66556,658022.46184684,0
+PETS.US,D,20071022,000000,7.8803,8.34844,7.81573,8.0919,1117673.1723672,0
+PETS.US,D,20071023,000000,8.19817,8.19817,8.04407,8.15206,842063.81009157,0
+PETS.US,D,20071024,000000,8.14087,8.26006,8.03316,8.17177,1063505.5450195,0
+PETS.US,D,20071025,000000,8.1819,8.27048,8.05813,8.08692,613926.26018416,0
+PETS.US,D,20071026,000000,8.17177,8.1887,8.06922,8.0919,469225.56913034,0
+PETS.US,D,20071029,000000,8.09781,8.09781,7.98141,8.03718,635322.55139181,0
+PETS.US,D,20071030,000000,7.98389,8.21251,7.98389,8.00857,834765.8421959,0
+PETS.US,D,20071031,000000,8.03316,8.10432,7.93893,8.07506,547535.76496139,0
+PETS.US,D,20071101,000000,7.9773,8.08013,7.84376,7.8803,437801.75922117,0
+PETS.US,D,20071102,000000,7.9773,7.9773,7.68995,7.78292,360094.76171067,0
+PETS.US,D,20071105,000000,7.72065,7.72065,7.45118,7.47232,475032.7903967,0
+PETS.US,D,20071106,000000,7.48792,7.55354,7.24437,7.31114,589719.92203429,0
+PETS.US,D,20071107,000000,7.23452,7.35619,6.98504,7.01212,867250.73753897,0
+PETS.US,D,20071108,000000,7.06301,7.21185,7.00676,7.15579,485182.6214093,0
+PETS.US,D,20071109,000000,7.07908,7.14002,6.92297,6.95147,549684.07093841,0
+PETS.US,D,20071112,000000,6.97903,7.12356,6.81832,6.87935,685166.38627186,0
+PETS.US,D,20071113,000000,6.91292,7.2285,6.90107,7.15579,693845.33333815,0
+PETS.US,D,20071114,000000,7.17215,7.47758,7.0457,7.35027,861540.73887888,0
+PETS.US,D,20071115,000000,7.34405,7.41588,7.20057,7.31717,372153.50109995,0
+PETS.US,D,20071116,000000,7.32817,7.37264,7.16201,7.29517,396205.11940329,0
+PETS.US,D,20071119,000000,7.27747,7.27747,7.02302,7.10673,376057.04101149,0
+PETS.US,D,20071120,000000,7.13485,7.17215,6.90738,7.12882,396155.98539799,0
+PETS.US,D,20071121,000000,7.09467,7.16201,7.01212,7.10673,360555.78503713,0
+PETS.US,D,20071123,000000,7.16717,7.20057,6.99672,6.99672,149438.46365133,0
+PETS.US,D,20071126,000000,7.06301,7.06301,6.91866,6.94047,624335.35148013,0
+PETS.US,D,20071127,000000,6.94047,7.02886,6.75251,6.81832,256276.69929113,0
+PETS.US,D,20071128,000000,6.88528,7.03986,6.83553,7.02302,319840.4211018,0
+PETS.US,D,20071129,000000,7.01212,7.02886,6.75251,6.77356,261523.58381603,0
+PETS.US,D,20071130,000000,6.87341,7.07908,6.81832,7.05698,587683.4743247,0
+PETS.US,D,20071203,000000,7.02886,7.15139,6.97903,7.05172,470410.01227972,0
+PETS.US,D,20071204,000000,6.97903,7.05698,6.90107,6.91292,359384.93214454,0
+PETS.US,D,20071205,000000,7.00083,7.00083,6.78484,6.97376,306289.88967885,0
+PETS.US,D,20071206,000000,6.95147,7.21702,6.93512,7.08386,402291.463636,0
+PETS.US,D,20071207,000000,7.08864,7.25576,7.08864,7.24437,352670.29988644,0
+PETS.US,D,20071210,000000,7.30109,7.30109,6.91866,7.00676,303751.64787241,0
+PETS.US,D,20071211,000000,7.03986,7.20057,6.79632,6.86807,360196.16593441,0
+PETS.US,D,20071212,000000,6.94573,7.17215,6.91866,7.02886,380378.74267037,0
+PETS.US,D,20071213,000000,6.96811,7.05698,6.89561,7.03383,371812.69927586,0
+PETS.US,D,20071214,000000,6.96237,7.02886,6.85142,6.85142,366585.67743395,0
+PETS.US,D,20071217,000000,6.84587,6.99068,6.78484,6.80206,345253.15589276,0
+PETS.US,D,20071218,000000,6.83553,6.98504,6.7019,6.85142,326743.22614622,0
+PETS.US,D,20071219,000000,6.82463,7.02886,6.82463,6.82999,327608.82096323,0
+PETS.US,D,20071220,000000,6.84587,6.96811,6.71309,6.95147,451878.12904142,0
+PETS.US,D,20071221,000000,7.0457,7.23452,6.97376,6.97376,992418.0479696,0
+PETS.US,D,20071224,000000,7.03383,7.08864,6.95645,7.02886,175011.14531066,0
+PETS.US,D,20071226,000000,6.95645,7.2285,6.91292,7.18957,267614.10966622,0
+PETS.US,D,20071227,000000,7.13485,7.18449,6.89561,6.89561,214760.55560962,0
+PETS.US,D,20071228,000000,6.96237,7.02886,6.75824,6.80206,228082.14347589,0
+PETS.US,D,20071231,000000,6.7682,6.80206,6.64145,6.7019,1009766.5334629,0
+PETS.US,D,20080102,000000,6.7019,6.80206,6.48065,6.51939,357338.03039125,0
+PETS.US,D,20080103,000000,6.50811,6.65236,6.36452,6.36452,386251.82441193,0
+PETS.US,D,20080104,000000,6.32578,6.46391,6.32013,6.39762,464163.72117863,0
+PETS.US,D,20080107,000000,6.41408,6.4531,6.18164,6.27575,534138.90798059,0
+PETS.US,D,20080108,000000,6.29221,6.38097,6.05403,6.08157,637778.20625314,0
+PETS.US,D,20080109,000000,6.08157,6.21482,5.78828,6.03183,487131.25515196,0
+PETS.US,D,20080110,000000,5.98782,6.34797,5.84339,6.20363,394126.85551895,0
+PETS.US,D,20080111,000000,6.1647,6.22018,5.99319,6.09276,292035.80111597,0
+PETS.US,D,20080114,000000,6.1647,6.30865,6.09851,6.19827,396333.7041406,0
+PETS.US,D,20080115,000000,6.15924,6.18164,6.04857,6.14824,251867.1836653,0
+PETS.US,D,20080116,000000,6.13723,6.41972,6.03757,6.20363,586805.33465525,0
+PETS.US,D,20080117,000000,6.2371,6.43599,6.18164,6.27575,250579.24548345,0
+PETS.US,D,20080118,000000,6.26991,6.33095,6.06521,6.07621,754051.21631758,0
+PETS.US,D,20080122,000000,6.45846,7.40039,6.08751,7.36623,2497601.7116082,0
+PETS.US,D,20080123,000000,7.0457,7.38881,6.99672,7.38881,1266287.8573762,0
+PETS.US,D,20080124,000000,7.38346,7.46133,6.90738,6.90738,894927.81819187,0
+PETS.US,D,20080125,000000,7.03986,7.2285,6.82999,6.91292,749618.70179564,0
+PETS.US,D,20080128,000000,6.91292,6.98504,6.69645,6.97903,678557.33985494,0
+PETS.US,D,20080129,000000,7.02302,7.12356,6.92297,7.03383,392109.22508798,0
+PETS.US,D,20080130,000000,7.01709,7.05698,6.80789,6.81258,459547.21548786,0
+PETS.US,D,20080131,000000,6.79632,7.00676,6.75824,6.84051,830814.21368342,0
+PETS.US,D,20080201,000000,6.8627,7.00083,6.67465,6.84051,571885.32350971,0
+PETS.US,D,20080204,000000,6.86807,7.01709,6.66928,6.91292,555838.36645507,0
+PETS.US,D,20080205,000000,6.80206,7.07908,6.79038,6.89082,516144.36258765,0
+PETS.US,D,20080206,000000,6.90107,7.08864,6.80206,6.80789,482493.84137382,0
+PETS.US,D,20080207,000000,6.75824,7.12356,6.75824,7.11179,526776.12501407,0
+PETS.US,D,20080208,000000,7.10673,7.14527,6.9289,6.97903,365775.48904845,0
+PETS.US,D,20080211,000000,6.97376,7.18449,6.8627,7.12882,523160.07130384,0
+PETS.US,D,20080212,000000,7.41588,7.41588,7.13485,7.20582,695558.75109792,0
+PETS.US,D,20080213,000000,7.29517,7.36623,7.15579,7.17215,586214.68118711,0
+PETS.US,D,20080214,000000,7.24437,7.33859,6.96237,7.10673,607421.75420409,0
+PETS.US,D,20080215,000000,7.06301,7.08386,6.84051,6.93512,439000.8380317,0
+PETS.US,D,20080219,000000,7.07267,7.07267,6.81832,6.90107,370183.95926992,0
+PETS.US,D,20080220,000000,6.92297,7.06827,6.82463,6.94047,386874.8854155,0
+PETS.US,D,20080221,000000,6.69081,6.79632,6.54168,6.61352,1492497.6816283,0
+PETS.US,D,20080222,000000,6.58587,6.63007,6.33095,6.46955,736751.86482961,0
+PETS.US,D,20080225,000000,6.46391,6.60232,6.34797,6.4972,476231.86920722,0
+PETS.US,D,20080226,000000,6.1535,6.56377,6.14824,6.52485,913953.13229203,0
+PETS.US,D,20080227,000000,6.44727,6.66928,6.32578,6.6468,530145.46329337,0
+PETS.US,D,20080228,000000,6.63532,6.6799,6.45846,6.48065,262266.86632194,0
+PETS.US,D,20080229,000000,6.43599,6.53049,6.34186,6.35314,296364.82060544,0
+PETS.US,D,20080303,000000,6.33679,6.40269,5.97673,6.22018,731996.32035785,0
+PETS.US,D,20080304,000000,6.1647,6.3143,6.1207,6.20363,389446.5801617,0
+PETS.US,D,20080305,000000,6.21482,6.36452,6.19827,6.33095,277210.92176796,0
+PETS.US,D,20080306,000000,6.28657,6.36969,6.22018,6.25901,356332.35138887,0
+PETS.US,D,20080307,000000,6.18164,6.32013,6.12595,6.19225,280830.1116913,0
+PETS.US,D,20080310,000000,6.22563,6.39762,6.07621,6.10376,305345.88953419,0
+PETS.US,D,20080311,000000,6.26991,6.34186,6.09276,6.25328,301897.10052291,0
+PETS.US,D,20080312,000000,6.28121,6.50274,6.25901,6.26991,195151.90587188,0
+PETS.US,D,20080313,000000,6.20908,6.64145,6.19827,6.46391,559573.59626329,0
+PETS.US,D,20080314,000000,6.46391,6.69645,6.24227,6.63532,435055.48194543,0
+PETS.US,D,20080317,000000,6.48611,6.69081,6.28657,6.60232,415343.33717524,0
+PETS.US,D,20080318,000000,6.68517,6.88528,6.50274,6.83553,421662.8065821,0
+PETS.US,D,20080319,000000,6.87341,7.00676,6.84051,6.85142,384343.96143964,0
+PETS.US,D,20080320,000000,6.79038,6.89561,6.36969,6.56377,1101663.8498698,0
+PETS.US,D,20080324,000000,6.57458,6.78484,6.38652,6.69645,326525.78203759,0
+PETS.US,D,20080325,000000,6.69645,6.69645,6.37523,6.43109,374420.98317497,0
+PETS.US,D,20080326,000000,6.42536,6.58587,6.29775,6.50811,247197.36235174,0
+PETS.US,D,20080327,000000,6.50274,6.54722,6.3143,6.36452,351432.54111428,0
+PETS.US,D,20080328,000000,6.3586,6.42536,6.18698,6.19827,365991.88775271,0
+PETS.US,D,20080331,000000,6.22018,6.29221,6.08751,6.1426,236210.16244005,0
+PETS.US,D,20080401,000000,6.3586,6.61352,6.33095,6.49175,1204981.1635969,0
+PETS.US,D,20080402,000000,6.44727,6.56377,6.3143,6.43109,447852.27681878,0
+PETS.US,D,20080403,000000,6.39178,6.39178,6.22563,6.29221,193016.14474729,0
+PETS.US,D,20080404,000000,6.30865,6.53585,6.20908,6.44727,572059.90603924,0
+PETS.US,D,20080407,000000,6.48065,6.53049,6.3143,6.33095,320793.82988576,0
+PETS.US,D,20080408,000000,6.30865,6.39178,6.25328,6.3143,197951.49877041,0
+PETS.US,D,20080409,000000,6.33095,6.33095,6.1535,6.20908,207892.24890934,0
+PETS.US,D,20080410,000000,6.19225,6.34186,6.10959,6.25328,257202.92756151,0
+PETS.US,D,20080411,000000,6.19827,6.25328,6.03757,6.07066,350627.57975062,0
+PETS.US,D,20080414,000000,6.08157,6.17024,6.08157,6.09276,307235.98063222,0
+PETS.US,D,20080415,000000,6.12595,6.22563,6.06521,6.1207,442357.63145857,0
+PETS.US,D,20080416,000000,6.17024,6.22563,6.13149,6.14824,396863.72415537,0
+PETS.US,D,20080417,000000,6.14824,6.19225,6.09276,6.10959,207567.12815079,0
+PETS.US,D,20080418,000000,6.14824,6.22563,6.09276,6.20363,308117.25651477,0
+PETS.US,D,20080421,000000,6.1758,6.25328,6.08751,6.1535,250714.10264697,0
+PETS.US,D,20080422,000000,6.13723,6.1758,6.03757,6.09851,309195.06841858,0
+PETS.US,D,20080423,000000,6.12595,6.14824,6.04321,6.09851,346157.43067142,0
+PETS.US,D,20080424,000000,6.11505,6.1207,6.04321,6.09851,297628.71448681,0
+PETS.US,D,20080425,000000,6.1207,6.1207,6.05967,6.08751,214219.03614679,0
+PETS.US,D,20080428,000000,6.09276,6.25328,6.07066,6.22018,249735.60415816,0
+PETS.US,D,20080429,000000,6.23127,6.3143,6.19225,6.28121,226119.91947644,0
+PETS.US,D,20080430,000000,6.22018,6.34186,6.09276,6.21482,330011.16020178,0
+PETS.US,D,20080501,000000,6.20363,6.3034,6.10376,6.20908,621648.66225339,0
+PETS.US,D,20080502,000000,6.20908,6.34186,6.1647,6.1758,412905.45418818,0
+PETS.US,D,20080505,000000,6.23127,6.29221,6.20908,6.24227,210912.4221296,0
+PETS.US,D,20080506,000000,6.20363,6.38652,6.20363,6.26991,399961.25729889,0
+PETS.US,D,20080507,000000,6.26991,6.3143,6.23127,6.29775,237224.20467738,0
+PETS.US,D,20080508,000000,6.33679,6.34186,6.20908,6.29775,268549.74657592,0
+PETS.US,D,20080509,000000,6.3143,6.68517,6.28657,6.63007,609330.66258076,0
+PETS.US,D,20080512,000000,6.86807,7.2285,6.82999,7.17828,2110876.3190175,0
+PETS.US,D,20080513,000000,7.15579,7.2504,7.01212,7.11782,758000.75402133,0
+PETS.US,D,20080514,000000,7.15139,7.37897,7.14002,7.24437,790944.58188211,0
+PETS.US,D,20080515,000000,7.23452,7.66086,7.20582,7.63657,550866.42327904,0
+PETS.US,D,20080516,000000,7.67789,7.69979,7.33429,7.43846,458801.84217321,0
+PETS.US,D,20080519,000000,7.49901,7.72696,7.41588,7.43846,602913.97056763,0
+PETS.US,D,20080520,000000,7.43339,7.66086,7.43339,7.58941,329291.92199633,0
+PETS.US,D,20080521,000000,7.59409,7.69559,7.30109,7.31114,323287.11930435,0
+PETS.US,D,20080522,000000,7.31114,7.47232,7.2504,7.42152,460982.55568565,0
+PETS.US,D,20080523,000000,7.40661,7.42152,7.20582,7.28991,273941.94230802,0
+PETS.US,D,20080527,000000,7.31114,7.69979,7.30109,7.57803,497719.11059492,0
+PETS.US,D,20080528,000000,7.60969,7.68995,7.46687,7.56607,264855.28753806,0
+PETS.US,D,20080529,000000,7.57803,7.7612,7.51106,7.73203,390907.01006434,0
+PETS.US,D,20080530,000000,7.74332,7.82645,7.69979,7.72696,348276.46532612,0
+PETS.US,D,20080602,000000,7.65436,7.8604,7.57181,7.67789,1086708.2949757,0
+PETS.US,D,20080603,000000,7.7086,7.80358,7.59955,7.72065,559041.48543978,0
+PETS.US,D,20080604,000000,7.72065,7.73203,7.46133,7.53374,626520.24661005,0
+PETS.US,D,20080605,000000,7.51106,7.79374,7.50475,7.75537,187640.67548507,0
+PETS.US,D,20080606,000000,7.73758,7.73758,7.51729,7.54426,169973.34165944,0
+PETS.US,D,20080609,000000,7.53374,7.53374,7.21185,7.38881,238538.27796844,0
+PETS.US,D,20080610,000000,7.33859,7.50475,7.32817,7.39446,234048.26620624,0
+PETS.US,D,20080611,000000,7.38881,7.38881,7.05172,7.18957,665117.62129504,0
+PETS.US,D,20080612,000000,7.21702,7.45587,7.20582,7.25576,330761.76053827,0
+PETS.US,D,20080613,000000,7.31717,7.42775,7.16717,7.25576,216785.50387116,0
+PETS.US,D,20080616,000000,7.24437,7.37897,7.16717,7.37897,204413.14317138,0
+PETS.US,D,20080617,000000,7.38881,7.57181,7.36623,7.4816,277024.83979038,0
+PETS.US,D,20080618,000000,7.47758,7.53374,7.30109,7.38881,207068.47026707,0
+PETS.US,D,20080619,000000,7.38881,7.64977,7.36022,7.63657,172368.3630674,0
+PETS.US,D,20080620,000000,7.605,7.62672,7.42152,7.62183,671667.07966295,0
+PETS.US,D,20080623,000000,7.58941,7.68354,7.33429,7.37264,336416.35276684,0
+PETS.US,D,20080624,000000,7.35619,7.42152,7.17215,7.19549,249996.95525027,0
+PETS.US,D,20080625,000000,7.20057,7.53374,7.20057,7.43339,341942.36025811,0
+PETS.US,D,20080626,000000,7.38881,7.41588,7.00083,7.07267,394651.64851188,0
+PETS.US,D,20080627,000000,7.0457,7.10673,6.84587,6.89082,1109671.6473316,0
+PETS.US,D,20080630,000000,6.89082,7.14527,6.78484,6.78484,504680.45828398,0
+PETS.US,D,20080701,000000,6.73529,6.92297,6.73529,6.84587,591277.57454318,0
+PETS.US,D,20080702,000000,6.82999,7.18957,6.82999,6.98504,468854.45057956,0
+PETS.US,D,20080703,000000,6.99068,6.99068,6.81258,6.90107,175369.71900902,0
+PETS.US,D,20080707,000000,6.98504,7.2504,6.86807,7.21185,425998.09849778,0
+PETS.US,D,20080708,000000,7.23979,7.2504,6.74687,6.83553,737593.41534616,0
+PETS.US,D,20080709,000000,6.81258,7.00676,6.80206,6.80789,476433.63225032,0
+PETS.US,D,20080710,000000,6.83553,6.99672,6.72965,6.76226,470564.73212623,0
+PETS.US,D,20080711,000000,6.75824,7.16717,6.75824,6.96811,589550.56652662,0
+PETS.US,D,20080714,000000,7.07908,7.42152,6.85142,7.33429,926645.38672854,0
+PETS.US,D,20080715,000000,7.23452,7.27163,6.87341,7.00083,760210.73885608,0
+PETS.US,D,20080716,000000,7.00676,7.44497,7.00676,7.42775,489255.51682852,0
+PETS.US,D,20080717,000000,7.42775,7.8604,7.36022,7.7612,630970.53300625,0
+PETS.US,D,20080718,000000,7.74906,7.75537,7.41062,7.47758,654956.29083438,0
+PETS.US,D,20080721,000000,7.8538,7.86519,7.63283,7.7086,1173725.663791,0
+PETS.US,D,20080722,000000,7.83228,8.04407,7.54426,8.00207,1166392.1521469,0
+PETS.US,D,20080723,000000,7.909,8.05335,7.75537,7.93893,697516.7934799,0
+PETS.US,D,20080724,000000,7.72696,7.92058,7.64977,7.7086,1122108.8231023,0
+PETS.US,D,20080725,000000,7.78292,7.9773,7.73203,7.78292,330888.25446685,0
+PETS.US,D,20080728,000000,7.80358,7.95061,7.58941,7.766,807336.52237833,0
+PETS.US,D,20080729,000000,7.75537,8.33017,7.59955,8.22448,889494.85168939,0
+PETS.US,D,20080730,000000,8.2348,8.27048,7.98141,8.16479,426718.38210759,0
+PETS.US,D,20080731,000000,8.07506,8.22448,8.00207,8.03316,421385.77442448,0
+PETS.US,D,20080801,000000,7.98389,8.04971,7.81573,7.92058,653597.26515548,0
+PETS.US,D,20080804,000000,7.93243,7.95386,7.64977,7.83228,733625.06036378,0
+PETS.US,D,20080805,000000,7.87436,8.27048,7.84806,8.25394,523862.5830394,0
+PETS.US,D,20080806,000000,8.21951,8.27048,7.83822,8.1887,378316.15985156,0
+PETS.US,D,20080807,000000,8.12987,8.25394,8.00857,8.19385,482446.79817725,0
+PETS.US,D,20080808,000000,8.20764,8.41827,8.19817,8.40268,643617.83505491,0
+PETS.US,D,20080811,000000,8.41827,8.65742,8.37475,8.51488,699737.23235834,0
+PETS.US,D,20080812,000000,8.45902,8.46505,8.28579,8.40268,643395.16392445,0
+PETS.US,D,20080813,000000,8.38603,8.44736,8.03316,8.44736,418124.11279513,0
+PETS.US,D,20080814,000000,8.41827,8.46954,8.20151,8.27537,422468.81335013,0
+PETS.US,D,20080815,000000,8.29039,8.30837,7.69979,7.8538,1113167.4795395,0
+PETS.US,D,20080818,000000,7.8538,7.86959,7.7086,7.82645,306782.27513635,0
+PETS.US,D,20080819,000000,7.82645,7.86959,7.49374,7.61601,370620.93829591,0
+PETS.US,D,20080820,000000,7.65436,7.74906,7.51729,7.62672,424251.22779821,0
+PETS.US,D,20080821,000000,7.56081,8.0919,7.4816,7.68995,338886.64328932,0
+PETS.US,D,20080822,000000,7.70515,7.99613,7.70515,7.93243,395689.73504968,0
+PETS.US,D,20080825,000000,7.90489,8.07506,7.63283,7.75537,336525.07482115,0
+PETS.US,D,20080826,000000,7.75537,7.98389,7.55354,7.68354,430111.76468735,0
+PETS.US,D,20080827,000000,7.66556,7.86519,7.47758,7.56607,368283.4141282,0
+PETS.US,D,20080828,000000,7.605,7.99039,7.54426,7.92058,519948.58908419,0
+PETS.US,D,20080829,000000,7.92641,7.9773,7.7612,7.88594,500843.82425202,0
+PETS.US,D,20080902,000000,7.99039,8.21251,7.99039,8.09781,675971.00944757,0
+PETS.US,D,20080903,000000,8.09781,8.49164,7.89235,8.4528,696144.17754421,0
+PETS.US,D,20080904,000000,8.42344,8.56223,8.19385,8.19817,494541.08131505,0
+PETS.US,D,20080905,000000,8.21951,8.54444,8.15206,8.35189,392829.50869779,0
+PETS.US,D,20080908,000000,8.58481,8.85638,8.5741,8.8054,1000279.4888198,0
+PETS.US,D,20080909,000000,8.8054,8.86106,8.65206,8.69567,668940.66507021,0
+PETS.US,D,20080910,000000,8.79382,8.86106,8.61379,8.73614,665568.19057781,0
+PETS.US,D,20080911,000000,8.70114,8.82301,8.51488,8.72514,463860.55391181,0
+PETS.US,D,20080912,000000,8.66746,8.78368,8.53641,8.78368,409860.19126309,0
+PETS.US,D,20080915,000000,8.61905,8.82855,8.54004,8.5741,525171.42930862,0
+PETS.US,D,20080916,000000,8.52216,8.66746,8.38087,8.50867,582853.70614277,0
+PETS.US,D,20080917,000000,8.44028,8.63618,8.1819,8.29039,951018.98957735,0
+PETS.US,D,20080918,000000,8.45902,10.2487,8.22973,8.65206,979563.75585599,0
+PETS.US,D,20080919,000000,8.99393,9.13809,8.53106,8.71242,1238693.3636684,0
+PETS.US,D,20080922,000000,8.84807,8.95596,8.42794,8.44028,358108.49341075,0
+PETS.US,D,20080923,000000,8.42794,8.66296,8.27537,8.46954,385053.79100578,0
+PETS.US,D,20080924,000000,8.49164,8.56223,8.31372,8.31372,372508.9385852,0
+PETS.US,D,20080925,000000,8.36327,8.49718,8.30837,8.39226,405376.4519271,0
+PETS.US,D,20080926,000000,8.26332,8.46954,8.22973,8.4133,346498.23249551,0
+PETS.US,D,20080929,000000,8.28168,8.86106,8.22973,8.53106,650758.99229533,0
+PETS.US,D,20080930,000000,8.53106,8.79028,8.22973,8.69567,493418.31702341,0
+PETS.US,D,20081001,000000,8.64172,8.73614,8.26332,8.42794,375290.75960946,0
+PETS.US,D,20081002,000000,8.41827,8.70114,8.12146,8.16479,276119.51960737,0
+PETS.US,D,20081003,000000,8.06339,8.38603,7.89235,7.92058,332183.51047927,0
+PETS.US,D,20081006,000000,7.99039,8.0919,7.53374,7.909,686463.73309301,0
+PETS.US,D,20081007,000000,7.92058,7.97147,7.53785,7.54426,654404.31732787,0
+PETS.US,D,20081008,000000,7.48792,7.98389,7.47758,7.65436,733982.58865777,0
+PETS.US,D,20081009,000000,7.72065,8.02636,7.57803,7.62183,1077185.7065841,0
+PETS.US,D,20081010,000000,7.51106,7.92641,7.26169,7.89235,1259549.1808176,0
+PETS.US,D,20081013,000000,8.03718,8.17177,7.66556,7.84376,958606.53448305,0
+PETS.US,D,20081014,000000,8.02636,8.05335,7.2836,7.48792,604725.65633804,0
+PETS.US,D,20081015,000000,7.35619,7.65436,7.20057,7.21185,736480.05969383,0
+PETS.US,D,20081016,000000,7.38881,7.83228,7.15579,7.67789,1797015.6109028,0
+PETS.US,D,20081017,000000,7.48792,8.12146,7.44497,7.86519,1224181.0602266,0
+PETS.US,D,20081020,000000,8.38087,8.98447,8.16479,8.68936,2031118.2381362,0
+PETS.US,D,20081021,000000,8.64172,8.73614,8.58481,8.62556,1244512.0843828,0
+PETS.US,D,20081022,000000,8.61379,9.0563,8.49718,9.02224,1841681.5579462,0
+PETS.US,D,20081023,000000,9.11035,9.4729,8.92411,9.09601,1752154.1732425,0
+PETS.US,D,20081024,000000,8.67292,9.60872,8.35189,9.06759,1874368.2163324,0
+PETS.US,D,20081027,000000,9.22419,9.38297,8.1887,8.19385,1523105.0307258,0
+PETS.US,D,20081028,000000,8.32559,8.88317,8.03316,8.84807,1170489.0918665,0
+PETS.US,D,20081029,000000,8.92411,9.3868,8.67655,9.14958,916791.40515218,0
+PETS.US,D,20081030,000000,9.32366,9.44515,9.06759,9.36575,990820.67009472,0
+PETS.US,D,20081031,000000,9.37149,9.92063,9.14287,9.78183,1120776.9779369,0
+PETS.US,D,20081103,000000,9.83165,10.1712,9.79242,10.1062,1607446.164358,0
+PETS.US,D,20081104,000000,10.2257,10.3864,9.8536,9.91571,1349583.5866401,0
+PETS.US,D,20081105,000000,9.75222,9.89759,9.35619,9.43272,1029289.4600424,0
+PETS.US,D,20081106,000000,9.31219,10.0985,8.88317,9.93677,2337685.1599726,0
+PETS.US,D,20081107,000000,10.1032,10.1062,9.72066,9.86029,969649.14082626,0
+PETS.US,D,20081110,000000,10.0324,10.1062,9.77707,9.96935,1181380.1145763,0
+PETS.US,D,20081111,000000,9.99711,10.1473,9.58767,10.0373,1058142.6206097,0
+PETS.US,D,20081112,000000,10.0324,10.0324,9.72066,9.78756,935344.19647784,0
+PETS.US,D,20081113,000000,9.50064,10.5385,9.50064,10.5241,1821647.4286306,0
+PETS.US,D,20081114,000000,10.3635,10.3635,9.58193,9.58193,1646298.6177089,0
+PETS.US,D,20081117,000000,9.58193,9.99711,9.4155,9.82679,1195136.5906598,0
+PETS.US,D,20081118,000000,9.82679,10.064,9.5255,9.84213,1205010.4349192,0
+PETS.US,D,20081119,000000,9.81533,10.219,9.69003,9.82679,1542808.8122611,0
+PETS.US,D,20081120,000000,9.70917,9.96935,9.53028,9.60202,1911030.5475315,0
+PETS.US,D,20081121,000000,9.70343,9.74833,8.86652,9.59246,1790549.7848843,0
+PETS.US,D,20081124,000000,9.69769,10.2123,9.57619,10.0889,1624976.5502115,0
+PETS.US,D,20081125,000000,10.1339,10.1473,9.86994,9.93205,2522423.7929311,0
+PETS.US,D,20081126,000000,9.89376,9.97506,9.80388,9.94258,1241400.9609825,0
+PETS.US,D,20081128,000000,9.77707,10.0124,9.77707,9.93205,619550.53568605,0
+PETS.US,D,20081201,000000,9.88608,9.98658,9.27201,9.33419,1738770.9065184,0
+PETS.US,D,20081202,000000,9.50064,9.78183,9.25288,9.72639,1648789.8163188,0
+PETS.US,D,20081203,000000,9.5982,9.70343,8.68936,8.97883,2779129.1080133,0
+PETS.US,D,20081204,000000,8.86106,9.22419,8.71242,8.83515,1422983.5181528,0
+PETS.US,D,20081205,000000,8.84069,8.85361,8.19817,8.61379,1630249.5698455,0
+PETS.US,D,20081208,000000,8.79985,9.21271,8.73069,9.0563,1748324.8570411,0
+PETS.US,D,20081209,000000,8.96715,9.39828,8.53106,8.58481,1018302.2601307,0
+PETS.US,D,20081210,000000,8.60643,8.94659,8.44736,8.85638,679291.21372155,0
+PETS.US,D,20081211,000000,8.82301,8.87131,8.30837,8.36863,887824.29550871,0
+PETS.US,D,20081212,000000,8.2348,8.63083,8.17177,8.52751,684876.8092618,0
+PETS.US,D,20081215,000000,8.44736,8.60194,8.22448,8.52216,900423.50895645,0
+PETS.US,D,20081216,000000,8.60643,8.95119,8.60643,8.88317,801886.82940596,0
+PETS.US,D,20081217,000000,8.77928,9.00427,8.66296,8.88317,707497.26898484,0
+PETS.US,D,20081218,000000,8.84807,9.09601,8.68382,8.81659,692784.24790425,0
+PETS.US,D,20081219,000000,8.92411,9.4155,8.7745,9.20601,1325087.6714802,0
+PETS.US,D,20081222,000000,9.24331,9.30454,8.8054,9.05247,722210.29006543,0
+PETS.US,D,20081223,000000,9.06099,9.31793,9.0166,9.18401,630294.1563799,0
+PETS.US,D,20081224,000000,9.20218,9.38297,8.97184,9.28732,278026.33717529,0
+PETS.US,D,20081226,000000,9.32366,9.48246,9.20601,9.46715,294966.06956054,0
+PETS.US,D,20081229,000000,9.49585,9.51115,9.10175,9.26627,465706.73802637,0
+PETS.US,D,20081230,000000,9.35619,9.96935,9.29974,9.96935,905428.90507225,0
+PETS.US,D,20081231,000000,9.96935,9.9914,9.54368,9.76562,1053333.7605151,0
+PETS.US,D,20090102,000000,9.72639,9.79815,9.53602,9.67186,694106.68443024,0
+PETS.US,D,20090105,000000,9.66803,9.87663,9.53602,9.80961,954574.4098342,0
+PETS.US,D,20090106,000000,9.86029,10.3472,9.74358,10.1272,1470581.8244496,0
+PETS.US,D,20090107,000000,10.1062,10.1062,9.78183,9.89759,802126.22700632,0
+PETS.US,D,20090108,000000,9.8364,10.0985,9.71493,9.99711,967621.05635161,0
+PETS.US,D,20090109,000000,9.99711,10.0956,9.69003,9.9598,864481.46136713,0
+PETS.US,D,20090112,000000,9.98077,9.99711,9.29497,9.30454,1179395.9370851,0
+PETS.US,D,20090113,000000,9.23279,9.3294,8.812,8.81659,1346334.4698631,0
+PETS.US,D,20090114,000000,8.84069,8.95969,8.56856,8.76722,1559680.5933623,0
+PETS.US,D,20090115,000000,8.82301,9.23757,8.52216,9.10175,1738755.2254529,0
+PETS.US,D,20090116,000000,9.13809,9.3294,8.96715,9.27201,1071589.6570003,0
+PETS.US,D,20090120,000000,9.3514,9.4155,8.30837,8.56223,2263064.1961576,0
+PETS.US,D,20090121,000000,8.61379,9.01001,8.45902,8.86652,1323301.0754146,0
+PETS.US,D,20090122,000000,8.82855,8.82855,8.36327,8.58481,818047.73553676,0
+PETS.US,D,20090123,000000,8.38603,8.45902,8.19817,8.33017,1241486.6841408,0
+PETS.US,D,20090126,000000,8.33017,8.70114,8.33017,8.53106,775420.32701165,0
+PETS.US,D,20090127,000000,8.5015,8.53106,8.14087,8.1819,918302.01446449,0
+PETS.US,D,20090128,000000,8.26332,8.41827,8.14087,8.28168,889193.7752313,0
+PETS.US,D,20090129,000000,8.24102,8.34319,8.04971,8.19817,1037646.4225632,0
+PETS.US,D,20090130,000000,8.27048,8.36327,7.95061,7.99613,780928.56262865,0
+PETS.US,D,20090202,000000,8.00857,8.13494,7.96457,8.00207,890089.68677499,0
+PETS.US,D,20090203,000000,8.0919,8.32559,8.04971,8.22448,1043727.5397741,0
+PETS.US,D,20090204,000000,8.22448,8.31888,8.10432,8.15206,509120.29063649,0
+PETS.US,D,20090205,000000,8.12987,8.14612,7.92058,8.11102,741896.29972641,0
+PETS.US,D,20090206,000000,8.11102,8.55066,7.98141,8.35189,844275.88573507,0
+PETS.US,D,20090209,000000,8.35189,8.41827,8.21251,8.31372,435197.65693953,0
+PETS.US,D,20090210,000000,8.25394,8.44736,8.10432,8.19385,663378.06842606,0
+PETS.US,D,20090211,000000,8.1819,8.21951,7.9773,8.03718,649232.70191748,0
+PETS.US,D,20090212,000000,7.98141,8.14612,7.97147,8.12547,458701.48335385,0
+PETS.US,D,20090213,000000,8.10432,8.27048,7.67789,7.72065,1542180.5242356,0
+PETS.US,D,20090217,000000,7.57181,7.83822,7.31114,7.65436,957740.93966603,0
+PETS.US,D,20090218,000000,7.69979,7.80358,7.58386,7.69559,645119.03572791,0
+PETS.US,D,20090219,000000,7.73203,7.80358,7.66556,7.70515,458255.09568855,0
+PETS.US,D,20090220,000000,7.47758,7.82147,7.47758,7.67789,653441.49990459,0
+PETS.US,D,20090223,000000,7.67789,7.68995,7.47758,7.53374,561790.89892863,0
+PETS.US,D,20090224,000000,7.52838,7.74332,7.51106,7.69979,693372.81056364,0
+PETS.US,D,20090225,000000,7.64326,7.71501,7.46687,7.57181,649480.4627528,0
+PETS.US,D,20090226,000000,7.56607,7.63657,7.42775,7.43339,644288.98465941,0
+PETS.US,D,20090227,000000,7.33859,7.72696,7.27747,7.63283,474491.27093387,0
+PETS.US,D,20090302,000000,7.57803,7.63283,7.42152,7.50475,707031.01863654,0
+PETS.US,D,20090303,000000,7.49374,7.63283,7.45118,7.53374,573702.23630196,0
+PETS.US,D,20090304,000000,7.58386,7.74906,7.53374,7.69979,734839.82023985,0
+PETS.US,D,20090305,000000,7.605,7.69559,7.32817,7.34405,895948.1328554,0
+PETS.US,D,20090306,000000,7.36022,7.57803,7.2836,7.56607,822043.27103271,0
+PETS.US,D,20090309,000000,7.49901,7.605,7.31114,7.43339,430097.1290262,0
+PETS.US,D,20090310,000000,7.55354,7.74906,7.34405,7.52838,458674.30284027,0
+PETS.US,D,20090311,000000,7.58386,7.7612,7.49901,7.7612,537731.9627947,0
+PETS.US,D,20090312,000000,7.74332,8.5741,7.74332,8.53106,1150553.2305616,0
+PETS.US,D,20090313,000000,8.52216,8.55066,8.2348,8.46505,747063.73351932,0
+PETS.US,D,20090316,000000,8.49164,8.58949,8.31888,8.50867,578696.13296972,0
+PETS.US,D,20090317,000000,8.47853,8.63618,8.39226,8.60194,465632.51431621,0
+PETS.US,D,20090318,000000,8.55066,9.01001,8.39226,8.91855,811754.40123911,0
+PETS.US,D,20090319,000000,8.91855,9.12757,8.72514,9.05247,523008.48767043,0
+PETS.US,D,20090320,000000,9.12278,9.27871,8.82301,8.94659,507339.96699713,0
+PETS.US,D,20090323,000000,9.13809,9.53028,8.98447,9.51976,800020.78260839,0
+PETS.US,D,20090324,000000,9.49585,9.49585,9.13809,9.15626,609829.32046448,0
+PETS.US,D,20090325,000000,9.17827,9.42792,8.71242,8.92879,933586.87173459,0
+PETS.US,D,20090326,000000,8.86652,9.32366,8.86652,9.09601,1036087.72465,0
+PETS.US,D,20090327,000000,9.38297,9.38297,8.91378,9.08931,581301.28065572,0
+PETS.US,D,20090330,000000,8.95596,9.0563,8.75173,8.91855,718785.54535461,0
+PETS.US,D,20090331,000000,9.0166,9.3514,8.87867,9.12757,983229.9889759,0
+PETS.US,D,20090401,000000,9.12278,9.51976,8.99862,9.40306,695266.03787478,0
+PETS.US,D,20090402,000000,9.63264,9.72639,9.35619,9.42792,730756.47077694,0
+PETS.US,D,20090403,000000,9.42792,9.58767,9.12757,9.23757,374037.31977177,0
+PETS.US,D,20090406,000000,9.23279,9.23279,8.79382,9.10749,706234.42050783,0
+PETS.US,D,20090407,000000,8.99393,9.10749,8.72514,8.75173,591461.56571202,0
+PETS.US,D,20090408,000000,8.76722,8.95119,8.67655,8.82301,639649.48007254,0
+PETS.US,D,20090409,000000,8.90631,9.10175,8.75173,8.85638,577719.72528964,0
+PETS.US,D,20090413,000000,9.11035,9.11035,8.27048,8.57955,1267075.0468656,0
+PETS.US,D,20090414,000000,8.53641,8.65206,8.37475,8.4528,622230.95248657,0
+PETS.US,D,20090415,000000,8.38603,8.67292,8.32559,8.61379,482770.87353144,0
+PETS.US,D,20090416,000000,8.74265,9.28253,8.64172,9.24905,753600.6470348,0
+PETS.US,D,20090417,000000,9.27871,9.33419,9.06099,9.23279,657854.15174353,0
+PETS.US,D,20090420,000000,9.16583,9.25288,8.73614,8.89043,713998.6387518,0
+PETS.US,D,20090421,000000,8.88317,8.91378,8.65742,8.90258,607461.4795701,0
+PETS.US,D,20090422,000000,8.78368,9.23757,8.78368,8.94659,600547.17507762,0
+PETS.US,D,20090423,000000,8.92411,8.99862,8.72514,8.82301,397880.9026058,0
+PETS.US,D,20090424,000000,8.78368,8.98447,8.41827,8.4528,898360.92613763,0
+PETS.US,D,20090427,000000,8.44736,8.56223,8.30837,8.32559,778541.90445563,0
+PETS.US,D,20090428,000000,8.31372,8.75173,8.30837,8.56223,726084.55865465,0
+PETS.US,D,20090429,000000,8.58481,8.85638,8.4748,8.75173,738746.49636448,0
+PETS.US,D,20090430,000000,8.79028,9.33419,8.75633,9.00427,955649.08552491,0
+PETS.US,D,20090501,000000,8.91855,9.09601,8.82301,8.94659,691897.74499985,0
+PETS.US,D,20090504,000000,9.12757,9.3514,8.95969,9.10175,675933.37489031,0
+PETS.US,D,20090505,000000,9.02224,9.18401,8.74265,8.87131,985333.34256508,0
+PETS.US,D,20090506,000000,8.95969,9.02885,8.78368,8.84807,754126.48543209,0
+PETS.US,D,20090507,000000,8.86106,8.87867,8.52751,8.55784,1098700.1284853,0
+PETS.US,D,20090508,000000,8.58481,8.69567,8.36327,8.52751,1150101.6158743,0
+PETS.US,D,20090511,000000,9.13235,9.90911,9.02885,9.64603,3160488.4399811,0
+PETS.US,D,20090512,000000,9.79815,9.94258,9.45472,9.72066,1284519.7095608,0
+PETS.US,D,20090513,000000,9.68143,9.69003,8.81659,9.05247,1658836.1522989,0
+PETS.US,D,20090514,000000,9.04119,9.17157,8.69567,9.00427,933696.63919327,0
+PETS.US,D,20090515,000000,8.97184,9.08367,8.70773,8.76722,763722.25212947,0
+PETS.US,D,20090518,000000,8.87867,8.94659,8.55784,8.76722,1037657.9220114,0
+PETS.US,D,20090519,000000,8.75173,8.8054,8.44028,8.46954,1262044.561045,0
+PETS.US,D,20090520,000000,8.54444,8.73069,8.42344,8.46954,1193544.4398068,0
+PETS.US,D,20090521,000000,8.44028,8.47853,8.03718,8.27537,869413.67917716,0
+PETS.US,D,20090522,000000,8.33611,8.39761,8.08692,8.25394,480210.67823328,0
+PETS.US,D,20090526,000000,8.14087,8.3581,8.07506,8.31372,947131.13073134,0
+PETS.US,D,20090527,000000,8.29039,8.33611,7.788,7.8604,1267473.34593,0
+PETS.US,D,20090528,000000,8.13494,8.24772,7.78292,7.99039,1408799.4716826,0
+PETS.US,D,20090529,000000,8.02044,8.12547,7.82147,8.09781,1067567.986395,0
+PETS.US,D,20090601,000000,7.8604,8.29039,7.8538,8.22448,1028902.6604261,0
+PETS.US,D,20090602,000000,8.27048,8.57955,8.12146,8.52751,1385584.176874,0
+PETS.US,D,20090603,000000,8.53106,8.60643,8.30837,8.58949,895962.76851656,0
+PETS.US,D,20090604,000000,8.58949,8.61905,8.42344,8.59572,497955.37198218,0
+PETS.US,D,20090605,000000,8.58481,8.58481,8.38603,8.54444,421010.47425623,0
+PETS.US,D,20090608,000000,8.41827,8.54444,8.34844,8.41827,375381.70978951,0
+PETS.US,D,20090609,000000,8.41827,8.44736,8.27537,8.31888,508124.02027342,0
+PETS.US,D,20090610,000000,8.30837,8.47853,8.04971,8.17177,903973.70219146,0
+PETS.US,D,20090611,000000,8.1819,8.29039,8.11102,8.158,508592.36143046,0
+PETS.US,D,20090612,000000,8.08692,8.14612,8.00207,8.03718,759484.18282006,0
+PETS.US,D,20090615,000000,8.03316,8.25394,7.86959,8.21251,1229087.1429273,0
+PETS.US,D,20090616,000000,8.25394,8.25394,8.02636,8.05813,796653.53513785,0
+PETS.US,D,20090617,000000,8.08013,8.21951,7.92641,8.0919,465485.11230027,0
+PETS.US,D,20090618,000000,8.09781,8.11715,7.8803,7.95061,1190973.7904649,0
+PETS.US,D,20090619,000000,8.05335,8.12547,7.93243,7.93243,896085.08082767,0
+PETS.US,D,20090622,000000,7.87436,7.96457,7.86959,7.909,542174.93136034,0
+PETS.US,D,20090623,000000,7.909,8.06922,7.909,8.00857,648879.35524097,0
+PETS.US,D,20090624,000000,8.10432,8.33017,8.06339,8.1775,659387.75995195,0
+PETS.US,D,20090625,000000,8.19817,8.27537,8.06922,8.12146,663532.78827258,0
+PETS.US,D,20090626,000000,8.02044,8.38603,8.01461,8.33017,1179820.3712587,0
+PETS.US,D,20090629,000000,8.29727,8.38603,8.19817,8.31888,385993.60953294,0
+PETS.US,D,20090630,000000,8.36327,8.5015,8.30837,8.32559,517065.36383619,0
+PETS.US,D,20090701,000000,8.34319,8.4748,8.27048,8.28579,420850.52738787,0
+PETS.US,D,20090702,000000,8.20764,8.28579,8.00207,8.02044,760777.34802374,0
+PETS.US,D,20090706,000000,8.06339,8.20151,7.95386,7.99039,633052.97850806,0
+PETS.US,D,20090707,000000,7.9773,8.08013,7.96056,8.00207,804707.33039184,0
+PETS.US,D,20090708,000000,8.05335,8.1775,7.98141,8.11102,612456.42164222,0
+PETS.US,D,20090709,000000,8.17177,8.21251,7.95386,7.96056,410394.39289532,0
+PETS.US,D,20090710,000000,7.96457,8.08692,7.92641,7.98389,336121.54873496,0
+PETS.US,D,20090713,000000,8.03316,8.28579,7.92641,8.27048,467522.60541425,0
+PETS.US,D,20090714,000000,8.24102,8.47853,8.11102,8.4528,568507.62199547,0
+PETS.US,D,20090715,000000,8.50867,8.82301,8.47853,8.7745,666429.60377736,0
+PETS.US,D,20090716,000000,8.76722,9.0563,8.76722,9.02885,848387.46111592,0
+PETS.US,D,20090717,000000,9.05247,9.31793,8.95596,9.22419,1017892.4616183,0
+PETS.US,D,20090720,000000,9.8364,9.96935,9.37149,9.43846,3402151.4316067,0
+PETS.US,D,20090721,000000,9.66229,9.77135,9.44515,9.70343,2587404.0376609,0
+PETS.US,D,20090722,000000,9.61924,9.94258,9.47767,9.74358,1218955.083789,0
+PETS.US,D,20090723,000000,9.70917,9.90911,9.60872,9.77707,950159.66718653,0
+PETS.US,D,20090724,000000,9.75222,9.88135,9.57619,9.83165,628962.31121458,0
+PETS.US,D,20090727,000000,9.79242,9.8536,9.63264,9.83165,486163.21070684,0
+PETS.US,D,20090728,000000,9.79815,10.1205,9.66229,10.064,1026791.9890063,0
+PETS.US,D,20090729,000000,9.96935,10.2544,9.8536,10.1473,752734.00681342,0
+PETS.US,D,20090730,000000,10.2257,10.3806,10.0889,10.2907,618687.03167776,0
+PETS.US,D,20090731,000000,10.2907,10.4304,10.2688,10.2793,490658.44949088,0
+PETS.US,D,20090803,000000,10.3299,10.4132,10.219,10.2688,576947.17146142,0
+PETS.US,D,20090804,000000,10.3155,10.396,10.1645,10.3155,538744.95962767,0
+PETS.US,D,20090805,000000,10.2487,10.3635,9.98658,10.0823,715598.10743541,0
+PETS.US,D,20090806,000000,10.1587,10.1587,9.72066,9.92063,467130.57877609,0
+PETS.US,D,20090807,000000,9.96364,10.2956,9.92063,10.243,749752.51355479,0
+PETS.US,D,20090810,000000,10.1473,10.2487,9.99711,10.064,661468.11464502,0
+PETS.US,D,20090811,000000,10.02,10.1874,9.98077,10.0574,370545.66918138,0
+PETS.US,D,20090812,000000,10.0124,10.3013,9.98077,10.1406,355528.43542959,0
+PETS.US,D,20090813,000000,10.2487,10.2688,9.93677,10.0756,426814.55930949,0
+PETS.US,D,20090814,000000,10.0985,10.1807,9.83165,9.89759,354448.53271704,0
+PETS.US,D,20090817,000000,9.67663,9.77135,9.63933,9.75222,323899.72626421,0
+PETS.US,D,20090818,000000,9.75222,9.93677,9.4729,9.9033,337201.4514475,0
+PETS.US,D,20090819,000000,9.78756,10.1205,9.78756,10.0277,305599.92279571,0
+PETS.US,D,20090820,000000,9.98077,9.98658,9.78756,9.96935,228293.3151583,0
+PETS.US,D,20090821,000000,10.0028,10.0028,9.72066,9.80388,542891.03335267,0
+PETS.US,D,20090824,000000,9.81533,9.86501,9.69003,9.79815,287170.48918553,0
+PETS.US,D,20090825,000000,9.88135,10.0823,9.80961,10.0689,499011.23039424,0
+PETS.US,D,20090826,000000,9.9914,10.1874,9.96935,10.152,569638.74952207,0
+PETS.US,D,20090827,000000,10.0823,10.1587,9.98077,10.0421,604577.20891772,0
+PETS.US,D,20090828,000000,10.0478,10.152,9.9914,10.0324,320632.83761303,0
+PETS.US,D,20090831,000000,10.02,10.0889,9.91571,10.02,289712.91260942,0
+PETS.US,D,20090901,000000,10.0689,10.4266,9.81533,10.0889,931776.23136855,0
+PETS.US,D,20090902,000000,10.0373,10.1874,9.93677,10.0756,642254.62775854,0
+PETS.US,D,20090903,000000,10.0756,10.2688,10.0124,10.1874,407276.99706882,0
+PETS.US,D,20090904,000000,10.219,10.4476,10.1139,10.4476,471621.63594266,0
+PETS.US,D,20090908,000000,10.4429,10.6629,10.3806,10.4304,531297.49890733,0
+PETS.US,D,20090909,000000,10.4849,10.7289,10.4199,10.6695,335296.7246883,0
+PETS.US,D,20090910,000000,10.7183,10.7289,10.4476,10.5912,304291.0765265,0
+PETS.US,D,20090911,000000,10.5443,10.6074,10.2324,10.2745,346087.38857874,0
+PETS.US,D,20090914,000000,10.2582,10.3472,10.152,10.3088,298631.25727608,0
+PETS.US,D,20090915,000000,10.2544,10.3414,10.0574,10.3242,330632.13039659,0
+PETS.US,D,20090916,000000,10.4132,10.4132,10.0985,10.1473,480637.20321558,0
+PETS.US,D,20090917,000000,10.1062,10.352,10.0277,10.2582,242451.22651928,0
+PETS.US,D,20090918,000000,10.3414,10.5338,10.2745,10.3864,509213.33162527,0
+PETS.US,D,20090921,000000,10.3578,10.6227,10.3578,10.4429,393617.74359154,0
+PETS.US,D,20090922,000000,10.5241,10.5241,10.2487,10.3242,337777.46925448,0
+PETS.US,D,20090923,000000,10.3195,10.5614,10.2956,10.4008,310930.43967009,0
+PETS.US,D,20090924,000000,10.3806,10.4907,10.2257,10.2582,330568.36073013,0
+PETS.US,D,20090925,000000,10.219,10.4429,10.1923,10.3299,229077.36843458,0
+PETS.US,D,20090928,000000,10.3357,10.4524,10.2544,10.2956,349403.41123524,0
+PETS.US,D,20090929,000000,10.2745,10.6772,10.2688,10.4429,525369.01073423,0
+PETS.US,D,20090930,000000,10.4973,10.5338,10.2123,10.4429,371195.91069851,0
+PETS.US,D,20091001,000000,10.5127,10.5805,10.2372,10.5299,551644.20412913,0
+PETS.US,D,20091002,000000,10.4429,10.5614,10.2544,10.505,435963.93834156,0
+PETS.US,D,20091005,000000,10.5567,10.6342,10.4697,10.5385,586995.5982503,0
+PETS.US,D,20091006,000000,10.5519,10.8685,10.3472,10.7662,1127131.9910923,0
+PETS.US,D,20091007,000000,10.8217,11.0435,10.7805,10.9335,1448586.5165389,0
+PETS.US,D,20091008,000000,10.989,11.0435,10.5863,10.6342,830326.00984339,0
+PETS.US,D,20091009,000000,10.6074,10.7662,10.5241,10.7519,991596.36013605,0
+PETS.US,D,20091012,000000,10.7911,10.9106,10.6456,10.7384,323223.34963788,0
+PETS.US,D,20091013,000000,10.7738,10.8647,10.6227,10.6695,467203.75708188,0
+PETS.US,D,20091014,000000,10.7384,10.816,10.5863,10.6342,798415.04149856,0
+PETS.US,D,20091015,000000,10.6131,10.8647,10.5863,10.6629,690124.73919107,0
+PETS.US,D,20091016,000000,10.6571,11.2329,10.6074,10.8877,2001331.5314679,0
+PETS.US,D,20091019,000000,9.63264,9.96935,9.35619,9.86501,6586911.0248086,0
+PETS.US,D,20091020,000000,9.82679,9.91571,9.18401,9.23279,2610389.3435085,0
+PETS.US,D,20091021,000000,9.25957,9.27201,8.90258,8.97883,1819692.5224617,0
+PETS.US,D,20091022,000000,9.0563,9.12757,8.83515,9.08931,1131654.41039,0
+PETS.US,D,20091023,000000,9.12278,9.12278,8.90258,8.9419,1085099.4176528,0
+PETS.US,D,20091026,000000,9.13235,9.13235,8.83515,8.85638,1088381.9873695,0
+PETS.US,D,20091027,000000,8.92879,8.97184,8.77928,8.78368,855068.64043422,0
+PETS.US,D,20091028,000000,8.75173,8.79382,8.61905,8.63083,1084293.4108848,0
+PETS.US,D,20091029,000000,8.62556,8.75633,8.49164,8.60194,1104976.7363131,0
+PETS.US,D,20091030,000000,8.57955,8.73069,8.56223,8.68936,1117460.9552804,0
+PETS.US,D,20091102,000000,8.67292,8.91855,8.64172,8.77928,1080997.2509113,0
+PETS.US,D,20091103,000000,8.7745,8.87131,8.64172,8.70773,994492.13023647,0
+PETS.US,D,20091104,000000,8.73614,8.86106,8.67655,8.70114,656220.18471575,0
+PETS.US,D,20091105,000000,8.73069,8.89043,8.66746,8.83515,716169.94362492,0
+PETS.US,D,20091106,000000,8.8054,9.05247,8.8054,8.99393,396884.63224273,0
+PETS.US,D,20091109,000000,9.05247,9.10749,8.99393,9.08367,371222.04580772,0
+PETS.US,D,20091110,000000,9.08367,9.17157,9.0166,9.0563,497443.12384167,0
+PETS.US,D,20091111,000000,9.13809,9.16583,8.92411,9.01001,543514.09435623,0
+PETS.US,D,20091112,000000,9.02885,9.05247,8.84807,8.86106,569515.3918066,0
+PETS.US,D,20091113,000000,8.90258,8.95596,8.84807,8.9419,743953.65552339,0
+PETS.US,D,20091116,000000,9.0166,9.16583,8.9419,9.10175,623860.73789688,0
+PETS.US,D,20091117,000000,9.10175,9.28253,8.99862,9.21939,474770.39390023,0
+PETS.US,D,20091118,000000,9.23279,9.31793,9.0478,9.23757,596118.84217316,0
+PETS.US,D,20091119,000000,9.16583,9.22993,8.97883,9.02224,467548.74052346,0
+PETS.US,D,20091120,000000,9.00427,9.11035,8.92879,8.99862,310152.65882001,0
+PETS.US,D,20091123,000000,9.08931,9.23757,9.08931,9.18975,334932.92396811,0
+PETS.US,D,20091124,000000,9.19549,9.23279,9.07323,9.22419,295437.54693068,0
+PETS.US,D,20091125,000000,9.20601,9.3514,9.18401,9.29497,270666.6904219,0
+PETS.US,D,20091127,000000,9.13235,9.34471,9.04119,9.15626,137385.99668826,0
+PETS.US,D,20091130,000000,9.11609,9.17157,8.91855,9.09601,470309.65346035,0
+PETS.US,D,20091201,000000,9.15626,9.22419,9.07323,9.12757,567403.67498246,0
+PETS.US,D,20091202,000000,9.13809,9.46141,9.13809,9.39828,515654.06793887,0
+PETS.US,D,20091203,000000,9.4155,9.50447,9.35619,9.46141,489034.93650679,0
+PETS.US,D,20091204,000000,9.5255,9.70917,9.51115,9.69769,530116.19197105,0
+PETS.US,D,20091207,000000,9.71493,9.80388,9.69769,9.77135,211425.71567448,0
+PETS.US,D,20091208,000000,9.69769,9.75891,9.61924,9.66229,394194.80680289,0
+PETS.US,D,20091209,000000,9.63933,9.77707,9.60202,9.76562,341411.29483897,0
+PETS.US,D,20091210,000000,9.80388,9.9598,9.77135,9.83165,892889.27967352,0
+PETS.US,D,20091211,000000,9.86994,9.92535,9.80961,9.88608,357151.94841369,0
+PETS.US,D,20091214,000000,9.9541,10.0124,9.88608,10.0085,417508.36962216,0
+PETS.US,D,20091215,000000,10.02,10.1645,10.02,10.1139,701794.58815532,0
+PETS.US,D,20091216,000000,10.1587,10.4132,10.1223,10.1779,925033.37319249,0
+PETS.US,D,20091217,000000,10.1645,10.1779,9.73979,9.82203,813715.57983419,0
+PETS.US,D,20091218,000000,9.83165,10.0823,9.79242,10.0689,966590.28764438,0
+PETS.US,D,20091221,000000,10.1223,10.1223,9.89376,9.9598,427646.70118672,0
+PETS.US,D,20091222,000000,10.02,10.1205,10.0028,10.0373,259723.39749369,0
+PETS.US,D,20091223,000000,10.0028,10.1062,9.88608,9.96364,472933.61842498,0
+PETS.US,D,20091224,000000,9.9598,10.0689,9.86501,10.0324,298436.81206357,0
+PETS.US,D,20091228,000000,10.0277,10.0956,9.89376,9.93205,219185.75230097,0
+PETS.US,D,20091229,000000,9.93677,9.96364,9.91571,9.93677,296738.02996495,0
+PETS.US,D,20091230,000000,9.93677,9.96935,9.83165,9.86994,686087.38752039,0
+PETS.US,D,20091231,000000,9.86994,10.0124,9.76562,9.78183,1188822.3482748,0
+PETS.US,D,20100104,000000,9.84789,9.99711,9.81533,9.88608,755065.2585549,0
+PETS.US,D,20100105,000000,9.88608,9.9598,9.69003,9.86994,1644857.005085,0
+PETS.US,D,20100106,000000,9.89376,10.0478,9.82679,9.92535,359430.92993675,0
+PETS.US,D,20100107,000000,9.94258,10.0421,9.88135,9.93677,397719.91033308,0
+PETS.US,D,20100108,000000,9.93205,10.0277,9.82203,9.90911,587282.03904723,0
+PETS.US,D,20100111,000000,9.96935,10.0421,9.8364,9.90911,436163.61057592,0
+PETS.US,D,20100112,000000,9.87663,9.98077,9.80961,9.94927,389696.43180575,0
+PETS.US,D,20100113,000000,9.97506,10.1139,9.9541,10.0535,402364.64194178,0
+PETS.US,D,20100114,000000,10.0985,10.243,10.0574,10.1205,401833.57652265,0
+PETS.US,D,20100115,000000,10.1712,10.2123,9.98077,10.02,731448.52846881,0
+PETS.US,D,20100119,000000,10.2487,10.4973,10.2257,10.2793,1591626.0600513,0
+PETS.US,D,20100120,000000,10.2907,10.5949,10.2582,10.5758,1004867.7685927,0
+PETS.US,D,20100121,000000,10.6161,10.7853,10.5241,10.6772,736359.83819147,0
+PETS.US,D,20100122,000000,10.7059,10.7738,10.463,10.4697,539473.60647244,0
+PETS.US,D,20100125,000000,10.5338,10.5863,10.3155,10.4792,452923.5334098,0
+PETS.US,D,20100126,000000,10.4266,10.5241,10.4199,10.4697,322140.31071224,0
+PETS.US,D,20100127,000000,10.4008,10.5691,10.4008,10.5443,537358.7534352,0
+PETS.US,D,20100128,000000,10.5519,10.6571,10.4132,10.4849,448384.38764229,0
+PETS.US,D,20100129,000000,10.4792,10.6571,10.2066,10.2066,541816.35766197,0
+PETS.US,D,20100201,000000,10.2123,10.4429,10.1272,10.4132,397059.21477226,0
+PETS.US,D,20100202,000000,10.4524,10.504,10.352,10.3806,502935.67839314,0
+PETS.US,D,20100203,000000,10.3578,10.4524,10.3088,10.4008,215479.79381505,0
+PETS.US,D,20100204,000000,10.3357,10.3635,10.1874,10.2745,936809.85340231,0
+PETS.US,D,20100205,000000,10.2582,10.3578,10.1923,10.3578,700141.80384891,0
+PETS.US,D,20100208,000000,10.3242,10.3806,10.2123,10.2257,251186.62542148,0
+PETS.US,D,20100209,000000,10.2688,10.3242,10.197,10.3195,253125.85052482,0
+PETS.US,D,20100210,000000,10.3242,10.5863,10.3088,10.5614,673603.16855318,0
+PETS.US,D,20100211,000000,10.5758,10.6342,10.504,10.6227,211828.1963563,0
+PETS.US,D,20100212,000000,10.5912,10.724,10.5241,10.7183,276658.94826146,0
+PETS.US,D,20100216,000000,10.7566,11.0072,10.7566,10.9335,596510.8688113,0
+PETS.US,D,20100217,000000,10.9412,11.032,10.8456,10.9335,412511.3367413,0
+PETS.US,D,20100218,000000,10.9613,10.9613,10.6571,10.8877,668509.95847043,0
+PETS.US,D,20100219,000000,10.857,10.9479,10.6227,10.6514,712856.01177716,0
+PETS.US,D,20100222,000000,10.7183,10.7738,10.5519,10.6342,560229.06480227,0
+PETS.US,D,20100223,000000,10.6571,10.7604,10.5805,10.6342,370763.11329,0
+PETS.US,D,20100224,000000,10.6342,10.7289,10.6304,10.724,328985.61851639,0
+PETS.US,D,20100225,000000,10.6629,10.7604,10.6342,10.7384,216500.1084786,0
+PETS.US,D,20100226,000000,10.7805,10.7805,10.6342,10.7289,313380.86750957,0
+PETS.US,D,20100301,000000,10.7337,11.0139,10.6304,10.8456,473889.11801769,0
+PETS.US,D,20100302,000000,10.9508,11.1277,10.7911,11.0378,1138603.2132265,0
+PETS.US,D,20100303,000000,11.075,11.08,10.7805,10.7911,480250.40359927,0
+PETS.US,D,20100304,000000,10.8026,11.0005,10.3864,10.5241,961325.63124521,0
+PETS.US,D,20100305,000000,10.5912,10.7183,10.5299,10.7059,912402.79761372,0
+PETS.US,D,20100308,000000,10.8217,11.0206,10.816,10.9776,585728.56815581,0
+PETS.US,D,20100309,000000,10.9182,11.2186,10.9182,11.075,691582.0328806,0
+PETS.US,D,20100310,000000,11.122,11.2186,11.0435,11.0981,652506.90839925,0
+PETS.US,D,20100311,000000,11.08,11.2578,10.9642,11.2444,325807.58923652,0
+PETS.US,D,20100312,000000,11.2702,11.608,11.2119,11.5889,907776.88328364,0
+PETS.US,D,20100315,000000,11.6137,12.4382,11.4176,12.3847,1310135.2527992,0
+PETS.US,D,20100316,000000,12.4488,12.9921,12.4335,12.906,2113863.0392979,0
+PETS.US,D,20100317,000000,12.93,12.9874,12.2297,12.2632,1896786.9130122,0
+PETS.US,D,20100318,000000,12.0471,12.1418,11.8509,12.068,1255481.5124203,0
+PETS.US,D,20100319,000000,12.1245,12.8018,11.981,12.4439,1005194.98016,0
+PETS.US,D,20100322,000000,12.3139,12.5903,12.0796,12.3952,744110.46617864,0
+PETS.US,D,20100323,000000,12.3014,12.4986,12.1035,12.2403,674311.95271494,0
+PETS.US,D,20100324,000000,12.2403,12.2403,12.0796,12.1302,472648.22303242,0
+PETS.US,D,20100325,000000,12.1762,12.2843,12.0307,12.068,614550.36659209,0
+PETS.US,D,20100326,000000,12.1351,12.2297,11.9485,12.1302,952730.31652839,0
+PETS.US,D,20100329,000000,12.1857,12.3751,11.981,12.1857,832479.54284226,0
+PETS.US,D,20100330,000000,12.2297,12.2937,12.0968,12.2527,293208.74481729,0
+PETS.US,D,20100331,000000,12.2594,12.4555,12.1915,12.2804,490516.27449678,0
+PETS.US,D,20100401,000000,12.3474,12.5903,12.1915,12.552,643011.50052126,0
+PETS.US,D,20100405,000000,12.6114,12.6114,12.1522,12.2249,680243.57710114,0
+PETS.US,D,20100406,000000,12.1579,12.3014,12.0106,12.2249,382107.84149567,0
+PETS.US,D,20100407,000000,12.1982,12.3235,12.0136,12.2843,624918.68711768,0
+PETS.US,D,20100408,000000,12.3847,13.0169,12.3235,12.93,997062.77957831,0
+PETS.US,D,20100409,000000,12.6841,12.9558,12.5167,12.8773,592009.35760105,0
+PETS.US,D,20100412,000000,12.8113,12.8859,12.6267,12.7826,427138.63466368,0
+PETS.US,D,20100413,000000,12.7444,12.8267,12.6009,12.6755,499170.13185824,0
+PETS.US,D,20100414,000000,12.7511,12.7683,12.5759,12.6841,423950.15134012,0
+PETS.US,D,20100415,000000,12.642,12.862,12.2632,12.6841,737551.59917142,0
+PETS.US,D,20100416,000000,12.7281,12.8993,12.6009,12.8563,570485.52706046,0
+PETS.US,D,20100419,000000,12.7902,12.7902,12.4172,12.6688,471619.54513393,0
+PETS.US,D,20100420,000000,12.7368,12.9825,12.5071,12.9825,392670.6072338,0
+PETS.US,D,20100421,000000,12.9921,13.2954,12.7959,12.8926,386991.97070475,0
+PETS.US,D,20100422,000000,12.8237,13.6426,12.6965,13.5708,612253.61319475,0
+PETS.US,D,20100423,000000,13.4263,13.4263,12.9174,13.0724,625021.13674579,0
+PETS.US,D,20100426,000000,13.1069,13.2829,12.9223,12.93,267922.50395489,0
+PETS.US,D,20100427,000000,12.9433,13.0676,12.7511,13.0275,634652.44719168,0
+PETS.US,D,20100428,000000,12.9988,13.2437,12.9605,12.9874,389012.73734883,0
+PETS.US,D,20100429,000000,13.0801,13.4302,12.8324,13.1968,440720.5282177,0
+PETS.US,D,20100430,000000,13.1748,13.1748,12.2594,12.2632,919797.98811565,0
+PETS.US,D,20100503,000000,12.3292,12.5443,11.8509,11.8758,965864.77701272,0
+PETS.US,D,20100504,000000,11.8509,11.9102,11.5104,11.8633,738970.21289932,0
+PETS.US,D,20100505,000000,11.7141,11.9571,11.4989,11.7965,595579.41351907,0
+PETS.US,D,20100506,000000,11.8271,11.892,11.1651,11.3774,684458.64751445,0
+PETS.US,D,20100507,000000,11.2751,11.5946,11.1622,11.254,772162.84699978,0
+PETS.US,D,20100510,000000,11.1899,12.0106,10.9709,11.0378,1359821.2316196,0
+PETS.US,D,20100511,000000,11.0378,11.1277,10.5863,10.6906,986470.74251789,0
+PETS.US,D,20100512,000000,11.6319,11.7657,11.0005,11.6979,1085818.6558582,0
+PETS.US,D,20100513,000000,11.7141,11.7965,11.1985,11.254,368784.16282065,0
+PETS.US,D,20100514,000000,11.1651,11.4281,11.08,11.4118,515793.10671986,0
+PETS.US,D,20100517,000000,11.476,11.6376,11.2818,11.6376,434312.19943952,0
+PETS.US,D,20100518,000000,11.8318,12.003,11.4932,11.5056,383351.87269404,0
+PETS.US,D,20100519,000000,11.4118,11.4491,11.1401,11.388,465130.72021938,0
+PETS.US,D,20100520,000000,11.2119,11.3592,11.0293,11.08,438914.06946912,0
+PETS.US,D,20100521,000000,10.9613,11.3774,10.9508,11.3182,390616.38764992,0
+PETS.US,D,20100524,000000,11.3182,11.476,11.1622,11.1622,139340.90285713,0
+PETS.US,D,20100525,000000,10.9843,11.08,10.6906,10.9412,793439.96210944,0
+PETS.US,D,20100526,000000,10.9642,11.2818,10.8877,10.9776,291830.90185977,0
+PETS.US,D,20100527,000000,11.1277,11.4338,11.1277,11.3823,284209.90401427,0
+PETS.US,D,20100528,000000,11.3276,11.3276,10.9182,10.9211,404760.70875412,0
+PETS.US,D,20100601,000000,10.9106,11.08,10.6906,10.7183,380569.00626542,0
+PETS.US,D,20100602,000000,10.6906,10.7126,10.2745,10.5805,664271.88916102,0
+PETS.US,D,20100603,000000,10.5385,10.857,10.4697,10.8026,467097.12583632,0
+PETS.US,D,20100604,000000,10.6304,10.7805,10.4572,10.5299,432802.63553157,0
+PETS.US,D,20100607,000000,10.4572,10.4572,10.02,10.0324,503758.41163106,0
+PETS.US,D,20100608,000000,10.0535,10.2123,9.8364,10.1062,636204.87267872,0
+PETS.US,D,20100609,000000,10.1339,10.3195,9.74833,9.88608,449906.49640266,0
+PETS.US,D,20100610,000000,9.9914,10.2487,9.70917,9.91571,543635.36126296,0
+PETS.US,D,20100611,000000,9.87663,10.0985,9.84213,10.0478,386265.41466872,0
+PETS.US,D,20100614,000000,10.1223,10.243,9.92535,9.9598,196878.91388846,0
+PETS.US,D,20100615,000000,9.97506,10.152,9.92535,10.0277,406765.79433268,0
+PETS.US,D,20100616,000000,9.98658,10.1339,9.98077,10.0124,441600.75869586,0
+PETS.US,D,20100617,000000,10.0124,10.1032,9.86994,9.86994,279988.56117474,0
+PETS.US,D,20100618,000000,9.86029,10.0535,9.61924,9.67186,815514.72075217,0
+PETS.US,D,20100621,000000,9.72066,9.84789,9.55516,9.73979,484706.96242169,0
+PETS.US,D,20100622,000000,9.78183,9.84789,9.60872,9.63933,322660.92208769,0
+PETS.US,D,20100623,000000,9.60202,9.70343,9.58193,9.66803,198389.52320076,0
+PETS.US,D,20100624,000000,9.60202,9.80388,9.46141,9.75222,404535.94681492,0
+PETS.US,D,20100625,000000,9.80388,9.89759,9.66803,9.82203,517614.20112959,0
+PETS.US,D,20100628,000000,9.79815,9.89376,9.67663,9.75222,168046.66140851,0
+PETS.US,D,20100629,000000,9.69003,9.84789,9.55516,9.60202,426857.42088858,0
+PETS.US,D,20100630,000000,9.61063,9.97034,9.61063,9.8593,546861.47914378,0
+PETS.US,D,20100701,000000,9.82679,9.96364,9.66229,9.92063,390560.98121841,0
+PETS.US,D,20100702,000000,9.93205,9.96364,9.74833,9.88135,181069.26362542,0
+PETS.US,D,20100706,000000,9.9914,10.0124,9.54368,9.58767,405352.40762662,0
+PETS.US,D,20100707,000000,9.58767,9.80961,9.43272,9.72066,359644.1924279,0
+PETS.US,D,20100708,000000,9.80388,9.92063,9.66803,9.86994,290531.46422986,0
+PETS.US,D,20100709,000000,9.9033,10.0823,9.67663,10.0478,242236.91862377,0
+PETS.US,D,20100712,000000,9.98077,10.2123,9.8536,9.9598,225030.60812459,0
+PETS.US,D,20100713,000000,10.0823,10.2487,9.82203,10.1874,297770.8894809,0
+PETS.US,D,20100714,000000,10.1712,10.243,10.064,10.1645,130031.5769567,0
+PETS.US,D,20100715,000000,10.1807,10.2372,9.96935,10.2018,135847.161458,0
+PETS.US,D,20100716,000000,10.1272,10.1923,9.6269,9.75891,685281.38075236,0
+PETS.US,D,20100719,000000,8.42794,9.36575,8.30837,9.22993,3631403.3825708,0
+PETS.US,D,20100720,000000,8.90631,9.3514,8.76187,9.16105,1071538.4321861,0
+PETS.US,D,20100721,000000,9.14958,9.23757,8.8054,8.84807,983231.03438028,0
+PETS.US,D,20100722,000000,8.86652,9.03364,8.81659,8.83515,808503.19365344,0
+PETS.US,D,20100723,000000,8.82855,8.96715,8.8054,8.91378,956211.51307509,0
+PETS.US,D,20100726,000000,8.82301,8.92879,8.74265,8.77928,633088.52225657,0
+PETS.US,D,20100727,000000,8.83515,8.96715,8.81659,8.91855,372424.26083136,0
+PETS.US,D,20100728,000000,8.9353,9.00427,8.74713,8.82855,334139.46205251,0
+PETS.US,D,20100729,000000,8.89608,8.9419,8.74265,8.75633,333894.83743031,0
+PETS.US,D,20100730,000000,8.71242,8.89043,8.70114,8.83515,325394.65451101,0
+PETS.US,D,20100802,000000,8.91855,9.0478,8.78368,8.87131,553956.63859199,0
+PETS.US,D,20100803,000000,8.94659,9.19549,8.89043,8.91855,613503.91681933,0
+PETS.US,D,20100804,000000,8.95119,9.18975,8.95119,9.04119,541203.75070211,0
+PETS.US,D,20100805,000000,9.02885,9.20601,9.02885,9.06099,295646.62780435,0
+PETS.US,D,20100806,000000,9.02885,9.15626,8.92879,9.10175,292234.42794596,0
+PETS.US,D,20100809,000000,9.08931,9.32366,9.08931,9.28253,395435.70178816,0
+PETS.US,D,20100810,000000,9.20218,9.39254,9.16583,9.20601,352441.35632975,0
+PETS.US,D,20100811,000000,9.0166,9.03364,8.74265,8.75633,383597.54272062,0
+PETS.US,D,20100812,000000,8.70773,9.02885,8.70773,8.9419,332007.88254539,0
+PETS.US,D,20100813,000000,8.92879,8.96715,8.72514,8.84069,304847.23165047,0
+PETS.US,D,20100816,000000,8.79028,8.89043,8.70114,8.86652,178091.95198428,0
+PETS.US,D,20100817,000000,8.94659,8.94659,8.81659,8.86652,214988.45376191,0
+PETS.US,D,20100818,000000,8.86106,8.99393,8.84807,8.91855,157594.70853344,0
+PETS.US,D,20100819,000000,8.88317,8.98916,8.8054,8.89043,189684.44102526,0
+PETS.US,D,20100820,000000,8.85361,8.91378,8.83515,8.85638,163256.61859259,0
+PETS.US,D,20100823,000000,8.89608,8.98447,8.76187,8.77928,135898.38627205,0
+PETS.US,D,20100824,000000,8.70114,8.79028,8.64172,8.70114,380705.95423767,0
+PETS.US,D,20100825,000000,8.65206,9.02885,8.62556,8.87131,371354.81216251,0
+PETS.US,D,20100826,000000,8.90258,8.94659,8.79028,8.86106,162452.70263331,0
+PETS.US,D,20100827,000000,8.94659,9.0166,8.68936,8.91378,224180.69437308,0
+PETS.US,D,20100830,000000,8.90258,8.99393,8.7745,8.77928,229923.10056861,0
+PETS.US,D,20100831,000000,8.75173,8.79985,8.48179,8.55515,670562.08724556,0
+PETS.US,D,20100901,000000,8.60194,8.89043,8.60194,8.89043,204687.0391159,0
+PETS.US,D,20100902,000000,8.85361,9.02885,8.7745,9.00427,135600.44602707,0
+PETS.US,D,20100903,000000,9.08931,9.54368,9.08931,9.50064,436763.67268337,0
+PETS.US,D,20100907,000000,9.50447,9.57333,9.29497,9.3868,240085.47643365,0
+PETS.US,D,20100908,000000,9.4155,9.4155,9.22419,9.31793,118532.12890451,0
+PETS.US,D,20100909,000000,9.4155,9.4155,9.18975,9.40306,105659.01951226,0
+PETS.US,D,20100910,000000,9.4155,9.44515,9.31793,9.36002,168013.20846872,0
+PETS.US,D,20100913,000000,9.43272,9.46141,9.30454,9.43272,201194.34312114,0
+PETS.US,D,20100914,000000,9.4729,9.61446,9.36575,9.44898,169166.28948704,0
+PETS.US,D,20100915,000000,9.42792,9.49011,9.31793,9.44898,179107.03962597,0
+PETS.US,D,20100916,000000,9.40976,9.50064,9.35619,9.48246,227867.83558037,0
+PETS.US,D,20100917,000000,9.5609,9.58193,9.39828,9.49011,319891.64591585,0
+PETS.US,D,20100920,000000,9.49011,9.77707,9.3294,9.73979,436757.40025716,0
+PETS.US,D,20100921,000000,9.76562,9.90911,9.53602,9.63264,307349.92970838,0
+PETS.US,D,20100922,000000,9.58193,9.70917,9.4729,9.61446,312714.94492692,0
+PETS.US,D,20100923,000000,9.5609,9.69003,9.51115,9.67186,274737.49503237,0
+PETS.US,D,20100924,000000,9.75891,10.1923,9.66803,10.1339,313430.00151488,0
+PETS.US,D,20100927,000000,10.1339,10.2688,9.93677,10.219,299635.8908741,0
+PETS.US,D,20100928,000000,10.219,10.219,9.77707,9.9598,286301.75815539,0
+PETS.US,D,20100929,000000,9.91571,9.97506,9.80961,9.96935,122380.26238452,0
+PETS.US,D,20100930,000000,9.99711,10.1339,9.68525,9.69003,316583.98649428,0
+PETS.US,D,20101001,000000,9.79815,9.8536,9.64603,9.84213,199339.79577163,0
+PETS.US,D,20101004,000000,9.84213,9.86029,9.39254,9.61924,306961.03928335,0
+PETS.US,D,20101005,000000,9.72066,10.0889,9.57333,9.94258,320582.65820335,0
+PETS.US,D,20101006,000000,9.92063,9.94258,9.66803,9.70917,133261.876455,0
+PETS.US,D,20101007,000000,9.77135,9.77135,9.35619,9.4155,387385.04274726,0
+PETS.US,D,20101008,000000,9.37149,9.4729,8.90631,8.92411,978035.37466941,0
+PETS.US,D,20101011,000000,8.91378,9.05247,8.58949,8.88317,454233.42508338,0
+PETS.US,D,20101012,000000,8.87867,9.11035,8.86106,9.07323,226832.88525568,0
+PETS.US,D,20101013,000000,9.11035,9.22993,8.99393,9.17827,376887.09207997,0
+PETS.US,D,20101014,000000,9.18975,9.24331,9.00427,9.08931,340635.60479763,0
+PETS.US,D,20101015,000000,9.18975,9.26627,8.79985,8.84069,664940.94795678,0
+PETS.US,D,20101018,000000,8.30837,8.79382,8.12987,8.69567,2250085.5009242,0
+PETS.US,D,20101019,000000,8.62556,8.74713,8.43405,8.55784,1010065.5191122,0
+PETS.US,D,20101020,000000,8.55784,8.68382,8.49718,8.55066,393434.79782708,0
+PETS.US,D,20101021,000000,8.58481,8.812,8.39226,8.53641,428492.43332074,0
+PETS.US,D,20101022,000000,8.58481,8.63618,8.4133,8.53641,293870.48578247,0
+PETS.US,D,20101025,000000,8.60194,8.64555,8.5015,8.5015,216421.70315097,0
+PETS.US,D,20101026,000000,8.44028,8.51488,8.38603,8.42344,348132.19952329,0
+PETS.US,D,20101027,000000,8.36327,8.51488,8.36327,8.48543,286156.44694819,0
+PETS.US,D,20101028,000000,8.55784,8.59572,8.48543,8.54444,175846.42340099,0
+PETS.US,D,20101029,000000,8.49078,8.6336,8.46324,8.5587,217747.27589008,0
+PETS.US,D,20101101,000000,8.67655,8.74713,8.53106,8.70773,263708.47894595,0
+PETS.US,D,20101102,000000,8.79985,9.0166,8.79985,8.91855,328431.55420115,0
+PETS.US,D,20101103,000000,8.94659,9.12757,8.77928,8.95119,293605.99847727,0
+PETS.US,D,20101104,000000,9.11609,9.28253,9.0166,9.22419,347892.80192293,0
+PETS.US,D,20101105,000000,9.18975,9.4729,9.18401,9.33993,285290.85213117,0
+PETS.US,D,20101108,000000,9.32366,9.54845,9.27871,9.53602,246513.66789482,0
+PETS.US,D,20101109,000000,9.51402,9.60202,9.4155,9.43272,198455.38367598,0
+PETS.US,D,20101110,000000,9.49585,9.74833,9.39828,9.72639,320867.00819154,0
+PETS.US,D,20101111,000000,9.69003,9.77707,9.55516,9.6269,282026.05428872,0
+PETS.US,D,20101112,000000,9.5255,9.71493,9.40976,9.49585,445079.86443384,0
+PETS.US,D,20101115,000000,9.49585,9.67663,9.49585,9.53028,233750.32596126,0
+PETS.US,D,20101116,000000,9.46715,9.74833,9.4155,9.73212,374030.0019412,0
+PETS.US,D,20101117,000000,9.74833,9.74833,9.55516,9.64603,343642.1877611,0
+PETS.US,D,20101118,000000,9.73212,9.73212,9.24905,9.33993,482327.62207926,0
+PETS.US,D,20101119,000000,9.29974,9.50064,9.24905,9.47767,152403.23044005,0
+PETS.US,D,20101122,000000,9.42219,9.65177,9.37149,9.60202,238493.3255806,0
+PETS.US,D,20101123,000000,9.57333,9.66803,9.53028,9.64603,264780.01842353,0
+PETS.US,D,20101124,000000,9.69003,9.72066,9.63933,9.67663,423585.30521556,0
+PETS.US,D,20101126,000000,9.5982,9.67186,9.5255,9.61446,61396.598555016,0
+PETS.US,D,20101129,000000,9.63933,9.88135,9.61446,9.81533,370819.5651259,0
+PETS.US,D,20101130,000000,9.71872,9.88135,9.71872,9.82106,426128.77404382,0
+PETS.US,D,20101201,000000,9.91571,9.9598,9.81533,9.84789,592458.88147946,0
+PETS.US,D,20101202,000000,9.83165,9.89759,9.75222,9.86029,333144.23709382,0
+PETS.US,D,20101203,000000,9.79815,9.96935,9.74833,9.9598,375354.52927594,0
+PETS.US,D,20101206,000000,9.9033,10.0324,9.89759,9.97506,402332.23440637,0
+PETS.US,D,20101207,000000,10.064,10.1062,9.96935,10.0277,308482.10263934,0
+PETS.US,D,20101208,000000,9.79815,10.0689,9.79815,9.98077,363755.76780874,0
+PETS.US,D,20101209,000000,10.0028,10.0478,9.88608,10.0124,168728.26505669,0
+PETS.US,D,20101210,000000,10.1223,10.197,10.02,10.0956,334056.87510741,0
+PETS.US,D,20101213,000000,10.1062,10.1062,9.92063,10.0085,253431.10860039,0
+PETS.US,D,20101214,000000,10.0535,10.0823,9.98658,10.0421,484929.63355216,0
+PETS.US,D,20101215,000000,10.0028,10.152,10.0028,10.0985,313566.94948714,0
+PETS.US,D,20101216,000000,10.1032,10.1587,10.0689,10.1339,378413.38245782,0
+PETS.US,D,20101217,000000,10.1062,10.219,10.0823,10.219,550549.66575543,0
+PETS.US,D,20101220,000000,10.2487,10.4476,10.1923,10.4132,335746.24856672,0
+PETS.US,D,20101221,000000,10.4055,10.4524,10.3414,10.3864,214086.26979201,0
+PETS.US,D,20101222,000000,10.3864,10.4055,10.2956,10.3414,158946.41638176,0
+PETS.US,D,20101223,000000,10.352,10.352,10.1205,10.2066,98778.167959583,0
+PETS.US,D,20101227,000000,10.1223,10.3242,10.1223,10.2956,109420.38442971,0
+PETS.US,D,20101228,000000,10.3013,10.3578,10.197,10.2372,303765.2381292,0
+PETS.US,D,20101229,000000,9.97034,10.2716,9.97034,10.154,155458.94740883,0
+PETS.US,D,20101230,000000,10.1223,10.2467,10.0382,10.108,140328.80998525,0
+PETS.US,D,20101231,000000,10.1645,10.1645,9.80863,9.866,178395.11925111,0
+PETS.US,D,20110103,000000,9.80961,9.9914,9.74833,9.90911,452924.57881417,0
+PETS.US,D,20110104,000000,9.84789,9.84789,8.8054,8.84807,1802477.8487276,0
+PETS.US,D,20110105,000000,8.86106,8.97883,8.8054,8.9353,666959.62379212,0
+PETS.US,D,20110106,000000,8.90258,8.91855,8.71242,8.75633,537070.22182952,0
+PETS.US,D,20110107,000000,8.74713,8.75633,8.61379,8.63083,467986.7649538,0
+PETS.US,D,20110110,000000,8.76722,8.82301,8.64555,8.74265,518304.16801272,0
+PETS.US,D,20110111,000000,8.74713,8.812,8.58949,8.66746,536471.20512644,0
+PETS.US,D,20110112,000000,8.67655,8.75173,8.58949,8.60194,289211.11851261,0
+PETS.US,D,20110113,000000,8.64172,8.75173,8.61905,8.64555,223125.8813654,0
+PETS.US,D,20110114,000000,8.65206,8.77928,8.63083,8.75173,453585.27437499,0
+PETS.US,D,20110118,000000,8.75173,8.78368,8.66296,8.73614,443922.60179804,0
+PETS.US,D,20110119,000000,8.74713,8.74713,8.58481,8.64555,795788.98572519,0
+PETS.US,D,20110120,000000,8.60643,8.73614,8.60194,8.64172,597698.44817378,0
+PETS.US,D,20110121,000000,8.74713,8.74713,8.58481,8.65742,672034.01659625,0
+PETS.US,D,20110124,000000,8.59572,8.72514,8.19817,8.26006,1601688.077097,0
+PETS.US,D,20110125,000000,8.24102,8.55066,8.19817,8.26006,1485178.8056452,0
+PETS.US,D,20110126,000000,8.24772,8.49164,8.24102,8.46954,749845.55454358,0
+PETS.US,D,20110127,000000,8.4748,8.60194,8.40268,8.50867,908350.81028187,0
+PETS.US,D,20110128,000000,8.58481,8.58481,8.22973,8.26006,604537.48355173,0
+PETS.US,D,20110131,000000,8.26599,8.45625,8.26599,8.3581,504928.21911929,0
+PETS.US,D,20110201,000000,8.37475,8.5015,8.27048,8.33611,799710.29751098,0
+PETS.US,D,20110202,000000,8.31372,8.45902,8.31372,8.34319,449034.62915943,0
+PETS.US,D,20110203,000000,8.35189,8.35189,8.14087,8.15206,593390.33677168,0
+PETS.US,D,20110204,000000,8.2348,8.32559,8.20151,8.26332,586673.61370483,0
+PETS.US,D,20110207,000000,8.28168,8.47853,8.26332,8.4748,810447.64577863,0
+PETS.US,D,20110208,000000,8.47853,8.72514,8.43405,8.70773,645671.00923441,0
+PETS.US,D,20110209,000000,8.59572,8.65206,8.46954,8.52216,580606.08675074,0
+PETS.US,D,20110210,000000,8.49164,8.64172,8.42794,8.54444,255033.71349712,0
+PETS.US,D,20110211,000000,8.55784,8.55784,8.39226,8.52751,217092.85275547,0
+PETS.US,D,20110214,000000,8.52751,8.55784,8.39761,8.51488,255631.68479584,0
+PETS.US,D,20110215,000000,8.49718,8.51488,8.26332,8.26332,499763.92153948,0
+PETS.US,D,20110216,000000,8.30837,8.4528,8.27537,8.38603,495869.79026726,0
+PETS.US,D,20110218,000000,8.37475,8.37475,8.25394,8.27537,410256.3995187,0
+PETS.US,D,20110222,000000,8.26332,8.30837,8.15206,8.15206,260978.9281401,0
+PETS.US,D,20110223,000000,8.19385,8.21951,8.05813,8.15206,471021.57383522,0
+PETS.US,D,20110224,000000,8.19817,8.21251,8.03316,8.10432,328001.89300575,0
+PETS.US,D,20110225,000000,8.11102,8.25394,8.03718,8.22973,290272.20394651,0
+PETS.US,D,20110228,000000,8.29201,8.31018,8.14612,8.24867,190165.32703471,0
+PETS.US,D,20110301,000000,8.29039,8.30837,8.04971,8.06922,273661.77393729,0
+PETS.US,D,20110302,000000,8.05335,8.27537,8.00207,8.20764,367036.24671673,0
+PETS.US,D,20110303,000000,8.27048,8.27537,8.11715,8.158,366879.43606147,0
+PETS.US,D,20110304,000000,8.24102,8.24102,8.12146,8.1819,772647.9146267,0
+PETS.US,D,20110307,000000,8.158,8.21951,7.9773,8.05813,692354.58670884,0
+PETS.US,D,20110308,000000,8.05813,8.28168,8.05813,8.19817,484447.70213833,0
+PETS.US,D,20110309,000000,8.08692,8.53106,8.08692,8.41827,770053.22098439,0
+PETS.US,D,20110310,000000,8.37475,8.37475,8.25394,8.27537,751127.22029922,0
+PETS.US,D,20110311,000000,8.1819,8.27537,8.09781,8.11102,362962.30589314,0
+PETS.US,D,20110314,000000,8.03316,8.158,7.96056,7.97147,452784.49462881,0
+PETS.US,D,20110315,000000,7.84376,8.26332,7.82147,7.99039,792002.53110292,0
+PETS.US,D,20110316,000000,7.99039,8.07506,7.92058,8.02636,403778.02864784,0
+PETS.US,D,20110317,000000,8.09715,8.13494,7.97547,7.99929,284275.76448948,0
+PETS.US,D,20110318,000000,8.02636,8.13494,7.93243,8.12987,555043.8591351,0
+PETS.US,D,20110321,000000,8.19385,8.22973,8.05335,8.05813,420384.27703958,0
+PETS.US,D,20110322,000000,8.08692,8.12987,7.98141,8.02636,459237.77579482,0
+PETS.US,D,20110323,000000,8.04407,8.31372,7.95061,8.27537,445675.74492382,0
+PETS.US,D,20110324,000000,8.28168,8.4748,8.25394,8.36327,527339.59796864,0
+PETS.US,D,20110325,000000,8.41827,8.61379,8.4133,8.57955,580518.2727838,0
+PETS.US,D,20110328,000000,8.61379,8.64172,8.4528,8.55784,317603.25575346,0
+PETS.US,D,20110329,000000,8.53106,8.61905,8.4748,8.54004,286751.2820338,0
+PETS.US,D,20110330,000000,8.54444,8.76722,8.52751,8.70773,384479.86400753,0
+PETS.US,D,20110331,000000,8.70773,8.95022,8.64087,8.78291,710521.62382256,0
+PETS.US,D,20110401,000000,8.79985,8.85638,8.69567,8.71969,572288.84959592,0
+PETS.US,D,20110404,000000,8.65742,8.82855,8.60643,8.79382,328561.18434284,0
+PETS.US,D,20110405,000000,8.76722,8.82949,8.72973,8.79985,258736.53576992,0
+PETS.US,D,20110406,000000,8.78368,8.81659,8.65206,8.71242,285533.38594464,0
+PETS.US,D,20110407,000000,8.70017,8.79028,8.55515,8.63551,243650.30532982,0
+PETS.US,D,20110408,000000,8.64172,8.70114,8.42794,8.46954,174131.96023686,0
+PETS.US,D,20110411,000000,8.48543,8.56223,8.36863,8.4528,225310.77649531,0
+PETS.US,D,20110412,000000,8.4045,8.45089,8.21347,8.26006,397207.66219258,0
+PETS.US,D,20110413,000000,8.26006,8.33611,8.15206,8.19817,280203.91447463,0
+PETS.US,D,20110414,000000,8.12987,8.25394,8.12146,8.20151,205959.29623222,0
+PETS.US,D,20110415,000000,8.15206,8.26006,8.0919,8.24772,457346.63929242,0
+PETS.US,D,20110418,000000,8.16479,8.28168,8.12547,8.24102,268580.0633026,0
+PETS.US,D,20110419,000000,8.22448,8.27537,8.08013,8.19817,216565.9689538,0
+PETS.US,D,20110420,000000,8.27048,8.27048,8.158,8.1887,209020.24022283,0
+PETS.US,D,20110421,000000,8.20151,8.24772,8.08692,8.16479,184304.79014557,0
+PETS.US,D,20110425,000000,8.17177,8.1775,8.03316,8.14087,243168.373916,0
+PETS.US,D,20110426,000000,8.14087,8.25471,8.08606,8.21951,401697.67395477,0
+PETS.US,D,20110427,000000,8.22448,8.35189,8.1887,8.33611,329618.08815926,0
+PETS.US,D,20110428,000000,8.34844,8.43405,8.32559,8.40268,158303.49269519,0
+PETS.US,D,20110429,000000,8.41464,8.43674,8.27288,8.3581,221840.03399228,0
+PETS.US,D,20110502,000000,8.26332,8.42794,8.15206,8.16479,287974.40514481,0
+PETS.US,D,20110503,000000,8.14087,8.19817,8.05726,8.12146,265477.30313725,0
+PETS.US,D,20110504,000000,8.15206,8.26417,8.09715,8.1887,186046.4338233,0
+PETS.US,D,20110505,000000,8.158,8.27631,8.10338,8.10338,220037.7568612,0
+PETS.US,D,20110506,000000,8.21347,8.27631,8.09715,8.15206,336399.62629694,0
+PETS.US,D,20110509,000000,8.05726,8.1819,7.03383,7.28072,4022788.1424315,0
+PETS.US,D,20110510,000000,7.25872,7.30349,7.01212,7.18048,1461739.7943019,0
+PETS.US,D,20110511,000000,7.20104,7.32041,7.15723,7.30885,586053.68891439,0
+PETS.US,D,20110512,000000,7.30885,7.40967,7.18526,7.18526,588380.7590384,0
+PETS.US,D,20110513,000000,7.21424,7.24724,7.03986,7.12959,969350.1551769,0
+PETS.US,D,20110516,000000,7.08454,7.23681,7.08454,7.11265,596179.47562651,0
+PETS.US,D,20110517,000000,7.15723,7.24724,7.03383,7.15206,720560.64197212,0
+PETS.US,D,20110518,000000,7.15206,7.30349,7.14164,7.2307,542630.72766494,0
+PETS.US,D,20110519,000000,7.25872,7.36414,7.2193,7.24724,376429.20496663,0
+PETS.US,D,20110520,000000,7.1626,7.4045,7.1626,7.26408,651486.59373573,0
+PETS.US,D,20110523,000000,7.2307,7.29202,7.12423,7.14614,365081.34054785,0
+PETS.US,D,20110524,000000,7.14164,7.1626,7.05172,7.14164,224064.65448821,0
+PETS.US,D,20110525,000000,7.07908,7.15723,6.98994,7.02886,622618.79750724,0
+PETS.US,D,20110526,000000,7.01709,7.08454,6.98419,7.00676,294206.06058472,0
+PETS.US,D,20110527,000000,7.02886,7.11265,7.01212,7.07344,158225.08736757,0
+PETS.US,D,20110531,000000,7.18363,7.20582,7.03986,7.16565,420972.83969897,0
+PETS.US,D,20110601,000000,7.12959,7.12959,6.90594,6.93415,377578.10436748,0
+PETS.US,D,20110602,000000,6.9222,6.98994,6.83344,6.83344,522503.55736051,0
+PETS.US,D,20110603,000000,6.78896,6.87782,6.60949,6.62624,909672.2014035,0
+PETS.US,D,20110606,000000,6.61505,6.73845,6.61505,6.68793,798397.26962429,0
+PETS.US,D,20110607,000000,6.7106,6.97836,6.70477,6.85562,834400.99607134,0
+PETS.US,D,20110608,000000,6.83344,6.84998,6.68793,6.69358,494492.9927141,0
+PETS.US,D,20110609,000000,6.71587,6.74409,6.63207,6.66575,454043.16148834,0
+PETS.US,D,20110610,000000,6.63763,6.71587,6.59286,6.5987,465035.58842186,0
+PETS.US,D,20110613,000000,6.649,6.66001,6.41962,6.44755,715344.0741739,0
+PETS.US,D,20110614,000000,6.49222,6.9114,6.49222,6.76025,1555823.0512429,0
+PETS.US,D,20110615,000000,6.7328,6.87217,6.53153,6.66001,475110.15031995,0
+PETS.US,D,20110616,000000,6.6622,6.7638,6.59965,6.65102,312081.42987968,0
+PETS.US,D,20110617,000000,6.60395,6.76599,6.60395,6.649,520512.06203873,0
+PETS.US,D,20110620,000000,6.63207,6.7328,6.63207,6.69932,264539.57541882,0
+PETS.US,D,20110621,000000,6.7106,6.72706,6.58166,6.70477,398134.93586732,0
+PETS.US,D,20110622,000000,6.67684,6.72706,6.64308,6.68239,225962.06341682,0
+PETS.US,D,20110623,000000,6.61505,6.7328,6.5368,6.70477,261267.45974577,0
+PETS.US,D,20110624,000000,6.71587,6.79986,6.58741,6.64308,986399.65502083,0
+PETS.US,D,20110627,000000,6.67684,6.67684,6.57047,6.58741,287032.4958089,0
+PETS.US,D,20110628,000000,6.62624,6.7106,6.5987,6.7106,353631.02650098,0
+PETS.US,D,20110629,000000,6.69932,6.7328,6.57602,6.59286,374877.82488395,0
+PETS.US,D,20110630,000000,6.56397,6.72965,6.56397,6.62691,626446.02289989,0
+PETS.US,D,20110701,000000,6.649,6.69932,6.5258,6.54254,493420.40783215,0
+PETS.US,D,20110705,000000,6.5939,6.72419,6.54321,6.61667,521794.77319874,0
+PETS.US,D,20110706,000000,6.5939,6.61093,6.48084,6.48084,459551.39710533,0
+PETS.US,D,20110707,000000,6.46391,6.79212,6.42441,6.6845,803367.12199158,0
+PETS.US,D,20110708,000000,6.64452,6.98504,6.6227,6.86643,469895.67333047,0
+PETS.US,D,20110711,000000,6.55937,6.71587,6.49222,6.59286,743595.08182502,0
+PETS.US,D,20110712,000000,6.57708,6.79212,6.56569,6.71903,898486.37466183,0
+PETS.US,D,20110713,000000,6.75557,6.77728,6.57047,6.58741,402573.72281546,0
+PETS.US,D,20110714,000000,6.58741,6.67119,6.51461,6.5368,437769.35168575,0
+PETS.US,D,20110715,000000,6.51461,6.53153,6.47003,6.4753,675022.82768544,0
+PETS.US,D,20110718,000000,6.2351,6.37495,5.97224,6.01653,1786735.1043441,0
+PETS.US,D,20110719,000000,6.04483,6.20908,5.99978,6.09611,1114943.6215613,0
+PETS.US,D,20110720,000000,6.09534,6.33572,6.09534,6.24065,660577.43012316,0
+PETS.US,D,20110721,000000,6.27949,6.39724,6.25729,6.26283,506599.82070432,0
+PETS.US,D,20110722,000000,6.25452,6.35065,6.25452,6.3056,201620.86810343,0
+PETS.US,D,20110725,000000,6.24629,6.40843,6.15675,6.31899,316447.03852203,0
+PETS.US,D,20110726,000000,6.3056,6.41847,6.24314,6.3166,236319.92989874,0
+PETS.US,D,20110727,000000,6.24629,6.41962,6.24629,6.37495,483932.31778472,0
+PETS.US,D,20110728,000000,6.3056,6.42441,6.26045,6.26581,329032.66171297,0
+PETS.US,D,20110729,000000,6.23136,6.26045,6.01375,6.1339,306739.41355725,0
+PETS.US,D,20110801,000000,6.25729,6.39724,6.01116,6.05067,654796.34396601,0
+PETS.US,D,20110802,000000,6.01653,6.27145,6.01653,6.07315,435814.44551687,0
+PETS.US,D,20110803,000000,6.0282,6.09018,5.93196,6.04483,406318.36126301,0
+PETS.US,D,20110804,000000,6.01653,6.15829,5.93742,5.95435,618773.80024034,0
+PETS.US,D,20110805,000000,5.98879,6.08463,5.73357,5.79632,522328.97483099,0
+PETS.US,D,20110808,000000,5.73921,5.75614,5.41656,5.42249,835282.27195389,0
+PETS.US,D,20110809,000000,5.92594,5.93196,5.42805,5.80186,907424.58201149,0
+PETS.US,D,20110810,000000,5.71099,5.71673,5.33209,5.35467,706855.39070265,0
+PETS.US,D,20110811,000000,5.3828,5.83564,5.3828,5.73921,757683.9964977,0
+PETS.US,D,20110812,000000,5.78446,5.81297,5.63179,5.69951,227040.92072499,0
+PETS.US,D,20110815,000000,5.70525,5.70525,5.61495,5.67732,208659.57571574,0
+PETS.US,D,20110816,000000,5.63179,5.67149,5.49031,5.59209,294102.56555226,0
+PETS.US,D,20110817,000000,5.61495,5.73357,5.57497,5.71099,284539.20639031,0
+PETS.US,D,20110818,000000,5.59803,5.74486,5.42249,5.63743,915175.20999867,0
+PETS.US,D,20110819,000000,5.58636,5.68288,5.5414,5.59209,466689.41813265,0
+PETS.US,D,20110822,000000,5.61495,5.74486,5.55822,5.72257,463530.2061314,0
+PETS.US,D,20110823,000000,5.72793,5.72793,5.64355,5.68842,285339.98613648,0
+PETS.US,D,20110824,000000,5.64355,5.81297,5.63179,5.80186,298057.33027784,0
+PETS.US,D,20110825,000000,5.82435,5.8806,5.62079,5.62079,212314.3093876,0
+PETS.US,D,20110826,000000,5.60911,5.69426,5.50734,5.66049,215959.63442014,0
+PETS.US,D,20110829,000000,5.72257,5.89772,5.69951,5.83564,454074.52361939,0
+PETS.US,D,20110830,000000,6.0677,6.0677,5.77919,5.84701,557676.18733468,0
+PETS.US,D,20110831,000000,5.88748,5.88748,5.58942,5.73271,561895.43936547,0
+PETS.US,D,20110901,000000,5.73921,5.81297,5.58636,5.62625,305853.95605722,0
+PETS.US,D,20110902,000000,5.56627,5.59506,5.45177,5.49194,376720.87278541,0
+PETS.US,D,20110906,000000,5.38844,5.48467,5.34348,5.47329,247250.67797453,0
+PETS.US,D,20110907,000000,5.56388,5.66049,5.50179,5.66049,213129.72479494,0
+PETS.US,D,20110908,000000,5.63743,5.77919,5.5698,5.59209,301345.1270164,0
+PETS.US,D,20110909,000000,5.54714,5.60911,5.40565,5.43407,258367.50802789,0
+PETS.US,D,20110912,000000,5.35467,5.49031,5.3036,5.42249,365020.70709448,0
+PETS.US,D,20110913,000000,5.44516,5.51854,5.37151,5.4508,271131.89536583,0
+PETS.US,D,20110914,000000,5.46201,5.75079,5.36003,5.68842,400053.25288331,0
+PETS.US,D,20110915,000000,5.73357,5.83564,5.60911,5.65446,992080.3823586,0
+PETS.US,D,20110916,000000,5.68842,5.68842,5.51299,5.53537,536599.78986376,0
+PETS.US,D,20110919,000000,5.41121,5.56388,5.41121,5.53537,247487.98476615,0
+PETS.US,D,20110920,000000,5.5414,5.62625,5.42805,5.46201,322403.75261307,0
+PETS.US,D,20110921,000000,5.50179,5.50179,5.15073,5.15647,847169.56502675,0
+PETS.US,D,20110922,000000,5.03748,5.15073,5.00907,5.04331,666124.34570179,0
+PETS.US,D,20110923,000000,4.96966,5.21874,4.86759,5.15073,439274.73397622,0
+PETS.US,D,20110926,000000,5.17331,5.37716,5.17331,5.31508,376104.08420807,0
+PETS.US,D,20110927,000000,5.38844,5.41121,5.16184,5.2131,524911.12362089,0
+PETS.US,D,20110928,000000,5.24151,5.33209,5.0941,5.12252,288302.66211647,0
+PETS.US,D,20110929,000000,5.20142,5.22966,4.98104,5.18479,300061.37045203,0
+PETS.US,D,20110930,000000,5.19397,5.29259,5.08358,5.09526,307271.52438075,0
+PETS.US,D,20111003,000000,5.27528,5.27528,4.84502,4.85076,542244.97345301,0
+PETS.US,D,20111004,000000,4.81555,5.20535,4.81555,5.19387,632820.89873827,0
+PETS.US,D,20111005,000000,5.20535,5.27978,5.14796,5.22822,343065.12454975,0
+PETS.US,D,20111006,000000,5.24514,5.50916,5.24514,5.40614,1525157.1595008,0
+PETS.US,D,20111007,000000,5.43407,5.4508,5.13935,5.15647,319334.4453875,0
+PETS.US,D,20111010,000000,5.24151,5.34894,5.19034,5.34348,298881.10892012,0
+PETS.US,D,20111011,000000,5.28647,5.33746,5.22439,5.31508,320502.16206698,0
+PETS.US,D,20111012,000000,5.34894,5.36616,5.23577,5.31508,421720.30382237,0
+PETS.US,D,20111013,000000,5.27528,5.37151,5.25261,5.36003,166441.96570304,0
+PETS.US,D,20111014,000000,5.41656,5.46201,5.34348,5.4508,196095.90601654,0
+PETS.US,D,20111017,000000,5.52991,5.52991,5.25261,5.26973,217844.49849633,0
+PETS.US,D,20111018,000000,5.32052,5.33209,5.12252,5.29231,565885.74783958,0
+PETS.US,D,20111019,000000,5.34894,5.34894,5.20756,5.24697,220855.26307727,0
+PETS.US,D,20111020,000000,5.24151,5.33209,5.11696,5.25835,199254.07261342,0
+PETS.US,D,20111021,000000,5.3255,5.3716,5.20535,5.25701,269869.04688881,0
+PETS.US,D,20111024,000000,5.26419,5.77346,5.26419,5.44516,1910132.545179,0
+PETS.US,D,20111025,000000,5.47462,5.89332,5.47462,5.61237,935939.03156345,0
+PETS.US,D,20111026,000000,5.74486,5.82435,5.62079,5.69426,707818.20812593,0
+PETS.US,D,20111027,000000,5.82435,5.98295,5.75079,5.97157,891967.23302061,0
+PETS.US,D,20111028,000000,5.9908,6.08224,5.81287,5.82444,348496.00024348,0
+PETS.US,D,20111031,000000,5.75089,5.7856,5.62319,5.64088,391992.13979872,0
+PETS.US,D,20111101,000000,5.52054,5.61237,5.46908,5.49194,330008.02398867,0
+PETS.US,D,20111102,000000,5.5435,5.62395,5.48601,5.59506,245058.46501403,0
+PETS.US,D,20111103,000000,5.63504,5.66967,5.49194,5.65245,450189.80098649,0
+PETS.US,D,20111104,000000,5.62395,5.68106,5.55507,5.6294,256573.59413175,0
+PETS.US,D,20111107,000000,5.58942,5.65245,5.54924,5.59506,335927.10352244,0
+PETS.US,D,20111108,000000,5.64642,5.71559,5.5149,5.67532,706448.72840335,0
+PETS.US,D,20111109,000000,5.54924,5.60663,5.49194,5.50361,270155.48768575,0
+PETS.US,D,20111110,000000,5.58368,5.58368,5.49194,5.50361,172166.60002429,0
+PETS.US,D,20111111,000000,5.56627,5.60663,5.53805,5.58368,185471.46142068,0
+PETS.US,D,20111114,000000,5.55507,5.58942,5.40614,5.46908,295957.11290176,0
+PETS.US,D,20111115,000000,5.46334,5.58942,5.44009,5.55507,431330.70618089,0
+PETS.US,D,20111116,000000,5.53232,5.5721,5.42326,5.44009,181410.06544952,0
+PETS.US,D,20111117,000000,5.44593,5.46908,5.37725,5.40614,182226.52626122,0
+PETS.US,D,20111118,000000,5.45177,5.45177,5.36003,5.37725,215271.75834575,0
+PETS.US,D,20111121,000000,5.3255,5.3716,5.19933,5.26255,250509.20339077,0
+PETS.US,D,20111122,000000,5.2397,5.27978,5.16527,5.21664,182068.6702016,0
+PETS.US,D,20111123,000000,5.19387,5.26839,5.17082,5.19387,241960.93187052,0
+PETS.US,D,20111125,000000,5.19387,5.2397,5.10797,5.13658,244669.574589,0
+PETS.US,D,20111128,000000,5.2397,5.29729,5.14796,5.28552,356355.35028498,0
+PETS.US,D,20111129,000000,5.26255,5.31985,5.19933,5.25701,176502.93734435,0
+PETS.US,D,20111130,000000,5.37476,5.37476,5.2924,5.34559,669414.23324909,0
+PETS.US,D,20111201,000000,5.33162,5.44593,5.27978,5.29125,353947.78402459,0
+PETS.US,D,20111202,000000,5.3255,5.38873,5.22822,5.29729,244823.24903114,0
+PETS.US,D,20111205,000000,5.35449,5.35449,5.16527,5.25701,335927.10352244,0
+PETS.US,D,20111206,000000,5.28657,5.36214,5.23472,5.30427,415616.18771539,0
+PETS.US,D,20111207,000000,5.29125,5.40001,5.21664,5.35449,362674.81969184,0
+PETS.US,D,20111208,000000,5.39476,5.52609,5.33162,5.33707,376137.53714785,0
+PETS.US,D,20111209,000000,5.34291,5.65809,5.33162,5.59506,860836.13633458,0
+PETS.US,D,20111212,000000,5.48601,5.76724,5.48601,5.76121,422434.31500597,0
+PETS.US,D,20111213,000000,5.80159,5.84721,5.6868,5.7044,475666.30544393,0
+PETS.US,D,20111214,000000,5.62395,5.64642,5.38873,5.54924,553771.60201878,0
+PETS.US,D,20111215,000000,5.58368,5.69253,5.5149,5.68106,296793.43639647,0
+PETS.US,D,20111216,000000,5.72133,5.81851,5.58942,5.64098,781157.50618533,0
+PETS.US,D,20111219,000000,5.65809,5.75557,5.46334,5.48601,254591.50744929,0
+PETS.US,D,20111220,000000,5.56627,5.80743,5.56627,5.79604,392615.20080227,0
+PETS.US,D,20111221,000000,5.77872,5.81851,5.69808,5.79604,248641.06578448,0
+PETS.US,D,20111222,000000,5.79604,5.83602,5.65809,5.82444,238775.58476006,0
+PETS.US,D,20111223,000000,5.82444,5.91608,5.76121,5.80159,198074.85648589,0
+PETS.US,D,20111227,000000,5.75557,5.8762,5.7044,5.8762,150378.2821785,0
+PETS.US,D,20111228,000000,5.85879,5.86433,5.73271,5.73854,557752.50185357,0
+PETS.US,D,20111229,000000,5.73854,5.89887,5.73854,5.89332,223263.87474202,0
+PETS.US,D,20111230,000000,5.87447,5.9863,5.84501,5.95091,352795.74841064,0
+PETS.US,D,20120103,000000,6.07669,6.2946,5.95617,5.99634,538801.41146357,0
+PETS.US,D,20120104,000000,5.96209,5.96745,5.81851,5.83048,227909.65175511,0
+PETS.US,D,20120105,000000,5.83048,6.02484,5.77872,5.92756,247870.60276497,0
+PETS.US,D,20120106,000000,5.9336,6.04235,5.74983,5.9908,222080.47699701,0
+PETS.US,D,20120109,000000,6.0193,6.04799,5.94478,6.04799,247674.06674372,0
+PETS.US,D,20120110,000000,6.1227,6.19119,6.00791,6.02484,283586.8430107,0
+PETS.US,D,20120111,000000,6.01222,6.09898,5.96564,6.04713,288280.70862474,0
+PETS.US,D,20120112,000000,6.05287,6.14566,5.99462,6.07009,227448.62842865,0
+PETS.US,D,20120113,000000,6.0193,6.21989,6.0193,6.20247,452140.52553788,0
+PETS.US,D,20120117,000000,6.244,6.29651,6.18631,6.28474,268189.08206883,0
+PETS.US,D,20120118,000000,6.24888,6.30636,6.20831,6.30636,325227.38981206,0
+PETS.US,D,20120119,000000,6.33468,6.36337,6.28312,6.3518,345957.75843706,0
+PETS.US,D,20120120,000000,6.37199,6.51136,6.32578,6.45913,486755.95498371,0
+PETS.US,D,20120123,000000,7.45281,7.83658,7.05172,7.17082,3505044.3111602,0
+PETS.US,D,20120124,000000,7.05172,7.51642,7.02225,7.23529,1415216.1636958,0
+PETS.US,D,20120125,000000,7.27345,7.29202,6.98859,7.00562,679855.73208047,0
+PETS.US,D,20120126,000000,7.0457,7.06301,6.87935,6.93694,530252.09453894,0
+PETS.US,D,20120127,000000,6.90594,6.96361,6.87676,6.92297,318463.62354864,0
+PETS.US,D,20120130,000000,7.05172,7.21185,6.97682,7.1887,592545.65004203,0
+PETS.US,D,20120131,000000,7.20946,7.23979,7.13935,7.15656,728863.24346581,0
+PETS.US,D,20120201,000000,7.18526,7.21339,7.03307,7.17828,587785.92395279,0
+PETS.US,D,20120202,000000,7.15522,7.32951,7.06301,7.29517,629316.70329546,0
+PETS.US,D,20120203,000000,7.31191,7.37647,7.2307,7.23758,724315.73446335,0
+PETS.US,D,20120206,000000,7.23758,7.26647,7.06904,7.08539,297328.68343308,0
+PETS.US,D,20120207,000000,7.04483,7.13255,7.0214,7.07411,469060.39524013,0
+PETS.US,D,20120208,000000,7.09706,7.10883,7.0214,7.02752,305066.76656783,0
+PETS.US,D,20120209,000000,7.06904,7.12662,6.96361,7.03307,193239.86128212,0
+PETS.US,D,20120210,000000,6.98696,7.06904,6.95788,7.0105,189532.85739185,0
+PETS.US,D,20120213,000000,7.10883,7.16717,6.96361,7.03919,302547.34204004,0
+PETS.US,D,20120214,000000,6.9464,7.01567,6.9114,6.9464,474388.82130577,0
+PETS.US,D,20120215,000000,7.00495,7.09706,6.72027,6.7725,318234.67999196,0
+PETS.US,D,20120216,000000,6.80789,6.80789,6.54034,6.78407,451158.89083597,0
+PETS.US,D,20120217,000000,6.81258,6.96361,6.81258,6.96361,384677.44543315,0
+PETS.US,D,20120221,000000,6.97606,7.03919,6.96965,7.00495,386054.24298631,0
+PETS.US,D,20120222,000000,6.96965,7.13771,6.96965,7.1029,399643.45437089,0
+PETS.US,D,20120223,000000,7.08539,7.34615,7.04483,7.32951,470189.43195799,0
+PETS.US,D,20120224,000000,7.31191,7.35945,7.17215,7.2193,377443.24720397,0
+PETS.US,D,20120227,000000,7.19635,7.23758,7.1205,7.16125,244282.77497269,0
+PETS.US,D,20120228,000000,7.17828,7.27078,7.14968,7.24801,262158.14426765,0
+PETS.US,D,20120229,000000,7.27986,7.37408,7.06301,7.06904,438442.59209899,0
+PETS.US,D,20120301,000000,7.11486,7.14335,6.95788,6.95788,212367.62501038,0
+PETS.US,D,20120302,000000,6.8938,6.99356,6.72601,6.76676,619419.86014,0
+PETS.US,D,20120305,000000,6.73203,6.85362,6.62146,6.83553,348313.05447903,0
+PETS.US,D,20120306,000000,6.72601,6.81832,6.66794,6.73203,238604.13844364,0
+PETS.US,D,20120307,000000,6.79575,6.80789,6.65044,6.80789,118999.42465718,0
+PETS.US,D,20120308,000000,6.84194,6.86605,6.71425,6.84194,243797.70734576,0
+PETS.US,D,20120309,000000,6.83553,7.14335,6.77814,6.9355,791761.04269381,0
+PETS.US,D,20120312,000000,6.94114,6.97606,6.67321,6.70822,515655.11334324,0
+PETS.US,D,20120313,000000,6.74897,6.9464,6.69731,6.94114,313765.57631713,0
+PETS.US,D,20120314,000000,6.94114,6.96361,6.77814,6.83553,154557.80884328,0
+PETS.US,D,20120315,000000,6.85935,6.9464,6.71425,6.9355,190811.38693438,0
+PETS.US,D,20120316,000000,6.9464,6.9464,6.76025,6.80139,443187.68252707,0
+PETS.US,D,20120319,000000,6.80789,6.91752,6.76025,6.87676,190892.9284751,0
+PETS.US,D,20120320,000000,6.9114,6.9355,6.73203,6.83086,237387.28775885,0
+PETS.US,D,20120321,000000,6.84194,6.91752,6.70822,6.78407,229387.853532,0
+PETS.US,D,20120322,000000,6.72027,6.92297,6.70822,6.9114,313401.77559693,0
+PETS.US,D,20120323,000000,6.94114,7.04483,6.77814,6.85362,438156.15130205,0
+PETS.US,D,20120326,000000,6.86605,6.9464,6.83086,6.8938,272824.40503823,0
+PETS.US,D,20120327,000000,6.90594,7.05172,6.85362,6.95224,518171.40165794,0
+PETS.US,D,20120328,000000,6.97606,7.03919,6.90594,6.99356,244849.38414035,0
+PETS.US,D,20120329,000000,6.95788,7.17215,6.9464,7.15522,293760.71832379,0
+PETS.US,D,20120330,000000,7.21558,7.43339,7.17349,7.18592,693337.26681511,0
+PETS.US,D,20120402,000000,7.34013,7.59725,7.28904,7.57334,967882.4074437,0
+PETS.US,D,20120403,000000,7.57974,7.77565,7.53374,7.75967,739305.78770156,0
+PETS.US,D,20120404,000000,7.70371,8.0279,7.66708,7.76284,953110.84371847,0
+PETS.US,D,20120405,000000,7.74476,7.83305,7.59801,7.63283,969733.8185801,0
+PETS.US,D,20120409,000000,7.54426,7.62423,7.35945,7.42852,468083.98756006,0
+PETS.US,D,20120410,000000,7.41588,7.46371,7.21339,7.30109,404720.98338812,0
+PETS.US,D,20120411,000000,7.37054,7.6138,7.30588,7.60185,429083.08678887,0
+PETS.US,D,20120412,000000,7.63131,7.75967,7.60729,7.61954,328427.37258367,0
+PETS.US,D,20120413,000000,7.60185,7.6138,7.48552,7.5497,400731.72031839,0
+PETS.US,D,20120416,000000,7.60729,7.67875,7.50398,7.66556,330255.78482397,0
+PETS.US,D,20120417,000000,7.6932,7.78569,7.65063,7.76761,273494.50923836,0
+PETS.US,D,20120418,000000,7.76523,7.76523,7.63131,7.73528,531417.7204097,0
+PETS.US,D,20120419,000000,7.6908,7.6908,7.42152,7.49738,477621.2116128,0
+PETS.US,D,20120420,000000,7.67224,7.67224,7.5543,7.60729,462761.83392063,0
+PETS.US,D,20120423,000000,7.49136,7.5497,7.37054,7.47472,249637.33614755,0
+PETS.US,D,20120424,000000,7.4574,7.56147,7.43416,7.50925,251888.09175266,0
+PETS.US,D,20120425,000000,7.59065,7.64249,7.47472,7.53785,359293.98196449,0
+PETS.US,D,20120426,000000,7.53374,7.75967,7.52761,7.75393,280450.62990557,0
+PETS.US,D,20120427,000000,7.76284,7.87284,7.76284,7.80932,431634.91885209,0
+PETS.US,D,20120430,000000,7.80272,7.85629,7.65598,7.81573,630996.66811546,0
+PETS.US,D,20120501,000000,7.83907,7.86288,7.56788,7.59227,700370.74740558,0
+PETS.US,D,20120502,000000,7.56788,7.59725,7.49136,7.59725,309582.91343925,0
+PETS.US,D,20120503,000000,7.59801,7.66258,7.55057,7.57486,350840.84224177,0
+PETS.US,D,20120504,000000,7.54426,8.14259,7.54426,7.98304,1484206.5795827,0
+PETS.US,D,20120507,000000,7.83305,7.86288,6.33918,6.42154,4139024.563343,0
+PETS.US,D,20120508,000000,6.4157,6.55642,6.35084,6.44497,1323121.2658633,0
+PETS.US,D,20120509,000000,6.43914,6.77422,6.4332,6.6273,759219.69551485,0
+PETS.US,D,20120510,000000,6.64452,6.77422,6.5391,6.65676,531725.06929398,0
+PETS.US,D,20120511,000000,6.60949,6.85065,6.60949,6.80407,513693.93474815,0
+PETS.US,D,20120514,000000,6.77422,6.82128,6.6273,6.70334,470976.62144736,0
+PETS.US,D,20120515,000000,6.71491,6.7682,6.60949,6.68594,401697.67395477,0
+PETS.US,D,20120516,000000,6.77422,6.80407,6.66871,6.71491,251121.81035064,0
+PETS.US,D,20120517,000000,6.60357,6.78034,6.58023,6.59199,205624.76683433,0
+PETS.US,D,20120518,000000,6.63322,6.87428,6.59811,6.79212,463538.56936634,0
+PETS.US,D,20120521,000000,6.78561,6.90345,6.69798,6.78561,345730.90568912,0
+PETS.US,D,20120522,000000,6.77422,6.87428,6.68594,6.74486,358747.23547984,0
+PETS.US,D,20120523,000000,6.71491,6.81516,6.64452,6.80407,238679.40755817,0
+PETS.US,D,20120524,000000,6.77422,6.88575,6.77422,6.88575,143805.82491449,0
+PETS.US,D,20120525,000000,6.90345,6.99806,6.8451,6.98629,172145.69193694,0
+PETS.US,D,20120529,000000,7.00399,7.04483,6.70334,6.74486,255420.51311342,0
+PETS.US,D,20120530,000000,6.69205,6.72706,6.55642,6.60949,135626.58113628,0
+PETS.US,D,20120531,000000,6.6273,6.74486,6.56857,6.70976,187863.34661554,0
+PETS.US,D,20120601,000000,6.61533,6.67378,6.44497,6.56857,362600.59598169,0
+PETS.US,D,20120604,000000,6.62146,6.85065,6.58615,6.82693,292667.22535447,0
+PETS.US,D,20120605,000000,6.78034,6.90929,6.73931,6.90929,212412.57739822,0
+PETS.US,D,20120606,000000,6.9268,7.13935,6.89714,7.07411,334642.30155371,0
+PETS.US,D,20120607,000000,7.1447,7.1447,6.99222,7.04483,212112.54634451,0
+PETS.US,D,20120608,000000,7.04483,7.11553,6.9333,7.05698,220927.3959787,0
+PETS.US,D,20120611,000000,7.11553,7.11553,6.85649,6.90345,212462.75680791,0
+PETS.US,D,20120612,000000,6.95061,7.05698,6.8627,7.0324,340975.36121736,0
+PETS.US,D,20120613,000000,6.97979,7.00973,6.82128,6.86807,290785.49749138,0
+PETS.US,D,20120614,000000,6.89714,6.9268,6.80407,6.8627,260225.1915905,0
+PETS.US,D,20120615,000000,6.8451,7.0324,6.81516,6.9268,493678.62271114,0
+PETS.US,D,20120618,000000,6.9268,6.96811,6.83898,6.93905,377201.75879486,0
+PETS.US,D,20120619,000000,6.99222,7.08004,6.97443,7.0324,669143.47351767,0
+PETS.US,D,20120620,000000,7.02752,7.10883,6.98629,7.04483,262293.00143116,0
+PETS.US,D,20120621,000000,7.05105,7.05698,6.88002,6.89236,169275.01154136,0
+PETS.US,D,20120622,000000,6.9333,7.11553,6.9333,7.07411,363384.64925797,0
+PETS.US,D,20120625,000000,7.04483,7.05698,6.88575,7.03842,301327.35514215,0
+PETS.US,D,20120626,000000,7.02752,7.05698,6.93905,6.95645,198762.73256028,0
+PETS.US,D,20120627,000000,6.99806,7.05698,6.90929,7.04483,239479.14189998,0
+PETS.US,D,20120628,000000,6.98629,7.10883,6.89236,6.99806,250923.18352064,0
+PETS.US,D,20120629,000000,7.10366,7.32731,7.02752,7.15053,415069.44123072,0
+PETS.US,D,20120702,000000,7.19807,7.34405,7.16841,7.26236,424565.8945131,0
+PETS.US,D,20120703,000000,7.2504,7.26868,7.1626,7.17971,113976.25666711,0
+PETS.US,D,20120705,000000,7.15446,7.33946,7.15446,7.19081,201754.67986258,0
+PETS.US,D,20120706,000000,7.15656,7.25633,7.15656,7.15656,226663.52974799,0
+PETS.US,D,20120709,000000,7.16841,7.20257,7.05105,7.08597,332040.2900808,0
+PETS.US,D,20120710,000000,7.11553,7.16841,6.95061,7.02044,384886.52630683,0
+PETS.US,D,20120711,000000,7.04483,7.08597,6.96237,7.05105,279525.44703956,0
+PETS.US,D,20120712,000000,7.0324,7.07411,6.78034,6.82693,445636.01955782,0
+PETS.US,D,20120713,000000,6.85065,6.89561,6.70334,6.76226,700933.17495577,0
+PETS.US,D,20120716,000000,6.78561,6.81516,6.68057,6.70334,344193.11586323,0
+PETS.US,D,20120717,000000,6.69205,6.90345,6.66277,6.79212,221869.30531461,0
+PETS.US,D,20120718,000000,6.82693,6.89236,6.61533,6.6273,438116.42593606,0
+PETS.US,D,20120719,000000,6.63322,6.78561,6.61533,6.70976,259567.63224279,0
+PETS.US,D,20120720,000000,6.66508,6.71903,6.58749,6.62337,253406.01889555,0
+PETS.US,D,20120723,000000,5.99825,5.99825,5.58617,5.66891,2632824.7666583,0
+PETS.US,D,20120724,000000,5.68632,5.68632,5.38059,5.54541,952128.1636122,0
+PETS.US,D,20120725,000000,5.53336,5.56895,5.41005,5.50418,672397.81731644,0
+PETS.US,D,20120726,000000,5.56895,5.59822,5.45129,5.50418,370457.85521444,0
+PETS.US,D,20120727,000000,5.53336,5.71005,5.52742,5.7044,473464.68384412,0
+PETS.US,D,20120730,000000,5.7044,5.81,5.68632,5.75681,359009.6319763,0
+PETS.US,D,20120731,000000,5.75681,5.83334,5.69215,5.71587,808574.2811505,0
+PETS.US,D,20120801,000000,5.72152,5.79317,5.64404,5.64404,346748.08413956,0
+PETS.US,D,20120802,000000,5.57459,5.64518,5.54541,5.58617,214755.32858776,0
+PETS.US,D,20120803,000000,5.61562,5.72161,5.61008,5.66298,293226.51669155,0
+PETS.US,D,20120806,000000,5.64987,5.73337,5.64404,5.66766,352200.91332503,0
+PETS.US,D,20120807,000000,5.66891,5.75681,5.66891,5.71005,668873.75919063,0
+PETS.US,D,20120808,000000,5.7044,5.77452,5.68049,5.73337,397451.2414104,0
+PETS.US,D,20120809,000000,5.72152,5.84109,5.71559,5.80522,415551.37264455,0
+PETS.US,D,20120810,000000,5.78714,5.82933,5.73931,5.76332,267480.29790707,0
+PETS.US,D,20120813,000000,5.77509,5.81727,5.73337,5.73931,276658.94826146,0
+PETS.US,D,20120814,000000,5.75137,5.80808,5.72152,5.75729,521213.52836992,0
+PETS.US,D,20120815,000000,5.76332,5.85879,5.75778,5.82311,381878.897939,0
+PETS.US,D,20120816,000000,5.79891,5.84701,5.77509,5.82933,472229.01588069,0
+PETS.US,D,20120817,000000,5.81727,5.93072,5.81727,5.9246,680548.83517671,0
+PETS.US,D,20120820,000000,5.91867,5.95435,5.85879,5.94851,309832.76508328,0
+PETS.US,D,20120821,000000,5.95435,5.97233,5.79317,5.80216,338793.60230054,0
+PETS.US,D,20120822,000000,5.80522,5.90384,5.79891,5.85295,218406.92604652,0
+PETS.US,D,20120823,000000,5.85295,5.88251,5.74533,5.75729,170745.89548767,0
+PETS.US,D,20120824,000000,5.76925,5.86472,5.73931,5.85295,283079.82189205,0
+PETS.US,D,20120827,000000,5.85879,5.92756,5.85295,5.9067,331224.87467346,0
+PETS.US,D,20120828,000000,5.88882,5.9664,5.88882,5.95435,481840.46364359,0
+PETS.US,D,20120829,000000,5.94851,6.18154,5.93636,6.14566,423377.26974625,0
+PETS.US,D,20120830,000000,6.13351,6.15752,6.09161,6.09161,184246.24750094,0
+PETS.US,D,20120831,000000,6.11563,6.16939,6.07994,6.13982,202397.60354914,0
+PETS.US,D,20120904,000000,6.15752,6.15752,5.91867,6.09792,387654.7570743,0
+PETS.US,D,20120905,000000,6.09161,6.15188,6.07372,6.13351,235632.05382434,0
+PETS.US,D,20120906,000000,6.15188,6.26484,6.13351,6.24696,221997.89005192,0
+PETS.US,D,20120907,000000,6.24696,6.30684,6.19636,6.30062,148255.06590632,0
+PETS.US,D,20120910,000000,6.33687,6.41426,6.27699,6.36653,255734.13442394,0
+PETS.US,D,20120911,000000,6.36061,6.50409,6.36061,6.47405,156053.78249443,0
+PETS.US,D,20120912,000000,6.46803,6.50973,6.39054,6.44411,108286.12069,0
+PETS.US,D,20120913,000000,6.42048,6.52159,6.33687,6.35477,279904.92882527,0
+PETS.US,D,20120914,000000,6.37256,6.46803,6.33687,6.34855,174391.22052021,0
+PETS.US,D,20120917,000000,6.31278,6.36653,5.90078,5.97835,430982.58652622,0
+PETS.US,D,20120918,000000,5.94851,6.06665,5.88882,5.9067,314902.97626993,0
+PETS.US,D,20120919,000000,5.90078,5.93368,5.7813,5.79891,286948.86345942,0
+PETS.US,D,20120920,000000,5.79317,5.96047,5.76925,5.87714,287600.15038092,0
+PETS.US,D,20120921,000000,5.94851,5.94851,5.85295,5.87103,374953.09399848,0
+PETS.US,D,20120924,000000,5.85295,5.96047,5.75137,5.9246,332570.31009557,0
+PETS.US,D,20120925,000000,5.9246,6.04388,5.84109,5.84701,311306.78524269,0
+PETS.US,D,20120926,000000,5.88271,5.94851,5.79891,5.82933,179177.08171867,0
+PETS.US,D,20120927,000000,5.84701,6.01422,5.83487,5.98399,194760.92463811,0
+PETS.US,D,20120928,000000,5.96047,6.06808,5.91867,5.99606,193723.88350468,0
+PETS.US,D,20121001,000000,6.03804,6.10969,5.9904,6.02006,260211.60133371,0
+PETS.US,D,20121002,000000,6.03202,6.25901,6.01422,6.13982,247067.73221006,0
+PETS.US,D,20121003,000000,6.12749,6.15188,6.03202,6.10969,174871.0611253,0
+PETS.US,D,20121004,000000,6.15188,6.23529,6.08587,6.22352,185148.43147085,0
+PETS.US,D,20121005,000000,6.23529,6.26484,6.14566,6.21127,239347.42094957,0
+PETS.US,D,20121008,000000,6.22917,6.28302,6.13982,6.28302,159969.8672584,0
+PETS.US,D,20121009,000000,6.31278,6.3188,6.15188,6.16948,341448.92939623,0
+PETS.US,D,20121010,000000,6.16355,6.18154,5.9664,5.9664,208129.55570097,0
+PETS.US,D,20121011,000000,6.02609,6.09151,5.86472,5.94258,430331.29960471,0
+PETS.US,D,20121012,000000,5.97835,6.10969,5.95712,6.06205,187623.94901518,0
+PETS.US,D,20121015,000000,6.01422,6.16355,5.97233,6.09161,209450.94682261,0
+PETS.US,D,20121016,000000,6.13351,6.23529,6.10357,6.22352,274619.36433873,0
+PETS.US,D,20121017,000000,6.27097,6.34099,6.15752,6.33687,298075.1021521,0
+PETS.US,D,20121018,000000,6.34855,6.37839,5.99606,6.12184,355206.45088413,0
+PETS.US,D,20121019,000000,6.08587,6.08587,5.99606,6.03804,364968.43687607,0
+PETS.US,D,20121022,000000,6.56981,6.94047,6.27699,6.65934,1858747.7842601,0
+PETS.US,D,20121023,000000,6.65934,6.72505,6.44411,6.45607,778661.08055363,0
+PETS.US,D,20121024,000000,6.50409,6.56981,6.28302,6.34855,475687.2135313,0
+PETS.US,D,20121025,000000,6.42612,6.46199,6.28302,6.3188,431790.68410299,0
+PETS.US,D,20121026,000000,6.30062,6.71903,6.15752,6.42048,881816.35660363,0
+PETS.US,D,20121031,000000,6.44411,6.64747,6.35477,6.50973,608306.16629974,0
+PETS.US,D,20121101,000000,6.54569,6.69492,6.37256,6.55153,315124.60199602,0
+PETS.US,D,20121102,000000,6.51652,6.70133,6.51652,6.61725,308124.57434535,0
+PETS.US,D,20121105,000000,6.70688,6.70688,6.49796,6.60577,241689.12673474,0
+PETS.US,D,20121106,000000,6.65293,6.66508,6.50973,6.53384,193970.59893562,0
+PETS.US,D,20121107,000000,6.51528,6.5214,6.32788,6.47921,265891.28326713,0
+PETS.US,D,20121108,000000,6.49136,6.49759,6.35802,6.36443,185920.98529909,0
+PETS.US,D,20121109,000000,6.38863,6.45482,6.36443,6.38863,124632.06339401,0
+PETS.US,D,20121112,000000,6.38863,6.39456,6.25528,6.27929,205621.63062122,0
+PETS.US,D,20121113,000000,6.26743,6.33975,6.14633,6.15255,162425.52211973,0
+PETS.US,D,20121114,000000,6.18871,6.35793,6.05823,6.08567,263330.04256459,0
+PETS.US,D,20121115,000000,6.10357,6.32788,6.07344,6.20697,222119.15695865,0
+PETS.US,D,20121116,000000,6.13399,6.36443,6.13399,6.32186,233184.76219796,0
+PETS.US,D,20121119,000000,6.34596,6.5941,6.30378,6.55192,279141.78363636,0
+PETS.US,D,20121120,000000,6.49136,6.66048,6.49136,6.58836,160251.0810335,0
+PETS.US,D,20121121,000000,6.55793,6.65532,6.54675,6.63074,106783.87461265,0
+PETS.US,D,20121123,000000,6.66737,6.72141,6.59487,6.72141,88739.149810021,0
+PETS.US,D,20121126,000000,6.7461,6.78225,6.63074,6.68517,441159.59805241,0
+PETS.US,D,20121127,000000,6.69731,6.81258,6.649,6.7461,129794.27016508,0
+PETS.US,D,20121128,000000,6.72783,6.78101,6.66737,6.75184,139743.38353896,0
+PETS.US,D,20121129,000000,6.81832,7.02398,6.79517,7.00619,238919.8505629,0
+PETS.US,D,20121130,000000,7.01212,7.04225,6.92153,6.98773,389533.34872428,0
+PETS.US,D,20121203,000000,7.01212,7.0674,6.94573,6.99433,215279.07617633,0
+PETS.US,D,20121204,000000,7.38757,7.41148,7.14805,7.29756,647708.50234838,0
+PETS.US,D,20121205,000000,7.34463,7.42402,7.23681,7.41148,385208.51085229,0
+PETS.US,D,20121206,000000,7.42927,7.53374,7.33429,7.43569,240589.36133921,0
+PETS.US,D,20121207,000000,7.47835,7.53374,7.40661,7.50245,260445.77191223,0
+PETS.US,D,20121210,000000,7.53785,7.56301,7.3626,7.41148,405638.84842355,0
+PETS.US,D,20121211,000000,7.48323,7.53785,7.3626,7.42402,389458.07960976,0
+PETS.US,D,20121212,000000,7.56875,7.68267,7.48954,7.48954,417985.07401413,0
+PETS.US,D,20121213,000000,7.47605,7.5543,7.3188,7.33161,288553.55916489,0
+PETS.US,D,20121214,000000,7.3188,7.50312,7.3188,7.44429,305905.18087127,0
+PETS.US,D,20121217,000000,7.39819,7.54254,7.39819,7.4574,337331.08158917,0
+PETS.US,D,20121218,000000,7.45118,7.5764,7.45118,7.5543,325706.18501278,0
+PETS.US,D,20121219,000000,7.583,7.60729,7.47605,7.48954,176956.64284022,0
+PETS.US,D,20121220,000000,7.4574,7.62758,7.4574,7.59582,211887.7844053,0
+PETS.US,D,20121221,000000,7.53058,7.72696,7.30588,7.47605,845257.52043698,0
+PETS.US,D,20121224,000000,7.5764,7.5764,7.34405,7.50312,133016.20642843,0
+PETS.US,D,20121226,000000,7.53058,7.53469,7.17272,7.18659,231974.18393937,0
+PETS.US,D,20121227,000000,7.17971,7.29202,7.04875,7.14671,137001.2878807,0
+PETS.US,D,20121228,000000,7.10806,7.23979,7.09917,7.15369,151267.921296,0
+PETS.US,D,20121231,000000,7.14068,7.32578,7.14068,7.3188,245970.05762326,0
+PETS.US,D,20130102,000000,7.48236,7.54254,7.39819,7.50925,297755.20841539,0
+PETS.US,D,20130103,000000,7.48954,7.51729,7.42402,7.48236,432927.03865141,0
+PETS.US,D,20130104,000000,7.5237,7.64881,7.45826,7.51729,125122.35804278,0
+PETS.US,D,20130107,000000,7.50925,7.81994,7.48236,7.78666,328554.91191663,0
+PETS.US,D,20130108,000000,7.7548,7.86519,7.62183,7.63436,225427.86178458,0
+PETS.US,D,20130109,000000,7.66708,7.66708,7.5237,7.5543,104251.90523244,0
+PETS.US,D,20130110,000000,7.59582,7.59582,7.43703,7.51729,101040.42301276,0
+PETS.US,D,20130111,000000,7.53058,7.56875,7.42402,7.48236,106004.00295383,0
+PETS.US,D,20130114,000000,7.45118,7.68267,7.43703,7.5543,188824.07323008,0
+PETS.US,D,20130115,000000,7.53469,7.62758,7.39819,7.42402,214898.54898624,0
+PETS.US,D,20130116,000000,7.38432,7.45118,7.32578,7.34405,219138.70910438,0
+PETS.US,D,20130117,000000,7.35878,7.38432,7.30588,7.31114,302356.03304063,0
+PETS.US,D,20130118,000000,7.29202,7.64881,7.25958,7.60185,509201.83217722,0
+PETS.US,D,20130122,000000,7.87676,8.04493,7.68918,7.86519,1006499.6448117,0
+PETS.US,D,20130123,000000,7.94554,8.13494,7.82549,8.13494,612426.10491553,0
+PETS.US,D,20130124,000000,8.14182,8.24007,8.12404,8.1775,298390.81427135,0
+PETS.US,D,20130125,000000,8.24867,8.25546,8.05249,8.0962,237577.5513539,0
+PETS.US,D,20130128,000000,8.05669,8.47662,8.05152,8.40087,438436.31967278,0
+PETS.US,D,20130129,000000,8.43769,8.52751,8.40641,8.5212,517553.56767622,0
+PETS.US,D,20130130,000000,8.53268,8.78847,8.5123,8.61102,660453.02700333,0
+PETS.US,D,20130131,000000,8.64928,8.88699,8.58309,8.59754,674162.45989028,0
+PETS.US,D,20130201,000000,8.65646,8.69654,8.49261,8.5123,604656.65964973,0
+PETS.US,D,20130204,000000,8.50523,8.74437,8.46696,8.66296,803449.70893668,0
+PETS.US,D,20130205,000000,8.75441,8.8008,8.61743,8.76819,720981.93993258,0
+PETS.US,D,20130206,000000,8.80826,8.81371,8.64172,8.70773,402758.75938868,0
+PETS.US,D,20130207,000000,8.74437,8.74437,8.54616,8.63704,604008.50894133,0
+PETS.US,D,20130208,000000,8.60834,8.78291,8.56138,8.73614,230736.42516721,0
+PETS.US,D,20130211,000000,8.76187,8.8008,8.63704,8.66746,213664.97183155,0
+PETS.US,D,20130212,000000,8.66201,8.8008,8.63704,8.70208,329585.68062385,0
+PETS.US,D,20130213,000000,8.67387,8.82118,8.64172,8.74437,268139.94806351,0
+PETS.US,D,20130214,000000,8.70208,8.8008,8.69567,8.74437,123065.00224581,0
+PETS.US,D,20130215,000000,8.79382,8.79382,8.62996,8.6555,247056.23276201,0
+PETS.US,D,20130219,000000,8.66201,8.836,8.61743,8.81371,428154.76770975,0
+PETS.US,D,20130220,000000,8.81371,8.95969,8.71969,8.88135,628064.30886213,0
+PETS.US,D,20130221,000000,8.86106,8.91569,8.61284,8.63704,416508.96304598,0
+PETS.US,D,20130222,000000,8.66746,8.76551,8.63895,8.68755,237701.95447374,0
+PETS.US,D,20130225,000000,8.67387,8.82118,8.52569,8.54081,377719.23395721,0
+PETS.US,D,20130226,000000,8.60194,8.76187,8.53641,8.56138,205236.92181366,0
+PETS.US,D,20130227,000000,8.55515,8.66201,8.40813,8.43319,256549.54983128,0
+PETS.US,D,20130228,000000,8.45012,8.59476,8.34319,8.43319,361267.705412,0
+PETS.US,D,20130301,000000,8.41464,8.64172,8.40813,8.63704,286857.91327938,0
+PETS.US,D,20130304,000000,8.59476,8.73614,8.54616,8.69567,341007.76875278,0
+PETS.US,D,20130305,000000,8.73614,8.86748,8.70869,8.86106,215751.59895084,0
+PETS.US,D,20130306,000000,8.86106,9.04961,8.84433,9.04397,358681.37500462,0
+PETS.US,D,20130307,000000,9.07803,9.19739,8.41464,8.44209,1568119.0974239,0
+PETS.US,D,20130308,000000,8.44209,8.69567,8.1623,8.66746,1103292.5898758,0
+PETS.US,D,20130311,000000,8.70773,9.02885,8.68018,9.0213,481872.871179,0
+PETS.US,D,20130312,000000,9.0213,9.28253,9.0213,9.17539,425158.63878997,0
+PETS.US,D,20130313,000000,9.18209,9.43558,9.17539,9.36192,342214.16539388,0
+PETS.US,D,20130314,000000,9.36766,9.58193,9.3428,9.58193,282789.19947764,0
+PETS.US,D,20130315,000000,9.58959,9.66421,9.49776,9.54176,631076.11884745,0
+PETS.US,D,20130318,000000,9.53411,9.67569,9.43558,9.54845,427610.11203382,0
+PETS.US,D,20130319,000000,9.57142,9.65846,9.2481,9.37437,519829.41298619,0
+PETS.US,D,20130320,000000,9.4088,9.46332,9.3428,9.37437,458596.94291701,0
+PETS.US,D,20130321,000000,9.3428,9.43558,9.18209,9.21748,480021.4600426,0
+PETS.US,D,20130322,000000,9.17539,9.30932,9.09601,9.09601,353973.91913381,0
+PETS.US,D,20130325,000000,9.14096,9.2347,8.95969,9.00054,500710.01249286,0
+PETS.US,D,20130326,000000,9.0213,9.20984,8.93721,9.00054,369608.98686731,0
+PETS.US,D,20130327,000000,8.97461,9.05908,8.93721,9.0034,440427.81499454,0
+PETS.US,D,20130328,000000,8.99393,9.01469,8.93721,8.94659,248882.55419356,0
+PETS.US,D,20130401,000000,8.96907,9.16679,8.80826,9.14861,452323.47130235,0
+PETS.US,D,20130402,000000,9.17539,9.2414,8.9882,9.00054,317245.72745948,0
+PETS.US,D,20130403,000000,9.04397,9.05908,8.86748,8.89608,222449.50473906,0
+PETS.US,D,20130404,000000,8.93721,8.93721,8.68018,8.78291,246005.60137178,0
+PETS.US,D,20130405,000000,8.72332,9.10366,8.67387,9.03545,790031.94386851,0
+PETS.US,D,20130408,000000,9.0563,9.07803,8.80826,8.90918,203098.02447596,0
+PETS.US,D,20130409,000000,8.89608,8.93253,8.50054,8.54616,609235.53078324,0
+PETS.US,D,20130410,000000,8.60834,8.66746,8.45625,8.50054,664634.64447685,0
+PETS.US,D,20130411,000000,8.52569,8.66746,8.46954,8.58051,437969.02392011,0
+PETS.US,D,20130412,000000,8.53106,8.62996,8.49718,8.57506,373704.88118263,0
+PETS.US,D,20130415,000000,8.45625,8.73614,8.17004,8.24964,759741.35229467,0
+PETS.US,D,20130416,000000,8.32233,8.51775,8.28952,8.50054,527990.88489014,0
+PETS.US,D,20130417,000000,8.50054,8.56138,8.34844,8.42794,250471.5688335,0
+PETS.US,D,20130418,000000,8.47577,8.50953,8.34319,8.42794,254808.95155792,0
+PETS.US,D,20130419,000000,8.46324,8.56856,8.45012,8.53641,164636.55235884,0
+PETS.US,D,20130422,000000,8.78847,8.80826,8.47577,8.6555,328077.16212026,0
+PETS.US,D,20130423,000000,8.71596,8.71596,8.50953,8.6555,150759.85477295,0
+PETS.US,D,20130424,000000,8.66746,8.66746,8.44209,8.54081,359068.17462092,0
+PETS.US,D,20130425,000000,8.53641,8.6555,8.52569,8.56856,208672.12056816,0
+PETS.US,D,20130426,000000,8.50953,8.58759,8.42163,8.54616,189481.6325778,0
+PETS.US,D,20130429,000000,8.40181,8.63704,8.40181,8.48112,131972.89286878,0
+PETS.US,D,20130430,000000,8.45625,8.54616,8.31468,8.33524,322760.23550269,0
+PETS.US,D,20130501,000000,8.28952,8.50054,8.20764,8.42794,424462.39948064,0
+PETS.US,D,20130502,000000,8.45012,8.58759,8.36863,8.47577,338291.80820372,0
+PETS.US,D,20130503,000000,8.59476,8.85083,8.48906,8.79382,522212.93494609,0
+PETS.US,D,20130506,000000,9.3428,9.3868,8.53106,8.60834,1652715.309722,0
+PETS.US,D,20130507,000000,8.66746,8.78291,8.48906,8.74991,764485.39731839,0
+PETS.US,D,20130508,000000,8.72973,8.78847,8.35447,8.56856,690352.63734339,0
+PETS.US,D,20130509,000000,8.59476,8.68755,8.53641,8.6555,300607.07153232,0
+PETS.US,D,20130510,000000,8.68018,8.85638,8.64833,8.82118,619858.92997473,0
+PETS.US,D,20130513,000000,8.88948,8.95692,8.7436,8.76091,408034.91523589,0
+PETS.US,D,20130514,000000,8.75441,9.13809,8.75441,9.11895,478090.59817421,0
+PETS.US,D,20130515,000000,9.15244,9.23279,8.83974,8.88948,387625.48575199,0
+PETS.US,D,20130516,000000,8.94562,9.01757,8.836,8.86748,273161.02524485,0
+PETS.US,D,20130517,000000,8.93061,8.99011,8.78847,8.87484,295220.10282206,0
+PETS.US,D,20130520,000000,8.92506,8.94562,8.70773,8.72973,467889.54234754,0
+PETS.US,D,20130521,000000,8.71414,8.99584,8.64642,8.97786,441954.10537238,0
+PETS.US,D,20130522,000000,9.01001,9.15913,8.7436,8.81371,335106.46109327,0
+PETS.US,D,20130523,000000,8.77642,8.87484,8.70017,8.81371,193229.40723844,0
+PETS.US,D,20130524,000000,8.79382,8.99011,8.7215,8.9176,239312.92260541,0
+PETS.US,D,20130528,000000,8.95022,9.08835,8.93817,8.96247,187275.82936051,0
+PETS.US,D,20130529,000000,8.95692,8.99584,8.836,8.92506,130956.75982272,0
+PETS.US,D,20130530,000000,8.93061,8.96247,8.86748,8.88948,108969.81514693,0
+PETS.US,D,20130531,000000,8.836,9.09983,8.836,9.03077,240288.28488111,0
+PETS.US,D,20130603,000000,9.09983,9.20696,8.97786,9.18018,434853.71890233,0
+PETS.US,D,20130604,000000,9.16583,9.3868,9.11895,9.25957,331732.9411965,0
+PETS.US,D,20130605,000000,9.27488,9.27488,8.95692,8.99584,182327.93048496,0
+PETS.US,D,20130606,000000,9.01757,9.18018,8.79382,9.17253,508851.62171382,0
+PETS.US,D,20130607,000000,9.22896,9.3361,8.95022,8.97786,371684.11453854,0
+PETS.US,D,20130610,000000,8.98447,9.01001,8.84433,8.97786,212421.98603754,0
+PETS.US,D,20130611,000000,8.94562,8.9662,8.81371,8.82118,283045.32354789,0
+PETS.US,D,20130612,000000,8.88221,8.97786,8.73528,8.76091,290295.20284261,0
+PETS.US,D,20130613,000000,8.76819,8.8008,8.6002,8.68659,315977.65196062,0
+PETS.US,D,20130614,000000,8.70017,8.71414,8.5651,8.62002,320715.42455813,0
+PETS.US,D,20130617,000000,8.69386,8.95692,8.64172,8.95022,434175.25146725,0
+PETS.US,D,20130618,000000,8.97786,9.10652,8.90354,9.03077,174531.30470557,0
+PETS.US,D,20130619,000000,9.05812,9.13809,8.96247,8.99011,217279.98013742,0
+PETS.US,D,20130620,000000,8.95692,8.95692,8.63551,8.67846,298490.12768635,0
+PETS.US,D,20130621,000000,8.7215,8.7215,8.55162,8.67292,323275.61985629,0
+PETS.US,D,20130624,000000,8.58577,8.63551,8.46696,8.4748,424956.87574687,0
+PETS.US,D,20130625,000000,8.51317,8.5212,8.42344,8.43597,219671.86533226,0
+PETS.US,D,20130626,000000,8.49805,8.50523,8.3914,8.45185,446195.31089491,0
+PETS.US,D,20130627,000000,8.52751,8.61379,8.47299,8.58577,140739.65390204,0
+PETS.US,D,20130628,000000,8.64555,8.69932,8.55612,8.59657,470350.42423071,0
+PETS.US,D,20130701,000000,8.5786,8.67846,8.50523,8.6666,188902.47855772,0
+PETS.US,D,20130702,000000,8.67846,8.76722,8.55162,8.64642,304949.68127857,0
+PETS.US,D,20130703,000000,8.60577,8.72973,8.5786,8.67846,53178.674815172,0
+PETS.US,D,20130705,000000,8.78196,8.82118,8.62002,8.81371,101137.64561902,0
+PETS.US,D,20130708,000000,8.92506,8.99584,8.80826,8.96247,255989.21308982,0
+PETS.US,D,20130709,000000,9.00245,9.08367,8.93817,9.08079,298412.7677631,0
+PETS.US,D,20130710,000000,9.08461,9.57333,9.01001,9.55036,483998.17825993,0
+PETS.US,D,20130711,000000,9.60968,9.80766,9.59628,9.74552,634111.97313322,0
+PETS.US,D,20130712,000000,9.71299,9.78669,9.52836,9.53602,402880.02629541,0
+PETS.US,D,20130715,000000,9.57619,9.66803,9.23948,9.36097,474777.7117308,0
+PETS.US,D,20130716,000000,9.37437,9.57237,9.01757,9.03077,416123.20883406,0
+PETS.US,D,20130717,000000,9.09313,9.47481,9.00245,9.44324,424818.88237025,0
+PETS.US,D,20130718,000000,9.52168,9.66708,9.44898,9.58481,515856.87638634,0
+PETS.US,D,20130719,000000,9.62403,10.2658,9.59628,10.1913,1175017.7835904,0
+PETS.US,D,20130722,000000,11.5315,11.9705,11.1641,11.5832,4928265.1361046,0
+PETS.US,D,20130723,000000,11.5832,11.6836,11.3191,11.4865,1210948.3317316,0
+PETS.US,D,20130724,000000,11.5084,11.5697,11.4338,11.5458,743661.9877046,0
+PETS.US,D,20130725,000000,11.5534,11.5534,11.1009,11.3917,867167.10518951,0
+PETS.US,D,20130726,000000,11.3564,11.452,11.211,11.3,500296.03236298,0
+PETS.US,D,20130729,000000,11.3383,11.3383,11.0015,11.032,631015.48539408,0
+PETS.US,D,20130730,000000,11.0015,11.1755,11.0015,11.1755,487369.60734795,0
+PETS.US,D,20130731,000000,11.2186,11.4549,11.0397,11.3,408564.93525066,0
+PETS.US,D,20130801,000000,11.3974,11.5248,11.3191,11.4214,395792.18467777,0
+PETS.US,D,20130802,000000,11.4271,11.4578,11.2301,11.3191,294566.72509182,0
+PETS.US,D,20130805,000000,11.3191,11.5534,11.078,11.2186,701135.98340324,0
+PETS.US,D,20130806,000000,11.2301,11.2751,10.9871,11.0827,313557.54084783,0
+PETS.US,D,20130807,000000,11.0934,11.1755,10.9728,11.0092,297399.77093013,0
+PETS.US,D,20130808,000000,11.1096,11.2789,10.8667,10.9536,243116.10369757,0
+PETS.US,D,20130809,000000,10.9871,11.1918,10.8905,11.0092,405748.61588225,0
+PETS.US,D,20130812,000000,10.9049,11.0703,10.8724,10.9049,461074.55127007,0
+PETS.US,D,20130813,000000,10.9326,11.0474,10.8771,11.0015,278978.70055489,0
+PETS.US,D,20130814,000000,11.078,11.1019,10.8724,10.9115,321443.02599853,0
+PETS.US,D,20130815,000000,10.8369,10.9049,10.6591,10.6878,204145.51965307,0
+PETS.US,D,20130816,000000,10.6686,10.768,10.4496,10.4706,355145.81743075,0
+PETS.US,D,20130819,000000,10.4821,10.6131,10.3061,10.3252,567720.43250608,0
+PETS.US,D,20130820,000000,10.4496,10.6945,10.3386,10.5567,379492.23976599,0
+PETS.US,D,20130821,000000,10.5241,10.6945,10.3596,10.4228,356465.11774365,0
+PETS.US,D,20130822,000000,10.4228,10.6178,10.3663,10.4285,285668.24310815,0
+PETS.US,D,20130823,000000,10.4821,10.7212,10.2917,10.395,271805.13577905,0
+PETS.US,D,20130826,000000,10.3663,10.6743,10.3663,10.6332,502931.49677568,0
+PETS.US,D,20130827,000000,10.4888,10.6533,10.2467,10.2467,472354.4644049,0
+PETS.US,D,20130828,000000,10.2773,10.3816,10.1223,10.1827,355460.48414564,0
+PETS.US,D,20130829,000000,10.1827,10.8369,10.1626,10.6686,926749.92716538,0
+PETS.US,D,20130830,000000,10.9001,11.0283,10.5289,10.5289,644291.07546815,0
+PETS.US,D,20130903,000000,10.5634,10.7403,10.395,10.5356,460444.17243594,0
+PETS.US,D,20130904,000000,10.5164,10.593,10.3998,10.4754,227960.87656915,0
+PETS.US,D,20130905,000000,10.508,10.5567,10.4228,10.505,212144.95387992,0
+PETS.US,D,20130906,000000,10.5634,10.6178,10.3004,10.5356,279740.80033943,0
+PETS.US,D,20130909,000000,10.5634,10.815,10.5634,10.7911,304421.75207254,0
+PETS.US,D,20130910,000000,10.8724,11.3018,10.792,11.2876,652778.71353504,0
+PETS.US,D,20130911,000000,11.2876,11.5372,11.1851,11.4186,660973.63837878,0
+PETS.US,D,20130912,000000,11.4186,11.4329,11.2215,11.3823,452591.09482065,0
+PETS.US,D,20130913,000000,11.4033,11.6356,11.3286,11.5611,356203.76665156,0
+PETS.US,D,20130916,000000,11.7294,11.7294,11.1775,11.2961,449110.94367831,0
+PETS.US,D,20130917,000000,11.2397,11.2876,10.9805,11.0015,353296.49710309,0
+PETS.US,D,20130918,000000,11.0092,11.0837,10.7212,10.9719,348469.86513428,0
+PETS.US,D,20130919,000000,11.0092,11.0837,10.8102,10.9164,353194.04747499,0
+PETS.US,D,20130920,000000,10.9929,11.4558,10.9182,11.2138,619312.18349006,0
+PETS.US,D,20130923,000000,11.2138,11.2569,10.9115,11.0177,273911.62558134,0
+PETS.US,D,20130924,000000,11.0397,11.4118,10.9719,11.3095,316409.40396476,0
+PETS.US,D,20130925,000000,11.3688,11.5524,11.2789,11.3018,226382.31597291,0
+PETS.US,D,20130926,000000,11.341,11.4922,11.2722,11.3823,166192.11405899,0
+PETS.US,D,20130927,000000,11.3343,11.4186,11.1163,11.1641,175915.42008932,0
+PETS.US,D,20130930,000000,11.1689,11.3966,11.1067,11.2272,395514.10711579,0
+PETS.US,D,20131001,000000,11.0952,11.5524,11.0837,11.5449,283453.03125155,0
+PETS.US,D,20131002,000000,11.5066,11.5123,11.2961,11.3535,354467.34999568,0
+PETS.US,D,20131003,000000,11.341,11.4387,10.9929,11.0293,350362.04704104,0
+PETS.US,D,20131004,000000,11.0397,11.3535,11.0293,11.3162,176634.65829476,0
+PETS.US,D,20131007,000000,11.1374,11.2397,10.9929,11.0397,412568.83398156,0
+PETS.US,D,20131008,000000,11.0293,11.1297,10.7069,10.748,351240.18671049,0
+PETS.US,D,20131009,000000,10.8045,11.0608,10.6743,10.9049,257050.29852372,0
+PETS.US,D,20131010,000000,11.0608,11.3162,10.8905,11.1593,234155.94285618,0
+PETS.US,D,20131011,000000,11.1507,11.2655,11.0397,11.2329,196744.05672493,0
+PETS.US,D,20131014,000000,11.1507,11.3823,11.0952,11.3018,191171.0060371,0
+PETS.US,D,20131015,000000,11.2454,11.3458,11.2052,11.2329,211417.35243953,0
+PETS.US,D,20131016,000000,11.2655,11.3756,11.0397,11.1096,361809.22487483,0
+PETS.US,D,20131017,000000,11.1096,11.124,10.9249,11.0904,483576.88029947,0
+PETS.US,D,20131018,000000,11.1918,11.5199,11.078,11.4922,994300.82123706,0
+PETS.US,D,20131021,000000,11.1641,11.1641,10.2391,10.3663,2187109.2963686,0
+PETS.US,D,20131022,000000,10.4706,10.4706,10.2974,10.3138,922704.21225974,0
+PETS.US,D,20131023,000000,10.2248,10.284,9.89759,9.96453,1173589.7612231,0
+PETS.US,D,20131024,000000,9.96453,10.0545,9.78756,9.93776,726542.445768,0
+PETS.US,D,20131025,000000,9.97034,10.1223,9.91866,10.1139,490619.76952926,0
+PETS.US,D,20131028,000000,10.1329,10.1549,9.91866,10.0191,374423.07398371,0
+PETS.US,D,20131029,000000,10.0592,10.1712,9.99711,10.1712,968481.42414678,0
+PETS.US,D,20131030,000000,10.1827,10.2324,10.0545,10.1062,607113.35991542,0
+PETS.US,D,20131031,000000,10.2391,10.3175,10.1243,10.2324,357921.3660288,0
+PETS.US,D,20131101,000000,10.1779,10.2391,9.97703,10.1014,405818.65797492,0
+PETS.US,D,20131104,000000,10.1712,10.2773,10.0736,10.2084,388507.80703889,0
+PETS.US,D,20131105,000000,10.1626,10.2161,10.0898,10.1062,463921.18736517,0
+PETS.US,D,20131106,000000,10.1329,10.2094,9.98372,10.1712,331990.11067112,0
+PETS.US,D,20131107,000000,10.1253,10.2668,10.0038,10.0813,280788.29551655,0
+PETS.US,D,20131108,000000,10.0038,10.328,10.0038,10.1415,305180.71564399,0
+PETS.US,D,20131111,000000,10.0965,10.2181,10.0659,10.1062,219149.16314807,0
+PETS.US,D,20131112,000000,10.0659,10.2937,10.0659,10.2094,274411.32886943,0
+PETS.US,D,20131113,000000,10.1636,10.4027,10.1014,10.3692,356782.92067164,0
+PETS.US,D,20131114,000000,10.3903,10.6676,10.3491,10.5557,469767.08859315,0
+PETS.US,D,20131115,000000,10.5969,10.6791,10.4859,10.5557,265529.57335567,0
+PETS.US,D,20131118,000000,10.5711,10.6734,10.5213,10.6322,287606.42280713,0
+PETS.US,D,20131119,000000,10.6581,10.6734,10.505,10.6322,201311.42841039,0
+PETS.US,D,20131120,000000,10.6581,10.6945,10.5031,10.548,223210.55911923,0
+PETS.US,D,20131121,000000,10.5969,10.7212,10.548,10.6533,247341.62815457,0
+PETS.US,D,20131122,000000,10.6945,10.7079,10.548,10.5787,179119.5844784,0
+PETS.US,D,20131125,000000,10.5787,10.6791,10.548,10.5614,191796.1578494,0
+PETS.US,D,20131126,000000,10.5557,10.7212,10.4859,10.7012,195942.23157438,0
+PETS.US,D,20131127,000000,10.6456,10.7012,10.5787,10.6791,181121.53384385,0
+PETS.US,D,20131129,000000,10.6945,10.9202,10.6878,10.8781,116706.85287731,0
+PETS.US,D,20131202,000000,10.8685,10.8781,10.4725,10.4945,263555.84990816,0
+PETS.US,D,20131203,000000,10.4323,10.5347,10.3778,10.4725,254245.47860336,0
+PETS.US,D,20131204,000000,10.4103,10.8734,10.3414,10.7986,351566.35287342,0
+PETS.US,D,20131205,000000,10.816,10.816,10.5912,10.6322,166355.19714047,0
+PETS.US,D,20131206,000000,10.7012,10.9355,10.6533,10.7489,228866.19675218,0
+PETS.US,D,20131209,000000,10.8053,10.8915,10.6112,10.6734,148656.50118377,0
+PETS.US,D,20131210,000000,10.6456,10.816,10.6456,10.7556,214800.28097562,0
+PETS.US,D,20131211,000000,10.7986,10.811,10.6245,10.6878,226936.38028814,0
+PETS.US,D,20131212,000000,10.6676,10.6878,10.4945,10.5969,176507.11896181,0
+PETS.US,D,20131213,000000,10.5912,10.7012,10.44,10.6245,278756.02942443,0
+PETS.US,D,20131216,000000,10.8388,10.8858,10.6878,10.816,252068.94670839,0
+PETS.US,D,20131217,000000,10.8465,11.0062,10.7556,10.8465,259032.38520618,0
+PETS.US,D,20131218,000000,10.8618,10.9756,10.7556,10.9451,313212.55740626,0
+PETS.US,D,20131219,000000,10.9355,11.0216,10.9001,10.9278,177794.01173929,0
+PETS.US,D,20131220,000000,10.9555,11.3966,10.8465,11.2961,535471.79855026,0
+PETS.US,D,20131223,000000,11.2569,11.4338,11.2034,11.3966,265850.51249677,0
+PETS.US,D,20131224,000000,11.4387,11.5161,11.3353,11.452,97052.205347386,0
+PETS.US,D,20131226,000000,11.5258,11.6032,11.3688,11.4635,106748.33086411,0
+PETS.US,D,20131227,000000,11.5258,11.5477,11.0311,11.2876,361131.80284411,0
+PETS.US,D,20131230,000000,11.2454,11.4338,11.1765,11.3621,330683.35521064,0
+PETS.US,D,20131231,000000,11.3907,11.5018,11.3353,11.4635,276436.27713099,0
+PETS.US,D,20140102,000000,11.4578,11.5477,11.3162,11.4798,264930.55665259,0
+PETS.US,D,20140103,000000,11.5018,11.5084,11.2397,11.2722,382444.46170229,0
+PETS.US,D,20140106,000000,11.2645,11.3764,10.9833,11.0311,511592.67196771,0
+PETS.US,D,20140107,000000,11.0369,11.3219,11.0369,11.0876,479335.67477695,0
+PETS.US,D,20140108,000000,11.1067,11.2722,10.7604,10.8321,506900.89716242,0
+PETS.US,D,20140109,000000,10.792,10.9756,10.6533,10.7489,350467.63288226,0
+PETS.US,D,20140110,000000,10.8053,10.8685,10.5854,10.8532,295833.75518629,0
+PETS.US,D,20140113,000000,10.8685,11.0139,10.6676,10.8618,313421.63827993,0
+PETS.US,D,20140114,000000,10.8685,10.9451,10.7604,10.792,263938.46790699,0
+PETS.US,D,20140115,000000,10.7604,10.9077,10.5912,10.7337,398410.92262058,0
+PETS.US,D,20140116,000000,10.6791,10.7556,10.5347,10.6791,260047.47284788,0
+PETS.US,D,20140117,000000,10.7145,10.8236,10.5213,10.5289,443370.62829154,0
+PETS.US,D,20140121,000000,10.3778,10.5213,9.80388,9.90813,1114070.7089137,0
+PETS.US,D,20140122,000000,10.0095,10.0095,9.01001,9.26627,1540928.1298023,0
+PETS.US,D,20140123,000000,9.21271,9.23853,8.95596,9.1687,1031925.9698594,0
+PETS.US,D,20140124,000000,9.15626,9.20504,8.97786,8.99584,486301.20408347,0
+PETS.US,D,20140127,000000,9.06759,9.10269,8.96151,8.96151,514583.57386564,0
+PETS.US,D,20140128,000000,8.97786,9.13522,8.97786,9.10269,414801.81771242,0
+PETS.US,D,20140129,000000,9.03268,9.23184,8.95022,8.96151,367365.54909276,0
+PETS.US,D,20140130,000000,9.01001,9.10843,8.86566,8.91569,473104.01933704,0
+PETS.US,D,20140131,000000,8.81659,9.12183,8.81659,9.12183,716037.17727014,0
+PETS.US,D,20140203,000000,9.10843,9.10843,8.76282,8.78368,747447.39692251,0
+PETS.US,D,20140204,000000,8.79574,8.94468,8.74437,8.78368,651189.6988951,0
+PETS.US,D,20140205,000000,8.75537,8.78368,8.43855,8.70114,1050361.6758959,0
+PETS.US,D,20140206,000000,8.70773,9.01757,8.69473,9.01001,538877.72598245,0
+PETS.US,D,20140207,000000,9.03268,9.18401,8.96992,9.1687,439744.12053762,0
+PETS.US,D,20140210,000000,9.20027,9.20984,8.9485,9.00054,509844.75586379,0
+PETS.US,D,20140211,000000,9.03077,9.44898,9.01565,9.36479,745705.75324479,0
+PETS.US,D,20140212,000000,9.42219,9.42889,9.28732,9.33896,487442.78565374,0
+PETS.US,D,20140213,000000,9.30166,9.51498,9.25957,9.48532,389667.16048344,0
+PETS.US,D,20140214,000000,9.44898,9.57045,9.34566,9.49298,512696.61898072,0
+PETS.US,D,20140218,000000,9.42889,9.55516,9.39254,9.39923,241131.92620639,0
+PETS.US,D,20140219,000000,9.3782,9.46428,9.1687,9.1773,306334.84206669,0
+PETS.US,D,20140220,000000,9.28158,9.32654,9.1773,9.23184,188330.64236821,0
+PETS.US,D,20140221,000000,9.28158,9.39254,9.21366,9.35905,251859.86583472,0
+PETS.US,D,20140224,000000,9.39254,9.47098,9.18401,9.20027,358079.22208844,0
+PETS.US,D,20140225,000000,9.22227,9.28158,9.04961,9.25957,489491.77821577,0
+PETS.US,D,20140226,000000,9.30166,9.42889,9.26818,9.39923,308473.73940438,0
+PETS.US,D,20140227,000000,9.38488,9.57525,9.35331,9.50064,327357.92391483,0
+PETS.US,D,20140228,000000,9.53124,9.79145,9.47098,9.64029,358919.72720061,0
+PETS.US,D,20140303,000000,9.56184,9.74931,9.51115,9.70343,353522.30444666,0
+PETS.US,D,20140304,000000,9.77805,10.131,9.74358,9.95695,573486.88300208,0
+PETS.US,D,20140305,000000,9.98658,10.0956,9.83252,10.0229,506272.60913702,0
+PETS.US,D,20140306,000000,10.0793,10.088,9.92338,10.0229,312933.4344399,0
+PETS.US,D,20140307,000000,10.0793,10.0956,9.84789,9.95311,204837.57734494,0
+PETS.US,D,20140310,000000,9.91866,9.92338,9.71493,9.81339,205152.24405982,0
+PETS.US,D,20140311,000000,9.86226,9.89759,9.55516,9.58193,312385.64255086,0
+PETS.US,D,20140312,000000,9.56184,9.58193,9.50064,9.53889,264674.43258233,0
+PETS.US,D,20140313,000000,9.58193,9.58193,9.23184,9.28732,437906.29965801,0
+PETS.US,D,20140314,000000,9.28732,9.40689,9.12757,9.14861,283654.79429465,0
+PETS.US,D,20140317,000000,9.23184,9.31793,9.18401,9.25193,372145.13786501,0
+PETS.US,D,20140318,000000,9.29688,9.29688,8.92697,9.14096,441869.42761854,0
+PETS.US,D,20140319,000000,9.10175,9.23948,9.03077,9.20601,331932.61343086,0
+PETS.US,D,20140320,000000,9.18401,9.40115,9.18401,9.32654,293610.18009475,0
+PETS.US,D,20140321,000000,9.39923,9.46428,9.25193,9.30166,456043.02004505,0
+PETS.US,D,20140324,000000,9.28158,9.39254,9.12087,9.20027,376514.92812484,0
+PETS.US,D,20140325,000000,9.26818,9.36479,9.14861,9.19166,277486.9085212,0
+PETS.US,D,20140326,000000,9.27585,9.31793,9.14096,9.1773,344924.8989211,0
+PETS.US,D,20140327,000000,9.19166,9.28158,8.99393,9.02321,315062.9231383,0
+PETS.US,D,20140328,000000,9.01565,9.20027,8.97692,9.14861,236173.57328716,0
+PETS.US,D,20140331,000000,9.19166,9.49298,9.14861,9.36479,427139.68006805,0
+PETS.US,D,20140401,000000,9.36479,9.45663,9.23948,9.29688,286420.93425339,0
+PETS.US,D,20140402,000000,9.33228,9.42889,9.21366,9.40689,209996.6479029,0
+PETS.US,D,20140403,000000,9.45663,9.50064,9.25193,9.33228,367535.95000481,0
+PETS.US,D,20140404,000000,9.39254,9.40689,8.95873,9.03077,381537.05071054,0
+PETS.US,D,20140407,000000,9.00054,9.14096,8.89886,9.03832,536642.65144285,0
+PETS.US,D,20140408,000000,9.05812,9.25957,9.02321,9.24905,264640.97964253,0
+PETS.US,D,20140409,000000,9.28732,9.32654,9.20122,9.28158,262954.74239634,0
+PETS.US,D,20140410,000000,9.27585,9.32654,8.9419,9.00054,380002.39709776,0
+PETS.US,D,20140411,000000,8.9419,9.05247,8.88317,8.93348,320313.98928066,0
+PETS.US,D,20140414,000000,9.04683,9.08079,8.95405,9.01565,224019.70210036,0
+PETS.US,D,20140415,000000,9.00905,9.04492,8.8054,9.00054,328350.01266041,0
+PETS.US,D,20140416,000000,9.08079,9.10749,8.84337,9.04683,422815.88760043,0
+PETS.US,D,20140417,000000,9.03077,9.26818,8.98256,9.18401,272602.77931212,0
+PETS.US,D,20140421,000000,9.25193,9.43558,8.47212,9.27585,592349.11402077,0
+PETS.US,D,20140422,000000,9.31793,9.45663,9.20601,9.37246,205232.74019619,0
+PETS.US,D,20140423,000000,9.33896,9.42792,9.02321,9.04683,315676.57550254,0
+PETS.US,D,20140424,000000,9.05812,9.25957,8.99393,9.14861,222550.90896279,0
+PETS.US,D,20140425,000000,9.12757,9.12757,8.93348,9.00905,212440.80331618,0
+PETS.US,D,20140428,000000,9.03077,9.14096,8.91282,9.00054,263334.22418207,0
+PETS.US,D,20140429,000000,9.00054,9.04683,8.84337,8.88317,497937.60010792,0
+PETS.US,D,20140430,000000,8.88317,9.14861,8.84337,9.14096,258140.65527994,0
+PETS.US,D,20140501,000000,8.82768,9.13426,8.82768,8.9882,753637.23618769,0
+PETS.US,D,20140502,000000,8.9882,9.05812,8.82768,8.84337,674752.06795404,0
+PETS.US,D,20140505,000000,8.76455,9.23948,8.61188,9.09409,1108185.0823197,0
+PETS.US,D,20140506,000000,9.10175,9.12757,8.93348,8.98256,465569.79005411,0
+PETS.US,D,20140507,000000,8.9882,9.09887,8.7856,8.92697,489724.90338992,0
+PETS.US,D,20140508,000000,8.95873,9.06568,8.8054,8.81936,319313.53730013,0
+PETS.US,D,20140509,000000,8.79852,9.08079,8.79852,9.08079,363502.77995159,0
+PETS.US,D,20140512,000000,9.13426,9.33228,9.03077,9.31793,422755.25414706,0
+PETS.US,D,20140513,000000,9.35331,9.38488,9.10749,9.30166,398087.89267075,0
+PETS.US,D,20140514,000000,9.22801,9.30166,9.04205,9.07046,329875.25763388,0
+PETS.US,D,20140515,000000,9.07897,9.28158,9.04961,9.25862,333374.22605486,0
+PETS.US,D,20140516,000000,9.25193,9.45089,9.20696,9.4461,335638.57191677,0
+PETS.US,D,20140519,000000,9.35905,9.5915,9.35905,9.52741,340652.33126752,0
+PETS.US,D,20140520,000000,9.55036,9.57811,9.28158,9.4088,366729.94323678,0
+PETS.US,D,20140521,000000,9.31793,9.49011,9.13904,9.29688,659432.71233978,0
+PETS.US,D,20140522,000000,9.31793,9.55036,9.29688,9.53507,272908.0373877,0
+PETS.US,D,20140523,000000,9.56568,9.57333,9.31028,9.47384,359158.07939661,0
+PETS.US,D,20140527,000000,9.51307,9.67663,9.46619,9.53507,280638.80269189,0
+PETS.US,D,20140528,000000,9.66612,9.66612,9.42889,9.50828,226533.89960633,0
+PETS.US,D,20140529,000000,9.57333,9.5982,9.4461,9.47384,222008.3440956,0
+PETS.US,D,20140530,000000,9.48819,9.61924,9.40115,9.4088,207828.47924288,0
+PETS.US,D,20140602,000000,9.54272,9.60585,9.34663,9.42889,241449.72913438,0
+PETS.US,D,20140603,000000,9.43654,9.48819,9.28732,9.39445,257662.9054836,0
+PETS.US,D,20140604,000000,9.31793,9.47384,9.29688,9.45949,174404.810777,0
+PETS.US,D,20140605,000000,9.45949,9.72736,9.37914,9.71299,348136.38114076,0
+PETS.US,D,20140606,000000,9.72736,9.77037,9.5982,9.68811,249240.08248755,0
+PETS.US,D,20140609,000000,9.72736,9.80484,9.65272,9.76174,182257.88839227,0
+PETS.US,D,20140610,000000,9.71299,9.80484,9.68334,9.76174,209204.23139167,0
+PETS.US,D,20140611,000000,9.76174,9.76174,9.47384,9.5982,224189.05760804,0
+PETS.US,D,20140612,000000,9.55036,9.67663,9.39445,9.49585,133353.87203942,0
+PETS.US,D,20140613,000000,9.51307,9.55036,9.36575,9.4088,164652.23342438,0
+PETS.US,D,20140616,000000,9.35331,9.45089,9.27776,9.4155,271162.21209251,0
+PETS.US,D,20140617,000000,9.36575,9.47384,9.36575,9.4461,149847.21675937,0
+PETS.US,D,20140618,000000,9.47958,9.55036,9.31793,9.47384,155658.6196432,0
+PETS.US,D,20140619,000000,9.55898,9.60585,9.37914,9.45089,137544.89815226,0
+PETS.US,D,20140620,000000,9.50255,9.50255,9.34663,9.37246,222683.67531756,0
+PETS.US,D,20140623,000000,9.37246,9.4241,9.32654,9.34663,231965.82070443,0
+PETS.US,D,20140624,000000,9.31028,9.43654,9.25862,9.29688,268758.82744959,0
+PETS.US,D,20140625,000000,9.23184,9.35905,9.22036,9.31028,126437.47673821,0
+PETS.US,D,20140626,000000,9.28732,9.39445,9.2041,9.22801,309135.48036957,0
+PETS.US,D,20140627,000000,9.22036,9.38584,9.22036,9.38584,271335.74921765,0
+PETS.US,D,20140630,000000,9.4088,9.53507,9.32654,9.53507,257356.60200367,0
+PETS.US,D,20140701,000000,9.55036,9.68811,9.43654,9.46619,293852.71390821,0
+PETS.US,D,20140702,000000,9.46619,9.61924,9.4155,9.55898,265179.36289226,0
+PETS.US,D,20140703,000000,9.77805,9.85458,9.67663,9.74833,234586.64945596,0
+PETS.US,D,20140707,000000,9.73591,9.73591,9.61924,9.63646,219936.35263746,0
+PETS.US,D,20140708,000000,9.61924,9.65942,9.48819,9.55898,219345.69916933,0
+PETS.US,D,20140709,000000,9.58576,9.6996,9.55036,9.58576,123457.02888396,0
+PETS.US,D,20140710,000000,9.4088,9.53507,9.39445,9.45949,168066.52409151,0
+PETS.US,D,20140711,000000,9.4461,9.52072,9.3868,9.50828,128975.71854464,0
+PETS.US,D,20140714,000000,9.58576,9.68334,9.52741,9.5915,193624.57008968,0
+PETS.US,D,20140715,000000,9.56568,9.61924,9.4461,9.5915,161522.29274544,0
+PETS.US,D,20140716,000000,9.64507,9.66612,9.45949,9.47958,199561.42149772,0
+PETS.US,D,20140717,000000,9.45089,9.46619,9.31028,9.36575,251349.70850295,0
+PETS.US,D,20140718,000000,9.38584,9.68811,9.33993,9.56568,457480.45105158,0
+PETS.US,D,20140721,000000,9.31028,10.0095,9.30166,9.98175,1033700.0210726,0
+PETS.US,D,20140722,000000,10.0028,10.1482,9.81339,10.0382,541368.92459231,0
+PETS.US,D,20140723,000000,10.0458,10.152,9.96167,10.0736,310905.34996524,0
+PETS.US,D,20140724,000000,10.0908,10.152,9.85458,9.86797,327377.78659783,0
+PETS.US,D,20140725,000000,9.83921,10.0229,9.77999,9.93303,230001.50589623,0
+PETS.US,D,20140728,000000,9.92437,9.99514,9.77037,9.79815,306893.0879994,0
+PETS.US,D,20140729,000000,9.82776,9.88608,9.77037,9.77805,247578.9349462,0
+PETS.US,D,20140730,000000,9.84789,9.90429,9.7426,9.8909,249680.19772664,0
+PETS.US,D,20140731,000000,9.91197,9.94829,9.75222,9.81252,451109.75683066,0
+PETS.US,D,20140801,000000,9.7962,10.1109,9.6862,9.81252,377584.37679369,0
+PETS.US,D,20140804,000000,9.81911,9.91964,9.81911,9.8909,249172.13120362,0
+PETS.US,D,20140805,000000,9.83165,10.0898,9.81252,10.0277,323489.92775182,0
+PETS.US,D,20140806,000000,9.99711,10.1263,9.94829,10.0182,257083.75146351,0
+PETS.US,D,20140807,000000,10.0679,10.1089,9.88332,9.96738,158780.19708718,0
+PETS.US,D,20140808,000000,9.96738,10.1243,9.86797,10.1196,168880.89409448,0
+PETS.US,D,20140811,000000,10.1396,10.1836,10.0411,10.0622,215406.61550927,0
+PETS.US,D,20140812,000000,10.0277,10.197,9.8536,9.94829,244040.24115922,0
+PETS.US,D,20140813,000000,9.89759,9.98274,9.82679,9.96079,282286.35997645,0
+PETS.US,D,20140814,000000,9.93402,10.0774,9.88332,10.0622,114694.44946819,0
+PETS.US,D,20140815,000000,10.1196,10.197,9.93402,10.0344,172396.58898534,0
+PETS.US,D,20140818,000000,10.13,10.242,10.1032,10.2343,281069.50929165,0
+PETS.US,D,20140819,000000,10.2765,10.3013,10.1032,10.13,144951.58810223,0
+PETS.US,D,20140820,000000,10.1032,10.2554,10.1032,10.197,153261.50742649,0
+PETS.US,D,20140821,000000,10.2047,10.2554,10.1673,10.2047,104888.55649277,0
+PETS.US,D,20140822,000000,10.2047,10.3051,10.1836,10.2621,108294.48392496,0
+PETS.US,D,20140825,000000,10.3051,10.3262,10.1396,10.1903,106566.43050402,0
+PETS.US,D,20140826,000000,10.242,10.3138,10.1473,10.2907,152452.36444537,0
+PETS.US,D,20140827,000000,10.2765,10.3262,10.1836,10.1836,77554.368472712,0
+PETS.US,D,20140828,000000,10.1473,10.197,10.0765,10.1626,99322.82363551,0
+PETS.US,D,20140829,000000,10.1779,10.1836,10.0565,10.0851,116924.29698595,0
+PETS.US,D,20140902,000000,10.1549,10.1549,10.0344,10.0565,162762.14232634,0
+PETS.US,D,20140903,000000,10.0679,10.3138,10.0277,10.22,224179.64896873,0
+PETS.US,D,20140904,000000,10.2276,10.4209,10.2047,10.2554,248661.97387184,0
+PETS.US,D,20140905,000000,10.2831,10.4122,10.1473,10.4122,220402.60298576,0
+PETS.US,D,20140908,000000,10.4122,10.4285,10.1836,10.2047,123921.18842352,0
+PETS.US,D,20140909,000000,10.22,10.2831,10.1196,10.1396,152652.03667973,0
+PETS.US,D,20140910,000000,10.2047,10.2047,9.94159,10.0928,203041.57264006,0
+PETS.US,D,20140911,000000,10.0928,10.1779,10.0344,10.1032,144933.81622797,0
+PETS.US,D,20140912,000000,10.0622,10.1243,9.94159,10.0679,132364.91950692,0
+PETS.US,D,20140915,000000,10.0277,10.1032,10.0277,10.0488,119860.83785672,0
+PETS.US,D,20140916,000000,10.0277,10.1032,10.0277,10.0565,166550.68775736,0
+PETS.US,D,20140917,000000,10.0565,10.13,9.97506,10.0182,172222.00645582,0
+PETS.US,D,20140918,000000,10.0622,10.1032,9.99711,10.0765,106187.99412266,0
+PETS.US,D,20140919,000000,10.0928,10.1836,10.0574,10.0851,221111.38714753,0
+PETS.US,D,20140922,000000,10.0565,10.1836,9.94159,9.99711,240618.63266151,0
+PETS.US,D,20140923,000000,9.98943,10.0622,9.74931,9.80388,261617.67020919,0
+PETS.US,D,20140924,000000,9.8469,9.98274,9.83165,9.95498,218510.421079,0
+PETS.US,D,20140925,000000,9.96079,9.96079,9.71872,9.75222,226027.92389203,0
+PETS.US,D,20140926,000000,9.82679,9.91964,9.71872,9.88332,181934.85844245,0
+PETS.US,D,20140929,000000,9.75222,10.0411,9.74931,9.91964,196721.05782883,0
+PETS.US,D,20140930,000000,9.94159,9.99711,9.74076,9.74076,278717.34946279,0
+PETS.US,D,20141001,000000,9.71008,9.83165,9.61637,9.68143,323777.41395312,0
+PETS.US,D,20141002,000000,9.6556,9.77707,9.64986,9.68143,216785.50387116,0
+PETS.US,D,20141003,000000,9.7828,9.81252,9.66995,9.66995,249111.49775024,0
+PETS.US,D,20141006,000000,9.71008,9.74076,9.56951,9.63264,292400.64724053,0
+PETS.US,D,20141007,000000,9.59533,9.60968,9.45281,9.45281,244741.70749041,0
+PETS.US,D,20141008,000000,9.45281,9.64986,9.40976,9.61637,476566.39860511,0
+PETS.US,D,20141009,000000,9.60968,9.62881,9.38011,9.3868,236059.62421101,0
+PETS.US,D,20141010,000000,9.36575,9.49872,9.20984,9.32654,523102.57406359,0
+PETS.US,D,20141013,000000,9.31028,9.49872,9.20313,9.41645,485897.67799727,0
+PETS.US,D,20141014,000000,9.5035,9.57811,9.24428,9.34089,363218.4299634,0
+PETS.US,D,20141015,000000,9.19644,9.6556,9.02321,9.4681,587826.69472315,0
+PETS.US,D,20141016,000000,9.39445,9.67377,9.28158,9.54654,381803.62882447,0
+PETS.US,D,20141017,000000,9.66995,9.70246,9.30357,9.3868,686159.52042181,0
+PETS.US,D,20141020,000000,8.8471,9.51115,8.64469,9.03832,852139.41739403,0
+PETS.US,D,20141021,000000,9.10269,9.10269,8.8913,9.04683,466670.60085401,0
+PETS.US,D,20141022,000000,9.1094,9.14287,8.98733,8.99298,269887.86416746,0
+PETS.US,D,20141023,000000,9.162,9.162,8.96534,9.13713,236190.29975705,0
+PETS.US,D,20141024,000000,9.18975,9.33322,9.06759,9.31028,394299.34723973,0
+PETS.US,D,20141027,000000,9.21845,9.30166,9.12949,9.26627,171046.97194576,0
+PETS.US,D,20141028,000000,9.33322,9.38011,9.22705,9.38011,251121.81035064,0
+PETS.US,D,20141029,000000,9.44707,9.52263,9.22705,9.25766,212262.03916918,0
+PETS.US,D,20141030,000000,9.23087,9.51307,9.2261,9.50637,268464.02341772,0
+PETS.US,D,20141031,000000,9.62116,9.62116,9.48532,9.58673,220185.15887714,0
+PETS.US,D,20141103,000000,9.54176,9.59916,9.44801,9.50064,224848.70776449,0
+PETS.US,D,20141104,000000,9.47767,9.51976,9.38201,9.50637,213300.12570698,0
+PETS.US,D,20141105,000000,9.56568,9.58673,9.39254,9.45663,153149.64915908,0
+PETS.US,D,20141106,000000,9.44801,9.54176,9.44801,9.51976,124370.71230192,0
+PETS.US,D,20141107,000000,9.47767,9.66134,9.43272,9.63933,289227.8449825,0
+PETS.US,D,20141110,000000,9.61446,9.84789,9.61446,9.83252,324353.4317601,0
+PETS.US,D,20141111,000000,9.86226,9.95784,9.75125,9.86797,234697.46231901,0
+PETS.US,D,20141112,000000,9.86797,9.96266,9.83921,9.92732,256443.96399007,0
+PETS.US,D,20141113,000000,9.90626,9.98569,9.59246,9.92063,259749.53260289,0
+PETS.US,D,20141114,000000,9.95016,9.95016,9.80388,9.87663,202146.70650073,0
+PETS.US,D,20141117,000000,9.83252,9.93579,9.78951,9.80388,221182.47464457,0
+PETS.US,D,20141118,000000,9.80388,9.99908,9.78951,9.7962,236466.28651031,0
+PETS.US,D,20141119,000000,9.82679,9.83252,9.58673,9.65463,178005.18342171,0
+PETS.US,D,20141120,000000,9.59916,9.89858,9.57907,9.86226,160397.43764506,0
+PETS.US,D,20141121,000000,9.97034,9.97703,9.76843,9.81911,163723.91434526,0
+PETS.US,D,20141124,000000,9.86797,9.92732,9.81252,9.86797,156247.18230259,0
+PETS.US,D,20141125,000000,9.93579,9.93579,9.7962,9.88421,161615.33373422,0
+PETS.US,D,20141126,000000,9.92063,9.95695,9.82679,9.84789,101192.00664617,0
+PETS.US,D,20141128,000000,9.86226,10.0515,9.7962,9.7962,76059.440225927,0
+PETS.US,D,20141201,000000,9.75125,9.83252,9.64699,9.7962,178229.9453609,0
+PETS.US,D,20141202,000000,9.74076,9.92732,9.72445,9.76843,121650.57013539,0
+PETS.US,D,20141203,000000,9.7761,9.89277,9.74076,9.87663,127031.26641945,0
+PETS.US,D,20141204,000000,9.91295,9.91295,9.7962,9.81252,150730.58345065,0
+PETS.US,D,20141205,000000,9.80388,9.89858,9.72736,9.75125,126009.90635155,0
+PETS.US,D,20141208,000000,9.72445,9.88421,9.66803,9.73212,149367.37615428,0
+PETS.US,D,20141209,000000,9.6862,10.1072,9.64699,10.1072,351272.59424591,0
+PETS.US,D,20141210,000000,10.0515,10.0889,9.85458,9.85458,221911.12148934,0
+PETS.US,D,20141211,000000,9.83252,10.0075,9.7761,9.81911,199379.52113763,0
+PETS.US,D,20141212,000000,9.64699,9.95016,9.64699,9.81252,146103.62371619,0
+PETS.US,D,20141215,000000,9.88421,9.90626,9.70917,9.76843,164137.89447513,0
+PETS.US,D,20141216,000000,9.81252,10.0334,9.72445,9.98569,317403.5835191,0
+PETS.US,D,20141217,000000,10.0363,10.1606,9.89277,10.0889,258297.46593521,0
+PETS.US,D,20141218,000000,10.1606,10.2611,10.0363,10.1884,247600.88843793,0
+PETS.US,D,20141219,000000,10.1769,10.2333,10.043,10.1606,409618.70285399,0
+PETS.US,D,20141222,000000,10.152,10.2477,10.1223,10.1884,84905.651991167,0
+PETS.US,D,20141223,000000,10.1884,10.3481,10.1693,10.2688,136792.20700702,0
+PETS.US,D,20141224,000000,10.3138,10.3692,10.2611,10.3262,64961.427451195,0
+PETS.US,D,20141226,000000,10.3788,10.4782,10.3548,10.3979,95602.229488442,0
+PETS.US,D,20141229,000000,10.3864,10.7002,10.2765,10.682,255154.98040385,0
+PETS.US,D,20141230,000000,10.6695,10.6973,10.5031,10.5433,168178.38235892,0
+PETS.US,D,20141231,000000,10.5882,10.66,10.3864,10.4285,150628.13382254,0
+PETS.US,D,20150102,000000,10.4649,10.6533,10.4649,10.5147,257524.91210698,0
+PETS.US,D,20150105,000000,10.4515,10.5299,10.3338,10.4055,153067.06221397,0
+PETS.US,D,20150106,000000,10.4649,10.7384,10.242,10.3414,247132.54728089,0
+PETS.US,D,20150107,000000,10.4782,10.7193,10.3138,10.5748,268380.39106824,0
+PETS.US,D,20150108,000000,10.6456,10.6456,10.3826,10.5519,204376.55401848,0
+PETS.US,D,20150109,000000,10.5147,10.5147,10.2477,10.3262,143413.79827635,0
+PETS.US,D,20150112,000000,10.3625,10.3969,10.24,10.3692,167608.63697816,0
+PETS.US,D,20150113,000000,10.3414,10.6456,10.1693,10.3414,130295.01885754,0
+PETS.US,D,20150114,000000,10.2018,10.3692,10.1434,10.3548,141676.3362161,0
+PETS.US,D,20150115,000000,10.4132,10.4132,10.0937,10.1884,180344.79839814,0
+PETS.US,D,20150116,000000,10.1156,10.3195,10.1156,10.2822,185027.16456412,0
+PETS.US,D,20150120,000000,10.66,11.5218,10.4515,11.3927,1491681.2208166,0
+PETS.US,D,20150121,000000,11.3927,11.936,11.3219,11.7485,992111.74448967,0
+PETS.US,D,20150122,000000,11.7572,11.7907,11.5037,11.6777,797860.97718332,0
+PETS.US,D,20150123,000000,11.672,11.6893,11.4808,11.6539,429636.10569974,0
+PETS.US,D,20150126,000000,11.6979,11.872,11.4778,11.7781,339610.06311225,0
+PETS.US,D,20150127,000000,11.7333,11.8786,11.6539,11.7648,405432.90376299,0
+PETS.US,D,20150128,000000,11.7764,11.8633,11.5773,11.6165,271362.92973123,0
+PETS.US,D,20150129,000000,11.6165,11.7781,11.5773,11.7485,337146.04501597,0
+PETS.US,D,20150130,000000,11.6777,11.7915,11.5151,11.5151,261176.50956573,0
+PETS.US,D,20150202,000000,11.6529,11.6979,11.3679,11.5889,262795.84093236,0
+PETS.US,D,20150203,000000,11.6147,11.7848,11.5745,11.6836,265356.03623051,0
+PETS.US,D,20150204,000000,11.6529,11.7333,11.4042,11.4271,418849.62342679,0
+PETS.US,D,20150205,000000,11.4845,11.8241,11.4845,11.7485,392653.8807639,0
+PETS.US,D,20150206,000000,11.7485,11.8499,11.6979,11.718,268517.3390405,0
+PETS.US,D,20150209,000000,11.718,11.8308,11.5678,11.6003,200553.51024332,0
+PETS.US,D,20150210,000000,11.6836,11.6836,11.4405,11.4683,147655.00379887,0
+PETS.US,D,20150211,000000,11.4683,11.5591,11.4042,11.454,186058.97867571,0
+PETS.US,D,20150212,000000,11.4607,11.5409,11.1832,11.454,329193.6539857,0
+PETS.US,D,20150213,000000,11.4922,11.5084,11.2779,11.4214,203065.61694054,0
+PETS.US,D,20150217,000000,11.3592,11.4358,11.1832,11.2225,413900.67914688,0
+PETS.US,D,20150218,000000,11.2225,11.3966,11.1689,11.3592,239511.5494354,0
+PETS.US,D,20150219,000000,11.3383,11.4138,11.1985,11.2866,232055.72548011,0
+PETS.US,D,20150220,000000,11.3191,11.3191,11.0015,11.2635,541884.30894592,0
+PETS.US,D,20150223,000000,11.2148,11.3383,11.1468,11.2779,298385.58724952,0
+PETS.US,D,20150224,000000,11.2492,11.3823,11.1985,11.2712,209402.85822167,0
+PETS.US,D,20150225,000000,11.2712,11.4214,11.2559,11.3592,285832.37159399,0
+PETS.US,D,20150226,000000,11.3105,11.4358,11.3038,11.3507,145883.04339445,0
+PETS.US,D,20150227,000000,11.3679,11.4405,11.2779,11.2866,221487.73272014,0
+PETS.US,D,20150302,000000,11.3038,11.4271,11.2359,11.3316,357516.79453824,0
+PETS.US,D,20150303,000000,11.2951,11.3383,11.0579,11.0952,390511.84721309,0
+PETS.US,D,20150304,000000,11.0904,11.1765,11.0015,11.0579,338291.80820372,0
+PETS.US,D,20150305,000000,11.0818,11.1555,11.0177,11.0818,173574.75970851,0
+PETS.US,D,20150306,000000,11.0502,11.2635,11.0177,11.1641,573498.38245013,0
+PETS.US,D,20150309,000000,11.2492,11.3038,11.1555,11.3038,224436.81844334,0
+PETS.US,D,20150310,000000,11.2492,11.4845,11.1918,11.4845,250749.6463955,0
+PETS.US,D,20150311,000000,11.4405,11.5409,11.2426,11.3191,237254.52140407,0
+PETS.US,D,20150312,000000,11.3679,11.6472,11.2866,11.6147,188850.20833928,0
+PETS.US,D,20150313,000000,11.5956,11.6606,11.4214,11.5275,158849.19377549,0
+PETS.US,D,20150316,000000,11.5956,11.8012,11.4482,11.5409,215031.31534102,0
+PETS.US,D,20150317,000000,11.5151,11.608,11.4607,11.5496,171803.84470847,0
+PETS.US,D,20150318,000000,11.5151,11.5496,11.3191,11.5084,205346.68927234,0
+PETS.US,D,20150319,000000,11.4607,11.5678,11.4214,11.5228,151489.54702209,0
+PETS.US,D,20150320,000000,11.5352,11.7333,11.4922,11.6529,255793.72247293,0
+PETS.US,D,20150323,000000,11.608,11.8432,11.6003,11.8241,282793.38109512,0
+PETS.US,D,20150324,000000,11.8012,11.8576,11.6883,11.8308,283341.17298414,0
+PETS.US,D,20150325,000000,11.8432,11.9542,11.7485,11.8241,275022.89042494,0
+PETS.US,D,20150326,000000,11.7418,11.9389,11.6606,11.8174,282385.67339144,0
+PETS.US,D,20150327,000000,11.7915,11.8796,11.5228,11.8653,197166.40008976,0
+PETS.US,D,20150330,000000,11.8432,12.2182,11.8432,12.1656,371966.37371801,0
+PETS.US,D,20150331,000000,12.0796,12.1656,11.9906,12.1149,462230.7685015,0
+PETS.US,D,20150401,000000,12.1005,12.1005,11.8576,11.9189,350288.86873526,0
+PETS.US,D,20150402,000000,11.9313,12.1312,11.8729,12.1149,323840.13821522,0
+PETS.US,D,20150406,000000,12.0719,12.2182,11.9839,11.9839,205485.72805334,0
+PETS.US,D,20150407,000000,12.0938,12.1809,11.9666,12.0489,204832.3503231,0
+PETS.US,D,20150408,000000,11.9906,12.2833,11.9666,12.1226,356016.63926961,0
+PETS.US,D,20150409,000000,12.1455,12.2182,11.9839,12.0633,296841.52499742,0
+PETS.US,D,20150410,000000,12.1149,12.1752,11.9666,12.1312,273794.54029208,0
+PETS.US,D,20150413,000000,12.1005,12.4105,12.0422,12.2622,369787.7510143,0
+PETS.US,D,20150414,000000,12.2249,12.3942,12.2249,12.3503,302158.451615,0
+PETS.US,D,20150415,000000,12.3503,12.4516,12.2833,12.3799,279454.35954251,0
+PETS.US,D,20150416,000000,12.4439,12.4689,12.3732,12.4439,200900.58449362,0
+PETS.US,D,20150417,000000,12.4602,12.4602,12.2555,12.2776,294248.92216384,0
+PETS.US,D,20150420,000000,12.3578,12.5789,12.2689,12.5329,300341.53882276,0
+PETS.US,D,20150421,000000,12.5789,12.5789,12.336,12.4516,214113.45030559,0
+PETS.US,D,20150422,000000,12.5119,12.5645,12.3273,12.5483,159736.74208425,0
+PETS.US,D,20150423,000000,12.5856,12.6879,12.4755,12.5177,194300.94671603,0
+PETS.US,D,20150424,000000,12.5645,12.7549,12.4689,12.7242,150111.70406456,0
+PETS.US,D,20150427,000000,12.7549,12.8342,12.336,12.4229,219254.74898928,0
+PETS.US,D,20150428,000000,12.4306,12.5674,12.3062,12.5329,131818.17302227,0
+PETS.US,D,20150429,000000,12.4602,12.5119,11.8653,11.9542,272980.17028912,0
+PETS.US,D,20150430,000000,11.8499,11.9906,11.5228,11.608,308973.44269247,0
+PETS.US,D,20150501,000000,11.6529,11.7333,11.3679,11.6003,371831.51655449,0
+PETS.US,D,20150504,000000,11.8653,12.1656,11.5889,11.9839,493319.00360841,0
+PETS.US,D,20150505,000000,12.0212,12.0212,11.6529,11.9045,330924.84361974,0
+PETS.US,D,20150506,000000,11.9265,11.9992,11.6836,11.96,234229.12116198,0
+PETS.US,D,20150507,000000,11.9313,12.2106,11.8959,12.1589,206457.95411594,0
+PETS.US,D,20150508,000000,12.2326,12.2833,12.0633,12.1005,253342.24922908,0
+PETS.US,D,20150511,000000,12.1005,12.2833,12.0422,12.0566,176850.01159464,0
+PETS.US,D,20150512,000000,12.0633,12.0719,11.7418,11.9476,296985.79080025,0
+PETS.US,D,20150513,000000,12.0145,12.0881,11.8414,11.9849,139293.85966055,0
+PETS.US,D,20150514,000000,12.0804,12.1485,11.8347,12.0068,290321.33795182,0
+PETS.US,D,20150515,000000,12.0431,12.1848,11.9542,12.1025,190387.99816517,0
+PETS.US,D,20150518,000000,12.1178,12.2279,12.0297,12.1925,194539.29891202,0
+PETS.US,D,20150519,000000,12.2212,12.2776,12.0652,12.243,186751.03636758,0
+PETS.US,D,20150520,000000,12.3024,12.3024,11.9189,12.1092,236116.0760469,0
+PETS.US,D,20150521,000000,12.1331,12.1331,11.9916,12.0737,120149.36946239,0
+PETS.US,D,20150522,000000,12.1092,12.1848,12.0001,12.0948,146846.90622212,0
+PETS.US,D,20150526,000000,12.1025,12.1685,11.9686,12.1542,176315.8099624,0
+PETS.US,D,20150527,000000,12.1925,12.378,12.1542,12.3024,153453.86183027,0
+PETS.US,D,20150528,000000,12.3024,12.3847,12.2804,12.3186,118547.80997004,0
+PETS.US,D,20150529,000000,12.3407,12.4583,12.2212,12.378,162892.81787238,0
+PETS.US,D,20150601,000000,12.3847,12.4344,12.1685,12.4211,162204.94179799,0
+PETS.US,D,20150602,000000,12.4498,12.6067,12.356,12.5043,245826.8372248,0
+PETS.US,D,20150603,000000,12.556,12.599,12.4277,12.5712,187839.30231506,0
+PETS.US,D,20150604,000000,12.5856,13.0591,12.5856,12.7301,388221.36624196,0
+PETS.US,D,20150605,000000,12.7559,12.8372,12.5856,12.7798,166805.76642324,0
+PETS.US,D,20150608,000000,12.7022,12.7109,12.3024,12.4211,242994.83679084,0
+PETS.US,D,20150609,000000,12.4583,12.5043,12.2345,12.2737,193597.3895761,0
+PETS.US,D,20150610,000000,12.3924,12.599,12.2937,12.4976,177731.28747719,0
+PETS.US,D,20150611,000000,12.4746,12.6592,12.4344,12.6276,85970.919042547,0
+PETS.US,D,20150612,000000,12.6764,12.8133,12.6134,12.7376,118932.5187776,0
+PETS.US,D,20150615,000000,12.7559,12.8275,12.644,12.8076,186493.86689296,0
+PETS.US,D,20150616,000000,12.7942,12.7942,12.4211,12.4583,284524.57072914,0
+PETS.US,D,20150617,000000,12.5043,12.8372,12.5043,12.8133,208875.97442,0
+PETS.US,D,20150618,000000,12.8076,13.1653,12.8076,13.083,199980.62864944,0
+PETS.US,D,20150619,000000,13.148,13.3958,12.9701,13.148,374596.61110885,0
+PETS.US,D,20150622,000000,13.0982,13.1977,12.9615,13.0151,149812.71841521,0
+PETS.US,D,20150623,000000,13.0428,13.1203,12.9357,13.0591,259173.51479591,0
+PETS.US,D,20150624,000000,13.0505,13.083,12.9452,12.9558,144552.24363351,0
+PETS.US,D,20150625,000000,13.0361,13.1308,12.8955,13.1049,362867.17409563,0
+PETS.US,D,20150626,000000,13.0907,13.1653,12.9825,13.0982,288028.76617196,0
+PETS.US,D,20150629,000000,13.0361,13.0591,12.6525,12.7109,260383.04765012,0
+PETS.US,D,20150630,000000,12.7472,13.0084,12.7185,12.8076,363294.74448228,0
+PETS.US,D,20150701,000000,12.8955,12.9988,12.8275,12.9357,451462.0581028,0
+PETS.US,D,20150702,000000,12.9768,12.9825,12.7942,12.8592,178675.28762183,0
+PETS.US,D,20150706,000000,12.8133,13.0505,12.6668,12.7472,392670.6072338,0
+PETS.US,D,20150707,000000,12.7855,12.9194,12.5913,12.8516,251214.85133943,0
+PETS.US,D,20150708,000000,12.8802,13.0151,12.6965,12.8955,384985.83972183,0
+PETS.US,D,20150709,000000,13.0428,13.1394,12.8677,13.0151,200918.35636787,0
+PETS.US,D,20150710,000000,13.0361,13.4025,12.8592,13.3488,264697.43147844,0
+PETS.US,D,20150713,000000,13.3106,13.5345,13.3039,13.5191,173409.58581831,0
+PETS.US,D,20150714,000000,13.5268,13.6618,13.2981,13.3106,612613.23229747,0
+PETS.US,D,20150715,000000,13.325,13.325,12.6879,12.7185,308229.11478219,0
+PETS.US,D,20150716,000000,12.7559,12.8516,12.6134,12.7185,477622.25701717,0
+PETS.US,D,20150717,000000,12.7798,12.8275,12.5043,12.5789,397928.99120675,0
+PETS.US,D,20150720,000000,12.7644,13.1394,11.7992,12.2651,1045997.1126579,0
+PETS.US,D,20150721,000000,12.2651,12.6668,12.2651,12.6372,564867.52398477,0
+PETS.US,D,20150722,000000,12.6372,12.9357,12.5913,12.7376,288299.52590338,0
+PETS.US,D,20150723,000000,12.7262,12.8516,12.511,12.6276,247439.8961652,0
+PETS.US,D,20150724,000000,12.5789,12.7376,12.3924,12.6191,312032.29587435,0
+PETS.US,D,20150727,000000,12.5319,12.7472,12.5319,12.6879,286276.66845056,0
+PETS.US,D,20150728,000000,12.7185,12.8372,12.5789,12.6525,276707.0368624,0
+PETS.US,D,20150729,000000,12.6525,12.7559,12.5712,12.5913,200918.35636787,0
+PETS.US,D,20150730,000000,12.6134,12.7663,12.5157,12.6592,226406.36027337,0
+PETS.US,D,20150731,000000,12.6592,12.8026,12.5789,12.6286,259361.68758222,0
+PETS.US,D,20150803,000000,12.6191,12.7826,12.5377,12.6067,168729.31046106,0
+PETS.US,D,20150804,000000,12.6067,12.8553,12.6067,12.7042,155163.09797258,0
+PETS.US,D,20150805,000000,12.7042,12.8151,12.6067,12.6534,139553.11994391,0
+PETS.US,D,20150806,000000,12.6534,12.7492,12.3377,12.3818,211497.84857589,0
+PETS.US,D,20150807,000000,12.3675,12.6134,12.2555,12.599,146493.5595456,0
+PETS.US,D,20150810,000000,12.556,12.8093,12.4879,12.7959,415992.53328801,0
+PETS.US,D,20150811,000000,12.7959,12.8093,12.6592,12.7568,174358.81298479,0
+PETS.US,D,20150812,000000,12.6831,12.7492,12.4191,12.4879,201725.40854027,0
+PETS.US,D,20150813,000000,12.5157,12.5856,12.3531,12.4813,193985.23459678,0
+PETS.US,D,20150814,000000,12.4813,12.6534,12.4402,12.6286,240948.98044193,0
+PETS.US,D,20150817,000000,12.6134,12.8093,12.51,12.7568,231213.12955919,0
+PETS.US,D,20150818,000000,12.7568,12.8093,12.5856,12.6286,158235.54141125,0
+PETS.US,D,20150819,000000,12.5856,12.7204,12.3818,12.5913,356621.92839891,0
+PETS.US,D,20150820,000000,12.4966,12.6774,12.4478,12.4966,165970.48833291,0
+PETS.US,D,20150821,000000,12.3531,12.466,12.1628,12.2555,417459.23561684,0
+PETS.US,D,20150824,000000,11.5486,12.1628,10.8895,11.7821,479241.5883838,0
+PETS.US,D,20150825,000000,12.2182,12.2182,11.8786,11.8786,245885.37986942,0
+PETS.US,D,20150826,000000,12.0901,12.3377,11.8949,12.1628,350349.50218863,0
+PETS.US,D,20150827,000000,12.2987,12.3818,12.0164,12.3751,264965.05499674,0
+PETS.US,D,20150828,000000,12.2987,12.4325,12.1274,12.4134,226273.5939186,0
+PETS.US,D,20150831,000000,12.3531,12.5463,12.291,12.4268,237078.89347019,0
+PETS.US,D,20150901,000000,12.18,12.4268,12.1579,12.2383,289377.33780717,0
+PETS.US,D,20150902,000000,12.3531,12.4058,12.2479,12.3971,171973.20021614,0
+PETS.US,D,20150903,000000,12.4191,12.5033,12.2383,12.3225,136882.1117827,0
+PETS.US,D,20150904,000000,12.1962,12.4134,12.1962,12.3464,210930.19400386,0
+PETS.US,D,20150908,000000,12.4727,12.4879,12.1436,12.2049,185049.11805585,0
+PETS.US,D,20150909,000000,12.3168,12.4966,12.2096,12.3377,244415.54132748,0
+PETS.US,D,20150910,000000,12.3292,12.4124,12.1628,12.18,226792.11448531,0
+PETS.US,D,20150911,000000,12.1436,12.4402,12.1045,12.3894,193585.89012806,0
+PETS.US,D,20150914,000000,12.3894,12.4134,12.3072,12.3608,179578.51699612,0
+PETS.US,D,20150915,000000,12.3894,12.5789,12.2622,12.4564,124077.99907877,0
+PETS.US,D,20150916,000000,12.4879,12.556,12.3608,12.4478,154230.59727599,0
+PETS.US,D,20150917,000000,12.4813,12.6831,12.3569,12.4478,442339.85958431,0
+PETS.US,D,20150918,000000,12.2987,12.531,12.2249,12.3225,331005.3397561,0
+PETS.US,D,20150921,000000,12.3292,12.6534,12.2326,12.5377,277637.44675026,0
+PETS.US,D,20150922,000000,12.4134,12.4966,12.2326,12.2622,152362.45966968,0
+PETS.US,D,20150923,000000,12.291,12.4191,12.2249,12.2843,233385.47983669,0
+PETS.US,D,20150924,000000,12.1628,12.3675,12.1503,12.3225,174200.95692517,0
+PETS.US,D,20150925,000000,12.4058,12.7826,12.3377,12.4402,327136.29818872,0
+PETS.US,D,20150928,000000,12.4191,12.4191,11.9265,11.9399,392979.00152247,0
+PETS.US,D,20150929,000000,11.9399,12.024,11.6634,11.8863,362760.54285004,0
+PETS.US,D,20150930,000000,11.9857,12.0968,11.8405,12.067,224939.65794453,0
+PETS.US,D,20151001,000000,12.0355,12.1628,11.8288,12.024,201058.44055324,0
+PETS.US,D,20151002,000000,11.9552,12.2776,11.7227,12.2326,225208.32686722,0
+PETS.US,D,20151005,000000,12.2326,12.5033,12.1579,12.4058,231731.6501259,0
+PETS.US,D,20151006,000000,12.4325,12.4325,12.18,12.2776,276839.80321718,0
+PETS.US,D,20151007,000000,12.2689,12.4478,12.1436,12.3377,208665.84814195,0
+PETS.US,D,20151008,000000,12.2622,12.3751,12.2096,12.3531,156898.4692241,0
+PETS.US,D,20151009,000000,12.4402,12.4402,12.2843,12.3225,161832.77784286,0
+PETS.US,D,20151012,000000,12.3225,12.3818,12.18,12.3292,133303.69262973,0
+PETS.US,D,20151013,000000,12.2326,12.4478,12.1436,12.1866,164366.8380318,0
+PETS.US,D,20151014,000000,12.1628,12.3531,12.0011,12.0355,125681.64937987,0
+PETS.US,D,20151015,000000,12.0011,12.2326,11.8949,12.1866,169704.67273675,0
+PETS.US,D,20151016,000000,12.2383,12.3894,12.2049,12.3464,304320.34784881,0
+PETS.US,D,20151019,000000,12.3464,12.5377,11.6998,12.2182,622137.91149779,0
+PETS.US,D,20151020,000000,12.3072,12.6678,12.0221,12.6067,308579.32524559,0
+PETS.US,D,20151021,000000,12.6678,12.7395,12.5033,12.531,193853.51364635,0
+PETS.US,D,20151022,000000,12.6678,12.7042,12.3225,12.4564,219469.05688481,0
+PETS.US,D,20151023,000000,12.5234,12.5463,12.2689,12.5234,203589.36452909,0
+PETS.US,D,20151026,000000,12.5377,12.6678,12.4966,12.6448,283111.1840231,0
+PETS.US,D,20151027,000000,12.5856,12.7118,12.4134,12.6191,263498.3526679,0
+PETS.US,D,20151028,000000,12.6191,12.9147,12.5377,12.7663,246949.60151644,0
+PETS.US,D,20151029,000000,12.774,12.8103,12.5836,12.6965,154311.09341234,0
+PETS.US,D,20151030,000000,12.7568,12.9165,12.5684,12.7395,208041.74173403,0
+PETS.US,D,20151102,000000,12.7271,12.9424,12.7118,12.7663,286469.02285434,0
+PETS.US,D,20151103,000000,12.7826,12.9003,12.5684,12.8409,216887.95349927,0
+PETS.US,D,20151104,000000,12.8247,12.9337,12.7568,12.8247,221081.07042084,0
+PETS.US,D,20151105,000000,12.8036,12.9682,12.8036,12.9089,190485.22077144,0
+PETS.US,D,20151106,000000,12.8916,13.3642,12.864,13.1423,313248.10115479,0
+PETS.US,D,20151109,000000,13.1882,13.1882,12.6965,12.7309,208530.99097843,0
+PETS.US,D,20151110,000000,12.7492,12.9003,12.6592,12.8103,117618.44548654,0
+PETS.US,D,20151111,000000,12.8103,12.864,12.6592,12.7118,135967.38296037,0
+PETS.US,D,20151112,000000,12.6879,12.7663,12.5359,12.5836,174512.48742695,0
+PETS.US,D,20151113,000000,12.5292,12.7959,12.1445,12.2804,229161.00078407,0
+PETS.US,D,20151116,000000,12.2058,12.3186,12.0078,12.2632,324867.77070934,0
+PETS.US,D,20151117,000000,12.3014,12.7195,12.2058,12.7118,261372.00018262,0
+PETS.US,D,20151118,000000,12.7663,12.8161,12.5903,12.6267,226655.16651305,0
+PETS.US,D,20151119,000000,12.6764,12.9089,12.5359,12.8161,203816.21727703,0
+PETS.US,D,20151120,000000,12.8831,13.0237,12.8161,12.9978,300976.09927436,0
+PETS.US,D,20151123,000000,13.0361,13.169,12.9615,12.9978,147050.76007394,0
+PETS.US,D,20151124,000000,12.8831,12.9882,12.7309,12.8476,160386.98360137,0
+PETS.US,D,20151125,000000,12.7959,12.9424,12.6124,12.8476,205535.90746301,0
+PETS.US,D,20151127,000000,12.8831,12.9491,12.8314,12.8707,99929.15816917,0
+PETS.US,D,20151130,000000,12.8773,12.9491,12.6267,12.7271,279193.00845041,0
+PETS.US,D,20151201,000000,12.7663,12.9491,12.7032,12.8707,155680.57313493,0
+PETS.US,D,20151202,000000,12.9003,13.126,12.9003,13.0151,150723.26562007,0
+PETS.US,D,20151203,000000,13.0151,13.1604,12.8161,12.8314,217549.69446445,0
+PETS.US,D,20151204,000000,12.8314,13.1337,12.8314,13.0151,189163.8296498,0
+PETS.US,D,20151207,000000,13.0151,13.0599,12.774,12.9548,192730.74935471,0
+PETS.US,D,20151208,000000,12.8476,13.0686,12.8409,12.9003,179471.88575054,0
+PETS.US,D,20151209,000000,12.8247,13.0237,12.6171,12.6363,201045.89570082,0
+PETS.US,D,20151210,000000,12.553,12.8409,12.4928,12.598,229951.32648655,0
+PETS.US,D,20151211,000000,12.4526,12.6171,12.3857,12.5436,189960.42777852,0
+PETS.US,D,20151214,000000,12.598,12.6592,12.3713,12.5013,224876.93368244,0
+PETS.US,D,20151215,000000,12.598,12.9491,12.4928,12.7492,279723.02846517,0
+PETS.US,D,20151216,000000,12.8161,12.9241,12.774,12.8161,176226.95059108,0
+PETS.US,D,20151217,000000,12.8103,12.9491,12.6124,12.7032,304539.88276618,0
+PETS.US,D,20151218,000000,12.6879,12.8036,12.5292,12.598,703987.84652017,0
+PETS.US,D,20151221,000000,12.6764,12.9491,12.598,12.8707,176754.87979713,0
+PETS.US,D,20151222,000000,12.8916,12.9165,12.7568,12.8916,136838.20479923,0
+PETS.US,D,20151223,000000,12.9337,13.0599,12.7959,13.0237,203024.84617017,0
+PETS.US,D,20151224,000000,12.9882,13.2313,12.9347,13.1509,75398.744665111,0
+PETS.US,D,20151228,000000,13.126,13.2351,13.0599,13.2016,173370.90585667,0
+PETS.US,D,20151229,000000,13.2093,13.5527,13.2093,13.545,268265.39658773,0
+PETS.US,D,20151230,000000,13.5909,13.5909,13.3805,13.4025,186673.67644433,0
+PETS.US,D,20151231,000000,13.478,13.4838,12.9758,12.9825,155779.88654993,0
+PETS.US,D,20160104,000000,12.8036,12.864,12.6047,12.6879,313243.91953731,0
+PETS.US,D,20160105,000000,12.6831,12.9089,12.6764,12.8036,165538.73632877,0
+PETS.US,D,20160106,000000,12.6831,13.084,12.6831,13.0151,179243.98759823,0
+PETS.US,D,20160107,000000,12.8773,12.9682,12.6764,12.8773,231161.90474514,0
+PETS.US,D,20160108,000000,12.8831,13.0151,12.774,12.9491,425657.29667369,0
+PETS.US,D,20160111,000000,12.9491,13.1815,12.9003,13.1337,456207.14853089,0
+PETS.US,D,20160112,000000,13.2169,13.3155,12.9165,13.1604,268179.67342951,0
+PETS.US,D,20160113,000000,13.1767,13.3011,12.7051,12.8314,481702.47026696,0
+PETS.US,D,20160114,000000,12.8409,12.9089,12.4229,12.6965,343207.29954385,0
+PETS.US,D,20160115,000000,12.4306,12.6764,12.4229,12.6592,310245.6998088,0
+PETS.US,D,20160119,000000,12.3111,13.1767,12.3111,13.0237,393512.15775034,0
+PETS.US,D,20160120,000000,12.8916,13.2504,12.6879,13.1509,393492.29506734,0
+PETS.US,D,20160121,000000,13.1815,13.6349,13.0074,13.6272,858894.82042251,0
+PETS.US,D,20160122,000000,13.6598,14.1945,13.6349,14.1677,904881.11318321,0
+PETS.US,D,20160125,000000,13.7095,14.0616,12.5436,13.1882,1335964.0585288,0
+PETS.US,D,20160126,000000,13.1767,13.5154,13.1002,13.4914,517966.50240173,0
+PETS.US,D,20160127,000000,13.478,13.5957,13.1423,13.2571,370511.17083723,0
+PETS.US,D,20160128,000000,13.3642,13.5746,13.2064,13.4627,307378.15562632,0
+PETS.US,D,20160129,000000,13.4139,13.7946,13.4139,13.6598,228914.28535313,0
+PETS.US,D,20160201,000000,13.5383,13.6111,13.4139,13.501,327232.47539062,0
+PETS.US,D,20160202,000000,13.4139,13.523,13.3165,13.3805,289787.13631958,0
+PETS.US,D,20160203,000000,13.3805,13.4072,12.9337,13.0074,341995.67588089,0
+PETS.US,D,20160204,000000,12.556,12.6315,12.3245,12.531,566412.63164124,0
+PETS.US,D,20160205,000000,12.4545,12.511,12.2718,12.2937,573916.54419748,0
+PETS.US,D,20160208,000000,12.2106,12.6009,12.0374,12.531,370219.50301844,0
+PETS.US,D,20160209,000000,12.4382,12.6009,12.0498,12.0737,338395.30323619,0
+PETS.US,D,20160210,000000,12.1426,12.8084,12.1426,12.3866,321423.16331552,0
+PETS.US,D,20160211,000000,12.2498,12.5933,12.2498,12.4641,159849.64575603,0
+PETS.US,D,20160212,000000,12.5856,12.6315,12.2718,12.5473,196383.39221784,0
+PETS.US,D,20160216,000000,12.6802,12.862,12.531,12.8295,162387.88756246,0
+PETS.US,D,20160217,000000,12.862,13.0237,12.7291,12.8897,301892.91890544,0
+PETS.US,D,20160218,000000,12.8897,13.1432,12.7291,12.8821,246176.00228383,0
+PETS.US,D,20160219,000000,12.862,13.0304,12.597,12.641,173093.87369905,0
+PETS.US,D,20160222,000000,12.7291,12.9233,12.6124,12.7855,405869.88278897,0
+PETS.US,D,20160223,000000,12.7004,12.9644,12.7004,12.708,169381.64278693,0
+PETS.US,D,20160224,000000,12.5473,12.8391,12.4382,12.7453,156320.36060837,0
+PETS.US,D,20160225,000000,12.7942,12.8821,12.6937,12.8764,109157.98793324,0
+PETS.US,D,20160226,000000,12.9414,12.9414,12.6084,12.7635,138967.69349762,0
+PETS.US,D,20160229,000000,12.7635,12.7635,12.6084,12.6134,146166.34797829,0
+PETS.US,D,20160301,000000,12.6631,12.9825,12.641,12.9758,258667.53908161,0
+PETS.US,D,20160302,000000,12.9156,13.0151,12.7798,12.908,154200.2805493,0
+PETS.US,D,20160303,000000,12.8466,12.9414,12.7759,12.9156,185376.32962316,0
+PETS.US,D,20160304,000000,12.862,13.0925,12.7358,13.0151,249419.89203891,0
+PETS.US,D,20160307,000000,12.9825,13.1623,12.9414,13.1623,165727.95451944,0
+PETS.US,D,20160308,000000,13.0609,13.2044,13.0237,13.0609,241361.91516744,0
+PETS.US,D,20160309,000000,13.1356,13.1968,13.0304,13.171,93852.222575771,0
+PETS.US,D,20160310,000000,13.2523,13.2523,12.908,12.9328,108976.08757314,0
+PETS.US,D,20160311,000000,13.0151,13.237,12.862,13.2044,108624.83170536,0
+PETS.US,D,20160314,000000,13.2198,13.4493,13.1432,13.3115,245311.45287117,0
+PETS.US,D,20160315,000000,13.3048,13.5278,13.3048,13.392,199645.05384719,0
+PETS.US,D,20160316,000000,13.3001,13.5097,13.2293,13.3756,120022.87553382,0
+PETS.US,D,20160317,000000,13.3048,13.6262,13.26,13.4896,172286.82152666,0
+PETS.US,D,20160318,000000,13.5594,13.6339,13.4053,13.5124,224078.244745,0
+PETS.US,D,20160321,000000,13.5124,13.543,13.3346,13.5278,165112.21134646,0
+PETS.US,D,20160322,000000,13.5124,13.5651,13.4053,13.411,121186.41059583,0
+PETS.US,D,20160323,000000,13.4417,13.4752,13.2044,13.2523,159381.304599,0
+PETS.US,D,20160324,000000,13.2044,13.4187,13.2044,13.3431,139310.58613044,0
+PETS.US,D,20160328,000000,13.3996,13.4981,13.3269,13.392,289916.76646126,0
+PETS.US,D,20160329,000000,13.3756,13.7038,13.3756,13.6588,140994.73256791,0
+PETS.US,D,20160330,000000,13.7497,13.8778,13.6416,13.7353,174391.22052021,0
+PETS.US,D,20160331,000000,13.7172,13.8597,13.5124,13.7095,163321.43366342,0
+PETS.US,D,20160401,000000,13.5976,13.7794,13.4819,13.766,185074.2077607,0
+PETS.US,D,20160404,000000,13.7497,13.9104,13.5594,13.7353,189768.07337472,0
+PETS.US,D,20160405,000000,13.677,13.7727,13.3622,13.4053,126818.0039283,0
+PETS.US,D,20160406,000000,13.3996,13.6339,13.3048,13.4819,86487.348800528,0
+PETS.US,D,20160407,000000,13.4417,13.766,13.2523,13.3269,166978.25814402,0
+PETS.US,D,20160408,000000,13.411,13.4379,13.2676,13.3843,69492.209983758,0
+PETS.US,D,20160411,000000,13.4493,13.5795,13.3048,13.3756,99414.819219927,0
+PETS.US,D,20160412,000000,13.3518,13.5594,13.1968,13.2523,270894.58857419,0
+PETS.US,D,20160413,000000,13.3346,13.589,13.3115,13.5594,129697.04755882,0
+PETS.US,D,20160414,000000,13.5048,13.5795,13.4187,13.5048,169701.53652365,0
+PETS.US,D,20160415,000000,13.5124,13.7353,13.5048,13.6675,157007.19127841,0
+PETS.US,D,20160418,000000,13.677,13.8177,13.5507,13.677,178915.73062657,0
+PETS.US,D,20160419,000000,13.6675,13.8875,13.589,13.8177,173219.32222325,0
+PETS.US,D,20160420,000000,13.7794,13.8177,13.6101,13.7009,128778.13711902,0
+PETS.US,D,20160421,000000,13.7497,13.8177,13.6588,13.7497,100716.34765856,0
+PETS.US,D,20160422,000000,13.7267,13.9191,13.7267,13.8778,136473.35867467,0
+PETS.US,D,20160425,000000,13.8875,13.9468,13.6502,13.8502,150757.76396423,0
+PETS.US,D,20160426,000000,13.9027,14.1017,13.8577,14.073,148317.79016841,0
+PETS.US,D,20160427,000000,14.0176,14.1467,13.8577,13.9554,189331.09434875,0
+PETS.US,D,20160428,000000,13.9726,14.1391,13.8711,13.9352,252247.71085538,0
+PETS.US,D,20160429,000000,13.8577,14.1247,13.8338,14.0099,208878.06522873,0
+PETS.US,D,20160502,000000,14.1467,14.1562,13.8023,13.811,263076.00930309,0
+PETS.US,D,20160503,000000,13.7794,13.9352,13.7794,13.8502,113517.32414939,0
+PETS.US,D,20160504,000000,13.7794,13.8425,13.5507,13.743,233677.14765546,0
+PETS.US,D,20160505,000000,13.7794,13.9104,13.677,13.743,176376.44341577,0
+PETS.US,D,20160506,000000,13.7172,14.5082,13.7172,14.3552,558497.87516823,0
+PETS.US,D,20160509,000000,15.2353,15.7776,14.6517,14.9215,1391522.0736864,0
+PETS.US,D,20160510,000000,14.6853,15.2046,14.1648,14.7704,870198.77785781,0
+PETS.US,D,20160511,000000,14.6786,14.713,14.4317,14.5456,320572.20415967,0
+PETS.US,D,20160512,000000,14.5149,14.7885,14.5149,14.5991,430166.12571451,0
+PETS.US,D,20160513,000000,14.5149,14.6517,14.2337,14.3773,303588.56479095,0
+PETS.US,D,20160516,000000,14.3773,14.6699,14.2625,14.5235,198662.3737409,0
+PETS.US,D,20160517,000000,14.5082,14.5082,14.0643,14.1017,614658.04324203,0
+PETS.US,D,20160518,000000,14.2873,14.6115,14.2558,14.4872,384024.06770291,0
+PETS.US,D,20160519,000000,14.4872,14.6202,14.2347,14.4021,175079.09659461,0
+PETS.US,D,20160520,000000,14.4958,14.6115,14.427,14.4748,201327.10947591,0
+PETS.US,D,20160523,000000,14.4872,14.711,14.4748,14.5503,225216.69010216,0
+PETS.US,D,20160524,000000,14.6766,14.7158,14.4834,14.5054,260703.98679122,0
+PETS.US,D,20160525,000000,14.4958,14.6115,14.4423,14.5054,283248.13199536,0
+PETS.US,D,20160526,000000,14.4872,14.5427,14.3571,14.4805,171483.95097175,0
+PETS.US,D,20160527,000000,14.536,14.6632,14.4097,14.6432,253012.94685304,0
+PETS.US,D,20160531,000000,14.7273,14.7771,14.4805,14.5657,365529.81902188,0
+PETS.US,D,20160601,000000,14.6202,14.7694,14.4097,14.7445,259090.92785081,0
+PETS.US,D,20160602,000000,14.7531,14.7531,14.4661,14.5896,185208.01951985,0
+PETS.US,D,20160603,000000,14.5571,14.6202,14.3954,14.4423,98720.670719322,0
+PETS.US,D,20160606,000000,14.5121,14.689,14.4097,14.6498,215984.72412499,0
+PETS.US,D,20160607,000000,14.7694,14.7771,14.5427,14.6202,199786.18343693,0
+PETS.US,D,20160608,000000,14.6584,14.7531,14.5657,14.7034,131836.9903009,0
+PETS.US,D,20160609,000000,14.689,14.7273,14.6048,14.6048,116224.9214635,0
+PETS.US,D,20160610,000000,14.5809,14.668,14.4585,14.5427,96641.361430613,0
+PETS.US,D,20160613,000000,14.5427,14.5427,14.2414,14.3189,183904.40027248,0
+PETS.US,D,20160614,000000,14.2271,14.3189,14.0472,14.1304,200258.70621143,0
+PETS.US,D,20160615,000000,14.117,14.2643,14.0807,14.1304,163088.30848927,0
+PETS.US,D,20160616,000000,14.1093,14.1304,13.6904,14.073,191186.68710262,0
+PETS.US,D,20160617,000000,14.117,14.1534,14.0434,14.1093,349112.78882083,0
+PETS.US,D,20160620,000000,14.1725,14.4346,14.1658,14.2796,180508.92688398,0
+PETS.US,D,20160621,000000,14.2729,14.381,13.9401,14.117,200742.728434,0
+PETS.US,D,20160622,000000,14.1725,14.4661,14.1476,14.2414,213096.27185515,0
+PETS.US,D,20160623,000000,14.3867,14.4021,14.1925,14.3122,98023.386005611,0
+PETS.US,D,20160624,000000,13.7306,14.4585,13.7306,14.2796,316848.47379949,0
+PETS.US,D,20160627,000000,14.2079,14.3485,13.9047,14.0864,213770.55767275,0
+PETS.US,D,20160628,000000,14.1725,14.5973,14.0864,14.14,214021.45472117,0
+PETS.US,D,20160629,000000,14.3189,14.427,14.2175,14.295,166261.11074732,0
+PETS.US,D,20160630,000000,14.3648,14.5198,14.2347,14.5121,181789.54723525,0
+PETS.US,D,20160701,000000,14.4661,14.604,14.3485,14.5082,131821.30923536,0
+PETS.US,D,20160705,000000,14.5121,14.6289,14.4423,14.5427,198139.67155672,0
+PETS.US,D,20160706,000000,14.5503,14.7034,14.4585,14.6843,182966.67255404,0
+PETS.US,D,20160707,000000,14.6584,14.7808,14.6048,14.668,205003.79663951,0
+PETS.US,D,20160708,000000,14.7445,14.8899,14.6843,14.8832,131270.38113324,0
+PETS.US,D,20160711,000000,14.8679,14.9894,14.7915,14.9225,197206.12545575,0
+PETS.US,D,20160712,000000,14.9377,14.9971,14.7771,14.9597,108466.97564574,0
+PETS.US,D,20160713,000000,14.9597,15.0555,14.8986,14.9894,104748.4723074,0
+PETS.US,D,20160714,000000,15.0057,15.2984,14.9971,15.0995,316947.78721449,0
+PETS.US,D,20160715,000000,15.2085,15.2085,14.9225,15.0143,211525.02908947,0
+PETS.US,D,20160718,000000,15.1635,15.2773,14.9377,15.1635,247843.4222514,0
+PETS.US,D,20160719,000000,15.2229,15.239,15.0621,15.0821,296259.23476422,0
+PETS.US,D,20160720,000000,15.1922,15.4256,15.0898,15.2563,191406.22201998,0
+PETS.US,D,20160721,000000,15.285,15.3166,15.0305,15.0821,116140.24370965,0
+PETS.US,D,20160722,000000,15.1453,15.2305,15.0688,15.1635,215509.06513737,0
+PETS.US,D,20160725,000000,15.4639,16.1449,15.1635,15.859,904260.1429884,0
+PETS.US,D,20160726,000000,15.7852,16.3515,15.7212,16.0751,460265.40828894,0
+PETS.US,D,20160727,000000,16.1526,16.1526,15.8187,15.9594,185836.30754525,0
+PETS.US,D,20160728,000000,15.8943,16.3142,15.8943,16.1966,263173.23190934,0
+PETS.US,D,20160729,000000,16.166,16.2368,15.9555,16.0359,234186.25958286,0
+PETS.US,D,20160801,000000,16.0972,16.166,15.8284,16.0972,233532.88185263,0
+PETS.US,D,20160802,000000,16.1526,16.21,15.9364,15.9891,176401.53312061,0
+PETS.US,D,20160803,000000,15.9804,16.0818,15.7748,15.8187,220345.10574551,0
+PETS.US,D,20160804,000000,15.8876,15.967,15.7001,15.8523,370051.19291514,0
+PETS.US,D,20160805,000000,15.967,16.1564,15.8809,16.0465,117849.47985195,0
+PETS.US,D,20160808,000000,16.122,16.1564,15.8187,16.0311,245072.05527082,0
+PETS.US,D,20160809,000000,16.0139,16.1076,15.9211,15.967,132196.60940362,0
+PETS.US,D,20160810,000000,16.0311,16.1937,15.947,16.0062,119820.06708635,0
+PETS.US,D,20160811,000000,16.1564,16.2568,15.9757,16.0541,212858.96506353,0
+PETS.US,D,20160812,000000,16.0465,16.0999,15.7795,15.9288,198578.74139144,0
+PETS.US,D,20160815,000000,15.8436,15.9977,15.7623,15.8666,258388.41611526,0
+PETS.US,D,20160816,000000,15.902,15.9977,15.6236,15.6408,147038.21522153,0
+PETS.US,D,20160817,000000,15.6236,15.6494,15.2592,15.5605,308237.47801714,0
+PETS.US,D,20160818,000000,15.6408,15.7001,15.4476,15.6494,118501.81217782,0
+PETS.US,D,20160819,000000,15.6915,15.7939,15.5232,15.6408,212050.86748677,0
+PETS.US,D,20160822,000000,15.7001,15.902,15.547,15.7795,171224.69068839,0
+PETS.US,D,20160823,000000,15.8666,15.9757,15.7461,15.7852,107360.93782399,0
+PETS.US,D,20160824,000000,15.859,15.9613,15.5537,15.8016,147860.94845944,0
+PETS.US,D,20160825,000000,15.7738,15.9211,15.5997,15.835,171831.02522205,0
+PETS.US,D,20160826,000000,15.8436,15.9116,15.7164,15.7852,105452.02944733,0
+PETS.US,D,20160829,000000,15.9211,15.9527,15.7164,15.902,121748.83814601,0
+PETS.US,D,20160830,000000,15.8523,15.945,15.7327,15.902,152025.83946307,0
+PETS.US,D,20160831,000000,15.967,15.967,15.6571,15.7241,139867.7866588,0
+PETS.US,D,20160901,000000,15.7671,15.8284,15.5376,15.7595,118563.49103556,0
+PETS.US,D,20160902,000000,15.8953,15.9374,15.7671,15.9116,132055.47981389,0
+PETS.US,D,20160906,000000,15.9116,15.9116,15.6236,15.7327,132411.9627035,0
+PETS.US,D,20160907,000000,15.8187,15.9613,15.6791,15.945,91436.293080444,0
+PETS.US,D,20160908,000000,15.9527,15.967,15.7852,15.902,132584.45442428,0
+PETS.US,D,20160909,000000,15.7852,15.859,15.6915,15.7001,176567.75241518,0
+PETS.US,D,20160912,000000,15.6151,15.8666,15.6151,15.8284,176704.70038744,0
+PETS.US,D,20160913,000000,15.6915,15.8666,15.6494,15.8284,152307.05323816,0
+PETS.US,D,20160914,000000,15.8284,16.0062,15.7852,15.9977,199093.08034069,0
+PETS.US,D,20160915,000000,15.9977,16.1689,15.9374,16.1076,172917.2003608,0
+PETS.US,D,20160916,000000,16.1756,16.1756,15.9116,16.0225,487975.94188162,0
+PETS.US,D,20160919,000000,16.122,16.1851,15.8666,15.8666,95167.341271195,0
+PETS.US,D,20160920,000000,15.8523,16.0052,15.8523,15.8876,93197.799441165,0
+PETS.US,D,20160921,000000,15.8666,16.1756,15.8523,16.1488,116592.90380116,0
+PETS.US,D,20160922,000000,16.2014,16.3572,16.0924,16.319,242706.30518518,0
+PETS.US,D,20160923,000000,16.2348,16.3488,16.1851,16.2348,116361.86943575,0
+PETS.US,D,20160926,000000,16.2263,16.2407,16.0139,16.0139,92514.104984244,0
+PETS.US,D,20160927,000000,16.0062,16.0847,15.9116,15.9374,82339.184266792,0
+PETS.US,D,20160928,000000,15.9824,16.0311,15.8876,16.0139,146954.58287205,0
+PETS.US,D,20160929,000000,16.0761,16.122,15.7738,15.7852,248369.26064869,0
+PETS.US,D,20160930,000000,15.8876,15.945,15.7671,15.835,171796.52687789,0
+PETS.US,D,20161003,000000,15.8666,16.0999,15.7671,16.0541,159391.75864269,0
+PETS.US,D,20161004,000000,16.0541,16.1306,15.902,15.9757,87476.301333016,0
+PETS.US,D,20161005,000000,15.9824,16.0924,15.945,15.9757,83277.957389598,0
+PETS.US,D,20161006,000000,15.9211,15.9211,15.7164,15.8284,133163.60844436,0
+PETS.US,D,20161007,000000,15.7852,16.2014,15.7509,16.1402,633160.655158,0
+PETS.US,D,20161010,000000,16.0761,16.4644,16.0311,16.2951,216603.60351106,0
+PETS.US,D,20161011,000000,16.3344,16.3353,15.7795,15.8666,160220.76430681,0
+PETS.US,D,20161012,000000,15.9374,16.0541,15.8284,15.9116,85313.359694835,0
+PETS.US,D,20161013,000000,15.8953,16.0608,15.7852,15.9977,132835.35147271,0
+PETS.US,D,20161014,000000,16.0999,16.21,15.835,16.1076,76516.28193491,0
+PETS.US,D,20161017,000000,16.0924,16.2263,15.8809,16.122,234358.75130364,0
+PETS.US,D,20161018,000000,16.2407,16.319,16.1564,16.2798,115414.73307799,0
+PETS.US,D,20161019,000000,16.3985,16.4357,16.1564,16.319,116303.32679112,0
+PETS.US,D,20161020,000000,16.2568,16.2856,16.0684,16.1564,83409.678340014,0
+PETS.US,D,20161021,000000,16.0684,16.2407,16.0684,16.1564,257264.60641925,0
+PETS.US,D,20161024,000000,15.6151,15.8724,15.3605,15.4515,871705.20555265,0
+PETS.US,D,20161025,000000,15.4381,15.6648,15.287,15.6408,580911.34482632,0
+PETS.US,D,20161026,000000,15.5605,15.6571,15.2803,15.3347,202197.93131478,0
+PETS.US,D,20161027,000000,15.3959,15.5376,15.3673,15.4906,222199.65309501,0
+PETS.US,D,20161028,000000,15.4448,15.5376,15.4045,15.5146,129519.32881619,0
+PETS.US,D,20161031,000000,15.4744,15.5232,15.3511,15.5146,291501.59948373,0
+PETS.US,D,20161101,000000,15.5146,15.6141,15.0831,15.1568,464397.89175714,0
+PETS.US,D,20161102,000000,15.0831,15.5069,15.0831,15.2496,220051.34711799,0
+PETS.US,D,20161103,000000,15.329,15.3902,15.2027,15.3605,215522.65539416,0
+PETS.US,D,20161104,000000,15.3434,15.5251,15.2247,15.2496,156302.58873412,0
+PETS.US,D,20161107,000000,15.3605,15.4696,15.1845,15.2027,231644.88156333,0
+PETS.US,D,20161108,000000,15.1635,15.3203,15.0813,15.2162,205023.65932251,0
+PETS.US,D,20161109,000000,15.0468,15.704,14.9023,15.661,229024.0528118,0
+PETS.US,D,20161110,000000,15.7633,16.3515,15.682,16.2971,308256.29529577,0
+PETS.US,D,20161111,000000,16.2281,16.7935,15.9977,16.7868,359115.2178175,0
+PETS.US,D,20161114,000000,16.8786,17.4248,16.8403,17.3464,438671.53565567,0
+PETS.US,D,20161115,000000,17.4105,17.4784,17.2297,17.2593,315817.70509227,0
+PETS.US,D,20161116,000000,17.3062,17.5301,17.1493,17.1627,164417.01744148,0
+PETS.US,D,20161117,000000,17.1627,17.2842,17.0355,17.2297,196082.31575975,0
+PETS.US,D,20161118,000000,17.1972,17.3857,16.9437,17.3368,180743.09746249,0
+PETS.US,D,20161121,000000,17.4401,17.5434,17.1627,17.2651,150214.15369266,0
+PETS.US,D,20161122,000000,17.1714,17.4019,17.0355,17.2526,238758.85829016,0
+PETS.US,D,20161123,000000,17.1714,17.4631,17.1714,17.4019,202923.44194644,0
+PETS.US,D,20161125,000000,17.4574,17.6373,17.4574,17.5998,63046.246648321,0
+PETS.US,D,20161128,000000,17.5042,17.6266,17.1875,17.2526,155698.34500919,0
+PETS.US,D,20161129,000000,17.3234,17.554,17.2995,17.3559,108131.40084348,0
+PETS.US,D,20161130,000000,17.4181,17.487,17.1035,17.2134,178012.50125229,0
+PETS.US,D,20161201,000000,17.2746,17.9376,17.111,17.8198,621302.63340745,0
+PETS.US,D,20161202,000000,17.7166,17.8429,17.5301,17.6697,145866.31692456,0
+PETS.US,D,20161205,000000,17.6602,17.9222,17.5683,17.8812,151306.60125762,0
+PETS.US,D,20161206,000000,17.9376,17.9376,17.6544,17.8113,190760.16212032,0
+PETS.US,D,20161207,000000,17.8725,18.1278,17.8429,18.0629,187317.64553525,0
+PETS.US,D,20161208,000000,17.9155,18.0858,17.7424,18.0771,161927.90964037,0
+PETS.US,D,20161209,000000,18.1345,18.1345,17.9557,17.9844,152662.49072341,0
+PETS.US,D,20161212,000000,18.0562,18.0562,17.7577,17.8648,183890.81001569,0
+PETS.US,D,20161213,000000,17.8648,18.1738,17.8648,18.1278,220024.16660441,0
+PETS.US,D,20161214,000000,18.1509,18.214,17.8285,17.8563,128248.11710424,0
+PETS.US,D,20161215,000000,17.8812,18.0771,17.8563,17.9844,196063.49848112,0
+PETS.US,D,20161216,000000,17.8725,18.0562,17.8198,17.8381,402084.47357106,0
+PETS.US,D,20161219,000000,17.9614,18.0858,17.8447,17.9988,214146.90324538,0
+PETS.US,D,20161220,000000,18.0408,18.5296,18.0247,18.522,344318.56438744,0
+PETS.US,D,20161221,000000,18.5679,18.7506,18.3948,18.4254,320776.05801149,0
+PETS.US,D,20161222,000000,18.3317,18.3508,17.8285,17.8506,211926.46436693,0
+PETS.US,D,20161223,000000,17.9614,18.1556,17.9557,18.1049,167060.84508912,0
+PETS.US,D,20161227,000000,18.1049,18.3411,18.0771,18.1738,133807.57753529,0
+PETS.US,D,20161228,000000,18.2379,18.3565,18.0858,18.1442,118197.59950663,0
+PETS.US,D,20161229,000000,18.2532,18.3737,18.0495,18.214,120383.54004092,0
+PETS.US,D,20161230,000000,18.2379,18.2771,18.1345,18.1901,188621.26478262,0
+PETS.US,D,20170103,000000,18.2303,18.4819,18.1509,18.4636,200447.92440211,0
+PETS.US,D,20170104,000000,18.5383,18.7506,18.4025,18.655,140222.17873967,0
+PETS.US,D,20170105,000000,18.6071,18.7181,17.9682,18.1278,214639.28870289,0
+PETS.US,D,20170106,000000,18.1278,18.3948,17.9988,18.0696,118857.24966308,0
+PETS.US,D,20170109,000000,18.1345,18.2379,17.8993,17.9682,211282.495276,0
+PETS.US,D,20170110,000000,18.0495,18.4341,17.9682,18.3317,188759.25815924,0
+PETS.US,D,20170111,000000,18.3852,18.3852,18.0629,18.2914,143814.18814943,0
+PETS.US,D,20170112,000000,18.2914,18.3404,17.9557,18.0858,138195.13966939,0
+PETS.US,D,20170113,000000,18.0955,18.2207,17.8198,17.9376,181743.54944304,0
+PETS.US,D,20170117,000000,17.9309,18.633,17.7711,18.0083,194066.77613751,0
+PETS.US,D,20170118,000000,17.9921,18.4177,17.7711,17.9988,134240.37494381,0
+PETS.US,D,20170119,000000,18.0083,18.0083,17.4248,17.5301,337054.04943155,0
+PETS.US,D,20170120,000000,17.5578,17.7003,17.3149,17.5042,389032.60003183,0
+PETS.US,D,20170123,000000,17.1875,17.8543,16.5974,17.1972,558009.67132819,0
+PETS.US,D,20170124,000000,17.2211,17.2211,16.4233,16.6118,676148.7281902,0
+PETS.US,D,20170125,000000,16.6118,17.0939,16.5658,16.8661,334111.23613456,0
+PETS.US,D,20170126,000000,16.8711,17.0939,16.5094,16.5812,249557.88541554,0
+PETS.US,D,20170127,000000,16.5907,16.6289,16.277,16.5581,414554.05687712,0
+PETS.US,D,20170130,000000,16.5581,16.8423,16.5581,16.6443,272889.22010907,0
+PETS.US,D,20170131,000000,16.6768,16.8011,16.5735,16.7065,278406.86436538,0
+PETS.US,D,20170201,000000,16.8509,16.9829,16.7142,16.9054,266176.67865969,0
+PETS.US,D,20170202,000000,17.0011,17.113,16.7142,16.7629,314824.57094231,0
+PETS.US,D,20170203,000000,16.8577,17.0881,16.7859,16.8968,247539.2095802,0
+PETS.US,D,20170206,000000,16.7285,16.9208,16.6462,16.6662,287257.2577481,0
+PETS.US,D,20170207,000000,16.7217,16.8547,16.4052,16.6739,270854.8632082,0
+PETS.US,D,20170208,000000,16.6739,16.9523,16.452,16.6835,258856.7572723,0
+PETS.US,D,20170209,000000,16.6262,16.9839,16.6262,16.7696,217215.16506658,0
+PETS.US,D,20170210,000000,16.8661,17.0451,16.7926,16.8711,253748.91152838,0
+PETS.US,D,20170213,000000,16.9523,17.071,16.8097,16.8413,205424.0491956,0
+PETS.US,D,20170214,000000,16.8346,16.9839,16.8346,16.8786,129322.79279494,0
+PETS.US,D,20170215,000000,16.8786,17.0106,16.7782,16.9208,146060.76213709,0
+PETS.US,D,20170216,000000,16.7926,16.8786,16.5869,16.8413,223720.71645101,0
+PETS.US,D,20170217,000000,16.8661,16.8959,16.6662,16.8577,191863.06372897,0
+PETS.US,D,20170221,000000,16.8711,17.0785,16.8711,16.9839,174806.24605447,0
+PETS.US,D,20170222,000000,17.1513,17.1513,16.8577,17.0327,174287.72548774,0
+PETS.US,D,20170223,000000,17.0536,17.0536,16.8003,16.85,150842.44171806,0
+PETS.US,D,20170224,000000,16.737,17.071,16.737,16.9676,207491.85903626,0
+PETS.US,D,20170227,000000,16.9609,17.1207,16.8661,16.9609,129624.9146574,0
+PETS.US,D,20170228,000000,16.8661,16.9275,16.7217,16.7543,210315.49623526,0
+PETS.US,D,20170301,000000,16.9054,16.9772,16.7543,16.9151,218108.98580154,0
+PETS.US,D,20170302,000000,16.9151,17.023,16.8786,16.9676,218285.65913979,0
+PETS.US,D,20170303,000000,17.0327,17.0327,16.428,16.5333,346163.70309763,0
+PETS.US,D,20170306,000000,16.4817,16.4817,15.8073,15.9268,706526.08832662,0
+PETS.US,D,20170307,000000,15.9268,15.9431,15.3367,15.4973,601735.79984447,0
+PETS.US,D,20170308,000000,15.4973,15.7757,15.4878,15.4973,233544.38130069,0
+PETS.US,D,20170309,000000,15.505,15.6236,15.2821,15.3223,179764.59897368,0
+PETS.US,D,20170310,000000,15.3367,15.4849,15.3137,15.4256,154320.50205166,0
+PETS.US,D,20170313,000000,15.5366,15.6332,15.4256,15.5758,144101.67435074,0
+PETS.US,D,20170314,000000,15.5528,15.7442,15.4485,15.6332,131695.86071116,0
+PETS.US,D,20170315,000000,15.6581,15.815,15.5672,15.769,181906.6325245,0
+PETS.US,D,20170316,000000,15.7805,16.1506,15.7269,16.1096,369050.74093459,0
+PETS.US,D,20170317,000000,16.0694,16.3639,16.0694,16.3555,272539.00964566,0
+PETS.US,D,20170320,000000,16.3965,16.3965,16.0052,16.1239,165171.79939547,0
+PETS.US,D,20170321,000000,16.1163,16.1794,15.8312,15.9661,209137.32551209,0
+PETS.US,D,20170322,000000,15.9268,16.1239,15.7537,16.1163,340578.10755736,0
+PETS.US,D,20170323,000000,16.1163,16.2454,15.9747,16.0388,129439.87808419,0
+PETS.US,D,20170324,000000,16.0541,16.1421,15.901,15.9661,171955.42834188,0
+PETS.US,D,20170327,000000,15.8771,16.0541,15.8771,16.0139,173578.94132598,0
+PETS.US,D,20170328,000000,16.0052,16.1049,15.8483,15.9355,170053.8377958,0
+PETS.US,D,20170329,000000,15.8933,16.0617,15.835,16.0225,186644.405122,0
+PETS.US,D,20170330,000000,16.0388,16.1506,15.857,15.9431,158916.09965507,0
+PETS.US,D,20170331,000000,15.9268,16.077,15.857,16.0225,163852.49908256,0
+PETS.US,D,20170403,000000,16.2128,16.5037,16.1019,16.4357,659540.38898973,0
+PETS.US,D,20170404,000000,16.387,16.5544,15.9891,16.0694,632090.16108478,0
+PETS.US,D,20170405,000000,16.077,16.5151,16.077,16.473,376289.12078127,0
+PETS.US,D,20170406,000000,16.473,16.8413,16.473,16.8346,295264.00980553,0
+PETS.US,D,20170407,000000,16.7926,16.9925,16.6739,16.9772,296847.79742363,0
+PETS.US,D,20170410,000000,16.9275,17.2861,16.8577,16.8711,263728.34162895,0
+PETS.US,D,20170411,000000,16.8661,17.2392,16.7926,17.1369,225180.10094926,0
+PETS.US,D,20170412,000000,17.071,17.0958,16.8711,17.0011,213715.15124124,0
+PETS.US,D,20170413,000000,16.9839,17.1207,16.8968,17.0623,236534.23779425,0
+PETS.US,D,20170417,000000,17.1445,17.4688,17.071,17.4612,301276.13032809,0
+PETS.US,D,20170418,000000,17.3186,17.7577,17.3186,17.6353,263047.78338513,0
+PETS.US,D,20170419,000000,17.7233,17.8198,17.5482,17.7644,237576.50594953,0
+PETS.US,D,20170420,000000,17.8572,18.1776,17.8113,18.0274,301868.87460496,0
+PETS.US,D,20170421,000000,18.0581,18.1528,17.9624,18.0007,242622.6728357,0
+PETS.US,D,20170424,000000,18.234,18.3757,18.0878,18.3039,301750.74391133,0
+PETS.US,D,20170425,000000,18.4484,18.5277,18.2179,18.3278,238051.11953277,0
+PETS.US,D,20170426,000000,18.3039,18.4551,18.2255,18.2963,225561.67354373,0
+PETS.US,D,20170427,000000,18.3039,18.5584,18.2417,18.5125,197821.86862874,0
+PETS.US,D,20170428,000000,18.5202,18.5202,18.234,18.3757,274834.71763863,0
+PETS.US,D,20170501,000000,18.5363,19.1323,18.5125,19.0118,524595.41150164,0
+PETS.US,D,20170502,000000,19.0118,19.1409,18.9353,19.1006,391470.48301889,0
+PETS.US,D,20170503,000000,18.6636,19.426,18.6636,18.8941,378471.92510244,0
+PETS.US,D,20170504,000000,18.9171,18.9725,18.7038,18.9505,205462.72915723,0
+PETS.US,D,20170505,000000,18.9563,19.2901,18.8463,19.2691,316890.28997423,0
+PETS.US,D,20170508,000000,21.4788,25.0181,21.2646,24.1668,6318844.2550508,0
+PETS.US,D,20170509,000000,23.9524,26.1574,23.7153,25.9508,2354439.8557847,0
+PETS.US,D,20170510,000000,25.857,26.4281,25.1309,25.3442,1765185.1386943,0
+PETS.US,D,20170511,000000,25.3136,26.4577,25.109,26.0913,810523.96029752,0
+PETS.US,D,20170512,000000,26.142,27.2335,25.5997,27.2067,762128.0104677,0
+PETS.US,D,20170515,000000,27.3263,28.2283,27.2067,28.0082,820058.04813715,0
+PETS.US,D,20170516,000000,27.9471,28.2149,27.4554,27.772,845934.94246768,0
+PETS.US,D,20170517,000000,27.4352,27.9643,27.1245,27.2574,718879.63174777,0
+PETS.US,D,20170518,000000,27.1779,28.0437,26.7619,27.8303,551493.66590008,0
+PETS.US,D,20170519,000000,27.8122,28.6522,27.4439,28.5248,955938.66253494,0
+PETS.US,D,20170522,000000,28.588,28.7095,27.7491,27.9815,519410.20583447,0
+PETS.US,D,20170523,000000,28.0102,28.0102,27.2833,27.4277,342775.54753971,0
+PETS.US,D,20170524,000000,27.3463,27.4745,26.7418,27.2833,633185.74486285,0
+PETS.US,D,20170525,000000,27.5233,27.8361,27.0364,27.6257,557145.12191554,0
+PETS.US,D,20170526,000000,27.6851,27.8361,27.332,27.5721,387557.53446804,0
+PETS.US,D,20170530,000000,27.5549,28.2598,27.4927,28.0523,623035.91385022,0
+PETS.US,D,20170531,000000,28.0925,28.2293,27.0977,28.0762,721001.80261558,0
+PETS.US,D,20170601,000000,28.0666,28.7553,27.8303,28.7305,541853.99221924,0
+PETS.US,D,20170602,000000,28.7956,29.3476,28.4837,28.6358,564430.54495879,0
+PETS.US,D,20170605,000000,28.7956,29.0184,28.1241,28.4665,518794.46266149,0
+PETS.US,D,20170606,000000,28.2924,28.3966,27.7855,28.1087,730955.09760695,0
+PETS.US,D,20170607,000000,28.1164,28.9965,27.661,28.764,544809.35036865,0
+PETS.US,D,20170608,000000,28.7803,29.1007,28.4359,29.0433,241688.08133037,0
+PETS.US,D,20170609,000000,29.0596,29.1859,28.0839,28.2694,503838.90776743,0
+PETS.US,D,20170612,000000,28.1632,28.8854,27.9424,28.8692,440996.51497095,0
+PETS.US,D,20170613,000000,28.9965,29.6775,28.8854,29.1342,522631.09669344,0
+PETS.US,D,20170614,000000,29.1618,30.0525,29.1007,29.7961,519345.39076362,0
+PETS.US,D,20170615,000000,29.4345,31.5667,29.3627,30.9574,1405771.9806319,0
+PETS.US,D,20170616,000000,30.9574,31.0272,30.0277,30.6187,918270.65233345,0
+PETS.US,D,20170619,000000,30.835,31.363,30.3577,30.6704,493087.969243,0
+PETS.US,D,20170620,000000,30.6351,31.1249,30.5164,31.0368,326175.57157418,0
+PETS.US,D,20170621,000000,31.054,31.6529,30.8436,31.5667,478814.01799712,0
+PETS.US,D,20170622,000000,31.6452,32.6056,31.4845,32.5645,703892.71472266,0
+PETS.US,D,20170623,000000,32.573,33.3862,31.892,32.3789,1022539.2840358,0
+PETS.US,D,20170626,000000,32.4047,32.925,31.9972,32.2985,476847.61238021,0
+PETS.US,D,20170627,000000,32.1494,32.7892,31.6614,31.7877,501184.62607611,0
+PETS.US,D,20170628,000000,31.9886,33.2704,31.8881,32.8542,556149.89695685,0
+PETS.US,D,20170629,000000,33.0035,33.2206,31.9886,32.398,451754.77132595,0
+PETS.US,D,20170630,000000,32.6285,32.9653,32.0833,32.485,397082.21366836,0
+PETS.US,D,20170703,000000,32.5979,32.8017,32.2785,32.4449,159767.05881092,0
+PETS.US,D,20170705,000000,32.4516,32.485,31.7877,32.1561,333866.61151237,0
+PETS.US,D,20170706,000000,31.9005,32.067,30.9861,31.7724,408820.01391654,0
+PETS.US,D,20170707,000000,31.6529,33.1336,31.6529,33.0284,574386.97616325,0
+PETS.US,D,20170710,000000,33.1719,33.3096,31.4587,32.4134,632139.29509009,0
+PETS.US,D,20170711,000000,30.5547,31.6681,28.8854,31.5667,1151828.6238909,0
+PETS.US,D,20170712,000000,31.78,32.1494,31.6031,31.8844,466394.61410076,0
+PETS.US,D,20170713,000000,31.6681,32.5156,31.6681,32.022,471669.72454361,0
+PETS.US,D,20170714,000000,32.022,32.1951,31.6912,31.7724,330791.03186059,0
+PETS.US,D,20170717,000000,31.804,31.804,31.0196,31.4433,597125.56657991,0
+PETS.US,D,20170718,000000,31.4433,32.3072,31.2185,32.0928,725590.0823884,0
+PETS.US,D,20170719,000000,32.1014,32.5645,31.98,32.1407,645071.99253134,0
+PETS.US,D,20170720,000000,32.1645,32.2076,31.0454,31.1957,641702.65425204,0
+PETS.US,D,20170721,000000,31.2625,32.4449,31.2041,32.4363,1335661.9366663,0
+PETS.US,D,20170724,000000,34.6124,38.8213,34.269,38.3631,5489516.6063792,0
+PETS.US,D,20170725,000000,38.3967,39.1025,37.1874,38.4683,1512350.9559883,0
+PETS.US,D,20170726,000000,38.695,40.525,38.5095,40.4293,1210056.6018054,0
+PETS.US,D,20170727,000000,40.1978,40.7249,37.8294,39.1723,1311350.0126753,0
+PETS.US,D,20170728,000000,38.8529,39.1867,37.6352,38.7017,919786.48866759,0
+PETS.US,D,20170731,000000,38.5985,39.4622,37.9566,38.0379,709231.59483197,0
+PETS.US,D,20170801,000000,38.2943,39.4662,37.7413,39.1639,755915.1723064,0
+PETS.US,D,20170802,000000,39.3732,39.7242,38.0503,38.476,578790.21936287,0
+PETS.US,D,20170803,000000,38.4923,38.9275,38.1632,38.4367,405931.56164671,0
+PETS.US,D,20170804,000000,38.651,38.6683,38.0026,38.2445,432537.102822,0
+PETS.US,D,20170807,000000,38.2445,39.0155,37.9872,38.5018,365596.72490146,0
+PETS.US,D,20170808,000000,38.7181,39.6124,38.2838,38.7506,535642.19946232,0
+PETS.US,D,20170809,000000,38.4234,38.8711,37.9059,38.631,370488.17194112,0
+PETS.US,D,20170810,000000,38.4608,38.4608,37.2545,37.4257,547715.57451275,0
+PETS.US,D,20170811,000000,37.353,39.272,37.2851,38.3717,670085.38285359,0
+PETS.US,D,20170814,000000,38.7735,38.9514,38.125,38.1871,543850.71456285,0
+PETS.US,D,20170815,000000,38.2368,38.2368,37.0689,37.6735,540581.73510291,0
+PETS.US,D,20170816,000000,37.488,37.7586,36.011,37.3444,800004.0561385,0
+PETS.US,D,20170817,000000,36.8843,37.4075,36.4826,36.5256,768979.59069806,0
+PETS.US,D,20170818,000000,36.2511,36.6356,34.8554,35.5833,1950381.6587661,0
+PETS.US,D,20170821,000000,35.6627,35.6627,33.2054,33.5277,1436864.3973562,0
+PETS.US,D,20170822,000000,33.4081,33.6157,31.6059,31.6605,2407582.9868512,0
+PETS.US,D,20170823,000000,31.4873,31.6862,25.6465,29.1017,21614580.003006,0
+PETS.US,D,20170824,000000,29.4527,30.835,28.4446,28.8921,7797609.5048961,0
+PETS.US,D,20170825,000000,29.4298,30.018,28.0322,28.2312,3010855.5311173,0
+PETS.US,D,20170828,000000,28.1212,29.6383,27.9193,28.917,1555025.40771,0
+PETS.US,D,20170829,000000,28.5621,29.9683,28.3948,29.7023,1541770.7257232,0
+PETS.US,D,20170830,000000,29.6133,30.0534,29.3026,29.7761,1994477.8604288,0
+PETS.US,D,20170831,000000,29.6871,30.329,28.9304,29.1418,1279113.9235718,0
+PETS.US,D,20170901,000000,29.1725,29.7023,28.6176,29.093,1403561.995797,0
+PETS.US,D,20170905,000000,29.005,29.6957,28.3603,29.5771,870241.63943692,0
+PETS.US,D,20170906,000000,29.5168,30.0401,29.381,29.8229,541099.21026527,0
+PETS.US,D,20170907,000000,29.6871,30.329,28.764,28.9897,1205058.5235201,0
+PETS.US,D,20170908,000000,28.9965,29.093,28.5698,29.005,704167.65607154,0
+PETS.US,D,20170911,000000,29.0127,30.0822,29.0127,29.8478,684598.73169982,0
+PETS.US,D,20170912,000000,29.8565,30.9498,29.6307,30.7642,1113218.7043534,0
+PETS.US,D,20170913,000000,30.7068,30.7603,29.071,29.2222,1628606.1941784,0
+PETS.US,D,20170914,000000,29.0194,29.6049,28.4416,29.4948,1092772.6857167,0
+PETS.US,D,20170915,000000,29.4298,29.4881,28.3785,28.5698,1106330.5349702,0
+PETS.US,D,20170918,000000,28.5,29.093,28.5,28.7726,662184.21663736,0
+PETS.US,D,20170919,000000,28.8921,28.8921,27.4133,28.4033,1634686.2659849,0
+PETS.US,D,20170920,000000,28.4033,28.9965,28.08,28.5698,801163.40958304,0
+PETS.US,D,20170921,000000,28.5067,28.8998,28.2665,28.8041,757324.37739498,0
+PETS.US,D,20170922,000000,28.7956,29.117,28.2665,28.3862,916671.18364982,0
+PETS.US,D,20170925,000000,28.3785,28.8041,27.5109,27.5989,927376.12438204,0
+PETS.US,D,20170926,000000,27.6056,28.4732,27.5492,28.3058,910275.39972407,0
+PETS.US,D,20170927,000000,28.3365,29.0519,28.3365,28.9075,735260.07279593,0
+PETS.US,D,20170928,000000,28.6673,28.72,26.4348,26.761,3136572.7242457,0
+PETS.US,D,20170929,000000,26.761,27.156,26.4644,26.6337,1183602.6442635,0
+PETS.US,D,20171002,000000,26.8031,27.5827,26.7552,27.4688,657625.20818685,0
+PETS.US,D,20171003,000000,27.5176,28.08,27.5176,27.9681,645475.51861752,0
+PETS.US,D,20171004,000000,28.0007,28.7879,27.8437,28.2484,897033.26258978,0
+PETS.US,D,20171005,000000,28.411,28.675,27.6056,28.2484,901299.55781714,0
+PETS.US,D,20171006,000000,28.2752,29.1725,28.2255,28.6512,957414.77350309,0
+PETS.US,D,20171009,000000,28.8108,29.0682,28.4913,28.7229,702114.48189204,0
+PETS.US,D,20171010,000000,28.7803,29.0356,28.764,28.9649,588257.40132293,0
+PETS.US,D,20171011,000000,29.1017,29.1256,28.1527,28.6989,1074472.8822482,0
+PETS.US,D,20171012,000000,28.5621,28.7879,28.145,28.4732,591630.92121969,0
+PETS.US,D,20171013,000000,28.5067,28.8692,27.5894,27.6553,630031.75988344,0
+PETS.US,D,20171016,000000,27.3559,28.0571,27.2851,27.5673,478216.04669841,0
+PETS.US,D,20171017,000000,27.6553,28.3298,27.5827,28.1594,564116.92364827,0
+PETS.US,D,20171018,000000,28.2752,30.064,28.2752,29.8965,872556.16470852,0
+PETS.US,D,20171019,000000,29.8478,29.8478,28.4033,28.8185,794520.91022634,0
+PETS.US,D,20171020,000000,29.1094,29.9894,28.7544,29.5168,1432067.0367097,0
+PETS.US,D,20171023,000000,35.6254,37.7155,34.5895,34.8794,5785130.8266482,0
+PETS.US,D,20171024,000000,35.0764,35.0764,30.4342,30.8273,2836668.164449,0
+PETS.US,D,20171025,000000,30.8273,31.3916,28.8041,29.1256,1380113.5758143,0
+PETS.US,D,20171026,000000,29.2605,29.9022,27.9357,29.3484,940537.76537996,0
+PETS.US,D,20171027,000000,29.2968,29.5168,27.6391,28.0571,907490.44248669,0
+PETS.US,D,20171030,000000,28.1527,28.8357,27.5176,28.7086,983146.35662643,0
+PETS.US,D,20171031,000000,28.9075,29.0796,27.8534,28.411,810135.06987248,0
+PETS.US,D,20171101,000000,28.4646,29.6871,28.2752,29.3647,1023858.5843487,0
+PETS.US,D,20171102,000000,29.1964,30.2352,28.9228,30.0104,734811.5943219,0
+PETS.US,D,20171103,000000,30.1222,30.1222,29.4211,29.5312,679073.76961293,0
+PETS.US,D,20171106,000000,29.7014,30.285,29.1839,29.734,708193.50829417,0
+PETS.US,D,20171107,000000,29.5838,30.1635,29.3543,29.887,490954.29892713,0
+PETS.US,D,20171108,000000,29.6938,30.3308,29.2011,29.8143,889529.35003355,0
+PETS.US,D,20171109,000000,29.6938,29.977,29.0787,29.6938,495845.74596679,0
+PETS.US,D,20171110,000000,29.6623,30.3337,29.314,30.1299,530073.33039195,0
+PETS.US,D,20171113,000000,29.9931,30.4648,29.9597,30.2017,542205.24808701,0
+PETS.US,D,20171114,000000,30.285,30.5757,29.7837,30.2017,431463.47253568,0
+PETS.US,D,20171115,000000,30.5757,31.7446,30.5757,31.3993,887227.36961436,0
+PETS.US,D,20171116,000000,31.6815,32.925,31.5247,31.8489,895749.50602541,0
+PETS.US,D,20171117,000000,31.9636,32.352,31.1803,31.2377,708543.71875758,0
+PETS.US,D,20171120,000000,31.4299,31.8995,30.8244,31.8911,670512.95324025,0
+PETS.US,D,20171121,000000,31.9311,32.5051,31.6069,31.9636,479569.84535547,0
+PETS.US,D,20171122,000000,32.0756,32.5616,31.8355,32.3367,303775.69217288,0
+PETS.US,D,20171124,000000,32.3434,32.3434,31.1716,31.2444,317168.36753621,0
+PETS.US,D,20171127,000000,31.3831,32.1961,31.3324,31.4539,532400.40051597,0
+PETS.US,D,20171128,000000,31.6069,32.0843,31.4463,31.8489,423758.8423407,0
+PETS.US,D,20171129,000000,31.9636,32.8973,31.8911,31.9569,517895.41490467,0
+PETS.US,D,20171130,000000,32.1961,32.3186,31.2185,31.7848,652188.0600669,0
+PETS.US,D,20171201,000000,31.8662,31.8662,30.7603,31.7772,655036.78697074,0
+PETS.US,D,20171204,000000,31.7772,33.3938,30.9038,33.0609,823883.18272106,0
+PETS.US,D,20171205,000000,33.0925,34.2585,32.9796,33.8213,941089.73888646,0
+PETS.US,D,20171206,000000,33.9591,34.3465,33.3938,34.0558,650129.65886555,0
+PETS.US,D,20171207,000000,34.0462,35.2993,33.7879,34.8067,827638.27521228,0
+PETS.US,D,20171208,000000,35.0496,35.348,34.5005,34.6278,603824.51777249,0
+PETS.US,D,20171211,000000,34.5722,34.7789,34.0462,34.4823,555846.72969001,0
+PETS.US,D,20171212,000000,34.799,35.3327,34.6526,35.1452,545331.00714847,0
+PETS.US,D,20171213,000000,35.2189,36.3974,35.1692,36.3888,522459.65037703,0
+PETS.US,D,20171214,000000,36.3505,36.915,35.1625,35.5518,844378.33536316,0
+PETS.US,D,20171215,000000,35.5671,36.5276,35.3242,36.4232,1196012.6395206,0
+PETS.US,D,20171218,000000,36.9493,38.4416,36.8938,38.2408,920222.42228921,0
+PETS.US,D,20171219,000000,38.2408,39.6134,38.2408,38.8615,1035076.8186258,0
+PETS.US,D,20171220,000000,39.4212,39.4354,37.1569,37.2153,685996.43734034,0
+PETS.US,D,20171221,000000,37.3521,37.4199,36.4711,37.0746,530366.0436151,0
+PETS.US,D,20171222,000000,37.1713,37.442,36.559,36.867,518401.39061897,0
+PETS.US,D,20171226,000000,36.9063,37.9604,36.7915,37.6323,608871.73006304,0
+PETS.US,D,20171227,000000,37.8131,37.8131,37.18,37.5386,459052.73922162,0
+PETS.US,D,20171228,000000,37.7403,37.7403,36.8259,37.0211,405324.18170868,0
+PETS.US,D,20171229,000000,37.0526,37.4497,36.6567,36.7542,456631.58270445,0
+PETS.US,D,20180102,000000,37.0928,38.4196,36.7867,37.9643,713365.12370456,0
+PETS.US,D,20180103,000000,37.9566,38.2551,37.1713,37.7165,459017.19547309,0
+PETS.US,D,20180104,000000,37.8677,38.9275,37.2239,38.6855,761574.99155682,0
+PETS.US,D,20180105,000000,38.8299,39.4603,38.7802,39.0404,701577.14404669,0
+PETS.US,D,20180108,000000,39.0251,39.9855,38.7323,39.9051,555146.3087632,0
+PETS.US,D,20180109,000000,40.0238,40.3461,39.2556,39.2737,548156.7351562,0
+PETS.US,D,20180110,000000,39.315,40.1213,38.5325,40.1127,338476.84477692,0
+PETS.US,D,20180111,000000,40.2495,42.1655,40.0094,41.7456,793977.29995478,0
+PETS.US,D,20180112,000000,41.8766,43.0685,41.737,42.7642,835814.38277739,0
+PETS.US,D,20180116,000000,43.2311,43.5381,40.7995,41.8259,963876.41790406,0
+PETS.US,D,20180117,000000,41.9302,41.9953,40.4064,41.0999,690533.49229912,0
+PETS.US,D,20180118,000000,40.9708,41.0827,40.1787,40.8483,607998.81741544,0
+PETS.US,D,20180119,000000,41.1161,43.5305,41.1161,43.0063,1838454.394661,0
+PETS.US,D,20180122,000000,46.0434,46.6891,38.4474,38.8615,6077626.6056862,0
+PETS.US,D,20180123,000000,39.0557,41.6805,39.0557,40.9201,2137806.9809513,0
+PETS.US,D,20180124,000000,40.9936,41.1802,36.5189,37.5453,2175610.8937207,0
+PETS.US,D,20180125,000000,37.4955,38.2599,36.6394,37.18,1029287.3692337,0
+PETS.US,D,20180126,000000,37.1502,38.6855,36.7111,38.6128,994406.40707827,0
+PETS.US,D,20180129,000000,38.3928,39.4537,38.3928,38.9811,854130.91271579,0
+PETS.US,D,20180130,000000,38.5449,38.8778,37.2679,37.7403,782717.24950296,0
+PETS.US,D,20180131,000000,37.9969,38.741,36.1946,36.5122,763754.65966489,0
+PETS.US,D,20180201,000000,36.2203,36.7992,35.5605,35.8254,776421.82439656,0
+PETS.US,D,20180202,000000,35.5231,36.0195,34.5158,35.1491,877488.38251853,0
+PETS.US,D,20180205,000000,34.6718,37.5884,34.533,35.6781,1126788.0530551,0
+PETS.US,D,20180206,000000,34.7262,36.8508,34.4269,36.3027,849768.44028654,0
+PETS.US,D,20180207,000000,36.3544,36.3926,35.4342,35.8598,535588.88383954,0
+PETS.US,D,20180208,000000,35.9143,36.451,34.5101,34.5158,482209.49138563,0
+PETS.US,D,20180209,000000,34.7684,35.3089,33.5258,34.8238,662577.28867987,0
+PETS.US,D,20180212,000000,35.0209,35.8799,34.6144,35.614,529326.91167293,0
+PETS.US,D,20180213,000000,35.3863,36.1248,35.1491,35.4925,478775.3380355,0
+PETS.US,D,20180214,000000,35.2639,36.2941,35.2018,35.7909,473244.10352239,0
+PETS.US,D,20180215,000000,36.012,36.7379,35.5872,36.4577,437241.42247972,0
+PETS.US,D,20180216,000000,36.3544,36.7513,35.1653,35.8799,1133776.5812578,0
+PETS.US,D,20180220,000000,35.9478,38.0178,35.9478,37.1158,809605.04985772,0
+PETS.US,D,20180221,000000,37.2381,39.1619,37.2381,38.0743,740251.87865495,0
+PETS.US,D,20180222,000000,38.0905,38.3277,36.4443,36.7418,921449.72701769,0
+PETS.US,D,20180223,000000,37.0449,38.3823,36.6701,38.343,560334.65064348,0
+PETS.US,D,20180226,000000,38.6205,38.7725,37.1981,38.3115,681324.52521805,0
+PETS.US,D,20180227,000000,38.4177,39.2146,38.1001,38.587,563317.18930646,0
+PETS.US,D,20180228,000000,38.5602,38.741,36.7093,36.7093,792107.07153975,0
+PETS.US,D,20180301,000000,36.7016,37.0191,35.5403,36.3926,561463.68736133,0
+PETS.US,D,20180302,000000,36.0435,36.5486,35.326,36.2941,528517.7686918,0
+PETS.US,D,20180305,000000,36.1248,36.6136,35.4982,36.451,358903.00073072,0
+PETS.US,D,20180306,000000,36.4978,37.2698,36.3687,37.1493,332891.24923667,0
+PETS.US,D,20180307,000000,36.9858,37.5538,36.6777,37.5147,334745.79658617,0
+PETS.US,D,20180308,000000,37.5701,39.2518,37.5538,38.4808,594139.89170381,0
+PETS.US,D,20180309,000000,38.6567,38.7898,37.5701,37.9757,471338.33135883,0
+PETS.US,D,20180312,000000,38.2857,39.1715,38.0178,38.2857,474514.26982997,0
+PETS.US,D,20180313,000000,38.4407,39.05,37.8705,37.9757,392810.69141916,0
+PETS.US,D,20180314,000000,37.904,38.2522,37.3893,37.7644,356972.13886232,0
+PETS.US,D,20180315,000000,37.8705,38.6759,37.4974,37.531,542309.78852385,0
+PETS.US,D,20180316,000000,37.5147,38.0494,34.8755,35.1491,1381236.3401059,0
+PETS.US,D,20180319,000000,34.9137,35.2151,33.8529,35.0544,536514.06670555,0
+PETS.US,D,20180320,000000,35.085,36.2941,34.5665,36.0043,630500.10104047,0
+PETS.US,D,20180321,000000,35.8512,36.4271,35.7364,36.2787,350071.42462663,0
+PETS.US,D,20180322,000000,36.0989,36.5887,35.8713,36.1172,488360.65068918,0
+PETS.US,D,20180323,000000,36.0195,36.1172,33.3067,33.4693,877029.45000081,0
+PETS.US,D,20180326,000000,33.9391,35.2964,33.8347,35.0544,988907.58010057,0
+PETS.US,D,20180327,000000,35.2639,35.6466,33.8176,34.0615,569220.58777472,0
+PETS.US,D,20180328,000000,33.8969,34.5981,33.6224,34.4364,393729.60185896,0
+PETS.US,D,20180329,000000,34.6296,34.8085,33.916,33.916,588996.50221137,0
+PETS.US,D,20180402,000000,33.8768,34.403,33.3307,33.4866,599770.43963191,0
+PETS.US,D,20180403,000000,33.5487,34.3216,32.3483,32.5099,514460.21615018,0
+PETS.US,D,20180404,000000,32.1598,33.763,31.8278,33.6071,440349.40966692,0
+PETS.US,D,20180405,000000,33.7382,34.0136,32.9882,33.8969,425059.32537498,0
+PETS.US,D,20180406,000000,33.6798,34.1179,33.0227,33.4608,469783.81506305,0
+PETS.US,D,20180409,000000,33.543,33.9898,32.794,33.0934,525937.71071064,0
+PETS.US,D,20180410,000000,33.5095,34.0538,33.3469,33.5009,294272.9664643,0
+PETS.US,D,20180411,000000,33.3555,33.8693,33.2407,33.3555,239709.13086103,0
+PETS.US,D,20180412,000000,33.4272,33.8969,33.3631,33.5994,256246.38256444,0
+PETS.US,D,20180413,000000,33.6942,33.9247,30.9096,31.0492,1045085.5200485,0
+PETS.US,D,20180416,000000,31.1458,31.4797,29.6593,30.0573,1744668.0325605,0
+PETS.US,D,20180417,000000,30.1873,30.812,29.9081,30.261,925694.06875331,0
+PETS.US,D,20180418,000000,30.1299,30.7881,29.9999,30.2103,666800.72232813,0
+PETS.US,D,20180419,000000,30.2189,30.4054,29.1868,29.2863,512142.55466547,0
+PETS.US,D,20180420,000000,29.1964,29.5455,28.7238,29.0012,892099.99937539,0
+PETS.US,D,20180423,000000,29.0902,29.446,28.499,28.5956,807129.53231339,0
+PETS.US,D,20180424,000000,28.5871,28.8978,27.9615,28.0992,1116062.2042354,0
+PETS.US,D,20180425,000000,28.148,28.2522,27.2134,27.8619,759500.90928995,0
+PETS.US,D,20180426,000000,28.0007,28.3756,27.7079,28.2952,286574.60869554,0
+PETS.US,D,20180427,000000,28.3489,28.4856,27.2469,27.7979,627817.59343119,0
+PETS.US,D,20180430,000000,27.8619,28.4177,27.0488,27.1799,1076235.4340133,0
+PETS.US,D,20180501,000000,27.1712,27.9203,27.0604,27.8619,596346.74032546,0
+PETS.US,D,20180502,000000,27.8246,28.3096,27.5711,27.618,967133.89791593,0
+PETS.US,D,20180503,000000,27.4908,27.929,27.2536,27.6046,883913.4377666,0
+PETS.US,D,20180504,000000,27.5061,27.9116,27.1637,27.8619,1281598.8497556,0
+PETS.US,D,20180507,000000,28.6522,30.0171,27.4161,28.8625,2094747.8204221,0
+PETS.US,D,20180508,000000,28.718,28.832,25.8417,27.6113,1976564.8565766,0
+PETS.US,D,20180509,000000,27.618,28.5612,27.2134,28.5306,785944.41278814,0
+PETS.US,D,20180510,000000,28.5057,28.5143,27.6993,28.0428,533540.93668187,0
+PETS.US,D,20180511,000000,28.1231,28.5871,28.0341,28.2618,419721.49067001,0
+PETS.US,D,20180514,000000,28.3029,28.7573,28.1642,28.236,361408.83500173,0
+PETS.US,D,20180515,000000,28.1393,28.4397,27.8917,28.19,325074.76077429,0
+PETS.US,D,20180516,000000,28.2714,29.1618,28.2714,29.0653,458609.48776942,0
+PETS.US,D,20180517,000000,29.0414,29.3762,28.9773,29.2059,370972.19416367,0
+PETS.US,D,20180518,000000,29.2691,29.3762,28.6885,29.3284,380878.44595846,0
+PETS.US,D,20180521,000000,29.4919,30.7852,29.3284,29.6957,789747.59388031,0
+PETS.US,D,20180522,000000,29.7023,30.237,29.4681,30.1041,583567.71732637,0
+PETS.US,D,20180523,000000,30.1702,30.4235,29.5312,30.2437,672633.03329933,0
+PETS.US,D,20180524,000000,30.2276,30.4638,29.9654,30.4409,572466.56833853,0
+PETS.US,D,20180525,000000,30.4734,31.2521,30.4409,31.0388,459697.75371691,0
+PETS.US,D,20180529,000000,30.9391,31.1602,30.3003,30.6868,414745.36587652,0
+PETS.US,D,20180530,000000,30.6935,31.0138,30.3423,30.6351,526588.99763213,0
+PETS.US,D,20180531,000000,30.5384,30.5719,29.3513,29.4259,850569.22003273,0
+PETS.US,D,20180601,000000,29.6297,30.2916,29.3676,30.1635,933551.32798607,0
+PETS.US,D,20180604,000000,30.237,31.275,30.2017,31.0042,1305213.4890329,0
+PETS.US,D,20180605,000000,30.9957,31.8891,30.9794,31.6338,576027.21561724,0
+PETS.US,D,20180606,000000,31.7494,32.3617,31.3822,32.2956,702681.09105971,0
+PETS.US,D,20180607,000000,32.3033,32.5673,31.4978,31.8404,388061.4193736,0
+PETS.US,D,20180608,000000,31.8404,32.7892,31.8404,32.5501,403087.01636034,0
+PETS.US,D,20180611,000000,32.6563,34.0566,32.6563,33.8022,735218.25662119,0
+PETS.US,D,20180612,000000,33.763,34.4987,33.541,34.3265,599821.66444596,0
+PETS.US,D,20180613,000000,34.3418,35.1511,33.8777,35.1367,600437.40761894,0
+PETS.US,D,20180614,000000,35.2179,35.7124,34.7349,35.0697,715870.95797557,0
+PETS.US,D,20180615,000000,34.8507,35.9956,34.7013,35.9382,847150.74774811,0
+PETS.US,D,20180618,000000,35.8636,36.7312,35.5279,36.6997,554375.8457437,0
+PETS.US,D,20180619,000000,36.5276,36.6738,35.7431,36.6088,699088.03624558,0
+PETS.US,D,20180620,000000,36.7226,37.3453,36.0999,37.2448,562099.29321729,0
+PETS.US,D,20180621,000000,37.3282,37.5558,36.6318,36.7389,538763.7769063,0
+PETS.US,D,20180622,000000,36.8479,37.5424,36.4844,37.4448,748086.1389916,0
+PETS.US,D,20180625,000000,37.2239,37.7453,36.65,37.0909,719524.64624306,0
+PETS.US,D,20180626,000000,37.179,37.6973,36.6738,37.6553,508039.34251958,0
+PETS.US,D,20180627,000000,37.6084,38.3115,37.3865,37.7691,1237265.3413012,0
+PETS.US,D,20180628,000000,37.4994,37.6543,36.0271,36.5276,936136.61298907,0
+PETS.US,D,20180629,000000,36.6231,36.7647,35.7909,36.0348,779608.21691139,0
+PETS.US,D,20180702,000000,35.8139,36.5581,35.196,36.4605,598246.24006281,0
+PETS.US,D,20180703,000000,36.4386,36.4778,35.3165,35.3165,404394.81722518,0
+PETS.US,D,20180705,000000,35.48,35.8139,34.3351,35.6359,1066558.1257752,0
+PETS.US,D,20180706,000000,35.5546,35.6274,34.7444,34.8678,679374.84607102,0
+PETS.US,D,20180709,000000,31.2157,32.9183,29.711,30.4973,2451435.6092961,0
+PETS.US,D,20180710,000000,30.4886,30.9307,29.0816,29.7281,1238966.2142086,0
+PETS.US,D,20180711,000000,29.6297,30.1538,29.2882,29.556,721345.74065278,0
+PETS.US,D,20180712,000000,29.556,31.0291,29.2968,30.966,723821.25819711,0
+PETS.US,D,20180713,000000,30.966,32.1024,30.7489,31.8968,973963.52465458,0
+PETS.US,D,20180716,000000,31.7887,32.6257,31.0559,31.9552,843618.32638736,0
+PETS.US,D,20180717,000000,31.9045,32.9432,31.6671,32.8868,619272.45812405,0
+PETS.US,D,20180718,000000,32.8782,33.4186,32.7385,33.3354,656657.16374173,0
+PETS.US,D,20180719,000000,33.1413,34.1629,32.9586,33.8434,857012.04715505,0
+PETS.US,D,20180720,000000,33.5985,33.9084,32.6075,32.8782,983149.49283954,0
+PETS.US,D,20180723,000000,28.4436,29.0902,27.4219,28.9686,5688192.5703769,0
+PETS.US,D,20180724,000000,29.1141,29.5111,28.0275,28.5918,2377898.7298112,0
+PETS.US,D,20180725,000000,28.7153,30.0238,28.6979,29.8095,1488581.5968644,0
+PETS.US,D,20180726,000000,29.5646,30.1779,28.9419,29.5646,1167509.6894167,0
+PETS.US,D,20180727,000000,29.403,29.8095,28.9505,28.985,882160.29464083,0
+PETS.US,D,20180730,000000,29.1332,30.5881,28.9965,30.1702,935156.02369153,0
+PETS.US,D,20180731,000000,30.0812,30.6436,29.6009,30.3758,842687.9164995,0
+PETS.US,D,20180801,000000,30.4312,31.4204,30.2687,30.5451,673541.48969545,0
+PETS.US,D,20180802,000000,30.8867,31.2721,30.2916,31.0588,686664.45073173,0
+PETS.US,D,20180803,000000,31.0148,31.5915,30.9823,31.4356,515310.12990167,0
+PETS.US,D,20180806,000000,31.4433,31.6671,31.1487,31.2654,325796.08978846,0
+PETS.US,D,20180807,000000,31.231,31.7839,30.8512,31.1974,636238.32561851,0
+PETS.US,D,20180808,000000,31.1066,31.1736,30.5719,31.0416,409439.93870699,0
+PETS.US,D,20180809,000000,31.1641,31.6671,30.8177,31.3046,376000.58917558,0
+PETS.US,D,20180810,000000,31.3362,31.6795,30.9001,31.0329,366776.98643336,0
+PETS.US,D,20180813,000000,31.0588,31.4615,30.8254,31.0148,431883.72509177,0
+PETS.US,D,20180814,000000,31.0081,31.2214,30.8867,31.099,393066.81548942,0
+PETS.US,D,20180815,000000,30.9823,31.1974,30.3815,30.3969,486487.28606104,0
+PETS.US,D,20180816,000000,30.6361,30.9899,30.0611,30.3137,422689.39367185,0
+PETS.US,D,20180817,000000,30.3223,31.5428,30.0056,31.0588,431997.67416792,0
+PETS.US,D,20180820,000000,31.0502,32.0546,31.0502,31.7073,442039.82853058,0
+PETS.US,D,20180821,000000,31.7418,31.7418,31.1554,31.3879,419869.93809033,0
+PETS.US,D,20180822,000000,31.4615,31.7342,30.879,30.9985,490886.34764319,0
+PETS.US,D,20180823,000000,31.0808,31.6509,30.5814,31.4787,388267.36403417,0
+PETS.US,D,20180824,000000,31.4787,31.6959,30.4801,30.4886,562154.69964883,0
+PETS.US,D,20180827,000000,30.4886,30.8426,30.0267,30.2161,491505.22702927,0
+PETS.US,D,20180828,000000,30.3586,30.8177,30.1347,30.5968,386156.69261442,0
+PETS.US,D,20180829,000000,30.5633,30.5633,29.3503,30.2343,641678.60995157,0
+PETS.US,D,20180830,000000,30.2581,30.5384,29.9223,30.1433,588182.13220841,0
+PETS.US,D,20180831,000000,30.1089,30.5069,29.8296,30.2343,454729.99215837,0
+PETS.US,D,20180904,000000,30.1846,30.2754,29.0557,29.0557,635436.50046796,0
+PETS.US,D,20180905,000000,28.9897,29.4326,28.6176,28.7103,666317.74550994,0
+PETS.US,D,20180906,000000,28.7103,29.2041,28.5947,29.1467,529162.78318709,0
+PETS.US,D,20180907,000000,29.1121,29.1121,28.2064,28.2742,547722.89234333,0
+PETS.US,D,20180910,000000,28.4282,28.9897,28.1145,28.8233,497036.46154238,0
+PETS.US,D,20180911,000000,28.676,29.4671,28.4876,29.4671,777253.96627379,0
+PETS.US,D,20180912,000000,29.4671,29.8555,29.1467,29.8382,394813.68618898,0
+PETS.US,D,20180913,000000,29.8783,30.6361,29.5493,30.3969,627191.39621455,0
+PETS.US,D,20180914,000000,30.3318,30.6542,29.9788,30.3223,511913.61110881,0
+PETS.US,D,20180917,000000,30.2343,30.5193,29.689,30.3748,514730.97588159,0
+PETS.US,D,20180918,000000,30.3815,30.834,30.2075,30.7459,518247.71617682,0
+PETS.US,D,20180919,000000,30.8177,30.9153,30.3404,30.5384,380800.04063083,0
+PETS.US,D,20180920,000000,30.6724,30.6724,29.5082,30.1759,419611.72321134,0
+PETS.US,D,20180921,000000,30.1175,30.7106,29.666,29.7712,556128.98886948,0
+PETS.US,D,20180924,000000,29.6804,29.7712,29.1208,29.3197,398559.37004088,0
+PETS.US,D,20180925,000000,29.403,29.4929,29.0386,29.0471,443572.39133464,0
+PETS.US,D,20180926,000000,29.1782,29.5149,28.4876,28.6673,633709.4924514,0
+PETS.US,D,20180927,000000,28.7764,28.8395,28.2388,28.4694,459836.79249791,0
+PETS.US,D,20180928,000000,28.3134,28.5114,27.0833,27.201,778638.08165753,0
+PETS.US,D,20181001,000000,27.2353,27.5205,26.6968,26.9206,614538.86714403,0
+PETS.US,D,20181002,000000,26.848,26.848,25.8723,26.1793,766958.82405397,0
+PETS.US,D,20181003,000000,26.2779,26.362,24.8115,25.2984,1855037.6441567,0
+PETS.US,D,20181004,000000,25.1664,25.7163,24.9253,25.6944,862839.1311044,0
+PETS.US,D,20181005,000000,25.6771,25.725,24.4144,25.0075,1163017.5868457,0
+PETS.US,D,20181008,000000,24.9176,25.3385,24.5312,25.0343,819418.2606637,0
+PETS.US,D,20181009,000000,25.0516,25.527,24.9434,25.0075,484491.60912181,0
+PETS.US,D,20181010,000000,24.9989,25.4447,24.0452,24.16,811340.42110922,0
+PETS.US,D,20181011,000000,24.3485,24.3485,23.5928,24.0213,1140679.386302,0
+PETS.US,D,20181012,000000,24.2251,24.2251,22.8247,22.8591,1675097.4172491,0
+PETS.US,D,20181015,000000,22.8678,23.2962,22.7673,23.1718,1423047.2878193,0
+PETS.US,D,20181016,000000,23.3049,24.0912,23.1718,23.7889,1427376.3073088,0
+PETS.US,D,20181017,000000,23.8061,24.0117,23.5421,23.7305,782314.76882113,0
+PETS.US,D,20181018,000000,23.6157,23.7564,23.4818,23.7487,814249.78146643,0
+PETS.US,D,20181019,000000,23.7238,23.8224,23.0523,23.0647,1682498.8801772,0
+PETS.US,D,20181022,000000,25.8675,27.4228,24.2021,25.2477,3860253.8982574,0
+PETS.US,D,20181023,000000,24.2251,24.7799,23.435,23.6569,1952400.3346014,0
+PETS.US,D,20181024,000000,23.765,24.4221,23.6923,23.938,919784.39785886,0
+PETS.US,D,20181025,000000,24.1265,24.9904,23.9783,24.7196,944702.65638359,0
+PETS.US,D,20181026,000000,24.6384,24.7722,22.8247,23.3287,800203.72837286,0
+PETS.US,D,20181029,000000,23.6923,24.2251,23.146,23.6081,507024.25487789,0
+PETS.US,D,20181030,000000,23.5249,24.1447,23.016,23.3517,830657.40302817,0
+PETS.US,D,20181031,000000,23.6157,23.632,22.4133,23.0236,1153675.8534099,0
+PETS.US,D,20181101,000000,23.1805,23.5507,22.9902,23.4589,700711.54922968,0
+PETS.US,D,20181102,000000,23.6099,24.1839,23.4474,23.6024,670250.55674379,0
+PETS.US,D,20181105,000000,23.7324,25.0276,23.634,24.4833,1066534.0814748,0
+PETS.US,D,20181106,000000,24.7234,25.1396,24.292,24.8076,404720.98338812,0
+PETS.US,D,20181107,000000,24.9827,25.1406,24.623,24.7492,414384.70136943,0
+PETS.US,D,20181108,000000,24.7406,24.9407,23.9171,24.0845,600695.62249793,0
+PETS.US,D,20181109,000000,24.0845,24.4154,23.368,23.368,417685.04296041,0
+PETS.US,D,20181112,000000,23.4426,23.6052,22.4889,22.5855,499599.79305365,0
+PETS.US,D,20181113,000000,22.6687,22.862,22.0603,22.4353,713778.05843007,0
+PETS.US,D,20181114,000000,22.5769,23.1194,21.8883,22.1513,647481.64960045,0
+PETS.US,D,20181115,000000,22.1292,22.9108,21.7619,22.7424,599558.22254513,0
+PETS.US,D,20181116,000000,22.4526,22.6296,21.4224,21.9455,714118.86025415,0
+PETS.US,D,20181119,000000,21.9207,21.9293,20.7557,21.2712,1379322.2047074,0
+PETS.US,D,20181120,000000,20.7805,21.1976,20.6398,20.7154,609894.13553531,0
+PETS.US,D,20181121,000000,20.8886,21.7055,20.8886,21.0224,408961.14350628,0
+PETS.US,D,20181123,000000,20.988,21.1755,20.6656,20.6973,150702.3575327,0
+PETS.US,D,20181126,000000,20.8474,21.2052,20.7709,21.1889,449496.69789025,0
+PETS.US,D,20181127,000000,21.1631,21.3965,20.8972,21.2636,919952.70796217,0
+PETS.US,D,20181128,000000,21.0474,21.5544,20.3902,21.43,972881.5311333,0
+PETS.US,D,20181129,000000,21.3707,21.5219,19.9425,19.9578,986646.37045177,0
+PETS.US,D,20181130,000000,19.9903,20.2401,19.5091,20.041,1151086.3867894,0
+PETS.US,D,20181203,000000,20.4323,20.4323,19.9655,20.2649,967900.17931796,0
+PETS.US,D,20181204,000000,20.2735,20.4026,19.2988,19.4843,821947.09383081,0
+PETS.US,D,20181206,000000,19.2921,19.6163,18.6349,19.6088,811045.61707734,0
+PETS.US,D,20181207,000000,19.558,19.558,18.3938,18.6511,798304.22863551,0
+PETS.US,D,20181210,000000,18.6511,19.3495,18.543,19.3074,680978.49637211,0
+PETS.US,D,20181211,000000,19.6163,19.6163,18.8597,19.2088,695243.03897867,0
+PETS.US,D,20181212,000000,19.3925,19.7005,19.1265,19.1572,525486.09602349,0
+PETS.US,D,20181213,000000,19.1754,19.3418,18.3528,18.7765,696340.71356547,0
+PETS.US,D,20181214,000000,18.7009,19.5514,18.4589,18.8683,591260.84807329,0
+PETS.US,D,20181217,000000,18.8349,19.5016,18.7918,19.0348,1287409.207235,0
+PETS.US,D,20181218,000000,19.1352,19.7799,18.8406,18.9515,641182.04287659,0
+PETS.US,D,20181219,000000,19.0175,19.4652,18.6923,18.9084,529777.4809557,0
+PETS.US,D,20181220,000000,18.7449,19.3753,18.1767,19.0012,883683.44880556,0
+PETS.US,D,20181221,000000,19.0501,20.064,18.9515,19.2003,2020352.6639505,0
+PETS.US,D,20181224,000000,19.0501,19.8487,18.6837,19.5168,725977.92740907,0
+PETS.US,D,20181226,000000,19.6412,19.9339,19.1572,19.7235,1019158.4463084,0
+PETS.US,D,20181227,000000,19.5168,20.0487,19.2003,19.9061,675644.84328463,0
+PETS.US,D,20181228,000000,19.9244,20.4074,19.6737,19.8248,643624.10748112,0
+PETS.US,D,20181231,000000,19.9158,19.9158,19.2164,19.3495,686185.65553101,0
+PETS.US,D,20190102,000000,19.2595,19.6909,19.0501,19.3676,653641.17213896,0
+PETS.US,D,20190103,000000,19.2844,19.2988,18.677,18.9438,635873.47949396,0
+PETS.US,D,20190104,000000,19.1429,19.7159,18.8185,19.3418,792900.53345535,0
+PETS.US,D,20190107,000000,19.5091,19.9903,19.1849,19.6163,556058.9467768,0
+PETS.US,D,20190108,000000,19.6909,20.0324,19.3676,19.8755,579249.15188059,0
+PETS.US,D,20190109,000000,19.9989,20.2993,19.6709,20.2333,492005.97572173,0
+PETS.US,D,20190110,000000,20.1405,20.1405,18.9171,18.9266,896668.41646522,0
+PETS.US,D,20190111,000000,18.9266,19.0501,18.4589,18.5517,884170.60724123,0
+PETS.US,D,20190114,000000,18.5259,18.7478,17.9777,18.6014,1006123.2992391,0
+PETS.US,D,20190115,000000,18.6434,19.2691,18.3451,19.2164,885176.28624361,0
+PETS.US,D,20190116,000000,19.2251,19.9339,19.1667,19.7159,932197.52932901,0
+PETS.US,D,20190117,000000,19.7579,19.9578,19.5235,19.71,699984.99319365,0
+PETS.US,D,20190118,000000,19.7665,20.3978,19.1849,19.5016,1360934.5872719,0
+PETS.US,D,20190122,000000,17.1293,19.3838,16.847,17.4124,5713169.3715462,0
+PETS.US,D,20190123,000000,17.5588,18.6186,17.5588,18.2934,2042618.7315927,0
+PETS.US,D,20190124,000000,18.2857,19.4489,18.0113,18.5345,1161488.1602547,0
+PETS.US,D,20190125,000000,18.6923,18.9591,18.3106,18.8443,1342739.3242403,0
+PETS.US,D,20190128,000000,18.8932,19.8402,18.677,19.6001,1026033.0254349,0
+PETS.US,D,20190129,000000,19.6001,19.7005,18.4025,18.5699,888265.45615217,0
+PETS.US,D,20190130,000000,18.6434,19.2088,18.5096,19.1486,672136.46622434,0
+PETS.US,D,20190131,000000,19.2251,19.8487,19.0501,19.7005,985805.86533959,0
+PETS.US,D,20190201,000000,19.733,19.8603,19.0855,19.3025,607361.12075073,0
+PETS.US,D,20190204,000000,19.3025,20.2151,19.3025,19.8507,648358.74386552,0
+PETS.US,D,20190205,000000,19.9444,20.3892,19.8947,20.0286,520978.31238703,0
+PETS.US,D,20190206,000000,20.0286,20.2955,19.2117,19.2949,580764.98821475,0
+PETS.US,D,20190207,000000,19.1964,19.4049,18.6894,18.7142,616456.13875564,0
+PETS.US,D,20190208,000000,18.6397,19.0596,18.2523,18.9161,720668.31862207,0
+PETS.US,D,20190211,000000,18.985,19.2194,18.7238,18.8759,441551.62469056,0
+PETS.US,D,20190212,000000,18.9668,19.5905,18.765,19.4987,416455.6474232,0
+PETS.US,D,20190213,000000,19.4623,19.8919,19.2872,19.7005,455406.36878471,0
+PETS.US,D,20190214,000000,19.6078,19.8087,19.2451,19.6249,410630.65428258,0
+PETS.US,D,20190215,000000,19.71,20.131,19.6909,19.8507,455219.24140276,0
+PETS.US,D,20190219,000000,19.8852,20.1453,19.6155,19.7837,538317.389241,0
+PETS.US,D,20190220,000000,19.733,19.9769,19.4987,19.5465,486359.7467281,0
+PETS.US,D,20190221,000000,19.4814,19.6345,18.985,19.1113,506510.96133301,0
+PETS.US,D,20190222,000000,19.1878,19.2366,18.8167,19.2366,393108.63166415,0
+PETS.US,D,20190225,000000,19.2949,19.9683,19.2949,19.6737,637652.75772893,0
+PETS.US,D,20190226,000000,19.6909,19.733,19.2797,19.6155,611740.31964987,0
+PETS.US,D,20190227,000000,19.6078,20.2266,19.4049,19.6909,663375.97761731,0
+PETS.US,D,20190228,000000,19.71,19.846,18.5545,19.3954,686335.1483557,0
+PETS.US,D,20190301,000000,19.515,20.0956,19.3743,19.6737,572535.56502686,0
+PETS.US,D,20190304,000000,19.71,19.71,18.5545,18.7142,630435.28596963,0
+PETS.US,D,20190305,000000,18.7822,19.0108,18.5086,18.7496,435633.59056115,0
+PETS.US,D,20190306,000000,18.765,18.8329,18.1576,18.1929,404538.03762366,0
+PETS.US,D,20190307,000000,18.2026,18.3508,17.6716,17.6889,400538.32051023,0
+PETS.US,D,20190308,000000,17.5789,17.6716,17.0737,17.5377,725503.31382583,0
+PETS.US,D,20190311,000000,17.531,17.6956,17.0737,17.6296,636583.30906008,0
+PETS.US,D,20190312,000000,17.6716,18.1519,17.5578,18.0667,618670.30520787,0
+PETS.US,D,20190313,000000,18.0915,18.3278,17.9413,18.059,365252.78686426,0
+PETS.US,D,20190314,000000,17.9921,18.0915,17.5874,17.5874,276789.6238075,0
+PETS.US,D,20190315,000000,17.6382,17.8993,17.4277,17.8141,1293502.8692982,0
+PETS.US,D,20190318,000000,17.8065,17.8812,17.4364,17.7405,618797.84454081,0
+PETS.US,D,20190319,000000,17.8409,18.3116,17.7567,18.0428,560537.45909093,0
+PETS.US,D,20190320,000000,17.9155,18.2867,17.8141,18.1442,526187.56235467,0
+PETS.US,D,20190321,000000,18.1107,18.1107,17.2508,17.2508,795228.64898374,0
+PETS.US,D,20190322,000000,17.2508,17.6057,17.0566,17.4277,743822.97997734,0
+PETS.US,D,20190325,000000,17.4545,18.3985,17.4114,18.1662,832082.28918228,0
+PETS.US,D,20190326,000000,18.3364,18.6799,18.0915,18.1576,568370.67402323,0
+PETS.US,D,20190327,000000,18.2523,18.9074,18.0523,18.807,690187.46345319,0
+PETS.US,D,20190328,000000,18.807,19.2366,18.59,18.656,547690.4848079,0
+PETS.US,D,20190329,000000,18.8243,19.2194,18.5803,19.1697,640583.02617351,0
+PETS.US,D,20190401,000000,19.2451,19.6909,19.1506,19.4556,1136554.2206645,0
+PETS.US,D,20190402,000000,19.447,19.5216,19.1438,19.2538,534638.61126866,0
+PETS.US,D,20190403,000000,19.3896,19.491,19.1506,19.3801,413124.98910554,0
+PETS.US,D,20190404,000000,19.3801,19.5991,19.2949,19.4556,527488.04538894,0
+PETS.US,D,20190405,000000,19.447,19.8087,19.3542,19.5312,428192.40226702,0
+PETS.US,D,20190408,000000,19.4814,19.8,19.3303,19.5216,506052.02881529,0
+PETS.US,D,20190409,000000,19.5073,19.8181,19.2117,19.6661,558435.15090612,0
+PETS.US,D,20190410,000000,19.7235,20.1127,19.6287,19.9014,696693.01483761,0
+PETS.US,D,20190411,000000,19.8775,20.0784,19.6737,19.7159,545136.56193594,0
+PETS.US,D,20190412,000000,19.777,20.0602,18.9927,19.0442,675007.14661992,0
+PETS.US,D,20190415,000000,19.0596,19.2366,18.8674,18.8759,550374.03782154,0
+PETS.US,D,20190416,000000,18.9515,19.0673,18.4388,18.7496,418652.04200117,0
+PETS.US,D,20190417,000000,18.8674,19.0261,18.3958,18.4981,663327.88901636,0
+PETS.US,D,20190418,000000,18.5287,18.807,18.3461,18.7736,809106.391974,0
+PETS.US,D,20190422,000000,18.807,18.807,17.8812,18.1853,906898.74361419,0
+PETS.US,D,20190423,000000,18.2599,18.6444,18.1012,18.4703,802470.16504351,0
+PETS.US,D,20190424,000000,18.5545,19.1198,18.5507,18.9754,590026.22551423,0
+PETS.US,D,20190425,000000,18.8674,18.9305,18.3861,18.6799,410259.53573181,0
+PETS.US,D,20190426,000000,18.6484,18.8577,18.4608,18.4981,483393.934535,0
+PETS.US,D,20190429,000000,18.5287,19.0261,18.5287,18.9754,406213.82082617,0
+PETS.US,D,20190430,000000,18.9927,19.0261,18.2686,18.3861,571964.77424171,0
+PETS.US,D,20190501,000000,18.4388,18.5067,18.1107,18.1355,1690601.8094366,0
+PETS.US,D,20190502,000000,18.1107,18.5977,18.1107,18.2599,764027.51020503,0
+PETS.US,D,20190503,000000,18.3958,18.4292,17.9327,18.2599,1502293.1205601,0
+PETS.US,D,20190506,000000,16.7639,17.971,16.4109,16.5869,4550307.5499515,0
+PETS.US,D,20190507,000000,16.451,16.8308,16.2588,16.6185,1505569.4178506,0
+PETS.US,D,20190508,000000,16.6376,17.3847,16.6376,17.1828,1347317.1499694,0
+PETS.US,D,20190509,000000,17.1167,17.3683,16.8882,16.9896,747732.79231507,0
+PETS.US,D,20190510,000000,16.9561,17.0643,16.3497,16.4854,723756.44312627,0
+PETS.US,D,20190513,000000,16.3497,16.5371,15.855,16.1056,1057393.0656776,0
+PETS.US,D,20190514,000000,16.1976,16.7122,16.0311,16.6538,685501.9610741,0
+PETS.US,D,20190515,000000,16.6185,17.2593,16.451,17.1426,1030309.7747059,0
+PETS.US,D,20190516,000000,17.1503,17.2239,16.5697,16.6395,434564.14189229,0
+PETS.US,D,20190517,000000,16.5783,16.9035,16.4243,16.4597,453167.11262764,0
+PETS.US,D,20190520,000000,16.3142,16.6041,16.1861,16.4089,645597.83092863,0
+PETS.US,D,20190521,000000,16.4329,16.5094,16.1009,16.1009,728821.42729106,0
+PETS.US,D,20190522,000000,16.0254,16.2023,15.6906,15.8866,687890.71005585,0
+PETS.US,D,20190523,000000,15.7345,15.8866,15.5299,15.6906,781817.15634178,0
+PETS.US,D,20190524,000000,15.7929,15.9728,15.4448,15.5394,635025.65655119,0
+PETS.US,D,20190528,000000,15.5394,15.6667,15.3166,15.3337,575278.70608948,0
+PETS.US,D,20190529,000000,15.2669,15.4371,15.0764,15.3682,809735.72540376,0
+PETS.US,D,20190530,000000,15.3682,15.4371,14.9072,15.1645,515672.88521749,0
+PETS.US,D,20190531,000000,14.8976,15.1119,14.8039,14.8976,585275.90806432,0
+PETS.US,D,20190603,000000,14.8718,15.4811,14.8574,14.9913,853817.29140528,0
+PETS.US,D,20190604,000000,15.0938,15.6906,15.0813,15.4859,650113.97780004,0
+PETS.US,D,20190605,000000,15.6417,15.7432,14.9253,15.0095,831652.62798686,0
+PETS.US,D,20190606,000000,15.0363,15.1549,14.4374,14.4633,571512.11415021,0
+PETS.US,D,20190607,000000,14.4461,14.7091,14.4461,14.5408,551472.7578127,0
+PETS.US,D,20190610,000000,14.6432,15.0363,14.5608,14.9072,529336.32031225,0
+PETS.US,D,20190611,000000,15.0535,15.66,14.9435,15.1559,674716.52420551,0
+PETS.US,D,20190612,000000,15.1386,15.2783,14.6786,15.0938,608749.41775194,0
+PETS.US,D,20190613,000000,15.1291,15.1875,14.7091,15.0095,588710.06141443,0
+PETS.US,D,20190614,000000,15.0095,15.2984,14.9339,15.0095,631859.12671936,0
+PETS.US,D,20190617,000000,15.0267,15.1875,14.5829,15.0181,529579.89953008,0
+PETS.US,D,20190618,000000,15.0938,15.3519,14.6077,14.6613,840817.68808446,0
+PETS.US,D,20190619,000000,14.6613,14.6709,14.0884,14.1036,713525.07057292,0
+PETS.US,D,20190620,000000,14.1133,14.2414,13.5163,13.6895,918028.11851998,0
+PETS.US,D,20190621,000000,13.6895,13.72,13.169,13.3461,1264965.4208502,0
+PETS.US,D,20190624,000000,13.3461,13.3546,13.0227,13.1327,1022240.2983864,0
+PETS.US,D,20190625,000000,13.194,13.3212,13.0475,13.0657,622949.14528765,0
+PETS.US,D,20190626,000000,13.1241,13.6445,13.1241,13.6187,796513.45095248,0
+PETS.US,D,20190627,000000,13.6445,13.7822,13.4063,13.5067,752714.14413042,0
+PETS.US,D,20190628,000000,13.6187,13.7976,13.3364,13.3632,1421331.7792507,0
+PETS.US,D,20190701,000000,13.524,13.633,12.9615,13.1596,990054.38869269,0
+PETS.US,D,20190702,000000,13.083,13.413,13.0141,13.3814,651602.6336206,0
+PETS.US,D,20190703,000000,13.3814,13.524,13.2608,13.4397,396143.44054555,0
+PETS.US,D,20190705,000000,13.4484,13.7469,13.2571,13.2695,527890.52607077,0
+PETS.US,D,20190708,000000,13.3048,13.5947,13.1596,13.169,568699.97639926,0
+PETS.US,D,20190709,000000,13.1596,13.3212,12.884,13.2169,664578.19264096,0
+PETS.US,D,20190710,000000,13.2972,13.501,13.1327,13.4675,693709.43077025,0
+PETS.US,D,20190711,000000,13.3546,13.5163,12.7922,12.8009,800198.50135102,0
+PETS.US,D,20190712,000000,12.8707,13.0065,12.7922,12.8707,806037.08474843,0
+PETS.US,D,20190715,000000,13.1146,13.9506,13.1079,13.8511,2061092.0721863,0
+PETS.US,D,20190716,000000,13.8061,14.5906,13.8061,14.3791,1915393.0199608,0
+PETS.US,D,20190717,000000,14.3351,14.9664,14.3189,14.4557,1332592.6294408,0
+PETS.US,D,20190718,000000,13.8836,14.5829,13.6282,13.8836,1251892.6392236,0
+PETS.US,D,20190719,000000,13.8932,13.9563,13.3546,13.8415,1999745.653041,0
+PETS.US,D,20190722,000000,13.2695,14.0367,13.1786,13.6722,3429207.5420648,0
+PETS.US,D,20190723,000000,14.1888,14.25,13.1596,14.1888,1869477.8146971,0
+PETS.US,D,20190724,000000,14.1974,15.1645,14.0835,14.6517,2962315.3154847,0
+PETS.US,D,20190725,000000,14.691,15.0363,13.6962,13.766,2175950.6501403,0
+PETS.US,D,20190726,000000,13.8511,14.0807,13.3729,13.6282,1739751.495816,0
+PETS.US,D,20190729,000000,13.5679,13.8061,13.2608,13.7296,1091745.0532226,0
+PETS.US,D,20190730,000000,13.7563,14.3954,13.6187,14.3954,994873.70283092,0
+PETS.US,D,20190731,000000,14.4633,14.8976,14.2212,14.8124,1099419.3666909,0
+PETS.US,D,20190801,000000,14.8039,14.8497,13.8338,14.0328,1439049.2924861,0
+PETS.US,D,20190802,000000,13.9458,14.3199,13.7764,14.1562,982146.95005026,0
+PETS.US,D,20190805,000000,14.0424,14.1562,13.5594,13.7832,1160914.2332565,0
+PETS.US,D,20190806,000000,13.8617,14.4059,13.8244,14.3542,842415.06595936,0
+PETS.US,D,20190807,000000,14.206,14.8402,13.9985,14.7637,1253854.863223,0
+PETS.US,D,20190808,000000,14.7781,14.9435,14.0921,14.1017,904400.22717377,0
+PETS.US,D,20190809,000000,14.1017,14.1878,13.5661,13.6168,530039.87745216,0
+PETS.US,D,20190812,000000,13.5306,14.1284,13.4723,14.0328,690180.14562261,0
+PETS.US,D,20190813,000000,13.9554,14.8995,13.9209,14.5101,1034492.4375838,0
+PETS.US,D,20190814,000000,14.3122,14.6306,14.1381,14.3447,1208299.2770621,0
+PETS.US,D,20190815,000000,14.4059,14.4671,13.0992,13.5832,1162550.2910931,0
+PETS.US,D,20190816,000000,14.0777,14.6125,13.9917,14.294,984504.33690095,0
+PETS.US,D,20190819,000000,14.4671,14.977,14.4624,14.5886,806670.59979567,0
+PETS.US,D,20190820,000000,14.5541,14.7857,14.4758,14.6125,556537.74197752,0
+PETS.US,D,20190821,000000,14.7942,14.8995,14.4834,14.7723,580729.44446622,0
+PETS.US,D,20190822,000000,14.7723,14.8584,13.7908,14.1811,654249.59748134,0
+PETS.US,D,20190823,000000,14.0693,14.0693,13.3145,13.3938,720930.71511852,0
+PETS.US,D,20190826,000000,13.4532,13.72,13.3393,13.4035,500150.72115578,0
+PETS.US,D,20190827,000000,13.4971,13.7105,13.1596,13.4082,444409.76023371,0
+PETS.US,D,20190828,000000,13.3393,14.0377,13.323,13.9382,485773.27487744,0
+PETS.US,D,20190829,000000,13.9735,13.9985,13.236,13.4263,837407.57903481,0
+PETS.US,D,20190830,000000,13.5124,13.72,13.4035,13.6885,503569.19344039,0
+PETS.US,D,20190903,000000,13.6004,13.7908,13.4082,13.5746,602783.29502159,0
+PETS.US,D,20190904,000000,13.6435,13.7995,13.3853,13.6359,895657.51044099,0
+PETS.US,D,20190905,000000,13.7755,14.3973,13.6885,14.3199,746842.10779321,0
+PETS.US,D,20190906,000000,14.4059,14.5494,13.8157,13.8435,583303.23002118,0
+PETS.US,D,20190909,000000,13.8694,14.2337,13.6618,14.1964,806029.76691785,0
+PETS.US,D,20190910,000000,14.1725,15.1435,14.1381,15.1348,959606.9864636,0
+PETS.US,D,20190911,000000,15.2199,15.7996,14.8124,15.5672,1187596.0889507,0
+PETS.US,D,20190912,000000,15.6275,15.923,15.1693,15.5586,833344.0922549,0
+PETS.US,D,20190913,000000,15.6791,16.0857,15.5146,15.9995,825005.9470127,0
+PETS.US,D,20190916,000000,15.9651,16.5706,15.5146,15.7231,954901.62140151,0
+PETS.US,D,20190917,000000,15.6188,15.904,15.4878,15.704,658832.65023232,0
+PETS.US,D,20190918,000000,15.7318,15.7757,15.064,15.3061,472535.31936063,0
+PETS.US,D,20190919,000000,15.3835,15.3835,14.6489,14.7073,507753.94712702,0
+PETS.US,D,20190920,000000,14.7541,15.1893,14.7541,14.8651,851576.98984384,0
+PETS.US,D,20190923,000000,14.7857,15.4926,14.7857,15.108,632543.86658065,0
+PETS.US,D,20190924,000000,15.1616,15.3931,14.8221,15.022,649320.51588443,0
+PETS.US,D,20190925,000000,15.0563,15.3156,14.9359,15.1435,385858.75236943,0
+PETS.US,D,20190926,000000,15.1693,15.5242,15.022,15.2726,652412.8220061,0
+PETS.US,D,20190927,000000,15.3519,15.9355,15.2027,15.4381,1106639.9746633,0
+PETS.US,D,20190930,000000,15.5069,15.8092,15.3061,15.6102,556271.16386359,0
+PETS.US,D,20191001,000000,15.7403,15.9737,15.4017,15.4792,453918.75836851,0
+PETS.US,D,20191002,000000,15.4199,15.8542,15.0391,15.6715,676547.02725454,0
+PETS.US,D,20191003,000000,15.6457,15.945,15.4112,15.904,687876.07439469,0
+PETS.US,D,20191004,000000,15.8704,16.0359,15.6102,15.9824,430857.13800201,0
+PETS.US,D,20191007,000000,15.9307,16.2434,15.8359,16.0445,611191.48235648,0
+PETS.US,D,20191008,000000,15.9403,16.1133,15.7815,16.0445,407063.73457767,0
+PETS.US,D,20191009,000000,16.2071,16.2434,15.945,16.121,455588.26914481,0
+PETS.US,D,20191010,000000,16.1727,16.4329,15.8542,16.0942,424623.39175336,0
+PETS.US,D,20191011,000000,16.2607,16.6595,16.077,16.277,780818.79516997,0
+PETS.US,D,20191014,000000,16.1488,16.2683,15.6791,16.0741,490836.1682335,0
+PETS.US,D,20191015,000000,16.1899,16.5897,16.0359,16.2263,645620.82982473,0
+PETS.US,D,20191016,000000,16.2607,16.6328,16.1306,16.4759,528774.93816642,0
+PETS.US,D,20191017,000000,16.6759,17.4344,16.5706,17.334,876614.42446657,0
+PETS.US,D,20191018,000000,17.1675,17.1771,16.3296,16.8413,1361793.9096627,0
+PETS.US,D,20191021,000000,19.9061,23.2676,19.7503,22.5224,8752194.368774,0
+PETS.US,D,20191022,000000,22.6438,23.9869,21.6653,23.7104,3277870.6240805,0
+PETS.US,D,20191023,000000,23.5632,24.0825,22.4353,22.8782,2377298.6677037,0
+PETS.US,D,20191024,000000,22.8428,23.478,22.3081,22.3664,1518011.820643,0
+PETS.US,D,20191025,000000,22.1416,22.9135,22.0909,22.3579,998715.56388473,0
+PETS.US,D,20191028,000000,22.158,22.5673,21.9523,22.3244,743827.16159481,0
+PETS.US,D,20191029,000000,22.3482,22.4439,21.3287,21.8977,1020709.8263911,0
+PETS.US,D,20191030,000000,21.8825,22.0815,21.3104,21.3545,804765.87303648,0
+PETS.US,D,20191031,000000,21.2932,21.362,20.2199,20.284,1250739.5582053,0
+PETS.US,D,20191101,000000,20.4543,20.8322,19.9425,20.1826,982789.87373681,0
+PETS.US,D,20191104,000000,20.1826,20.306,19.4556,19.5838,1054450.2523806,0
+PETS.US,D,20191105,000000,19.3055,20.1243,19.2968,19.8497,831650.53717814,0
+PETS.US,D,20191106,000000,19.9014,20.6055,19.4203,20.5499,834466.85654655,0
+PETS.US,D,20191107,000000,20.6131,20.727,20.1644,20.2792,583213.32524549,0
+PETS.US,D,20191108,000000,20.2362,20.5423,20.1922,20.2792,428213.31035438,0
+PETS.US,D,20191111,000000,20.0593,20.5251,19.9109,20.2429,484944.26921332,0
+PETS.US,D,20191112,000000,20.1147,20.6313,19.9989,20.5423,795546.45191173,0
+PETS.US,D,20191113,000000,20.4638,20.5251,19.9989,20.1319,978886.33382528,0
+PETS.US,D,20191114,000000,20.2285,20.2285,19.4394,19.5504,525491.32304534,0
+PETS.US,D,20191115,000000,19.6048,20.0774,19.447,19.9109,473209.60517823,0
+PETS.US,D,20191118,000000,19.9463,20.3156,19.7177,19.8688,533954.91681174,0
+PETS.US,D,20191119,000000,19.9645,20.1549,19.623,20.1243,645652.19195579,0
+PETS.US,D,20191120,000000,20.0086,20.727,19.9014,20.727,711503.25852448,0
+PETS.US,D,20191121,000000,20.8235,21.2884,20.3931,20.4371,690385.0448788,0
+PETS.US,D,20191122,000000,20.6131,20.8407,20.2018,20.2151,538338.29732836,0
+PETS.US,D,20191125,000000,20.2792,21.1038,20.2285,20.9373,505970.48727456,0
+PETS.US,D,20191126,000000,20.9287,21.1727,20.372,20.4638,618624.30741566,0
+PETS.US,D,20191127,000000,20.6226,20.8054,20.1348,20.2706,315834.43156216,0
+PETS.US,D,20191129,000000,20.1243,20.2429,19.9014,20.0086,242717.80463322,0
+PETS.US,D,20191202,000000,20.0678,20.1052,19.5963,19.5963,692200.91226669,0
+PETS.US,D,20191203,000000,19.447,19.7177,19.0673,19.2538,597553.13696657,0
+PETS.US,D,20191204,000000,19.3599,19.5695,18.964,19.0089,592941.85829764,0
+PETS.US,D,20191205,000000,18.9917,19.3331,18.807,19.1945,440874.20265984,0
+PETS.US,D,20191206,000000,19.2011,19.7713,19.1237,19.5598,466281.71042898,0
+PETS.US,D,20191209,000000,19.5168,20.1052,19.5168,19.9378,492373.95805939,0
+PETS.US,D,20191210,000000,19.8852,20.3243,19.6661,20.2974,676780.15242869,0
+PETS.US,D,20191211,000000,20.2429,20.4371,19.9463,20.0267,571813.1906083,0
+PETS.US,D,20191212,000000,20.1549,20.7441,19.9463,20.2974,386541.40142198,0
+PETS.US,D,20191213,000000,20.6609,20.7097,20.2104,20.2611,479243.67919253,0
+PETS.US,D,20191216,000000,20.2611,20.3673,19.5963,19.7369,564245.50838559,0
+PETS.US,D,20191217,000000,19.8239,20.2285,19.711,20.1741,339762.69215003,0
+PETS.US,D,20191218,000000,20.1549,20.5776,19.9559,20.306,429878.63951321,0
+PETS.US,D,20191219,000000,20.306,20.306,19.6431,20.1319,507070.25267009,0
+PETS.US,D,20191220,000000,20.2362,20.682,20.1463,20.6313,1048590.7608958,0
+PETS.US,D,20191223,000000,20.682,20.8235,20.4907,20.5499,420601.72114819,0
+PETS.US,D,20191224,000000,20.5776,20.9373,20.4495,20.5949,250289.66847341,0
+PETS.US,D,20191226,000000,20.6035,20.6226,19.9645,20.2065,312745.26165359,0
+PETS.US,D,20191227,000000,20.3404,20.4026,19.9893,20.2792,254387.65359747,0
+PETS.US,D,20191230,000000,20.2611,20.5595,20.1147,20.3834,427826.51073808,0
+PETS.US,D,20191231,000000,20.4113,20.858,20.3758,20.6131,470802.03891785,0
+PETS.US,D,20200102,000000,20.7604,20.8839,20.4198,20.4371,339957.13736255,0
+PETS.US,D,20200103,000000,20.3931,20.5825,20.0774,20.4907,463101.59034036,0
+PETS.US,D,20200106,000000,20.3243,20.5863,20.2104,20.4113,495196.54985402,0
+PETS.US,D,20200107,000000,20.4113,20.7001,20.3586,20.5595,380687.13695905,0
+PETS.US,D,20200108,000000,20.6561,21.6911,20.5949,20.8149,587683.4743247,0
+PETS.US,D,20200109,000000,20.8839,21.0895,20.3883,20.7604,600467.72434563,0
+PETS.US,D,20200110,000000,20.7001,21.0664,20.5863,20.8839,333254.00455249,0
+PETS.US,D,20200113,000000,20.8923,22.3052,20.7872,22.2498,749200.54004829,0
+PETS.US,D,20200114,000000,22.1723,23.6099,22.0412,23.5659,1024565.2777016,0
+PETS.US,D,20200115,000000,23.5575,24.1973,23.1527,23.4177,1059387.6972124,0
+PETS.US,D,20200116,000000,23.4177,23.5134,22.8046,23.2331,597286.55885264,0
+PETS.US,D,20200117,000000,23.4416,23.9687,23.1355,23.8903,1033724.0653731,0
+PETS.US,D,20200121,000000,23.8195,23.8195,21.277,22.4526,1344220.6622302,0
+PETS.US,D,20200122,000000,22.4181,22.7166,21.0426,21.2569,958454.95084964,0
+PETS.US,D,20200123,000000,21.3143,22.0335,20.9709,21.7696,672085.2414103,0
+PETS.US,D,20200124,000000,21.8126,21.8126,20.9105,21.2186,424714.34193341,0
+PETS.US,D,20200127,000000,20.8923,21.7696,20.5423,21.7428,558283.56727271,0
+PETS.US,D,20200128,000000,21.9092,22.2411,21.6376,22.0241,383949.84399275,0
+PETS.US,D,20200129,000000,22.1723,22.6028,21.848,22.4899,443988.46227324,0
+PETS.US,D,20200130,000000,22.3837,22.8295,22.0412,22.6028,478034.14633831,0
+PETS.US,D,20200131,000000,22.5578,22.751,22.1771,22.3282,498283.62895385,0
+PETS.US,D,20200203,000000,22.4697,22.9376,22.3186,22.6545,492528.67790592,0
+PETS.US,D,20200204,000000,22.9376,23.1872,22.8046,22.9279,442790.42886708,0
+PETS.US,D,20200205,000000,23.081,23.2389,22.7338,23.0006,455303.9191566,0
+PETS.US,D,20200206,000000,23.1318,23.6646,22.8495,23.6377,294175.74385804,0
+PETS.US,D,20200207,000000,23.5766,24.294,23.3623,24.2757,435229.01907058,0
+PETS.US,D,20200210,000000,24.3465,25.6676,24.1429,25.4016,1247167.4114785,0
+PETS.US,D,20200211,000000,25.5787,25.6207,24.3828,24.9588,544259.46767087,0
+PETS.US,D,20200212,000000,25.2056,25.2323,24.6757,25.0468,446229.80923906,0
+PETS.US,D,20200213,000000,25.0018,25.4016,24.7541,25.1625,381413.69299507,0
+PETS.US,D,20200214,000000,25.241,25.459,24.4872,24.6115,543695.99471633,0
+PETS.US,D,20200218,000000,24.6478,25.3299,24.6153,25.0975,419108.88371015,0
+PETS.US,D,20200219,000000,25.1625,25.3127,24.6478,24.9215,833403.6803039,0
+PETS.US,D,20200220,000000,24.8612,25.1721,24.3207,25.107,344426.24103738,0
+PETS.US,D,20200221,000000,25.1252,25.8254,25.0104,25.241,541242.43066373,0
+PETS.US,D,20200224,000000,23.7812,25.835,23.0275,25.418,729264.67874327,0
+PETS.US,D,20200225,000000,25.3385,25.3922,24.3026,24.6115,643629.33450297,0
+PETS.US,D,20200226,000000,24.6928,25.0975,23.9582,23.9582,613934.6234191,0
+PETS.US,D,20200227,000000,23.6932,24.249,22.8944,23.4177,635810.75523184,0
+PETS.US,D,20200228,000000,22.9031,24.161,22.8151,23.3814,756552.86897112,0
+PETS.US,D,20200302,000000,23.434,23.5899,22.6669,23.3019,538923.72377466,0
+PETS.US,D,20200303,000000,23.2762,24.2854,23.0714,24.0721,464237.94488879,0
+PETS.US,D,20200304,000000,24.337,24.4002,23.633,24.1246,342009.26613768,0
+PETS.US,D,20200305,000000,23.9037,24.4442,23.1594,24.0997,459753.16014843,0
+PETS.US,D,20200306,000000,23.6932,24.0367,23.0275,23.4704,430556.06154392,0
+PETS.US,D,20200309,000000,22.4325,25.1252,22.1483,24.2309,958423.58871859,0
+PETS.US,D,20200310,000000,24.6478,25.0649,23.0714,23.7344,993394.45564967,0
+PETS.US,D,20200311,000000,23.5058,23.6932,22.0087,22.9835,599320.91575351,0
+PETS.US,D,20200312,000000,20.8829,23.1499,19.4853,22.7003,793537.1847157,0
+PETS.US,D,20200313,000000,23.0714,23.4885,20.6887,21.3975,825617.50856821,0
+PETS.US,D,20200316,000000,20.2114,21.4415,19.3609,19.6431,946912.64121834,0
+PETS.US,D,20200317,000000,19.9185,22.8944,19.6967,22.7606,1432644.0999211,0
+PETS.US,D,20200318,000000,22.1866,23.0275,18.7765,20.0678,1442596.3495081,0
+PETS.US,D,20200319,000000,19.7149,24.7445,19.6172,24.0997,1053200.9941604,0
+PETS.US,D,20200320,000000,24.1246,24.1514,22.3186,22.9127,866619.31330047,0
+PETS.US,D,20200323,000000,23.0993,24.161,22.4411,23.4512,720265.83794023,0
+PETS.US,D,20200324,000000,24.1963,25.2323,23.6377,24.9932,911335.4397536,0
+PETS.US,D,20200325,000000,25.0191,25.1625,22.246,22.3808,778534.58662505,0
+PETS.US,D,20200326,000000,22.3186,25.1873,21.9647,24.9407,959702.11826112,0
+PETS.US,D,20200327,000000,24.514,25.1118,23.2656,23.5488,556334.93353005,0
+PETS.US,D,20200330,000000,23.8692,24.6928,23.4416,24.6115,430865.50123696,0
+PETS.US,D,20200331,000000,24.578,25.9938,24.3504,25.4887,705755.62530712,0
+PETS.US,D,20200401,000000,24.931,25.2764,24.1514,24.9588,350758.25529667,0
+PETS.US,D,20200402,000000,24.4536,25.8254,24.4174,25.7651,532908.467039,0
+PETS.US,D,20200403,000000,25.8168,26.4797,24.4967,25.0563,881015.57685745,0
+PETS.US,D,20200406,000000,25.7364,27.4459,25.5834,27.332,742385.54897081,0
+PETS.US,D,20200407,000000,27.4544,28.2264,24.1342,24.7445,1267928.0968303,0
+PETS.US,D,20200408,000000,24.931,26.6499,24.3485,26.0206,624270.53640929,0
+PETS.US,D,20200409,000000,25.418,26.561,25.3557,25.9508,639241.77236887,0
+PETS.US,D,20200413,000000,25.8081,27.0747,25.418,26.6854,555405.56904656,0
+PETS.US,D,20200414,000000,27.4459,28.0399,26.8184,27.8801,549234.54706,0
+PETS.US,D,20200415,000000,27.4544,28.28,26.8977,27.9347,443713.52092437,0
+PETS.US,D,20200416,000000,28.0399,29.182,27.7022,28.6234,748992.50457898,0
+PETS.US,D,20200417,000000,28.4646,29.6707,28.0035,29.6335,657438.08080491,0
+PETS.US,D,20200420,000000,29.3685,30.1481,28.544,28.5804,565602.44325575,0
+PETS.US,D,20200421,000000,28.0657,29.2805,28.0322,29.1121,433540.69101566,0
+PETS.US,D,20200422,000000,29.8555,29.8918,28.8444,29.4134,447538.65550828,0
+PETS.US,D,20200423,000000,29.4298,30.2266,29.0844,29.9434,491837.66561841,0
+PETS.US,D,20200424,000000,30.2362,30.8666,29.7932,30.6876,447509.38418595,0
+PETS.US,D,20200427,000000,30.9966,34.4164,30.7929,34.1333,980062.4137397,0
+PETS.US,D,20200428,000000,34.3283,35.3376,33.4158,34.5847,1005623.595951,0
+PETS.US,D,20200429,000000,35.107,36.8355,34.754,36.275,864720.85896749,0
+PETS.US,D,20200430,000000,36.2146,36.2146,34.1696,35.0457,732009.91061464,0
+PETS.US,D,20200501,000000,34.1236,34.9731,33.4702,34.16,525510.14032397,0
+PETS.US,D,20200504,000000,34.2126,34.2126,32.0785,33.2025,767534.84186095,0
+PETS.US,D,20200505,000000,33.9284,36.5246,33.5746,35.3729,1065880.7037444,0
+PETS.US,D,20200506,000000,35.7622,36.1047,33.5038,33.5306,777465.13795621,0
+PETS.US,D,20200507,000000,33.9209,34.3369,32.9097,33.257,519746.82604108,0
+PETS.US,D,20200508,000000,33.5679,33.9284,32.6285,32.7874,785182.31300359,0
+PETS.US,D,20200511,000000,32.5482,33.212,31.9187,32.3703,1018813.4628669,0
+PETS.US,D,20200512,000000,32.4507,32.9097,30.2543,30.4218,830726.39971649,0
+PETS.US,D,20200513,000000,30.4667,30.7785,28.3058,28.9792,1039816.6820321,0
+PETS.US,D,20200514,000000,28.917,28.984,26.8652,28.4597,881389.83162133,0
+PETS.US,D,20200515,000000,28.2828,30.2467,28.1307,30.0505,962512.16520333,0
+PETS.US,D,20200518,000000,31.0521,32.1139,30.3729,31.9169,1045070.8843875,0
+PETS.US,D,20200519,000000,32.0517,32.5425,28.961,28.9965,866734.307781,0
+PETS.US,D,20200520,000000,29.4604,30.3356,28.72,30.0955,462210.9058185,0
+PETS.US,D,20200521,000000,30.1041,31.1669,29.7473,31.0425,494757.48001931,0
+PETS.US,D,20200522,000000,31.3362,31.9169,30.9717,31.6222,450640.37026925,0
+PETS.US,D,20200526,000000,32.1235,33.232,31.7657,31.935,687221.65126009,0
+PETS.US,D,20200527,000000,31.8278,33.7037,31.4624,33.6855,792354.83237506,0
+PETS.US,D,20200528,000000,33.7496,33.9093,31.5878,31.7915,517525.34175827,0
+PETS.US,D,20200529,000000,31.7207,32.4,30.9966,32.2488,558906.62827626,0
+PETS.US,D,20200601,000000,32.3377,34.1782,32.0689,33.2226,571267.489528,0
+PETS.US,D,20200602,000000,33.1948,33.2809,32.3291,32.8466,531413.53879221,0
+PETS.US,D,20200603,000000,33.2837,33.3469,31.8097,31.8556,527943.84169356,0
+PETS.US,D,20200604,000000,31.7657,32.0823,30.2017,31.2118,834915.33502059,0
+PETS.US,D,20200605,000000,31.5333,31.8374,30.5958,31.3725,489467.7339153,0
+PETS.US,D,20200608,000000,31.4098,31.6758,29.7741,31.2472,1420622.9950891,0
+PETS.US,D,20200609,000000,31.4003,34.0433,31.1133,33.4091,961936.14739635,0
+PETS.US,D,20200610,000000,33.8204,34.0251,32.6324,33.1155,553801.91874547,0
+PETS.US,D,20200611,000000,32.4898,32.7022,29.1313,29.5541,1056172.0333753,0
+PETS.US,D,20200612,000000,30.8263,31.6758,29.8181,30.2467,651552.45421093,0
+PETS.US,D,20200615,000000,29.8726,31.7303,29.4422,31.5839,508586.08900425,0
+PETS.US,D,20200616,000000,32.7672,33.0523,31.5151,32.0249,354426.57922531,0
+PETS.US,D,20200617,000000,32.0689,32.972,32.0163,32.4353,434274.56488225,0
+PETS.US,D,20200618,000000,32.5606,32.9547,31.5351,31.758,391713.01683235,0
+PETS.US,D,20200619,000000,32.0517,32.0785,30.1931,31.2615,1292248.3840563,0
+PETS.US,D,20200622,000000,31.2205,33.3747,30.8991,33.0877,840365.02799296,0
+PETS.US,D,20200623,000000,33.8663,34.5435,32.3253,32.7577,817391.22159341,0
+PETS.US,D,20200624,000000,32.3913,32.8236,31.7829,32.4984,412005.361027,0
+PETS.US,D,20200625,000000,32.6506,33.1948,31.3639,32.6859,610953.13016048,0
+PETS.US,D,20200626,000000,32.4267,32.8906,31.605,32.4984,1122200.8186867,0
+PETS.US,D,20200629,000000,32.6859,32.6859,29.4651,29.71,828977.43820818,0
+PETS.US,D,20200630,000000,29.8353,31.9169,29.5235,31.8374,1034361.7620378,0
+PETS.US,D,20200701,000000,31.8911,32.1139,30.3547,31.1133,555611.51370713,0
+PETS.US,D,20200702,000000,31.5237,32.2918,30.9441,31.8374,301218.63308783,0
+PETS.US,D,20200706,000000,32.1856,33.8567,32.0785,32.7672,726283.18548464,0
+PETS.US,D,20200707,000000,32.5788,33.3211,31.9216,33.1585,523214.432331,0
+PETS.US,D,20200708,000000,33.4818,35.5078,33.1585,35.1337,1041151.6634104,0
+PETS.US,D,20200709,000000,35.4829,35.7144,33.6597,34.776,523215.47773538,0
+PETS.US,D,20200710,000000,35.0697,35.0697,33.6061,33.9361,475916.15708798,0
+PETS.US,D,20200713,000000,33.8567,34.8391,31.4806,31.9982,1058846.1777496,0
+PETS.US,D,20200714,000000,31.98,33.3651,31.2845,33.2034,477330.58919839,0
+PETS.US,D,20200715,000000,33.5162,35.4275,33.0427,35.1156,754492.37696103,0
+PETS.US,D,20200716,000000,34.7224,37.5998,34.5091,37.3655,1112714.819448,0
+PETS.US,D,20200717,000000,37.8141,38.3106,35.3213,36.2052,1472909.939978,0
+PETS.US,D,20200720,000000,35.2945,35.5977,29.5235,29.8009,4819578.6255416,0
+PETS.US,D,20200721,000000,30.4437,30.6761,28.9075,30.3987,2957045.4320636,0
+PETS.US,D,20200722,000000,30.1491,30.3184,28.8262,29.1753,1543362.8765763,0
+PETS.US,D,20200723,000000,29.1571,29.1571,27.4775,28.1307,1665456.6981638,0
+PETS.US,D,20200724,000000,27.7998,28.1843,27.2717,27.5951,1335856.3818788,0
+PETS.US,D,20200727,000000,27.7643,27.8887,26.8881,27.8266,1180991.2241513,0
+PETS.US,D,20200728,000000,27.7902,28.5861,27.5577,27.62,1144075.905095,0
+PETS.US,D,20200729,000000,27.9165,28.237,27.3607,27.8524,985170.25948362,0
+PETS.US,D,20200730,000000,27.9347,28.0772,27.4832,27.9433,781862.10872962,0
+PETS.US,D,20200731,000000,28.0159,28.2867,27.5195,28.1241,724319.91608082,0
+PETS.US,D,20200803,000000,28.1154,28.9256,27.7892,28.7277,905497.90176056,0
+PETS.US,D,20200804,000000,28.719,28.719,27.2402,27.6984,878857.86224111,0
+PETS.US,D,20200805,000000,28.0513,28.7095,27.8084,28.5297,995283.50134334,0
+PETS.US,D,20200806,000000,28.521,28.6646,27.9347,28.5028,737102.07529302,0
+PETS.US,D,20200807,000000,28.6196,29.2059,28.258,28.7362,759036.74975038,0
+PETS.US,D,20200810,000000,28.8004,29.4298,28.4473,29.2059,596580.91090398,0
+PETS.US,D,20200811,000000,28.9428,29.358,28.3574,29.0969,840792.59837962,0
+PETS.US,D,20200812,000000,29.1151,29.1427,28.4655,28.9619,564241.32676811,0
+PETS.US,D,20200813,000000,28.8434,29.6096,28.6196,29.2681,483842.41300903,0
+PETS.US,D,20200814,000000,29.3858,29.6029,28.917,29.3322,440582.53484106,0
+PETS.US,D,20200817,000000,29.4298,29.9807,29.1686,29.7187,527408.59465694,0
+PETS.US,D,20200818,000000,29.8449,29.9626,29.3226,29.3676,428109.81532191,0
+PETS.US,D,20200819,000000,30.0171,31.5304,29.8268,30.1788,1233486.2045095,0
+PETS.US,D,20200820,000000,30.2505,30.2696,29.5475,29.8813,651523.18288861,0
+PETS.US,D,20200821,000000,29.8545,30.7375,29.6516,30.4302,693786.79069352,0
+PETS.US,D,20200824,000000,30.7087,31.4386,30.0611,31.3601,679703.10304269,0
+PETS.US,D,20200825,000000,31.3056,32.2612,30.8359,32.045,603613.34609008,0
+PETS.US,D,20200826,000000,32.1253,33.3421,32.045,33.3067,494053.92287938,0
+PETS.US,D,20200827,000000,33.2618,33.3651,32.5491,32.8915,420137.56160864,0
+PETS.US,D,20200828,000000,32.838,33.236,30.9354,31.2338,691570.53343255,0
+PETS.US,D,20200831,000000,31.8097,31.9179,30.7651,31.3324,711585.84546957,0
+PETS.US,D,20200901,000000,31.405,31.5314,30.3949,30.8263,627812.36640936,0
+PETS.US,D,20200902,000000,30.8743,31.2836,30.1242,30.7375,614086.20705252,0
+PETS.US,D,20200903,000000,30.3223,30.3318,27.9691,28.0599,860772.36666812,0
+PETS.US,D,20200904,000000,27.9433,28.102,25.9249,27.4344,922606.98965349,0
+PETS.US,D,20200908,000000,27.0431,27.618,26.0856,26.141,644707.14640677,0
+PETS.US,D,20200909,000000,26.3209,27.3798,26.275,27.2038,592627.19158276,0
+PETS.US,D,20200910,000000,27.4219,27.8447,26.275,26.4567,580792.16872831,0
+PETS.US,D,20200911,000000,26.7351,26.9072,26.0943,26.1497,590247.85124032,0
+PETS.US,D,20200914,000000,26.6041,26.6041,26.0139,26.2578,580169.10772477,0
+PETS.US,D,20200915,000000,26.5285,26.8699,26.1593,26.2942,448193.07864288,0
+PETS.US,D,20200916,000000,26.3305,27.1856,26.141,26.7887,345131.88898604,0
+PETS.US,D,20200917,000000,26.2655,27.5644,26.2655,27.3654,416838.26542203,0
+PETS.US,D,20200918,000000,27.5119,27.8984,27.1426,27.6018,643228.94462987,0
+PETS.US,D,20200921,000000,27.4028,28.0466,27.069,27.6094,833497.76669706,0
+PETS.US,D,20200922,000000,27.9691,29.3762,27.6783,29.2776,671630.49051004,0
+PETS.US,D,20200923,000000,29.1151,29.4383,28.0341,28.1823,632549.09360249,0
+PETS.US,D,20200924,000000,27.8361,28.1202,26.9159,27.1856,522433.51526782,0
+PETS.US,D,20200925,000000,27.2229,28.0513,26.7351,27.8887,388192.09491965,0
+PETS.US,D,20200928,000000,28.3134,28.7362,27.7175,28.5468,376280.75754631,0
+PETS.US,D,20200929,000000,28.4741,29.0481,28.0685,28.2867,336791.65293509,0
+PETS.US,D,20200930,000000,28.4302,29.0347,28.2407,28.5028,348230.46753392,0
+PETS.US,D,20201001,000000,28.5641,28.7143,27.3845,27.5119,542185.38540402,0
+PETS.US,D,20201002,000000,27.0144,27.5644,26.6089,27.3932,738351.33351323,0
+PETS.US,D,20201005,000000,27.6734,28.5124,27.3311,28.4473,516095.22858233,0
+PETS.US,D,20201006,000000,28.0868,29.071,27.9787,28.1154,433678.68439228,0
+PETS.US,D,20201007,000000,28.3842,29.0069,28.0428,28.6455,374555.8403385,0
+PETS.US,D,20201008,000000,28.8625,29.4948,28.6961,29.4852,576613.6874679,0
+PETS.US,D,20201009,000000,29.7368,30.4302,28.764,28.8998,705547.58983781,0
+PETS.US,D,20201012,000000,29.1686,29.9626,28.764,29.5752,444999.36829747,0
+PETS.US,D,20201013,000000,29.5044,29.5044,28.6912,28.8998,471386.41995978,0
+PETS.US,D,20201014,000000,29.1686,29.2681,28.4225,28.4933,387662.07490487,0
+PETS.US,D,20201015,000000,28.2235,29.4221,28.1125,29.1151,327606.7301545,0
+PETS.US,D,20201016,000000,29.0873,29.4661,28.4655,28.6196,258234.7416731,0
+PETS.US,D,20201019,000000,28.9974,29.2279,27.0431,27.2851,550608.20840006,0
+PETS.US,D,20201020,000000,27.3463,28.5297,27.3128,28.0599,591130.17252724,0
+PETS.US,D,20201021,000000,28.1776,28.2407,26.9963,27.0144,533170.86353547,0
+PETS.US,D,20201022,000000,27.0431,27.5023,26.6911,27.0335,483584.19813005,0
+PETS.US,D,20201023,000000,27.266,27.8179,26.7887,27.6371,637247.140834,0
+PETS.US,D,20201026,000000,27.0431,27.133,24.9424,26.3477,1367881.2992998,0
+PETS.US,D,20201027,000000,26.3841,27.1762,26.365,27.0335,914265.70819817,0
+PETS.US,D,20201028,000000,26.5907,27.7452,26.365,27.2947,657429.71756996,0
+PETS.US,D,20201029,000000,27.3397,27.6371,26.7264,27.6018,480671.70155974,0
+PETS.US,D,20201030,000000,27.1953,27.6917,26.3926,26.6623,900920.07603143,0
+PETS.US,D,20201102,000000,27.0431,27.1588,26.1708,26.7447,669561.63526502,0
+PETS.US,D,20201103,000000,26.8977,27.8266,26.5008,27.5922,566019.55959873,0
+PETS.US,D,20201104,000000,27.6094,28.2235,27.3043,27.4832,287566.69744114,0
+PETS.US,D,20201105,000000,27.7988,27.9978,27.1588,27.6984,383272.42196205,0
+PETS.US,D,20201106,000000,27.8543,27.8543,27.1272,27.1904,382673.40525897,0
+PETS.US,D,20201109,000000,27.3358,27.6734,26.4721,27.4277,680544.65355923,0
+PETS.US,D,20201110,000000,27.4449,27.5003,26.2081,27.046,535633.83622737,0
+PETS.US,D,20201111,000000,27.199,29.096,27.1627,28.9649,1014877.5154199,0
+PETS.US,D,20201112,000000,28.5545,29.1551,26.6882,27.089,683675.63964254,0
+PETS.US,D,20201113,000000,27.2813,27.4277,26.8269,27.245,334733.25173376,0
+PETS.US,D,20201116,000000,27.6917,28.081,27.1081,27.2909,419409.96016824,0
+PETS.US,D,20201117,000000,27.5357,27.5357,26.2712,26.6623,553880.32407309,0
+PETS.US,D,20201118,000000,26.6911,27.0364,26.2999,26.3812,594379.28930417,0
+PETS.US,D,20201119,000000,26.3812,26.9905,26.363,26.8088,297627.66908244,0
+PETS.US,D,20201120,000000,26.6997,26.9676,26.3812,26.4453,458440.13226175,0
+PETS.US,D,20201123,000000,26.7073,27.6008,26.318,27.5367,702508.59933892,0
+PETS.US,D,20201124,000000,27.5272,28.4818,26.8269,28.2188,474918.84132054,0
+PETS.US,D,20201125,000000,28.2006,28.5458,27.2277,27.3721,389251.08954482,0
+PETS.US,D,20201127,000000,27.5912,27.7816,26.8088,27.6543,185611.54560604,0
+PETS.US,D,20201130,000000,27.6639,28.5364,27.4908,27.928,575733.45698972,0
+PETS.US,D,20201201,000000,27.928,28.0361,26.3305,26.4721,688554.54182977,0
+PETS.US,D,20201202,000000,26.4261,26.9532,26.3812,26.5084,398954.53289214,0
+PETS.US,D,20201203,000000,26.6911,26.7073,26.2903,26.3764,445005.64072368,0
+PETS.US,D,20201204,000000,26.4453,26.5992,26.318,26.5716,388904.01529452,0
+PETS.US,D,20201207,000000,26.8088,27.0268,26.1899,26.3439,454420.55246532,0
+PETS.US,D,20201208,000000,26.3812,27.3999,26.3267,27.3999,504504.83035008,0
+PETS.US,D,20201209,000000,27.3865,27.6361,26.6815,27.5176,407671.1145157,0
+PETS.US,D,20201210,000000,27.2717,27.2717,26.9179,26.9532,273086.8015347,0
+PETS.US,D,20201211,000000,26.9082,27.3721,26.8269,27.1809,329013.84443435,0
+PETS.US,D,20201214,000000,27.3818,27.9002,27.2909,27.6984,622218.40763416,0
+PETS.US,D,20201215,000000,27.928,28.0552,27.5636,27.8907,425014.37298714,0
+PETS.US,D,20201216,000000,28.1097,29.1551,28.0361,28.9649,505507.37313937,0
+PETS.US,D,20201217,000000,28.8271,29.8095,28.7095,29.0911,603248.49996551,0
+PETS.US,D,20201218,000000,29.2548,30.0286,28.9179,29.2279,960241.5469152,0
+PETS.US,D,20201221,000000,29.073,30.5844,28.874,30.5289,680948.17964543,0
+PETS.US,D,20201222,000000,30.701,30.8474,30.1471,30.7106,1131206.9773201,0
+PETS.US,D,20201223,000000,30.8015,30.9192,30.0735,30.7106,436843.12341536,0
+PETS.US,D,20201224,000000,30.8283,31.6489,30.657,30.7201,267762.55708653,0
+PETS.US,D,20201228,000000,31.1392,31.2664,30.1836,30.4925,721201.47484995,0
+PETS.US,D,20201229,000000,30.5202,30.9105,28.9916,29.6919,759967.15963824,0
+PETS.US,D,20201230,000000,29.9463,30.4285,29.4833,29.5025,482339.1215273,0
+PETS.US,D,20201231,000000,29.5838,30.0286,29.1007,29.1638,475782.34532882,0
+PETS.US,D,20210104,000000,29.4547,29.9281,28.8367,29.8746,518030.2720682,0
+PETS.US,D,20210105,000000,29.9196,31.384,29.9196,30.8934,471767.99255423,0
+PETS.US,D,20210106,000000,30.8837,31.3382,29.9377,30.6475,838342.17054013,0
+PETS.US,D,20210107,000000,30.9287,31.0569,30.3194,30.7479,379631.27854699,0
+PETS.US,D,20210108,000000,30.9287,30.9478,30.2706,30.9192,429693.60294,0
+PETS.US,D,20210111,000000,30.7756,31.275,30.3921,30.7842,623286.81089864,0
+PETS.US,D,20210112,000000,30.9192,31.2664,30.6838,30.9287,653768.71147189,0
+PETS.US,D,20210113,000000,31.0655,32.0431,30.5747,30.701,680240.44088803,0
+PETS.US,D,20210114,000000,30.9478,32.8399,30.7479,32.1034,912535.5639685,0
+PETS.US,D,20210115,000000,32.112,32.1569,30.5653,31.5925,982239.99103905,0
+PETS.US,D,20210119,000000,30.9287,31.0005,27.3187,27.5912,2739127.7552615,0
+PETS.US,D,20210120,000000,27.7902,27.8629,26.8623,27.0814,1986584.0120431,0
+PETS.US,D,20210121,000000,27.1904,27.6543,26.6079,27.5272,1024072.8922441,0
+PETS.US,D,20210122,000000,27.4908,28.1823,27.199,28.081,669430.95971898,0
+PETS.US,D,20210125,000000,28.2445,35.4782,28.2445,31.9112,3141146.3683574,0
+PETS.US,D,20210126,000000,31.9579,35.4695,31.1649,35.2582,1609180.4902051,0
+PETS.US,D,20210127,000000,36.296,51.8526,35.6684,47.1215,7053322.3653792,0
+PETS.US,D,20210128,000000,39.8257,48.5764,33.6761,34.6966,3655021.1580612,0
+PETS.US,D,20210129,000000,36.6661,38.2052,34.3839,35.0066,1139446.8545518,0
+PETS.US,D,20210201,000000,34.8707,35.0659,30.086,31.9561,1607407.4843964,0
+PETS.US,D,20210202,000000,32.3033,33.8884,29.976,31.9283,1205394.0983225,0
+PETS.US,D,20210203,000000,32.4507,33.8156,31.185,33.1739,1193761.8839154,0
+PETS.US,D,20210204,000000,33.7697,34.3111,32.5415,32.6066,839273.62583236,0
+PETS.US,D,20210205,000000,32.6066,33.2379,31.3965,31.8814,746827.47213207,0
+PETS.US,D,20210208,000000,32.0833,33.8337,32.0737,32.8256,697089.22309323,0
+PETS.US,D,20210209,000000,32.8725,33.6684,32.0737,32.1655,575363.38384332,0
+PETS.US,D,20210210,000000,32.1292,32.7615,30.8187,32.0106,688002.56832326,0
+PETS.US,D,20210211,000000,32.66,33.3661,32.0383,32.8533,505453.01211221,0
+PETS.US,D,20210212,000000,32.8351,34.3465,32.6093,33.9992,608433.70563269,0
+PETS.US,D,20210216,000000,35.0161,36.0798,33.7248,34.7129,1181295.4368225,0
+PETS.US,D,20210217,000000,34.6871,34.8047,32.8897,33.9801,509393.14117664,0
+PETS.US,D,20210218,000000,33.6711,33.6778,32.2573,32.8448,502255.12014932,0
+PETS.US,D,20210219,000000,33.0093,33.5316,31.9187,32.2765,564849.75211051,0
+PETS.US,D,20210222,000000,31.5064,32.0202,30.5987,30.856,928626.42800663,0
+PETS.US,D,20210223,000000,30.525,31.1947,29.1112,30.9478,689223.60062553,0
+PETS.US,D,20210224,000000,31.14,32.3577,30.6992,32.1484,627185.12378834,0
+PETS.US,D,20210225,000000,32.5692,34.3647,32.1943,33.6137,1098283.0121425,0
+PETS.US,D,20210226,000000,33.3124,34.5024,31.4242,31.8087,903086.1538827,0
+PETS.US,D,20210301,000000,32.4582,32.4582,30.6992,31.4156,679564.0642617,0
+PETS.US,D,20210302,000000,31.5524,31.6979,30.416,30.6992,644068.40433769,0
+PETS.US,D,20210303,000000,30.8464,31.4013,30.1319,30.967,487458.46671927,0
+PETS.US,D,20210304,000000,30.8005,31.4329,28.3345,29.3255,842462.10915592,0
+PETS.US,D,20210305,000000,30.1041,31.0014,28.6559,30.9574,605683.24673947,0
+PETS.US,D,20210308,000000,31.2587,31.9283,30.548,31.0301,668495.32280928,0
+PETS.US,D,20210309,000000,31.6059,32.8399,31.2491,31.7543,580461.82094791,0
+PETS.US,D,20210310,000000,32.3406,32.9365,31.7073,32.4582,386525.72035645,0
+PETS.US,D,20210311,000000,32.8256,33.4769,32.1484,32.7711,411954.13621295,0
+PETS.US,D,20210312,000000,32.5596,33.0188,32.2296,32.7711,258728.17253498,0
+PETS.US,D,20210315,000000,33.3478,34.2098,32.7157,33.4302,465152.67371113,0
+PETS.US,D,20210316,000000,33.4043,33.609,31.7991,32.0928,374610.20136564,0
+PETS.US,D,20210317,000000,31.6442,33.0963,31.4329,32.5692,316689.57233549,0
+PETS.US,D,20210318,000000,32.4869,32.6247,30.8464,31.0492,422501.22088554,0
+PETS.US,D,20210319,000000,31.232,31.6346,30.9756,31.1574,852007.69644362,0
+PETS.US,D,20210322,000000,31.3409,31.6979,30.4208,30.6818,372954.28084613,0
+PETS.US,D,20210323,000000,30.4523,31.2951,30.2055,30.6905,306639.05473788,0
+PETS.US,D,20210324,000000,30.7642,30.8827,29.1332,29.1877,368905.42972739,0
+PETS.US,D,20210325,000000,29.0136,30.0755,28.5928,29.7655,337153.36284655,0
+PETS.US,D,20210326,000000,29.7569,30.6905,29.665,30.6264,358643.74044736,0
+PETS.US,D,20210329,000000,30.7459,31.4978,30.0123,30.0955,255200.97819606,0
+PETS.US,D,20210330,000000,30.3241,30.7738,29.6747,30.4064,278224.96400528,0
+PETS.US,D,20210331,000000,30.7183,32.5329,30.5164,32.2354,1600779.6207009,0
+PETS.US,D,20210401,000000,32.1847,32.4238,30.7909,31.1574,604578.2543221,0
+PETS.US,D,20210405,000000,30.7459,31.3324,30.3241,31.3142,526641.26785056,0
+PETS.US,D,20210406,000000,31.5801,31.9723,30.8005,31.4329,480956.05154793,0
+PETS.US,D,20210407,000000,31.2415,31.4329,30.5901,30.7087,291920.80663545,0
+PETS.US,D,20210408,000000,30.9574,30.9574,29.4441,30.1587,570414.43956341,0
+PETS.US,D,20210409,000000,29.9673,30.4801,29.6747,30.3423,279258.86892562,0
+PETS.US,D,20210412,000000,30.5987,30.7823,29.5445,30.0123,405277.1385121,0
+PETS.US,D,20210413,000000,29.9941,30.0592,29.1504,29.8201,473797.12243326,0
+PETS.US,D,20210414,000000,29.8296,30.3423,29.4718,29.7569,303143.22253002,0
+PETS.US,D,20210415,000000,30.0027,30.0027,29.0041,29.5005,363200.65808914,0
+PETS.US,D,20210416,000000,29.6364,29.7837,28.9592,29.1236,295189.78609537,0
+PETS.US,D,20210419,000000,29.2987,29.2987,28.0648,28.1604,546352.36721638,0
+PETS.US,D,20210420,000000,27.9595,28.5086,27.6401,28.1796,376604.83290052,0
+PETS.US,D,20210421,000000,28.234,29.2748,28.0245,28.9592,379012.3991609,0
+PETS.US,D,20210422,000000,28.9304,29.4862,28.7382,28.8204,342565.42126167,0
+PETS.US,D,20210423,000000,28.8951,29.2796,28.5458,29.1686,317687.9335073,0
+PETS.US,D,20210426,000000,29.3255,29.3255,28.6196,28.8395,363040.71122077,0
+PETS.US,D,20210427,000000,28.9945,29.2068,27.9968,28.1604,365411.68832826,0
+PETS.US,D,20210428,000000,28.2082,28.501,27.8954,28.1699,462660.4296969,0
+PETS.US,D,20210429,000000,28.189,28.412,26.7036,27.025,1199798.0487384,0
+PETS.US,D,20210430,000000,26.9886,27.0977,26.1134,26.9656,1682080.7184298,0
+PETS.US,D,20210503,000000,26.0808,27.31,25.2926,27.0154,1301069.5061165,0
+PETS.US,D,20210504,000000,26.8145,27.8132,26.2004,27.7213,778770.84801231,0
+PETS.US,D,20210505,000000,27.8591,27.9366,26.9522,27.8036,510305.77919023,0
+PETS.US,D,20210506,000000,27.7022,28.4091,27.5941,27.9681,411810.91581448,0
+PETS.US,D,20210507,000000,28.5364,28.5364,27.0154,27.1072,600597.35448729,0
+PETS.US,D,20210510,000000,27.1454,27.9327,26.6949,27.2717,491436.23034095,0
+PETS.US,D,20210511,000000,27.0068,27.2277,26.2826,27.1168,493006.42770227,0
+PETS.US,D,20210512,000000,26.8873,27.1072,25.8149,25.9986,762280.63950547,0
+PETS.US,D,20210513,000000,26.0082,26.2023,25.0993,25.6838,562141.10939204,0
+PETS.US,D,20210514,000000,25.813,26.4797,25.6188,26.3879,365958.43481292,0
+PETS.US,D,20210517,000000,26.4624,27.7768,26.4338,27.2957,597589.72611946,0
+PETS.US,D,20210518,000000,27.4899,27.7022,27.0173,27.1742,373357.80693233,0
+PETS.US,D,20210519,000000,26.9896,27.4869,26.1927,26.7398,360951.99329275,0
+PETS.US,D,20210520,000000,26.7677,27.1838,26.3946,26.7207,346869.35104629,0
+PETS.US,D,20210521,000000,26.9991,27.0909,26.3965,26.4242,365241.28741622,0
+PETS.US,D,20210524,000000,27.0326,27.0326,26.166,26.4988,304840.95922426,0
+PETS.US,D,20210525,000000,26.582,26.7677,25.7202,25.768,335884.24194334,0
+PETS.US,D,20210526,000000,25.813,27.0909,25.813,26.9437,433574.14395544,0
+PETS.US,D,20210527,000000,27.0077,27.1388,26.4157,26.4988,340596.924836,0
+PETS.US,D,20210528,000000,26.628,27.4993,26.6012,26.7677,587771.28829163,0
+PETS.US,D,20210601,000000,26.8518,27.2125,26.7677,26.934,543261.10649908,0
+PETS.US,D,20210602,000000,27.0632,43.2244,26.9532,42.662,11966808.619928,0
+PETS.US,D,20210603,000000,39.0854,40.3174,30.3328,30.5747,5946053.0572862,0
+PETS.US,D,20210604,000000,30.6235,33.3431,30.1299,30.2878,1779209.2382961,0
+PETS.US,D,20210607,000000,30.2151,30.3892,29.2308,29.3982,983513.29355973,0
+PETS.US,D,20210608,000000,29.7407,32.6026,29.5178,31.9809,1321034.6387439,0
+PETS.US,D,20210609,000000,32.0383,33.4101,31.7418,32.1494,851042.7882116,0
+PETS.US,D,20210610,000000,32.1494,33.4349,30.2591,30.3328,855930.05363378,0
+PETS.US,D,20210611,000000,30.5653,31.3678,30.0927,30.3978,399698.86080242,0
+PETS.US,D,20210614,000000,30.7029,31.8891,30.5653,31.5371,503307.84234829,0
+PETS.US,D,20210615,000000,31.8891,32.2966,30.4533,30.7594,495561.39597859,0
+PETS.US,D,20210616,000000,30.658,30.7499,29.6765,30.1759,477114.19049414,0
+PETS.US,D,20210617,000000,30.1759,30.7221,29.8985,30.1205,367450.22684661,0
+PETS.US,D,20210618,000000,29.9444,30.4725,29.5455,29.9903,478112.55166594,0
+PETS.US,D,20210621,000000,30.1013,31.7686,29.7407,31.408,655478.99301856,0
+PETS.US,D,20210622,000000,31.1209,31.8337,30.7957,31.76,341170.85183424,0
+PETS.US,D,20210623,000000,31.9636,34.0375,31.6298,32.8342,801320.22023829,0
+PETS.US,D,20210624,000000,32.9547,33.0102,31.8623,32.5281,317469.44399431,0
+PETS.US,D,20210625,000000,32.6486,33.1672,32.3062,32.6667,600740.57488577,0
+PETS.US,D,20210628,000000,32.7328,33.1739,32.0928,32.2785,339144.85816832,0
+PETS.US,D,20210629,000000,32.1856,32.2459,31.0923,31.5925,358930.18124429,0
+PETS.US,D,20210630,000000,31.5467,31.6346,29.5005,29.5005,1166769.5431238,0
+PETS.US,D,20210701,000000,29.7502,32.3607,29.7502,31.4911,874794.37546121,0
+PETS.US,D,20210702,000000,31.6758,31.7322,29.314,29.9156,715094.22252986,0
+PETS.US,D,20210706,000000,30.0085,30.5365,28.7956,30.2878,615187.01785242,0
+PETS.US,D,20210707,000000,30.3614,30.3614,28.787,29.073,606316.76178671,0
+PETS.US,D,20210708,000000,28.7305,29.4718,28.1202,28.9535,387666.25652236,0
+PETS.US,D,20210709,000000,29.073,29.2776,28.3795,29.2585,336300.31288195,0
+PETS.US,D,20210712,000000,29.3886,29.5178,28.3144,28.3316,388799.47485768,0
+PETS.US,D,20210713,000000,28.3058,28.5641,27.6381,27.6754,409950.09603876,0
+PETS.US,D,20210714,000000,27.8419,28.1843,27.4248,27.6381,309498.2356854,0
+PETS.US,D,20210715,000000,27.4707,27.5922,26.8135,27.0909,502258.25636243,0
+PETS.US,D,20210716,000000,27.4621,27.573,26.3046,26.582,608602.015736,0
+PETS.US,D,20210719,000000,26.166,27.0317,25.7584,26.4988,689707.6228481,0
+PETS.US,D,20210720,000000,26.7398,27.573,26.2482,27.1292,516666.01936746,0
+PETS.US,D,20210721,000000,27.3234,27.573,26.7495,27.046,424504.21565536,0
+PETS.US,D,20210722,000000,27.1005,27.5931,26.055,26.2759,317447.49050256,0
+PETS.US,D,20210723,000000,26.3143,26.5725,25.0726,25.7202,953533.1870833,0
+PETS.US,D,20210726,000000,23.3039,26.3784,22.9242,26.1382,1655688.4397457,0
+PETS.US,D,20210727,000000,26.0903,27.6659,25.702,27.5444,655166.41711242,0
+PETS.US,D,20210728,000000,27.2402,28.6616,27.156,28.4904,649599.63885079,0
+PETS.US,D,20210729,000000,28.6855,29.5646,28.3459,28.3976,596061.34493289,0
+PETS.US,D,20210730,000000,28.0819,29.1112,27.5636,29.073,741809.53116384,0
+PETS.US,D,20210802,000000,29.0644,29.0701,27.4344,27.4802,487641.41248373,0
+PETS.US,D,20210803,000000,27.6659,27.9347,26.8595,27.7863,421353.36688907,0
+PETS.US,D,20210804,000000,27.7863,28.0179,26.8776,27.2861,338119.31648293,0
+PETS.US,D,20210805,000000,26.8662,27.6411,26.6404,27.2479,363578.04906612,0
+PETS.US,D,20210806,000000,27.4449,27.4449,26.6681,27.024,290081.94035146,0
+PETS.US,D,20210809,000000,27.1178,28.4463,26.9867,27.5396,353888.19597559,0
+PETS.US,D,20210810,000000,27.5109,28.3737,27.464,27.9041,317885.51493292,0
+PETS.US,D,20210811,000000,28.194,28.4463,27.3798,27.5854,323518.15366976,0
+PETS.US,D,20210812,000000,27.4726,27.885,27.1732,27.2393,225100.65021727,0
+PETS.US,D,20210813,000000,27.2766,27.4219,26.5744,26.6586,299518.80558483,0
+PETS.US,D,20210816,000000,26.6223,27.7711,26.1067,26.4157,243618.94319876,0
+PETS.US,D,20210817,000000,26.1067,26.5476,25.7135,25.9105,441096.87379031,0
+PETS.US,D,20210818,000000,26.1449,26.6308,25.8819,26.3037,296524.76747379,0
+PETS.US,D,20210819,000000,26.3219,26.5744,25.3778,25.3778,580619.67700753,0
+PETS.US,D,20210820,000000,25.3681,25.7135,24.7598,24.9464,481370.03167781,0
+PETS.US,D,20210823,000000,25.2553,26.2568,25.0783,26.0512,424108.00739975,0
+PETS.US,D,20210824,000000,26.3219,26.8088,25.7517,26.5381,446742.05737956,0
+PETS.US,D,20210825,000000,26.715,27.1178,26.1449,26.8279,197838.59509863,0
+PETS.US,D,20210826,000000,26.6586,26.8184,26.0177,26.5562,251597.46933825,0
+PETS.US,D,20210827,000000,26.893,26.9025,26.3037,26.5562,293939.48247078,0
+PETS.US,D,20210830,000000,26.893,27.1369,26.3965,26.8547,479030.41670138,0
+PETS.US,D,20210831,000000,26.7437,26.9676,25.7049,25.7709,460565.43934266,0
+PETS.US,D,20210901,000000,25.8073,26.584,25.5643,26.0225,347812.30578657,0
+PETS.US,D,20210902,000000,25.8454,26.6126,25.8454,26.3506,304505.38442201,0
+PETS.US,D,20210903,000000,26.341,26.9398,26.1067,26.1812,247182.72669058,0
+PETS.US,D,20210907,000000,26.1812,26.584,25.8723,26.1812,291314.47210179,0
+PETS.US,D,20210908,000000,26.2942,26.6404,25.5643,26.5935,334758.34143859,0
+PETS.US,D,20210909,000000,26.584,27.0805,26.2846,26.9216,355300.53727728,0
+PETS.US,D,20210910,000000,26.9025,27.2861,26.4998,26.5381,334899.47102832,0
+PETS.US,D,20210913,000000,26.6126,26.6126,25.7709,25.8914,288278.617816,0
+PETS.US,D,20210914,000000,25.9852,26.0043,24.9702,25.2371,328459.7801191,0
+PETS.US,D,20210915,000000,25.1625,25.197,24.7082,25.0688,320216.76667441,0
+PETS.US,D,20210916,000000,24.9932,25.836,24.844,25.6953,265121.865652,0
+PETS.US,D,20210917,000000,25.723,25.9202,25.0401,25.1625,656327.86136569,0
+PETS.US,D,20210920,000000,24.7962,25.7326,24.7311,25.3778,443997.87091257,0
+PETS.US,D,20210921,000000,25.3117,25.4983,24.7406,24.7962,231559.15840512,0
+PETS.US,D,20210922,000000,24.9846,25.5824,24.8057,25.5461,419872.02889907,0
+PETS.US,D,20210923,000000,25.6015,26.4443,25.414,25.5738,246837.74324902,0
+PETS.US,D,20210924,000000,25.4801,25.8264,24.9464,25.3586,215370.02635638,0
+PETS.US,D,20210927,000000,25.5738,26.5744,25.3864,26.0694,661596.69938234,0
+PETS.US,D,20210928,000000,25.9947,26.2846,25.1433,25.6112,314551.72040216,0
+PETS.US,D,20210929,000000,25.7517,26.6681,25.7135,26.2004,481228.90208808,0
+PETS.US,D,20210930,000000,26.1812,26.2004,25.0305,25.1433,399043.39226345,0
+PETS.US,D,20211001,000000,25.0783,25.284,24.7034,24.9377,466364.29737408,0
+PETS.US,D,20211004,000000,24.8535,25.5174,24.47,25.2084,450494.01365768,0
+PETS.US,D,20211005,000000,25.1625,25.1893,24.4977,24.9932,307483.74146753,0
+PETS.US,D,20211006,000000,24.8535,25.3681,24.5063,24.8994,283017.09762994,0
+PETS.US,D,20211007,000000,24.9377,25.3491,24.7789,24.8249,306862.77127271,0
+PETS.US,D,20211008,000000,24.8535,25.0783,24.6096,24.7502,242780.52889532,0
+PETS.US,D,20211011,000000,24.8631,24.9846,24.4461,24.5914,275138.93030982,0
+PETS.US,D,20211012,000000,24.7215,24.9282,24.4882,24.7598,208973.19702625,0
+PETS.US,D,20211013,000000,24.7215,25.4332,24.7034,25.3959,213198.72148325,0
+PETS.US,D,20211014,000000,25.5174,25.7747,25.2744,25.5738,333222.64242145,0
+PETS.US,D,20211015,000000,25.9202,25.9756,25.4714,25.7049,249556.84001117,0
+PETS.US,D,20211018,000000,25.6953,25.7326,25.0496,25.2744,299779.11127256,0
+PETS.US,D,20211019,000000,25.2926,25.527,24.8994,25.4887,195947.45859624,0
+PETS.US,D,20211020,000000,25.4237,25.5461,25.1625,25.284,244169.87130091,0
+PETS.US,D,20211021,000000,25.284,25.5547,25.1242,25.1988,201660.59346943,0
+PETS.US,D,20211022,000000,25.218,25.4332,24.6757,25.3117,295431.27450447,0
+PETS.US,D,20211025,000000,25.2275,26.5046,25.2275,26.1812,975083.1527331,0
+PETS.US,D,20211026,000000,25.1625,27.221,24.5159,26.5935,947330.80296569,0
+PETS.US,D,20211027,000000,26.5562,26.5562,24.5819,24.6851,631217.24843717,0
+PETS.US,D,20211028,000000,24.7311,26.4157,24.6948,26.3879,508711.53752846,0
+PETS.US,D,20211029,000000,26.2004,26.847,26.1449,26.6032,315559.49021327,0
+PETS.US,D,20211101,000000,26.5476,27.4171,26.2846,27.2861,414066.89844144,0
+PETS.US,D,20211102,000000,27.2861,27.7261,26.9944,27.6697,332455.31561505,0
+PETS.US,D,20211103,000000,27.7442,30.571,27.6697,29.9434,1176799.1526341,0
+PETS.US,D,20211104,000000,29.6441,30.1071,29.2605,29.4565,475178.1016039,0
+PETS.US,D,20211105,000000,29.4757,30.043,28.852,28.9659,304203.26255955,0
+PETS.US,D,20211108,000000,28.8147,29.9578,28.5784,29.6364,234342.02483376,0
+PETS.US,D,20211109,000000,29.5321,29.6459,28.0685,28.2293,384756.89616515,0
+PETS.US,D,20211110,000000,27.9931,28.6912,26.934,27.9739,725260.78001237,0
+PETS.US,D,20211111,000000,28.3048,29.2872,27.8323,28.0112,227239.54755498,0
+PETS.US,D,20211112,000000,27.9739,28.2006,27.5817,28.059,193163.54676323,0
+PETS.US,D,20211115,000000,28.144,28.3325,27.7099,27.8792,216265.93790007,0
+PETS.US,D,20211116,000000,27.9451,28.8998,27.7568,28.7296,203183.74763417,0
+PETS.US,D,20211117,000000,28.7103,29.2776,28.3517,28.456,219038.35028502,0
+PETS.US,D,20211118,000000,27.3214,27.9643,26.5945,27.8601,309337.24341266,0
+PETS.US,D,20211119,000000,27.7281,28.2952,27.596,27.8036,364959.02823675,0
+PETS.US,D,20211122,000000,27.8227,27.9175,26.6136,27.0671,442528.03237063,0
+PETS.US,D,20211123,000000,26.9255,27.0527,25.9803,26.7073,501611.1510584,0
+PETS.US,D,20211124,000000,26.5658,27.2937,26.3573,26.8776,227084.82770845,0
+PETS.US,D,20211126,000000,26.3583,27.53,26.0369,27.4544,364915.12125329,0
+PETS.US,D,20211129,000000,27.4822,27.6811,26.4721,27.133,249588.20214222,0
+PETS.US,D,20211130,000000,27.0765,27.0765,25.8006,25.8484,365033.25194691,0
+PETS.US,D,20211201,000000,26.3018,26.6606,25.5834,25.6686,298986.69476133,0
+PETS.US,D,20211202,000000,25.7824,26.3295,25.2151,25.6025,235775.27422281,0
+PETS.US,D,20211203,000000,25.3098,25.6686,24.8373,25.5834,328851.80675724,0
+PETS.US,D,20211206,000000,25.569,25.725,25.196,25.3758,298495.35470819,0
+PETS.US,D,20211207,000000,25.5643,26.1507,25.5643,25.8293,189878.88623778,0
+PETS.US,D,20211208,000000,25.7441,26.0846,25.527,25.527,165032.76061447,0
+PETS.US,D,20211209,000000,25.5834,25.8197,24.7904,24.8746,259817.48388683,0
+PETS.US,D,20211210,000000,24.8086,25.2715,23.7363,23.94,512662.12063656,0
+PETS.US,D,20211213,000000,23.7975,25.328,23.7975,24.7426,424735.25002077,0
+PETS.US,D,20211214,000000,24.7234,25.5078,24.4116,24.6202,535274.21712465,0
+PETS.US,D,20211215,000000,24.667,24.667,23.7793,24.4594,549601.4839933,0
+PETS.US,D,20211216,000000,24.4967,24.7474,23.9209,24.204,421837.38911162,0
+PETS.US,D,20211217,000000,24.3083,24.8468,23.722,24.601,1724026.5233068,0
+PETS.US,D,20211220,000000,24.1668,24.6766,23.8166,24.6106,392175.08556318,0
+PETS.US,D,20211221,000000,24.8086,25.1682,24.535,24.7234,247294.584958,0
+PETS.US,D,20211222,000000,24.7809,25.1682,24.469,24.7617,179199.03521039,0
+PETS.US,D,20211223,000000,24.6202,25.2247,24.6202,24.9224,195910.86944333,0
+PETS.US,D,20211227,000000,25.0735,25.7824,24.9693,25.6686,319866.55621101,0
+PETS.US,D,20211228,000000,25.527,25.9048,25.0544,25.0926,174618.07326815,0
+PETS.US,D,20211229,000000,24.9415,25.0171,23.9018,24.1762,399321.46982544,0
+PETS.US,D,20211230,000000,24.3274,24.8937,24.3274,24.5541,375417.25353803,0
+PETS.US,D,20211231,000000,24.5446,24.5627,23.8071,23.8645,408794.92421171,0
+PETS.US,D,20220103,000000,24.1094,24.8277,24.0165,24.799,420661.3091972,0
+PETS.US,D,20220104,000000,24.799,24.8277,24.2604,24.4402,276646.40340903,0
+PETS.US,D,20220105,000000,24.3647,24.7569,23.8166,23.8166,270005.99486108,0
+PETS.US,D,20220106,000000,23.8262,23.8779,23.2025,23.4866,389111.00535946,0
+PETS.US,D,20220107,000000,23.6091,23.8548,23.1651,23.4866,304595.2891977,0
+PETS.US,D,20220110,000000,23.4015,23.7975,23.146,23.7133,501486.74793857,0
+PETS.US,D,20220111,000000,23.7698,24.1188,23.2216,23.8071,378860.81552748,0
+PETS.US,D,20220112,000000,23.9209,23.9209,23.1269,23.3919,336426.80681052,0
+PETS.US,D,20220113,000000,23.5144,23.6559,22.8907,23.0705,415830.4956109,0
+PETS.US,D,20220114,000000,22.8725,23.2972,22.4096,22.6639,587727.38130816,0
+PETS.US,D,20220118,000000,22.4563,22.9098,22.2488,22.4947,505221.9777468,0
+PETS.US,D,20220119,000000,22.5607,22.7778,22.1073,22.6927,366015.93205318,0
+PETS.US,D,20220120,000000,23.0513,23.6186,22.4229,22.4947,544917.02701859,0
+PETS.US,D,20220121,000000,22.4277,23.1929,22.154,22.6831,634115.10934633,0
+PETS.US,D,20220124,000000,22.3339,22.5979,20.4438,22.3148,1500860.9165754,0
+PETS.US,D,20220125,000000,20.7843,24.469,20.7843,24.3178,1734489.9756299,0
+PETS.US,D,20220126,000000,24.3178,24.7426,23.5803,23.9209,837932.37202773,0
+PETS.US,D,20220127,000000,24.1945,24.7617,23.7038,24.204,591997.85815299,0
+PETS.US,D,20220128,000000,24.2604,24.4402,23.5622,24.4402,526407.09727204,0
+PETS.US,D,20220131,000000,24.0156,24.7522,23.9209,24.403,684924.89786275,0
+PETS.US,D,20220201,000000,24.5254,24.7234,23.4483,23.7889,360131.35086357,0
+PETS.US,D,20220202,000000,23.7698,23.8645,22.6458,22.8247,534425.34877753,0
+PETS.US,D,20220203,000000,22.7778,23.2781,22.5979,22.9194,363617.77443212,0
+PETS.US,D,20220204,000000,23.082,23.3019,22.1923,23.082,448174.26136424,0
+PETS.US,D,20220207,000000,23.0172,24.0481,23.0172,24.0481,327830.44668932,0
+PETS.US,D,20220208,000000,24.0577,24.8134,23.9047,24.4499,413822.27381925,0
+PETS.US,D,20220209,000000,24.2873,24.7703,24.2203,24.4211,296672.16948973,0
+PETS.US,D,20220210,000000,24.1342,25.2247,24.0959,24.2873,435588.6381733,0
+PETS.US,D,20220211,000000,24.3925,25.0429,24.2873,24.4594,290270.11313777,0
+PETS.US,D,20220214,000000,24.2586,24.8994,23.9237,24.7177,341828.41118195,0
+PETS.US,D,20220215,000000,24.9377,25.1864,24.6985,25.1483,321468.11570336,0
+PETS.US,D,20220216,000000,25.2056,25.3299,24.8708,25.1099,283834.60384602,0
+PETS.US,D,20220217,000000,25.1003,25.5069,25.0047,25.3969,353328.9046385,0
+PETS.US,D,20220218,000000,25.2917,25.5595,24.639,24.842,282341.76640798,0
+PETS.US,D,20220222,000000,25.0434,25.0434,23.8055,23.9047,335175.45778157,0
+PETS.US,D,20220223,000000,23.8185,24.536,23.675,23.742,328567.45676904,0
+PETS.US,D,20220224,000000,23.3593,25.4447,23.2925,25.3012,490386.64435511,0
+PETS.US,D,20220225,000000,25.3012,25.5595,24.8659,25.3872,459318.27193119,0
+PETS.US,D,20220228,000000,25.1291,25.8655,25.0238,25.7795,465189.26286402,0
+PETS.US,D,20220301,000000,25.7795,25.9326,25.1864,25.4543,339481.47837494,0
+PETS.US,D,20220302,000000,25.6455,26.1621,25.3012,25.3012,314987.65402377,0
+PETS.US,D,20220303,000000,25.3586,25.636,24.5837,24.8708,301892.91890544,0
+PETS.US,D,20220304,000000,24.6603,25.2725,24.6317,25.2151,334826.29272254,0
+PETS.US,D,20220307,000000,25.3778,26.937,25.2438,25.8655,672583.89929402,0
+PETS.US,D,20220308,000000,25.7317,27.6831,25.3634,27.1953,608711.78319468,0
+PETS.US,D,20220309,000000,27.1953,27.2622,25.9229,26.143,389416.26343503,0
+PETS.US,D,20220310,000000,25.9899,26.1621,25.2151,25.8369,269157.12651394,0
+PETS.US,D,20220311,000000,25.8464,25.8943,25.1483,25.4926,319814.2859926,0
+PETS.US,D,20220314,000000,25.6073,25.8655,25.1003,25.4255,304130.08425376,0
+PETS.US,D,20220315,000000,25.2725,25.6743,24.5264,25.2438,332710.39428093,0
+PETS.US,D,20220316,000000,25.4734,26.2291,25.3204,26.1621,329153.92861971,0
+PETS.US,D,20220317,000000,26.0377,26.7073,25.9135,26.5352,220902.30627385,0
+PETS.US,D,20220318,000000,26.669,26.7744,26.0473,26.2865,457756.43780483,0
+PETS.US,D,20220321,000000,26.3439,26.5448,26.0282,26.4204,269029.58718101,0
+PETS.US,D,20220322,000000,26.5448,27.3913,26.4013,26.9273,364998.75360275,0
+PETS.US,D,20220323,000000,26.7839,26.7839,25.7317,25.8752,276147.74552531,0
+PETS.US,D,20220324,000000,26.0186,26.6213,25.3395,26.2769,430007.22425052,0
+PETS.US,D,20220325,000000,26.2865,26.8796,25.7603,25.9995,213324.17000746,0
+PETS.US,D,20220328,000000,25.789,26.5065,25.789,26.4969,267959.09310778,0
+PETS.US,D,20220329,000000,26.6404,28.2474,26.4874,27.9126,642029.86581934,0
+PETS.US,D,20220330,000000,27.5205,27.5309,25.4064,25.4543,445730.10595097,0
+PETS.US,D,20220331,000000,25.5213,25.557,24.6699,24.6794,434088.48290467,0
+PETS.US,D,20220401,000000,24.8134,25.0668,24.2873,24.9951,407554.02922644,0
+PETS.US,D,20220404,000000,25.2917,25.3395,24.3828,24.4211,362219.02338722,0
+PETS.US,D,20220405,000000,24.5073,24.9091,24.1437,24.249,458735.98169799,0
+PETS.US,D,20220406,000000,24.2681,24.402,23.8089,24.182,373466.52898663,0
+PETS.US,D,20220407,000000,24.182,24.469,23.6273,24.029,213643.01833982,0
+PETS.US,D,20220408,000000,24.1437,24.6518,23.8376,24.2107,283136.27372794,0
+PETS.US,D,20220411,000000,24.2107,24.6603,23.7515,23.7802,359402.7040188,0
+PETS.US,D,20220412,000000,24.2299,24.622,23.3499,23.3881,296822.70771878,0
+PETS.US,D,20220413,000000,23.2925,23.5985,22.9959,23.2159,313605.62944878,0
+PETS.US,D,20220414,000000,23.1776,23.5602,22.9959,23.3402,327710.22518697,0
+PETS.US,D,20220418,000000,23.2733,23.852,23.082,23.7038,324286.52588051,0
+PETS.US,D,20220419,000000,23.7515,24.5264,23.5985,24.2203,298939.65156475,0
+PETS.US,D,20220420,000000,24.2394,24.8612,24.029,24.5073,288327.75182132,0
+PETS.US,D,20220421,000000,24.5934,24.9473,24.469,24.7655,263148.1422045,0
+PETS.US,D,20220422,000000,24.5743,24.7273,23.0724,23.101,351649.98522289,0
+PETS.US,D,20220425,000000,23.0342,23.2255,22.4029,22.6802,350220.91745132,0
+PETS.US,D,20220426,000000,22.6706,22.7759,21.5036,21.6854,417464.46263868,0
+PETS.US,D,20220427,000000,21.8097,22.4076,21.2358,21.7715,457098.87845711,0
+PETS.US,D,20220428,000000,21.8957,22.2307,21.4749,21.9915,292436.19098905,0
+PETS.US,D,20220429,000000,21.915,21.915,20.834,20.9489,525459.96091428,0
+PETS.US,D,20220502,000000,20.7575,21.3794,20.5279,20.7288,506761.85838142,0
+PETS.US,D,20220503,000000,20.7671,20.9776,20.4131,20.7193,621891.19606685,0
+PETS.US,D,20220504,000000,20.8914,21.6758,20.8149,21.5323,360475.28890076,0
+PETS.US,D,20220505,000000,21.1976,21.2646,20.5471,20.9776,460491.21563252,0
+PETS.US,D,20220506,000000,20.901,21.2609,19.5905,19.887,763572.75930479,0
+PETS.US,D,20220509,000000,19.7244,20.3367,18.7918,19.9061,1094259.2507285,0
+PETS.US,D,20220510,000000,19.9061,21.8624,19.7531,21.2549,863655.59191612,0
+PETS.US,D,20220511,000000,21.2837,21.9054,20.107,20.3079,724933.56844506,0
+PETS.US,D,20220512,000000,20.1167,20.7384,19.9923,20.2888,516526.98058647,0
+PETS.US,D,20220513,000000,20.3941,20.5279,19.8678,20.2984,462292.44735924,0
+PETS.US,D,20220516,000000,20.3176,20.5184,19.3132,19.6862,592072.08186315,0
+PETS.US,D,20220517,000000,19.801,20.3941,19.4183,20.2314,388626.98313689,0
+PETS.US,D,20220518,000000,20.0305,20.0401,19.0549,19.3227,601969.97042298,0
+PETS.US,D,20220519,000000,19.177,19.711,18.5313,19.6042,525802.43951751,0
+PETS.US,D,20220520,000000,19.7208,20.1869,19.109,19.3712,611135.08743916,0
+PETS.US,D,20220523,000000,19.3712,19.8665,19.0994,19.8373,420547.82071354,0
+PETS.US,D,20220524,000000,19.5946,20.4393,19.41,20.1675,466596.78080769,0
+PETS.US,D,20220525,000000,20.1383,21.4685,19.9733,20.9733,485903.91418915,0
+PETS.US,D,20220526,000000,21.2161,22.0317,20.7209,20.9539,367921.02625083,0
+PETS.US,D,20220527,000000,21.1481,21.2841,20.7306,21.1869,212181.76039087,0
+PETS.US,D,20220531,000000,21.1481,21.556,20.7113,21.3909,369383.45380734,0
+PETS.US,D,20220601,000000,21.5657,21.5753,20.6627,21.0316,451346.33907767,0
+PETS.US,D,20220602,000000,21.1481,21.721,20.7112,21.653,365090.91996545,0
+PETS.US,D,20220603,000000,21.4394,21.7889,21.0801,21.3424,234868.95520923,0
+PETS.US,D,20220606,000000,21.6628,21.6628,20.9248,21.4394,324030.69162037,0
+PETS.US,D,20220607,000000,21.2452,21.4879,20.9539,21.4492,239050.26216655,0
+PETS.US,D,20220608,000000,21.42,21.6045,21.1481,21.2161,281540.99183274,0
+PETS.US,D,20220609,000000,21.2258,21.3909,20.6627,20.818,352503.74419395,0
+PETS.US,D,20220610,000000,20.5849,20.7889,19.7499,20.2645,512849.65685689,0
+PETS.US,D,20220613,000000,19.8858,20.6432,19.6916,20.0801,676420.11929407,0
+PETS.US,D,20220614,000000,20.2548,20.8568,20.012,20.6335,326267.58785467,0
+PETS.US,D,20220615,000000,20.5558,21.5753,20.5558,20.9345,667459.14593555,0
+PETS.US,D,20220616,000000,20.4879,20.7695,19.9829,20.1188,424803.27892724,0
+PETS.US,D,20220617,000000,20.3713,20.8763,20.0218,20.0509,494333.47021022,0
+PETS.US,D,20220621,000000,20.3422,21.2452,20.2354,21.1869,461733.69424305,0
+PETS.US,D,20220622,000000,20.8763,21.3617,20.0897,20.7889,451008.5389097,0
+PETS.US,D,20220623,000000,20.9054,21.4588,20.818,21.3132,456269.15859885,0
+PETS.US,D,20220624,000000,21.4783,21.5657,21.0607,21.1481,461298.05561179,0
+PETS.US,D,20220627,000000,21.352,21.4492,20.8859,21.3617,296896.48117597,0
+PETS.US,D,20220628,000000,21.3424,21.556,20.2451,20.3228,596188.45988462,0
+PETS.US,D,20220629,000000,20.3713,20.3713,19.546,19.9344,394524.84923637,0
+PETS.US,D,20220630,000000,19.6334,19.7984,19.1673,19.3227,588615.76282621,0
+PETS.US,D,20220701,000000,19.3712,19.4489,18.6138,19.0702,498714.57360835,0
+PETS.US,D,20220705,000000,18.9052,20.6529,18.6187,20.4296,621135.20826564,0
+PETS.US,D,20220706,000000,20.5461,21.0947,20.1625,20.5461,368505.99727344,0
+PETS.US,D,20220707,000000,20.6432,21.5074,20.5947,21.2258,310990.36928207,0
+PETS.US,D,20220708,000000,21.051,21.3326,20.818,21.2647,226262.26007568,0
+PETS.US,D,20220711,000000,21.2064,21.4006,20.9248,21.2647,344292.52242778,0
+PETS.US,D,20220712,000000,21.3326,22.0026,21.3035,21.6045,334141.00945286,0
+PETS.US,D,20220713,000000,21.4103,21.5851,20.4296,20.6917,423967.01753578,0
+PETS.US,D,20220714,000000,20.4005,20.7695,20.1188,20.75,255755.92230313,0
+PETS.US,D,20220715,000000,20.9637,21.3278,20.6771,21.2549,399361.15895842,0
+PETS.US,D,20220718,000000,21.4103,21.5947,20.818,20.8471,359429.6775161,0
+PETS.US,D,20220719,000000,21.1481,21.2876,20.7112,20.7209,351984.68539925,0
+PETS.US,D,20220720,000000,20.8859,21.0801,20.6141,20.8083,314477.53808933,0
+PETS.US,D,20220721,000000,20.5655,20.9054,20.5073,20.9054,257543.79148489,0
+PETS.US,D,20220722,000000,20.8763,20.9588,20.1771,20.3325,277822.10034928,0
+PETS.US,D,20220725,000000,20.4102,20.4102,19.5266,20.0994,661964.74381307,0
+PETS.US,D,20220726,000000,18.9343,21.5171,18.9343,21.1967,1357563.2616684,0
+PETS.US,D,20220727,000000,21.2743,21.5171,20.3423,21.1967,763425.28999863,0
+PETS.US,D,20220728,000000,21.2743,21.4734,20.8083,21.1287,469181.77599558,0
+PETS.US,D,20220729,000000,21.2356,21.2549,20.7306,21.1869,585561.14301455,0
+PETS.US,D,20220801,000000,21.2161,22.4104,21.1773,21.7113,501940.15326114,0
+PETS.US,D,20220802,000000,21.7696,21.7696,20.5461,20.6141,323950.36109261,0
+PETS.US,D,20220803,000000,20.7306,21.3229,20.6578,21.0025,454862.34448463,0
+PETS.US,D,20220804,000000,21.1287,21.1287,20.313,20.7889,401463.14110125,0
+PETS.US,D,20220805,000000,20.7597,20.818,20.3907,20.7306,286607.99435243,0
+PETS.US,D,20220808,000000,20.9733,21.6434,20.8811,21.352,435549.03183182,0
+PETS.US,D,20220809,000000,21.3326,21.3326,20.4685,20.6529,352589.22411451,0
+PETS.US,D,20220810,000000,20.9054,21.6045,20.9054,21.4977,606958.92987466,0
+PETS.US,D,20220811,000000,21.5272,22.1375,21.5272,21.9013,610983.54459863,0
+PETS.US,D,20220812,000000,22.0981,22.4328,21.8914,22.1276,341292.41083509,0
+PETS.US,D,20220815,000000,21.9505,22.482,21.8816,22.4328,247752.26433634,0
+PETS.US,D,20220816,000000,22.3442,23.4073,22.3147,23.1513,680240.07007777,0
+PETS.US,D,20220817,000000,23.1021,23.6337,22.7478,23.1907,541692.47771821,0
+PETS.US,D,20220818,000000,23.1021,23.1317,22.5804,23.1218,419460.61784307,0
+PETS.US,D,20220819,000000,22.8462,23.0135,22.0046,22.2261,438474.64332117,0
+PETS.US,D,20220822,000000,21.9702,22.1572,21.4978,21.5666,429570.0732573,0
+PETS.US,D,20220823,000000,21.6552,21.9406,20.848,20.9366,540113.73249525,0
+PETS.US,D,20220824,000000,20.9071,21.1433,20.4839,20.7988,422189.38854377,0
+PETS.US,D,20220825,000000,20.7693,21.2614,20.5527,20.848,535508.55096649,0
+PETS.US,D,20220826,000000,21.0547,21.0744,19.7063,19.8932,534351.41402379,0
+PETS.US,D,20220829,000000,19.8637,20.4248,19.5586,20.1295,384372.64968948,0
+PETS.US,D,20220830,000000,20.1492,20.4346,20.0704,20.3165,330818.23886035,0
+PETS.US,D,20220831,000000,20.5429,20.5429,20.0606,20.2476,341374.70064401,0
+PETS.US,D,20220901,000000,20.0507,20.4937,19.9375,20.474,420837.19427622,0
+PETS.US,D,20220902,000000,20.7201,20.7693,20.159,20.3657,302833.60828652,0
+PETS.US,D,20220906,000000,20.4248,20.6905,20.1098,20.2968,501418.2197556,0
+PETS.US,D,20220907,000000,20.287,20.9268,20.1688,20.6413,323531.01911497,0
+PETS.US,D,20220908,000000,20.4149,20.6019,20.1885,20.5724,301761.80892344,0
+PETS.US,D,20220909,000000,20.7397,20.9563,20.5527,20.7693,321340.68790474,0
+PETS.US,D,20220912,000000,20.8677,21.1925,20.8185,21.163,324371.1879048,0
+PETS.US,D,20220913,000000,20.7299,20.9661,20.5035,20.6708,338129.84077133,0
+PETS.US,D,20220914,000000,20.8087,20.976,20.346,20.7693,294295.78663029,0
+PETS.US,D,20220915,000000,20.7102,21.2024,20.7102,21.0055,257464.4936359,0
+PETS.US,D,20220916,000000,20.9366,20.9465,20.5626,20.7791,409001.68472184,0
+PETS.US,D,20220919,000000,20.5626,20.6905,20.2279,20.3263,310104.57325482,0
+PETS.US,D,20220920,000000,20.1787,20.1787,19.529,19.6668,321293.95542066,0
+PETS.US,D,20220921,000000,19.7062,20.0015,19.3223,19.3518,310716.1592421,0
+PETS.US,D,20220922,000000,19.3125,19.4011,19.0172,19.0467,357454.7388609,0
+PETS.US,D,20220923,000000,18.84,19.2534,18.84,19.1451,322170.69745889,0
+PETS.US,D,20220926,000000,19.0861,19.6865,19.0861,19.1648,420048.83758831,0
+PETS.US,D,20220927,000000,19.4404,19.5782,19.0369,19.1255,226272.59236137,0
+PETS.US,D,20220928,000000,19.1845,19.7357,19.0566,19.5684,313504.86943324,0
+PETS.US,D,20220929,000000,19.4404,19.4552,18.9886,19.4011,352154.66561238,0
+PETS.US,D,20220930,000000,19.2928,19.8243,18.9778,19.214,345164.09554854,0
+PETS.US,D,20221003,000000,19.3026,19.3026,18.7219,18.9483,282930.64968738,0
+PETS.US,D,20221004,000000,19.027,19.6176,19.027,19.6176,369123.63695031,0
+PETS.US,D,20221005,000000,19.5684,19.7062,19.0762,19.4798,258642.9649735,0
+PETS.US,D,20221006,000000,19.3912,19.8342,19.3912,19.6078,229075.52548245,0
+PETS.US,D,20221007,000000,19.47,19.529,19.155,19.4897,404223.79618671,0
+PETS.US,D,20221010,000000,19.5979,19.6964,19.3223,19.47,232663.76752074,0
+PETS.US,D,20221011,000000,19.4404,19.7161,18.8597,19.4995,294152.54140736,0
+PETS.US,D,20221012,000000,19.4798,19.7259,19.3223,19.6865,252254.83758484,0
+PETS.US,D,20221013,000000,19.2534,20.2476,19.1697,20.1492,345903.68790525,0
+PETS.US,D,20221014,000000,20.1984,20.3559,19.8637,20.1885,272172.01911391,0
+PETS.US,D,20221017,000000,20.3854,21.1925,20.287,21.035,405472.36625043,0
+PETS.US,D,20221018,000000,21.0941,21.4288,20.7004,20.8087,421482.3057412,0
+PETS.US,D,20221019,000000,20.7594,21.1433,20.6413,20.9858,320679.32166269,0
+PETS.US,D,20221020,000000,20.9661,21.6453,20.474,20.533,315321.34077086,0
+PETS.US,D,20221021,000000,20.6905,21.2024,20.5576,21.1335,333731.90765022,0
+PETS.US,D,20221024,000000,21.0744,21.0744,20.2673,20.8677,391162.06688707,0
+PETS.US,D,20221025,000000,20.8185,21.8127,20.7693,21.3894,460074.19427703,0
+PETS.US,D,20221026,000000,21.4091,21.5666,20.9465,21.0449,236009.20382654,0
+PETS.US,D,20221027,000000,21.2221,21.6256,21.1335,21.1925,214946.060514,0
+PETS.US,D,20221028,000000,21.2713,21.8176,21.1434,21.5075,277698.64331785,0
+PETS.US,D,20221031,000000,21.3796,21.4288,20.9465,20.9858,224114.77070527,0
+PETS.US,D,20221101,000000,21.2516,21.6453,21.0547,21.5567,272643.40764895,0
+PETS.US,D,20221102,000000,21.5567,21.9997,21.3599,21.3599,317997.28344607,0
+PETS.US,D,20221103,000000,21.1236,21.3746,20.9563,21.0646,236891.02548261,0
+PETS.US,D,20221104,000000,21.3402,22.0587,21.0055,21.9603,324216.76752263,0
+PETS.US,D,20221107,000000,21.6749,21.8816,21.0252,21.035,421469.09873483,0
+PETS.US,D,20221108,000000,20.6019,20.8857,18.7711,19.657,983883.36944711,0
+PETS.US,D,20221109,000000,19.7259,20.159,19.2928,19.785,518527.38854576,0
+PETS.US,D,20221110,000000,20.031,21.1925,20.031,21.0941,438143.45223836,0
+PETS.US,D,20221111,000000,21.1433,21.2905,20.7201,20.9268,358316.24204563,0
+PETS.US,D,20221114,000000,20.8776,20.9268,20.346,20.346,358523.49045328,0
+PETS.US,D,20221115,000000,20.8087,21.035,20.0803,20.1393,447542.77707932,0
+PETS.US,D,20221116,000000,19.9621,20.2377,18.5053,18.84,690997.68472767,0
+PETS.US,D,20221117,000000,18.59,19.17,18.22,19.16,470045,0
+PETS.US,D,20221118,000000,19.46,19.85,19.11,19.25,301491,0
+PETS.US,D,20221121,000000,19.3,19.72,19.06,19.67,285424,0
+PETS.US,D,20221122,000000,19.63,20.13,19.35,20.13,270358,0
+PETS.US,D,20221123,000000,20.19,20.5,20.09,20.48,249293,0
+PETS.US,D,20221125,000000,20.44,20.65,19.86,19.88,193232,0
+PETS.US,D,20221128,000000,19.78,20.1,19.48,19.58,305626,0
+PETS.US,D,20221129,000000,19.68,19.73,19.33,19.38,191598,0
+PETS.US,D,20221130,000000,19.37,19.84,19.185,19.8,292426,0
+PETS.US,D,20221201,000000,19.87,19.87,19.3,19.33,189824,0
+PETS.US,D,20221202,000000,19.27,19.45,19,19.41,178881,0
+PETS.US,D,20221205,000000,19.42,19.65,19.28,19.47,243280,0
+PETS.US,D,20221206,000000,19.43,19.63,19.14,19.18,189717,0
+PETS.US,D,20221207,000000,19.06,19.4,18.755,18.86,212205,0
+PETS.US,D,20221208,000000,18.89,19.36,18.72,18.95,230062,0
+PETS.US,D,20221209,000000,18.73,18.95,18.61,18.77,192045,0
+PETS.US,D,20221212,000000,18.83,19.0026,18.68,18.83,212646,0
+PETS.US,D,20221213,000000,19.38,19.38,18.55,18.77,487585,0
+PETS.US,D,20221214,000000,18.75,19.23,18.52,19.1,449915,0
+PETS.US,D,20221215,000000,18.9,18.9516,18.24,18.79,427615,0
+PETS.US,D,20221216,000000,18.71,18.8979,18.26,18.44,584463,0
+PETS.US,D,20221219,000000,18.32,18.52,17.55,17.74,351976,0
+PETS.US,D,20221220,000000,17.78,18.12,17.54,17.82,305582,0
+PETS.US,D,20221221,000000,17.93,18.3,17.79,18.23,328416,0
+PETS.US,D,20221222,000000,18.01,18.01,17.4901,17.69,292128,0
+PETS.US,D,20221223,000000,17.64,18.16,17.56,18.12,208494,0
+PETS.US,D,20221227,000000,18.06,18.2423,17.78,17.97,267741,0
+PETS.US,D,20221228,000000,17.94,18.14,17.08,17.16,311542,0
+PETS.US,D,20221229,000000,17.25,17.86,17.2338,17.59,325857,0
+PETS.US,D,20221230,000000,17.42,17.77,17.42,17.7,207905,0
+PETS.US,D,20230103,000000,17.93,17.94,17.53,17.84,474622,0
+PETS.US,D,20230104,000000,17.84,18.48,17.84,18.45,256381,0
+PETS.US,D,20230105,000000,18.25,18.37,17.97,18.08,202414,0
+PETS.US,D,20230106,000000,18.14,18.56,18.08,18.52,232251,0
+PETS.US,D,20230109,000000,18.51,18.895,18.4329,18.74,263644,0
+PETS.US,D,20230110,000000,18.75,19.38,18.74,19.38,234490,0
+PETS.US,D,20230111,000000,19.41,19.64,19.39,19.58,236443,0
+PETS.US,D,20230112,000000,19.76,19.84,19.17,19.36,277356,0
+PETS.US,D,20230113,000000,19.24,19.58,19.02,19.13,241468,0
+PETS.US,D,20230117,000000,19.14,19.85,19.05,19.83,342564,0
+PETS.US,D,20230118,000000,19.97,20.45,19.87,19.98,486866,0
+PETS.US,D,20230119,000000,19.94,19.94,17.815,17.88,631184,0
+PETS.US,D,20230120,000000,18.03,18.715,17.83,18.64,558097,0
+PETS.US,D,20230123,000000,18.67,19.84,18.49,19.78,689033,0
+PETS.US,D,20230124,000000,19.69,20.43,19.6,20.38,448703,0
+PETS.US,D,20230125,000000,20.11,20.75,20.08,20.71,251060,0
+PETS.US,D,20230126,000000,20.79,21.18,20.62,21.15,328604,0
+PETS.US,D,20230127,000000,21.15,21.58,21.065,21.52,271914,0
+PETS.US,D,20230130,000000,21.33,21.5304,21.17,21.33,270707,0
+PETS.US,D,20230131,000000,21.49,21.94,21.185,21.48,540406,0
+PETS.US,D,20230201,000000,21.47,21.64,20.82,21.44,281891,0
+PETS.US,D,20230202,000000,21.68,22.64,21.68,22.22,433146,0
+PETS.US,D,20230203,000000,22.05,22.38,21.86,22.07,335729,0
+PETS.US,D,20230206,000000,22.01,22.34,20.4,20.5,735281,0
+PETS.US,D,20230207,000000,20.49,20.49,18.81,19.61,1021367,0
+PETS.US,D,20230208,000000,19.43,19.7,19.15,19.23,492962,0
+PETS.US,D,20230209,000000,19.37,19.92,19.31,19.87,468437,0
+PETS.US,D,20230210,000000,19.73,19.905,19.11,19.14,404388,0
+PETS.US,D,20230213,000000,19.25,20.15,18.92,20.11,524058,0
+PETS.US,D,20230214,000000,20.07,20.35,19.68,19.89,412719,0
+PETS.US,D,20230215,000000,19.87,20.28,19.62,20.19,377078,0
+PETS.US,D,20230216,000000,19.56,20.27,19.48,19.83,338858,0
+PETS.US,D,20230217,000000,19.98,20.2,19.64,19.95,894454,0
+PETS.US,D,20230221,000000,19.75,20.27,19.5,19.57,522129,0
+PETS.US,D,20230222,000000,19.59,20.03,19.49,19.64,350054,0
+PETS.US,D,20230223,000000,19.73,19.73,19.025,19.47,366784,0
+PETS.US,D,20230224,000000,19.12,19.44,19.07,19.42,377051,0
+PETS.US,D,20230227,000000,19.57,19.65,18.9,19.01,391036,0
+PETS.US,D,20230228,000000,18.98,19.08,18.69,18.78,402544,0
+PETS.US,D,20230301,000000,18.75,18.81,18.53,18.67,315471,0
+PETS.US,D,20230302,000000,18.57,18.81,18.51,18.51,306290,0
+PETS.US,D,20230303,000000,18.69,18.69,18.17,18.27,332662,0
+PETS.US,D,20230306,000000,18.31,18.31,17.18,17.37,641176,0
+PETS.US,D,20230307,000000,17.47,17.795,17.42,17.65,364815,0
+PETS.US,D,20230308,000000,17.6,17.79,17.44,17.74,381242,0
+PETS.US,D,20230309,000000,17.75,17.97,17.59,17.63,444967,0
+PETS.US,D,20230310,000000,17.65,17.65,17.13,17.35,460329,0
+PETS.US,D,20230313,000000,17.17,17.5,16.956,17.14,455837,0
+PETS.US,D,20230314,000000,17.51,17.8,17.3858,17.77,496387,0
+PETS.US,D,20230315,000000,17.46,17.93,17.325,17.69,436333,0
+PETS.US,D,20230316,000000,17.6,18.39,17.37,18.3,398213,0
+PETS.US,D,20230317,000000,18.14,18.2,17.09,17.31,1377608,0
+PETS.US,D,20230320,000000,17.36,17.75,16.565,16.89,445894,0
+PETS.US,D,20230321,000000,16.97,17.44,16.97,17.36,400998,0
+PETS.US,D,20230322,000000,17.33,17.48,16.32,16.41,1073869,0
+PETS.US,D,20230323,000000,16.13,16.93,16,16.71,639190,0
+PETS.US,D,20230324,000000,16.69,16.69,16.2799,16.56,410124,0
+PETS.US,D,20230327,000000,16.61,16.66,15.89,15.91,590021,0
+PETS.US,D,20230328,000000,15.88,16.59,15.83,16.38,518288,0
+PETS.US,D,20230329,000000,16.48,16.66,16,16.08,439734,0
+PETS.US,D,20230330,000000,16.25,16.62,15.79,15.9,555716,0
+PETS.US,D,20230331,000000,16.04,16.42,15.97,16.24,458311,0
+PETS.US,D,20230403,000000,16.39,16.62,16.12,16.56,501666,0
+PETS.US,D,20230404,000000,16.62,16.62,15.9,16.09,379626,0
+PETS.US,D,20230405,000000,16.06,16.06,15.54,15.54,306195,0
+PETS.US,D,20230406,000000,15.58,15.62,15.25,15.39,373213,0
+PETS.US,D,20230410,000000,15.4,15.805,15.29,15.54,421087,0
+PETS.US,D,20230411,000000,15.63,15.89,15.6,15.83,342273,0
+PETS.US,D,20230412,000000,15.88,15.88,15.47,15.5,218289,0
+PETS.US,D,20230413,000000,15.62,15.74,15.41,15.67,247362,0
+PETS.US,D,20230414,000000,15.78,15.91,15.49,15.71,261095,0
+PETS.US,D,20230417,000000,15.71,15.92,15.49,15.69,362304,0
+PETS.US,D,20230418,000000,15.72,15.775,15.5,15.62,354985,0
+PETS.US,D,20230419,000000,15.5,15.59,15.26,15.42,264101,0
+PETS.US,D,20230420,000000,15.3,15.66,15.3,15.45,215175,0
+PETS.US,D,20230421,000000,15.41,15.525,15.28,15.38,238257,0
+PETS.US,D,20230424,000000,15.39,15.51,15.26,15.35,190655,0
+PETS.US,D,20230425,000000,15.26,15.33,15.1,15.16,216099,0
+PETS.US,D,20230426,000000,15.14,15.355,15.1,15.18,275291,0
+PETS.US,D,20230427,000000,15.22,15.285,15.025,15.22,335763,0
+PETS.US,D,20230428,000000,15.23,15.98,15.2,15.37,701624,0
+PETS.US,D,20230501,000000,15.29,15.315,15.06,15.22,286070,0
+PETS.US,D,20230502,000000,15.23,15.23,14.71,15.02,373264,0
+PETS.US,D,20230503,000000,15.01,15.28,14.69,14.7,280193,0
+PETS.US,D,20230504,000000,14.69,14.83,14.45,14.65,210273,0
+PETS.US,D,20230505,000000,14.9,15.25,14.9,15.02,267951,0
+PETS.US,D,20230508,000000,15.05,15.05,14.705,14.85,323306,0
+PETS.US,D,20230509,000000,14.88,14.92,14.44,14.82,267558,0
+PETS.US,D,20230510,000000,14.97,15.72,14.9475,15.575,642249,0
+PETS.US,D,20230511,000000,15.57,15.74,15.48,15.55,209212,0
+PETS.US,D,20230512,000000,15.56,15.595,15.06,15.2,203571,0
+PETS.US,D,20230515,000000,15.25,15.26,14.972,15.15,258004,0
+PETS.US,D,20230516,000000,15.01,15.1,14.77,14.96,285699,0
+PETS.US,D,20230517,000000,15.03,15.51,14.9,15.48,251507,0
+PETS.US,D,20230518,000000,15.41,15.73,15.23,15.48,423683,0
+PETS.US,D,20230519,000000,15.4,15.44,14.63,14.72,530515,0
+PETS.US,D,20230522,000000,14.77,15.74,14.59,15.18,873584,0
+PETS.US,D,20230523,000000,14.16,15.91,14.05,15.7,1120879,0
+PETS.US,D,20230524,000000,15.84,16.18,14.7722,14.84,596687,0
+PETS.US,D,20230525,000000,15.02,15.09,14.72,14.84,352973,0
+PETS.US,D,20230526,000000,14.8,14.98,14.71,14.87,363539,0
+PETS.US,D,20230530,000000,14.88,14.88,14.38,14.61,331155,0
+PETS.US,D,20230531,000000,14.6,14.91,14.55,14.83,340105,0
+PETS.US,D,20230601,000000,15.01,15.63,14.6,15.45,441434,0
+PETS.US,D,20230602,000000,15.57,16.0367,15.225,15.95,513520,0
+PETS.US,D,20230605,000000,15.1,15.165,14.49,14.67,929533,0
+PETS.US,D,20230606,000000,14.66,15.48,14.63,15.3,498280,0
+PETS.US,D,20230607,000000,15.46,15.84,15.38,15.65,440694,0
+PETS.US,D,20230608,000000,15.6,15.65,15.15,15.22,591716,0
+PETS.US,D,20230609,000000,15.22,15.49,14.95,14.96,491885,0
+PETS.US,D,20230612,000000,15.01,15.05,14.65,14.79,565964,0
+PETS.US,D,20230613,000000,14.93,15.01,14.66,14.72,517681,0
+PETS.US,D,20230614,000000,14.71,14.77,13.76,13.82,1072055,0
+PETS.US,D,20230615,000000,13.82,13.97,13.37,13.95,1086276,0
+PETS.US,D,20230616,000000,14.06,14.195,13.755,14.08,5272227,0
+PETS.US,D,20230620,000000,14.15,14.47,14.01,14.32,872406,0
+PETS.US,D,20230621,000000,14.29,14.31,13.75,13.75,487301,0
+PETS.US,D,20230622,000000,13.76,13.81,13.27,13.68,627488,0
+PETS.US,D,20230623,000000,13.68,14.02,13.57,13.74,1941856,0
+PETS.US,D,20230626,000000,13.95,14.07,13.74,13.94,443928,0
+PETS.US,D,20230627,000000,13.98,14.14,13.76,14.08,386794,0
+PETS.US,D,20230628,000000,14.04,14.04,13.635,13.84,353236,0
+PETS.US,D,20230629,000000,13.92,14.12,13.81,14.07,297577,0
+PETS.US,D,20230630,000000,14.14,14.16,13.78,13.79,419588,0
+PETS.US,D,20230703,000000,13.7,13.96,13.67,13.75,261735,0
+PETS.US,D,20230705,000000,13.7,13.74,13.36,13.36,446021,0
+PETS.US,D,20230706,000000,13.27,13.3293,13.015,13.15,457429,0
+PETS.US,D,20230707,000000,13.15,13.43,13.095,13.13,470973,0
+PETS.US,D,20230710,000000,13.2,13.44,12.92,12.97,497545,0
+PETS.US,D,20230711,000000,13,13.78,13,13.72,511346,0
+PETS.US,D,20230712,000000,13.87,13.915,13.255,13.29,534346,0
+PETS.US,D,20230713,000000,13.39,13.62,13.21,13.55,401541,0
+PETS.US,D,20230714,000000,13.53,13.67,13.2701,13.6,297593,0
+PETS.US,D,20230717,000000,13.56,13.62,13.29,13.51,320464,0
+PETS.US,D,20230718,000000,13.5,13.91,13.5,13.79,306455,0
+PETS.US,D,20230719,000000,13.81,14.21,13.78,14.08,318272,0
+PETS.US,D,20230720,000000,14.1,14.11,13.71,13.8,231216,0
+PETS.US,D,20230721,000000,13.9,13.95,13.5,13.58,313821,0
+PETS.US,D,20230724,000000,13.54,13.85,13.41,13.8,350089,0
+PETS.US,D,20230725,000000,13.78,14.16,13.715,14.05,338057,0
+PETS.US,D,20230726,000000,14.03,14.35,14.03,14.3,320650,0
+PETS.US,D,20230727,000000,14.34,14.6,13.94,14,335611,0
+PETS.US,D,20230728,000000,14.15,14.24,14.02,14.19,294151,0
+PETS.US,D,20230731,000000,14.25,14.74,14.21,14.65,774733,0
+PETS.US,D,20230801,000000,14.52,15.0832,13.75,13.79,1236565,0
+PETS.US,D,20230802,000000,13.75,13.94,13.4,13.43,812036,0
+PETS.US,D,20230803,000000,13.48,13.51,13.01,13.27,497985,0
+PETS.US,D,20230804,000000,13.26,13.35,13.02,13.28,394225,0
+PETS.US,D,20230807,000000,13.26,13.4,13.07,13.35,369509,0
+PETS.US,D,20230808,000000,13.23,13.23,12.86,13.06,424939,0
+PETS.US,D,20230809,000000,13.12,13.12,12.65,12.66,922620,0
+PETS.US,D,20230810,000000,12.77,12.92,12.66,12.89,431980,0
+PETS.US,D,20230811,000000,12.64,12.9,12.6175,12.77,397663,0
+PETS.US,D,20230814,000000,12.68,12.7262,12.41,12.57,290865,0
+PETS.US,D,20230815,000000,12.57,12.58,12.32,12.42,293444,0
+PETS.US,D,20230816,000000,12.42,12.5975,12.28,12.41,378654,0
+PETS.US,D,20230817,000000,12.43,12.6,12,12.04,280160,0
+PETS.US,D,20230818,000000,11.94,12.23,11.87,11.91,423246,0
+PETS.US,D,20230821,000000,11.87,12.02,11.4,11.43,454238,0
+PETS.US,D,20230822,000000,11.39,11.45,11.05,11.34,422409,0
+PETS.US,D,20230823,000000,11.27,11.47,11.095,11.33,429946,0
+PETS.US,D,20230824,000000,11.22,11.29,10.98,11.14,619762,0
+PETS.US,D,20230825,000000,11.17,11.385,11.17,11.27,307649,0
+PETS.US,D,20230828,000000,11.3,11.61,11.3,11.43,295340,0
+PETS.US,D,20230829,000000,11.42,11.44,11.19,11.25,237813,0
+PETS.US,D,20230830,000000,11.21,11.455,11.08,11.35,415437,0
+PETS.US,D,20230831,000000,11.32,11.53,11.26,11.27,316334,0
+PETS.US,D,20230901,000000,11.28,11.58,11.28,11.56,392624,0
+PETS.US,D,20230905,000000,11.47,11.5,11.125,11.18,358006,0
+PETS.US,D,20230906,000000,11.14,11.27,10.96,11.27,436504,0
+PETS.US,D,20230907,000000,11.25,11.25,10.8,10.94,322582,0
+PETS.US,D,20230908,000000,10.92,10.92,10.48,10.8,604075,0
+PETS.US,D,20230911,000000,10.88,11.19,10.765,11.04,471611,0
+PETS.US,D,20230912,000000,11.05,11.12,10.84,11,267308,0
+PETS.US,D,20230913,000000,11.07,11.4,10.9603,11.35,362415,0
+PETS.US,D,20230914,000000,11.39,11.74,11.3119,11.52,413859,0
+PETS.US,D,20230915,000000,11.59,11.75,11.23,11.72,1503844,0
+PETS.US,D,20230918,000000,11.8,11.8,11.32,11.58,288944,0
+PETS.US,D,20230919,000000,11.57,11.78,11.51,11.65,355432,0
+PETS.US,D,20230920,000000,11.65,11.65,11.27,11.3,323770,0
+PETS.US,D,20230921,000000,11.19,11.33,11.09,11.12,290897,0
+PETS.US,D,20230922,000000,11.11,11.26,10.94,10.97,223571,0
+PETS.US,D,20230925,000000,10.91,10.91,10.64,10.85,229507,0
+PETS.US,D,20230926,000000,10.83,10.91,10.59,10.63,278501,0
+PETS.US,D,20230927,000000,10.66,10.79,10.46,10.49,222328,0
+PETS.US,D,20230928,000000,10.43,10.49,10.19,10.21,291499,0
+PETS.US,D,20230929,000000,10.29,10.52,10.19,10.25,322333,0
+PETS.US,D,20231002,000000,10.25,11.2,10.1161,11.04,817252,0
+PETS.US,D,20231003,000000,11,11,10.06,10.09,322092,0
+PETS.US,D,20231004,000000,10.02,10.13,9.8,9.87,337845,0
+PETS.US,D,20231005,000000,9.85,9.865,9.59,9.65,409109,0
+PETS.US,D,20231006,000000,9.63,9.88,9.5,9.8,495762,0
+PETS.US,D,20231009,000000,9.76,10.04,9.64,9.89,379417,0
+PETS.US,D,20231010,000000,9.89,10.19,9.85,9.93,300641,0
+PETS.US,D,20231011,000000,9.93,10.07,9.78,9.89,251968,0
+PETS.US,D,20231012,000000,9.88,9.88,9.34,9.37,505812,0
+PETS.US,D,20231013,000000,9.41,9.75,9.3,9.7,265622,0
+PETS.US,D,20231016,000000,9.82,10.41,9.82,10.06,393203,0
+PETS.US,D,20231017,000000,10,10.6,10,10.515,335272,0
+PETS.US,D,20231018,000000,10.42,10.49,10.04,10.14,310148,0
+PETS.US,D,20231019,000000,10.01,10.18,9.82,9.9,278313,0
+PETS.US,D,20231020,000000,9.92,9.97,9.74,9.94,478041,0
+PETS.US,D,20231023,000000,9.87,10.16,9.76,10.07,439900,0
+PETS.US,D,20231024,000000,10.09,10.53,9.27,9.39,729311,0
+PETS.US,D,20231025,000000,9.39,9.47,9.21,9.39,341208,0
+PETS.US,D,20231026,000000,9.38,9.53,9.26,9.4,236372,0
+PETS.US,D,20231027,000000,9.41,9.5833,9.322,9.36,240680,0
+PETS.US,D,20231030,000000,9.42,9.45,9.09,9.18,719964,0
+PETS.US,D,20231031,000000,6.48,7.0343,5.5,6.89,4475295,0
+PETS.US,D,20231101,000000,6.87,7.25,6.7507,7,1186949,0
+PETS.US,D,20231102,000000,7.12,7.38,6.97,7.19,677107,0
+PETS.US,D,20231103,000000,7.33,7.48,7.15,7.21,660956,0
+PETS.US,D,20231106,000000,7.2,7.33,6.92,7.1,600250,0
+PETS.US,D,20231107,000000,7.04,7.24,6.85,7.15,639150,0
+PETS.US,D,20231108,000000,7.19,7.31,7.03,7.29,357556,0
+PETS.US,D,20231109,000000,7.28,7.45,7.185,7.34,366300,0
+PETS.US,D,20231110,000000,7.34,7.35,6.92,7.18,341572,0
+PETS.US,D,20231113,000000,7.1,7.69,7.03,7.45,753157,0
+PETS.US,D,20231114,000000,7.66,8.0803,7.66,7.9,563205,0
+PETS.US,D,20231115,000000,7.91,8.2722,7.91,8,489056,0
+PETS.US,D,20231116,000000,7.8,7.895,7.46,7.6,384539,0
+PETS.US,D,20231117,000000,7.7,7.935,7.6,7.62,425091,0
+PETS.US,D,20231120,000000,7.6,7.74,7.55,7.72,444510,0
+PETS.US,D,20231121,000000,7.68,7.82,7.55,7.705,404825,0
+PETS.US,D,20231122,000000,7.71,7.83,7.51,7.54,192137,0
+PETS.US,D,20231124,000000,7.51,7.6,7.33,7.5,313408,0
+PETS.US,D,20231127,000000,7.51,7.51,7.16,7.23,452487,0
+PETS.US,D,20231128,000000,7.19,7.41,6.99,7.31,545680,0
+PETS.US,D,20231129,000000,7.32,7.5,7.11,7.24,405715,0
+PETS.US,D,20231130,000000,7.23,7.24,6.73,6.93,2639531,0
+PETS.US,D,20231201,000000,6.93,7.58,6.93,7.47,668628,0
+PETS.US,D,20231204,000000,7.47,7.82,7.46,7.69,422785,0
+PETS.US,D,20231205,000000,7.6,7.7699,7.54,7.71,307589,0
+PETS.US,D,20231206,000000,7.71,7.85,7.59,7.61,301851,0
+PETS.US,D,20231207,000000,7.56,7.6,7.4,7.51,237994,0
+PETS.US,D,20231208,000000,7.52,7.59,7.175,7.25,272944,0
+PETS.US,D,20231211,000000,7.28,7.345,7.02,7.14,364067,0
+PETS.US,D,20231212,000000,7.11,7.11,6.71,6.91,449345,0
+PETS.US,D,20231213,000000,6.99,7.42,6.98,7.36,758131,0
+PETS.US,D,20231214,000000,7.49,7.9,7.42,7.54,701363,0
+PETS.US,D,20231215,000000,7.65,7.69,7.33,7.33,540761,0
+PETS.US,D,20231218,000000,7.29,7.51,7.23,7.27,414396,0
+PETS.US,D,20231219,000000,7.27,7.55,7.27,7.51,353956,0
+PETS.US,D,20231220,000000,7.51,7.715,7.33,7.33,402715,0
+PETS.US,D,20231221,000000,7.4,7.7,7.4,7.56,253682,0
+PETS.US,D,20231222,000000,7.57,7.7,7.46,7.52,253961,0
+PETS.US,D,20231226,000000,7.52,7.65,7.41,7.54,382551,0
+PETS.US,D,20231227,000000,7.55,7.6876,7.39,7.41,234599,0
+PETS.US,D,20231228,000000,7.41,7.56,7.385,7.52,211340,0
+PETS.US,D,20231229,000000,7.47,7.63,7.42,7.56,392612,0
+PETS.US,D,20240102,000000,7.57,7.79,7.4,7.58,289097,0
+PETS.US,D,20240103,000000,7.56,7.56,7.27,7.32,449449,0
+PETS.US,D,20240104,000000,7.33,7.33,7.16,7.2,203347,0
+PETS.US,D,20240105,000000,7.17,7.35,7.07,7.15,316905,0
+PETS.US,D,20240108,000000,7.19,7.5,7.06,7.355,284442,0
+PETS.US,D,20240109,000000,7.28,7.28,7.11,7.22,356569,0
+PETS.US,D,20240110,000000,7.23,7.26,7.11,7.12,232403,0
+PETS.US,D,20240111,000000,7.09,7.21,7.03,7.16,352297,0
+PETS.US,D,20240112,000000,7.25,7.4,7.17,7.25,252066,0
+PETS.US,D,20240116,000000,7.18,7.25,7.03,7.06,248631,0
+PETS.US,D,20240117,000000,6.96,7.04,6.84,6.93,270764,0
+PETS.US,D,20240118,000000,6.95,7.04,6.81,6.84,388941,0
+PETS.US,D,20240119,000000,6.86,6.86,6.6,6.74,368110,0
+PETS.US,D,20240122,000000,6.76,7.06,6.68,7.04,288825,0
+PETS.US,D,20240123,000000,7.12,7.24,6.85,6.94,304340,0
+PETS.US,D,20240124,000000,6.97,7.091,6.69,6.8,504157,0
+PETS.US,D,20240125,000000,6.94,7.01,6.82,6.85,300909,0
+PETS.US,D,20240126,000000,6.87,7.05,6.67,6.71,235465,0
+PETS.US,D,20240129,000000,6.71,6.78,6.56,6.7,347595,0
+PETS.US,D,20240130,000000,6.6,6.65,6.44,6.44,374049,0
+PETS.US,D,20240131,000000,6.45,6.59,6.21,6.21,336511,0
+PETS.US,D,20240201,000000,6.29,6.51,6.255,6.3,408889,0
+PETS.US,D,20240202,000000,6.23,6.37,6.09,6.1,466552,0
+PETS.US,D,20240205,000000,6.03,6.15,5.83,6,356646,0
+PETS.US,D,20240206,000000,6,6.15,5.96,6,324524,0
+PETS.US,D,20240207,000000,6.02,6.05,5.81,5.94,308574,0
+PETS.US,D,20240208,000000,5.92,6.075,5.815,5.87,806205,0
+PETS.US,D,20240209,000000,5.78,6.24,5.36,5.98,798789,0
+PETS.US,D,20240212,000000,6.03,6.1688,5.768,5.94,679213,0
+PETS.US,D,20240213,000000,5.79,5.79,5.345,5.36,586993,0
+PETS.US,D,20240214,000000,5.43,5.455,5.262,5.28,389796,0
+PETS.US,D,20240215,000000,5.26,5.5362,5.26,5.32,454409,0
+PETS.US,D,20240216,000000,5.26,5.34,5.155,5.21,614100,0
+PETS.US,D,20240220,000000,5.16,5.28,5.12,5.19,381493,0
+PETS.US,D,20240221,000000,5.2,5.225,5.075,5.13,390525,0
+PETS.US,D,20240222,000000,5.1,5.3,5.045,5.15,341210,0
+PETS.US,D,20240223,000000,5.21,5.36,5.2,5.28,468894,0
+PETS.US,D,20240226,000000,5.3,5.3,5.07,5.12,352563,0
+PETS.US,D,20240227,000000,5.15,5.26,5.14,5.16,378203,0
+PETS.US,D,20240228,000000,5.11,5.16,5.015,5.05,279464,0
+PETS.US,D,20240229,000000,5.1,5.185,5.01,5.06,289844,0
+PETS.US,D,20240301,000000,5.05,5.085,4.96,5.01,277777,0
+PETS.US,D,20240304,000000,5.02,5.14,4.88,5.13,351155,0
+PETS.US,D,20240305,000000,5.12,5.37,5.05,5.11,360683,0
+PETS.US,D,20240306,000000,5.13,5.2,4.955,4.97,296964,0
+PETS.US,D,20240307,000000,5.02,5.08,4.835,5.01,383590,0
+PETS.US,D,20240308,000000,5.06,5.1308,5.0099,5.02,164676,0
+PETS.US,D,20240311,000000,5.03,5.155,5.02,5.14,189486,0
+PETS.US,D,20240312,000000,5.13,5.13,4.81,4.88,386107,0
+PETS.US,D,20240313,000000,4.84,4.94,4.73,4.75,612833,0
+PETS.US,D,20240314,000000,4.76,4.81,4.68,4.75,561182,0
+PETS.US,D,20240315,000000,4.72,4.9,4.72,4.85,588462,0
+PETS.US,D,20240318,000000,4.87,4.88,4.745,4.76,385079,0
+PETS.US,D,20240319,000000,4.76,4.81,4.71,4.75,322727,0
+PETS.US,D,20240320,000000,4.75,4.92,4.73,4.83,267760,0
+PETS.US,D,20240321,000000,4.84,4.86,4.73,4.75,306654,0
+PETS.US,D,20240322,000000,4.76,4.775,4.67,4.7,261084,0
+PETS.US,D,20240325,000000,4.7,4.78,4.7,4.76,314028,0
+PETS.US,D,20240326,000000,4.8,4.985,4.76,4.87,384401,0
+PETS.US,D,20240327,000000,4.87,4.955,4.8099,4.84,262736,0
+PETS.US,D,20240328,000000,4.84,4.94,4.78,4.79,280661,0
+PETS.US,D,20240401,000000,4.84,4.87,4.59,4.68,513860,0
+PETS.US,D,20240402,000000,4.66,4.84,4.56,4.76,387923,0
+PETS.US,D,20240403,000000,4.72,4.8,4.61,4.76,283406,0
+PETS.US,D,20240404,000000,4.77,4.83,4.73,4.75,307753,0
+PETS.US,D,20240405,000000,4.76,4.76,4.545,4.57,398773,0
+PETS.US,D,20240408,000000,4.58,4.78,4.57,4.63,473153,0
+PETS.US,D,20240409,000000,4.66,4.74,4.43,4.45,322676,0
+PETS.US,D,20240410,000000,4.39,4.3955,4.2,4.28,423670,0
+PETS.US,D,20240411,000000,4.28,4.31,4.115,4.14,290221,0
+PETS.US,D,20240412,000000,4.16,4.18,4.09,4.16,338535,0
+PETS.US,D,20240415,000000,4.11,4.17,4.03,4.11,534715,0
+PETS.US,D,20240416,000000,4.06,4.235,4.01,4.17,474299,0
+PETS.US,D,20240417,000000,4.18,4.35,4.165,4.22,566607,0
+PETS.US,D,20240418,000000,4.24,4.25,4.055,4.11,374902,0
+PETS.US,D,20240419,000000,4.1,4.13,4.06,4.1,278243,0
+PETS.US,D,20240422,000000,4.1,4.11,4.015,4.05,392892,0
+PETS.US,D,20240423,000000,4.06,4.17,4.05,4.15,267240,0
+PETS.US,D,20240424,000000,4.14,4.19,4.085,4.13,335241,0
+PETS.US,D,20240425,000000,4.13,4.14,3.95,4.05,383467,0
+PETS.US,D,20240426,000000,4.06,4.07,4,4.02,208399,0
+PETS.US,D,20240429,000000,4,4.42,4,4.14,791177,0
+PETS.US,D,20240430,000000,4.12,4.1297,3.93,3.95,406515,0
+PETS.US,D,20240501,000000,3.96,4.12,3.92,3.96,519655,0
+PETS.US,D,20240502,000000,4,4.07,3.94,3.98,274457,0
+PETS.US,D,20240503,000000,4.03,4.115,3.99,4.05,248382,0
+PETS.US,D,20240506,000000,4.12,4.235,4.045,4.22,373290,0
+PETS.US,D,20240507,000000,4.22,4.25,4.145,4.165,232512,0
+PETS.US,D,20240508,000000,4.15,4.285,4.07,4.265,237981,0
+PETS.US,D,20240509,000000,4.26,4.29,4.21,4.28,293366,0
+PETS.US,D,20240510,000000,4.28,4.29,4.06,4.08,272375,0
+PETS.US,D,20240513,000000,4.11,4.71,4.11,4.65,729293,0
+PETS.US,D,20240514,000000,4.88,5.09,4.8,4.835,663271,0
+PETS.US,D,20240515,000000,4.85,4.85,4.42,4.53,514200,0
+PETS.US,D,20240516,000000,4.7,4.725,4.485,4.595,338630,0
+PETS.US,D,20240517,000000,4.61,4.66,4.49,4.58,215802,0
+PETS.US,D,20240520,000000,4.6,4.74,4.5508,4.62,248745,0
+PETS.US,D,20240521,000000,4.56,4.5899,4.195,4.3,367888,0
+PETS.US,D,20240522,000000,4.3,4.315,4.06,4.12,394638,0
+PETS.US,D,20240523,000000,4.15,4.19,4.015,4.04,307484,0
+PETS.US,D,20240524,000000,4.1,4.16,3.99,4.12,285446,0
+PETS.US,D,20240528,000000,4.16,4.285,4.08,4.18,323804,0
+PETS.US,D,20240529,000000,4.21,4.29,4.08,4.08,311970,0
+PETS.US,D,20240530,000000,4.14,4.25,4.05,4.05,284463,0
+PETS.US,D,20240531,000000,4.1,4.27,4.06,4.26,257033,0
+PETS.US,D,20240603,000000,4.36,4.45,4.16,4.26,284131,0
+PETS.US,D,20240604,000000,4.21,4.25,4.1,4.11,199968,0
+PETS.US,D,20240605,000000,4.12,4.14,4.025,4.06,191811,0
+PETS.US,D,20240606,000000,4.08,4.31,4.03,4.23,303273,0
+PETS.US,D,20240607,000000,4.21,4.425,4.11,4.34,318693,0
+PETS.US,D,20240610,000000,4.36,4.36,4.15,4.2,296298,0
+PETS.US,D,20240611,000000,4.25,4.75,4.2,4.71,968720,0
+PETS.US,D,20240612,000000,4.11,4.45,4.035,4.17,950953,0
+PETS.US,D,20240613,000000,4.21,4.212,4.105,4.19,512013,0
+PETS.US,D,20240614,000000,4.13,4.18,4.01,4.13,460702,0
+PETS.US,D,20240617,000000,4.09,4.325,4.05,4.3,446712,0
+PETS.US,D,20240618,000000,4.28,4.43,4.23,4.32,319576,0
+PETS.US,D,20240620,000000,4.3,4.54,4.23,4.5,444072,0
+PETS.US,D,20240621,000000,4.51,4.615,4.37,4.41,416188,0
+PETS.US,D,20240624,000000,4.42,4.42,4.19,4.265,331868,0
+PETS.US,D,20240625,000000,4.23,4.23,4.075,4.18,318162,0
+PETS.US,D,20240626,000000,4.14,4.195,4.01,4.06,378994,0
+PETS.US,D,20240627,000000,4.08,4.49,3.99,4.18,757490,0
+PETS.US,D,20240628,000000,4.18,4.29,3.92,4.05,3588256,0
+PETS.US,D,20240701,000000,4.11,4.17,3.9901,4.04,546615,0
+PETS.US,D,20240702,000000,4.03,4.075,4.005,4.02,238257,0
+PETS.US,D,20240703,000000,4.01,4.05,3.955,4,217978,0
+PETS.US,D,20240705,000000,4,4.05,3.86,3.87,281705,0
+PETS.US,D,20240708,000000,3.87,3.93,3.82,3.85,377257,0
+PETS.US,D,20240709,000000,3.85,3.85,3.66,3.67,456717,0
+PETS.US,D,20240710,000000,3.68,3.73,3.63,3.67,220814,0
+PETS.US,D,20240711,000000,3.7,3.93,3.67,3.89,328129,0
+PETS.US,D,20240712,000000,3.94,4,3.84,3.92,211886,0
+PETS.US,D,20240715,000000,3.91,3.97,3.85,3.85,214633,0
+PETS.US,D,20240716,000000,3.9,4.04,3.88,4.04,257275,0
+PETS.US,D,20240717,000000,4.04,4.13,3.875,3.935,263900,0
+PETS.US,D,20240718,000000,3.91,3.925,3.7,3.715,300148,0
+PETS.US,D,20240719,000000,3.75,3.905,3.68,3.79,208638,0
+PETS.US,D,20240722,000000,3.83,3.87,3.78,3.85,194274,0
+PETS.US,D,20240723,000000,3.86,3.94,3.77,3.93,175603,0
+PETS.US,D,20240724,000000,3.9,3.93,3.8,3.86,165448,0
+PETS.US,D,20240725,000000,3.87,3.97,3.85,3.92,120478,0
+PETS.US,D,20240726,000000,3.96,4.04,3.92,4.02,171702,0
+PETS.US,D,20240729,000000,4,4.1,3.905,4,223825,0
+PETS.US,D,20240730,000000,4.01,4.106,3.93,3.945,195712,0
+PETS.US,D,20240731,000000,3.95,3.965,3.79,3.79,213762,0
+PETS.US,D,20240801,000000,3.83,3.895,3.645,3.81,425903,0
+PETS.US,D,20240802,000000,3.75,3.885,3.67,3.67,241458,0
+PETS.US,D,20240805,000000,3.59,3.59,3.5,3.55,301013,0
+PETS.US,D,20240806,000000,3.64,3.82,3.56,3.69,442625,0
+PETS.US,D,20240807,000000,3.69,3.69,3.14,3.16,713417,0
+PETS.US,D,20240808,000000,3.2,3.3,3.08,3.26,397444,0
+PETS.US,D,20240809,000000,3.22,3.24,3.08,3.09,309702,0
+PETS.US,D,20240812,000000,3.1,3.1,2.935,2.94,417250,0
+PETS.US,D,20240813,000000,2.95,3.23,2.9,3.19,370620,0
+PETS.US,D,20240814,000000,3.18,3.27,3.125,3.13,209234,0
+PETS.US,D,20240815,000000,3.19,3.27,3.15,3.15,180307,0
+PETS.US,D,20240816,000000,3.17,3.21,3.08,3.12,213160,0
+PETS.US,D,20240819,000000,3.15,3.32,3.11,3.24,183131,0
+PETS.US,D,20240820,000000,3.22,3.25,3.16,3.16,135573,0
+PETS.US,D,20240821,000000,3.16,3.165,3.09,3.09,208707,0
+PETS.US,D,20240822,000000,3.1,3.16,2.99,3.04,229220,0
+PETS.US,D,20240823,000000,3.07,3.19,3.07,3.1,157860,0
+PETS.US,D,20240826,000000,3.16,3.17,3.075,3.1,135889,0
+PETS.US,D,20240827,000000,3.07,3.14,3.0442,3.08,187120,0
+PETS.US,D,20240828,000000,3.05,3.135,3.05,3.1,152957,0
+PETS.US,D,20240829,000000,3.12,3.1799,3.02,3.11,208598,0
+PETS.US,D,20240830,000000,3.12,3.24,3.12,3.19,175656,0
+PETS.US,D,20240903,000000,3.17,3.23,3.12,3.22,134780,0
+PETS.US,D,20240904,000000,3.22,3.42,3.2,3.31,196611,0
+PETS.US,D,20240905,000000,3.32,3.53,3.28,3.39,234338,0
+PETS.US,D,20240906,000000,3.42,3.42,3.26,3.29,191144,0
+PETS.US,D,20240909,000000,3.33,3.38,3.2601,3.28,127069,0
+PETS.US,D,20240910,000000,3.28,3.335,3.17,3.3,247052,0
+PETS.US,D,20240911,000000,3.33,3.41,3.26,3.39,257327,0
+PETS.US,D,20240912,000000,3.43,3.61,3.375,3.58,253942,0
+PETS.US,D,20240913,000000,3.6,3.675,3.545,3.59,156131,0
+PETS.US,D,20240916,000000,3.63,3.655,3.55,3.57,131676,0
+PETS.US,D,20240917,000000,3.58,3.805,3.56,3.67,204822,0
+PETS.US,D,20240918,000000,3.66,3.78,3.61,3.62,250232,0
+PETS.US,D,20240919,000000,3.7,3.79,3.675,3.78,212410,0
+PETS.US,D,20240920,000000,3.76,3.76,3.495,3.5,441977,0
+PETS.US,D,20240923,000000,3.51,3.58,3.43,3.49,182345,0
+PETS.US,D,20240924,000000,3.47,3.59,3.47,3.52,129108,0
+PETS.US,D,20240925,000000,3.51,3.59,3.48,3.55,132823,0
+PETS.US,D,20240926,000000,3.57,3.68,3.57,3.64,110946,0
+PETS.US,D,20240927,000000,3.66,3.775,3.65,3.68,185785,0
+PETS.US,D,20240930,000000,3.69,3.76,3.62,3.68,127266,0
+PETS.US,D,20241001,000000,3.68,3.75,3.61,3.7,201404,0
+PETS.US,D,20241002,000000,3.68,3.9,3.67,3.89,221670,0
+PETS.US,D,20241003,000000,3.87,4.19,3.8305,4.13,290316,0
+PETS.US,D,20241004,000000,4.15,4.15,3.8501,3.89,229691,0
+PETS.US,D,20241007,000000,3.89,3.98,3.65,3.78,216286,0
+PETS.US,D,20241008,000000,3.76,4.03,3.68,4.03,201614,0
+PETS.US,D,20241009,000000,4.03,4.07,3.9,3.98,208084,0
+PETS.US,D,20241010,000000,3.93,3.98,3.83,3.86,123961,0
+PETS.US,D,20241011,000000,3.84,3.93,3.78,3.9,97084,0
+PETS.US,D,20241014,000000,3.9,4.015,3.85,4,179102,0
+PETS.US,D,20241015,000000,4,4.17,3.98,4.1,181221,0
+PETS.US,D,20241016,000000,4.1,4.215,4.03,4.05,226696,0
+PETS.US,D,20241017,000000,4.03,4.04,3.89,3.97,137288,0
+PETS.US,D,20241018,000000,3.96,4.01,3.925,3.98,84366,0
+PETS.US,D,20241021,000000,3.98,3.9884,3.895,3.92,128622,0
+PETS.US,D,20241022,000000,3.9,4.23,3.82,4.1,382199,0
+PETS.US,D,20241023,000000,4.1,4.1,3.8,3.9,170125,0
+PETS.US,D,20241024,000000,3.95,4.08,3.775,3.85,180290,0
+PETS.US,D,20241025,000000,3.85,3.915,3.815,3.87,81227,0
+PETS.US,D,20241028,000000,3.87,4.16,3.857,4.15,239495,0
+PETS.US,D,20241029,000000,4.14,4.17,4.07,4.08,91699,0
+PETS.US,D,20241030,000000,4.1,4.1488,4.01,4.03,143667,0
+PETS.US,D,20241031,000000,4.05,4.1416,3.97,4.1,217431,0
+PETS.US,D,20241101,000000,4.1,4.2,4.04,4.19,134591,0
+PETS.US,D,20241104,000000,4.17,4.39,4.17,4.22,271599,0
+PETS.US,D,20241105,000000,4.19,4.285,4.08,4.265,232083,0
+PETS.US,D,20241106,000000,4.36,4.36,4.16,4.22,264372,0
+PETS.US,D,20241107,000000,4.3,5.9,4.3,5.73,3085342,0
+PETS.US,D,20241108,000000,5.72,5.72,5.25,5.56,475401,0
+PETS.US,D,20241111,000000,5.48,5.63,5.2,5.42,506447,0
+PETS.US,D,20241112,000000,5.37,5.48,5.135,5.17,218163,0
+PETS.US,D,20241113,000000,5.18,5.425,5.1,5.275,285921,0
+PETS.US,D,20241114,000000,5.24,5.36,5.02,5.07,231775,0
+PETS.US,D,20241115,000000,5.04,5.04,4.685,4.7,240680,0
+PETS.US,D,20241118,000000,4.72,4.72,4.47,4.47,173270,0
+PETS.US,D,20241119,000000,4.545,4.6105,4.41,4.53,122732,0
+PETS.US,D,20241120,000000,4.54,4.715,4.53,4.58,229727,0
+PETS.US,D,20241121,000000,4.63,4.69,4.525,4.64,151715,0
+PETS.US,D,20241122,000000,4.7,4.85,4.69,4.78,144894,0
+PETS.US,D,20241125,000000,4.85,4.99,4.76,4.76,316845,0
+PETS.US,D,20241126,000000,4.75,4.78,4.66,4.67,122315,0
+PETS.US,D,20241127,000000,4.72,4.81,4.67,4.7,76964,0
+PETS.US,D,20241129,000000,4.74,4.7852,4.63,4.63,78585,0
+PETS.US,D,20241202,000000,4.62,4.62,4.395,4.57,202237,0
+PETS.US,D,20241203,000000,4.52,5.035,4.44,4.99,368207,0
+PETS.US,D,20241204,000000,5.02,5.51,4.925,5.42,542111,0
+PETS.US,D,20241205,000000,5.42,5.62,5.28,5.31,378426,0
+PETS.US,D,20241206,000000,5.4,5.9399,5.355,5.75,550080,0
+PETS.US,D,20241209,000000,5.97,6.85,5.86,6.6,860277,0
+PETS.US,D,20241210,000000,6.52,6.715,6.16,6.58,477632,0
+PETS.US,D,20241211,000000,6.7,6.7,6.03,6.03,273181,0
+PETS.US,D,20241212,000000,5.97,6.08,5.6494,5.7,289550,0
+PETS.US,D,20241213,000000,5.7,5.83,5.455,5.51,289965,0
+PETS.US,D,20241216,000000,5.53,5.8,5.41,5.46,310130,0
+PETS.US,D,20241217,000000,5.48,5.665,5.4485,5.58,196853,0
+PETS.US,D,20241218,000000,5.6,5.66,5.27,5.28,255844,0
+PETS.US,D,20241219,000000,5.34,5.45,4.99,5.1,210836,0
+PETS.US,D,20241220,000000,5.09,5.35,4.94,4.97,544170,0
+PETS.US,D,20241223,000000,4.95,5.05,4.84,4.85,298754,0
+PETS.US,D,20241224,000000,4.83,5.12,4.82,5.07,247055,0
+PETS.US,D,20241226,000000,5.07,5.38,5.04,5.26,249727,0
+PETS.US,D,20241227,000000,5.24,5.4,5.1,5.16,266114,0
+PETS.US,D,20241230,000000,5.09,5.09,4.85,5,221402,0
+PETS.US,D,20241231,000000,4.97,5.1,4.81,4.82,261283,0
+PETS.US,D,20250102,000000,4.82,4.93,4.565,4.64,345646,0
+PETS.US,D,20250103,000000,4.69,4.86,4.595,4.77,269480,0
+PETS.US,D,20250106,000000,4.78,4.895,4.72,4.72,218282,0
+PETS.US,D,20250107,000000,4.73,5.025,4.73,5,219245,0
+PETS.US,D,20250108,000000,4.92,4.9599,4.71,4.78,233128,0
+PETS.US,D,20250110,000000,4.69,4.82,4.68,4.77,131511,0
+PETS.US,D,20250113,000000,4.86,4.94,4.78,4.85,191355,0
+PETS.US,D,20250114,000000,4.89,4.9,4.74,4.88,201025,0
+PETS.US,D,20250115,000000,4.91,5.3,4.9,5.11,339385,0
+PETS.US,D,20250116,000000,5.11,5.14,5.01,5.1,162140,0
+PETS.US,D,20250117,000000,5.16,5.2,5.05,5.11,124406,0
+PETS.US,D,20250121,000000,5.17,5.285,5.06,5.17,190856,0
+PETS.US,D,20250122,000000,5.17,5.26,4.95,5,224499,0
+PETS.US,D,20250123,000000,5.02,5.02,4.86,4.97,170788,0
+PETS.US,D,20250124,000000,4.96,5.02,4.9,4.94,129293,0
+PETS.US,D,20250127,000000,4.85,4.915,4.55,4.67,433003,0
+PETS.US,D,20250128,000000,4.69,4.76,4.4129,4.72,347607,0
+PETS.US,D,20250129,000000,4.82,5,4.8,4.99,213574,0
+PETS.US,D,20250130,000000,5,5.12,4.92,5.02,181636,0
+PETS.US,D,20250131,000000,5.02,5.025,4.72,4.76,128467,0
+PETS.US,D,20250203,000000,4.72,4.86,4.6263,4.81,138292,0
+PETS.US,D,20250204,000000,4.77,4.94,4.74,4.91,196819,0
+PETS.US,D,20250205,000000,4.96,5.58,4.9,5.37,389095,0
+PETS.US,D,20250206,000000,5.37,5.57,5.3,5.5,220863,0
+PETS.US,D,20250207,000000,5.51,5.54,5.18,5.32,217108,0
+PETS.US,D,20250210,000000,5.34,5.425,5.14,5.27,477771,0
+PETS.US,D,20250211,000000,4.57,4.59,4.05,4.53,1240097,0
+PETS.US,D,20250212,000000,4.55,4.5941,4.07,4.125,680166,0
+PETS.US,D,20250213,000000,4.2,4.48,4.1675,4.47,395719,0
+PETS.US,D,20250214,000000,4.51,4.51,4.235,4.25,373865,0
+PETS.US,D,20250218,000000,4.24,4.5,4.232,4.48,327283,0
+PETS.US,D,20250219,000000,4.48,4.52,4.38,4.505,211625,0
+PETS.US,D,20250220,000000,4.5,4.52,4.38,4.41,239666,0
+PETS.US,D,20250221,000000,4.43,4.453,4.33,4.37,262283,0
+PETS.US,D,20250224,000000,4.37,4.42,4.25,4.395,264425,0
+PETS.US,D,20250225,000000,4.39,4.48,4.33,4.47,337357,0
+PETS.US,D,20250226,000000,4.47,4.53,4.4,4.49,204646,0
+PETS.US,D,20250227,000000,4.48,4.51,4.3,4.3,261177,0
+PETS.US,D,20250228,000000,4.26,4.44,4.23,4.42,270068,0
+PETS.US,D,20250303,000000,4.46,4.46,4.17,4.22,231859,0
+PETS.US,D,20250304,000000,4.15,4.2,3.94,3.95,209503,0
+PETS.US,D,20250305,000000,4.07,4.095,3.9,4,172804,0
+PETS.US,D,20250306,000000,3.94,4.285,3.94,4.17,250733,0
+PETS.US,D,20250307,000000,4.15,4.245,4.04,4.19,206430,0
+PETS.US,D,20250310,000000,4.13,4.2,3.95,4.08,293742,0
+PETS.US,D,20250311,000000,4.1,4.1,3.93,3.99,107276,0
+PETS.US,D,20250312,000000,4.09,4.2227,4.02,4.11,239131,0
+PETS.US,D,20250313,000000,4.1,4.12,3.95,4.02,141300,0
+PETS.US,D,20250314,000000,4.07,4.08,3.98,4.02,133182,0
+PETS.US,D,20250317,000000,3.99,4.08,3.965,4,134147,0
+PETS.US,D,20250318,000000,3.95,4.17,3.92,4.04,296183,0
+PETS.US,D,20250319,000000,4.06,4.115,4,4.08,121469,0
+PETS.US,D,20250320,000000,4.11,4.165,4.03,4.04,173724,0
+PETS.US,D,20250321,000000,4,4.26,4,4.25,603636,0
+PETS.US,D,20250324,000000,4.24,4.26,4.14,4.19,88060,0
+PETS.US,D,20250325,000000,4.17,4.19,4.07,4.09,97297,0
+PETS.US,D,20250326,000000,4.11,4.1716,4.0603,4.1,137593,0
+PETS.US,D,20250327,000000,4.08,4.24,4.02,4.24,188113,0
+PETS.US,D,20250328,000000,4.24,4.24,4.0546,4.19,100493,0
+PETS.US,D,20250331,000000,4.14,4.28,4.07,4.19,206771,0
+PETS.US,D,20250401,000000,4.17,4.17,3.935,4.05,286557,0
+PETS.US,D,20250402,000000,4,4.04,3.92,4,121968,0
+PETS.US,D,20250403,000000,3.85,3.86,3.55,3.61,230777,0
+PETS.US,D,20250404,000000,3.51,3.56,3.38,3.51,247700,0
+PETS.US,D,20250407,000000,3.4,3.51,3.26,3.32,156410,0
+PETS.US,D,20250408,000000,3.43,3.43,3.04,3.08,289628,0
+PETS.US,D,20250409,000000,3.02,3.32,2.974,3.25,416210,0
+PETS.US,D,20250410,000000,3.21,3.21,2.97,3.13,383052,0
+PETS.US,D,20250411,000000,3.11,3.17,2.995,3.04,282574,0
+PETS.US,D,20250414,000000,3.09,3.115,3.01,3.02,130755,0
+PETS.US,D,20250415,000000,3.01,3.09,3,3.01,108427,0
+PETS.US,D,20250416,000000,2.99,3.07,2.99,3.04,129460,0
+PETS.US,D,20250417,000000,3.01,3.15,3.01,3.09,146412,0
+PETS.US,D,20250421,000000,3.09,3.25,3.09,3.16,181738,0
+PETS.US,D,20250422,000000,3.2,3.27,3.11,3.14,214844,0
+PETS.US,D,20250423,000000,3.2,3.4,3.2,3.37,214834,0
+PETS.US,D,20250424,000000,3.35,3.57,3.35,3.52,125409,0
+PETS.US,D,20250425,000000,3.52,3.54,3.41,3.5,125555,0
+PETS.US,D,20250428,000000,3.5,3.5,3.43,3.48,59321,0
+PETS.US,D,20250429,000000,3.45,3.4555,3.315,3.44,56002,0
+PETS.US,D,20250430,000000,3.34,3.41,3.26,3.38,126892,0
+PETS.US,D,20250501,000000,3.36,3.51,3.36,3.48,113834,0
+PETS.US,D,20250502,000000,3.5,3.62,3.49,3.62,113407,0
+PETS.US,D,20250505,000000,3.62,3.7,3.58,3.6,76366,0
+PETS.US,D,20250506,000000,3.58,3.66,3.52,3.54,83513,0
+PETS.US,D,20250507,000000,3.6,3.62,3.52,3.62,134685,0
+PETS.US,D,20250508,000000,3.7,3.74,3.55,3.58,195690,0
+PETS.US,D,20250509,000000,3.59,3.68,3.59,3.62,109089,0
+PETS.US,D,20250512,000000,3.7,3.855,3.67,3.72,121388,0
+PETS.US,D,20250513,000000,3.74,3.94,3.7114,3.92,128176,0
+PETS.US,D,20250514,000000,3.88,3.93,3.76,3.78,104067,0
+PETS.US,D,20250515,000000,3.79,3.83,3.6401,3.76,75286,0
+PETS.US,D,20250516,000000,3.78,3.88,3.73,3.86,74289,0
+PETS.US,D,20250519,000000,3.8,4,3.8,3.95,139066,0
+PETS.US,D,20250520,000000,3.92,4.16,3.86,4.02,196551,0
+PETS.US,D,20250521,000000,3.97,4.01,3.74,3.75,180543,0
+PETS.US,D,20250522,000000,3.72,3.84,3.6,3.8,124211,0
+PETS.US,D,20250523,000000,3.69,3.735,3.6,3.62,102599,0
+PETS.US,D,20250527,000000,3.69,3.8,3.56,3.77,130065,0
+PETS.US,D,20250528,000000,3.78,3.8,3.712,3.78,55406,0
+PETS.US,D,20250529,000000,3.82,3.82,3.71,3.78,36883,0
+PETS.US,D,20250530,000000,3.73,3.7711,3.68,3.7,44166,0
+PETS.US,D,20250602,000000,3.68,3.85,3.63,3.82,109028,0
+PETS.US,D,20250603,000000,3.81,3.99,3.78,3.95,82921,0
+PETS.US,D,20250604,000000,3.95,4.02,3.85,3.94,78698,0
+PETS.US,D,20250605,000000,3.95,4.03,3.88,3.97,70631,0
+PETS.US,D,20250606,000000,3.99,4.05,3.9282,3.96,107218,0
+PETS.US,D,20250609,000000,3.99,4.13,3.96,4.12,140380,0
+PETS.US,D,20250610,000000,4.15,4.32,4.1201,4.19,327178,0
+PETS.US,D,20250611,000000,3.8,4.04,3.61,3.72,277793,0
+PETS.US,D,20250612,000000,3.68,3.7,3.605,3.67,94297,0
+PETS.US,D,20250613,000000,3.63,3.64,3.5199,3.57,87404,0
+PETS.US,D,20250616,000000,3.55,3.65,3.36,3.6,228997,0
+PETS.US,D,20250617,000000,3.58,3.64,3.45,3.49,117734,0
+PETS.US,D,20250618,000000,3.5,3.6682,3.4,3.42,140829,0
+PETS.US,D,20250620,000000,3.46,3.46,3.24,3.24,187242,0
+PETS.US,D,20250623,000000,3.26,3.308,3.17,3.26,98607,0
+PETS.US,D,20250624,000000,3.27,3.35,3.25,3.28,83570,0
+PETS.US,D,20250625,000000,3.29,3.3,3.195,3.27,48202,0
+PETS.US,D,20250626,000000,3.22,3.36,3.21,3.36,87486,0
+PETS.US,D,20250627,000000,3.36,3.4667,3.25,3.29,79513,0
+PETS.US,D,20250630,000000,3.32,3.3799,3.2964,3.32,75176,0
+PETS.US,D,20250701,000000,3.13,3.4046,3.13,3.27,234195,0
+PETS.US,D,20250702,000000,3.21,3.44,3.15,3.37,240017,0
+PETS.US,D,20250703,000000,3.3,3.3496,3.25,3.29,119148,0
+PETS.US,D,20250707,000000,3.28,3.42,3.25,3.39,123389,0
+PETS.US,D,20250708,000000,3.41,3.5,3.33,3.48,204882,0
+PETS.US,D,20250709,000000,3.46,3.465,3.32,3.43,138235,0
+PETS.US,D,20250710,000000,3.42,3.49,3.38,3.41,85799,0
+PETS.US,D,20250711,000000,3.39,3.3995,3.31,3.32,82415,0
+PETS.US,D,20250714,000000,3.32,3.3512,3.169,3.19,120499,0
+PETS.US,D,20250715,000000,3.2,3.2,3.1,3.1,107316,0
+PETS.US,D,20250716,000000,3.12,3.12,3,3.04,158986,0
+PETS.US,D,20250717,000000,3.05,3.2097,3.05,3.12,144850,0
+PETS.US,D,20250718,000000,3.2,3.3199,3.145,3.31,142093,0
+PETS.US,D,20250721,000000,3.31,3.6,3.3,3.41,313172,0
+PETS.US,D,20250722,000000,3.41,3.57,3.375,3.51,138755,0
+PETS.US,D,20250723,000000,3.61,3.82,3.54,3.76,298742,0
+PETS.US,D,20250724,000000,3.79,4.02,3.7524,3.98,312480,0
+PETS.US,D,20250725,000000,3.99,4.1,3.76,3.77,156486,0
+PETS.US,D,20250728,000000,3.77,3.7755,3.5,3.55,114926,0
+PETS.US,D,20250729,000000,3.52,3.52,3.11,3.22,332739,0
+PETS.US,D,20250730,000000,3.19,3.25,3.1132,3.16,162233,0
+PETS.US,D,20250731,000000,3.15,3.22,3.11,3.12,133531,0
+PETS.US,D,20250801,000000,3.11,3.28,3.02,3.24,273424,0
+PETS.US,D,20250804,000000,3.36,3.4,3.1744,3.2,110749,0
+PETS.US,D,20250805,000000,3.18,3.2399,3.11,3.16,170238,0
+PETS.US,D,20250806,000000,3.17,3.22,3.1,3.22,77590,0
+PETS.US,D,20250807,000000,3.22,3.22,3.1,3.11,150207,0
+PETS.US,D,20250808,000000,3.12,3.15,3.055,3.06,143475,0
+PETS.US,D,20250811,000000,3.06,3.1,3,3.03,149913,0
+PETS.US,D,20250812,000000,3.09,3.155,3.0537,3.13,175944,0
+PETS.US,D,20250813,000000,2.83,3.25,2.81,3.21,431204,0
+PETS.US,D,20250814,000000,3.25,3.31,3.07,3.1,104264,0
+PETS.US,D,20250815,000000,3.07,3.1253,2.95,2.96,99568,0
+PETS.US,D,20250818,000000,2.99,3.12,2.99,3.05,84774,0
+PETS.US,D,20250819,000000,3.06,3.1094,3.02,3.03,54980,0
+PETS.US,D,20250820,000000,3.03,3.13,2.9939,3.12,70991,0
+PETS.US,D,20250821,000000,3.08,3.18,3.055,3.09,49111,0
+PETS.US,D,20250822,000000,3.11,3.2,3.05,3.14,90602,0
+PETS.US,D,20250825,000000,3.14,3.26,3.14,3.16,128432,0
+PETS.US,D,20250826,000000,3.15,3.19,3.04,3.05,57825,0
+PETS.US,D,20250827,000000,3.04,3.18,3.04,3.16,62590,0
+PETS.US,D,20250828,000000,3.16,3.1814,3.07,3.1,118209,0
+PETS.US,D,20250829,000000,3.1,3.15,3.06,3.07,43004,0
+PETS.US,D,20250902,000000,3.04,3.07,3.01,3.02,62936,0
+PETS.US,D,20250903,000000,3.02,3.05,3.02,3.03,39563,0
+PETS.US,D,20250904,000000,3.02,3.04,2.98,3.04,72879,0
+PETS.US,D,20250905,000000,3.02,3.08,3.01,3.05,86441,0
+PETS.US,D,20250908,000000,3.06,3.06,2.85,2.85,223649,0
+PETS.US,D,20250909,000000,2.92,3.02,2.83,2.84,148097,0
+PETS.US,D,20250910,000000,2.84,2.8599,2.72,2.73,140923,0
+PETS.US,D,20250911,000000,2.72,2.84,2.72,2.83,86968,0
+PETS.US,D,20250912,000000,2.83,2.84,2.75,2.8,122358,0
+PETS.US,D,20250915,000000,2.83,2.905,2.79,2.81,126351,0
+PETS.US,D,20250916,000000,2.82,2.87,2.76,2.82,70810,0
+PETS.US,D,20250917,000000,2.81,2.9,2.76,2.78,101649,0
+PETS.US,D,20250918,000000,2.8,2.85,2.78,2.8,77644,0
+PETS.US,D,20250919,000000,2.78,2.81,2.7023,2.73,199062,0
+PETS.US,D,20250922,000000,2.71,2.73,2.62,2.63,184825,0
+PETS.US,D,20250923,000000,2.65,2.6985,2.65,2.66,62725,0
+PETS.US,D,20250924,000000,2.67,2.71,2.64,2.64,75961,0
+PETS.US,D,20250925,000000,2.64,2.67,2.62,2.65,87381,0
+PETS.US,D,20250926,000000,2.63,2.6592,2.62,2.65,231701,0
+PETS.US,D,20250929,000000,2.66,2.665,2.49,2.51,212091,0
+PETS.US,D,20250930,000000,2.51,2.5791,2.47,2.51,101374,0
+PETS.US,D,20251001,000000,2.48,2.53,2.45,2.45,72281,0
+PETS.US,D,20251002,000000,2.45,2.63,2.45,2.6,112116,0
+PETS.US,D,20251003,000000,2.6,2.64,2.5529,2.62,87738,0
+PETS.US,D,20251006,000000,2.62,2.62,2.52,2.55,72026,0
+PETS.US,D,20251007,000000,2.59,2.6,2.53,2.54,57601,0
+PETS.US,D,20251008,000000,2.54,2.6,2.54,2.57,45391,0
+PETS.US,D,20251009,000000,2.57,2.58,2.52,2.54,31087,0
+PETS.US,D,20251010,000000,2.53,2.5601,2.42,2.42,101934,0
+PETS.US,D,20251013,000000,2.47,2.51,2.43,2.49,58855,0
+PETS.US,D,20251014,000000,2.48,2.6,2.475,2.56,81682,0
+PETS.US,D,20251015,000000,2.56,2.68,2.55,2.57,118038,0
+PETS.US,D,20251016,000000,2.6,2.62,2.5,2.54,89466,0
+PETS.US,D,20251017,000000,2.5,2.56,2.462,2.51,48863,0
+PETS.US,D,20251020,000000,2.51,2.57,2.47,2.51,74416,0
+PETS.US,D,20251021,000000,2.46,2.65,2.46,2.65,114301,0
+PETS.US,D,20251022,000000,2.68,2.97,2.57,2.9,450957,0
+PETS.US,D,20251023,000000,2.85,2.888,2.72,2.75,184285,0
+PETS.US,D,20251024,000000,2.8,2.9,2.7,2.74,90233,0
+PETS.US,D,20251027,000000,2.75,2.785,2.65,2.66,52176,0
+PETS.US,D,20251028,000000,2.65,2.72,2.56,2.57,83771,0
+PETS.US,D,20251029,000000,2.58,2.68,2.5401,2.59,80861,0
+PETS.US,D,20251030,000000,2.56,2.58,2.5101,2.52,81770,0
+PETS.US,D,20251031,000000,2.53,2.59,2.51,2.57,122719,0
+PETS.US,D,20251103,000000,2.52,2.5396,2.43,2.44,114736,0
+PETS.US,D,20251104,000000,2.45,2.49,2.42,2.47,120178,0
+PETS.US,D,20251105,000000,2.46,2.52,2.45,2.51,111457,0
+PETS.US,D,20251106,000000,2.51,2.58,2.45,2.45,115908,0
+PETS.US,D,20251107,000000,2.52,2.64,2.49,2.58,249122,0
+PETS.US,D,20251110,000000,2.58,2.66,2.54,2.61,121739,0
+PETS.US,D,20251111,000000,2.6,2.72,2.5646,2.69,63344,0
+PETS.US,D,20251112,000000,2.7,2.92,2.68,2.9,170994,0
+PETS.US,D,20251113,000000,2.51,2.58,1.93,1.955,872849,0
+PETS.US,D,20251114,000000,1.94,2.06,1.94,2,254228,0
+PETS.US,D,20251117,000000,2.01,2.065,1.95,1.96,274238,0
+PETS.US,D,20251118,000000,1.95,1.97,1.855,1.86,135012,0
+PETS.US,D,20251119,000000,1.86,1.86,1.6,1.68,329618,0
+PETS.US,D,20251120,000000,1.69,1.75,1.6,1.605,262598,0
+PETS.US,D,20251121,000000,1.64,1.675,1.59,1.61,166604,0
+PETS.US,D,20251124,000000,1.62,1.663,1.59,1.64,170016,0
+PETS.US,D,20251125,000000,1.63,1.6899,1.62,1.63,169205,0
+PETS.US,D,20251126,000000,1.64,1.8,1.64,1.77,343558,0
+PETS.US,D,20251128,000000,1.8,1.86,1.745,1.75,106464,0
+PETS.US,D,20251201,000000,1.76,1.785,1.69,1.74,112847,0
+PETS.US,D,20251202,000000,1.78,1.82,1.71,1.73,122454,0
+PETS.US,D,20251203,000000,1.74,1.83,1.73,1.76,181430,0
+PETS.US,D,20251204,000000,1.75,1.775,1.71,1.73,175909,0
+PETS.US,D,20251205,000000,1.75,1.75,1.63,1.65,218310,0
+PETS.US,D,20251208,000000,1.7,1.75,1.57,1.6,240384,0
+PETS.US,D,20251209,000000,1.62,1.636,1.57,1.61,242480,0
+PETS.US,D,20251210,000000,1.61,1.78,1.596,1.77,110382,0
+PETS.US,D,20251211,000000,2.49,4.05,2.4,2.98,131268933,0
+PETS.US,D,20251212,000000,3.01,3.13,2.76,2.94,4472473,0
+PETS.US,D,20251215,000000,2.95,3.01,2.78,2.87,1099803,0
+PETS.US,D,20251216,000000,2.86,4.1,2.79,3.9,12237267,0
+PETS.US,D,20251217,000000,3.9,3.9367,3.52,3.7,1603756,0
+PETS.US,D,20251218,000000,3.75,3.77,3.59,3.65,329840,0
+PETS.US,D,20251219,000000,3.67,3.89,3.6,3.6,488848,0
+PETS.US,D,20251222,000000,3.61,3.7,3.4214,3.5,442274,0
+PETS.US,D,20251223,000000,3.45,3.54,3.36,3.42,216440,0
+PETS.US,D,20251224,000000,3.41,3.64,3.4,3.55,266815,0
+PETS.US,D,20251226,000000,3.55,3.55,3.47,3.47,119888,0
+PETS.US,D,20251229,000000,3.47,3.4901,3.36,3.39,218105,0
+PETS.US,D,20251230,000000,3.35,3.44,3.195,3.25,435456,0
+PETS.US,D,20251231,000000,3.24,3.27,3.1301,3.2,172449,0
+PETS.US,D,20260102,000000,3.19,3.34,3.1774,3.3,173432,0
+PETS.US,D,20260105,000000,3.31,3.4,3.2,3.29,226136,0
+PETS.US,D,20260106,000000,3.32,3.7,3.32,3.57,644465,0
+PETS.US,D,20260107,000000,3.58,3.595,3.335,3.37,373614,0
+PETS.US,D,20260108,000000,3.39,3.42,3.3,3.32,295738,0
+PETS.US,D,20260109,000000,3.32,3.35,3.26,3.32,287081,0
+PETS.US,D,20260112,000000,3.32,3.38,3.23,3.37,190341,0
+PETS.US,D,20260113,000000,3.39,3.44,3.35,3.43,260480,0
+PETS.US,D,20260114,000000,3.42,3.52,3.372,3.49,175036,0
+PETS.US,D,20260115,000000,3.49,3.49,3.39,3.4,231749,0
+PETS.US,D,20260116,000000,3.4,3.44,3.35,3.35,189989,0
+PETS.US,D,20260120,000000,3.34,3.3898,3.28,3.29,125652,0
+PETS.US,D,20260121,000000,3.3,3.38,3.255,3.38,110276,0
+PETS.US,D,20260122,000000,3.38,3.52,3.32,3.43,138995,0
+PETS.US,D,20260123,000000,3.43,3.43,3.28,3.32,92557,0
+PETS.US,D,20260126,000000,3.3,3.3,3.2145,3.27,160104,0
+PETS.US,D,20260127,000000,3.25,3.28,3.2,3.24,242158,0
+PETS.US,D,20260128,000000,3.24,3.3,3.23,3.28,70550,0
+PETS.US,D,20260129,000000,3.3,3.3,3.16,3.23,92397,0
+PETS.US,D,20260130,000000,3.2,3.222,3.14,3.19,91154,0
+PETS.US,D,20260202,000000,3.18,3.19,3.02,3.07,179949,0
+PETS.US,D,20260203,000000,3.06,3.13,3.0163,3.13,97642,0
+PETS.US,D,20260204,000000,3.13,3.1532,3.07,3.09,100360,0
+PETS.US,D,20260205,000000,3.07,3.07,2.94,2.98,165272,0
+PETS.US,D,20260206,000000,3,3.0196,2.88,2.88,152167,0
+PETS.US,D,20260209,000000,2.88,3.02,2.83,2.94,320848,0
+PETS.US,D,20260210,000000,2.91,3.02,2.8,2.82,196692,0
+PETS.US,D,20260211,000000,2.82,2.99,2.611,2.97,360452,0
+PETS.US,D,20260212,000000,3,3.161,2.88,2.93,261553,0
+PETS.US,D,20260213,000000,2.94,3.225,2.94,3.18,186878,0
+PETS.US,D,20260217,000000,3.17,3.19,3.03,3.05,133059,0
+PETS.US,D,20260218,000000,3.03,3.15,2.97,3.07,170060,0
diff --git a/daily/us/nasdaq stocks/2/pfoe.us.txt b/daily/us/nasdaq stocks/2/pfoe.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7d8e96be5c7f70cb2ef70d80271057b4bb5c0d57
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pfoe.us.txt	
@@ -0,0 +1,34 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PFOE.US,D,20251231,000000,25.249,25.249,24.9238,24.9238,191034,0
+PFOE.US,D,20260102,000000,25.07,25.1396,25,25.0778,10333,0
+PFOE.US,D,20260105,000000,25.6977,25.8142,25.6921,25.7537,9739,0
+PFOE.US,D,20260106,000000,25.9,26.07,25.9,26.0658,2055,0
+PFOE.US,D,20260107,000000,26,26.1,25.911,25.911,953456,0
+PFOE.US,D,20260108,000000,26.03,26.09,26.015,26.0809,19398,0
+PFOE.US,D,20260109,000000,26.17,26.2005,26.09,26.2005,3227,0
+PFOE.US,D,20260112,000000,26.14,26.34,26.14,26.3146,7096,0
+PFOE.US,D,20260113,000000,26.07,26.2494,26.07,26.1107,4379,0
+PFOE.US,D,20260114,000000,26.16,26.16,25.8,25.94,4440,0
+PFOE.US,D,20260115,000000,26.26,26.26,25.8942,25.8942,9196,0
+PFOE.US,D,20260116,000000,25.8343,25.9494,25.7601,25.9222,2351,0
+PFOE.US,D,20260120,000000,25.59,25.696,25.391,25.391,16292,0
+PFOE.US,D,20260121,000000,25.56,25.74,25.43,25.6454,3611,0
+PFOE.US,D,20260122,000000,25.975,26.0684,25.966,26.005,1573,0
+PFOE.US,D,20260123,000000,26.02,26.17,26.02,26.08,5916,0
+PFOE.US,D,20260126,000000,26.13,26.29,26.115,26.215,13067,0
+PFOE.US,D,20260127,000000,26.02,26.1234,26.02,26.0404,7069,0
+PFOE.US,D,20260128,000000,25.89,25.8997,25.826,25.89,2664,0
+PFOE.US,D,20260129,000000,25.5407,25.6524,25.31,25.6524,1429924,0
+PFOE.US,D,20260130,000000,25.3503,25.445,25.295,25.3373,6618,0
+PFOE.US,D,20260202,000000,25.3,25.5822,25.3,25.465,6724,0
+PFOE.US,D,20260203,000000,25.5,25.5,24.5421,24.6623,17347,0
+PFOE.US,D,20260204,000000,24.62,24.62,24.5098,24.5098,1319828,0
+PFOE.US,D,20260205,000000,24.31,24.3867,24.0594,24.0654,30470,0
+PFOE.US,D,20260206,000000,24.23,24.4245,24.17,24.4245,13028,0
+PFOE.US,D,20260209,000000,24.46,24.5999,24.44,24.5142,29339,0
+PFOE.US,D,20260210,000000,24.725,24.76,24.4934,24.4934,8776,0
+PFOE.US,D,20260211,000000,24.75,24.77,24.406,24.5684,14277,0
+PFOE.US,D,20260212,000000,24.72,24.72,24.22,24.2695,12771,0
+PFOE.US,D,20260213,000000,24.26,24.3915,24.199,24.2534,5744,0
+PFOE.US,D,20260217,000000,24.4,24.4,24.09,24.1972,12098,0
+PFOE.US,D,20260218,000000,24.34,24.54,24.34,24.44,24297,0
diff --git a/daily/us/nasdaq stocks/2/pgyww.us.txt b/daily/us/nasdaq stocks/2/pgyww.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..254dcf41a5d57bdaeef3f5179caa9296b7df881d
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pgyww.us.txt	
@@ -0,0 +1,882 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PGYWW.US,D,20220624,000000,0.385,0.4,0.2301,0.2301,31376,0
+PGYWW.US,D,20220627,000000,0.32,0.54,0.29,0.433,151449,0
+PGYWW.US,D,20220628,000000,0.43,0.435,0.4,0.41,23696,0
+PGYWW.US,D,20220629,000000,0.35,0.3975,0.35,0.356,25544,0
+PGYWW.US,D,20220630,000000,0.528,0.528,0.32,0.3916,35436,0
+PGYWW.US,D,20220701,000000,0.48,0.48,0.31,0.346,62975,0
+PGYWW.US,D,20220705,000000,0.32,0.36,0.31,0.31,16378,0
+PGYWW.US,D,20220706,000000,0.32,0.345,0.31,0.31,13482,0
+PGYWW.US,D,20220707,000000,0.316,0.32,0.29,0.29,73757,0
+PGYWW.US,D,20220708,000000,0.3375,0.3375,0.3,0.3,6700,0
+PGYWW.US,D,20220711,000000,0.3332,0.3332,0.3,0.3,5101,0
+PGYWW.US,D,20220712,000000,0.29,0.29,0.28,0.28,20302,0
+PGYWW.US,D,20220713,000000,0.27,0.27,0.27,0.27,647,0
+PGYWW.US,D,20220714,000000,0.26,0.26,0.2583,0.2583,1511,0
+PGYWW.US,D,20220715,000000,0.252,0.2525,0.252,0.2521,1699,0
+PGYWW.US,D,20220718,000000,0.269849,0.285,0.26,0.26,2005,0
+PGYWW.US,D,20220719,000000,0.2874,0.2874,0.28,0.2874,1000,0
+PGYWW.US,D,20220720,000000,0.29,0.49,0.29,0.3838,410695,0
+PGYWW.US,D,20220721,000000,0.3838,0.3896,0.3202,0.3202,43685,0
+PGYWW.US,D,20220722,000000,0.3201,0.64,0.3201,0.55,1901902,0
+PGYWW.US,D,20220725,000000,0.5399,0.5399,0.3503,0.37,185089,0
+PGYWW.US,D,20220726,000000,0.45,0.7712,0.4,0.65,1891007,0
+PGYWW.US,D,20220727,000000,0.78,0.87,0.63,0.725,1946730,0
+PGYWW.US,D,20220728,000000,0.74,0.78,0.6112,0.7,304731,0
+PGYWW.US,D,20220729,000000,0.66,0.8,0.582116,0.72,500111,0
+PGYWW.US,D,20220801,000000,0.7,1.15,0.6991,0.8724,692902,0
+PGYWW.US,D,20220802,000000,0.9718,0.98,0.7101,0.88,474198,0
+PGYWW.US,D,20220803,000000,0.88,0.8922,0.75,0.77,241581,0
+PGYWW.US,D,20220804,000000,0.75,0.76,0.5001,0.54,201027,0
+PGYWW.US,D,20220805,000000,0.6512,0.78,0.6,0.7001,303729,0
+PGYWW.US,D,20220808,000000,0.75,0.75,0.6203,0.75,76081,0
+PGYWW.US,D,20220809,000000,0.674951,0.75,0.6024,0.7294,205790,0
+PGYWW.US,D,20220810,000000,0.74,0.74,0.6351,0.64,173247,0
+PGYWW.US,D,20220811,000000,0.64,0.77,0.64,0.764,115084,0
+PGYWW.US,D,20220812,000000,0.765,0.8,0.765,0.7751,166453,0
+PGYWW.US,D,20220815,000000,0.77,0.8398,0.7,0.8,203601,0
+PGYWW.US,D,20220816,000000,0.8325,0.85,0.7004,0.8,142370,0
+PGYWW.US,D,20220817,000000,0.760101,0.7875,0.711,0.77,52482,0
+PGYWW.US,D,20220818,000000,0.75,0.7821,0.7006,0.76,99263,0
+PGYWW.US,D,20220819,000000,0.7874,0.8202,0.7,0.81,172701,0
+PGYWW.US,D,20220822,000000,0.69,0.78,0.69,0.73,69502,0
+PGYWW.US,D,20220823,000000,0.73,0.73,0.6,0.6,72766,0
+PGYWW.US,D,20220824,000000,0.57,0.57,0.5011,0.53,69010,0
+PGYWW.US,D,20220825,000000,0.53,0.53,0.47,0.525,84320,0
+PGYWW.US,D,20220826,000000,0.53,0.54,0.52,0.54,8339,0
+PGYWW.US,D,20220829,000000,0.46,0.51,0.451,0.51,47905,0
+PGYWW.US,D,20220830,000000,0.47,0.52,0.47,0.52,1518,0
+PGYWW.US,D,20220831,000000,0.52,0.5305,0.47,0.5,18779,0
+PGYWW.US,D,20220901,000000,0.46,0.46,0.4,0.4424,77684,0
+PGYWW.US,D,20220906,000000,0.4077,0.4325,0.3011,0.3524,49784,0
+PGYWW.US,D,20220907,000000,0.3388,0.3625,0.3,0.36,19167,0
+PGYWW.US,D,20220908,000000,0.36,0.4075,0.3539,0.4003,94804,0
+PGYWW.US,D,20220909,000000,0.3604,0.6975,0.354,0.4998,181080,0
+PGYWW.US,D,20220912,000000,0.489899,0.49,0.3701,0.48,19502,0
+PGYWW.US,D,20220913,000000,0.479699,0.5093,0.4795,0.5093,3001,0
+PGYWW.US,D,20220914,000000,0.5401,0.6002,0.5234,0.6002,104406,0
+PGYWW.US,D,20220915,000000,0.57,0.637399,0.57,0.5748,17945,0
+PGYWW.US,D,20220916,000000,0.360101,0.5299,0.360101,0.4506,111135,0
+PGYWW.US,D,20220919,000000,0.4,0.42,0.3577,0.36,36181,0
+PGYWW.US,D,20220920,000000,0.25,0.269899,0.2005,0.23,177990,0
+PGYWW.US,D,20220921,000000,0.3,0.3,0.2135,0.25,81773,0
+PGYWW.US,D,20220922,000000,0.25,0.25,0.1622,0.23,46962,0
+PGYWW.US,D,20220923,000000,0.197,0.24,0.197,0.22,11841,0
+PGYWW.US,D,20220926,000000,0.22,0.22,0.175,0.1777,35156,0
+PGYWW.US,D,20220927,000000,0.1701,0.18,0.1701,0.171,20888,0
+PGYWW.US,D,20220928,000000,0.1702,0.18,0.1677,0.17,19934,0
+PGYWW.US,D,20220929,000000,0.16,0.165,0.15,0.1588,270225,0
+PGYWW.US,D,20220930,000000,0.16,0.25,0.16,0.2,22701,0
+PGYWW.US,D,20221003,000000,0.2253,0.25,0.1699,0.1869,88053,0
+PGYWW.US,D,20221004,000000,0.2,0.2,0.17,0.185,20098,0
+PGYWW.US,D,20221005,000000,0.18,0.18,0.1313,0.1426,224418,0
+PGYWW.US,D,20221006,000000,0.15,0.2021,0.1426,0.178,53910,0
+PGYWW.US,D,20221011,000000,0.16,0.18,0.15,0.1605,17993,0
+PGYWW.US,D,20221012,000000,0.18,0.18,0.155,0.155,709,0
+PGYWW.US,D,20221013,000000,0.168,0.17,0.1426,0.1455,11604,0
+PGYWW.US,D,20221014,000000,0.158001,0.17,0.146,0.1465,18506,0
+PGYWW.US,D,20221017,000000,0.15,0.15,0.1426,0.1426,3145,0
+PGYWW.US,D,20221018,000000,0.1584,0.1639,0.1426,0.1426,6172,0
+PGYWW.US,D,20221019,000000,0.15,0.152,0.14,0.14,12647,0
+PGYWW.US,D,20221020,000000,0.14,0.15,0.14,0.14,12605,0
+PGYWW.US,D,20221021,000000,0.1305,0.145,0.1305,0.145,1900,0
+PGYWW.US,D,20221024,000000,0.14,0.14,0.1305,0.14,6250,0
+PGYWW.US,D,20221025,000000,0.145,0.145,0.13,0.131,60383,0
+PGYWW.US,D,20221026,000000,0.14,0.145,0.1254,0.13,3730,0
+PGYWW.US,D,20221027,000000,0.145,0.145,0.12,0.12,10228,0
+PGYWW.US,D,20221028,000000,0.145,0.161,0.12,0.1488,71927,0
+PGYWW.US,D,20221031,000000,0.15,0.15,0.15,0.15,200,0
+PGYWW.US,D,20221101,000000,0.16,0.16,0.15,0.15,7254,0
+PGYWW.US,D,20221102,000000,0.139899,0.14,0.1163,0.12,213447,0
+PGYWW.US,D,20221103,000000,0.12,0.1207,0.11,0.115,162343,0
+PGYWW.US,D,20221104,000000,0.1025,0.14,0.1025,0.112,53826,0
+PGYWW.US,D,20221107,000000,0.129,0.1335,0.11,0.125,1268,0
+PGYWW.US,D,20221108,000000,0.135,0.137501,0.135,0.135,9521,0
+PGYWW.US,D,20221109,000000,0.1395,0.1395,0.115,0.115,5036,0
+PGYWW.US,D,20221110,000000,0.13,0.13,0.12,0.13,8122,0
+PGYWW.US,D,20221111,000000,0.1305,0.2232,0.1215,0.2095,64149,0
+PGYWW.US,D,20221114,000000,0.1405,0.17,0.14,0.17,67439,0
+PGYWW.US,D,20221115,000000,0.18,0.18,0.1405,0.15,20725,0
+PGYWW.US,D,20221116,000000,0.14,0.15,0.14,0.14,26333,0
+PGYWW.US,D,20221117,000000,0.14,0.15,0.13,0.15,45708,0
+PGYWW.US,D,20221118,000000,0.13,0.14,0.13,0.131,55697,0
+PGYWW.US,D,20221121,000000,0.1311,0.1787,0.131,0.1385,10141,0
+PGYWW.US,D,20221122,000000,0.131,0.16,0.131,0.16,7572,0
+PGYWW.US,D,20221128,000000,0.1315,0.157819,0.1315,0.1461,11407,0
+PGYWW.US,D,20221129,000000,0.1561,0.4139,0.131,0.138595,184216,0
+PGYWW.US,D,20221130,000000,0.135,0.1699,0.135,0.1351,22973,0
+PGYWW.US,D,20221201,000000,0.1352,0.14,0.13,0.1353,70614,0
+PGYWW.US,D,20221202,000000,0.139,0.1713,0.1328,0.1713,16316,0
+PGYWW.US,D,20221205,000000,0.1321,0.149,0.12,0.12,138732,0
+PGYWW.US,D,20221206,000000,0.12,0.14,0.12,0.135,27398,0
+PGYWW.US,D,20221207,000000,0.1299,0.1299,0.0886,0.0918,188530,0
+PGYWW.US,D,20221208,000000,0.1001,0.1226,0.098399,0.1224,25265,0
+PGYWW.US,D,20221209,000000,0.1224,0.1224,0.1224,0.1224,300,0
+PGYWW.US,D,20221212,000000,0.116,0.1312,0.1001,0.1081,17866,0
+PGYWW.US,D,20221213,000000,0.0991,0.0991,0.0991,0.0991,140,0
+PGYWW.US,D,20221214,000000,0.1025,0.1026,0.1,0.1,6044,0
+PGYWW.US,D,20221215,000000,0.0925,0.0925,0.0925,0.0925,700,0
+PGYWW.US,D,20221219,000000,0.1085,0.1085,0.0905,0.0906,13248,0
+PGYWW.US,D,20221220,000000,0.1001,0.1001,0.0751,0.078,59939,0
+PGYWW.US,D,20221221,000000,0.0995,0.0995,0.0877,0.0903,61670,0
+PGYWW.US,D,20221222,000000,0.0975,0.1,0.0902,0.0914,42174,0
+PGYWW.US,D,20221223,000000,0.0902,0.0902,0.075,0.08,33581,0
+PGYWW.US,D,20221227,000000,0.087401,0.09,0.0777,0.0802,58160,0
+PGYWW.US,D,20221228,000000,0.068,0.0987,0.068,0.0851,135833,0
+PGYWW.US,D,20221229,000000,0.0825,0.1,0.0775,0.089899,93290,0
+PGYWW.US,D,20221230,000000,0.075,0.094901,0.075,0.094901,7067,0
+PGYWW.US,D,20230103,000000,0.095,0.11,0.075,0.094901,23465,0
+PGYWW.US,D,20230104,000000,0.1046,0.1046,0.0989,0.0989,21538,0
+PGYWW.US,D,20230105,000000,0.09,0.09,0.078051,0.0878,5528,0
+PGYWW.US,D,20230106,000000,0.0878,0.0878,0.079,0.0875,8767,0
+PGYWW.US,D,20230110,000000,0.094601,0.094601,0.0885,0.0886,4744,0
+PGYWW.US,D,20230111,000000,0.0886,0.092851,0.0767,0.09,65895,0
+PGYWW.US,D,20230112,000000,0.085201,0.102399,0.085201,0.102399,108145,0
+PGYWW.US,D,20230113,000000,0.1,0.1045,0.1,0.1022,5100,0
+PGYWW.US,D,20230117,000000,0.1,0.109599,0.096701,0.096701,2212,0
+PGYWW.US,D,20230118,000000,0.1,0.103199,0.087949,0.09,20600,0
+PGYWW.US,D,20230119,000000,0.090101,0.0909,0.09,0.09,12000,0
+PGYWW.US,D,20230123,000000,0.094599,0.1002,0.09155,0.0937,36002,0
+PGYWW.US,D,20230124,000000,0.09,0.09,0.09,0.09,600,0
+PGYWW.US,D,20230125,000000,0.0901,0.0901,0.0901,0.0901,1000,0
+PGYWW.US,D,20230127,000000,0.104849,0.109699,0.09517,0.1,68886,0
+PGYWW.US,D,20230130,000000,0.1,0.1049,0.099845,0.099845,6200,0
+PGYWW.US,D,20230131,000000,0.0905,0.0905,0.0905,0.0905,13000,0
+PGYWW.US,D,20230201,000000,0.0905,0.095249,0.0905,0.095,8214,0
+PGYWW.US,D,20230202,000000,0.1,0.108,0.095,0.108,193263,0
+PGYWW.US,D,20230203,000000,0.1015,0.1015,0.095,0.0983,34968,0
+PGYWW.US,D,20230206,000000,0.0993,0.1029,0.0905,0.1021,17693,0
+PGYWW.US,D,20230207,000000,0.1017,0.1017,0.091,0.1013,25192,0
+PGYWW.US,D,20230208,000000,0.091,0.106,0.091,0.095,28934,0
+PGYWW.US,D,20230209,000000,0.095,0.1078,0.095,0.1,30302,0
+PGYWW.US,D,20230210,000000,0.095,0.1,0.0911,0.0982,38363,0
+PGYWW.US,D,20230213,000000,0.1019,0.1124,0.0923,0.0996,257158,0
+PGYWW.US,D,20230214,000000,0.1088,0.1089,0.0923,0.1068,28547,0
+PGYWW.US,D,20230215,000000,0.115,0.143,0.1125,0.1226,398150,0
+PGYWW.US,D,20230216,000000,0.13,0.134513,0.1117,0.1137,38468,0
+PGYWW.US,D,20230217,000000,0.1111,0.129799,0.111,0.1247,93746,0
+PGYWW.US,D,20230221,000000,0.1225,0.139,0.111,0.1161,57828,0
+PGYWW.US,D,20230222,000000,0.117,0.1227,0.117,0.12,16610,0
+PGYWW.US,D,20230223,000000,0.1173,0.1173,0.1105,0.1105,158254,0
+PGYWW.US,D,20230224,000000,0.10555,0.11,0.1,0.1,15867,0
+PGYWW.US,D,20230227,000000,0.1,0.1,0.0955,0.0999,12271,0
+PGYWW.US,D,20230228,000000,0.0916,0.0916,0.085,0.0897,192397,0
+PGYWW.US,D,20230301,000000,0.09,0.1197,0.0851,0.1065,203529,0
+PGYWW.US,D,20230302,000000,0.105,0.105,0.0921,0.1004,33321,0
+PGYWW.US,D,20230303,000000,0.1,0.1,0.082,0.0994,194940,0
+PGYWW.US,D,20230306,000000,0.0998,0.0999,0.0866,0.0994,9597,0
+PGYWW.US,D,20230307,000000,0.11,0.11,0.0966,0.1001,9619,0
+PGYWW.US,D,20230309,000000,0.1013,0.1013,0.09,0.09,21291,0
+PGYWW.US,D,20230310,000000,0.085,0.1049,0.085,0.09,86790,0
+PGYWW.US,D,20230313,000000,0.08,0.09,0.076,0.09,11103,0
+PGYWW.US,D,20230314,000000,0.0835,0.0993,0.0835,0.099,37358,0
+PGYWW.US,D,20230315,000000,0.09,0.09,0.0899,0.09,15334,0
+PGYWW.US,D,20230316,000000,0.08,0.0904,0.0799,0.0864,18833,0
+PGYWW.US,D,20230317,000000,0.09,0.09,0.0897,0.0899,1300,0
+PGYWW.US,D,20230320,000000,0.080099,0.0884,0.0799,0.0799,13282,0
+PGYWW.US,D,20230321,000000,0.08,0.08,0.08,0.08,109,0
+PGYWW.US,D,20230322,000000,0.08,0.08,0.08,0.08,4588,0
+PGYWW.US,D,20230323,000000,0.0862,0.0862,0.08,0.08,7231,0
+PGYWW.US,D,20230324,000000,0.075,0.0925,0.075,0.0886,3885,0
+PGYWW.US,D,20230327,000000,0.075,0.0847,0.075,0.079,2350,0
+PGYWW.US,D,20230328,000000,0.079,0.079,0.079,0.079,500,0
+PGYWW.US,D,20230329,000000,0.0843,0.0844,0.0825,0.0825,11855,0
+PGYWW.US,D,20230330,000000,0.079,0.08,0.075,0.08,22216,0
+PGYWW.US,D,20230331,000000,0.0789,0.082,0.0789,0.082,489,0
+PGYWW.US,D,20230403,000000,0.0844,0.0924,0.0843,0.0923,20433,0
+PGYWW.US,D,20230404,000000,0.0915,0.0997,0.0915,0.0961,34309,0
+PGYWW.US,D,20230405,000000,0.09,0.09,0.09,0.09,5300,0
+PGYWW.US,D,20230406,000000,0.09,0.0998,0.0891,0.0998,16613,0
+PGYWW.US,D,20230410,000000,0.09,0.09,0.08,0.08,19857,0
+PGYWW.US,D,20230412,000000,0.0802,0.0994,0.0751,0.078299,14998,0
+PGYWW.US,D,20230413,000000,0.085,0.0992,0.0785,0.0992,5789,0
+PGYWW.US,D,20230417,000000,0.0964,0.098,0.0899,0.0899,3226,0
+PGYWW.US,D,20230418,000000,0.0765,0.0772,0.0765,0.0772,8078,0
+PGYWW.US,D,20230420,000000,0.08,0.094,0.075,0.0752,29605,0
+PGYWW.US,D,20230421,000000,0.0752,0.09,0.0752,0.09,2635,0
+PGYWW.US,D,20230424,000000,0.0753,0.097699,0.075,0.075101,8440,0
+PGYWW.US,D,20230425,000000,0.084901,0.0898,0.0751,0.0898,3000,0
+PGYWW.US,D,20230426,000000,0.075,0.0751,0.075,0.0751,200,0
+PGYWW.US,D,20230427,000000,0.075,0.0829,0.075,0.0829,5000,0
+PGYWW.US,D,20230428,000000,0.0805,0.0805,0.0805,0.0805,810,0
+PGYWW.US,D,20230501,000000,0.080101,0.080101,0.08,0.08,1105,0
+PGYWW.US,D,20230502,000000,0.0825,0.08253,0.075,0.075,8198,0
+PGYWW.US,D,20230504,000000,0.0753,0.0874,0.0753,0.0874,6493,0
+PGYWW.US,D,20230505,000000,0.0792,0.08,0.0792,0.0798,7204,0
+PGYWW.US,D,20230508,000000,0.0752,0.0752,0.0752,0.0752,5000,0
+PGYWW.US,D,20230510,000000,0.09,0.09,0.076,0.089,4115,0
+PGYWW.US,D,20230511,000000,0.076,0.0899,0.0705,0.085,18922,0
+PGYWW.US,D,20230512,000000,0.091,0.091,0.091,0.091,1000,0
+PGYWW.US,D,20230515,000000,0.0901,0.091,0.0615,0.0898,59558,0
+PGYWW.US,D,20230516,000000,0.080101,0.080101,0.08,0.08,5443,0
+PGYWW.US,D,20230517,000000,0.0885,0.09,0.0885,0.09,11423,0
+PGYWW.US,D,20230518,000000,0.0801,0.0801,0.08,0.08,4729,0
+PGYWW.US,D,20230519,000000,0.08,0.08,0.068694,0.07,79019,0
+PGYWW.US,D,20230522,000000,0.08,0.099,0.08,0.0915,177621,0
+PGYWW.US,D,20230523,000000,0.0985,0.1046,0.09,0.0939,90422,0
+PGYWW.US,D,20230524,000000,0.099999,0.099999,0.099,0.099,1552,0
+PGYWW.US,D,20230525,000000,0.098999,0.1,0.0945,0.1,11633,0
+PGYWW.US,D,20230526,000000,0.094,0.094,0.094,0.094,1255,0
+PGYWW.US,D,20230530,000000,0.0951,0.1,0.0945,0.0945,7100,0
+PGYWW.US,D,20230531,000000,0.0944,0.1,0.0944,0.094449,56666,0
+PGYWW.US,D,20230601,000000,0.09,0.1046,0.0891,0.0971,149527,0
+PGYWW.US,D,20230602,000000,0.100301,0.100301,0.0962,0.1,91403,0
+PGYWW.US,D,20230605,000000,0.1011,0.1198,0.0805,0.1198,153933,0
+PGYWW.US,D,20230606,000000,0.1198,0.1198,0.108,0.1198,5066,0
+PGYWW.US,D,20230607,000000,0.111,0.1299,0.099,0.0999,211410,0
+PGYWW.US,D,20230608,000000,0.105,0.120199,0.07,0.115,495671,0
+PGYWW.US,D,20230609,000000,0.1267,0.1279,0.105101,0.1249,161476,0
+PGYWW.US,D,20230612,000000,0.119,0.1436,0.118597,0.14,274594,0
+PGYWW.US,D,20230613,000000,0.1295,0.16,0.121,0.144,160968,0
+PGYWW.US,D,20230614,000000,0.149249,0.1775,0.135,0.135,24605,0
+PGYWW.US,D,20230615,000000,0.1488,0.1609,0.125,0.1399,42703,0
+PGYWW.US,D,20230616,000000,0.1485,0.15,0.1251,0.135251,26710,0
+PGYWW.US,D,20230620,000000,0.149,0.16,0.1425,0.1499,25943,0
+PGYWW.US,D,20230621,000000,0.1522,0.1522,0.1489,0.1489,4000,0
+PGYWW.US,D,20230622,000000,0.15,0.15,0.1288,0.1388,20402,0
+PGYWW.US,D,20230623,000000,0.1485,0.15,0.1375,0.139,11078,0
+PGYWW.US,D,20230626,000000,0.1584,0.167,0.137,0.145,145992,0
+PGYWW.US,D,20230627,000000,0.15,0.275,0.15,0.22,228772,0
+PGYWW.US,D,20230628,000000,0.2451,0.299,0.2451,0.26,147961,0
+PGYWW.US,D,20230629,000000,0.2847,0.3,0.2525,0.29,42228,0
+PGYWW.US,D,20230630,000000,0.3,0.3219,0.26,0.26,82687,0
+PGYWW.US,D,20230703,000000,0.28,0.297,0.26,0.29,12610,0
+PGYWW.US,D,20230705,000000,0.2899,0.2899,0.26,0.26,18702,0
+PGYWW.US,D,20230706,000000,0.26,0.291251,0.2,0.21,134952,0
+PGYWW.US,D,20230707,000000,0.2395,0.269899,0.2395,0.259899,10509,0
+PGYWW.US,D,20230710,000000,0.317,0.317,0.249,0.2796,7302,0
+PGYWW.US,D,20230711,000000,0.27,0.39,0.2214,0.29,72212,0
+PGYWW.US,D,20230712,000000,0.292499,0.3012,0.25,0.3012,39737,0
+PGYWW.US,D,20230713,000000,0.3263,0.45,0.3,0.37,72309,0
+PGYWW.US,D,20230714,000000,0.3701,0.407499,0.3022,0.35,111181,0
+PGYWW.US,D,20230717,000000,0.35,0.35,0.3,0.303,31262,0
+PGYWW.US,D,20230718,000000,0.44,0.46125,0.305,0.42,118375,0
+PGYWW.US,D,20230719,000000,0.42,0.4461,0.3668,0.3668,101257,0
+PGYWW.US,D,20230720,000000,0.35,0.4431,0.34,0.3783,74410,0
+PGYWW.US,D,20230721,000000,0.4257,0.45,0.354,0.3633,119270,0
+PGYWW.US,D,20230724,000000,0.3586,0.4098,0.353,0.3813,14921,0
+PGYWW.US,D,20230725,000000,0.387,0.4282,0.372,0.372,91133,0
+PGYWW.US,D,20230726,000000,0.4272,0.4272,0.315,0.34,136725,0
+PGYWW.US,D,20230727,000000,0.3401,0.42,0.34,0.3505,109657,0
+PGYWW.US,D,20230728,000000,0.38,0.4387,0.352601,0.40995,53908,0
+PGYWW.US,D,20230731,000000,0.43,0.5,0.4101,0.4101,89283,0
+PGYWW.US,D,20230801,000000,0.4,0.4695,0.4,0.4588,33303,0
+PGYWW.US,D,20230802,000000,0.4041,0.46,0.4022,0.445,26599,0
+PGYWW.US,D,20230803,000000,0.4299,0.43245,0.407,0.4101,11663,0
+PGYWW.US,D,20230804,000000,0.42,0.46,0.3961,0.41,30901,0
+PGYWW.US,D,20230807,000000,0.3939,0.485938,0.3939,0.485938,4357,0
+PGYWW.US,D,20230808,000000,0.485,0.4975,0.45,0.45,26100,0
+PGYWW.US,D,20230809,000000,0.42,0.4975,0.41,0.42,8803,0
+PGYWW.US,D,20230810,000000,0.402,0.42,0.402,0.42,2134,0
+PGYWW.US,D,20230811,000000,0.41575,0.485,0.4,0.45,197910,0
+PGYWW.US,D,20230814,000000,0.495,0.495,0.4303,0.4875,31445,0
+PGYWW.US,D,20230815,000000,0.44,0.4775,0.44,0.4775,55665,0
+PGYWW.US,D,20230816,000000,0.439899,0.439899,0.39,0.425,45605,0
+PGYWW.US,D,20230817,000000,0.405,0.44,0.39,0.44,59725,0
+PGYWW.US,D,20230818,000000,0.4,0.44,0.39,0.44,22993,0
+PGYWW.US,D,20230821,000000,0.3942,0.4212,0.3942,0.41,3826,0
+PGYWW.US,D,20230822,000000,0.41,0.4575,0.3901,0.4575,2509,0
+PGYWW.US,D,20230823,000000,0.42,0.4242,0.39,0.3951,4129,0
+PGYWW.US,D,20230824,000000,0.39,0.44,0.39,0.438899,5650,0
+PGYWW.US,D,20230825,000000,0.43,0.43,0.43,0.43,800,0
+PGYWW.US,D,20230828,000000,0.4306,0.450048,0.3201,0.35,148093,0
+PGYWW.US,D,20230829,000000,0.3807,0.389,0.3653,0.389,29224,0
+PGYWW.US,D,20230830,000000,0.4,0.435,0.395,0.435,15621,0
+PGYWW.US,D,20230831,000000,0.437,0.44,0.43,0.43,61894,0
+PGYWW.US,D,20230901,000000,0.44,0.47,0.437449,0.47,6058,0
+PGYWW.US,D,20230905,000000,0.4343,0.47,0.430001,0.45,7400,0
+PGYWW.US,D,20230906,000000,0.449,0.449,0.41,0.41,31732,0
+PGYWW.US,D,20230907,000000,0.45,0.4501,0.42,0.42,4106,0
+PGYWW.US,D,20230908,000000,0.47,0.47,0.4111,0.445501,5357,0
+PGYWW.US,D,20230911,000000,0.43,0.459899,0.4,0.4,13761,0
+PGYWW.US,D,20230912,000000,0.404,0.423751,0.385,0.41,13286,0
+PGYWW.US,D,20230913,000000,0.409899,0.409899,0.385,0.385,1500,0
+PGYWW.US,D,20230914,000000,0.39,0.42,0.38,0.4101,28651,0
+PGYWW.US,D,20230915,000000,0.409899,0.409899,0.399899,0.4,2506,0
+PGYWW.US,D,20230918,000000,0.3801,0.4,0.38,0.4,5103,0
+PGYWW.US,D,20230919,000000,0.4,0.4,0.3181,0.37,26317,0
+PGYWW.US,D,20230920,000000,0.38,0.38,0.29,0.3,64493,0
+PGYWW.US,D,20230921,000000,0.3099,0.3099,0.28995,0.295,15602,0
+PGYWW.US,D,20230922,000000,0.31,0.3345,0.31,0.31,7500,0
+PGYWW.US,D,20230925,000000,0.3464,0.3464,0.32,0.3201,32390,0
+PGYWW.US,D,20230926,000000,0.3061,0.350201,0.3061,0.320501,8256,0
+PGYWW.US,D,20230927,000000,0.33,0.3465,0.3205,0.34,58299,0
+PGYWW.US,D,20230928,000000,0.33,0.349899,0.321,0.349899,6610,0
+PGYWW.US,D,20230929,000000,0.34999,0.34999,0.34999,0.34999,1900,0
+PGYWW.US,D,20231002,000000,0.35,0.4075,0.321,0.4,43463,0
+PGYWW.US,D,20231003,000000,0.4,0.4,0.321,0.34,8212,0
+PGYWW.US,D,20231004,000000,0.322,0.34,0.322,0.322,25908,0
+PGYWW.US,D,20231005,000000,0.3265,0.3265,0.2854,0.2915,11390,0
+PGYWW.US,D,20231006,000000,0.34,0.34,0.291,0.33,43576,0
+PGYWW.US,D,20231009,000000,0.32,0.3201,0.28,0.2955,7928,0
+PGYWW.US,D,20231010,000000,0.2955,0.3168,0.291,0.3,2753,0
+PGYWW.US,D,20231011,000000,0.291,0.3148,0.291,0.3148,18772,0
+PGYWW.US,D,20231012,000000,0.31,0.31,0.29,0.29,1100,0
+PGYWW.US,D,20231013,000000,0.2874,0.2948,0.2668,0.2668,4963,0
+PGYWW.US,D,20231017,000000,0.3,0.32,0.28,0.28,2100,0
+PGYWW.US,D,20231018,000000,0.32,0.32,0.32,0.32,395,0
+PGYWW.US,D,20231023,000000,0.2925,0.3,0.285,0.285,16538,0
+PGYWW.US,D,20231024,000000,0.29,0.33,0.29,0.315,31929,0
+PGYWW.US,D,20231025,000000,0.33,0.33,0.266,0.299,28708,0
+PGYWW.US,D,20231026,000000,0.32,0.32,0.32,0.32,442,0
+PGYWW.US,D,20231027,000000,0.305101,0.31,0.305101,0.31,1128,0
+PGYWW.US,D,20231030,000000,0.3075,0.3076,0.305,0.305,3507,0
+PGYWW.US,D,20231031,000000,0.2605,0.31,0.26,0.2835,9515,0
+PGYWW.US,D,20231101,000000,0.3,0.3,0.2625,0.2701,9423,0
+PGYWW.US,D,20231102,000000,0.28,0.3,0.2596,0.2999,72114,0
+PGYWW.US,D,20231103,000000,0.3,0.3,0.2657,0.3,4343,0
+PGYWW.US,D,20231107,000000,0.2655,0.272749,0.2655,0.272749,1593,0
+PGYWW.US,D,20231108,000000,0.26,0.26,0.2357,0.26,51698,0
+PGYWW.US,D,20231109,000000,0.259899,0.26,0.254398,0.254398,6740,0
+PGYWW.US,D,20231110,000000,0.2247,0.2689,0.2101,0.2302,24479,0
+PGYWW.US,D,20231113,000000,0.2121,0.22,0.2051,0.22,7917,0
+PGYWW.US,D,20231114,000000,0.22,0.262,0.21,0.262,17187,0
+PGYWW.US,D,20231115,000000,0.27,0.27,0.2309,0.2353,4520,0
+PGYWW.US,D,20231116,000000,0.255,0.257501,0.2101,0.2101,44885,0
+PGYWW.US,D,20231117,000000,0.23,0.26,0.23,0.26,21744,0
+PGYWW.US,D,20231120,000000,0.2472,0.2589,0.242,0.25,2583,0
+PGYWW.US,D,20231121,000000,0.2502,0.2502,0.2502,0.2502,400,0
+PGYWW.US,D,20231124,000000,0.2205,0.2205,0.211,0.2205,26025,0
+PGYWW.US,D,20231127,000000,0.23,0.2498,0.23,0.2498,2395,0
+PGYWW.US,D,20231128,000000,0.24,0.26,0.24,0.25,75244,0
+PGYWW.US,D,20231130,000000,0.24,0.27,0.23,0.25,62226,0
+PGYWW.US,D,20231201,000000,0.27,0.27,0.2301,0.2457,20382,0
+PGYWW.US,D,20231204,000000,0.2348,0.248,0.2312,0.2475,12508,0
+PGYWW.US,D,20231205,000000,0.2354,0.2354,0.2354,0.2354,1040,0
+PGYWW.US,D,20231206,000000,0.24,0.24,0.232051,0.232051,1576,0
+PGYWW.US,D,20231207,000000,0.23,0.2324,0.23,0.23,40583,0
+PGYWW.US,D,20231208,000000,0.2351,0.2352,0.235,0.235,5250,0
+PGYWW.US,D,20231211,000000,0.2166,0.2258,0.2165,0.225,7213,0
+PGYWW.US,D,20231212,000000,0.2167,0.2168,0.2111,0.2165,3887,0
+PGYWW.US,D,20231213,000000,0.22,0.251,0.2101,0.22,190044,0
+PGYWW.US,D,20231214,000000,0.2672,0.27,0.26,0.2602,11979,0
+PGYWW.US,D,20231215,000000,0.2512,0.26,0.25,0.26,14840,0
+PGYWW.US,D,20231218,000000,0.27,0.28,0.2504,0.2504,7854,0
+PGYWW.US,D,20231219,000000,0.25,0.3,0.25,0.3,64967,0
+PGYWW.US,D,20231220,000000,0.2552,0.2973,0.2327,0.25,115419,0
+PGYWW.US,D,20231221,000000,0.2701,0.28,0.235,0.235,40308,0
+PGYWW.US,D,20231222,000000,0.2376,0.24,0.219,0.22,21453,0
+PGYWW.US,D,20231226,000000,0.2202,0.24,0.15,0.2,228658,0
+PGYWW.US,D,20231227,000000,0.21,0.2166,0.185,0.2166,215772,0
+PGYWW.US,D,20231228,000000,0.2099,0.229,0.1925,0.21,15405,0
+PGYWW.US,D,20231229,000000,0.215,0.2199,0.215,0.219799,6005,0
+PGYWW.US,D,20240102,000000,0.211101,0.2349,0.211,0.2349,8606,0
+PGYWW.US,D,20240103,000000,0.23,0.2301,0.22,0.2201,7000,0
+PGYWW.US,D,20240104,000000,0.211,0.2349,0.211,0.2149,9791,0
+PGYWW.US,D,20240108,000000,0.211,0.2199,0.211,0.2198,1500,0
+PGYWW.US,D,20240109,000000,0.215251,0.2189,0.211,0.2111,5918,0
+PGYWW.US,D,20240110,000000,0.21258,0.2149,0.17,0.17,108223,0
+PGYWW.US,D,20240111,000000,0.194951,0.194951,0.13,0.16,92118,0
+PGYWW.US,D,20240112,000000,0.165,0.165,0.0801,0.111,883730,0
+PGYWW.US,D,20240116,000000,0.111,0.14,0.1,0.131,580773,0
+PGYWW.US,D,20240117,000000,0.120101,0.13,0.1187,0.12,16354,0
+PGYWW.US,D,20240118,000000,0.12,0.1296,0.12,0.1295,6500,0
+PGYWW.US,D,20240119,000000,0.24,0.24,0.1052,0.1228,146384,0
+PGYWW.US,D,20240122,000000,0.125,0.13,0.115,0.12,14600,0
+PGYWW.US,D,20240123,000000,0.1255,0.125601,0.115,0.115,40115,0
+PGYWW.US,D,20240124,000000,0.115,0.1236,0.0905,0.11,95207,0
+PGYWW.US,D,20240125,000000,0.115,0.115,0.115,0.115,8451,0
+PGYWW.US,D,20240126,000000,0.115,0.12,0.11,0.1112,66995,0
+PGYWW.US,D,20240129,000000,0.112499,0.1248,0.112499,0.122064,19851,0
+PGYWW.US,D,20240130,000000,0.1299,0.13,0.1299,0.13,15113,0
+PGYWW.US,D,20240131,000000,0.1362,0.1399,0.124,0.1299,66035,0
+PGYWW.US,D,20240201,000000,0.1299,0.1299,0.128,0.128,15035,0
+PGYWW.US,D,20240202,000000,0.124,0.124,0.124,0.124,6435,0
+PGYWW.US,D,20240208,000000,0.1051,0.1239,0.1051,0.114451,14694,0
+PGYWW.US,D,20240209,000000,0.13,0.143701,0.1053,0.1053,6999,0
+PGYWW.US,D,20240212,000000,0.1412,0.1412,0.105,0.1255,5099,0
+PGYWW.US,D,20240213,000000,0.12,0.1309,0.12,0.1201,10538,0
+PGYWW.US,D,20240214,000000,0.1253,0.1299,0.12,0.12,12410,0
+PGYWW.US,D,20240215,000000,0.125,0.1307,0.125,0.1307,24826,0
+PGYWW.US,D,20240216,000000,0.1349,0.1505,0.1349,0.1476,86996,0
+PGYWW.US,D,20240220,000000,0.1649,0.1649,0.1475,0.15,29576,0
+PGYWW.US,D,20240221,000000,0.225,0.225,0.15,0.15,69330,0
+PGYWW.US,D,20240222,000000,0.2,0.2,0.1499,0.1757,30119,0
+PGYWW.US,D,20240223,000000,0.1751,0.19,0.1751,0.1751,14651,0
+PGYWW.US,D,20240226,000000,0.19,0.19,0.1601,0.17,129511,0
+PGYWW.US,D,20240227,000000,0.16,0.17995,0.16,0.16,53604,0
+PGYWW.US,D,20240228,000000,0.1759,0.1759,0.1759,0.1759,425,0
+PGYWW.US,D,20240229,000000,0.1245,0.179052,0.1245,0.16,10543,0
+PGYWW.US,D,20240301,000000,0.16,0.2,0.16,0.179149,39617,0
+PGYWW.US,D,20240304,000000,0.1919,0.2074,0.175,0.2011,51998,0
+PGYWW.US,D,20240305,000000,0.1627,0.1949,0.1627,0.1701,1679,0
+PGYWW.US,D,20240306,000000,0.17,0.1949,0.1218,0.1949,3736,0
+PGYWW.US,D,20240307,000000,0.1761,0.18,0.155,0.155,33195,0
+PGYWW.US,D,20240308,000000,0.22,0.23,0.17,0.17,52501,0
+PGYWW.US,D,20240311,000000,0.18,0.197,0.1698,0.1698,6455,0
+PGYWW.US,D,20240312,000000,0.1616,0.1745,0.1251,0.1745,62764,0
+PGYWW.US,D,20240313,000000,0.1912,0.1912,0.18,0.19,29020,0
+PGYWW.US,D,20240314,000000,0.1973,0.1973,0.1263,0.1515,22265,0
+PGYWW.US,D,20240315,000000,0.1498,0.15,0.1301,0.15,41367,0
+PGYWW.US,D,20240318,000000,0.135,0.135,0.091,0.095,98054,0
+PGYWW.US,D,20240319,000000,0.1297,0.1297,0.1,0.11,25572,0
+PGYWW.US,D,20240320,000000,0.1297,0.1306,0.11,0.1111,27020,0
+PGYWW.US,D,20240321,000000,0.134699,0.1347,0.111,0.111,7941,0
+PGYWW.US,D,20240322,000000,0.12,0.1347,0.1115,0.125,25689,0
+PGYWW.US,D,20240325,000000,0.11,0.1348,0.11,0.125,11039,0
+PGYWW.US,D,20240326,000000,0.1335,0.1536,0.05,0.0988,442072,0
+PGYWW.US,D,20240327,000000,0.099,0.112,0.0895,0.092,39866,0
+PGYWW.US,D,20240328,000000,0.0929,0.0993,0.0821,0.091,148430,0
+PGYWW.US,D,20240401,000000,0.098849,0.098849,0.088,0.0885,15089,0
+PGYWW.US,D,20240402,000000,0.0938,0.0938,0.0882,0.0882,6287,0
+PGYWW.US,D,20240403,000000,0.1024,0.1097,0.075,0.1001,56218,0
+PGYWW.US,D,20240404,000000,0.1098,0.1098,0.0825,0.1097,76855,0
+PGYWW.US,D,20240405,000000,0.10951,0.15,0.10951,0.1221,41021,0
+PGYWW.US,D,20240408,000000,0.1221,0.1499,0.1221,0.1398,3578,0
+PGYWW.US,D,20240409,000000,0.14,0.14,0.132776,0.132776,1207,0
+PGYWW.US,D,20240410,000000,0.17,0.18,0.1331,0.15475,28127,0
+PGYWW.US,D,20240411,000000,0.169,0.169,0.155,0.155,850,0
+PGYWW.US,D,20240412,000000,0.15,0.1642,0.15,0.1642,11468,0
+PGYWW.US,D,20240415,000000,0.15,0.155,0.1415,0.15,7662,0
+PGYWW.US,D,20240416,000000,0.1331,0.1401,0.1221,0.1221,22820,0
+PGYWW.US,D,20240417,000000,0.165,0.165,0.13,0.1554,11188,0
+PGYWW.US,D,20240419,000000,0.1625,0.1625,0.1625,0.1625,2437,0
+PGYWW.US,D,20240422,000000,0.16,0.16,0.12,0.12,6219,0
+PGYWW.US,D,20240423,000000,0.16,0.16,0.14,0.14,2557,0
+PGYWW.US,D,20240425,000000,0.1381,0.1381,0.13,0.13,626,0
+PGYWW.US,D,20240426,000000,0.1337,0.1524,0.13,0.13,22319,0
+PGYWW.US,D,20240429,000000,0.1251,0.1399,0.1251,0.1309,3202,0
+PGYWW.US,D,20240430,000000,0.12,0.135,0.12,0.131,1309,0
+PGYWW.US,D,20240501,000000,0.1398,0.1398,0.125,0.1334,10742,0
+PGYWW.US,D,20240502,000000,0.1251,0.131,0.1251,0.131,1066,0
+PGYWW.US,D,20240503,000000,0.1334,0.1335,0.12,0.1235,4143,0
+PGYWW.US,D,20240506,000000,0.126,0.12626,0.12,0.12626,11497,0
+PGYWW.US,D,20240507,000000,0.12711,0.13,0.12711,0.127301,4285,0
+PGYWW.US,D,20240508,000000,0.125,0.125,0.125,0.125,3100,0
+PGYWW.US,D,20240509,000000,0.14,0.14,0.12,0.12,106452,0
+PGYWW.US,D,20240510,000000,0.125,0.125,0.1078,0.115,28417,0
+PGYWW.US,D,20240513,000000,0.115,0.1151,0.115,0.1151,3082,0
+PGYWW.US,D,20240514,000000,0.1151,0.1151,0.1099,0.115,12126,0
+PGYWW.US,D,20240515,000000,0.115,0.115,0.115,0.115,761,0
+PGYWW.US,D,20240516,000000,0.115,0.1186,0.115,0.1186,1562,0
+PGYWW.US,D,20240517,000000,0.115,0.115,0.115,0.115,1055,0
+PGYWW.US,D,20240520,000000,0.114,0.124,0.091,0.123,82768,0
+PGYWW.US,D,20240521,000000,0.0951,0.1105,0.0907,0.11,5177,0
+PGYWW.US,D,20240523,000000,0.115,0.115,0.1102,0.1102,2472,0
+PGYWW.US,D,20240524,000000,0.1228,0.1228,0.1133,0.1133,303,0
+PGYWW.US,D,20240528,000000,0.1228,0.1302,0.1133,0.1242,57801,0
+PGYWW.US,D,20240529,000000,0.128,0.128,0.1136,0.115,6951,0
+PGYWW.US,D,20240530,000000,0.115,0.19,0.1113,0.115,90556,0
+PGYWW.US,D,20240603,000000,0.12005,0.12005,0.12005,0.12005,200,0
+PGYWW.US,D,20240604,000000,0.106,0.22,0.1001,0.12,32421,0
+PGYWW.US,D,20240605,000000,0.12,0.12,0.1063,0.1093,13274,0
+PGYWW.US,D,20240606,000000,0.1161,0.12,0.115,0.119,4588,0
+PGYWW.US,D,20240607,000000,0.119999,0.119999,0.11,0.11,4163,0
+PGYWW.US,D,20240610,000000,0.11,0.11,0.11,0.11,562,0
+PGYWW.US,D,20240611,000000,0.11,0.11,0.11,0.11,893,0
+PGYWW.US,D,20240612,000000,0.1005,0.14,0.1005,0.1155,92930,0
+PGYWW.US,D,20240613,000000,0.111,0.1111,0.1089,0.11,3982,0
+PGYWW.US,D,20240614,000000,0.102,0.1091,0.101,0.1061,2152,0
+PGYWW.US,D,20240617,000000,0.113,0.12,0.0951,0.1041,132470,0
+PGYWW.US,D,20240618,000000,0.0901,0.1107,0.0901,0.1001,47868,0
+PGYWW.US,D,20240620,000000,0.12,0.12,0.0967,0.0967,4167,0
+PGYWW.US,D,20240621,000000,0.096,0.1089,0.095,0.105,7257,0
+PGYWW.US,D,20240624,000000,0.106454,0.1111,0.105,0.11,43759,0
+PGYWW.US,D,20240625,000000,0.1167,0.1405,0.1,0.1146,114455,0
+PGYWW.US,D,20240626,000000,0.12,0.139,0.101153,0.12,51772,0
+PGYWW.US,D,20240627,000000,0.1225,0.1249,0.108,0.11,19114,0
+PGYWW.US,D,20240628,000000,0.111,0.1398,0.1054,0.1133,36654,0
+PGYWW.US,D,20240701,000000,0.1113,0.1113,0.1059,0.106,13641,0
+PGYWW.US,D,20240702,000000,0.1286,0.1299,0.1138,0.12,3869,0
+PGYWW.US,D,20240703,000000,0.115,0.15,0.1082,0.15,14528,0
+PGYWW.US,D,20240705,000000,0.096,0.1311,0.096,0.1311,7980,0
+PGYWW.US,D,20240708,000000,0.1013,0.1013,0.0961,0.0961,2920,0
+PGYWW.US,D,20240709,000000,0.1,0.11,0.0877,0.0904,121532,0
+PGYWW.US,D,20240710,000000,0.1025,0.1025,0.0893,0.09,8347,0
+PGYWW.US,D,20240711,000000,0.1025,0.1025,0.095,0.0951,35410,0
+PGYWW.US,D,20240712,000000,0.105,0.1074,0.1,0.1072,21486,0
+PGYWW.US,D,20240715,000000,0.1098,0.175,0.1087,0.155,249687,0
+PGYWW.US,D,20240716,000000,0.153,0.1599,0.1413,0.1513,36905,0
+PGYWW.US,D,20240717,000000,0.1975,0.1975,0.1975,0.1975,201,0
+PGYWW.US,D,20240718,000000,0.19,0.19,0.1461,0.175,29991,0
+PGYWW.US,D,20240719,000000,0.1639,0.1639,0.1425,0.1425,7615,0
+PGYWW.US,D,20240722,000000,0.185,0.185,0.1426,0.1531,4772,0
+PGYWW.US,D,20240723,000000,0.188,0.188,0.1711,0.1711,1707,0
+PGYWW.US,D,20240724,000000,0.1503,0.17,0.1503,0.1581,1801,0
+PGYWW.US,D,20240725,000000,0.1798,0.1798,0.142901,0.1557,2916,0
+PGYWW.US,D,20240726,000000,0.178,0.1798,0.1576,0.1725,30881,0
+PGYWW.US,D,20240729,000000,0.185,0.19,0.1541,0.1724,83577,0
+PGYWW.US,D,20240730,000000,0.165,0.22,0.1425,0.1465,34433,0
+PGYWW.US,D,20240731,000000,0.1975,0.1975,0.17,0.1702,9996,0
+PGYWW.US,D,20240801,000000,0.17,0.176233,0.17,0.176233,5295,0
+PGYWW.US,D,20240802,000000,0.1718,0.1718,0.15,0.1501,18384,0
+PGYWW.US,D,20240805,000000,0.1425,0.1723,0.12,0.16,64841,0
+PGYWW.US,D,20240806,000000,0.1228,0.1555,0.12,0.15,19703,0
+PGYWW.US,D,20240807,000000,0.1678,0.2099,0.155,0.1551,8240,0
+PGYWW.US,D,20240808,000000,0.2075,0.21,0.17,0.21,16723,0
+PGYWW.US,D,20240809,000000,0.18,0.25,0.18,0.2,58826,0
+PGYWW.US,D,20240812,000000,0.2451,0.2475,0.18,0.1888,28338,0
+PGYWW.US,D,20240813,000000,0.19,0.2,0.1826,0.1913,10080,0
+PGYWW.US,D,20240814,000000,0.2,0.226251,0.19,0.19,9662,0
+PGYWW.US,D,20240815,000000,0.19,0.1975,0.160101,0.19,67167,0
+PGYWW.US,D,20240816,000000,0.19,0.21,0.19,0.1995,65813,0
+PGYWW.US,D,20240819,000000,0.194399,0.2175,0.1888,0.2,20644,0
+PGYWW.US,D,20240820,000000,0.19,0.2275,0.19,0.225,17693,0
+PGYWW.US,D,20240821,000000,0.22,0.236388,0.22,0.23005,52516,0
+PGYWW.US,D,20240822,000000,0.23,0.230175,0.2065,0.2065,17457,0
+PGYWW.US,D,20240823,000000,0.225,0.25,0.225,0.24,84061,0
+PGYWW.US,D,20240826,000000,0.24,0.24,0.225,0.225101,28066,0
+PGYWW.US,D,20240827,000000,0.24,0.24,0.2253,0.2253,8808,0
+PGYWW.US,D,20240828,000000,0.2253,0.24,0.2253,0.23602,7863,0
+PGYWW.US,D,20240829,000000,0.236,0.27055,0.236,0.2605,45012,0
+PGYWW.US,D,20240830,000000,0.2847,0.2847,0.2605,0.2605,17106,0
+PGYWW.US,D,20240903,000000,0.2605,0.2605,0.225,0.2251,58523,0
+PGYWW.US,D,20240904,000000,0.2253,0.2874,0.225,0.2303,16661,0
+PGYWW.US,D,20240905,000000,0.2368,0.2368,0.23,0.2311,25765,0
+PGYWW.US,D,20240906,000000,0.2311,0.2525,0.23,0.2301,8564,0
+PGYWW.US,D,20240909,000000,0.23,0.25875,0.23,0.23,11796,0
+PGYWW.US,D,20240910,000000,0.23,0.2363,0.225,0.225,22714,0
+PGYWW.US,D,20240911,000000,0.23625,0.23625,0.225,0.225,2008,0
+PGYWW.US,D,20240912,000000,0.225,0.2251,0.225,0.225,6031,0
+PGYWW.US,D,20240913,000000,0.23,0.2302,0.2296,0.2296,20121,0
+PGYWW.US,D,20240916,000000,0.24,0.24,0.23,0.2301,33778,0
+PGYWW.US,D,20240917,000000,0.234,0.234,0.225,0.225,27248,0
+PGYWW.US,D,20240918,000000,0.225,0.2417,0.225,0.225,2088,0
+PGYWW.US,D,20240919,000000,0.225,0.2251,0.18,0.1818,106006,0
+PGYWW.US,D,20240920,000000,0.1901,0.22,0.1901,0.22,13347,0
+PGYWW.US,D,20240923,000000,0.2,0.202,0.2,0.2002,4058,0
+PGYWW.US,D,20240924,000000,0.2,0.215,0.1886,0.215,5485,0
+PGYWW.US,D,20240925,000000,0.23,0.24,0.1801,0.1801,8377,0
+PGYWW.US,D,20240926,000000,0.1829,0.217,0.165,0.183,59401,0
+PGYWW.US,D,20240927,000000,0.2,0.2,0.185,0.1938,9565,0
+PGYWW.US,D,20240930,000000,0.19,0.1955,0.185,0.1955,11242,0
+PGYWW.US,D,20241004,000000,0.208,0.208,0.183,0.183,19897,0
+PGYWW.US,D,20241007,000000,0.19,0.19,0.167598,0.168688,40582,0
+PGYWW.US,D,20241008,000000,0.155001,0.18,0.145,0.17,10881,0
+PGYWW.US,D,20241009,000000,0.1501,0.1501,0.1501,0.1501,1256,0
+PGYWW.US,D,20241010,000000,0.18,0.18,0.1666,0.1666,6900,0
+PGYWW.US,D,20241011,000000,0.174,0.179,0.161101,0.179,10746,0
+PGYWW.US,D,20241015,000000,0.198,0.2,0.185,0.185,2235,0
+PGYWW.US,D,20241016,000000,0.19,0.19,0.19,0.19,1502,0
+PGYWW.US,D,20241017,000000,0.175,0.19,0.165001,0.17,3598,0
+PGYWW.US,D,20241018,000000,0.19,0.19,0.1774,0.1789,10267,0
+PGYWW.US,D,20241022,000000,0.179,0.179,0.14,0.15,34374,0
+PGYWW.US,D,20241023,000000,0.17,0.1733,0.1375,0.1375,16327,0
+PGYWW.US,D,20241024,000000,0.1531,0.188,0.14,0.14,352551,0
+PGYWW.US,D,20241025,000000,0.183949,0.1899,0.15,0.188,249214,0
+PGYWW.US,D,20241028,000000,0.205,0.205,0.1886,0.19,5175,0
+PGYWW.US,D,20241029,000000,0.1932,0.2098,0.17,0.17,30504,0
+PGYWW.US,D,20241030,000000,0.17,0.181,0.1522,0.165,478894,0
+PGYWW.US,D,20241031,000000,0.161,0.17,0.157,0.157,78795,0
+PGYWW.US,D,20241101,000000,0.161,0.2099,0.16,0.1604,64655,0
+PGYWW.US,D,20241104,000000,0.1621,0.16555,0.16,0.16,5455,0
+PGYWW.US,D,20241105,000000,0.150001,0.16,0.1463,0.1499,40357,0
+PGYWW.US,D,20241106,000000,0.159,0.16,0.131,0.1568,275801,0
+PGYWW.US,D,20241107,000000,0.144599,0.1586,0.144599,0.1498,149264,0
+PGYWW.US,D,20241108,000000,0.1587,0.1862,0.145,0.1745,1146887,0
+PGYWW.US,D,20241111,000000,0.1916,0.1988,0.17,0.18,523849,0
+PGYWW.US,D,20241112,000000,0.16,0.16,0.106,0.13,189863,0
+PGYWW.US,D,20241113,000000,0.141749,0.141749,0.1262,0.1266,12110,0
+PGYWW.US,D,20241114,000000,0.132501,0.135,0.13,0.13,13309,0
+PGYWW.US,D,20241115,000000,0.121,0.1375,0.11,0.119901,60994,0
+PGYWW.US,D,20241118,000000,0.1202,0.1239,0.1125,0.1125,43052,0
+PGYWW.US,D,20241119,000000,0.1201,0.1209,0.1125,0.1209,40338,0
+PGYWW.US,D,20241120,000000,0.1131,0.12,0.095,0.103831,197228,0
+PGYWW.US,D,20241121,000000,0.1012,0.11,0.1011,0.105,171317,0
+PGYWW.US,D,20241122,000000,0.105,0.115,0.1001,0.1001,139387,0
+PGYWW.US,D,20241125,000000,0.11,0.1125,0.095,0.0999,175037,0
+PGYWW.US,D,20241126,000000,0.0901,0.1049,0.083,0.08895,114331,0
+PGYWW.US,D,20241127,000000,0.0946,0.0998,0.0851,0.09,84544,0
+PGYWW.US,D,20241129,000000,0.09,0.0989,0.0725,0.085,491625,0
+PGYWW.US,D,20241202,000000,0.1,0.112,0.08405,0.085,116316,0
+PGYWW.US,D,20241203,000000,0.09,0.09,0.084286,0.0849,56540,0
+PGYWW.US,D,20241204,000000,0.0861,0.09,0.078749,0.078749,54786,0
+PGYWW.US,D,20241205,000000,0.082499,0.082551,0.08,0.0813,43509,0
+PGYWW.US,D,20241206,000000,0.082,0.0847,0.08,0.08,3999,0
+PGYWW.US,D,20241209,000000,0.088,0.088,0.075,0.0775,218180,0
+PGYWW.US,D,20241210,000000,0.08,0.0838,0.0602,0.07,303168,0
+PGYWW.US,D,20241211,000000,0.07,0.071,0.067,0.068,203683,0
+PGYWW.US,D,20241212,000000,0.07,0.07,0.065,0.066,131299,0
+PGYWW.US,D,20241213,000000,0.0657,0.07,0.060749,0.0615,254592,0
+PGYWW.US,D,20241216,000000,0.0651,0.077,0.063,0.063,501694,0
+PGYWW.US,D,20241217,000000,0.073,0.073,0.0622,0.065,237804,0
+PGYWW.US,D,20241218,000000,0.0696,0.073,0.0623,0.0659,303917,0
+PGYWW.US,D,20241219,000000,0.0653,0.0703,0.0533,0.0625,171072,0
+PGYWW.US,D,20241220,000000,0.0736,0.0736,0.0572,0.0643,71920,0
+PGYWW.US,D,20241223,000000,0.065,0.0819,0.06,0.079,94318,0
+PGYWW.US,D,20241224,000000,0.0621,0.085,0.0621,0.085,149770,0
+PGYWW.US,D,20241226,000000,0.085,0.085,0.0799,0.08,97925,0
+PGYWW.US,D,20241227,000000,0.0801,0.0845,0.0701,0.08,56809,0
+PGYWW.US,D,20241230,000000,0.0746,0.0798,0.07,0.0702,107416,0
+PGYWW.US,D,20241231,000000,0.0706,0.070701,0.06,0.0605,322670,0
+PGYWW.US,D,20250102,000000,0.0793,0.0794,0.0605,0.0736,55591,0
+PGYWW.US,D,20250103,000000,0.0749,0.0775,0.071,0.072,32727,0
+PGYWW.US,D,20250106,000000,0.08,0.098,0.0718,0.0899,315050,0
+PGYWW.US,D,20250107,000000,0.08,0.0841,0.0726,0.0788,68109,0
+PGYWW.US,D,20250108,000000,0.0751,0.0899,0.065,0.07,197322,0
+PGYWW.US,D,20250110,000000,0.0786,0.0799,0.072,0.0799,73291,0
+PGYWW.US,D,20250113,000000,0.0799,0.0799,0.0711,0.0749,16889,0
+PGYWW.US,D,20250114,000000,0.075,0.094,0.07,0.094,19614,0
+PGYWW.US,D,20250115,000000,0.0765,0.08,0.075,0.0775,39823,0
+PGYWW.US,D,20250116,000000,0.08,0.08,0.0731,0.0797,13448,0
+PGYWW.US,D,20250117,000000,0.076,0.0794,0.075,0.0794,42101,0
+PGYWW.US,D,20250121,000000,0.0795,0.089,0.0706,0.0801,54305,0
+PGYWW.US,D,20250122,000000,0.0744,0.085,0.074,0.085,15841,0
+PGYWW.US,D,20250123,000000,0.085,0.0851,0.084999,0.085,82030,0
+PGYWW.US,D,20250124,000000,0.0792,0.0881,0.074,0.0855,146065,0
+PGYWW.US,D,20250127,000000,0.081,0.084899,0.077,0.0791,61341,0
+PGYWW.US,D,20250128,000000,0.08,0.0804,0.0711,0.075,49591,0
+PGYWW.US,D,20250129,000000,0.071,0.09,0.071,0.08,49933,0
+PGYWW.US,D,20250130,000000,0.077501,0.09,0.077501,0.089,6835,0
+PGYWW.US,D,20250131,000000,0.088,0.09,0.085,0.0899,28146,0
+PGYWW.US,D,20250203,000000,0.08,0.13,0.08,0.0978,59795,0
+PGYWW.US,D,20250204,000000,0.0978,0.119799,0.0901,0.1074,44309,0
+PGYWW.US,D,20250205,000000,0.1187,0.1187,0.100867,0.117,134626,0
+PGYWW.US,D,20250206,000000,0.117,0.16,0.1005,0.13,151588,0
+PGYWW.US,D,20250207,000000,0.15,0.1886,0.1372,0.1699,488985,0
+PGYWW.US,D,20250210,000000,0.1988,0.1988,0.1504,0.15905,454892,0
+PGYWW.US,D,20250211,000000,0.1503,0.1505,0.13,0.137,254178,0
+PGYWW.US,D,20250212,000000,0.14,0.1586,0.1305,0.145,50619,0
+PGYWW.US,D,20250213,000000,0.1688,0.183,0.1461,0.1812,499845,0
+PGYWW.US,D,20250214,000000,0.1635,0.1747,0.15,0.167,97027,0
+PGYWW.US,D,20250218,000000,0.2,0.23,0.1971,0.2105,420808,0
+PGYWW.US,D,20250219,000000,0.25,0.25,0.2,0.20765,321657,0
+PGYWW.US,D,20250220,000000,0.2277,0.23,0.205,0.205,138114,0
+PGYWW.US,D,20250221,000000,0.213001,0.214,0.2,0.2005,107136,0
+PGYWW.US,D,20250224,000000,0.2,0.2,0.18,0.180226,98082,0
+PGYWW.US,D,20250225,000000,0.175,0.1884,0.17,0.181,34962,0
+PGYWW.US,D,20250226,000000,0.19,0.192,0.181,0.185751,67375,0
+PGYWW.US,D,20250227,000000,0.1858,0.2173,0.1501,0.1648,76091,0
+PGYWW.US,D,20250228,000000,0.156,0.16,0.1451,0.1522,46525,0
+PGYWW.US,D,20250303,000000,0.165001,0.17,0.1448,0.1448,146542,0
+PGYWW.US,D,20250304,000000,0.1501,0.155,0.145,0.1549,90469,0
+PGYWW.US,D,20250305,000000,0.145,0.1621,0.145,0.1601,3001,0
+PGYWW.US,D,20250306,000000,0.165,0.1673,0.145,0.157,58560,0
+PGYWW.US,D,20250307,000000,0.16,0.16,0.1401,0.1485,46246,0
+PGYWW.US,D,20250310,000000,0.1485,0.15,0.1251,0.1252,96050,0
+PGYWW.US,D,20250311,000000,0.1252,0.1678,0.124,0.1241,18064,0
+PGYWW.US,D,20250312,000000,0.1286,0.1286,0.1218,0.1225,16950,0
+PGYWW.US,D,20250313,000000,0.1225,0.1225,0.1224,0.1224,2742,0
+PGYWW.US,D,20250314,000000,0.13,0.13,0.1205,0.1205,8228,0
+PGYWW.US,D,20250317,000000,0.1404,0.1404,0.13,0.13,770,0
+PGYWW.US,D,20250318,000000,0.14,0.1493,0.13,0.13,2769,0
+PGYWW.US,D,20250319,000000,0.1301,0.135,0.1301,0.135,6607,0
+PGYWW.US,D,20250320,000000,0.135,0.1424,0.135,0.1351,2939,0
+PGYWW.US,D,20250321,000000,0.135,0.135,0.135,0.135,2001,0
+PGYWW.US,D,20250324,000000,0.135,0.1352,0.135,0.1352,10224,0
+PGYWW.US,D,20250325,000000,0.1446,0.155,0.1446,0.15,5816,0
+PGYWW.US,D,20250326,000000,0.16,0.16,0.1449,0.145,3019,0
+PGYWW.US,D,20250327,000000,0.145,0.145,0.1425,0.1449,9800,0
+PGYWW.US,D,20250328,000000,0.14,0.14,0.120801,0.1345,4002,0
+PGYWW.US,D,20250331,000000,0.1334,0.1352,0.1333,0.135015,6291,0
+PGYWW.US,D,20250401,000000,0.13,0.1301,0.1298,0.1298,52137,0
+PGYWW.US,D,20250402,000000,0.1329,0.133,0.13,0.133,11111,0
+PGYWW.US,D,20250403,000000,0.13,0.13,0.115,0.115,411123,0
+PGYWW.US,D,20250404,000000,0.1,0.1,0.0676,0.0701,600987,0
+PGYWW.US,D,20250407,000000,0.07,0.0835,0.05,0.08,287788,0
+PGYWW.US,D,20250408,000000,0.0835,0.1,0.0828,0.0828,127948,0
+PGYWW.US,D,20250409,000000,0.0888,0.1,0.0625,0.0935,29082,0
+PGYWW.US,D,20250410,000000,0.094,0.1,0.081,0.0812,21816,0
+PGYWW.US,D,20250414,000000,0.0813,0.093,0.0801,0.0821,37612,0
+PGYWW.US,D,20250415,000000,0.0949,0.0949,0.0941,0.0941,1190,0
+PGYWW.US,D,20250416,000000,0.0801,0.0801,0.0801,0.0801,200,0
+PGYWW.US,D,20250417,000000,0.095,0.095,0.0801,0.0801,12200,0
+PGYWW.US,D,20250421,000000,0.09,0.1,0.0751,0.0805,21831,0
+PGYWW.US,D,20250422,000000,0.0801,0.0851,0.0754,0.0851,21346,0
+PGYWW.US,D,20250423,000000,0.082,0.0949,0.0802,0.0907,27837,0
+PGYWW.US,D,20250424,000000,0.0902,0.095,0.0902,0.095,23512,0
+PGYWW.US,D,20250425,000000,0.1052,0.1089,0.096,0.096,4596,0
+PGYWW.US,D,20250428,000000,0.1,0.1118,0.1,0.1117,4915,0
+PGYWW.US,D,20250429,000000,0.0963,0.111,0.095,0.0962,15996,0
+PGYWW.US,D,20250430,000000,0.096,0.0988,0.096,0.0988,1521,0
+PGYWW.US,D,20250501,000000,0.096,0.096,0.0925,0.0925,22639,0
+PGYWW.US,D,20250502,000000,0.0926,0.12,0.0926,0.1001,39184,0
+PGYWW.US,D,20250505,000000,0.105,0.11,0.105,0.1051,8798,0
+PGYWW.US,D,20250506,000000,0.1086,0.12,0.1051,0.1051,6128,0
+PGYWW.US,D,20250507,000000,0.12,0.13,0.101,0.105,101577,0
+PGYWW.US,D,20250508,000000,0.1167,0.13,0.105,0.1196,227441,0
+PGYWW.US,D,20250509,000000,0.1125,0.125,0.1061,0.11,44559,0
+PGYWW.US,D,20250512,000000,0.12,0.1361,0.12,0.125,94006,0
+PGYWW.US,D,20250513,000000,0.1246,0.141,0.117,0.141,260172,0
+PGYWW.US,D,20250514,000000,0.1401,0.1599,0.14,0.140191,97825,0
+PGYWW.US,D,20250515,000000,0.14,0.1531,0.135,0.135,25707,0
+PGYWW.US,D,20250516,000000,0.14,0.15,0.1389,0.15,74599,0
+PGYWW.US,D,20250519,000000,0.15,0.1547,0.1055,0.1376,180956,0
+PGYWW.US,D,20250520,000000,0.1401,0.1401,0.14,0.14,6247,0
+PGYWW.US,D,20250521,000000,0.138,0.163,0.138,0.159,26087,0
+PGYWW.US,D,20250522,000000,0.1587,0.173222,0.1501,0.1663,557539,0
+PGYWW.US,D,20250523,000000,0.17749,0.17749,0.17749,0.17749,109,0
+PGYWW.US,D,20250527,000000,0.177,0.177,0.1511,0.16,43190,0
+PGYWW.US,D,20250528,000000,0.16475,0.1787,0.1505,0.1506,10180,0
+PGYWW.US,D,20250529,000000,0.1602,0.17,0.1531,0.16,16937,0
+PGYWW.US,D,20250530,000000,0.1505,0.179,0.1401,0.15,86951,0
+PGYWW.US,D,20250602,000000,0.1465,0.17,0.1406,0.17,32063,0
+PGYWW.US,D,20250603,000000,0.179,0.179,0.149,0.16495,35701,0
+PGYWW.US,D,20250604,000000,0.165,0.1752,0.1515,0.161,38412,0
+PGYWW.US,D,20250605,000000,0.1655,0.17,0.1487,0.1612,42239,0
+PGYWW.US,D,20250606,000000,0.165,0.17,0.1515,0.17,69120,0
+PGYWW.US,D,20250609,000000,0.1551,0.179,0.155,0.1555,533021,0
+PGYWW.US,D,20250610,000000,0.1673,0.1743,0.1573,0.1638,4273,0
+PGYWW.US,D,20250611,000000,0.1655,0.1655,0.1655,0.1655,3050,0
+PGYWW.US,D,20250612,000000,0.17,0.179,0.155801,0.169499,100880,0
+PGYWW.US,D,20250613,000000,0.1675,0.1675,0.1675,0.1675,500,0
+PGYWW.US,D,20250616,000000,0.1669,0.1779,0.1553,0.1679,108090,0
+PGYWW.US,D,20250617,000000,0.165,0.165,0.163,0.164,16548,0
+PGYWW.US,D,20250618,000000,0.164,0.1736,0.161,0.162,44865,0
+PGYWW.US,D,20250620,000000,0.1601,0.162,0.1501,0.151,85034,0
+PGYWW.US,D,20250623,000000,0.147,0.162,0.1405,0.152,67399,0
+PGYWW.US,D,20250624,000000,0.175,0.175,0.1565,0.1662,60759,0
+PGYWW.US,D,20250625,000000,0.1765,0.1775,0.165,0.166,16883,0
+PGYWW.US,D,20250626,000000,0.162,0.1678,0.16,0.1678,3178,0
+PGYWW.US,D,20250627,000000,0.17,0.179,0.1511,0.1615,188553,0
+PGYWW.US,D,20250630,000000,0.17,0.179,0.1662,0.1675,130473,0
+PGYWW.US,D,20250701,000000,0.178,0.18,0.174651,0.1775,109026,0
+PGYWW.US,D,20250702,000000,0.175,0.18,0.1587,0.1587,116829,0
+PGYWW.US,D,20250703,000000,0.162001,0.162002,0.1055,0.147,562954,0
+PGYWW.US,D,20250707,000000,0.123,0.147,0.1205,0.1416,162381,0
+PGYWW.US,D,20250708,000000,0.15,0.15,0.1299,0.135,60632,0
+PGYWW.US,D,20250709,000000,0.1331,0.152,0.1307,0.152,77196,0
+PGYWW.US,D,20250710,000000,0.148,0.157,0.142,0.15,13296,0
+PGYWW.US,D,20250711,000000,0.14,0.15,0.13305,0.142,38852,0
+PGYWW.US,D,20250714,000000,0.1479,0.1513,0.1344,0.1344,360648,0
+PGYWW.US,D,20250715,000000,0.1377,0.15,0.1366,0.14,205526,0
+PGYWW.US,D,20250716,000000,0.149799,0.1525,0.138,0.1514,132879,0
+PGYWW.US,D,20250717,000000,0.18,0.197,0.1653,0.18,562878,0
+PGYWW.US,D,20250718,000000,0.1995,0.3,0.186,0.2905,595691,0
+PGYWW.US,D,20250721,000000,0.315,0.5501,0.31,0.45,809109,0
+PGYWW.US,D,20250722,000000,0.46,0.55,0.43,0.4601,271422,0
+PGYWW.US,D,20250723,000000,0.544412,0.55,0.5,0.53,150599,0
+PGYWW.US,D,20250724,000000,0.56,0.57,0.5,0.5699,122508,0
+PGYWW.US,D,20250725,000000,0.5001,0.57,0.5001,0.55,35494,0
+PGYWW.US,D,20250728,000000,0.5499,0.5499,0.5201,0.5391,18143,0
+PGYWW.US,D,20250729,000000,0.55,0.55,0.3326,0.4156,391006,0
+PGYWW.US,D,20250730,000000,0.351,0.438799,0.35,0.4298,40477,0
+PGYWW.US,D,20250731,000000,0.4,0.41,0.3903,0.41,36080,0
+PGYWW.US,D,20250801,000000,0.37,0.4098,0.35,0.4,50210,0
+PGYWW.US,D,20250804,000000,0.4,0.49,0.4,0.48,46938,0
+PGYWW.US,D,20250805,000000,0.4999,0.5,0.45,0.5,152505,0
+PGYWW.US,D,20250806,000000,0.5002,0.5002,0.36,0.495,42057,0
+PGYWW.US,D,20250807,000000,0.5,0.5443,0.4132,0.47,268931,0
+PGYWW.US,D,20250808,000000,0.47,0.51,0.4501,0.455,36081,0
+PGYWW.US,D,20250811,000000,0.45,0.49,0.4301,0.45,143341,0
+PGYWW.US,D,20250812,000000,0.4549,0.49,0.4549,0.4899,16567,0
+PGYWW.US,D,20250813,000000,0.48,0.5,0.460301,0.48,57934,0
+PGYWW.US,D,20250814,000000,0.44,0.5,0.44,0.495,104458,0
+PGYWW.US,D,20250815,000000,0.49,0.5188,0.44,0.47,238221,0
+PGYWW.US,D,20250818,000000,0.48,0.5199,0.4661,0.494999,20788,0
+PGYWW.US,D,20250819,000000,0.5,0.52,0.4618,0.5199,303935,0
+PGYWW.US,D,20250820,000000,0.508,0.508,0.45,0.4504,44727,0
+PGYWW.US,D,20250821,000000,0.4513,0.461,0.4503,0.4601,28362,0
+PGYWW.US,D,20250822,000000,0.477,0.51,0.4626,0.4891,52432,0
+PGYWW.US,D,20250825,000000,0.52,0.54,0.4605,0.473,61786,0
+PGYWW.US,D,20250826,000000,0.475001,0.4999,0.4655,0.482,59900,0
+PGYWW.US,D,20250827,000000,0.5,0.5,0.4611,0.48,31897,0
+PGYWW.US,D,20250828,000000,0.5,0.528,0.47,0.525,141013,0
+PGYWW.US,D,20250829,000000,0.5149,0.537264,0.4902,0.4902,62168,0
+PGYWW.US,D,20250902,000000,0.4902,0.5198,0.49,0.5001,33862,0
+PGYWW.US,D,20250903,000000,0.5197,0.5197,0.48,0.48,14407,0
+PGYWW.US,D,20250904,000000,0.4631,0.4863,0.4415,0.46,37341,0
+PGYWW.US,D,20250905,000000,0.5109,0.5109,0.4699,0.4799,26908,0
+PGYWW.US,D,20250908,000000,0.5,0.5,0.4701,0.4809,6187,0
+PGYWW.US,D,20250909,000000,0.4749,0.475,0.4601,0.475,9534,0
+PGYWW.US,D,20250910,000000,0.5109,0.5109,0.469999,0.475,25683,0
+PGYWW.US,D,20250911,000000,0.4725,0.5085,0.4725,0.501935,45384,0
+PGYWW.US,D,20250912,000000,0.5,0.515,0.4825,0.495,24417,0
+PGYWW.US,D,20250915,000000,0.4827,0.55015,0.4725,0.5501,136149,0
+PGYWW.US,D,20250916,000000,0.5339,0.62,0.5339,0.5998,59150,0
+PGYWW.US,D,20250917,000000,0.59,0.604951,0.5699,0.5999,119237,0
+PGYWW.US,D,20250918,000000,0.6199,0.63,0.6199,0.6199,72092,0
+PGYWW.US,D,20250919,000000,0.7,0.7,0.6,0.6308,31673,0
+PGYWW.US,D,20250922,000000,0.68,0.699,0.6498,0.6787,80701,0
+PGYWW.US,D,20250923,000000,0.6975,0.713,0.6418,0.713,188053,0
+PGYWW.US,D,20250924,000000,0.7175,0.7175,0.55,0.569,54978,0
+PGYWW.US,D,20250925,000000,0.56,0.640199,0.56,0.6,7797,0
+PGYWW.US,D,20250926,000000,0.6875,0.6963,0.59,0.624,25974,0
+PGYWW.US,D,20250929,000000,0.63,0.651251,0.5174,0.535,113451,0
+PGYWW.US,D,20250930,000000,0.547,0.5511,0.47,0.5001,377545,0
+PGYWW.US,D,20251001,000000,0.59,0.6101,0.5211,0.5387,76719,0
+PGYWW.US,D,20251002,000000,0.57875,0.5975,0.54,0.56,16919,0
+PGYWW.US,D,20251003,000000,0.6,0.6,0.500164,0.512,38576,0
+PGYWW.US,D,20251006,000000,0.52,0.5725,0.510101,0.529501,17765,0
+PGYWW.US,D,20251007,000000,0.5905,0.5905,0.51,0.5101,47743,0
+PGYWW.US,D,20251008,000000,0.5476,0.5623,0.5114,0.5151,15693,0
+PGYWW.US,D,20251009,000000,0.5301,0.537,0.5103,0.537,19535,0
+PGYWW.US,D,20251010,000000,0.5397,0.5889,0.511,0.511,93604,0
+PGYWW.US,D,20251013,000000,0.53,0.53,0.4802,0.5,27986,0
+PGYWW.US,D,20251014,000000,0.505,0.555,0.48,0.54,100750,0
+PGYWW.US,D,20251015,000000,0.594899,0.594899,0.5011,0.52,26059,0
+PGYWW.US,D,20251016,000000,0.5765,0.5765,0.5008,0.5008,7252,0
+PGYWW.US,D,20251017,000000,0.5005,0.506,0.47,0.4902,74784,0
+PGYWW.US,D,20251020,000000,0.4902,0.535,0.4901,0.52,25485,0
+PGYWW.US,D,20251021,000000,0.511001,0.535,0.503,0.51,58352,0
+PGYWW.US,D,20251022,000000,0.5051,0.51,0.49,0.5,35819,0
+PGYWW.US,D,20251023,000000,0.5099,0.525,0.4901,0.4901,20442,0
+PGYWW.US,D,20251024,000000,0.51,0.51,0.4955,0.5,13006,0
+PGYWW.US,D,20251027,000000,0.517501,0.5201,0.4956,0.4957,60924,0
+PGYWW.US,D,20251028,000000,0.5198,0.530001,0.49,0.4949,95691,0
+PGYWW.US,D,20251029,000000,0.5,0.54,0.49,0.4951,88703,0
+PGYWW.US,D,20251030,000000,0.5194,0.5194,0.49,0.4902,6303,0
+PGYWW.US,D,20251031,000000,0.4902,0.5225,0.4901,0.497,31268,0
+PGYWW.US,D,20251103,000000,0.5225,0.5225,0.49,0.4901,7928,0
+PGYWW.US,D,20251104,000000,0.53,0.53,0.45,0.4504,255956,0
+PGYWW.US,D,20251105,000000,0.4505,0.491,0.41,0.44,30162,0
+PGYWW.US,D,20251106,000000,0.4435,0.4435,0.4005,0.405,31018,0
+PGYWW.US,D,20251107,000000,0.4,0.4001,0.3601,0.4001,67345,0
+PGYWW.US,D,20251110,000000,0.4601,0.489,0.441067,0.4499,85608,0
+PGYWW.US,D,20251111,000000,0.4412,0.4667,0.4125,0.45,21118,0
+PGYWW.US,D,20251112,000000,0.46,0.4667,0.43,0.4599,15698,0
+PGYWW.US,D,20251113,000000,0.465,0.465,0.36,0.4,239284,0
+PGYWW.US,D,20251114,000000,0.39,0.409999,0.37,0.37,165353,0
+PGYWW.US,D,20251117,000000,0.3901,0.3901,0.36,0.3602,64988,0
+PGYWW.US,D,20251118,000000,0.3703,0.3713,0.3703,0.3713,3700,0
+PGYWW.US,D,20251119,000000,0.41,0.41,0.36,0.3656,120119,0
+PGYWW.US,D,20251120,000000,0.419799,0.419799,0.3641,0.3642,41920,0
+PGYWW.US,D,20251121,000000,0.3642,0.3834,0.3442,0.365,83920,0
+PGYWW.US,D,20251124,000000,0.35,0.4,0.3387,0.4,24203,0
+PGYWW.US,D,20251125,000000,0.3581,0.4099,0.35,0.3937,9155,0
+PGYWW.US,D,20251126,000000,0.4,0.4,0.3755,0.3755,12939,0
+PGYWW.US,D,20251128,000000,0.4,0.4212,0.39785,0.4212,2700,0
+PGYWW.US,D,20251201,000000,0.3756,0.3756,0.3701,0.3756,75059,0
+PGYWW.US,D,20251202,000000,0.34,0.4074,0.34,0.4,14234,0
+PGYWW.US,D,20251203,000000,0.45,0.45,0.358,0.3621,22351,0
+PGYWW.US,D,20251204,000000,0.37,0.4385,0.37,0.42,4097,0
+PGYWW.US,D,20251205,000000,0.385,0.42,0.385,0.39,6202,0
+PGYWW.US,D,20251208,000000,0.45,0.45,0.39,0.4,4537,0
+PGYWW.US,D,20251209,000000,0.44,0.44,0.385,0.439,16405,0
+PGYWW.US,D,20251210,000000,0.4,0.439,0.4,0.439,27168,0
+PGYWW.US,D,20251211,000000,0.420251,0.4386,0.3643,0.4022,41481,0
+PGYWW.US,D,20251212,000000,0.3917,0.3917,0.3513,0.3795,3862,0
+PGYWW.US,D,20251215,000000,0.3653,0.41,0.35,0.3501,55828,0
+PGYWW.US,D,20251216,000000,0.38,0.3952,0.35,0.3508,67066,0
+PGYWW.US,D,20251217,000000,0.38,0.38,0.3698,0.3698,785,0
+PGYWW.US,D,20251218,000000,0.3786,0.3786,0.353,0.3531,7310,0
+PGYWW.US,D,20251219,000000,0.37,0.3701,0.35,0.3501,56864,0
+PGYWW.US,D,20251222,000000,0.350501,0.351,0.32,0.3361,148501,0
+PGYWW.US,D,20251223,000000,0.353751,0.353751,0.32,0.320067,42240,0
+PGYWW.US,D,20251224,000000,0.34,0.34,0.32,0.32,7179,0
+PGYWW.US,D,20251226,000000,0.3201,0.3201,0.3201,0.3201,1108,0
+PGYWW.US,D,20251229,000000,0.3335,0.3335,0.3335,0.3335,210,0
+PGYWW.US,D,20251230,000000,0.3201,0.3443,0.32,0.3201,12585,0
+PGYWW.US,D,20251231,000000,0.3201,0.3471,0.32,0.3201,14961,0
+PGYWW.US,D,20260102,000000,0.32,0.4,0.32,0.3401,29842,0
+PGYWW.US,D,20260105,000000,0.383,0.3899,0.36,0.3799,6803,0
+PGYWW.US,D,20260106,000000,0.3301,0.3749,0.3301,0.3301,11172,0
+PGYWW.US,D,20260107,000000,0.39,0.39,0.32,0.36,42703,0
+PGYWW.US,D,20260108,000000,0.3601,0.37,0.35,0.35,5947,0
+PGYWW.US,D,20260109,000000,0.3698,0.3899,0.3425,0.3425,27380,0
+PGYWW.US,D,20260112,000000,0.3664,0.3664,0.35,0.35,13657,0
+PGYWW.US,D,20260113,000000,0.35,0.3899,0.3361,0.3361,9376,0
+PGYWW.US,D,20260114,000000,0.3629,0.3798,0.33,0.3539,8844,0
+PGYWW.US,D,20260115,000000,0.35,0.3525,0.330001,0.3525,3423,0
+PGYWW.US,D,20260116,000000,0.34,0.36,0.3251,0.355,11598,0
+PGYWW.US,D,20260120,000000,0.35,0.35,0.32,0.3201,11963,0
+PGYWW.US,D,20260121,000000,0.3536,0.3772,0.35,0.3699,6669,0
+PGYWW.US,D,20260122,000000,0.346,0.363001,0.3361,0.3425,91362,0
+PGYWW.US,D,20260123,000000,0.36,0.36,0.36,0.36,1196,0
+PGYWW.US,D,20260126,000000,0.3773,0.39,0.3232,0.334,36061,0
+PGYWW.US,D,20260127,000000,0.333,0.375,0.333,0.345,2975,0
+PGYWW.US,D,20260128,000000,0.35,0.35,0.333,0.3444,7973,0
+PGYWW.US,D,20260129,000000,0.3497,0.368,0.32,0.34,52942,0
+PGYWW.US,D,20260130,000000,0.344801,0.365,0.32,0.3201,59551,0
+PGYWW.US,D,20260202,000000,0.32,0.337399,0.32,0.331,113557,0
+PGYWW.US,D,20260203,000000,0.33,0.337303,0.29,0.3012,213846,0
+PGYWW.US,D,20260204,000000,0.298,0.298,0.25005,0.275,13003,0
+PGYWW.US,D,20260205,000000,0.275,0.3054,0.2502,0.2502,51586,0
+PGYWW.US,D,20260206,000000,0.25,0.2884,0.24,0.2834,43480,0
+PGYWW.US,D,20260209,000000,0.2193,0.2198,0.1525,0.189,289526,0
+PGYWW.US,D,20260210,000000,0.1889,0.2399,0.1889,0.2149,29197,0
+PGYWW.US,D,20260211,000000,0.2,0.2,0.1725,0.18,41662,0
+PGYWW.US,D,20260212,000000,0.1727,0.18,0.155,0.1561,27069,0
+PGYWW.US,D,20260213,000000,0.15,0.2,0.15,0.19,64212,0
+PGYWW.US,D,20260217,000000,0.16,0.169,0.1275,0.151099,30705,0
+PGYWW.US,D,20260218,000000,0.1511,0.1511,0.135,0.1411,37741,0
diff --git a/daily/us/nasdaq stocks/2/plbl.us.txt b/daily/us/nasdaq stocks/2/plbl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..32cafc70079ca911e2c930d58adb0c16f04fb5cc
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/plbl.us.txt	
@@ -0,0 +1,324 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PLBL.US,D,20240731,000000,10.05,10.05,10.05,10.05,185,0
+PLBL.US,D,20240805,000000,10,10,10,10,500,0
+PLBL.US,D,20240806,000000,9.99,9.99,9.99,9.99,100000,0
+PLBL.US,D,20240807,000000,10,10,10,10,35437,0
+PLBL.US,D,20240808,000000,10,10,9.99,9.995,177476,0
+PLBL.US,D,20240809,000000,9.995,9.995,9.97,9.97,210263,0
+PLBL.US,D,20240812,000000,9.97,9.98,9.97,9.98,25320,0
+PLBL.US,D,20240813,000000,9.97,9.97,9.97,9.97,283,0
+PLBL.US,D,20240814,000000,9.98,9.98,9.98,9.98,6053,0
+PLBL.US,D,20240816,000000,10,10,10,10,278664,0
+PLBL.US,D,20240819,000000,9.97,9.995,9.97,9.99,96269,0
+PLBL.US,D,20240820,000000,9.98,10,9.98,9.995,376497,0
+PLBL.US,D,20240821,000000,10.01,10.01,9.98,9.98,96433,0
+PLBL.US,D,20240822,000000,10.01,10.01,9.99,9.99,42021,0
+PLBL.US,D,20240823,000000,10.05,10.05,9.99,9.99,81474,0
+PLBL.US,D,20240826,000000,10.01,10.01,9.97,9.97,47780,0
+PLBL.US,D,20240827,000000,9.99,9.99,9.98,9.98,292916,0
+PLBL.US,D,20240828,000000,9.97,9.985,9.97,9.985,26835,0
+PLBL.US,D,20240829,000000,10,10,9.98,9.985,94751,0
+PLBL.US,D,20240903,000000,9.99,9.99,9.99,9.99,1200,0
+PLBL.US,D,20240904,000000,9.99,9.99,9.98,9.98,279,0
+PLBL.US,D,20240905,000000,9.99,10,9.99,10,42100,0
+PLBL.US,D,20240906,000000,9.99,10,9.99,9.99,160252,0
+PLBL.US,D,20240909,000000,10,10.005,10,10.005,26082,0
+PLBL.US,D,20240910,000000,10,10.01,10,10,233991,0
+PLBL.US,D,20240911,000000,10,10.01,9.99,10,134730,0
+PLBL.US,D,20240912,000000,10.005,10.01,9.9998,10.005,490339,0
+PLBL.US,D,20240913,000000,10,10.005,9.99,9.99,284695,0
+PLBL.US,D,20240916,000000,10,10,10,10,53050,0
+PLBL.US,D,20240917,000000,10.005,10.01,10.005,10.01,4953,0
+PLBL.US,D,20240919,000000,10.01,10.01,10.005,10.01,16585,0
+PLBL.US,D,20240920,000000,9.99,10,9.99,10,348,0
+PLBL.US,D,20240923,000000,10.059,10.059,10,10.005,18297,0
+PLBL.US,D,20240924,000000,10.01,10.015,10.01,10.015,743,0
+PLBL.US,D,20240925,000000,10.0108,10.03,10.01,10.015,25792,0
+PLBL.US,D,20240926,000000,10.01,10.015,10.01,10.015,846,0
+PLBL.US,D,20240927,000000,10.015,10.03,10.01,10.02,18714,0
+PLBL.US,D,20240930,000000,10.02,10.025,10.02,10.02,3683,0
+PLBL.US,D,20241001,000000,10.02,10.02,10.02,10.02,2650,0
+PLBL.US,D,20241002,000000,10.02,10.02,10.02,10.02,3147,0
+PLBL.US,D,20241003,000000,10.02,10.03,10.02,10.02,36009,0
+PLBL.US,D,20241004,000000,10.02,10.02,10.02,10.02,10312,0
+PLBL.US,D,20241007,000000,10.025,10.025,10.02,10.02,2100,0
+PLBL.US,D,20241008,000000,10.025,10.03,10.02,10.02,43881,0
+PLBL.US,D,20241009,000000,10.02,10.03,10.02,10.02,146561,0
+PLBL.US,D,20241010,000000,10.02,10.03,10.02,10.03,7356,0
+PLBL.US,D,20241011,000000,10.028,10.028,10.02,10.02,2910,0
+PLBL.US,D,20241015,000000,10.021,10.021,10.02,10.02,812,0
+PLBL.US,D,20241017,000000,10.03,10.03,10.03,10.03,400,0
+PLBL.US,D,20241023,000000,10.027,10.027,10.02,10.02,1406,0
+PLBL.US,D,20241029,000000,10.02,10.1,10.02,10.1,4846,0
+PLBL.US,D,20241030,000000,10.02,10.05,10.02,10.05,6649,0
+PLBL.US,D,20241031,000000,10.035,10.035,10.035,10.035,111,0
+PLBL.US,D,20241101,000000,10.03,10.03,10.03,10.03,18590,0
+PLBL.US,D,20241112,000000,10.02,10.02,10.02,10.02,451,0
+PLBL.US,D,20241114,000000,10.06,10.06,10.06,10.06,4444,0
+PLBL.US,D,20241118,000000,10.04,10.04,10.0399,10.04,860,0
+PLBL.US,D,20241121,000000,10.04,10.04,10.04,10.04,291372,0
+PLBL.US,D,20241122,000000,10.05,10.05,10.04,10.04,116322,0
+PLBL.US,D,20241126,000000,10.045,10.045,10.045,10.045,88840,0
+PLBL.US,D,20241127,000000,10.045,10.0525,10.045,10.05,7707,0
+PLBL.US,D,20241129,000000,10.06,10.06,10.04,10.05,8185,0
+PLBL.US,D,20241202,000000,10.06,10.06,10.05,10.05,49518,0
+PLBL.US,D,20241203,000000,10.05,10.055,10.05,10.05,72961,0
+PLBL.US,D,20241206,000000,10.055,10.07,10.055,10.07,930716,0
+PLBL.US,D,20241209,000000,10.06,10.07,10.06,10.07,1150,0
+PLBL.US,D,20241211,000000,10.06,10.1,10.05,10.1,49158,0
+PLBL.US,D,20241212,000000,10.05,10.07,10.05,10.06,44724,0
+PLBL.US,D,20241213,000000,10.07,10.07,10.07,10.07,22505,0
+PLBL.US,D,20241216,000000,10.06,10.06,10.06,10.06,21004,0
+PLBL.US,D,20241217,000000,10.05,10.0619,10.05,10.0619,43450,0
+PLBL.US,D,20241218,000000,10.05,10.06,10.05,10.06,34088,0
+PLBL.US,D,20241219,000000,10.06,10.06,10.06,10.06,18041,0
+PLBL.US,D,20241220,000000,10.06,10.08,10.06,10.06,19065,0
+PLBL.US,D,20241223,000000,10.06,10.07,10.05,10.06,118093,0
+PLBL.US,D,20241224,000000,10.06,10.06,10.06,10.06,9344,0
+PLBL.US,D,20241226,000000,10.1,10.1,10.1,10.1,600,0
+PLBL.US,D,20241227,000000,10.1,10.135,10.1,10.11,109052,0
+PLBL.US,D,20241230,000000,10.12,10.12,10.12,10.12,50276,0
+PLBL.US,D,20241231,000000,10.12,10.125,10.12,10.12,122719,0
+PLBL.US,D,20250102,000000,10.12,10.12,10.12,10.12,4080,0
+PLBL.US,D,20250106,000000,10.12,10.12,10.11,10.11,351,0
+PLBL.US,D,20250115,000000,10.12,10.12,10.12,10.12,35000,0
+PLBL.US,D,20250116,000000,10.12,10.125,10.12,10.12,1882,0
+PLBL.US,D,20250122,000000,10.11,10.12,10.11,10.12,1216,0
+PLBL.US,D,20250124,000000,10.12,10.12,10.12,10.12,817,0
+PLBL.US,D,20250128,000000,10.13,10.135,10.13,10.13,2557,0
+PLBL.US,D,20250129,000000,10.13,10.13,10.13,10.13,1031,0
+PLBL.US,D,20250130,000000,10.16,10.16,10.14,10.14,452,0
+PLBL.US,D,20250203,000000,10.14,10.1565,10.13,10.1565,6312,0
+PLBL.US,D,20250205,000000,10.15,10.1501,10.13,10.13,51511,0
+PLBL.US,D,20250206,000000,10.13,10.13,10.13,10.13,679,0
+PLBL.US,D,20250207,000000,10.13,10.13,10.13,10.13,776,0
+PLBL.US,D,20250210,000000,10.13,10.13,10.13,10.13,1427,0
+PLBL.US,D,20250211,000000,10.16,10.175,10.16,10.17,16805,0
+PLBL.US,D,20250212,000000,10.17,10.18,10.17,10.17,12765,0
+PLBL.US,D,20250213,000000,10.16,10.16,10.16,10.16,553,0
+PLBL.US,D,20250214,000000,10.16,10.16,10.16,10.16,751,0
+PLBL.US,D,20250219,000000,10.16,10.17,10.16,10.165,7720,0
+PLBL.US,D,20250220,000000,10.17,10.17,10.17,10.17,817,0
+PLBL.US,D,20250221,000000,10.17,10.18,10.17,10.18,123104,0
+PLBL.US,D,20250224,000000,10.17,10.19,10.17,10.185,144995,0
+PLBL.US,D,20250225,000000,10.18,10.18,10.18,10.18,554,0
+PLBL.US,D,20250306,000000,10.21,10.22,10.21,10.22,143379,0
+PLBL.US,D,20250307,000000,10.22,10.22,10.21,10.215,109832,0
+PLBL.US,D,20250311,000000,10.21,10.22,10.21,10.215,26802,0
+PLBL.US,D,20250313,000000,10.23,10.235,10.22,10.22,59109,0
+PLBL.US,D,20250314,000000,10.235,10.24,10.23,10.24,29035,0
+PLBL.US,D,20250317,000000,10.24,10.24,10.22,10.22,1841,0
+PLBL.US,D,20250321,000000,10.25,10.25,10.25,10.25,201,0
+PLBL.US,D,20250324,000000,10.24,10.24,10.24,10.24,53202,0
+PLBL.US,D,20250325,000000,10.245,10.245,10.24,10.24,1109,0
+PLBL.US,D,20250326,000000,10.235,10.235,10.235,10.235,2209,0
+PLBL.US,D,20250327,000000,10.25,10.26,10.25,10.25,439663,0
+PLBL.US,D,20250328,000000,10.26,10.26,10.26,10.26,651114,0
+PLBL.US,D,20250401,000000,10.26,10.29,10.26,10.285,112177,0
+PLBL.US,D,20250402,000000,10.28,10.3,10.28,10.28,5255,0
+PLBL.US,D,20250403,000000,10.31,10.36,10.31,10.35,1428184,0
+PLBL.US,D,20250404,000000,10.3699,10.37,10.36,10.36,301093,0
+PLBL.US,D,20250407,000000,10.35,10.38,10.32,10.35,4535,0
+PLBL.US,D,20250408,000000,10.34,10.38,10.34,10.38,45599,0
+PLBL.US,D,20250409,000000,10.38,10.38,10.3458,10.3458,830,0
+PLBL.US,D,20250410,000000,10.33,10.355,10.33,10.35,397516,0
+PLBL.US,D,20250411,000000,10.36,10.37,10.36,10.37,320703,0
+PLBL.US,D,20250414,000000,10.39,10.4,10.34,10.34,9050,0
+PLBL.US,D,20250415,000000,10.38,10.39,10.38,10.38,2605,0
+PLBL.US,D,20250416,000000,10.36,10.36,10.33,10.33,42811,0
+PLBL.US,D,20250417,000000,10.36,10.38,10.36,10.38,104467,0
+PLBL.US,D,20250421,000000,10.38,10.38,10.32,10.32,299207,0
+PLBL.US,D,20250422,000000,10.365,10.365,10.34,10.34,285,0
+PLBL.US,D,20250423,000000,10.4,10.4,10.33,10.33,5600,0
+PLBL.US,D,20250424,000000,10.3749,10.53,10.33,10.33,58180,0
+PLBL.US,D,20250425,000000,10.4,10.4,10.37,10.4,9421,0
+PLBL.US,D,20250428,000000,11.3,12.99,10.33,10.44,12156,0
+PLBL.US,D,20250429,000000,10.93,10.93,10.07,10.43,2485,0
+PLBL.US,D,20250430,000000,10.2,11.355,10.2,11.25,12504,0
+PLBL.US,D,20250501,000000,11.13,13.7,9.3,10.4282,83772,0
+PLBL.US,D,20250502,000000,10.28,10.4,10.25,10.3999,4900,0
+PLBL.US,D,20250505,000000,10.365,10.4,10.35,10.36,4108,0
+PLBL.US,D,20250506,000000,10.38,10.38,10.33,10.33,4599,0
+PLBL.US,D,20250507,000000,10.37,10.37,10.33,10.3524,1360,0
+PLBL.US,D,20250508,000000,10.32,10.39,10.32,10.39,9424,0
+PLBL.US,D,20250509,000000,10.38,11,10.38,10.45,15383,0
+PLBL.US,D,20250512,000000,10.495,10.5,10.42,10.5,3006,0
+PLBL.US,D,20250513,000000,10.45,10.5088,10.36,10.5,3994,0
+PLBL.US,D,20250514,000000,10.5,10.5,10.41,10.41,851,0
+PLBL.US,D,20250515,000000,10.32,10.49,10.31,10.49,1104,0
+PLBL.US,D,20250516,000000,10.395,10.49,10.37,10.38,19101,0
+PLBL.US,D,20250519,000000,10.43,10.75,10.185,10.28,81740,0
+PLBL.US,D,20250520,000000,10.3703,11,10.35,10.35,73089,0
+PLBL.US,D,20250521,000000,10.5,12.94,10.5,10.66,25840,0
+PLBL.US,D,20250522,000000,10.6,10.6,10.3,10.3,15198,0
+PLBL.US,D,20250523,000000,10.22,11.59,9.95,10.23,21072,0
+PLBL.US,D,20250527,000000,10.5164,10.75,10.38,10.55,32617,0
+PLBL.US,D,20250528,000000,10.6,10.6,10.4475,10.55,8374,0
+PLBL.US,D,20250529,000000,10.5991,10.6,6.09,7.0944,68147,0
+PLBL.US,D,20250530,000000,8,9.85,7.75,7.92,97432,0
+PLBL.US,D,20250602,000000,7.77,8.8,7.65,7.865,25991,0
+PLBL.US,D,20250603,000000,8.01,9.3,7.836,8.2706,82660,0
+PLBL.US,D,20250604,000000,8.24,8.98,8.21,8.2937,15244,0
+PLBL.US,D,20250605,000000,8.665,13.5,8.665,9.7999,156716,0
+PLBL.US,D,20250606,000000,9.7,10.75,8.79,9.3,31921,0
+PLBL.US,D,20250609,000000,8.9001,9.03,8,9,8164,0
+PLBL.US,D,20250610,000000,8.77,9.08,8.5406,8.75,4070,0
+PLBL.US,D,20250611,000000,8.3,9.9399,7.8,8.49,57134,0
+PLBL.US,D,20250612,000000,9.1857,9.7,8.4,8.61,20950,0
+PLBL.US,D,20250613,000000,8.2,8.88,8,8,6447,0
+PLBL.US,D,20250616,000000,8.4,8.4,8,8,1538807,0
+PLBL.US,D,20250617,000000,8.2192,8.48,7.88,8.31,7229,0
+PLBL.US,D,20250618,000000,8.2,9.0501,8.1,8.6,14932,0
+PLBL.US,D,20250620,000000,9,9,8.77,8.77,1787,0
+PLBL.US,D,20250623,000000,8.75,9.255,8.7324,9.21,5175,0
+PLBL.US,D,20250624,000000,9.0821,9.19,8.16,8.47,4627,0
+PLBL.US,D,20250625,000000,8.571,8.571,8.01,8.01,3679,0
+PLBL.US,D,20250626,000000,8.08,8.29,8.08,8.27,7864,0
+PLBL.US,D,20250627,000000,8.26,10.31,8.22,8.63,49768,0
+PLBL.US,D,20250630,000000,8.9112,9.0855,8.7,8.975,7461,0
+PLBL.US,D,20250701,000000,9.16,10.38,8.8999,9.49,23817,0
+PLBL.US,D,20250702,000000,9.98,10.85,9,9.58,29627,0
+PLBL.US,D,20250703,000000,9.5001,9.95,9.5,9.5,3950,0
+PLBL.US,D,20250707,000000,10.4,10.4,9,9,10033,0
+PLBL.US,D,20250708,000000,10.5,10.7999,9.95,10.3282,19482,0
+PLBL.US,D,20250709,000000,10.5,14.31,9.88,10.575,55772,0
+PLBL.US,D,20250710,000000,10.5341,10.74,9.78,10.375,14634,0
+PLBL.US,D,20250711,000000,11,11,10.0312,10.0312,2916,0
+PLBL.US,D,20250714,000000,10.0944,11.72,10.0944,11.33,9340,0
+PLBL.US,D,20250715,000000,11,11.68,10.15,10.54,6203,0
+PLBL.US,D,20250716,000000,10.6,10.985,10.51,10.6,15428,0
+PLBL.US,D,20250717,000000,10.7,10.75,10.61,10.7,10504,0
+PLBL.US,D,20250718,000000,10,10.2999,9.02,9.7495,13251,0
+PLBL.US,D,20250721,000000,9.29,9.74,8.5,9,22851,0
+PLBL.US,D,20250722,000000,9,9.47,8.9074,9.3001,35639,0
+PLBL.US,D,20250723,000000,8.37,8.9,8.37,8.64,7116,0
+PLBL.US,D,20250724,000000,8.47,8.47,7.5,7.6,13650,0
+PLBL.US,D,20250725,000000,7.79,9.73,7.71,9.435,98641,0
+PLBL.US,D,20250728,000000,8.9,10.38,8.27,9.71,9565,0
+PLBL.US,D,20250729,000000,9.71,11.43,9.36,11.43,23302,0
+PLBL.US,D,20250730,000000,10.7319,10.7588,10.01,10.11,16460,0
+PLBL.US,D,20250731,000000,10.3853,10.7,10.1271,10.7,2759,0
+PLBL.US,D,20250801,000000,10.12,10.5565,9.63,10.12,4995,0
+PLBL.US,D,20250804,000000,10,10,9.52,9.82,7771,0
+PLBL.US,D,20250805,000000,9.75,10.58,9.72,10.55,11420,0
+PLBL.US,D,20250806,000000,10.15,11,10.1023,10.95,8116,0
+PLBL.US,D,20250807,000000,10.7,11.43,10.1514,10.55,74317,0
+PLBL.US,D,20250811,000000,10.44,12.29,10.1835,11.49,102800,0
+PLBL.US,D,20250812,000000,10.6,11.02,9,9.81,109600,0
+PLBL.US,D,20250813,000000,9.2,10.459,9.1146,9.91,176000,0
+PLBL.US,D,20250814,000000,10.15,10.1551,9.75,10.11,36300,0
+PLBL.US,D,20250815,000000,10,10.6498,9.52,10.6,43000,0
+PLBL.US,D,20250818,000000,10.5,11.1,10,10.92,56100,0
+PLBL.US,D,20250819,000000,10.73,11,10.0601,10.92,24000,0
+PLBL.US,D,20250820,000000,10.415,12.41,10.415,11.67,47100,0
+PLBL.US,D,20250821,000000,11.49,12.3,11.2277,11.5,23800,0
+PLBL.US,D,20250822,000000,12.8,13.48,10.58,11.28,19800,0
+PLBL.US,D,20250825,000000,11.5,12,9.23,9.45,112276,0
+PLBL.US,D,20250826,000000,9.45,9.98,9.1801,9.7,27900,0
+PLBL.US,D,20250827,000000,9.75,10.19,9.3,9.3,23870,0
+PLBL.US,D,20250828,000000,9.38,10.2898,9.11,10,41525,0
+PLBL.US,D,20250829,000000,10.21,10.5134,9.02,9.99,82937,0
+PLBL.US,D,20250902,000000,9.6,10.29,9.305,9.95,25561,0
+PLBL.US,D,20250903,000000,9.7,10.5148,9.49,9.62,57875,0
+PLBL.US,D,20250904,000000,9.97,10.725,9.4077,10.49,76917,0
+PLBL.US,D,20250905,000000,11.13,11.13,10,10.6,22364,0
+PLBL.US,D,20250908,000000,10.17,10.6,10.145,10.145,18018,0
+PLBL.US,D,20250909,000000,10.76,10.76,9.49,9.81,32761,0
+PLBL.US,D,20250910,000000,9.82,10.29,9.73,9.73,10477,0
+PLBL.US,D,20250911,000000,10.15,10.15,9.46,9.48,29157,0
+PLBL.US,D,20250912,000000,9.58,10.1208,9.16,9.64,27355,0
+PLBL.US,D,20250915,000000,9.51,9.9,9.5,9.9,7771,0
+PLBL.US,D,20250916,000000,10,10,9.4,9.8,10203,0
+PLBL.US,D,20250917,000000,9.52,9.78,9.23,9.2582,40818,0
+PLBL.US,D,20250918,000000,9.15,9.5,9.13,9.4,9349,0
+PLBL.US,D,20250919,000000,9.43,9.43,8.74,9,11001,0
+PLBL.US,D,20250922,000000,8.84,8.84,8.27,8.5862,3333,0
+PLBL.US,D,20250923,000000,8.51,8.53,7.22,7.94,27602,0
+PLBL.US,D,20250924,000000,8.1,8.87,7.3452,8.4979,98611,0
+PLBL.US,D,20250925,000000,7.8,8.1,7.5,7.8,14670,0
+PLBL.US,D,20250926,000000,7.4,8.3399,7.4,8.3296,22123,0
+PLBL.US,D,20250929,000000,9.17,9.5,8.15,8.608,42497,0
+PLBL.US,D,20250930,000000,9.49,9.49,8.0457,9,36080,0
+PLBL.US,D,20251001,000000,9,9,8.21,8.7984,32335,0
+PLBL.US,D,20251002,000000,8.01,9.08,8.01,8.25,24754,0
+PLBL.US,D,20251003,000000,8.4,8.665,7.76,8.608,51633,0
+PLBL.US,D,20251006,000000,7.9999,9.0184,7.9999,8.21,100409,0
+PLBL.US,D,20251007,000000,8.0859,8.5,7.56,8.2,97220,0
+PLBL.US,D,20251008,000000,8.19,8.4,7.88,8.25,3470,0
+PLBL.US,D,20251009,000000,8.01,8.35,8.01,8.2,57183,0
+PLBL.US,D,20251010,000000,8.095,8.48,8.095,8.45,15330,0
+PLBL.US,D,20251013,000000,8.51,8.51,7.99,8.25,76941,0
+PLBL.US,D,20251014,000000,8,8.3336,7.75,8.07,6833,0
+PLBL.US,D,20251015,000000,7.9,8.1982,7.8065,7.83,5020,0
+PLBL.US,D,20251016,000000,7.83,8.3134,7.83,8.0843,2239,0
+PLBL.US,D,20251017,000000,8.4,8.4,8.155,8.35,5606,0
+PLBL.US,D,20251020,000000,8.4691,8.48,8.16,8.48,20497,0
+PLBL.US,D,20251021,000000,8.19,8.4531,8.19,8.4531,5745,0
+PLBL.US,D,20251022,000000,8.28,8.28,7.85,8.0242,29170,0
+PLBL.US,D,20251023,000000,8.4,8.4,5.6,6.9,86673,0
+PLBL.US,D,20251024,000000,6.58,8.29,6.58,7.605,21010,0
+PLBL.US,D,20251027,000000,7.61,7.85,7.24,7.42,30661,0
+PLBL.US,D,20251028,000000,7.32,8,6.82,6.96,39206,0
+PLBL.US,D,20251029,000000,7,7.55,6.65,6.65,8786,0
+PLBL.US,D,20251030,000000,6.8,7,6.62,6.75,7324,0
+PLBL.US,D,20251031,000000,7,7.41,6.7,6.99,29513,0
+PLBL.US,D,20251103,000000,6.98,7.69,6.98,7.69,4087,0
+PLBL.US,D,20251104,000000,7.03,8.01,7.02,8.01,6189,0
+PLBL.US,D,20251105,000000,8,8,7.2,7.98,2013,0
+PLBL.US,D,20251106,000000,7.1,8.47,7.1,8.29,1313,0
+PLBL.US,D,20251107,000000,7.81,8.2099,7.2,8.09,5483,0
+PLBL.US,D,20251110,000000,7.6,8.01,7.4,8.01,4553,0
+PLBL.US,D,20251111,000000,7.97,8.19,7.97,8.15,1369,0
+PLBL.US,D,20251112,000000,7.93,8.49,7.84,8.44,7624,0
+PLBL.US,D,20251113,000000,8.4122,8.4953,8.4,8.463,3939,0
+PLBL.US,D,20251114,000000,8.5,8.5,7.66,8.35,9147,0
+PLBL.US,D,20251117,000000,8.755,9.7263,8.753,9.156,8461,0
+PLBL.US,D,20251118,000000,8.84,9.1254,8.84,9.1254,1328,0
+PLBL.US,D,20251119,000000,9.5226,10,9.2,9.27,8317,0
+PLBL.US,D,20251120,000000,10.0406,10.0406,9.3,9.97,5903,0
+PLBL.US,D,20251121,000000,9.98,10.37,9.6749,10.2,6404,0
+PLBL.US,D,20251124,000000,10.29,10.42,10.15,10.42,2147,0
+PLBL.US,D,20251125,000000,10.22,11.75,9.9349,11.75,14688,0
+PLBL.US,D,20251126,000000,11.75,11.75,9.8,10,5058,0
+PLBL.US,D,20251128,000000,10.5,10.5,10.3175,10.3175,6276,0
+PLBL.US,D,20251201,000000,10,10.2,9.655,10.137,5075,0
+PLBL.US,D,20251203,000000,10.2,10.2,10.2,10.2,352,0
+PLBL.US,D,20251204,000000,10.27,10.61,10.27,10.61,1687,0
+PLBL.US,D,20251205,000000,10.305,10.61,10.305,10.61,1463,0
+PLBL.US,D,20251208,000000,9.51,11.75,9.51,11.74,15620,0
+PLBL.US,D,20251209,000000,11,11,10.11,10.11,3423,0
+PLBL.US,D,20251210,000000,10.4,10.5,10.4,10.5,1475,0
+PLBL.US,D,20251211,000000,10.4,11.38,10.4,11.38,5171,0
+PLBL.US,D,20251212,000000,11.28,11.28,10.6,10.6,1918,0
+PLBL.US,D,20251216,000000,10.5,11.692,10.5,11.692,2394,0
+PLBL.US,D,20251219,000000,11.48,11.75,11.48,11.75,3389,0
+PLBL.US,D,20251222,000000,10.92,11.08,10.92,11.08,1097,0
+PLBL.US,D,20251223,000000,10.9,10.9,10.51,10.6864,877,0
+PLBL.US,D,20251224,000000,11.13,11.13,11.13,11.13,867,0
+PLBL.US,D,20251230,000000,11,11.2,10.96,11,2609,0
+PLBL.US,D,20251231,000000,10.96,10.96,10.96,10.96,1137,0
+PLBL.US,D,20260102,000000,10.86,10.86,10.859,10.859,1670,0
+PLBL.US,D,20260105,000000,10.44,10.81,10.44,10.81,7297,0
+PLBL.US,D,20260108,000000,10.8,10.8,10.1853,10.8,4839,0
+PLBL.US,D,20260112,000000,10.53,10.53,10.53,10.53,216,0
+PLBL.US,D,20260115,000000,10.4499,11,10.3248,11,6462,0
+PLBL.US,D,20260116,000000,10.35,10.8,10.265,10.3,2644,0
+PLBL.US,D,20260120,000000,10.04,10.51,10.02,10.51,1269,0
+PLBL.US,D,20260121,000000,10.5,11.19,10.28,10.94,6468,0
+PLBL.US,D,20260122,000000,10.03,10.19,9.8,9.8,6323,0
+PLBL.US,D,20260123,000000,9.9252,9.9252,9.9252,9.9252,574,0
+PLBL.US,D,20260126,000000,10,10.12,9.6,9.7,19060,0
+PLBL.US,D,20260127,000000,9.47,10.3,9.47,10.06,47937,0
+PLBL.US,D,20260128,000000,9.2,11,9.2,11,13637,0
+PLBL.US,D,20260129,000000,10.19,10.2,9.93,9.93,2643,0
+PLBL.US,D,20260130,000000,9.6,10.4999,8.2,9.15,55977,0
+PLBL.US,D,20260202,000000,10,10,8.52,9.5,10193,0
+PLBL.US,D,20260204,000000,9.04,9.04,9.04,9.04,2781,0
+PLBL.US,D,20260205,000000,9.3,9.3,9.3,9.3,1454,0
+PLBL.US,D,20260206,000000,8.74,9.2,8.74,9.1,4074,0
+PLBL.US,D,20260209,000000,8.32,9.3,8.32,8.42,12272,0
+PLBL.US,D,20260210,000000,8.88,9.2,8.37,8.4,15820,0
+PLBL.US,D,20260211,000000,8.8,8.8,8.8,8.8,2935,0
+PLBL.US,D,20260212,000000,9.299,9.299,9.299,9.299,6666,0
+PLBL.US,D,20260217,000000,8.61,9.15,7.8,8,16434,0
+PLBL.US,D,20260218,000000,8.45,8.45,8.45,8.45,395,0
diff --git a/daily/us/nasdaq stocks/2/plmkw.us.txt b/daily/us/nasdaq stocks/2/plmkw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..92b9e8558aeccdec79034a9f0b52304adfa9a88c
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/plmkw.us.txt	
@@ -0,0 +1,162 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PLMKW.US,D,20250203,000000,0.15,0.16,0.15,0.16,325304,0
+PLMKW.US,D,20250204,000000,0.162,0.17,0.16,0.17,218772,0
+PLMKW.US,D,20250205,000000,0.16,0.165,0.16,0.165,303512,0
+PLMKW.US,D,20250206,000000,0.158,0.16,0.158,0.16,20414,0
+PLMKW.US,D,20250207,000000,0.16,0.16,0.16,0.16,3529,0
+PLMKW.US,D,20250210,000000,0.16,0.17,0.16,0.16,65301,0
+PLMKW.US,D,20250211,000000,0.17,0.17,0.16,0.16,161820,0
+PLMKW.US,D,20250213,000000,0.17,0.17,0.17,0.17,100000,0
+PLMKW.US,D,20250218,000000,0.16,0.16,0.158,0.16,10200,0
+PLMKW.US,D,20250225,000000,0.16,0.16,0.16,0.16,1015,0
+PLMKW.US,D,20250226,000000,0.168,0.1706,0.16,0.165,63185,0
+PLMKW.US,D,20250303,000000,0.168,0.168,0.168,0.168,100,0
+PLMKW.US,D,20250311,000000,0.168,0.17,0.16,0.1699,4008,0
+PLMKW.US,D,20250313,000000,0.17,0.17,0.17,0.17,300,0
+PLMKW.US,D,20250314,000000,0.17,0.17,0.16,0.16,11906,0
+PLMKW.US,D,20250317,000000,0.16,0.16,0.155,0.155,1739,0
+PLMKW.US,D,20250318,000000,0.151,0.151,0.13,0.13,13096,0
+PLMKW.US,D,20250320,000000,0.16,0.16,0.16,0.16,315,0
+PLMKW.US,D,20250321,000000,0.15,0.16,0.15,0.16,587,0
+PLMKW.US,D,20250326,000000,0.15,0.15,0.15,0.15,121,0
+PLMKW.US,D,20250331,000000,0.165,0.1741,0.1647,0.1647,4600,0
+PLMKW.US,D,20250401,000000,0.18,0.18,0.15,0.151,3093,0
+PLMKW.US,D,20250403,000000,0.17,0.17,0.17,0.17,706,0
+PLMKW.US,D,20250407,000000,0.154,0.154,0.15,0.15,21135,0
+PLMKW.US,D,20250411,000000,0.148,0.15,0.1301,0.15,4412,0
+PLMKW.US,D,20250415,000000,0.143,0.143,0.143,0.143,100,0
+PLMKW.US,D,20250416,000000,0.15,0.1565,0.15,0.1565,25256,0
+PLMKW.US,D,20250417,000000,0.156501,0.156501,0.156501,0.156501,237,0
+PLMKW.US,D,20250424,000000,0.1565,0.1565,0.1565,0.1565,16000,0
+PLMKW.US,D,20250430,000000,0.16,0.16,0.15,0.15,26000,0
+PLMKW.US,D,20250502,000000,0.1482,0.1482,0.1482,0.1482,3900,0
+PLMKW.US,D,20250508,000000,0.15,0.15,0.15,0.15,18000,0
+PLMKW.US,D,20250512,000000,0.1602,0.1602,0.1574,0.157449,7150,0
+PLMKW.US,D,20250513,000000,0.1579,0.19,0.15,0.187001,133115,0
+PLMKW.US,D,20250514,000000,0.1941,0.2,0.1941,0.2,34819,0
+PLMKW.US,D,20250515,000000,0.2,0.2,0.1702,0.2,958,0
+PLMKW.US,D,20250516,000000,0.2,0.2,0.1999,0.2,3241,0
+PLMKW.US,D,20250519,000000,0.1735,0.2,0.1735,0.2,341,0
+PLMKW.US,D,20250520,000000,0.2,0.2,0.1802,0.1999,1618,0
+PLMKW.US,D,20250521,000000,0.2,0.2,0.2,0.2,185,0
+PLMKW.US,D,20250522,000000,0.1802,0.2,0.1802,0.2,9036,0
+PLMKW.US,D,20250523,000000,0.2,0.22,0.1999,0.22,12738,0
+PLMKW.US,D,20250527,000000,0.22,0.226,0.2001,0.226,2235,0
+PLMKW.US,D,20250528,000000,0.2293,0.23,0.215,0.22,2215,0
+PLMKW.US,D,20250529,000000,0.22,0.22,0.22,0.22,100,0
+PLMKW.US,D,20250603,000000,0.21,0.21,0.2004,0.2005,4725,0
+PLMKW.US,D,20250604,000000,0.2199,0.2199,0.201,0.201,1700,0
+PLMKW.US,D,20250605,000000,0.2199,0.22,0.2,0.2,51509,0
+PLMKW.US,D,20250606,000000,0.21,0.22,0.21,0.2199,254697,0
+PLMKW.US,D,20250610,000000,0.2142,0.22,0.1911,0.1911,8612,0
+PLMKW.US,D,20250611,000000,0.22,0.22,0.1912,0.2,2685,0
+PLMKW.US,D,20250613,000000,0.2321,0.245,0.2321,0.24,34709,0
+PLMKW.US,D,20250620,000000,0.25,0.25,0.2308,0.2411,1721,0
+PLMKW.US,D,20250625,000000,0.24,0.2499,0.2303,0.2402,17500,0
+PLMKW.US,D,20250626,000000,0.214999,0.24,0.214999,0.24,516,0
+PLMKW.US,D,20250701,000000,0.1973,0.25,0.1973,0.24,4898,0
+PLMKW.US,D,20250707,000000,0.24,0.24,0.24,0.24,300,0
+PLMKW.US,D,20250708,000000,0.2299,0.229926,0.2299,0.229926,301,0
+PLMKW.US,D,20250709,000000,0.23,0.2691,0.23,0.2649,98580,0
+PLMKW.US,D,20250710,000000,0.25,0.25,0.24,0.24,5034,0
+PLMKW.US,D,20250711,000000,0.255,0.257,0.25,0.25,24850,0
+PLMKW.US,D,20250714,000000,0.25,0.25,0.25,0.25,58006,0
+PLMKW.US,D,20250718,000000,0.25,0.25,0.2402,0.25,25007,0
+PLMKW.US,D,20250721,000000,0.2501,0.26,0.24,0.2552,38673,0
+PLMKW.US,D,20250723,000000,0.25,0.2501,0.25,0.2501,4015,0
+PLMKW.US,D,20250725,000000,0.2598,0.27,0.2598,0.27,76370,0
+PLMKW.US,D,20250728,000000,0.25,0.27,0.2499,0.27,29174,0
+PLMKW.US,D,20250729,000000,0.27,0.27,0.2699,0.27,2766,0
+PLMKW.US,D,20250730,000000,0.2627,0.27,0.25,0.2698,29287,0
+PLMKW.US,D,20250801,000000,0.275,0.275,0.2626,0.2749,26528,0
+PLMKW.US,D,20250804,000000,0.27,0.28,0.2534,0.27,4497,0
+PLMKW.US,D,20250805,000000,0.2505,0.275,0.25,0.2699,119628,0
+PLMKW.US,D,20250807,000000,0.25,0.260001,0.25,0.25,24988,0
+PLMKW.US,D,20250808,000000,0.28,0.28,0.25,0.25,151500,0
+PLMKW.US,D,20250811,000000,0.25,0.2501,0.25,0.25,1672,0
+PLMKW.US,D,20250812,000000,0.25,0.25,0.25,0.25,237,0
+PLMKW.US,D,20250813,000000,0.28,0.3167,0.25,0.25,63046,0
+PLMKW.US,D,20250818,000000,0.25,0.25,0.25,0.25,199,0
+PLMKW.US,D,20250828,000000,0.251,0.251,0.25,0.25,16800,0
+PLMKW.US,D,20250829,000000,0.25,0.25,0.25,0.25,75005,0
+PLMKW.US,D,20250902,000000,0.25,0.25,0.25,0.25,2300,0
+PLMKW.US,D,20250903,000000,0.25,0.2673,0.2445,0.2445,214621,0
+PLMKW.US,D,20250904,000000,0.25,0.25,0.24005,0.24005,2838,0
+PLMKW.US,D,20250908,000000,0.29,0.3,0.251,0.3,5300,0
+PLMKW.US,D,20250911,000000,0.252,0.252,0.252,0.252,3000,0
+PLMKW.US,D,20250916,000000,0.3094,0.3094,0.28,0.28,200,0
+PLMKW.US,D,20250917,000000,0.2801,0.2801,0.265049,0.2799,24700,0
+PLMKW.US,D,20250919,000000,0.27,0.27,0.2616,0.2616,7100,0
+PLMKW.US,D,20250922,000000,0.2957,0.2996,0.2501,0.2501,62519,0
+PLMKW.US,D,20250924,000000,0.27,0.3,0.25,0.27,29625,0
+PLMKW.US,D,20250925,000000,0.2598,0.31,0.2598,0.3,7136,0
+PLMKW.US,D,20250926,000000,0.259999,0.27,0.259999,0.2627,170590,0
+PLMKW.US,D,20250929,000000,0.27,0.27,0.27,0.27,4549,0
+PLMKW.US,D,20251008,000000,0.3,0.3053,0.2999,0.3053,222048,0
+PLMKW.US,D,20251009,000000,0.3,0.334,0.3,0.31,115207,0
+PLMKW.US,D,20251010,000000,0.3179,0.35,0.31,0.31,4940,0
+PLMKW.US,D,20251013,000000,0.3391,0.35,0.3391,0.35,23250,0
+PLMKW.US,D,20251014,000000,0.3497,0.35,0.3497,0.35,1970,0
+PLMKW.US,D,20251015,000000,0.4,0.4,0.3192,0.3201,2195,0
+PLMKW.US,D,20251016,000000,0.3203,0.3203,0.3203,0.3203,100,0
+PLMKW.US,D,20251017,000000,0.3433,0.39,0.3203,0.387,10920,0
+PLMKW.US,D,20251020,000000,0.33,0.33,0.3045,0.3045,8778,0
+PLMKW.US,D,20251021,000000,0.3046,0.3046,0.2701,0.2948,35870,0
+PLMKW.US,D,20251022,000000,0.27,0.2785,0.25,0.2745,34454,0
+PLMKW.US,D,20251023,000000,0.2776,0.34,0.2601,0.34,30556,0
+PLMKW.US,D,20251024,000000,0.274,0.274,0.274,0.274,175,0
+PLMKW.US,D,20251027,000000,0.36,0.369,0.2801,0.2801,4853,0
+PLMKW.US,D,20251028,000000,0.3128,0.3128,0.3128,0.3128,356,0
+PLMKW.US,D,20251029,000000,0.3,0.3,0.3,0.3,5046,0
+PLMKW.US,D,20251030,000000,0.3001,0.3139,0.3,0.31,33516,0
+PLMKW.US,D,20251103,000000,0.31,0.3196,0.3,0.3196,21978,0
+PLMKW.US,D,20251104,000000,0.3145,0.3145,0.3,0.31,7451,0
+PLMKW.US,D,20251106,000000,0.33,0.33,0.31,0.31,380,0
+PLMKW.US,D,20251107,000000,0.3,0.302,0.3,0.302,10328,0
+PLMKW.US,D,20251110,000000,0.328,0.3301,0.31,0.3301,16719,0
+PLMKW.US,D,20251111,000000,0.34,0.34,0.34,0.34,300,0
+PLMKW.US,D,20251113,000000,0.34,0.3401,0.3394,0.3394,11011,0
+PLMKW.US,D,20251114,000000,0.3401,0.35,0.34,0.3401,51679,0
+PLMKW.US,D,20251124,000000,0.380001,0.380001,0.35,0.35,312,0
+PLMKW.US,D,20251125,000000,0.35,0.38,0.35,0.38,226,0
+PLMKW.US,D,20251126,000000,0.35,0.3581,0.34,0.34,15301,0
+PLMKW.US,D,20251201,000000,0.34,0.34,0.34,0.34,20306,0
+PLMKW.US,D,20251202,000000,0.34,0.34,0.34,0.34,1300,0
+PLMKW.US,D,20251204,000000,0.34005,0.3401,0.34005,0.3401,781,0
+PLMKW.US,D,20251208,000000,0.37,0.37,0.34,0.34,821,0
+PLMKW.US,D,20251216,000000,0.34,0.3401,0.33,0.33,31588,0
+PLMKW.US,D,20251219,000000,0.4795,0.5321,0.35,0.4021,171425,0
+PLMKW.US,D,20251222,000000,0.37,0.48,0.35,0.405,165541,0
+PLMKW.US,D,20251223,000000,0.4,0.4,0.38938,0.39,2649,0
+PLMKW.US,D,20251224,000000,0.375,0.4,0.375,0.4,400,0
+PLMKW.US,D,20251226,000000,0.4,0.4,0.33,0.33,6958,0
+PLMKW.US,D,20251229,000000,0.3608,0.365,0.28,0.28,3504,0
+PLMKW.US,D,20251230,000000,0.26,0.399899,0.251,0.2901,10740,0
+PLMKW.US,D,20251231,000000,0.38,0.38,0.2705,0.2705,5200,0
+PLMKW.US,D,20260102,000000,0.3528,0.4,0.2507,0.301331,4757,0
+PLMKW.US,D,20260105,000000,0.31,0.3634,0.31,0.354501,4293,0
+PLMKW.US,D,20260106,000000,0.350051,0.350051,0.350051,0.350051,142,0
+PLMKW.US,D,20260107,000000,0.3484,0.35,0.34,0.35,38411,0
+PLMKW.US,D,20260109,000000,0.3202,0.3202,0.3202,0.3202,1001,0
+PLMKW.US,D,20260113,000000,0.295,0.34,0.286,0.3058,20300,0
+PLMKW.US,D,20260115,000000,0.3,0.315,0.3,0.31,3711,0
+PLMKW.US,D,20260120,000000,0.33,0.33,0.32,0.32,4036,0
+PLMKW.US,D,20260121,000000,0.33,0.33,0.29995,0.3199,12221,0
+PLMKW.US,D,20260122,000000,0.3,0.4,0.3,0.3712,56531,0
+PLMKW.US,D,20260123,000000,0.3197,0.33,0.3197,0.33,9058,0
+PLMKW.US,D,20260126,000000,0.3234,0.708,0.3234,0.55,518412,0
+PLMKW.US,D,20260127,000000,0.579,0.579,0.492,0.52,2262,0
+PLMKW.US,D,20260128,000000,0.54,0.6,0.54,0.58,119178,0
+PLMKW.US,D,20260129,000000,0.58,0.58,0.5409,0.5409,1300,0
+PLMKW.US,D,20260130,000000,0.508,0.508,0.4579,0.47,13924,0
+PLMKW.US,D,20260202,000000,0.529,0.55,0.458,0.55,57695,0
+PLMKW.US,D,20260203,000000,0.55,0.55,0.47,0.4934,68625,0
+PLMKW.US,D,20260204,000000,0.4751,0.5096,0.388,0.47,46570,0
+PLMKW.US,D,20260205,000000,0.45,0.5045,0.4,0.41,28126,0
+PLMKW.US,D,20260206,000000,0.4059,0.4059,0.3975,0.3975,251,0
+PLMKW.US,D,20260209,000000,0.5,0.5,0.5,0.5,310,0
+PLMKW.US,D,20260210,000000,0.5,0.5025,0.4875,0.5,23884,0
+PLMKW.US,D,20260211,000000,0.5,0.5,0.4753,0.4823,97900,0
+PLMKW.US,D,20260212,000000,0.434,0.434,0.434,0.434,2200,0
+PLMKW.US,D,20260213,000000,0.3979,0.4899,0.3979,0.4899,807,0
+PLMKW.US,D,20260217,000000,0.49,0.4918,0.4896,0.4918,629,0
diff --git a/daily/us/nasdaq stocks/2/plpc.us.txt b/daily/us/nasdaq stocks/2/plpc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cf46aa7b1d9d9f67a4699319a65eaa9e30ff125a
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/plpc.us.txt	
@@ -0,0 +1,5222 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PLPC.US,D,20050225,000000,28.7525,28.7525,28.3381,28.3381,653.99020208964,0
+PLPC.US,D,20050228,000000,28.5408,28.6591,28.3291,28.6591,3195.4967412872,0
+PLPC.US,D,20050301,000000,28.9224,28.9224,28.6591,28.7605,4018.5182571477,0
+PLPC.US,D,20050302,000000,28.5825,28.667,28.4563,28.6243,1209.3788044796,0
+PLPC.US,D,20050303,000000,28.2853,28.2853,28.2853,28.2853,1895.5654472875,0
+PLPC.US,D,20050307,000000,28.3291,28.5825,28.3291,28.498,3783.0817843954,0
+PLPC.US,D,20050308,000000,28.7347,29.1679,28.7347,28.7605,591.60959819801,0
+PLPC.US,D,20050309,000000,29.1679,29.1679,28.3381,28.4295,926.6538094224,0
+PLPC.US,D,20050311,000000,28.7445,28.7525,28.7445,28.7525,470.87294550454,0
+PLPC.US,D,20050314,000000,28.0359,28.2933,26.9436,28.2933,2813.1640077579,0
+PLPC.US,D,20050315,000000,28.0896,28.0896,27.8779,27.8779,470.87294550454,0
+PLPC.US,D,20050317,000000,27.1284,28.346,27.1284,28.346,738.50585897507,0
+PLPC.US,D,20050318,000000,28.4622,30.0197,28.4622,28.8161,9456.6983222162,0
+PLPC.US,D,20050321,000000,28.8161,28.9662,28.8091,28.8091,7701.9923030711,0
+PLPC.US,D,20050322,000000,28.8797,28.8797,28.8091,28.8091,1298.9251552273,0
+PLPC.US,D,20050323,000000,28.4712,28.4712,28.4563,28.4563,827.04607095028,0
+PLPC.US,D,20050324,000000,28.3291,28.3291,28.3291,28.3291,591.60959819801,0
+PLPC.US,D,20050328,000000,28.3291,28.3291,25.4955,26.0888,19350.060871674,0
+PLPC.US,D,20050329,000000,25.8364,25.8364,25.1576,25.3851,2478.1197965335,0
+PLPC.US,D,20050330,000000,25.3375,25.3375,25.1964,25.2232,5676.6349541381,0
+PLPC.US,D,20050331,000000,24.5235,25.4021,24.5235,25.3613,12640.121398234,0
+PLPC.US,D,20050401,000000,25.6237,25.7947,25.3782,25.74,1214.4094983418,0
+PLPC.US,D,20050404,000000,26.1714,26.2161,25.3703,25.3703,2129.9957812673,0
+PLPC.US,D,20050405,000000,25.6237,26.3771,25.6237,26.1136,2484.1566291682,0
+PLPC.US,D,20050411,000000,24.6159,26.223,24.6159,26.223,352.14857035596,0
+PLPC.US,D,20050414,000000,26.8581,26.9854,26.8581,26.9854,2483.1504903957,0
+PLPC.US,D,20050418,000000,26.9674,26.9674,26.9674,26.9674,245.49786047673,0
+PLPC.US,D,20050419,000000,26.7061,26.7061,26.7061,26.7061,319.9521296377,0
+PLPC.US,D,20050420,000000,27.0192,27.6026,26.9535,27.3153,3000.3058194328,0
+PLPC.US,D,20050422,000000,28.5338,29.0686,28.4622,28.5498,4075.8681671771,0
+PLPC.US,D,20050425,000000,29.3936,29.3936,28.3897,28.9582,9701.1900439205,0
+PLPC.US,D,20050426,000000,28.5338,28.5587,26.8481,27.8958,5588.0947421628,0
+PLPC.US,D,20050427,000000,27.4326,27.6194,27.0788,27.6194,2008.2529898014,0
+PLPC.US,D,20050428,000000,27.8858,29.2295,27.8649,28.3291,5337.5661878239,0
+PLPC.US,D,20050429,000000,28.7445,28.7445,28.2039,28.2039,1065.5009600199,0
+PLPC.US,D,20050502,000000,28.7525,28.7525,28.1154,28.498,7243.1930228359,0
+PLPC.US,D,20050503,000000,28.498,28.498,28.3023,28.3023,2047.4924019268,0
+PLPC.US,D,20050504,000000,28.498,28.498,27.2985,27.6513,1065.5009600199,0
+PLPC.US,D,20050505,000000,27.7377,27.8212,27.3401,27.3401,2721.6053794653,0
+PLPC.US,D,20050506,000000,27.2885,28.3291,25.6237,28.1154,4997.4912827373,0
+PLPC.US,D,20050509,000000,28.1154,28.498,27.9057,28.498,9233.3355147332,0
+PLPC.US,D,20050511,000000,28.498,28.498,28.498,28.498,105.64457110679,0
+PLPC.US,D,20050512,000000,27.1215,28.4882,27.1215,28.0896,4846.5704668704,0
+PLPC.US,D,20050513,000000,31.9985,31.9985,27.2119,28.1064,20554.408982291,0
+PLPC.US,D,20050516,000000,28.498,28.7525,28.1154,28.7277,9009.9727072503,0
+PLPC.US,D,20050517,000000,28.6769,28.7097,28.667,28.6939,1895.5654472875,0
+PLPC.US,D,20050518,000000,28.7525,28.7525,28.5825,28.7097,4141.2671873861,0
+PLPC.US,D,20050519,000000,28.7525,28.7525,28.506,28.506,2834.2929219792,0
+PLPC.US,D,20050520,000000,28.7525,28.7525,28.7525,28.7525,6270.256829881,0
+PLPC.US,D,20050523,000000,28.8091,28.8091,28.7525,28.7525,5382.8424325839,0
+PLPC.US,D,20050524,000000,28.7525,28.7525,28.0578,28.3718,3427.9147977222,0
+PLPC.US,D,20050525,000000,28.7445,28.7525,27.6194,27.6194,3545.6330340983,0
+PLPC.US,D,20050526,000000,27.9057,28.4474,27.9057,28.4474,1653.0860031281,0
+PLPC.US,D,20050527,000000,28.6402,28.7525,28.6402,28.7525,3696.5538499651,0
+PLPC.US,D,20050531,000000,27.9057,30.4382,27.9057,28.8608,9655.9137991604,0
+PLPC.US,D,20050601,000000,29.5884,31.2382,29.5884,30.5167,1895.5654472875,0
+PLPC.US,D,20050602,000000,30.5256,31.2382,29.2534,31.0345,6705.9149183499,0
+PLPC.US,D,20050603,000000,31.2044,32.1099,31.2044,32.1099,1820.1050393541,0
+PLPC.US,D,20050606,000000,32.5601,33.3175,31.8058,32.9795,13505.400742537,0
+PLPC.US,D,20050607,000000,32.6893,32.6893,32.2182,32.243,3364.5280550581,0
+PLPC.US,D,20050608,000000,32.6824,32.6824,32.1337,32.3116,2639.1020001248,0
+PLPC.US,D,20050609,000000,32.5601,33.6484,32.1337,33.6484,6945.375946192,0
+PLPC.US,D,20050610,000000,33.6405,34.9425,33.6405,34.4585,9696.1593500582,0
+PLPC.US,D,20050613,000000,34.6821,35.1622,33.4059,35.1622,13083.828596883,0
+PLPC.US,D,20050614,000000,34.222,35.1224,34.0122,34.7536,8040.0549306128,0
+PLPC.US,D,20050615,000000,35.1691,35.1691,34.7715,35.1622,3352.4543897887,0
+PLPC.US,D,20050616,000000,35.1622,35.4146,34.8928,35.4146,3137.1406924854,0
+PLPC.US,D,20050617,000000,35.518,35.9304,35.2983,35.2983,7803.6123190881,0
+PLPC.US,D,20050620,000000,35.4484,35.4484,33.2598,33.8313,3770.0019803537,0
+PLPC.US,D,20050621,000000,34.3779,34.3779,33.2598,33.4059,4197.610958643,0
+PLPC.US,D,20050622,000000,33.2598,33.2598,32.3286,33.1932,4254.9608686724,0
+PLPC.US,D,20050623,000000,32.9795,34.6483,32.6824,34.6483,5912.0714268903,0
+PLPC.US,D,20050624,000000,34.6582,34.6582,33.6226,33.6405,160472.09123367,0
+PLPC.US,D,20050627,000000,33.6405,33.6405,32.7878,32.9627,3903.8184370889,0
+PLPC.US,D,20050628,000000,33.0561,33.5262,32.1337,33.5262,14601.085865731,0
+PLPC.US,D,20050629,000000,32.4597,34.6582,32.4239,33.9437,11747.676307075,0
+PLPC.US,D,20050630,000000,33.9953,34.6742,33.8681,34.4982,1910.6575288742,0
+PLPC.US,D,20050701,000000,34.7149,34.7149,33.2748,33.734,2063.5906222859,0
+PLPC.US,D,20050705,000000,33.6405,35.0946,33.1237,34.8839,4375.6975213659,0
+PLPC.US,D,20050706,000000,35.0946,35.8399,34.9594,34.9594,2306.0700664453,0
+PLPC.US,D,20050707,000000,35.9404,35.9404,34.9773,35.6512,1357.2812040291,0
+PLPC.US,D,20050708,000000,35.675,35.8301,35.0697,35.5846,3038.5390927857,0
+PLPC.US,D,20050711,000000,35.675,35.8399,35.3937,35.518,3267.9387329033,0
+PLPC.US,D,20050712,000000,35.518,35.9404,35.2456,35.9404,5386.8669876737,0
+PLPC.US,D,20050713,000000,35.4663,35.4663,35.3391,35.3937,591.60959819801,0
+PLPC.US,D,20050714,000000,35.3391,35.9404,35.1472,35.2456,982.99758067935,0
+PLPC.US,D,20050715,000000,34.9425,35.518,34.6742,34.6742,2025.357348933,0
+PLPC.US,D,20050718,000000,35.183,35.6024,34.8043,35.6024,2611.9362532688,0
+PLPC.US,D,20050719,000000,34.5718,36.7007,34.5718,36.7007,23709.660172681,0
+PLPC.US,D,20050720,000000,36.7007,37.455,35.6204,37.2315,20087.560591876,0
+PLPC.US,D,20050721,000000,38.0395,38.0395,35.0349,35.0349,20963.907462676,0
+PLPC.US,D,20050722,000000,34.5718,34.8928,33.4229,33.4229,2598.856449227,0
+PLPC.US,D,20050725,000000,33.0213,33.6832,32.4697,33.5173,4099.0093589434,0
+PLPC.US,D,20050726,000000,32.8523,35.1552,32.7788,35.1552,7177.7940026269,0
+PLPC.US,D,20050727,000000,35.2536,36.1432,33.5351,34.7715,18655.825118686,0
+PLPC.US,D,20050728,000000,35.8569,35.8827,34.9872,35.1472,1149.0104781329,0
+PLPC.US,D,20050729,000000,36.7713,36.7713,33.8224,35.9811,17263.329057622,0
+PLPC.US,D,20050801,000000,34.369,35.7615,34.369,34.698,5495.5299750979,0
+PLPC.US,D,20050802,000000,36.7533,37.2761,34.7536,37.0138,7264.3219370572,0
+PLPC.US,D,20050803,000000,37.0406,37.0406,37.0406,37.0406,245.49786047673,0
+PLPC.US,D,20050804,000000,34.6742,36.8617,34.6742,36.5744,1240.5691064254,0
+PLPC.US,D,20050805,000000,35.684,36.0596,34.0221,34.7626,4004.4323143335,0
+PLPC.US,D,20050808,000000,33.9804,34.6582,33.8224,33.8224,3523.4979811045,0
+PLPC.US,D,20050809,000000,33.9953,35.017,33.9019,35.017,3970.2235960703,0
+PLPC.US,D,20050810,000000,34.2308,35.4484,33.5908,34.8123,2487.1750454855,0
+PLPC.US,D,20050811,000000,32.9795,35.997,32.9795,35.997,4441.0965415749,0
+PLPC.US,D,20050812,000000,35.0419,35.1622,33.8601,33.9525,2483.1504903957,0
+PLPC.US,D,20050815,000000,33.4467,34.533,33.4467,34.533,1263.7102981917,0
+PLPC.US,D,20050816,000000,33.1326,34.6582,33.1326,33.8919,352.14857035596,0
+PLPC.US,D,20050817,000000,32.9795,34.3959,32.6675,32.6675,3428.9209364946,0
+PLPC.US,D,20050818,000000,32.6675,33.3175,32.6486,33.3175,1653.0860031281,0
+PLPC.US,D,20050819,000000,32.7788,33.0739,32.6893,32.8692,1357.2812040291,0
+PLPC.US,D,20050822,000000,32.4697,34.0122,32.4697,34.0122,3242.7852635922,0
+PLPC.US,D,20050823,000000,34.0629,36.2932,34.0629,35.6352,3902.8122983165,0
+PLPC.US,D,20050824,000000,34.4435,37.0734,34.4435,36.7961,6326.6006011379,0
+PLPC.US,D,20050825,000000,36.7445,36.7445,35.5348,36.0428,3697.5599887376,0
+PLPC.US,D,20050826,000000,35.5607,36.152,35.2278,36.152,1210.3849432521,0
+PLPC.US,D,20050829,000000,36.3617,36.3617,35.4742,35.4742,245.49786047673,0
+PLPC.US,D,20050830,000000,36.7265,36.7265,35.518,35.9404,1313.0110980415,0
+PLPC.US,D,20050831,000000,35.9404,36.659,35.7197,36.659,3224.6747656881,0
+PLPC.US,D,20050901,000000,36.9452,38.0018,36.5884,37.5714,5984.5134185064,0
+PLPC.US,D,20050902,000000,37.1758,37.791,37.1758,37.4094,1544.423015704,0
+PLPC.US,D,20050906,000000,37.9242,37.9242,37.0654,37.0654,2983.2014603012,0
+PLPC.US,D,20050907,000000,37.3299,38.0106,37.3299,38.0106,4309.2923623845,0
+PLPC.US,D,20050908,000000,37.7661,37.7661,37.7661,37.7661,422.57828442715,0
+PLPC.US,D,20050909,000000,37.0486,37.2851,35.9483,36.5744,5041.7613887249,0
+PLPC.US,D,20050912,000000,36.5168,37.2941,36.1004,37.2941,1184.2253351685,0
+PLPC.US,D,20050913,000000,37.3109,37.3109,35.7714,36.4125,1692.3254152535,0
+PLPC.US,D,20050914,000000,36.2873,37.1142,35.9891,35.997,986.01599699669,0
+PLPC.US,D,20050915,000000,34.9177,37.3011,34.9177,37.3011,4639.3058797467,0
+PLPC.US,D,20050916,000000,37.7573,38.1807,36.8677,38.0196,13546.652432208,0
+PLPC.US,D,20050919,000000,38.6289,39.4658,38.5016,39.0016,6907.142672839,0
+PLPC.US,D,20050920,000000,39.3216,39.3216,38.7233,38.7233,1218.4340534316,0
+PLPC.US,D,20050921,000000,38.3933,38.3933,37.6489,38.0018,2081.7011201899,0
+PLPC.US,D,20050922,000000,38.8237,39.744,38.8147,39.7053,5102.1297150716,0
+PLPC.US,D,20050923,000000,39.5333,40.0929,38.9499,39.2033,11352.263769504,0
+PLPC.US,D,20050926,000000,39.2033,39.3316,38.0653,39.3316,1716.4727457922,0
+PLPC.US,D,20050927,000000,39.2799,39.9895,39.2799,39.9895,768.69002214844,0
+PLPC.US,D,20050928,000000,39.9895,40.1694,38.5156,39.431,3466.1480710751,0
+PLPC.US,D,20050929,000000,40.1694,40.5649,39.744,40.5649,2393.6041396481,0
+PLPC.US,D,20050930,000000,40.1694,40.1694,38.9002,39.914,4943.1597890252,0
+PLPC.US,D,20051003,000000,40.3622,40.3622,38.941,39.5015,3238.7607085024,0
+PLPC.US,D,20051004,000000,40.1277,40.1277,38.2721,39.9468,13851.512480259,0
+PLPC.US,D,20051005,000000,40.0422,40.0422,38.0892,38.3158,2032.4003203401,0
+PLPC.US,D,20051006,000000,38.0892,38.0892,36.2614,36.2614,6671.7062000868,0
+PLPC.US,D,20051007,000000,38.2283,38.2283,36.659,37.7075,3982.2972613397,0
+PLPC.US,D,20051010,000000,37.0316,37.2315,34.69,35.4205,8926.4631891373,0
+PLPC.US,D,20051011,000000,35.349,35.518,33.4307,33.9804,5345.6152980035,0
+PLPC.US,D,20051012,000000,33.1068,33.4059,33.0471,33.0471,2217.5298544701,0
+PLPC.US,D,20051013,000000,33.6912,33.7736,33.065,33.5729,3607.0074992175,0
+PLPC.US,D,20051014,000000,34.5429,36.0596,34.4585,36.0596,997.08352349359,0
+PLPC.US,D,20051017,000000,36.8865,36.8865,33.4467,33.6326,5565.959689169,0
+PLPC.US,D,20051018,000000,33.3701,34.6742,32.5849,34.6036,6703.902640805,0
+PLPC.US,D,20051019,000000,34.6582,35.2983,34.6214,35.2983,1421.6740854656,0
+PLPC.US,D,20051020,000000,35.4205,35.518,35.2715,35.2715,1098.7035395106,0
+PLPC.US,D,20051021,000000,34.5429,37.1997,34.369,36.2932,2520.3776249762,0
+PLPC.US,D,20051024,000000,36.2932,37.0734,36.2535,37.0734,2536.4758453354,0
+PLPC.US,D,20051025,000000,36.7871,37.7245,35.8062,35.8062,2231.6157972843,0
+PLPC.US,D,20051026,000000,35.9543,35.9543,35.9543,35.9543,105.64457110679,0
+PLPC.US,D,20051027,000000,37.0734,37.0734,35.518,35.518,1563.5396523805,0
+PLPC.US,D,20051028,000000,34.7318,35.0946,34.6742,34.6742,763.65932828621,0
+PLPC.US,D,20051031,000000,34.9683,37.1142,34.8839,37.1142,2517.3592086589,0
+PLPC.US,D,20051101,000000,36.1262,36.6401,35.6204,36.6401,2620.9915022208,0
+PLPC.US,D,20051102,000000,36.0497,36.4741,34.69,36.4741,8030.9996816608,0
+PLPC.US,D,20051103,000000,36.3617,36.3617,35.2377,35.7714,1318.0417919037,0
+PLPC.US,D,20051104,000000,36.3529,36.3529,35.4663,35.9056,886.40825852457,0
+PLPC.US,D,20051107,000000,35.9404,36.2683,35.8569,36.0338,2746.7588487765,0
+PLPC.US,D,20051108,000000,36.0676,36.0676,35.6422,36.0428,577.52365538377,0
+PLPC.US,D,20051109,000000,36.006,36.006,35.8887,35.8887,1065.5009600199,0
+PLPC.US,D,20051110,000000,35.9732,35.9732,35.5348,35.9632,1236.5445513356,0
+PLPC.US,D,20051111,000000,35.9404,37.3835,35.9304,36.8935,1184.2253351685,0
+PLPC.US,D,20051114,000000,36.4482,36.4482,36.4482,36.4482,2129.9957812673,0
+PLPC.US,D,20051115,000000,36.3101,36.5079,35.4077,35.4077,5930.1819247944,0
+PLPC.US,D,20051116,000000,35.1124,35.669,34.9266,34.9266,2245.7017400986,0
+PLPC.US,D,20051117,000000,34.208,34.6742,34.1454,34.1892,1055.4395722954,0
+PLPC.US,D,20051118,000000,35.0856,36.7007,34.2557,36.0596,2825.2376730272,0
+PLPC.US,D,20051121,000000,35.4484,36.3617,35.4484,36.1938,2169.2351933927,0
+PLPC.US,D,20051122,000000,36.2018,36.2018,34.9335,34.9335,460.81155778008,0
+PLPC.US,D,20051123,000000,34.3959,34.3959,34.3959,34.3959,105.64457110679,0
+PLPC.US,D,20051125,000000,34.045,35.1224,34.045,34.8043,1539.3923218418,0
+PLPC.US,D,20051128,000000,33.9725,34.4733,33.9625,34.1226,1222.4586085214,0
+PLPC.US,D,20051129,000000,34.2488,35.1999,34.2308,34.2308,4926.0554298936,0
+PLPC.US,D,20051130,000000,34.1364,34.9335,34.1364,34.9335,1480.0301342675,0
+PLPC.US,D,20051201,000000,34.9505,35.518,34.369,34.6821,1912.6698064191,0
+PLPC.US,D,20051202,000000,34.7626,34.7626,34.4655,34.4655,591.60959819801,0
+PLPC.US,D,20051206,000000,34.0708,34.4057,34.0708,34.1046,885.40211975213,0
+PLPC.US,D,20051207,000000,33.8681,33.8681,33.8224,33.8224,1685.2824438464,0
+PLPC.US,D,20051208,000000,34.0808,34.0808,32.9795,32.9795,827.04607095028,0
+PLPC.US,D,20051209,000000,32.5849,32.5849,32.1844,32.5601,1159.0718658573,0
+PLPC.US,D,20051212,000000,31.8803,31.8803,31.3744,31.6289,2659.2247755737,0
+PLPC.US,D,20051213,000000,31.6189,33.3801,31.6189,32.7698,7346.8253163978,0
+PLPC.US,D,20051214,000000,32.8106,35.518,32.7618,34.4525,4016.5059796028,0
+PLPC.US,D,20051215,000000,34.4823,35.2884,34.4823,35.2884,1050.4088784332,0
+PLPC.US,D,20051216,000000,35.1691,36.1004,34.6821,35.8301,37486.718383778,0
+PLPC.US,D,20051219,000000,35.1324,36.0914,34.9872,35.6352,10440.702041668,0
+PLPC.US,D,20051220,000000,35.5518,35.5518,34.9266,35.518,15335.567169616,0
+PLPC.US,D,20051221,000000,35.1622,36.2187,34.3243,35.1224,18718.205722578,0
+PLPC.US,D,20051222,000000,35.0518,35.7973,34.1802,34.3601,7334.7516511284,0
+PLPC.US,D,20051223,000000,34.5718,36.0338,34.2557,35.5001,8996.8929032085,0
+PLPC.US,D,20051227,000000,35.8827,35.9543,34.9872,35.9543,8761.4564304563,0
+PLPC.US,D,20051228,000000,35.1324,36.159,35.1324,36.159,1541.4045993867,0
+PLPC.US,D,20051229,000000,36.7623,36.7793,36.7623,36.7793,245.49786047673,0
+PLPC.US,D,20051230,000000,36.1859,36.1859,36.1859,36.1859,394.40639879867,0
+PLPC.US,D,20060103,000000,35.518,35.5348,35.0021,35.0608,1065.5009600199,0
+PLPC.US,D,20060104,000000,34.6742,36.5258,34.6742,36.3201,8002.8277960323,0
+PLPC.US,D,20060105,000000,35.8887,37.1311,35.7008,36.5566,9987.9395940674,0
+PLPC.US,D,20060106,000000,36.7871,36.7871,34.2557,36.499,9906.4423534994,0
+PLPC.US,D,20060109,000000,36.3449,36.3449,36.1938,36.1938,1538.3861830693,0
+PLPC.US,D,20060110,000000,36.1938,36.1938,36.1938,36.1938,2298.0209562657,0
+PLPC.US,D,20060111,000000,36.3289,36.3359,35.518,36.2783,3891.7447718196,0
+PLPC.US,D,20060112,000000,35.5348,36.3289,35.5348,36.1094,2079.6888426451,0
+PLPC.US,D,20060117,000000,35.0021,36.2932,35.0021,36.2932,850.18726271653,0
+PLPC.US,D,20060118,000000,36.2783,36.3201,35.509,36.3201,470.87294550454,0
+PLPC.US,D,20060119,000000,35.9543,37.1927,35.9404,37.1927,2077.6765651002,0
+PLPC.US,D,20060120,000000,37.481,37.9332,37.1678,37.1678,1240.5691064254,0
+PLPC.US,D,20060123,000000,37.3746,37.3746,36.9978,36.9978,470.87294550454,0
+PLPC.US,D,20060124,000000,37.3746,38.9002,37.1997,38.1389,2804.1087588059,0
+PLPC.US,D,20060125,000000,38.8744,38.8744,38.4748,38.5424,2584.7705064127,0
+PLPC.US,D,20060126,000000,36.7871,38.4748,36.7871,38.4112,5560.9289953068,0
+PLPC.US,D,20060127,000000,36.7871,38.4748,36.7871,38.2631,2426.8067191388,0
+PLPC.US,D,20060130,000000,36.6142,37.632,36.6142,37.632,1315.0233755864,0
+PLPC.US,D,20060131,000000,37.5216,37.5216,36.6937,36.6937,931.68450328462,0
+PLPC.US,D,20060201,000000,35.3321,38.4748,35.3321,38.2999,3808.2352537066,0
+PLPC.US,D,20060202,000000,38.1727,38.46,37.1997,38.0484,1421.6740854656,0
+PLPC.US,D,20060203,000000,38.0484,38.3844,37.953,38.3844,1301.9435715446,0
+PLPC.US,D,20060207,000000,38.4748,38.4748,36.4482,36.9263,2132.0080588122,0
+PLPC.US,D,20060208,000000,36.4482,38.0106,36.3617,37.3368,7895.1709473806,0
+PLPC.US,D,20060209,000000,37.2086,38.0564,37.2086,37.5465,591.60959819801,0
+PLPC.US,D,20060210,000000,37.7493,38.0018,36.5814,37.0218,2093.7747854593,0
+PLPC.US,D,20060213,000000,37.2663,37.9172,35.1392,36.1004,1766.7796844145,0
+PLPC.US,D,20060214,000000,36.6937,36.6937,36.1004,36.2375,1772.8165170491,0
+PLPC.US,D,20060215,000000,35.8887,36.6053,35.518,36.2097,2721.6053794653,0
+PLPC.US,D,20060216,000000,36.3797,39.2123,36.3797,38.1309,18957.66675042,0
+PLPC.US,D,20060217,000000,38.8912,38.8912,37.3368,37.7573,4518.5692270532,0
+PLPC.US,D,20060221,000000,36.8865,37.4193,35.6929,36.159,5669.5919827309,0
+PLPC.US,D,20060222,000000,36.8677,36.8677,36.3617,36.3617,3414.8349936804,0
+PLPC.US,D,20060223,000000,36.4741,38.0106,36.4214,37.0585,3059.6680070071,0
+PLPC.US,D,20060224,000000,34.5966,35.2983,34.5966,35.0946,3060.6741457795,0
+PLPC.US,D,20060227,000000,34.6821,35.5448,34.6821,35.1691,1452.8643874114,0
+PLPC.US,D,20060228,000000,34.7795,35.8659,34.6821,34.7149,5435.1616487511,0
+PLPC.US,D,20060301,000000,34.6483,34.6483,33.9099,34.3332,3145.1898026649,0
+PLPC.US,D,20060302,000000,33.3453,34.2308,33.1326,33.2827,5101.1235762992,0
+PLPC.US,D,20060303,000000,32.7966,33.0073,32.4389,32.4697,4141.2671873861,0
+PLPC.US,D,20060306,000000,32.7966,32.7966,31.4658,32.1019,8141.6749466298,0
+PLPC.US,D,20060307,000000,31.4827,31.4827,30.5535,30.5535,1653.0860031281,0
+PLPC.US,D,20060308,000000,29.9551,30.0118,28.6769,29.5058,15482.463430393,0
+PLPC.US,D,20060309,000000,29.9372,30.1301,28.8091,29.2117,3006.3426520674,0
+PLPC.US,D,20060310,000000,29.6063,29.6063,28.7525,28.8797,2364.4261152472,0
+PLPC.US,D,20060313,000000,28.8529,29.8438,28.5338,28.7943,7809.6491517227,0
+PLPC.US,D,20060314,000000,28.7853,29.3498,28.1591,28.8529,9415.4466325459,0
+PLPC.US,D,20060315,000000,29.317,29.317,29.317,29.317,121.74279146592,0
+PLPC.US,D,20060316,000000,29.5963,29.5963,29.5963,29.5963,993.0589684038,0
+PLPC.US,D,20060317,000000,29.5963,29.5963,28.7704,29.1947,21193.307102794,0
+PLPC.US,D,20060320,000000,29.5884,29.5884,27.9664,28.3023,6168.636813864,0
+PLPC.US,D,20060321,000000,29.0874,29.0874,27.1951,27.8391,3164.3064393414,0
+PLPC.US,D,20060322,000000,27.1951,27.5767,25.6575,26.8403,14010.482406305,0
+PLPC.US,D,20060323,000000,26.8233,27.2715,26.3771,26.9158,5628.3402930607,0
+PLPC.US,D,20060324,000000,26.3085,28.5249,26.3085,28.5249,11903.627816804,0
+PLPC.US,D,20060327,000000,28.5408,29.2693,27.3233,27.3233,10511.131755739,0
+PLPC.US,D,20060328,000000,27.8043,28.7445,27.8043,28.3718,6114.3053201519,0
+PLPC.US,D,20060329,000000,28.3639,28.3808,27.7963,28.1691,2492.2057393477,0
+PLPC.US,D,20060330,000000,27.5688,28.2853,27.5688,27.9057,2598.856449227,0
+PLPC.US,D,20060331,000000,27.7547,28.7525,27.7547,28.6859,8313.724676718,0
+PLPC.US,D,20060403,000000,28.7525,28.7525,28.019,28.3808,4453.1702068442,0
+PLPC.US,D,20060404,000000,28.0002,28.3808,27.526,27.8212,12940.956891195,0
+PLPC.US,D,20060405,000000,28.5408,28.5408,27.8649,28.0359,6942.3575298746,0
+PLPC.US,D,20060406,000000,27.8649,28.0428,26.8989,27.2289,4677.5391530996,0
+PLPC.US,D,20060407,000000,27.8719,27.8719,27.0718,27.0718,4543.7226963643,0
+PLPC.US,D,20060410,000000,27.3988,27.9057,27.1284,27.5498,6841.7436526301,0
+PLPC.US,D,20060411,000000,27.3153,28.179,27.3153,28.0498,3304.1597287113,0
+PLPC.US,D,20060412,000000,28.498,28.498,27.3739,27.6105,9026.0709276095,0
+PLPC.US,D,20060413,000000,28.1154,28.3381,28.1154,28.3381,1298.9251552273,0
+PLPC.US,D,20060417,000000,28.7525,28.7525,28.4474,28.5746,3802.1984210719,0
+PLPC.US,D,20060418,000000,29.2932,29.5963,29.2842,29.5963,1661.1351133077,0
+PLPC.US,D,20060419,000000,29.5963,29.5963,29.0964,29.158,827.04607095028,0
+PLPC.US,D,20060420,000000,29.158,29.8846,28.8251,29.0228,2922.8331339545,0
+PLPC.US,D,20060421,000000,29.5486,29.5486,29.0785,29.1321,1498.1406321715,0
+PLPC.US,D,20060424,000000,28.5925,29.1321,28.2457,28.3291,8403.2710274656,0
+PLPC.US,D,20060425,000000,28.6939,29.1779,28.4563,28.7773,3618.0750257144,0
+PLPC.US,D,20060426,000000,28.9662,30.4382,28.9662,30.2732,6331.6312950001,0
+PLPC.US,D,20060427,000000,30.4382,31.1756,30.1131,30.9023,6480.5398333221,0
+PLPC.US,D,20060428,000000,31.2233,31.931,31.0783,31.2233,4847.5766056429,0
+PLPC.US,D,20060501,000000,31.8803,31.8803,30.4849,30.9768,8253.3563503712,0
+PLPC.US,D,20060502,000000,30.7224,31.289,30.7224,30.9092,5711.8498111737,0
+PLPC.US,D,20060503,000000,31.2144,31.289,30.8158,30.8646,4468.2622884309,0
+PLPC.US,D,20060504,000000,30.788,31.2044,30.788,30.8646,5560.9289953068,0
+PLPC.US,D,20060505,000000,31.289,31.5006,30.8486,30.8576,2010.2652673463,0
+PLPC.US,D,20060508,000000,31.2044,31.289,30.8576,30.8576,4452.1640680718,0
+PLPC.US,D,20060509,000000,30.8646,31.9131,30.4382,31.9131,5076.9762457605,0
+PLPC.US,D,20060510,000000,32.094,32.094,30.8416,30.8416,5249.0259758487,0
+PLPC.US,D,20060511,000000,31.1527,31.1527,30.6001,30.8486,7362.9235367569,0
+PLPC.US,D,20060512,000000,30.8248,30.8646,30.7472,30.8646,5829.5680475498,0
+PLPC.US,D,20060515,000000,30.8646,30.8646,30.4133,30.8646,1653.0860031281,0
+PLPC.US,D,20060516,000000,31.2382,31.2472,30.8646,30.8646,5669.5919827309,0
+PLPC.US,D,20060517,000000,30.7224,30.9182,30.7224,30.8486,2824.2315342548,0
+PLPC.US,D,20060518,000000,30.9768,31.2551,30.6549,30.8158,3614.0504706246,0
+PLPC.US,D,20060519,000000,31.0176,31.289,30.8248,31.0265,1931.7864430955,0
+PLPC.US,D,20060522,000000,30.4481,31.289,30.4481,30.9927,1784.8901823185,0
+PLPC.US,D,20060523,000000,31.289,31.289,30.8338,30.8924,5453.2721466551,0
+PLPC.US,D,20060524,000000,30.8646,31.272,30.788,31.272,5258.0812248007,0
+PLPC.US,D,20060525,000000,31.289,31.289,30.6717,31.1597,3665.3635480193,0
+PLPC.US,D,20060526,000000,30.6876,30.7651,29.5635,30.5535,6397.0303152091,0
+PLPC.US,D,20060530,000000,29.6152,30.2563,29.6152,29.8934,3059.6680070071,0
+PLPC.US,D,20060531,000000,29.5963,29.9292,29.5963,29.9292,3229.7054595504,0
+PLPC.US,D,20060601,000000,30.2563,31.2044,29.7663,30.4382,7221.0579698421,0
+PLPC.US,D,20060602,000000,30.4382,31.1955,29.9551,29.9869,3229.7054595504,0
+PLPC.US,D,20060605,000000,29.2932,29.8776,28.0736,28.0736,4028.5796448722,0
+PLPC.US,D,20060606,000000,28.0736,28.0736,26.7229,26.8065,2961.0664073074,0
+PLPC.US,D,20060607,000000,27.2289,27.6105,26.2161,26.8581,18208.093364948,0
+PLPC.US,D,20060608,000000,26.4516,27.1284,26.4516,27.1284,2834.2929219792,0
+PLPC.US,D,20060609,000000,26.7875,27.0788,26.7875,27.054,1867.393561659,0
+PLPC.US,D,20060612,000000,27.0192,27.1861,27.0192,27.0638,4321.3660276538,0
+PLPC.US,D,20060613,000000,28.2545,28.2545,27.054,27.5767,6915.1917830186,0
+PLPC.US,D,20060614,000000,27.6274,27.7963,27.0271,27.0638,9379.2256367379,0
+PLPC.US,D,20060615,000000,27.0271,27.8649,27.0271,27.0788,8907.3465524609,0
+PLPC.US,D,20060616,000000,27.0638,27.6513,27.054,27.4744,39359.142639299,0
+PLPC.US,D,20060619,000000,27.8043,28.2457,26.8153,27.1046,10598.665828942,0
+PLPC.US,D,20060620,000000,26.4675,26.8661,26.056,26.056,8992.8683481188,0
+PLPC.US,D,20060621,000000,26.1882,26.4675,25.8771,26.0034,12852.41667922,0
+PLPC.US,D,20060622,000000,25.8364,26.0809,25.7947,26.0133,3070.735533504,0
+PLPC.US,D,20060623,000000,25.3851,26.4944,25.3851,26.2161,18479.750833508,0
+PLPC.US,D,20060626,000000,26.8403,26.8403,26.1376,26.5272,15846.685666018,0
+PLPC.US,D,20060627,000000,26.5272,26.552,26.223,26.552,15786.317339671,0
+PLPC.US,D,20060628,000000,26.3681,26.9535,26.3085,26.561,13132.12325796,0
+PLPC.US,D,20060629,000000,27.9664,27.9922,26.4089,27.9146,6770.3077997864,0
+PLPC.US,D,20060630,000000,28.3291,32.0513,27.543,32.0513,485384.48501952,0
+PLPC.US,D,20060703,000000,31.289,31.289,30.4928,31.289,13843.463370079,0
+PLPC.US,D,20060705,000000,30.8646,31.2323,30.5167,30.95,14690.632216478,0
+PLPC.US,D,20060706,000000,31.5693,31.5693,31.0176,31.1359,14227.808381153,0
+PLPC.US,D,20060707,000000,30.8646,32.1337,30.4928,31.9042,17182.837955826,0
+PLPC.US,D,20060710,000000,31.5175,33.1157,31.289,32.4538,16999.720699241,0
+PLPC.US,D,20060711,000000,32.4875,32.734,31.9807,31.9807,3446.0252956262,0
+PLPC.US,D,20060712,000000,32.0075,32.5144,31.9727,32.0513,4151.3285751105,0
+PLPC.US,D,20060713,000000,32.3464,32.7618,31.5593,32.7618,6720.0008611641,0
+PLPC.US,D,20060714,000000,32.4597,32.7698,32.262,32.5601,2959.0541297625,0
+PLPC.US,D,20060717,000000,32.1675,33.4855,32.1337,32.9378,9377.213359193,0
+PLPC.US,D,20060718,000000,32.2778,34.1364,32.2778,33.5729,20588.617700554,0
+PLPC.US,D,20060719,000000,33.4059,33.4855,32.8971,32.9706,4441.0965415749,0
+PLPC.US,D,20060720,000000,32.5601,32.5601,30.8248,31.6775,3655.3021602949,0
+PLPC.US,D,20060721,000000,32.1099,32.1526,31.8396,32.1337,2052.523095789,0
+PLPC.US,D,20060724,000000,31.9896,32.7698,31.9896,32.5691,7316.6411532244,0
+PLPC.US,D,20060725,000000,33.4467,33.4467,32.4875,32.6009,17394.127098039,0
+PLPC.US,D,20060726,000000,33.233,33.233,31.272,32.5144,1848.2769249826,0
+PLPC.US,D,20060727,000000,31.922,32.5601,31.773,32.1755,2794.0473710814,0
+PLPC.US,D,20060728,000000,32.2112,32.2112,32.1934,32.2013,352.14857035596,0
+PLPC.US,D,20060731,000000,31.5423,32.5144,31.5423,32.1844,495.02027604323,0
+PLPC.US,D,20060801,000000,31.5693,32.7618,31.5693,32.6247,6330.6251562277,0
+PLPC.US,D,20060802,000000,31.8972,32.1934,31.8216,32.1337,5711.8498111737,0
+PLPC.US,D,20060803,000000,31.6119,32.4697,31.6119,32.1337,1861.3567290244,0
+PLPC.US,D,20060804,000000,32.1337,32.1526,31.5086,32.0601,3431.9393528119,0
+PLPC.US,D,20060807,000000,31.4152,31.9131,31.4152,31.5771,591.60959819801,0
+PLPC.US,D,20060808,000000,31.289,31.7094,28.7605,31.2323,7196.9106393034,0
+PLPC.US,D,20060809,000000,30.6876,30.6955,30.6876,30.6955,711.34011211904,0
+PLPC.US,D,20060810,000000,32.1337,32.1337,30.958,30.958,724.41991616083,0
+PLPC.US,D,20060811,000000,30.2413,30.8646,30.2413,30.8646,470.87294550454,0
+PLPC.US,D,20060815,000000,30.2413,32.1169,30.2413,31.7094,5935.2126186566,0
+PLPC.US,D,20060816,000000,30.3268,31.5423,30.3268,31.4569,944.76430732642,0
+PLPC.US,D,20060817,000000,30.8576,31.9648,30.8486,31.1597,2321.162148032,0
+PLPC.US,D,20060818,000000,30.5256,30.5256,30.5256,30.5256,105.64457110679,0
+PLPC.US,D,20060821,000000,31.5086,31.5086,31.5086,31.5086,245.49786047673,0
+PLPC.US,D,20060822,000000,30.9023,30.9331,30.9023,30.9331,352.14857035596,0
+PLPC.US,D,20060824,000000,30.9331,31.7461,30.9331,31.7461,675.119116311,0
+PLPC.US,D,20060825,000000,31.9727,31.9727,31.9727,31.9727,204.24617080646,0
+PLPC.US,D,20060828,000000,31.0881,31.3406,31.0881,31.3406,2014.2898224361,0
+PLPC.US,D,20060829,000000,30.7045,30.7045,30.7045,30.7045,409.49848038536,0
+PLPC.US,D,20060830,000000,31.289,31.289,30.8158,31.282,827.04607095028,0
+PLPC.US,D,20060831,000000,31.282,31.603,30.95,31.603,5441.1984813858,0
+PLPC.US,D,20060901,000000,31.5851,31.7094,31.5851,31.7094,701.27872439458,0
+PLPC.US,D,20060905,000000,31.7094,32.1019,31.7094,31.922,1421.6740854656,0
+PLPC.US,D,20060906,000000,31.922,31.922,31.922,31.922,105.64457110679,0
+PLPC.US,D,20060907,000000,31.7958,31.7958,31.7958,31.7958,204.24617080646,0
+PLPC.US,D,20060908,000000,31.289,31.7094,30.94,31.7094,6283.3366339228,0
+PLPC.US,D,20060911,000000,31.6676,31.922,31.289,31.4917,2008.2529898014,0
+PLPC.US,D,20060914,000000,31.8724,32.0771,31.8724,32.0771,245.49786047673,0
+PLPC.US,D,20060915,000000,31.603,31.603,31.5006,31.5086,2781.9737058121,0
+PLPC.US,D,20060918,000000,31.5006,31.9727,31.5006,31.8396,711.34011211904,0
+PLPC.US,D,20060921,000000,31.603,31.8892,31.603,31.8892,495.02027604323,0
+PLPC.US,D,20060922,000000,31.4152,31.4748,29.7742,29.7742,18444.535976473,0
+PLPC.US,D,20060925,000000,29.4025,29.4025,29.4025,29.4025,2245.7017400986,0
+PLPC.US,D,20060926,000000,29.4184,29.4184,29.1143,29.1143,5912.0714268903,0
+PLPC.US,D,20060927,000000,28.7525,29.9292,28.7525,29.1321,4254.9608686724,0
+PLPC.US,D,20060928,000000,30.0038,30.0545,29.963,30.0545,1124.8631475942,0
+PLPC.US,D,20060929,000000,29.8438,30.465,29.8438,30.465,309.89074191324,0
+PLPC.US,D,20061002,000000,30.1052,30.6876,29.9869,30.3606,1184.2253351685,0
+PLPC.US,D,20061004,000000,30.2732,30.4382,30.2732,30.4382,591.60959819801,0
+PLPC.US,D,20061011,000000,28.7525,29.5963,28.7525,29.5963,296.81093787145,0
+PLPC.US,D,20061012,000000,30.0197,30.7562,30.0197,30.7562,646.94723068252,0
+PLPC.US,D,20061013,000000,30.7651,30.7651,30.7651,30.7651,189.15408921977,0
+PLPC.US,D,20061016,000000,30.8416,30.9023,30.0197,30.9023,736.49358143018,0
+PLPC.US,D,20061017,000000,30.4382,30.4382,30.4382,30.4382,3783.0817843954,0
+PLPC.US,D,20061018,000000,31.2651,31.2651,31.2651,31.2651,105.64457110679,0
+PLPC.US,D,20061019,000000,30.7731,30.7731,30.6369,30.6369,1329.1093184006,0
+PLPC.US,D,20061020,000000,31.2551,31.2551,31.2551,31.2551,105.64457110679,0
+PLPC.US,D,20061024,000000,30.5256,30.5256,30.5256,30.5256,245.49786047673,0
+PLPC.US,D,20061025,000000,30.8646,30.8646,30.457,30.457,8188.9634689347,0
+PLPC.US,D,20061026,000000,30.1052,30.1052,30.1052,30.1052,224.36894625537,0
+PLPC.US,D,20061027,000000,30.1887,30.2483,30.1887,30.2483,1240.5691064254,0
+PLPC.US,D,20061030,000000,29.6421,29.6421,29.5963,29.5963,2964.0848236247,0
+PLPC.US,D,20061031,000000,28.7605,28.8022,27.9057,28.5408,2008.2529898014,0
+PLPC.US,D,20061106,000000,28.7097,29.4542,28.7097,29.2693,738.50585897507,0
+PLPC.US,D,20061108,000000,27.9664,28.0578,27.7039,27.7625,3011.3733459297,0
+PLPC.US,D,20061109,000000,27.4823,27.9057,27.4823,27.9057,1487.0731056746,0
+PLPC.US,D,20061110,000000,28.2695,28.2695,28.2695,28.2695,210.28300344113,0
+PLPC.US,D,20061113,000000,28.5825,28.5825,28.5825,28.5825,346.11173772129,0
+PLPC.US,D,20061114,000000,27.3581,28.6939,27.3581,28.5925,4515.5508107358,0
+PLPC.US,D,20061115,000000,28.4474,28.5825,28.4474,28.5825,1425.6986405554,0
+PLPC.US,D,20061116,000000,29.3011,29.3011,29.3011,29.3011,768.69002214844,0
+PLPC.US,D,20061117,000000,29.2932,29.317,29.2932,29.317,245.49786047673,0
+PLPC.US,D,20061120,000000,28.9662,28.9662,28.3718,28.9662,2399.6409722828,0
+PLPC.US,D,20061121,000000,28.9662,28.9662,28.9662,28.9662,7588.2986217847,0
+PLPC.US,D,20061127,000000,28.7605,28.7605,28.4792,28.4792,1065.5009600199,0
+PLPC.US,D,20061128,000000,28.4622,28.4622,27.9762,27.9762,245.49786047673,0
+PLPC.US,D,20061129,000000,28.1154,28.1154,28.1154,28.1154,296.81093787145,0
+PLPC.US,D,20061130,000000,27.9325,27.9325,27.3739,27.3739,470.87294550454,0
+PLPC.US,D,20061201,000000,27.1046,27.1603,27.0718,27.0718,739.51199774751,0
+PLPC.US,D,20061204,000000,27.0868,27.5688,26.8403,27.1454,3902.8122983165,0
+PLPC.US,D,20061205,000000,26.8153,26.8153,26.7229,26.7229,2091.7625079144,0
+PLPC.US,D,20061206,000000,27.7297,27.7297,26.7557,26.7557,2598.856449227,0
+PLPC.US,D,20061207,000000,26.6404,26.6822,26.6404,26.6404,2483.1504903957,0
+PLPC.US,D,20061208,000000,26.223,26.543,26.223,26.543,325.98896227237,0
+PLPC.US,D,20061211,000000,26.3851,26.3851,25.9338,26.1554,1494.1160770817,0
+PLPC.US,D,20061212,000000,26.4944,26.5858,26.4944,26.5858,653.99020208964,0
+PLPC.US,D,20061213,000000,26.8661,26.8661,26.8661,26.8661,105.64457110679,0
+PLPC.US,D,20061214,000000,27.1374,27.1374,27.1374,27.1374,245.49786047673,0
+PLPC.US,D,20061215,000000,26.8065,26.8233,26.4089,26.5033,3034.5145376959,0
+PLPC.US,D,20061218,000000,27.054,27.0638,27.054,27.0638,1538.3861830693,0
+PLPC.US,D,20061219,000000,26.543,27.1603,26.4516,27.1523,7233.1316351114,0
+PLPC.US,D,20061220,000000,26.7737,27.0638,26.7557,27.0638,624.81217768872,0
+PLPC.US,D,20061221,000000,26.7379,26.7379,26.7379,26.7379,105.64457110679,0
+PLPC.US,D,20061222,000000,27.2715,27.2715,27.1861,27.1861,1231.5138574734,0
+PLPC.US,D,20061226,000000,27.4823,27.4823,26.8899,27.3233,910.55558906327,0
+PLPC.US,D,20061227,000000,27.4744,27.9504,27.4744,27.9504,1065.5009600199,0
+PLPC.US,D,20061228,000000,28.6939,28.7525,27.4674,28.7525,3575.8171972717,0
+PLPC.US,D,20061229,000000,29.1779,29.808,28.7853,29.808,2801.0903424885,0
+PLPC.US,D,20070103,000000,29.808,30.0197,29.808,30.0197,1895.5654472875,0
+PLPC.US,D,20070104,000000,30.8646,30.8646,30.1887,30.1887,315.92757454792,0
+PLPC.US,D,20070105,000000,29.7424,30.7135,29.7424,30.7135,1184.2253351685,0
+PLPC.US,D,20070108,000000,30.5624,30.5624,30.5624,30.5624,245.49786047673,0
+PLPC.US,D,20070109,000000,30.4382,30.6876,30.0118,30.6071,8335.8597297118,0
+PLPC.US,D,20070110,000000,29.6739,29.6739,29.6739,29.6739,313.91529700303,0
+PLPC.US,D,20070112,000000,30.4382,30.4382,30.4382,30.4382,470.87294550454,0
+PLPC.US,D,20070116,000000,30.0287,30.0287,30.0287,30.0287,105.64457110679,0
+PLPC.US,D,20070117,000000,29.1859,30.1379,29.1859,30.1131,2016.302099981,0
+PLPC.US,D,20070118,000000,29.5963,29.6152,29.5963,29.6152,976.96074804468,0
+PLPC.US,D,20070119,000000,28.8161,29.5297,28.8161,29.471,2794.0473710814,0
+PLPC.US,D,20070123,000000,29.5566,29.8508,29.5566,29.8508,358.18540299063,0
+PLPC.US,D,20070124,000000,29.6331,29.9372,29.6331,29.9372,691.21733667013,0
+PLPC.US,D,20070125,000000,30.1052,30.4322,30.1052,30.4322,1184.2253351685,0
+PLPC.US,D,20070129,000000,30.1221,30.1221,30.1221,30.1221,105.64457110679,0
+PLPC.US,D,20070130,000000,30.8486,30.8486,29.5963,29.5963,470.87294550454,0
+PLPC.US,D,20070201,000000,29.6421,29.6421,29.6152,29.6152,711.34011211904,0
+PLPC.US,D,20070202,000000,29.0536,29.0536,29.0536,29.0536,245.49786047673,0
+PLPC.US,D,20070206,000000,29.5725,29.5963,29.5725,29.5963,352.14857035596,0
+PLPC.US,D,20070208,000000,28.7525,29.9104,28.7525,29.9104,409.49848038536,0
+PLPC.US,D,20070209,000000,29.5963,29.5963,29.5963,29.5963,105.64457110679,0
+PLPC.US,D,20070212,000000,29.5794,30.291,29.5794,29.6063,2426.8067191388,0
+PLPC.US,D,20070213,000000,29.6152,29.6231,29.5963,29.6063,470.87294550454,0
+PLPC.US,D,20070214,000000,30.0118,30.0197,29.6649,29.6649,603.68326346736,0
+PLPC.US,D,20070216,000000,29.648,29.648,28.981,28.981,944.76430732642,0
+PLPC.US,D,20070220,000000,29.5963,29.5963,28.7943,28.7943,5636.3894032402,0
+PLPC.US,D,20070221,000000,28.7704,29.1321,28.7525,29.1321,591.60959819801,0
+PLPC.US,D,20070223,000000,28.7704,28.7704,28.7525,28.7525,352.14857035596,0
+PLPC.US,D,20070226,000000,28.9662,29.4184,28.2784,28.6074,1065.5009600199,0
+PLPC.US,D,20070228,000000,28.6163,28.667,28.2695,28.2695,1184.2253351685,0
+PLPC.US,D,20070301,000000,28.5408,28.5408,28.2457,28.2457,470.87294550454,0
+PLPC.US,D,20070302,000000,27.9057,28.9662,27.9057,28.5249,7044.9836846641,0
+PLPC.US,D,20070305,000000,28.2297,28.3112,28.1979,28.3112,976.96074804468,0
+PLPC.US,D,20070306,000000,28.667,28.7943,28.2615,28.2615,1565.5519299253,0
+PLPC.US,D,20070309,000000,27.7377,28.7525,27.7377,28.7525,1065.5009600199,0
+PLPC.US,D,20070312,000000,28.2197,28.3291,28.1502,28.3291,4375.6975213659,0
+PLPC.US,D,20070315,000000,29.5884,31.282,28.9582,29.0536,6675.7307551765,0
+PLPC.US,D,20070319,000000,30.8338,31.1597,30.7731,30.95,3783.0817843954,0
+PLPC.US,D,20070320,000000,30.958,31.1199,30.2563,30.5097,1198.3112779827,0
+PLPC.US,D,20070321,000000,30.457,30.457,30.457,30.457,105.64457110679,0
+PLPC.US,D,20070322,000000,29.7911,29.7911,29.7911,29.7911,105.64457110679,0
+PLPC.US,D,20070323,000000,29.963,31.0097,29.963,31.0097,5907.0407330281,0
+PLPC.US,D,20070326,000000,30.5167,31.4827,30.5167,30.8646,10963.89420334,0
+PLPC.US,D,20070327,000000,29.4184,31.5006,29.4184,30.8486,649.96564699986,0
+PLPC.US,D,20070328,000000,30.5535,30.6876,30.4849,30.6876,2364.4261152472,0
+PLPC.US,D,20070329,000000,30.6279,30.6279,30.4849,30.4849,2551.567926922,0
+PLPC.US,D,20070402,000000,30.8734,31.1199,30.5345,30.5345,594.62801451535,0
+PLPC.US,D,20070403,000000,30.8646,31.0514,30.8646,31.0514,352.14857035596,0
+PLPC.US,D,20070404,000000,31.2472,31.289,31.2472,31.282,711.34011211904,0
+PLPC.US,D,20070405,000000,31.289,32.5243,31.289,32.1526,4437.0719864851,0
+PLPC.US,D,20070409,000000,32.1526,32.1526,32.1526,32.1526,245.49786047673,0
+PLPC.US,D,20070411,000000,32.1437,32.4239,32.1437,32.4239,470.87294550454,0
+PLPC.US,D,20070412,000000,32.3037,32.9627,32.3037,32.9627,1065.5009600199,0
+PLPC.US,D,20070413,000000,32.8792,33.1406,32.8792,33.1406,470.87294550454,0
+PLPC.US,D,20070416,000000,33.4059,35.518,33.4059,34.8043,8820.8186180306,0
+PLPC.US,D,20070417,000000,34.7954,34.8649,34.5807,34.6582,711.34011211904,0
+PLPC.US,D,20070419,000000,34.6314,34.6314,34.5966,34.5966,1653.0860031281,0
+PLPC.US,D,20070420,000000,34.4585,35.4295,34.4585,34.6821,3427.9147977222,0
+PLPC.US,D,20070423,000000,35.518,35.9404,35.509,35.7287,5330.5232164168,0
+PLPC.US,D,20070424,000000,36.2286,36.2286,34.222,34.7238,2598.856449227,0
+PLPC.US,D,20070425,000000,34.6742,35.0071,34.6662,35.0071,3656.3082990673,0
+PLPC.US,D,20070426,000000,35.0071,35.0071,33.9019,34.0549,5159.479625101,0
+PLPC.US,D,20070427,000000,34.6742,34.9773,34.6582,34.9773,2752.7956814112,0
+PLPC.US,D,20070430,000000,34.7715,36.3289,34.6742,35.684,11815.087604829,0
+PLPC.US,D,20070501,000000,34.0887,36.2535,34.0887,35.518,591.60959819801,0
+PLPC.US,D,20070502,000000,35.1124,35.1124,34.6742,35.0697,1362.3118978913,0
+PLPC.US,D,20070504,000000,34.6742,37.2086,34.6742,35.7197,8620.5970023139,0
+PLPC.US,D,20070507,000000,36.3876,36.9452,35.6282,35.7973,3195.4967412872,0
+PLPC.US,D,20070508,000000,35.3937,35.6929,35.2983,35.6024,7126.4809252322,0
+PLPC.US,D,20070509,000000,35.5945,36.659,35.518,35.7287,5886.9179575792,0
+PLPC.US,D,20070510,000000,35.1472,35.4901,35.1472,35.4901,470.87294550454,0
+PLPC.US,D,20070514,000000,35.4822,35.4822,35.4822,35.4822,105.64457110679,0
+PLPC.US,D,20070515,000000,35.518,36.3797,35.518,35.9404,11532.362609771,0
+PLPC.US,D,20070516,000000,35.9404,37.2086,35.5846,36.4214,11422.693483575,0
+PLPC.US,D,20070517,000000,36.7871,37.7811,35.9404,37.2941,8040.0549306128,0
+PLPC.US,D,20070518,000000,37.2086,37.3437,36.5744,37.1927,1582.6562890569,0
+PLPC.US,D,20070521,000000,36.4482,38.7392,36.4413,38.2075,12418.770868296,0
+PLPC.US,D,20070522,000000,38.4748,40.1525,37.9719,40.1525,15924.158351496,0
+PLPC.US,D,20070523,000000,39.744,39.744,39.0274,39.6545,18515.971829316,0
+PLPC.US,D,20070524,000000,38.9171,39.3982,38.9171,39.3982,7734.1887437893,0
+PLPC.US,D,20070525,000000,38.7303,39.5333,38.1985,39.5333,5509.6159179121,0
+PLPC.US,D,20070529,000000,39.8196,41.2836,39.744,40.9476,12171.260730274,0
+PLPC.US,D,20070530,000000,41.0162,43.334,40.0839,42.9096,44387.824223982,0
+PLPC.US,D,20070531,000000,43.668,43.668,42.1125,42.8897,28843.98632847,0
+PLPC.US,D,20070601,000000,43.1302,45.2154,43.1302,44.963,81813.168142641,0
+PLPC.US,D,20070604,000000,45.1578,45.8435,45.1578,45.8167,21286.878008632,0
+PLPC.US,D,20070605,000000,46.088,46.7659,44.8119,45.775,9048.2059806033,0
+PLPC.US,D,20070606,000000,45.0982,45.939,44.8199,45.939,4966.3009807915,0
+PLPC.US,D,20070607,000000,45.0982,46.9319,44.8199,45.3933,24579.970210846,0
+PLPC.US,D,20070608,000000,44.9799,46.1895,44.7016,44.8199,14201.64877307,0
+PLPC.US,D,20070611,000000,45.3834,46.2302,44.9471,45.5384,17792.558051928,0
+PLPC.US,D,20070612,000000,45.6577,45.6577,45.0316,45.2005,3074.7600885937,0
+PLPC.US,D,20070613,000000,45.2005,45.6676,45.1578,45.4967,4911.9694870794,0
+PLPC.US,D,20070614,000000,45.3287,45.444,45.1578,45.1678,14345.526617529,0
+PLPC.US,D,20070615,000000,45.2423,45.3745,45.2423,45.3665,4286.1511706182,0
+PLPC.US,D,20070618,000000,45.624,45.6756,45.4351,45.6676,10050.320197959,0
+PLPC.US,D,20070619,000000,45.6577,46.1209,45.6488,45.6676,17198.936176185,0
+PLPC.US,D,20070620,000000,45.9211,46.2839,44.9968,45.6676,13973.255271724,0
+PLPC.US,D,20070621,000000,45.8595,45.8595,44.8447,45.6676,7561.1328749287,0
+PLPC.US,D,20070622,000000,45.0982,46.1308,43.9502,44.0416,323245.22183992,0
+PLPC.US,D,20070625,000000,43.9751,43.983,40.9476,41.7487,54585.040682719,0
+PLPC.US,D,20070626,000000,41.7328,41.8342,39.9895,41.4993,16924.260291307,0
+PLPC.US,D,20070627,000000,42.2238,42.2238,40.5919,40.5919,9448.6492120366,0
+PLPC.US,D,20070628,000000,40.6087,40.877,40.4278,40.7439,3533.5593688289,0
+PLPC.US,D,20070629,000000,41.368,41.368,40.5173,40.5987,10891.452211724,0
+PLPC.US,D,20070702,000000,41.3512,42.5677,41.3512,42.0271,23488.309642742,0
+PLPC.US,D,20070703,000000,42.9593,44.9709,42.9593,44.1082,22712.576649187,0
+PLPC.US,D,20070705,000000,43.7624,43.823,41.868,42.3312,3386.6631080519,0
+PLPC.US,D,20070706,000000,42.9335,45.7054,42.9335,45.7054,15312.42597785,0
+PLPC.US,D,20070709,000000,45.7054,47.0949,45.7054,46.5114,55057.925905768,0
+PLPC.US,D,20070710,000000,45.7054,46.916,45.7054,46.5114,69666.054742906,0
+PLPC.US,D,20070711,000000,46.4698,46.7212,45.6418,45.8435,21894.585827189,0
+PLPC.US,D,20070712,000000,45.6676,47.3483,45.6676,47.3483,60165.086314702,0
+PLPC.US,D,20070713,000000,46.7212,46.7212,45.6756,46.5114,24155.379648874,0
+PLPC.US,D,20070716,000000,46.594,46.594,46.1576,46.1576,14705.724298065,0
+PLPC.US,D,20070717,000000,46.5354,46.8057,45.2005,45.7124,59289.745582674,0
+PLPC.US,D,20070718,000000,45.3745,47.2221,44.8269,47.0254,39954.776792587,0
+PLPC.US,D,20070719,000000,47.3573,49.2089,47.0601,48.9714,11430.742593754,0
+PLPC.US,D,20070720,000000,48.863,49.2695,48.6733,49.2695,9650.8831052982,0
+PLPC.US,D,20070723,000000,49.2606,49.2606,48.2011,48.5341,14308.299482949,0
+PLPC.US,D,20070724,000000,47.2043,48.1087,45.7561,45.8595,9343.0046409298,0
+PLPC.US,D,20070725,000000,48.0848,48.0848,45.5384,46.7401,8081.306620283,0
+PLPC.US,D,20070726,000000,45.6826,45.6826,41.9614,43.1541,6250.1340544321,0
+PLPC.US,D,20070727,000000,43.4999,44.5744,39.6963,39.7699,11370.374267408,0
+PLPC.US,D,20070730,000000,42.3312,42.3312,41.4088,42.0529,7040.9591295743,0
+PLPC.US,D,20070731,000000,40.6753,41.8432,39.744,40.1187,6377.9136785326,0
+PLPC.US,D,20070801,000000,40.4278,40.8622,39.0274,40.8622,5673.6165378207,0
+PLPC.US,D,20070802,000000,39.744,42.0867,39.744,41.4545,46208.935402109,0
+PLPC.US,D,20070803,000000,40.8622,40.8622,35.7525,36.2097,3937.0210165796,0
+PLPC.US,D,20070806,000000,37.8009,37.8009,35.5607,36.5744,16517.780227239,0
+PLPC.US,D,20070807,000000,37.9332,37.9332,36.0596,37.2086,7889.1341147459,0
+PLPC.US,D,20070808,000000,37.8914,41.7328,37.8914,40.3622,11574.620438214,0
+PLPC.US,D,20070809,000000,42.2754,42.2844,39.431,40.5919,4171.4513505594,0
+PLPC.US,D,20070810,000000,38.9926,40.5919,36.2783,40.1525,10174.07526697,0
+PLPC.US,D,20070813,000000,40.3195,40.5919,36.7713,40.5819,18942.574668833,0
+PLPC.US,D,20070814,000000,40.3294,40.3294,39.2888,39.2888,362.20995808042,0
+PLPC.US,D,20070815,000000,38.8058,40.5919,38.2283,38.2283,3029.4838438337,0
+PLPC.US,D,20070816,000000,37.3925,40.5919,36.7961,39.8672,5314.4249960576,0
+PLPC.US,D,20070817,000000,41.4267,42.2924,40.2956,41.5449,7756.3237967831,0
+PLPC.US,D,20070820,000000,40.2956,44.5814,38.9926,40.9725,1921.7250553711,0
+PLPC.US,D,20070821,000000,40.3116,42.2844,40.3116,41.8928,6585.1782656564,0
+PLPC.US,D,20070822,000000,42.356,42.5508,41.3581,41.3581,1065.5009600199,0
+PLPC.US,D,20070823,000000,41.1921,41.1921,36.6053,37.1231,7191.8799454411,0
+PLPC.US,D,20070824,000000,37.9242,37.9242,36.9174,37.6648,4890.8405728581,0
+PLPC.US,D,20070827,000000,37.1997,37.6737,37.1997,37.2086,7242.1868840634,0
+PLPC.US,D,20070828,000000,37.9778,39.8295,37.9778,39.3146,7345.8191776253,0
+PLPC.US,D,20070829,000000,39.2799,40.5919,39.2799,40.5919,3350.4421122438,0
+PLPC.US,D,20070830,000000,40.2101,41.2528,39.7947,40.1525,2824.2315342548,0
+PLPC.US,D,20070831,000000,40.9566,41.6483,40.9476,41.4366,6646.5527307756,0
+PLPC.US,D,20070904,000000,39.9965,41.6483,39.5264,40.6485,4390.7896029526,0
+PLPC.US,D,20070905,000000,39.8394,41.6414,39.1616,39.1616,2175.2720260274,0
+PLPC.US,D,20070906,000000,39.0523,39.9547,38.0196,38.282,2245.7017400986,0
+PLPC.US,D,20070907,000000,37.8199,37.8606,36.9263,37.8427,3609.0197767624,0
+PLPC.US,D,20070910,000000,37.2086,38.4748,35.5607,37.3746,5084.0192171676,0
+PLPC.US,D,20070911,000000,39.2301,39.7132,37.6141,38.5156,7973.6497716314,0
+PLPC.US,D,20070912,000000,38.1389,39.8732,38.1389,39.5423,1895.5654472875,0
+PLPC.US,D,20070913,000000,39.3146,40.3374,39.3067,39.584,1421.6740854656,0
+PLPC.US,D,20070914,000000,39.7053,39.7053,39.431,39.431,1298.9251552273,0
+PLPC.US,D,20070917,000000,39.7053,39.7053,39.7053,39.7053,273.6697461052,0
+PLPC.US,D,20070918,000000,38.9002,41.0162,38.9002,40.5919,3369.5587489203,0
+PLPC.US,D,20070919,000000,40.5262,42.0449,40.5262,42.0449,7868.0052005246,0
+PLPC.US,D,20070920,000000,41.7994,43.324,41.368,41.6752,9327.9125593431,0
+PLPC.US,D,20070921,000000,42.2844,42.2844,41.5699,42.2844,9517.0666485629,0
+PLPC.US,D,20070924,000000,42.0697,45.6577,41.5381,42.681,878.35914834501,0
+PLPC.US,D,20070925,000000,42.2586,42.2586,41.868,41.868,274.67588487765,0
+PLPC.US,D,20070926,000000,42.5111,43.1372,42.5111,43.1372,2624.0099185381,0
+PLPC.US,D,20070927,000000,43.0785,43.0785,43.0785,43.0785,245.49786047673,0
+PLPC.US,D,20070928,000000,41.8859,44.627,41.8859,43.9909,5759.1383334786,0
+PLPC.US,D,20071001,000000,44.0158,46.5592,44.0158,46.5354,1910.6575288742,0
+PLPC.US,D,20071002,000000,46.7759,46.9398,46.4011,46.4011,4966.3009807915,0
+PLPC.US,D,20071003,000000,45.6915,46.0434,42.7228,42.7306,5177.590123005,0
+PLPC.US,D,20071004,000000,43.0348,43.0348,42.6651,42.681,711.34011211904,0
+PLPC.US,D,20071005,000000,43.6868,43.8985,43.1541,43.1541,1550.4598483387,0
+PLPC.US,D,20071008,000000,43.491,43.5586,42.7148,43.3907,3661.3389929295,0
+PLPC.US,D,20071009,000000,43.2446,43.3052,43.0875,43.3052,1223.4647472938,0
+PLPC.US,D,20071010,000000,43.5507,44.6758,43.2644,44.4899,2636.0835838075,0
+PLPC.US,D,20071011,000000,44.8199,44.8199,42.5766,44.142,5828.5619087773,0
+PLPC.US,D,20071012,000000,42.6562,43.653,42.6562,43.6113,3313.2149776634,0
+PLPC.US,D,20071015,000000,42.84,43.5934,42.3987,43.5934,2557.6047595567,0
+PLPC.US,D,20071016,000000,43.7355,44.7016,43.7355,44.1003,2245.7017400986,0
+PLPC.US,D,20071017,000000,44.8199,44.8199,43.4493,44.0904,1554.4844034284,0
+PLPC.US,D,20071018,000000,44.8039,44.8635,44.306,44.7254,1336.1522898078,0
+PLPC.US,D,20071019,000000,44.473,44.473,42.2079,42.4543,6136.4403731457,0
+PLPC.US,D,20071022,000000,41.2259,44.5058,40.5987,41.4704,1931.7864430955,0
+PLPC.US,D,20071023,000000,42.673,43.9502,41.3014,43.6352,944.76430732642,0
+PLPC.US,D,20071024,000000,42.8142,42.8142,41.6921,42.2079,827.04607095028,0
+PLPC.US,D,20071025,000000,41.9853,42.1721,41.9853,42.1204,608.71395732959,0
+PLPC.US,D,20071026,000000,43.4403,43.4403,42.1532,42.9096,1395.514477382,0
+PLPC.US,D,20071029,000000,42.8748,43.2644,41.8859,41.8859,6270.256829881,0
+PLPC.US,D,20071030,000000,42.9683,43.1302,42.69,42.7894,5619.2850441087,0
+PLPC.US,D,20071031,000000,43.9909,46.8663,43.4313,46.4101,43114.052538066,0
+PLPC.US,D,20071101,000000,45.8595,48.1941,43.4751,44.8964,10050.320197959,0
+PLPC.US,D,20071102,000000,46.1209,46.4946,45.5902,45.939,3625.1179971215,0
+PLPC.US,D,20071105,000000,44.619,45.5474,44.0247,45.107,15794.366449851,0
+PLPC.US,D,20071106,000000,43.8895,43.8895,40.719,42.4455,8354.9763663882,0
+PLPC.US,D,20071107,000000,42.2844,46.4946,41.7487,43.2644,7411.2181978343,0
+PLPC.US,D,20071108,000000,43.2982,43.5586,42.3232,43.5586,3179.3985209281,0
+PLPC.US,D,20071109,000000,43.5666,43.5666,41.3512,42.7794,2488.181184258,0
+PLPC.US,D,20071112,000000,42.7894,43.5586,42.0867,43.5586,1764.7674068696,0
+PLPC.US,D,20071113,000000,43.5417,46.5114,43.0418,46.5036,17990.7673901,0
+PLPC.US,D,20071114,000000,44.7016,45.2771,44.7016,45.2771,708.3216958017,0
+PLPC.US,D,20071115,000000,46.5114,46.5114,44.6499,45.1846,2834.2929219792,0
+PLPC.US,D,20071116,000000,45.1488,45.4013,44.3955,44.8269,5205.7620086335,0
+PLPC.US,D,20071119,000000,43.7454,43.7454,42.2079,42.3898,3357.485083651,0
+PLPC.US,D,20071120,000000,43.4403,45.9778,41.5381,45.5822,7524.9118791206,0
+PLPC.US,D,20071121,000000,45.5822,46.4856,45.3933,46.4856,2201.431634111,0
+PLPC.US,D,20071123,000000,46.3733,46.5114,46.3565,46.3565,352.14857035596,0
+PLPC.US,D,20071126,000000,45.4182,45.7124,44.6092,44.6092,1234.5322737907,0
+PLPC.US,D,20071127,000000,44.7324,45.7392,44.1937,44.1937,3042.5636478755,0
+PLPC.US,D,20071128,000000,44.7404,44.8875,43.983,44.8875,6927.2654482879,0
+PLPC.US,D,20071129,000000,44.794,44.794,44.3955,44.4372,1734.5832436962,0
+PLPC.US,D,20071130,000000,45.6318,46.5114,45.5384,45.5384,4899.8958218101,0
+PLPC.US,D,20071203,000000,46.2739,46.5114,44.8199,46.2571,3906.8368534063,0
+PLPC.US,D,20071204,000000,45.3665,45.624,45.107,45.107,1119.832453732,0
+PLPC.US,D,20071205,000000,45.2771,45.2771,43.3409,43.7186,6197.8148382649,0
+PLPC.US,D,20071206,000000,44.5575,47.0512,44.5575,47.0512,7025.8670479876,0
+PLPC.US,D,20071207,000000,46.5284,51.1123,45.0524,50.2316,18583.38312707,0
+PLPC.US,D,20071210,000000,50.7395,50.7395,47.3732,49.6185,23065.731358315,0
+PLPC.US,D,20071211,000000,47.7101,50.7306,47.7101,50.1641,6974.5539705929,0
+PLPC.US,D,20071212,000000,51.5615,51.6489,49.7566,51.6489,7037.940713257,0
+PLPC.US,D,20071213,000000,50.3002,50.7395,49.5141,50.7395,2129.9957812673,0
+PLPC.US,D,20071214,000000,49.7168,49.7168,48.7696,49.0489,1755.7121579176,0
+PLPC.US,D,20071217,000000,49.0062,49.0569,48.8849,49.0489,2492.2057393477,0
+PLPC.US,D,20071218,000000,50.0945,50.0945,49.5141,49.5289,1065.5009600199,0
+PLPC.US,D,20071219,000000,50.0209,50.7306,50.0209,50.1203,1184.2253351685,0
+PLPC.US,D,20071220,000000,50.3748,50.7574,49.5747,50.2058,2500.2548495273,0
+PLPC.US,D,20071221,000000,51.3299,53.2362,49.6453,51.0517,25892.981308887,0
+PLPC.US,D,20071224,000000,50.7395,50.9075,49.7844,50.9075,1019.2185764874,0
+PLPC.US,D,20071226,000000,50.9075,51.312,50.4185,51.1947,6757.2279957446,0
+PLPC.US,D,20071227,000000,50.1809,50.7306,50.1809,50.7306,479.92819445655,0
+PLPC.US,D,20071228,000000,49.7426,50.333,48.0411,48.5837,3003.3242357501,0
+PLPC.US,D,20071231,000000,50.0547,50.7395,49.7257,50.7127,10250.541813676,0
+PLPC.US,D,20080102,000000,50.3092,50.7037,47.2629,50.7037,4177.4881831941,0
+PLPC.US,D,20080103,000000,49.1304,50.2316,48.6483,49.1921,6751.19116311,0
+PLPC.US,D,20080104,000000,48.3432,50.2227,46.5354,46.5354,2846.3665872486,0
+PLPC.US,D,20080107,000000,46.3823,46.3823,44.633,45.5564,4162.3961016074,0
+PLPC.US,D,20080108,000000,45.7471,46.5036,45.4689,46.3057,3757.9283150843,0
+PLPC.US,D,20080109,000000,46.5114,46.5114,45.5564,46.5114,4178.4943219666,0
+PLPC.US,D,20080110,000000,46.4698,46.5114,46.4698,46.5114,1895.5654472875,0
+PLPC.US,D,20080111,000000,45.7054,46.3057,43.7355,44.8199,2765.8754854529,0
+PLPC.US,D,20080114,000000,44.2464,44.2464,43.9502,43.9502,681.15594894567,0
+PLPC.US,D,20080115,000000,41.9028,44.158,41.4366,44.158,2500.2548495273,0
+PLPC.US,D,20080116,000000,44.0635,44.7851,43.4751,43.4751,2834.2929219792,0
+PLPC.US,D,20080117,000000,42.2844,42.2844,40.7011,41.0461,3049.6066192826,0
+PLPC.US,D,20080118,000000,40.6922,42.4176,40.2201,41.1852,11931.799702432,0
+PLPC.US,D,20080122,000000,39.431,41.4366,39.431,41.0162,6734.0868039784,0
+PLPC.US,D,20080123,000000,38.4291,45.4878,38.4291,45.0982,4438.0781252575,0
+PLPC.US,D,20080124,000000,44.0904,45.9121,40.877,43.1541,1908.6452513293,0
+PLPC.US,D,20080125,000000,41.3283,43.7355,41.3283,42.2486,4673.5145980098,0
+PLPC.US,D,20080128,000000,42.1204,42.1204,38.4688,41.3114,6918.2101993359,0
+PLPC.US,D,20080129,000000,39.9637,42.4603,38.5016,40.0422,5467.3580894694,0
+PLPC.US,D,20080130,000000,40.6574,44.7682,40.1277,44.5575,6569.0800452973,0
+PLPC.US,D,20080131,000000,42.7486,43.8647,40.7846,43.8647,7656.716058311,0
+PLPC.US,D,20080201,000000,43.8895,43.8895,41.1037,43.8289,2542.51267797,0
+PLPC.US,D,20080204,000000,44.5495,44.5495,43.0785,43.1302,1094.6789844208,0
+PLPC.US,D,20080205,000000,41.3362,43.161,41.3362,42.3649,5563.9474116242,0
+PLPC.US,D,20080206,000000,41.2428,42.0369,41.2428,42.0369,282.72499505721,0
+PLPC.US,D,20080207,000000,42.1204,46.1666,41.8163,42.7714,4351.5501908272,0
+PLPC.US,D,20080208,000000,42.5955,44.7582,40.6405,43.169,3079.790782456,0
+PLPC.US,D,20080211,000000,41.8928,42.7048,40.8682,41.0897,4275.0836441213,0
+PLPC.US,D,20080212,000000,41.5609,42.2318,41.5519,41.5787,1562.533513608,0
+PLPC.US,D,20080213,000000,40.3622,42.19,40.3622,42.1383,1798.9761251327,0
+PLPC.US,D,20080214,000000,41.0629,41.859,41.0629,41.1215,1014.1878826252,0
+PLPC.US,D,20080215,000000,40.8184,42.1055,40.8184,41.5449,2179.2965811172,0
+PLPC.US,D,20080219,000000,43.0348,45.3665,41.4088,41.9107,1339.1707061251,0
+PLPC.US,D,20080220,000000,45.3665,45.3665,41.5072,41.859,931.68450328462,0
+PLPC.US,D,20080221,000000,41.859,43.3976,41.859,42.2,1943.8601083649,0
+PLPC.US,D,20080222,000000,41.859,43.4593,41.6483,42.3818,5780.2672477,0
+PLPC.US,D,20080225,000000,41.5609,42.3102,41.5449,42.3102,1184.2253351685,0
+PLPC.US,D,20080226,000000,41.4803,42.2318,41.2836,42.2318,3893.7570493645,0
+PLPC.US,D,20080227,000000,40.9049,41.7408,40.9049,41.0957,2559.6170371016,0
+PLPC.US,D,20080228,000000,42.2656,42.5577,40.6315,40.719,2192.376385159,0
+PLPC.US,D,20080229,000000,39.9308,40.1694,38.9588,39.914,4630.2506307946,0
+PLPC.US,D,20080303,000000,39.1963,42.2844,38.3158,38.9002,6613.3501512849,0
+PLPC.US,D,20080304,000000,37.3746,38.8744,37.3746,37.7403,950.80113996109,0
+PLPC.US,D,20080305,000000,37.5376,42.2586,35.4295,37.791,7251.2421330154,0
+PLPC.US,D,20080306,000000,37.632,37.632,35.1622,36.3201,3454.0744058057,0
+PLPC.US,D,20080307,000000,34.8839,37.2086,34.8839,36.8617,2888.6244156913,0
+PLPC.US,D,20080310,000000,36.6669,38.0564,33.9625,37.0218,3990.3463715192,0
+PLPC.US,D,20080311,000000,38.0564,42.4265,37.6409,42.4265,6715.9763060744,0
+PLPC.US,D,20080312,000000,42.0618,42.0618,38.0653,40.3374,5121.2463517481,0
+PLPC.US,D,20080313,000000,41.1852,41.4187,38.8744,40.6315,1730.5586886064,0
+PLPC.US,D,20080314,000000,39.4926,39.4926,38.4748,38.4748,366.2345131702,0
+PLPC.US,D,20080317,000000,38.0802,38.0802,37.3925,37.3925,441.69492110362,0
+PLPC.US,D,20080318,000000,39.4658,39.4658,37.2086,38.46,2486.1689067131,0
+PLPC.US,D,20080319,000000,38.5593,39.7132,38.5593,38.603,2530.4390127007,0
+PLPC.US,D,20080320,000000,39.7281,39.8196,38.0296,39.3494,33951.146737404,0
+PLPC.US,D,20080324,000000,40.0501,40.0501,38.112,39.9547,4690.6189571414,0
+PLPC.US,D,20080325,000000,40.0839,42.2754,39.6357,40.5262,1690.3131377086,0
+PLPC.US,D,20080326,000000,39.9388,41.7408,39.3067,41.7408,3427.9147977222,0
+PLPC.US,D,20080327,000000,41.9465,42.2844,39.9468,41.8342,7709.0352744782,0
+PLPC.US,D,20080328,000000,41.1494,42.9096,39.5015,39.5015,1275.783963461,0
+PLPC.US,D,20080331,000000,39.4846,41.3114,38.1807,41.1663,3588.8970013134,0
+PLPC.US,D,20080401,000000,42.348,42.9513,39.2123,42.7228,2235.6403523741,0
+PLPC.US,D,20080402,000000,42.2844,43.1302,40.8016,41.6583,1896.57158606,0
+PLPC.US,D,20080403,000000,42.9096,42.9096,39.8116,41.4545,1541.4045993867,0
+PLPC.US,D,20080404,000000,42.2486,43.1044,40.7369,40.7588,1421.6740854656,0
+PLPC.US,D,20080407,000000,42.2844,42.2844,39.1447,40.1694,711.34011211904,0
+PLPC.US,D,20080408,000000,40.0054,41.2528,39.744,40.7588,495.02027604323,0
+PLPC.US,D,20080409,000000,41.218,41.218,38.4112,39.2451,822.01537708805,0
+PLPC.US,D,20080410,000000,38.6219,43.1044,38.6219,43.1044,626.82445523361,0
+PLPC.US,D,20080411,000000,41.9853,43.2803,38.0564,41.2259,1335.1461510353,0
+PLPC.US,D,20080414,000000,40.8016,41.2259,38.9837,40.895,827.04607095028,0
+PLPC.US,D,20080415,000000,40.7588,40.9476,38.612,40.9476,396.41867634357,0
+PLPC.US,D,20080416,000000,41.7408,43.5666,41.0559,41.4267,6091.1641283856,0
+PLPC.US,D,20080417,000000,43.0348,43.0348,42.0031,42.0031,1392.4960610647,0
+PLPC.US,D,20080418,000000,42.4951,45.3665,39.7768,42.0111,18693.052253267,0
+PLPC.US,D,20080421,000000,41.378,45.6676,41.378,44.0635,1071.5377926546,0
+PLPC.US,D,20080422,000000,43.3976,45.6676,41.7179,43.7624,2802.096481261,0
+PLPC.US,D,20080423,000000,44.4283,44.4283,41.4993,42.9931,1777.8472109114,0
+PLPC.US,D,20080424,000000,43.1302,43.1302,41.7248,42.19,1371.3671468433,0
+PLPC.US,D,20080425,000000,42.2844,42.2844,40.5987,42.0369,1559.5150972907,0
+PLPC.US,D,20080428,000000,41.7248,42.1204,40.7588,41.8252,1222.4586085214,0
+PLPC.US,D,20080429,000000,42.0271,42.0271,39.4658,39.6168,2901.7042197331,0
+PLPC.US,D,20080430,000000,41.4008,42.2656,40.1367,41.6921,5733.9848641675,0
+PLPC.US,D,20080501,000000,42.1204,42.2844,41.5699,41.5699,833.08290358495,0
+PLPC.US,D,20080502,000000,42.3391,42.3391,39.8672,39.8672,6604.2949023329,0
+PLPC.US,D,20080505,000000,39.5333,41.3939,39.5333,39.7947,2858.4402525179,0
+PLPC.US,D,20080506,000000,39.5423,41.1852,39.5423,41.1852,3534.5655076014,0
+PLPC.US,D,20080507,000000,41.0063,45.6577,39.6615,39.6615,3620.0873032593,0
+PLPC.US,D,20080508,000000,40.5083,43.4593,39.753,43.4593,3435.9639079017,0
+PLPC.US,D,20080509,000000,40.6485,40.9983,38.9002,39.3743,5554.8921626721,0
+PLPC.US,D,20080512,000000,39.415,45.8754,39.415,45.8754,8630.6583900383,0
+PLPC.US,D,20080513,000000,45.8754,45.8754,41.4545,43.6024,3461.1173772129,0
+PLPC.US,D,20080514,000000,43.2982,45.4967,42.9593,45.4967,7253.2544105603,0
+PLPC.US,D,20080515,000000,45.2423,45.2423,41.4803,43.2028,944.76430732642,0
+PLPC.US,D,20080516,000000,43.7454,44.3259,42.3023,44.3259,4676.5330143271,0
+PLPC.US,D,20080519,000000,44.7851,45.9211,44.3438,45.5652,4890.8405728581,0
+PLPC.US,D,20080520,000000,44.7582,46.4011,41.8342,44.642,1653.0860031281,0
+PLPC.US,D,20080521,000000,45.1488,45.1488,42.3023,43.8727,3860.5544698738,0
+PLPC.US,D,20080522,000000,44.2712,46.4698,42.8748,45.9469,3673.4126581989,0
+PLPC.US,D,20080523,000000,43.9751,45.3585,41.859,42.8142,2407.6900824623,0
+PLPC.US,D,20080527,000000,43.6868,43.9751,41.9465,43.7106,1239.562967653,0
+PLPC.US,D,20080528,000000,43.668,43.9751,42.3102,43.653,591.60959819801,0
+PLPC.US,D,20080529,000000,43.6202,43.9751,42.7486,43.9681,2029.3819040228,0
+PLPC.US,D,20080530,000000,43.5189,43.9145,42.2407,42.7228,1353.2566489393,0
+PLPC.US,D,20080602,000000,42.5041,43.8647,42.3023,42.3649,12281.935995243,0
+PLPC.US,D,20080603,000000,43.0348,43.0348,41.868,41.868,1162.0902821747,0
+PLPC.US,D,20080604,000000,41.7328,42.0449,41.4545,41.7248,1772.8165170491,0
+PLPC.US,D,20080605,000000,41.5609,42.69,41.4366,42.69,5248.0198370762,0
+PLPC.US,D,20080606,000000,41.6036,41.6583,40.7936,40.7936,1009.1571887629,0
+PLPC.US,D,20080609,000000,40.8084,43.0785,39.9468,40.1187,3254.8589288615,0
+PLPC.US,D,20080610,000000,39.7947,41.2836,39.7947,40.2509,1154.0411719951,0
+PLPC.US,D,20080611,000000,39.8394,41.6672,39.8394,39.8732,2453.9724659948,0
+PLPC.US,D,20080612,000000,40.5083,40.5819,40.0422,40.1694,824.02765463294,0
+PLPC.US,D,20080613,000000,40.5739,42.1721,39.7947,40.4208,12678.354671587,0
+PLPC.US,D,20080616,000000,40.1019,41.1494,40.0581,40.5491,1473.9933016328,0
+PLPC.US,D,20080617,000000,40.4368,41.4545,39.899,40.3374,2323.1744255769,0
+PLPC.US,D,20080618,000000,39.9637,41.1921,39.8574,41.0629,470.87294550454,0
+PLPC.US,D,20080619,000000,41.0063,41.0063,39.9547,40.8084,1739.6139375584,0
+PLPC.US,D,20080620,000000,40.1694,40.5987,39.8394,39.8394,11777.860470248,0
+PLPC.US,D,20080623,000000,40.5649,40.5649,38.1637,38.2075,3937.0210165796,0
+PLPC.US,D,20080624,000000,37.9778,39.1963,37.632,37.632,2613.9485308137,0
+PLPC.US,D,20080625,000000,37.4898,40.3036,37.2086,38.4688,8914.389523868,0
+PLPC.US,D,20080626,000000,37.2663,37.6916,36.5079,36.6669,1984.1056592627,0
+PLPC.US,D,20080627,000000,36.3101,40.5649,34.7477,34.7477,66490.680777067,0
+PLPC.US,D,20080630,000000,34.1732,36.9353,34.0887,34.0887,9235.3477922781,0
+PLPC.US,D,20080701,000000,35.4484,35.4901,34.3243,34.8839,11730.571947943,0
+PLPC.US,D,20080702,000000,34.4435,35.0946,33.9804,34.2895,9016.009539885,0
+PLPC.US,D,20080703,000000,32.4081,35.7714,32.4081,33.3701,1537.3800442969,0
+PLPC.US,D,20080707,000000,32.906,34.3153,32.3633,32.6009,5120.2402129756,0
+PLPC.US,D,20080708,000000,33.4059,33.7836,32.6009,33.6912,2492.2057393477,0
+PLPC.US,D,20080709,000000,34.9017,34.9017,32.8692,33.389,2564.6477309638,0
+PLPC.US,D,20080710,000000,34.208,34.208,31.8892,33.065,1575.6133176498,0
+PLPC.US,D,20080711,000000,32.253,34.4057,32.253,34.4057,941.74589100908,0
+PLPC.US,D,20080714,000000,35.2198,35.2198,31.3058,31.8475,1652.0798643557,0
+PLPC.US,D,20080715,000000,30.9092,33.8919,30.9092,33.8919,2008.2529898014,0
+PLPC.US,D,20080716,000000,33.4855,38.7073,33.4855,37.8099,2563.6415921914,0
+PLPC.US,D,20080717,000000,38.4838,41.1117,35.8141,38.5016,3946.0762655316,0
+PLPC.US,D,20080718,000000,38.7233,40.8452,36.5168,39.1705,6365.8400132633,0
+PLPC.US,D,20080721,000000,39.8116,39.8116,38.1538,38.1538,4149.3162975656,0
+PLPC.US,D,20080722,000000,38.8406,38.8406,36.6669,37.6737,4358.5931622343,0
+PLPC.US,D,20080723,000000,36.9263,37.9928,36.9263,37.9858,963.88094400288,0
+PLPC.US,D,20080724,000000,39.3146,39.3146,37.9778,38.2999,2433.8496905459,0
+PLPC.US,D,20080725,000000,40.9884,41.0162,40.1097,41.0162,2676.3291347053,0
+PLPC.US,D,20080728,000000,39.7281,40.5649,38.772,40.2956,1329.1093184006,0
+PLPC.US,D,20080729,000000,40.5819,41.3939,39.9816,40.2598,5875.8504310823,0
+PLPC.US,D,20080730,000000,41.5072,41.5609,41.0391,41.5449,1126.8754251391,0
+PLPC.US,D,20080731,000000,40.5411,43.2028,40.5411,43.2028,2011.2714061187,0
+PLPC.US,D,20080801,000000,41.9952,44.8199,39.8732,44.8199,11579.651132076,0
+PLPC.US,D,20080804,000000,44.7165,45.6676,43.161,44.7165,3926.9596288552,0
+PLPC.US,D,20080805,000000,45.2343,46.2997,40.9725,44.5416,8019.9321551639,0
+PLPC.US,D,20080806,000000,43.4045,45.116,43.4045,45.116,930.67836451218,0
+PLPC.US,D,20080807,000000,43.1541,46.2233,40.9566,42.6293,4573.9068595377,0
+PLPC.US,D,20080808,000000,45.6577,46.5114,43.983,46.5114,3575.8171972717,0
+PLPC.US,D,20080811,000000,46.2481,48.6235,45.6985,47.2043,4236.8503707684,0
+PLPC.US,D,20080812,000000,46.5284,47.7787,46.1805,46.1805,8747.370487642,0
+PLPC.US,D,20080813,000000,44.0416,47.2539,43.1302,47.2539,3915.8921023583,0
+PLPC.US,D,20080814,000000,45.0704,46.9488,43.2982,46.7401,5113.1972415685,0
+PLPC.US,D,20080815,000000,47.2221,47.2221,45.5652,46.4946,6870.921677031,0
+PLPC.US,D,20080818,000000,45.7203,46.5114,45.7054,46.5114,3088.846031408,0
+PLPC.US,D,20080819,000000,45.286,46.5114,44.7404,46.5114,3828.3580291555,0
+PLPC.US,D,20080820,000000,46.5114,46.5114,45.5732,45.5732,2404.671666145,0
+PLPC.US,D,20080821,000000,45.124,46.2997,44.4035,45.8675,1772.8165170491,0
+PLPC.US,D,20080822,000000,45.2343,45.8754,44.5575,45.8754,2358.3892826125,0
+PLPC.US,D,20080825,000000,45.8675,45.8675,45.0892,45.2929,1557.5028197458,0
+PLPC.US,D,20080826,000000,44.7851,45.7899,44.7851,45.7899,682.16208771812,0
+PLPC.US,D,20080827,000000,45.5066,46.2481,45.5066,46.2481,3257.8773451788,0
+PLPC.US,D,20080828,000000,45.8943,46.5114,45.8943,46.5114,2065.6028998308,0
+PLPC.US,D,20080829,000000,46.5036,46.5114,45.8853,46.2919,955.83183382332,0
+PLPC.US,D,20080902,000000,46.5114,46.5114,44.4035,45.2244,9225.2864045537,0
+PLPC.US,D,20080903,000000,45.9469,45.9469,44.3955,44.3955,2056.5476508788,0
+PLPC.US,D,20080904,000000,44.3865,45.1678,43.4215,43.9243,2767.8877629978,0
+PLPC.US,D,20080905,000000,46.3922,46.3922,44.2464,44.7493,843.14429130941,0
+PLPC.US,D,20080908,000000,44.6002,44.6002,42.7048,43.5934,5488.4870036907,0
+PLPC.US,D,20080909,000000,43.661,46.5036,43.661,45.5066,1694.3376927984,0
+PLPC.US,D,20080910,000000,45.8675,46.594,45.8675,46.594,3319.251810298,0
+PLPC.US,D,20080911,000000,46.5036,46.5114,44.8447,46.419,2090.756369142,0
+PLPC.US,D,20080912,000000,46.5114,46.5114,44.8447,45.3665,532.24741062372,0
+PLPC.US,D,20080915,000000,46.4856,46.4856,44.4113,44.4113,978.97302558957,0
+PLPC.US,D,20080916,000000,45.9211,46.2163,44.5902,46.2163,1562.533513608,0
+PLPC.US,D,20080917,000000,45.133,45.8754,43.661,43.661,1077.5746252892,0
+PLPC.US,D,20080918,000000,45.9778,47.3573,43.0875,47.3573,13623.118978913,0
+PLPC.US,D,20080919,000000,50.1979,56.5678,46.0175,55.389,63456.166239371,0
+PLPC.US,D,20080922,000000,55.3721,55.3721,48.4118,48.4118,5258.0812248007,0
+PLPC.US,D,20080923,000000,49.0399,50.6958,46.7311,48.0162,8754.4134590491,0
+PLPC.US,D,20080924,000000,49.3938,49.3938,48.2259,48.3293,4287.1573093907,0
+PLPC.US,D,20080925,000000,48.5927,49.8748,48.4476,49.8748,4714.7662876801,0
+PLPC.US,D,20080926,000000,48.7418,49.0489,48.2876,48.5072,1957.9460511791,0
+PLPC.US,D,20080929,000000,47.7281,49.0489,46.3495,46.4618,4461.2193170238,0
+PLPC.US,D,20080930,000000,46.4449,52.4301,46.3823,49.3332,4011.4752857406,0
+PLPC.US,D,20081001,000000,48.6235,48.6235,47.4,48.1783,3163.300300569,0
+PLPC.US,D,20081002,000000,46.9398,48.1445,46.5114,47.1953,11364.337434773,0
+PLPC.US,D,20081003,000000,47.3573,47.3573,46.6208,47.0164,3007.3487908399,0
+PLPC.US,D,20081006,000000,46.6963,46.6963,43.2544,43.9145,37841.885370451,0
+PLPC.US,D,20081007,000000,45.2075,45.2075,41.3114,41.3114,7473.5988017259,0
+PLPC.US,D,20081008,000000,39.9308,41.2259,36.0914,38.5851,7277.401741099,0
+PLPC.US,D,20081009,000000,37.1142,37.791,35.518,35.518,3655.3021602949,0
+PLPC.US,D,20081010,000000,35.518,35.518,26.6306,27.8043,25949.325080144,0
+PLPC.US,D,20081013,000000,30.2225,32.5055,29.6231,32.5055,7516.8627689411,0
+PLPC.US,D,20081014,000000,32.3037,34.0887,32.3037,32.9975,7611.4398135509,0
+PLPC.US,D,20081015,000000,33.3354,33.8224,31.44,31.44,5688.7086194074,0
+PLPC.US,D,20081016,000000,31.7094,32.0513,29.7663,31.6676,5738.0094192572,0
+PLPC.US,D,20081017,000000,31.0514,32.9457,29.98,31.8058,10648.972767564,0
+PLPC.US,D,20081020,000000,32.418,32.9299,32.1606,32.1755,7426.310279421,0
+PLPC.US,D,20081021,000000,31.447,31.7094,31.447,31.7094,1485.0608281297,0
+PLPC.US,D,20081022,000000,31.3496,31.3496,30.4382,30.4382,1124.8631475942,0
+PLPC.US,D,20081023,000000,29.5963,30.4202,29.5963,29.7424,2974.1462113492,0
+PLPC.US,D,20081024,000000,29.2932,29.2932,26.9764,28.0836,1924.7434716884,0
+PLPC.US,D,20081027,000000,27.7209,28.179,26.9068,26.9068,1576.6194564223,0
+PLPC.US,D,20081028,000000,27.5946,28.7445,27.203,28.2297,4335.4519704681,0
+PLPC.US,D,20081029,000000,28.8529,28.8529,27.3501,28.5338,1853.3076188448,0
+PLPC.US,D,20081030,000000,30.1887,30.1887,28.2545,28.6591,940.73975223663,0
+PLPC.US,D,20081031,000000,29.2445,33.8224,29.2445,33.8224,4149.3162975656,0
+PLPC.US,D,20081103,000000,31.6775,33.1505,31.6775,33.1505,1146.998200588,0
+PLPC.US,D,20081104,000000,34.7954,37.8775,33.8224,37.3746,1443.8091384594,0
+PLPC.US,D,20081105,000000,36.7713,37.1847,34.0967,35.3162,1361.3057591189,0
+PLPC.US,D,20081106,000000,35.0786,37.943,35.0786,35.8569,979.97916436201,0
+PLPC.US,D,20081107,000000,36.3797,40.8542,36.3449,39.6883,3282.0246757175,0
+PLPC.US,D,20081110,000000,40.5649,40.5649,37.7005,37.7005,1019.2185764874,0
+PLPC.US,D,20081111,000000,37.4898,37.8268,33.8313,35.0786,2938.9313543136,0
+PLPC.US,D,20081112,000000,34.3153,35.2098,32.1169,32.7082,7705.0107193884,0
+PLPC.US,D,20081113,000000,32.7966,36.2683,31.5951,36.2683,4510.5201168736,0
+PLPC.US,D,20081114,000000,35.5945,37.4978,31.7272,31.7362,4434.0535701677,0
+PLPC.US,D,20081117,000000,31.5086,32.8523,31.3316,32.3544,656.00247963453,0
+PLPC.US,D,20081118,000000,32.3544,34.3153,32.3464,33.1406,5246.0075595313,0
+PLPC.US,D,20081119,000000,33.233,35.6024,32.3037,32.3037,2889.6305544638,0
+PLPC.US,D,20081120,000000,32.3037,32.8106,30.4849,31.6775,2289.9718460862,0
+PLPC.US,D,20081121,000000,31.4062,34.045,27.6433,30.4322,18802.721379463,0
+PLPC.US,D,20081124,000000,31.0097,31.2323,29.3936,30.1887,6913.1795054737,0
+PLPC.US,D,20081125,000000,30.6369,35.6422,30.6369,34.2716,3215.6195167361,0
+PLPC.US,D,20081126,000000,33.5173,33.6584,27.9415,32.6009,13487.290244633,0
+PLPC.US,D,20081128,000000,32.0433,32.7698,31.7183,32.7698,827.04607095028,0
+PLPC.US,D,20081201,000000,29.7663,34.0967,28.7525,28.7525,22055.56803078,0
+PLPC.US,D,20081202,000000,29.4642,32.2948,28.8797,31.7034,2595.8380329096,0
+PLPC.US,D,20081203,000000,30.781,32.8026,30.781,31.6676,2792.0350935365,0
+PLPC.US,D,20081204,000000,31.3575,32.4955,31.3575,31.7094,3130.0977210783,0
+PLPC.US,D,20081205,000000,31.3644,31.5423,29.7911,31.1448,5418.0572896195,0
+PLPC.US,D,20081208,000000,33.0173,39.9388,32.5601,38.1807,3324.2825041603,0
+PLPC.US,D,20081209,000000,37.481,37.6827,35.0608,35.1224,1538.3861830693,0
+PLPC.US,D,20081210,000000,35.8301,36.159,35.177,35.675,1485.0608281297,0
+PLPC.US,D,20081211,000000,35.1124,36.1262,35.1124,35.7803,4796.2635282482,0
+PLPC.US,D,20081212,000000,40.6227,40.6227,38.1389,40.5332,5287.2592492016,0
+PLPC.US,D,20081215,000000,40.7439,40.7439,38.9082,39.0622,2192.376385159,0
+PLPC.US,D,20081216,000000,39.6545,39.6545,37.632,39.255,7941.4533309131,0
+PLPC.US,D,20081217,000000,39.5174,39.5174,39.5104,39.5174,4772.1161977095,0
+PLPC.US,D,20081218,000000,40.8682,41.1663,40.387,41.1663,2666.2677469808,0
+PLPC.US,D,20081219,000000,42.4455,42.4951,40.9049,42.3232,21966.021680032,0
+PLPC.US,D,20081222,000000,42.1463,43.9751,37.9172,38.436,7034.9222969396,0
+PLPC.US,D,20081223,000000,38.6905,38.6905,37.2225,37.9242,1203.3419718449,0
+PLPC.US,D,20081224,000000,38.7392,38.7392,38.0484,38.0484,827.04607095028,0
+PLPC.US,D,20081226,000000,38.7303,38.7303,38.3257,38.3257,352.14857035596,0
+PLPC.US,D,20081229,000000,39.0841,39.7371,39.0771,39.3146,833.08290358495,0
+PLPC.US,D,20081230,000000,39.6447,39.6447,37.4898,37.9013,2171.2474709376,0
+PLPC.US,D,20081231,000000,38.1309,40.5411,38.1309,38.933,6248.1217768872,0
+PLPC.US,D,20090102,000000,39.0523,41.0629,39.0523,40.2956,3362.5157775132,0
+PLPC.US,D,20090105,000000,39.3216,40.5919,39.3216,40.242,8459.6147987226,0
+PLPC.US,D,20090106,000000,40.3552,40.3622,39.6545,39.6545,5493.517697553,0
+PLPC.US,D,20090107,000000,39.1447,40.5332,38.6985,38.6985,4026.5673673273,0
+PLPC.US,D,20090108,000000,40.1694,40.1694,38.4748,39.3216,2489.1873230304,0
+PLPC.US,D,20090109,000000,39.2033,40.3802,37.6827,37.6827,3310.196561346,0
+PLPC.US,D,20090112,000000,36.9263,37.2086,36.0834,36.0834,1978.068826628,0
+PLPC.US,D,20090113,000000,37.4282,37.472,36.3021,36.3021,1538.3861830693,0
+PLPC.US,D,20090114,000000,38.0802,38.0802,32.3464,32.3464,32347.361534126,0
+PLPC.US,D,20090115,000000,32.3375,32.4875,31.0265,31.6676,2575.7152574607,0
+PLPC.US,D,20090116,000000,31.9469,31.9469,30.4382,31.2323,8332.8413133944,0
+PLPC.US,D,20090120,000000,30.6797,31.5503,29.5963,29.5963,8746.3643488696,0
+PLPC.US,D,20090121,000000,30.0714,31.1111,28.7853,29.5963,12780.980826376,0
+PLPC.US,D,20090122,000000,29.1779,30.2821,28.179,28.179,5188.6576495019,0
+PLPC.US,D,20090123,000000,27.9057,28.1591,26.4944,27.0638,19073.372709251,0
+PLPC.US,D,20090126,000000,28.667,28.667,26.0034,26.6306,6547.9511310759,0
+PLPC.US,D,20090127,000000,26.5272,27.044,25.25,25.4379,6830.6761261332,0
+PLPC.US,D,20090128,000000,26.6136,26.6136,24.9548,25.5283,7989.7479919905,0
+PLPC.US,D,20090129,000000,25.3703,26.1216,24.6576,24.6576,7779.4649885494,0
+PLPC.US,D,20090130,000000,25.4458,26.3343,24.8316,24.8316,46868.962436833,0
+PLPC.US,D,20090202,000000,24.5692,29.3856,24.5692,28.7347,4549.759528999,0
+PLPC.US,D,20090203,000000,28.7525,30.3536,26.8581,30.3536,3291.0799246695,0
+PLPC.US,D,20090204,000000,30.6369,30.8646,28.8966,30.8646,1830.1664270785,0
+PLPC.US,D,20090205,000000,30.4034,31.8306,30.0545,31.8306,1784.8901823185,0
+PLPC.US,D,20090206,000000,31.7034,33.6136,29.4025,33.2658,2771.9123180876,0
+PLPC.US,D,20090209,000000,33.0401,33.0401,30.5097,32.0601,3297.1167573042,0
+PLPC.US,D,20090210,000000,31.2651,31.7878,29.6827,29.6827,2524.402180066,0
+PLPC.US,D,20090211,000000,29.6152,29.6331,29.1411,29.1411,873.32845448278,0
+PLPC.US,D,20090212,000000,29.5794,29.5794,28.8608,28.9404,861.25478921343,0
+PLPC.US,D,20090213,000000,29.1779,29.6331,29.1779,29.5884,1773.8226558216,0
+PLPC.US,D,20090217,000000,28.6004,28.7704,27.1215,27.7297,3450.049850716,0
+PLPC.US,D,20090218,000000,28.1234,28.1879,26.3005,26.5788,2147.1001403989,0
+PLPC.US,D,20090219,000000,27.0012,27.0012,26.2657,26.3423,2886.6121381464,0
+PLPC.US,D,20090220,000000,25.9765,27.9057,25.4289,26.2657,4252.9485911275,0
+PLPC.US,D,20090223,000000,26.3513,27.7209,25.4111,25.4627,5778.2549701551,0
+PLPC.US,D,20090224,000000,25.4379,29.3766,25.4379,29.3766,3752.8976212221,0
+PLPC.US,D,20090225,000000,28.7525,28.7525,27.2289,28.3023,1545.4291544764,0
+PLPC.US,D,20090226,000000,26.5112,27.9236,26.2657,26.2936,5320.4618286923,0
+PLPC.US,D,20090227,000000,25.8443,25.9865,25.581,25.6972,3356.4789448785,0
+PLPC.US,D,20090302,000000,25.4458,27.3153,24.5831,24.5831,4651.379545016,0
+PLPC.US,D,20090303,000000,24.9876,26.6036,24.9876,25.1576,1935.8109981853,0
+PLPC.US,D,20090304,000000,25.4955,25.6237,25.1576,25.6237,2770.9061793152,0
+PLPC.US,D,20090305,000000,25.0313,26.4248,22.5287,24.5235,13768.002962146,0
+PLPC.US,D,20090306,000000,24.5235,24.9031,23.7035,23.8943,8038.0426530679,0
+PLPC.US,D,20090309,000000,24.2004,24.9787,23.8943,24.2968,5031.7000010004,0
+PLPC.US,D,20090310,000000,24.9697,29.0228,24.3943,28.7525,11960.977726833,0
+PLPC.US,D,20090311,000000,28.7853,28.9502,27.694,28.1413,4669.49004292,0
+PLPC.US,D,20090312,000000,27.9415,35.9404,25.7499,35.518,14444.128217229,0
+PLPC.US,D,20090313,000000,35.509,39.3316,30.8158,32.9795,21728.572929735,0
+PLPC.US,D,20090316,000000,33.6405,33.8164,30.6955,32.0601,5624.3157379709,0
+PLPC.US,D,20090317,000000,32.6317,32.9975,32.5939,32.753,2468.0584088091,0
+PLPC.US,D,20090318,000000,33.389,36.4125,32.0254,36.4125,8836.9168383897,0
+PLPC.US,D,20090319,000000,36.3966,36.3966,35.2635,35.2635,944.76430732642,0
+PLPC.US,D,20090320,000000,36.0756,36.0756,33.4547,35.2456,7876.0543107041,0
+PLPC.US,D,20090323,000000,34.7238,36.2535,34.7238,36.152,6684.7860041286,0
+PLPC.US,D,20090324,000000,36.1859,36.1859,33.4765,34.2806,1573.6010401049,0
+PLPC.US,D,20090325,000000,35.4077,35.4077,33.1992,34.4525,3129.0915823058,0
+PLPC.US,D,20090326,000000,34.2488,35.518,34.199,35.518,2583.7643676403,0
+PLPC.US,D,20090327,000000,34.7954,34.7954,32.7082,32.7082,1152.0288944502,0
+PLPC.US,D,20090330,000000,32.0175,33.7836,31.447,31.5423,3701.5845438274,0
+PLPC.US,D,20090331,000000,32.1099,32.1337,31.8306,31.8306,2697.4580489266,0
+PLPC.US,D,20090401,000000,31.1199,32.1337,31.0176,31.6954,2386.561168241,0
+PLPC.US,D,20090402,000000,33.5729,33.7836,32.6734,33.5351,7781.4772660943,0
+PLPC.US,D,20090403,000000,33.563,33.563,33.5351,33.5351,706.30941825681,0
+PLPC.US,D,20090406,000000,33.5729,33.6484,32.6317,32.9378,4619.1831042977,0
+PLPC.US,D,20090407,000000,32.3464,33.0213,31.5851,31.5851,2096.7932017766,0
+PLPC.US,D,20090408,000000,31.6358,32.5333,31.6358,31.7362,4778.1530303441,0
+PLPC.US,D,20090409,000000,32.2182,32.4538,31.9807,32.1337,6525.8160780821,0
+PLPC.US,D,20090413,000000,30.8924,33.8164,30.8924,32.8613,3243.7914023646,0
+PLPC.US,D,20090414,000000,32.4796,33.5729,31.44,31.44,4426.0044599882,0
+PLPC.US,D,20090415,000000,31.3814,32.3037,31.3575,31.4241,3001.3119582052,0
+PLPC.US,D,20090416,000000,30.95,31.0783,30.308,30.5723,3565.7558095472,0
+PLPC.US,D,20090417,000000,31.0961,31.0961,30.5097,30.8646,7971.6374940865,0
+PLPC.US,D,20090420,000000,30.3348,31.7094,29.2445,30.4322,35865.828821368,0
+PLPC.US,D,20090421,000000,30.4749,32.8523,29.5148,32.8523,3210.5888228739,0
+PLPC.US,D,20090422,000000,32.2948,33.0739,31.9389,32.9378,3982.2972613397,0
+PLPC.US,D,20090423,000000,32.8106,33.1574,31.603,31.603,4829.4661077389,0
+PLPC.US,D,20090424,000000,32.0433,33.7936,31.5175,33.7936,5131.3077394725,0
+PLPC.US,D,20090427,000000,33.8224,33.8224,31.4569,32.0861,2844.3543097037,0
+PLPC.US,D,20090428,000000,32.0513,32.9457,31.5423,32.6178,11501.172307826,0
+PLPC.US,D,20090429,000000,32.9706,32.9706,31.3644,32.253,5982.5011409615,0
+PLPC.US,D,20090430,000000,32.5144,32.5144,30.9927,31.3744,1760.7428517798,0
+PLPC.US,D,20090501,000000,31.2044,31.2044,30.3776,30.7403,591.60959819801,0
+PLPC.US,D,20090504,000000,30.8834,30.8834,30.0973,30.2732,3482.2462914342,0
+PLPC.US,D,20090505,000000,30.6211,30.6211,29.6569,29.6569,2948.992742038,0
+PLPC.US,D,20090506,000000,30.4382,30.4382,29.158,29.8438,4972.3378134261,0
+PLPC.US,D,20090507,000000,30.2732,30.2732,27.6513,27.6513,4497.4403128318,0
+PLPC.US,D,20090508,000000,28.3718,28.8966,27.6771,28.5408,6114.3053201519,0
+PLPC.US,D,20090511,000000,29.5963,30.7472,29.5148,29.808,3879.6711065502,0
+PLPC.US,D,20090512,000000,30.2732,30.2732,29.2295,29.2295,1678.2394724393,0
+PLPC.US,D,20090513,000000,28.9404,28.9404,27.7039,27.7039,2621.9976409932,0
+PLPC.US,D,20090514,000000,27.7039,29.8676,27.7039,29.2604,4404.8755457668,0
+PLPC.US,D,20090515,000000,29.7424,29.8508,28.1413,28.2128,3391.6938019141,0
+PLPC.US,D,20090518,000000,29.2604,29.7663,28.0359,29.5963,9046.1937030584,0
+PLPC.US,D,20090519,000000,29.3936,30.1807,28.7605,30.0287,2912.77174623,0
+PLPC.US,D,20090520,000000,30.1131,30.3348,29.5794,30.2314,4288.1634481631,0
+PLPC.US,D,20090521,000000,29.0686,30.6369,28.6591,30.3686,5469.3703670143,0
+PLPC.US,D,20090522,000000,29.7742,30.8576,29.7742,30.8576,6603.2887635605,0
+PLPC.US,D,20090526,000000,30.8416,31.3575,30.1549,31.3575,11160.091263967,0
+PLPC.US,D,20090527,000000,31.2382,31.9727,30.9927,31.6517,7250.235994243,0
+PLPC.US,D,20090528,000000,31.8803,34.3084,31.8803,34.3084,17112.408241755,0
+PLPC.US,D,20090529,000000,34.4982,37.4193,34.2488,37.4193,49064.35723831,0
+PLPC.US,D,20090601,000000,36.9978,39.5264,36.9978,38.9002,9872.2336352362,0
+PLPC.US,D,20090602,000000,38.9002,41.5519,38.9002,41.4008,13431.952612149,0
+PLPC.US,D,20090603,000000,41.1563,42.0031,40.5919,41.3939,14235.857491333,0
+PLPC.US,D,20090604,000000,41.4366,41.6036,40.895,41.2836,10138.860409934,0
+PLPC.US,D,20090605,000000,41.4187,41.4187,39.8574,40.8622,7772.4220171422,0
+PLPC.US,D,20090608,000000,40.3294,40.4914,39.0274,39.9637,3770.0019803537,0
+PLPC.US,D,20090609,000000,39.9736,40.5491,39.6963,40.3622,2574.7091186883,0
+PLPC.US,D,20090610,000000,40.895,41.4366,38.9837,38.9837,6657.6202572725,0
+PLPC.US,D,20090611,000000,39.4926,39.7699,38.7809,39.744,6872.9339545759,0
+PLPC.US,D,20090612,000000,39.744,40.5581,38.603,40.4129,1714.4604682473,0
+PLPC.US,D,20090615,000000,38.5593,39.8116,38.5593,39.264,3644.234633798,0
+PLPC.US,D,20090616,000000,38.7571,39.1278,38.0653,38.0653,4005.4384531059,0
+PLPC.US,D,20090617,000000,38.2075,39.9965,38.1985,39.9965,5955.3353941055,0
+PLPC.US,D,20090618,000000,40.5083,40.5083,38.7978,38.7978,4155.3531302003,0
+PLPC.US,D,20090619,000000,39.6089,39.7768,38.6985,39.744,10599.671967714,0
+PLPC.US,D,20090622,000000,38.6985,39.1099,38.1389,38.436,19319.8767085,0
+PLPC.US,D,20090623,000000,38.1538,38.455,38.0564,38.1807,2483.1504903957,0
+PLPC.US,D,20090624,000000,38.8912,40.0422,38.8237,39.6089,3545.6330340983,0
+PLPC.US,D,20090625,000000,39.415,39.5611,38.6289,39.0841,9501.9745669762,0
+PLPC.US,D,20090626,000000,39.0841,39.3674,38.0564,38.2631,110738.65171168,0
+PLPC.US,D,20090629,000000,38.3158,38.6985,37.9172,37.9172,1223.4647472938,0
+PLPC.US,D,20090630,000000,37.962,38.1389,37.0824,37.2573,9323.8880042534,0
+PLPC.US,D,20090701,000000,36.8279,37.3437,36.7265,37.3437,3403.7674671835,0
+PLPC.US,D,20090702,000000,36.9094,36.9094,34.5867,34.5867,3567.7680870921,0
+PLPC.US,D,20090706,000000,34.6214,35.0071,33.1992,33.1992,3722.7134580487,0
+PLPC.US,D,20090707,000000,33.7648,33.7648,31.8892,31.8892,1844.2523698928,0
+PLPC.US,D,20090708,000000,31.6775,32.3713,30.4849,30.6369,5820.5127985978,0
+PLPC.US,D,20090709,000000,30.9679,31.6289,30.6955,31.0097,16301.460391164,0
+PLPC.US,D,20090710,000000,30.9182,31.3972,29.98,30.7731,22044.500504283,0
+PLPC.US,D,20090713,000000,30.788,30.788,29.6827,29.972,2077.6765651002,0
+PLPC.US,D,20090714,000000,29.8676,30.3776,29.2932,29.9014,7572.2004014256,0
+PLPC.US,D,20090715,000000,30.2046,30.5167,29.6569,30.5167,58160.85787999,0
+PLPC.US,D,20090716,000000,31.0097,31.1041,30.2225,30.9023,6101.2255161101,0
+PLPC.US,D,20090717,000000,31.0415,31.0415,30.0883,30.2413,5085.0253559401,0
+PLPC.US,D,20090720,000000,30.4928,30.4928,30.1301,30.3268,1625.9202562721,0
+PLPC.US,D,20090721,000000,30.4382,30.796,30.1639,30.796,78115.608153904,0
+PLPC.US,D,20090722,000000,30.4382,31.0693,30.4382,31.0693,606.7016797847,0
+PLPC.US,D,20090723,000000,30.9023,30.9768,29.808,30.2732,5732.978725395,0
+PLPC.US,D,20090724,000000,29.9551,30.4382,29.6827,30.4382,5179.6024005499,0
+PLPC.US,D,20090727,000000,30.8834,30.8834,29.7424,30.4322,6154.5508710497,0
+PLPC.US,D,20090728,000000,29.963,29.963,28.7943,29.2445,2539.4942616527,0
+PLPC.US,D,20090729,000000,29.158,29.158,27.9574,27.9574,2725.6299345551,0
+PLPC.US,D,20090730,000000,28.4384,30.5097,28.4384,29.8348,8164.816138396,0
+PLPC.US,D,20090731,000000,30.3438,30.3438,29.317,29.6649,3929.9780451725,0
+PLPC.US,D,20090803,000000,30.1131,30.1301,29.6649,30.1301,1170.1393923542,0
+PLPC.US,D,20090804,000000,30.0038,31.2044,29.5635,30.8734,10750.592783581,0
+PLPC.US,D,20090805,000000,31.1756,31.1756,29.4184,29.808,4733.8829243565,0
+PLPC.US,D,20090806,000000,31.2144,31.2144,29.1501,29.2604,9665.9751868849,0
+PLPC.US,D,20090807,000000,31.1111,31.1111,29.2604,29.5725,13213.620498528,0
+PLPC.US,D,20090810,000000,29.0874,31.2551,28.7853,28.7853,2510.3162372518,0
+PLPC.US,D,20090811,000000,28.7943,30.3864,28.4126,29.0686,21668.204603388,0
+PLPC.US,D,20090812,000000,29.2375,29.808,28.5925,29.6063,8433.455190639,0
+PLPC.US,D,20090813,000000,29.6739,29.8776,29.1411,29.7742,2418.7576089592,0
+PLPC.US,D,20090814,000000,29.471,29.471,28.3718,28.3718,3111.9872231742,0
+PLPC.US,D,20090817,000000,28.1154,28.999,28.1154,28.4126,1468.9626077706,0
+PLPC.US,D,20090818,000000,28.6501,29.0139,27.4823,28.5249,20334.064591126,0
+PLPC.US,D,20090819,000000,29.0964,29.0964,28.6332,28.7277,4403.8694069944,0
+PLPC.US,D,20090820,000000,28.7445,29.1779,27.8301,28.9314,19993.989686039,0
+PLPC.US,D,20090821,000000,29.2842,30.3864,28.5587,30.1807,45972.492790584,0
+PLPC.US,D,20090824,000000,30.1549,31.7461,29.1679,31.7461,12091.775767251,0
+PLPC.US,D,20090825,000000,32.1437,32.5601,31.3575,32.3116,12114.916959017,0
+PLPC.US,D,20090826,000000,32.4309,32.7271,32.1934,32.1934,4508.5078393287,0
+PLPC.US,D,20090827,000000,32.8971,33.3274,32.4875,33.3274,621.79376137138,0
+PLPC.US,D,20090828,000000,32.243,32.243,32.0433,32.1844,1062.4825437026,0
+PLPC.US,D,20090831,000000,33.0313,33.0313,31.3972,31.7094,10636.899102295,0
+PLPC.US,D,20090901,000000,31.0693,32.1934,31.0693,31.3316,2131.0019200398,0
+PLPC.US,D,20090902,000000,31.3972,32.1755,31.1855,32.0601,2432.8435517735,0
+PLPC.US,D,20090903,000000,32.1437,32.1437,32.1437,32.1437,226.38122380026,0
+PLPC.US,D,20090904,000000,31.6954,31.9896,31.3148,31.9896,1708.4236356126,0
+PLPC.US,D,20090908,000000,31.773,32.1526,31.773,31.9131,1138.9490904084,0
+PLPC.US,D,20090909,000000,30.5256,32.1169,30.5256,32.0691,2132.0080588122,0
+PLPC.US,D,20090910,000000,31.4917,31.5503,30.4481,31.5503,5629.3464318331,0
+PLPC.US,D,20090911,000000,31.5006,32.1019,31.1527,31.3316,1184.2253351685,0
+PLPC.US,D,20090914,000000,30.8486,31.4827,30.8486,31.4827,653.99020208964,0
+PLPC.US,D,20090915,000000,31.5086,31.8216,30.788,31.7094,5217.8356739029,0
+PLPC.US,D,20090916,000000,31.9469,33.4467,31.8216,33.065,2887.6182769189,0
+PLPC.US,D,20090917,000000,33.3175,33.3175,32.8971,33.3175,470.87294550454,0
+PLPC.US,D,20090918,000000,33.3354,34.4982,32.3206,33.4059,29424.528400172,0
+PLPC.US,D,20090921,000000,33.2598,33.2598,32.3464,32.8026,7759.3422131004,0
+PLPC.US,D,20090922,000000,33.4159,33.4159,32.2112,32.4081,1650.0675868108,0
+PLPC.US,D,20090923,000000,32.3037,33.1406,31.8803,32.5849,5573.0026605762,0
+PLPC.US,D,20090924,000000,32.3464,33.3602,32.1019,32.1019,9691.128656196,0
+PLPC.US,D,20090925,000000,32.753,33.555,32.3544,32.7788,7746.2624090587,0
+PLPC.US,D,20090928,000000,33.397,34.0221,32.6178,32.6178,6106.2562099723,0
+PLPC.US,D,20090929,000000,33.9437,33.9437,33.224,33.4467,6077.0781855714,0
+PLPC.US,D,20090930,000000,33.4765,33.9019,33.2072,33.8681,3884.7018004125,0
+PLPC.US,D,20091001,000000,32.5601,34.1226,32.5601,32.8881,7436.3716671454,0
+PLPC.US,D,20091002,000000,32.7618,33.2748,31.2551,32.5243,14749.994404052,0
+PLPC.US,D,20091005,000000,32.5333,32.7966,31.4748,32.5243,33571.832420192,0
+PLPC.US,D,20091006,000000,32.9795,33.4467,32.4597,32.744,26299.461372955,0
+PLPC.US,D,20091007,000000,31.9648,32.6406,31.7958,32.5144,17765.392305072,0
+PLPC.US,D,20091008,000000,32.6317,33.0899,32.5055,32.6675,5265.1241962078,0
+PLPC.US,D,20091009,000000,32.5601,32.5601,31.4748,32.0343,25812.490207092,0
+PLPC.US,D,20091012,000000,31.8396,32.2182,31.5951,32.0075,7239.1684677461,0
+PLPC.US,D,20091013,000000,31.7183,32.4955,31.7183,32.4955,14490.410600761,0
+PLPC.US,D,20091014,000000,32.734,32.9537,32.2262,32.8692,2924.8454114994,0
+PLPC.US,D,20091015,000000,31.7799,33.3523,31.7799,32.1169,3007.3487908399,0
+PLPC.US,D,20091016,000000,32.3037,33.3175,32.2948,32.4538,11133.931655883,0
+PLPC.US,D,20091019,000000,33.1674,33.1674,32.6009,32.9627,3598.9583890379,0
+PLPC.US,D,20091020,000000,32.6406,33.389,32.5849,33.389,4670.4961816925,0
+PLPC.US,D,20091021,000000,33.065,33.065,32.4796,32.7788,6817.5963220914,0
+PLPC.US,D,20091022,000000,32.6317,33.3801,32.2013,33.3801,5613.248211474,0
+PLPC.US,D,20091023,000000,33.4547,33.4547,32.8106,33.3523,3922.9350737654,0
+PLPC.US,D,20091026,000000,33.2916,33.8224,32.2699,33.065,2857.4341137455,0
+PLPC.US,D,20091027,000000,33.2598,33.734,32.4796,33.2827,6724.0254162539,0
+PLPC.US,D,20091028,000000,33.3354,33.3354,32.3464,32.3464,3463.1296547577,0
+PLPC.US,D,20091029,000000,32.753,33.5103,32.3991,33.4765,13653.303142087,0
+PLPC.US,D,20091030,000000,33.1574,33.3801,31.7272,32.5601,12377.519178626,0
+PLPC.US,D,20091102,000000,32.906,33.6664,32.4597,33.0313,17332.75263292,0
+PLPC.US,D,20091103,000000,32.906,33.5262,32.1526,33.1764,6894.0628687972,0
+PLPC.US,D,20091104,000000,33.3523,33.7936,32.8186,32.9378,7485.6724669952,0
+PLPC.US,D,20091105,000000,33.1157,33.8224,33.065,33.6057,6219.9498912587,0
+PLPC.US,D,20091106,000000,33.3523,33.7568,32.2182,33.1505,6445.3249762865,0
+PLPC.US,D,20091109,000000,33.2518,33.4059,33.1764,33.4059,6318.5514909584,0
+PLPC.US,D,20091110,000000,33.2518,33.3175,32.9378,32.9378,4000.4077592437,0
+PLPC.US,D,20091111,000000,33.3274,33.4855,32.7271,32.9378,8923.44477282,0
+PLPC.US,D,20091112,000000,32.9795,33.3175,32.9795,33.065,3803.2045598444,0
+PLPC.US,D,20091113,000000,32.9795,33.1068,32.9795,33.1068,1096.6912619657,0
+PLPC.US,D,20091116,000000,33.4467,33.4547,33.1505,33.3602,10145.903381341,0
+PLPC.US,D,20091117,000000,33.4059,33.4765,33.4059,33.4467,2100.8177568664,0
+PLPC.US,D,20091118,000000,33.4229,33.6584,33.3354,33.5023,1184.2253351685,0
+PLPC.US,D,20091119,000000,33.2072,34.6036,33.2072,33.7002,4672.5084592374,0
+PLPC.US,D,20091120,000000,33.5809,34.6483,33.3602,34.3959,3200.5274351494,0
+PLPC.US,D,20091123,000000,34.6126,34.6742,33.8224,34.3243,3025.4592887439,0
+PLPC.US,D,20091124,000000,34.2488,35.0608,34.2488,34.8471,7906.2384738775,0
+PLPC.US,D,20091125,000000,34.6742,34.8391,34.6742,34.7536,1078.5807640617,0
+PLPC.US,D,20091127,000000,34.4655,34.4655,33.1574,33.1574,1742.6323538758,0
+PLPC.US,D,20091130,000000,33.2827,34.7238,32.8434,34.208,7852.9131189379,0
+PLPC.US,D,20091201,000000,34.5807,34.8928,34.2488,34.7795,10400.45649077,0
+PLPC.US,D,20091202,000000,33.7568,34.7954,33.7568,34.7954,5113.1972415685,0
+PLPC.US,D,20091203,000000,34.8043,34.8043,34.4585,34.5867,1857.3321739346,0
+PLPC.US,D,20091204,000000,34.8839,35.675,34.8571,35.3997,4906.9387932172,0
+PLPC.US,D,20091207,000000,35.1999,35.8747,35.1999,35.8569,2418.7576089592,0
+PLPC.US,D,20091208,000000,35.518,36.1004,35.518,35.7197,5309.3943021954,0
+PLPC.US,D,20091209,000000,35.3083,36.8776,35.3083,36.6053,11984.1189186,0
+PLPC.US,D,20091210,000000,36.6312,36.6312,36.0914,36.3966,2046.4862631543,0
+PLPC.US,D,20091211,000000,36.9542,37.3368,36.5496,37.1758,11714.473727584,0
+PLPC.US,D,20091214,000000,37.2663,37.3746,36.9035,37.3746,6712.957889757,0
+PLPC.US,D,20091215,000000,37.2086,37.2086,35.9732,36.2286,15210.805961833,0
+PLPC.US,D,20091216,000000,36.7097,37.4094,35.8301,36.5496,21182.239576297,0
+PLPC.US,D,20091217,000000,36.6868,37.6648,36.659,36.659,4413.9307947188,0
+PLPC.US,D,20091218,000000,36.8677,37.7573,36.3617,36.3617,20516.175708938,0
+PLPC.US,D,20091221,000000,37.5465,37.5872,37.3746,37.5048,3153.2389128445,0
+PLPC.US,D,20091222,000000,37.4461,37.6141,37.0992,37.1311,4492.4096189696,0
+PLPC.US,D,20091223,000000,37.4382,37.4382,36.2535,36.649,3506.3936219729,0
+PLPC.US,D,20091224,000000,36.649,36.9542,35.8141,36.4045,1784.8901823185,0
+PLPC.US,D,20091228,000000,36.6053,36.989,36.6053,36.989,1270.7532695988,0
+PLPC.US,D,20091229,000000,36.7176,37.0406,36.7176,37.0406,1071.5377926546,0
+PLPC.US,D,20091230,000000,36.8219,37.5544,36.7445,37.5465,3590.9092788583,0
+PLPC.US,D,20091231,000000,37.5296,37.5614,36.7445,37.0406,7482.6540506779,0
+PLPC.US,D,20100104,000000,37.2761,37.3299,36.7623,37.3299,2012.2775448912,0
+PLPC.US,D,20100105,000000,37.3299,37.3299,36.4045,37.3299,3142.1713863476,0
+PLPC.US,D,20100106,000000,37.1072,37.2493,36.9174,37.1678,777.74527110045,0
+PLPC.US,D,20100107,000000,36.5964,36.5964,35.9632,35.9632,1337.1584285802,0
+PLPC.US,D,20100108,000000,36.3966,36.3966,35.9404,36.1262,1250.6304941499,0
+PLPC.US,D,20100111,000000,36.1789,36.1789,35.0856,35.3241,11687.307980728,0
+PLPC.US,D,20100112,000000,35.017,35.4822,34.3332,34.5251,10061.387724456,0
+PLPC.US,D,20100113,000000,34.4227,34.4227,33.734,33.734,10516.162449601,0
+PLPC.US,D,20100114,000000,33.7428,34.1136,33.2161,33.4547,15749.090205091,0
+PLPC.US,D,20100115,000000,33.7002,33.7002,33.0401,33.0739,8461.6270762675,0
+PLPC.US,D,20100119,000000,33.0739,34.1632,32.7082,33.5173,18578.352433208,0
+PLPC.US,D,20100120,000000,33.1764,33.8224,32.7172,33.0739,12675.33625527,0
+PLPC.US,D,20100121,000000,33.4307,33.7936,32.7271,33.3016,15739.028817366,0
+PLPC.US,D,20100122,000000,33.4059,34.4227,32.6585,33.6584,26698.898465616,0
+PLPC.US,D,20100125,000000,33.8919,34.222,33.1237,33.4625,18751.408302069,0
+PLPC.US,D,20100126,000000,33.1932,33.4765,32.6178,32.6178,4000.4077592437,0
+PLPC.US,D,20100127,000000,32.6247,33.1068,29.9372,31.1527,88338.984220723,0
+PLPC.US,D,20100128,000000,31.2472,31.289,30.4849,30.5723,7355.8805653498,0
+PLPC.US,D,20100129,000000,30.781,31.0345,30.4849,30.4849,10107.670107988,0
+PLPC.US,D,20100201,000000,30.6955,32.1337,30.5624,31.5593,31556.536458984,0
+PLPC.US,D,20100202,000000,31.7272,32.1337,30.1131,30.958,13003.337495087,0
+PLPC.US,D,20100203,000000,31.0265,31.5325,30.7135,30.9838,2975.1523501216,0
+PLPC.US,D,20100204,000000,31.289,31.289,28.981,29.3498,40892.498128506,0
+PLPC.US,D,20100205,000000,29.4642,30.2732,29.3011,29.5148,3211.5949616463,0
+PLPC.US,D,20100208,000000,29.818,29.8776,29.4114,29.4642,2512.3285147967,0
+PLPC.US,D,20100209,000000,29.6421,30.1887,29.1679,29.2604,11248.631475942,0
+PLPC.US,D,20100210,000000,29.2604,30.0446,29.2604,29.7146,6895.0690075697,0
+PLPC.US,D,20100211,000000,29.6331,30.0803,29.1779,29.5387,24861.689067131,0
+PLPC.US,D,20100212,000000,29.2375,30.5813,29.2117,29.7077,30253.586748667,0
+PLPC.US,D,20100216,000000,30.1221,30.1221,29.5884,29.9104,3653.28988275,0
+PLPC.US,D,20100217,000000,30.291,30.291,29.3081,29.5486,6980.5908032276,0
+PLPC.US,D,20100218,000000,29.5794,30.788,29.5486,30.0366,18400.265870485,0
+PLPC.US,D,20100219,000000,30.0038,30.6549,29.8438,30.2314,10685.193763372,0
+PLPC.US,D,20100222,000000,29.7663,30.1052,29.2375,29.6569,12931.901642243,0
+PLPC.US,D,20100223,000000,29.7146,30.3536,29.5963,30.2225,16178.711460925,0
+PLPC.US,D,20100224,000000,30.4382,30.4382,29.9462,30.2483,6570.0861840698,0
+PLPC.US,D,20100225,000000,30.4034,30.7651,29.8676,30.7651,7549.0592096593,0
+PLPC.US,D,20100226,000000,30.7224,31.3247,30.3169,30.3169,10858.249632233,0
+PLPC.US,D,20100301,000000,30.6449,31.1199,30.308,30.7562,9518.0727873354,0
+PLPC.US,D,20100302,000000,30.5097,30.6141,30.4133,30.6141,7653.6976419937,0
+PLPC.US,D,20100303,000000,30.7562,31.3644,30.0118,30.4481,7994.7786858527,0
+PLPC.US,D,20100304,000000,30.8158,30.8416,29.5963,29.8438,8069.2329550137,0
+PLPC.US,D,20100305,000000,29.9194,30.7562,29.7146,30.5535,31071.577570665,0
+PLPC.US,D,20100308,000000,30.1052,30.8486,30.1052,30.8486,20973.968850401,0
+PLPC.US,D,20100309,000000,30.8416,31.7461,30.8416,31.5771,16998.714560468,0
+PLPC.US,D,20100310,000000,31.5951,32.1675,31.5951,32.1675,6639.5097593685,0
+PLPC.US,D,20100311,000000,31.5593,32.1675,31.5593,32.1099,3754.909898767,0
+PLPC.US,D,20100312,000000,31.7094,31.8138,31.1289,31.755,28675.961153472,0
+PLPC.US,D,20100315,000000,31.7183,31.8138,31.5693,31.764,1131.9061190013,0
+PLPC.US,D,20100316,000000,31.755,32.2182,31.2233,32.2182,9896.3809657749,0
+PLPC.US,D,20100317,000000,32.0175,33.0809,32.0175,32.8434,28898.317822182,0
+PLPC.US,D,20100318,000000,32.8434,32.9129,32.7698,32.8971,7828.7657883992,0
+PLPC.US,D,20100319,000000,32.9795,33.0739,32.6009,33.0739,13850.506341486,0
+PLPC.US,D,20100322,000000,32.7878,32.8523,32.4796,32.7788,4795.2573894757,0
+PLPC.US,D,20100323,000000,32.8971,32.906,32.3116,32.5849,8002.8277960323,0
+PLPC.US,D,20100324,000000,32.0861,32.9457,31.7958,32.4697,10005.043953199,0
+PLPC.US,D,20100325,000000,32.5601,32.5601,31.4569,31.8654,13761.966129511,0
+PLPC.US,D,20100326,000000,31.8803,32.1337,31.5086,31.8803,8291.5896237242,0
+PLPC.US,D,20100329,000000,31.6427,32.5413,30.7313,31.0415,19126.698064191,0
+PLPC.US,D,20100330,000000,30.9838,31.9985,30.4382,31.8058,6517.7669679026,0
+PLPC.US,D,20100331,000000,31.8138,32.5243,31.4658,32.262,11426.718038665,0
+PLPC.US,D,20100401,000000,32.5511,33.1326,32.3037,32.3037,6515.7546903577,0
+PLPC.US,D,20100405,000000,32.4875,33.224,32.2262,32.8613,5034.7184173178,0
+PLPC.US,D,20100406,000000,32.4697,32.6585,32.2182,32.6585,4148.3101587932,0
+PLPC.US,D,20100407,000000,32.6893,32.9219,32.3464,32.3802,2031.3941815677,0
+PLPC.US,D,20100408,000000,32.3892,32.3892,32.0601,32.0861,15301.358451353,0
+PLPC.US,D,20100409,000000,32.1606,32.3375,31.8972,32.3375,17116.432796845,0
+PLPC.US,D,20100412,000000,32.2262,32.8106,31.922,32.8106,4029.5857836446,0
+PLPC.US,D,20100413,000000,32.3037,33.0978,32.3037,33.0313,3207.5704065566,0
+PLPC.US,D,20100414,000000,33.0313,33.0313,32.3633,32.6088,6856.8357342167,0
+PLPC.US,D,20100415,000000,32.6009,32.7698,32.0513,32.6009,16843.769189512,0
+PLPC.US,D,20100416,000000,32.6406,32.7271,32.1337,32.253,5516.6588893192,0
+PLPC.US,D,20100419,000000,32.1019,32.4597,31.7799,32.1019,5175.5778454602,0
+PLPC.US,D,20100420,000000,32.3633,32.3892,31.6358,31.7461,14322.385425763,0
+PLPC.US,D,20100421,000000,31.6597,31.9469,31.5503,31.5503,5327.5048000994,0
+PLPC.US,D,20100422,000000,31.447,32.4697,30.9927,32.1337,24076.900824623,0
+PLPC.US,D,20100423,000000,32.1198,32.2998,31.0285,31.2502,5780.2672477,0
+PLPC.US,D,20100426,000000,31.3148,31.9042,31.1955,31.5265,12043.481106174,0
+PLPC.US,D,20100427,000000,31.5265,31.8306,30.6717,30.6717,3197.5090188321,0
+PLPC.US,D,20100428,000000,30.7472,32.1248,30.7472,31.282,4195.5986810981,0
+PLPC.US,D,20100429,000000,31.5086,31.7034,31.1597,31.2044,3731.7687070007,0
+PLPC.US,D,20100430,000000,31.0961,31.3058,23.783,25.3703,59354.138464111,0
+PLPC.US,D,20100503,000000,26.2071,29.4114,26.2071,28.7853,37667.823362818,0
+PLPC.US,D,20100504,000000,28.6402,28.6402,27.7297,28.009,13678.456611398,0
+PLPC.US,D,20100505,000000,28.4384,28.4384,27.8858,28.0896,5194.6944821366,0
+PLPC.US,D,20100506,000000,28.4882,29.481,27.2378,27.8958,6874.9462321208,0
+PLPC.US,D,20100507,000000,27.9415,28.3639,27.8212,27.9146,13901.819418881,0
+PLPC.US,D,20100510,000000,28.4792,28.7773,28.1591,28.7773,7603.3907033714,0
+PLPC.US,D,20100511,000000,28.4474,28.6332,27.9504,28.4295,15284.254092221,0
+PLPC.US,D,20100512,000000,28.5746,29.008,28.346,29.008,4686.5944020516,0
+PLPC.US,D,20100513,000000,29.008,29.3856,28.5825,29.1947,11000.115199148,0
+PLPC.US,D,20100514,000000,28.9502,28.9502,28.179,28.2039,3302.1474511665,0
+PLPC.US,D,20100517,000000,28.2933,28.3381,28.0002,28.0002,2450.9540496775,0
+PLPC.US,D,20100518,000000,28.3291,29.3409,28.0638,28.0736,2410.7084987797,0
+PLPC.US,D,20100519,000000,28.3549,28.3549,28.0736,28.0836,2976.1584888941,0
+PLPC.US,D,20100520,000000,27.9057,28.7445,27.9057,27.9057,11630.964209471,0
+PLPC.US,D,20100521,000000,27.6194,28.0578,27.6194,27.8958,27399.171051239,0
+PLPC.US,D,20100524,000000,27.694,27.7625,27.526,27.526,2807.1271751232,0
+PLPC.US,D,20100525,000000,27.7467,27.7467,27.3233,27.4744,18296.633576923,0
+PLPC.US,D,20100526,000000,27.7039,28.3112,27.2715,28.2853,31932.832359878,0
+PLPC.US,D,20100527,000000,28.1879,28.346,27.7963,27.9236,3398.7367733212,0
+PLPC.US,D,20100528,000000,27.9922,27.9922,26.4854,26.4854,4807.3310547451,0
+PLPC.US,D,20100601,000000,26.4675,26.4944,25.7231,25.8771,12787.017659011,0
+PLPC.US,D,20100602,000000,26.5212,26.5212,25.4379,26.4337,7546.040793342,0
+PLPC.US,D,20100603,000000,26.3771,26.3771,25.9,26.0412,4915.9940421692,0
+PLPC.US,D,20100604,000000,26.3681,26.3681,24.4737,24.4737,11580.657270849,0
+PLPC.US,D,20100607,000000,25.5551,25.6893,24.4996,24.4996,5223.8725065375,0
+PLPC.US,D,20100608,000000,24.5075,24.5075,23.9381,23.9381,1313.0110980415,0
+PLPC.US,D,20100609,000000,24.4389,24.4389,24.0007,24.0255,10553.389584182,0
+PLPC.US,D,20100610,000000,23.9827,24.8465,23.9301,24.8465,6755.2157181997,0
+PLPC.US,D,20100611,000000,24.608,24.9617,24.608,24.9617,3019.4224561092,0
+PLPC.US,D,20100614,000000,25.1964,27.203,24.8465,25.8364,4064.8006406802,0
+PLPC.US,D,20100615,000000,26.0034,26.3939,25.4458,26.3939,2400.6471110552,0
+PLPC.US,D,20100616,000000,26.2071,26.2071,26.0133,26.0213,402.45550897824,0
+PLPC.US,D,20100617,000000,26.6216,26.8403,26.1048,26.1048,1451.858248639,0
+PLPC.US,D,20100618,000000,26.3085,26.561,26.056,26.2071,15166.535855845,0
+PLPC.US,D,20100621,000000,26.3601,26.4149,26.2757,26.4149,2210.486883063,0
+PLPC.US,D,20100622,000000,26.561,26.561,25.2689,25.2778,8764.4748467736,0
+PLPC.US,D,20100623,000000,25.2858,25.7947,25.2858,25.4458,4561.8331942683,0
+PLPC.US,D,20100624,000000,25.6316,25.6316,24.9697,24.9697,4955.2334542946,0
+PLPC.US,D,20100625,000000,25.0224,26.0481,24.6159,25.5462,115728.09388424,0
+PLPC.US,D,20100628,000000,26.072,26.072,24.6914,25.0413,9173.973327159,0
+PLPC.US,D,20100629,000000,24.6746,24.6914,24.1348,24.1348,7897.1832249255,0
+PLPC.US,D,20100630,000000,24.1488,24.1488,23.6379,23.6379,20772.741095912,0
+PLPC.US,D,20100701,000000,24.0414,24.0414,23.6379,23.6876,10759.648032533,0
+PLPC.US,D,20100702,000000,23.8068,23.8068,23.5524,23.5922,7334.7516511284,0
+PLPC.US,D,20100706,000000,23.9043,23.9043,23.3308,23.3387,9393.3115795521,0
+PLPC.US,D,20100707,000000,23.5663,23.5663,22.5794,23.2562,12073.665269347,0
+PLPC.US,D,20100708,000000,23.5663,23.5663,23.1519,23.5007,13984.322798221,0
+PLPC.US,D,20100709,000000,23.5007,23.9132,23.3735,23.6011,7729.1580499271,0
+PLPC.US,D,20100712,000000,23.6786,23.6786,23.5245,23.5245,2335.2480908462,0
+PLPC.US,D,20100713,000000,23.7104,24.6496,23.7104,24.6318,7130.505480322,0
+PLPC.US,D,20100714,000000,24.4917,24.6496,23.8873,24.4032,9923.5467126309,0
+PLPC.US,D,20100715,000000,24.27,24.4737,23.8715,24.0851,8275.491403365,0
+PLPC.US,D,20100716,000000,24.0175,24.0175,23.8466,23.8466,10793.856750796,0
+PLPC.US,D,20100719,000000,25.3295,25.3295,23.8546,24.2968,3137.1406924854,0
+PLPC.US,D,20100720,000000,24.0414,24.0414,23.6786,24.0007,1862.3628677968,0
+PLPC.US,D,20100721,000000,24.0941,24.5155,23.9749,24.279,3991.3525102917,0
+PLPC.US,D,20100722,000000,24.5523,25.4289,24.5235,25.4289,14080.912120376,0
+PLPC.US,D,20100723,000000,25.3375,26.1793,25.3375,26.1136,4721.8092590872,0
+PLPC.US,D,20100726,000000,26.1136,27.2805,25.5203,27.2805,30354.200625911,0
+PLPC.US,D,20100727,000000,27.3323,27.6513,26.6404,27.3153,11200.336814864,0
+PLPC.US,D,20100728,000000,26.7229,27.0638,26.6404,27.036,4856.6318545949,0
+PLPC.US,D,20100729,000000,27.3401,27.4147,27.3153,27.3153,813.96626690849,0
+PLPC.US,D,20100730,000000,27.3323,27.7377,27.3323,27.4505,765.6716058311,0
+PLPC.US,D,20100802,000000,28.3112,28.3112,27.9504,28.009,1204.3481106174,0
+PLPC.US,D,20100803,000000,28.009,28.1234,25.6406,27.7963,3534.5655076014,0
+PLPC.US,D,20100804,000000,28.3639,28.4126,28.3639,28.4126,696.24803053235,0
+PLPC.US,D,20100805,000000,28.4126,29.818,28.4126,29.0874,8398.2403336034,0
+PLPC.US,D,20100806,000000,29.0785,29.8249,29.0785,29.4025,7238.1623289736,0
+PLPC.US,D,20100809,000000,30.0038,30.2314,29.9104,30.1379,4921.0247360314,0
+PLPC.US,D,20100810,000000,29.9014,29.9014,28.8429,28.9314,4899.8958218101,0
+PLPC.US,D,20100811,000000,28.5925,28.8161,27.9236,28.1591,11139.968488518,0
+PLPC.US,D,20100812,000000,27.9664,28.9224,27.4912,28.6591,23395.744875677,0
+PLPC.US,D,20100813,000000,28.7097,28.9224,28.2197,28.2197,1322.0663469935,0
+PLPC.US,D,20100816,000000,28.0428,28.6004,28.0428,28.5746,1798.9761251327,0
+PLPC.US,D,20100817,000000,28.8429,28.9662,28.7525,28.834,5827.5557700049,0
+PLPC.US,D,20100818,000000,28.7277,28.7277,28.7277,28.7277,1085.6237354688,0
+PLPC.US,D,20100819,000000,28.6769,28.6769,28.3291,28.4474,1892.5470309702,0
+PLPC.US,D,20100820,000000,28.3291,28.4622,28.1413,28.1413,6733.0806652059,0
+PLPC.US,D,20100823,000000,28.7347,28.8698,27.535,27.7875,2369.4568091094,0
+PLPC.US,D,20100824,000000,27.6026,27.9664,27.0638,27.2189,4207.6723463675,0
+PLPC.US,D,20100825,000000,27.1682,27.4147,27.0638,27.3153,3433.9516303568,0
+PLPC.US,D,20100826,000000,27.3323,27.3323,26.8899,26.9158,1822.117316899,0
+PLPC.US,D,20100827,000000,27.1762,28.6163,27.0718,28.6163,6261.201580929,0
+PLPC.US,D,20100830,000000,28.6163,29.3409,27.3501,27.367,9737.4110397285,0
+PLPC.US,D,20100831,000000,27.4813,27.9504,27.1921,27.7457,11502.178446598,0
+PLPC.US,D,20100901,000000,28.3112,29.4114,28.3112,29.008,9807.8407537997,0
+PLPC.US,D,20100902,000000,28.8529,29.2932,28.1691,28.9404,16464.4548723,0
+PLPC.US,D,20100903,000000,28.4882,28.9732,28.1879,28.5676,4648.3611286987,0
+PLPC.US,D,20100907,000000,27.8212,28.0578,27.5002,27.6105,4356.5808846894,0
+PLPC.US,D,20100908,000000,27.526,28.0896,27.3988,27.9415,3847.474665832,0
+PLPC.US,D,20100909,000000,27.7805,28.0428,27.6194,27.6513,3525.5102586494,0
+PLPC.US,D,20100910,000000,27.8779,27.8779,27.7039,27.8391,3292.086063442,0
+PLPC.US,D,20100913,000000,27.6433,28.1064,27.535,28.1064,5842.6478515916,0
+PLPC.US,D,20100914,000000,28.1234,28.2128,27.8212,28.1234,4730.8645080392,0
+PLPC.US,D,20100915,000000,28.0836,28.0836,27.8719,28.0578,1852.3014800723,0
+PLPC.US,D,20100916,000000,28.0638,28.0638,27.9415,27.9415,1388.4715059749,0
+PLPC.US,D,20100917,000000,28.2933,29.1321,28.0359,28.2128,11091.67382744,0
+PLPC.US,D,20100920,000000,28.2457,29.2375,28.2128,29.2207,11150.029876242,0
+PLPC.US,D,20100921,000000,29.1501,29.1501,27.7963,27.9574,19980.909881997,0
+PLPC.US,D,20100922,000000,28.2297,28.6332,28.2297,28.5825,3760.9467314016,0
+PLPC.US,D,20100923,000000,28.6163,29.0964,28.028,28.5676,23114.026019393,0
+PLPC.US,D,20100924,000000,29.1411,29.4114,29.1321,29.2932,1998.191602077,0
+PLPC.US,D,20100927,000000,28.7445,29.2117,28.5925,28.6859,14327.416119625,0
+PLPC.US,D,20100928,000000,28.7525,28.9135,28.009,28.7525,9494.9315955691,0
+PLPC.US,D,20100929,000000,28.5408,29.4542,28.5408,28.9662,5719.8989213532,0
+PLPC.US,D,20100930,000000,28.4484,29.485,28.4304,29.485,7291.4876839132,0
+PLPC.US,D,20101001,000000,29.5387,29.5794,27.8858,28.4126,21099.736196957,0
+PLPC.US,D,20101004,000000,28.498,28.7525,28.3201,28.5925,7188.8615291238,0
+PLPC.US,D,20101005,000000,28.7525,29.5963,28.7347,29.5963,7803.6123190881,0
+PLPC.US,D,20101006,000000,29.1779,29.8846,28.8161,28.8161,19329.938096225,0
+PLPC.US,D,20101007,000000,29.0964,29.3588,28.5408,28.5408,6030.7958020389,0
+PLPC.US,D,20101008,000000,28.7525,28.7525,28.4295,28.7445,4363.6238560966,0
+PLPC.US,D,20101011,000000,28.7525,29.3766,28.667,28.7277,28422.414182816,0
+PLPC.US,D,20101012,000000,29.497,29.497,28.7097,28.981,20550.384427201,0
+PLPC.US,D,20101013,000000,29.4114,29.4114,28.7445,28.9404,16188.77284865,0
+PLPC.US,D,20101014,000000,29.2604,29.2604,28.7525,28.9046,18361.02645836,0
+PLPC.US,D,20101015,000000,29.1947,29.326,28.9224,29.326,33784.127701178,0
+PLPC.US,D,20101018,000000,29.2375,31.2323,29.2375,31.1855,9112.5988620398,0
+PLPC.US,D,20101019,000000,30.8734,32.8692,30.5345,31.2472,12149.125677281,0
+PLPC.US,D,20101020,000000,31.755,32.744,31.755,32.5413,8524.0076801591,0
+PLPC.US,D,20101021,000000,32.753,33.6057,32.5601,32.7271,7792.5447925912,0
+PLPC.US,D,20101022,000000,32.6734,33.5351,32.6734,33.5351,4423.9921824433,0
+PLPC.US,D,20101025,000000,33.4387,33.9625,33.243,33.9525,12645.152092096,0
+PLPC.US,D,20101026,000000,33.6136,34.6126,33.6136,34.2806,11032.311639866,0
+PLPC.US,D,20101027,000000,34.2636,35.4395,34.2636,35.0071,10315.940833885,0
+PLPC.US,D,20101028,000000,34.9872,36.649,34.9872,36.0834,7581.2556503776,0
+PLPC.US,D,20101029,000000,36.1511,36.3637,36.1084,36.1342,4038.6410325966,0
+PLPC.US,D,20101101,000000,36.6212,36.659,36.2783,36.5656,9925.5589901758,0
+PLPC.US,D,20101102,000000,36.7871,36.9978,35.183,36.7345,28567.298166048,0
+PLPC.US,D,20101103,000000,36.5566,36.7265,35.7098,36.1859,2928.8699665891,0
+PLPC.US,D,20101104,000000,37.7403,40.1455,37.7403,39.744,54828.52626565,0
+PLPC.US,D,20101105,000000,38.122,40.0422,38.0802,40.0323,13304.172988048,0
+PLPC.US,D,20101108,000000,40.0422,40.4208,39.4926,39.8295,23689.537397232,0
+PLPC.US,D,20101109,000000,39.744,39.744,38.5076,38.7233,16770.321059123,0
+PLPC.US,D,20101110,000000,38.772,39.2123,38.5016,39.0523,6649.571147093,0
+PLPC.US,D,20101111,000000,38.446,39.2968,38.446,38.9082,6259.1893033841,0
+PLPC.US,D,20101112,000000,38.8565,39.3067,38.2721,38.2721,4657.4163776507,0
+PLPC.US,D,20101115,000000,39.0204,39.3067,38.5682,38.9499,16887.033156727,0
+PLPC.US,D,20101116,000000,38.9171,39.2799,38.4927,38.5156,5932.1942023392,0
+PLPC.US,D,20101117,000000,39.7281,39.7281,38.4748,39.1447,8608.5233370445,0
+PLPC.US,D,20101118,000000,39.1963,39.1963,38.8237,38.9002,5452.2660078827,0
+PLPC.US,D,20101119,000000,38.9837,39.1009,38.5762,38.8912,16496.651313018,0
+PLPC.US,D,20101122,000000,39.1963,39.5333,38.941,39.2301,14435.072968277,0
+PLPC.US,D,20101123,000000,38.9002,39.431,38.3764,38.9171,21807.051753986,0
+PLPC.US,D,20101124,000000,39.1963,39.3216,38.9678,39.2301,5122.2524905205,0
+PLPC.US,D,20101126,000000,39.0771,39.3494,39.0771,39.2223,1421.6740854656,0
+PLPC.US,D,20101129,000000,39.1189,39.6357,38.6805,39.0841,4902.9142381274,0
+PLPC.US,D,20101130,000000,39.0781,39.6555,39.0781,39.3226,16128.404522303,0
+PLPC.US,D,20101201,000000,39.744,39.744,39.3216,39.7371,10983.010840016,0
+PLPC.US,D,20101202,000000,39.4926,39.6545,39.255,39.6545,3542.6146177809,0
+PLPC.US,D,20101203,000000,39.584,39.6963,39.3395,39.6545,15816.501502845,0
+PLPC.US,D,20101206,000000,39.5751,40.0839,39.4568,39.9547,9817.9021415241,0
+PLPC.US,D,20101207,000000,40.3195,40.4129,39.7221,40.0581,24833.517181502,0
+PLPC.US,D,20101208,000000,40.3294,42.0271,39.7768,41.859,49219.302609266,0
+PLPC.US,D,20101209,000000,42.0777,44.6002,41.8769,44.0546,47311.663496709,0
+PLPC.US,D,20101210,000000,44.6092,45.2592,43.9751,44.3259,21396.547134828,0
+PLPC.US,D,20101213,000000,44.619,44.7254,43.4313,44.135,30018.150275914,0
+PLPC.US,D,20101214,000000,44.135,44.8119,43.7872,44.5147,11573.614299442,0
+PLPC.US,D,20101215,000000,44.6926,46.2302,44.0158,44.0546,23511.450834509,0
+PLPC.US,D,20101216,000000,44.0327,44.6847,43.5507,44.473,181015.43268946,0
+PLPC.US,D,20101217,000000,44.2792,46.7212,44.0546,46.7033,64308.365779633,0
+PLPC.US,D,20101220,000000,47.882,53.276,47.3036,52.4559,41200.376592875,0
+PLPC.US,D,20101221,000000,52.4887,52.9231,51.8626,52.4977,19784.71282137,0
+PLPC.US,D,20101222,000000,52.294,52.5603,51.474,52.4559,23874.666931362,0
+PLPC.US,D,20101223,000000,52.8813,53.5642,50.1113,50.6193,32484.196407179,0
+PLPC.US,D,20101227,000000,49.4693,51.0437,49.4693,50.984,11727.553531626,0
+PLPC.US,D,20101228,000000,53.2173,53.9091,50.9154,52.1419,32755.853875739,0
+PLPC.US,D,20101229,000000,52.5951,52.9033,51.6241,52.5534,2306.0700664453,0
+PLPC.US,D,20101230,000000,52.2224,52.5951,48.9793,50.5099,19036.145574671,0
+PLPC.US,D,20101231,000000,50.4274,50.4274,49.3998,49.4842,5176.5839842326,0
+PLPC.US,D,20110103,000000,50.6878,51.632,50.2147,51.632,11041.366888818,0
+PLPC.US,D,20110104,000000,51.2126,51.322,50.333,50.7127,10532.260669961,0
+PLPC.US,D,20110105,000000,50.3996,53.269,50.1899,52.4301,22515.373449788,0
+PLPC.US,D,20110106,000000,52.4212,53.0384,51.2702,51.6082,6178.6982015884,0
+PLPC.US,D,20110107,000000,51.7782,52.6657,51.7782,52.4301,5536.7816647681,0
+PLPC.US,D,20110110,000000,51.7195,51.7622,51.2564,51.6082,5788.3163578795,0
+PLPC.US,D,20110111,000000,52.4212,54.2569,51.7474,54.1138,20548.372149656,0
+PLPC.US,D,20110112,000000,54.1208,54.8821,53.5373,54.3911,10014.099202151,0
+PLPC.US,D,20110113,000000,54.6048,54.7221,53.8911,53.9091,2884.5998606015,0
+PLPC.US,D,20110114,000000,54.1208,54.1208,53.583,53.9091,3446.0252956262,0
+PLPC.US,D,20110118,000000,53.8911,53.9091,52.0057,53.0116,29260.527780263,0
+PLPC.US,D,20110119,000000,52.8108,53.4021,51.5853,51.5853,24492.436137643,0
+PLPC.US,D,20110120,000000,51.9571,51.9571,49.9603,50.012,18751.408302069,0
+PLPC.US,D,20110121,000000,50.7395,51.5267,49.8908,50.1471,10392.407380591,0
+PLPC.US,D,20110124,000000,49.9514,50.8906,49.1921,50.8906,16876.971769002,0
+PLPC.US,D,20110125,000000,50.348,51.3458,50.348,51.3458,9530.1464526047,0
+PLPC.US,D,20110126,000000,51.8626,54.2142,51.6261,53.8673,18306.694964648,0
+PLPC.US,D,20110127,000000,54.9318,55.2459,54.1038,54.4179,11443.822397796,0
+PLPC.US,D,20110128,000000,54.1208,54.3673,52.0157,52.0157,13774.03979478,0
+PLPC.US,D,20110131,000000,52.0306,52.4589,51.3975,51.6768,32302.085289366,0
+PLPC.US,D,20110201,000000,51.7026,54.4458,51.7026,54.4458,14983.41859926,0
+PLPC.US,D,20110202,000000,53.8991,55.4734,53.2819,55.4228,10386.370547956,0
+PLPC.US,D,20110203,000000,54.9765,58.7722,54.9765,58.1143,23639.230458609,0
+PLPC.US,D,20110204,000000,58.0258,61.5641,58.0258,59.6498,26092.196785832,0
+PLPC.US,D,20110207,000000,58.5605,60.3972,58.5605,58.7891,14339.489784895,0
+PLPC.US,D,20110208,000000,58.8498,59.1131,58.3498,58.5535,11701.393923542,0
+PLPC.US,D,20110209,000000,58.6281,58.6281,57.3251,58.1143,3293.0922022144,0
+PLPC.US,D,20110210,000000,57.9502,58.47,57.4544,58.0626,5379.8240162666,0
+PLPC.US,D,20110211,000000,58.1471,59.7462,57.7137,59.7393,3980.2849837948,0
+PLPC.US,D,20110214,000000,60.1925,60.1925,58.9322,59.45,3514.4427321525,0
+PLPC.US,D,20110215,000000,58.9164,60.1925,58.7275,59.5275,10329.020637927,0
+PLPC.US,D,20110216,000000,59.781,60.6069,59.4063,60.5821,4249.9301748102,0
+PLPC.US,D,20110218,000000,60.768,61.5641,60.75,60.75,1421.6740854656,0
+PLPC.US,D,20110222,000000,60.3734,61.1824,58.4004,58.475,17365.955212411,0
+PLPC.US,D,20110223,000000,58.484,58.484,57.2257,57.2257,11875.455931175,0
+PLPC.US,D,20110224,000000,57.2019,58.2067,55.9575,56.7685,17133.537155976,0
+PLPC.US,D,20110225,000000,56.7585,58.9412,56.7585,58.6817,7490.7031608575,0
+PLPC.US,D,20110228,000000,61.1198,61.1198,58.7523,60.0285,10385.364409183,0
+PLPC.US,D,20110301,000000,59.794,60.1885,58.2137,58.6827,10276.701421759,0
+PLPC.US,D,20110302,000000,59.1399,59.1966,57.3986,57.8508,45333.594670081,0
+PLPC.US,D,20110303,000000,58.1053,58.808,56.7347,57.984,19640.834976911,0
+PLPC.US,D,20110304,000000,57.7395,57.8866,56.0818,56.8261,59493.991753481,0
+PLPC.US,D,20110307,000000,56.6821,56.8798,54.1804,54.5541,12186.352811861,0
+PLPC.US,D,20110308,000000,54.6226,57.4632,54.2987,55.2131,63538.669618712,0
+PLPC.US,D,20110309,000000,55.3323,55.5162,54.9686,55.1783,7590.3108993296,0
+PLPC.US,D,20110310,000000,54.1576,54.1933,50.6133,50.8678,80995.177320643,0
+PLPC.US,D,20110311,000000,50.1303,51.9601,49.9504,51.4452,22025.383867607,0
+PLPC.US,D,20110314,000000,50.832,50.832,50.3162,50.34,7148.615978226,0
+PLPC.US,D,20110315,000000,49.9861,50.1382,48.8213,49.9255,7413.2304753792,0
+PLPC.US,D,20110316,000000,49.9156,50.348,49.5568,49.681,9941.657210535,0
+PLPC.US,D,20110317,000000,50.7425,50.7425,49.5737,49.8668,17688.925758366,0
+PLPC.US,D,20110318,000000,50.6133,51.4611,49.349,51.2981,32709.571492206,0
+PLPC.US,D,20110321,000000,51.9481,53.115,51.792,53.115,9299.7406737147,0
+PLPC.US,D,20110322,000000,52.9351,52.9519,52.2472,52.3586,13774.03979478,0
+PLPC.US,D,20110323,000000,52.4549,53.276,52.285,53.2183,18764.48810611,0
+PLPC.US,D,20110324,000000,53.115,56.1881,53.115,55.1166,22343.323719699,0
+PLPC.US,D,20110325,000000,55.388,56.049,54.6574,55.388,37949.542219103,0
+PLPC.US,D,20110328,000000,55.7359,56.0827,55.2041,55.3473,10803.918138521,0
+PLPC.US,D,20110329,000000,55.6852,55.6852,55.388,55.6613,3520.4795647871,0
+PLPC.US,D,20110330,000000,57.2963,57.348,56.0748,57.0458,6050.9185774878,0
+PLPC.US,D,20110331,000000,56.6095,58.7772,56.6095,58.6758,20196.2235793,0
+PLPC.US,D,20110401,000000,59.291,60.9528,58.9839,60.9528,30313.955075013,0
+PLPC.US,D,20110404,000000,61.0821,65.645,61.0821,65.4432,35573.042438587,0
+PLPC.US,D,20110405,000000,64.7714,66.3557,63.9137,64.6004,30756.656134889,0
+PLPC.US,D,20110406,000000,67.434,67.434,63.0658,63.6314,21423.712881684,0
+PLPC.US,D,20110407,000000,67.3168,67.3168,62.9754,64.4066,28849.017022333,0
+PLPC.US,D,20110408,000000,64.4156,64.7197,60.748,60.9011,32026.403265716,0
+PLPC.US,D,20110411,000000,62.5053,62.5053,60.4509,60.6726,5430.1309548889,0
+PLPC.US,D,20110412,000000,58.968,60.7252,58.808,59.0545,11626.939654381,0
+PLPC.US,D,20110413,000000,59.1399,59.9937,58.2137,58.2723,15325.505781891,0
+PLPC.US,D,20110414,000000,58.1819,58.9521,57.8081,58.8656,19695.166470623,0
+PLPC.US,D,20110415,000000,58.976,60.3962,58.0884,58.7285,18138.669789649,0
+PLPC.US,D,20110418,000000,57.4244,58.2067,56.3233,57.1989,32339.312423946,0
+PLPC.US,D,20110419,000000,57.1283,57.4832,56.6025,56.6522,17155.67220897,0
+PLPC.US,D,20110420,000000,57.7207,59.8844,55.4059,56.7894,9826.9573904762,0
+PLPC.US,D,20110421,000000,56.1622,56.4574,56.033,56.1811,5842.6478515916,0
+PLPC.US,D,20110425,000000,56.4028,59.4282,56.4028,56.9335,17582.275048487,0
+PLPC.US,D,20110426,000000,56.9762,58.1461,56.5757,57.9761,26132.44233673,0
+PLPC.US,D,20110427,000000,58.1559,59.5127,57.6959,59.3854,4831.4783852838,0
+PLPC.US,D,20110428,000000,59.306,61.4697,59.306,61.4697,12269.862329974,0
+PLPC.US,D,20110429,000000,61.2192,61.2192,60.5583,60.9459,7440.3962222352,0
+PLPC.US,D,20110502,000000,61.0205,61.4795,59.3408,59.4103,7435.365528373,0
+PLPC.US,D,20110503,000000,59.1241,59.9689,56.7894,57.5268,30899.527840577,0
+PLPC.US,D,20110504,000000,59.1897,59.1897,55.9237,57.9095,30015.131859597,0
+PLPC.US,D,20110505,000000,59.2215,59.2215,58.316,58.47,10579.549192265,0
+PLPC.US,D,20110506,000000,59.3666,59.6459,57.8081,59.6369,26917.230579237,0
+PLPC.US,D,20110509,000000,59.1797,59.8019,58.808,59.7671,10064.406140773,0
+PLPC.US,D,20110510,000000,59.8019,60.3356,58.7732,60.0801,19879.28986598,0
+PLPC.US,D,20110511,000000,60.2382,60.2918,58.5953,58.6559,12946.99372383,0
+PLPC.US,D,20110512,000000,58.5685,59.9689,57.7117,59.95,27985.749955574,0
+PLPC.US,D,20110513,000000,59.6627,59.8774,58.2623,58.47,6934.3084196951,0
+PLPC.US,D,20110516,000000,57.984,58.2723,56.9256,56.9256,32061.618122751,0
+PLPC.US,D,20110517,000000,57.3897,57.6203,56.8133,56.9434,5401.9590692604,0
+PLPC.US,D,20110518,000000,57.01,58.5198,57.01,58.5198,7533.9671280726,0
+PLPC.US,D,20110519,000000,58.324,58.6559,58.1987,58.324,4683.5759857343,0
+PLPC.US,D,20110520,000000,58.2067,59.0187,58.1381,58.5764,4506.4955617838,0
+PLPC.US,D,20110523,000000,57.8946,57.8946,56.9434,56.9434,3185.4353535628,0
+PLPC.US,D,20110524,000000,57.5596,57.5596,54.5312,54.7877,19301.766210596,0
+PLPC.US,D,20110525,000000,54.7092,55.2528,52.8028,55.0411,15567.985226051,0
+PLPC.US,D,20110526,000000,55.5242,55.559,54.5223,54.6912,9428.5264365877,0
+PLPC.US,D,20110527,000000,55.1256,55.6852,54.1168,55.4059,36522.837439775,0
+PLPC.US,D,20110531,000000,56.519,62.5202,56.519,60.7014,106267.37100693,0
+PLPC.US,D,20110601,000000,60.8415,65.7057,60.6397,65.3379,231903.91952221,0
+PLPC.US,D,20110602,000000,64.8439,65.3131,60.6049,61.725,94402.982602253,0
+PLPC.US,D,20110603,000000,60.7342,62.2062,60.4022,60.6656,32143.11536332,0
+PLPC.US,D,20110606,000000,60.5711,61.0821,60.2233,60.2571,8841.9475322519,0
+PLPC.US,D,20110607,000000,61.0741,61.244,60.265,61.0661,6391.9996213469,0
+PLPC.US,D,20110608,000000,60.5115,61.7738,60.3178,60.4509,10304.873307388,0
+PLPC.US,D,20110609,000000,60.759,61.4031,60.2561,60.9309,16007.667869609,0
+PLPC.US,D,20110610,000000,60.3614,61.1109,57.5606,57.6729,34885.849657006,0
+PLPC.US,D,20110613,000000,57.6719,58.7901,57.5169,57.5686,29477.853755111,0
+PLPC.US,D,20110614,000000,57.9572,58.308,57.0388,57.0458,25261.126159792,0
+PLPC.US,D,20110615,000000,57.01,57.6113,55.1584,55.1584,15486.487985483,0
+PLPC.US,D,20110616,000000,55.6315,55.9356,54.577,55.4685,18198.031977224,0
+PLPC.US,D,20110617,000000,56.1771,58.0904,56.1771,57.5268,29479.866032656,0
+PLPC.US,D,20110620,000000,57.2893,59.4342,56.2685,58.8378,27682.902185068,0
+PLPC.US,D,20110621,000000,57.994,60.9031,57.994,60.441,25043.800184943,0
+PLPC.US,D,20110622,000000,60.1796,60.2144,59.2006,59.46,4012.481424513,0
+PLPC.US,D,20110623,000000,57.4692,58.9472,57.4692,58.3359,7778.4588497769,0
+PLPC.US,D,20110624,000000,58.3438,59.8516,57.7306,59.4749,68651.86686028,0
+PLPC.US,D,20110627,000000,59.2185,60.4191,59.2185,59.9669,16333.656831882,0
+PLPC.US,D,20110628,000000,60.2074,60.6487,59.9669,60.3883,14152.34797322,0
+PLPC.US,D,20110629,000000,60.9548,60.9817,59.1857,59.782,5566.9658279415,0
+PLPC.US,D,20110630,000000,60.4927,61.8126,60.2332,60.5443,18904.34139548,0
+PLPC.US,D,20110701,000000,60.2302,60.9548,59.5186,60.0961,94794.370584734,0
+PLPC.US,D,20110705,000000,60.8852,62.0521,60.1547,61.6088,18012.902443094,0
+PLPC.US,D,20110706,000000,61.244,62.2638,60.5393,62.1644,7095.2906232864,0
+PLPC.US,D,20110707,000000,62.7935,63.7308,61.4567,63.7308,8841.9475322519,0
+PLPC.US,D,20110708,000000,62.5619,63.1812,62.4099,62.9605,14007.463989988,0
+PLPC.US,D,20110711,000000,62.6306,62.6384,61.244,61.252,8130.6074201329,0
+PLPC.US,D,20110712,000000,60.432,61.2003,60.0285,60.6487,24405.908203213,0
+PLPC.US,D,20110713,000000,61.0313,61.3226,59.9082,60.1706,23969.243975971,0
+PLPC.US,D,20110714,000000,61.2341,61.252,58.9809,58.9809,12741.741414251,0
+PLPC.US,D,20110715,000000,59.3198,61.9269,59.3198,61.1516,10087.54733254,0
+PLPC.US,D,20110718,000000,60.5881,61.1009,58.9899,59.0495,17200.94845373,0
+PLPC.US,D,20110719,000000,59.5285,60.6407,59.5285,60.6407,5159.479625101,0
+PLPC.US,D,20110720,000000,59.1211,60.2144,59.1211,60.2144,1291.8821838201,0
+PLPC.US,D,20110721,000000,60.2233,60.2233,59.782,60.0444,5335.553910279,0
+PLPC.US,D,20110722,000000,59.4848,59.7124,59.1519,59.1519,6252.1463319769,0
+PLPC.US,D,20110725,000000,58.9382,59.2453,57.34,57.986,4527.6244760052,0
+PLPC.US,D,20110726,000000,57.4215,58.2375,55.6554,57.0766,30095.622961393,0
+PLPC.US,D,20110727,000000,56.8739,56.8739,54.8891,54.8891,6548.9572698484,0
+PLPC.US,D,20110728,000000,54.6286,54.8661,52.1141,52.4907,11904.633955576,0
+PLPC.US,D,20110729,000000,52.6538,53.588,51.9879,53.0473,22713.582787959,0
+PLPC.US,D,20110801,000000,53.8773,54.6286,53.3933,53.9647,10976.974007381,0
+PLPC.US,D,20110802,000000,53.9269,54.7042,52.7284,53.2382,8689.0144388402,0
+PLPC.US,D,20110803,000000,52.5355,56.5429,52.5275,56.1314,22593.852274038,0
+PLPC.US,D,20110804,000000,55.6315,56.1225,54.3723,54.3723,22137.065271348,0
+PLPC.US,D,20110805,000000,55.0868,55.0868,51.6818,52.7909,12081.714379527,0
+PLPC.US,D,20110808,000000,52.3029,52.7979,47.4816,47.4894,11684.289564411,0
+PLPC.US,D,20110809,000000,49.8311,52.295,47.7359,51.0198,10545.340474002,0
+PLPC.US,D,20110810,000000,49.3768,51.9401,47.7021,48.6703,10254.566368766,0
+PLPC.US,D,20110811,000000,48.8908,50.4861,47.8493,48.876,24607.135957702,0
+PLPC.US,D,20110812,000000,50.815,51.3766,47.1495,47.1833,7899.1955024704,0
+PLPC.US,D,20110815,000000,47.6863,50.6441,47.6863,49.838,4150.3224363381,0
+PLPC.US,D,20110816,000000,49.368,49.368,45.1786,47.565,10391.401241818,0
+PLPC.US,D,20110817,000000,47.4298,47.4298,44.9143,45.0236,13150.233755864,0
+PLPC.US,D,20110818,000000,43.9353,44.0277,40.9665,41.1255,32298.060734276,0
+PLPC.US,D,20110819,000000,40.8284,41.5937,40.6584,40.9258,10457.8064008,0
+PLPC.US,D,20110822,000000,42.0966,42.2416,39.0523,40.4457,7804.6184578605,0
+PLPC.US,D,20110823,000000,40.6325,46.2909,40.241,46.2909,27560.15325483,0
+PLPC.US,D,20110824,000000,46.2571,47.6604,45.7173,47.6177,14848.596003752,0
+PLPC.US,D,20110825,000000,48.1803,48.1951,46.578,46.7053,8203.049411749,0
+PLPC.US,D,20110826,000000,47.9556,48.7041,45.7173,48.1206,28563.273610958,0
+PLPC.US,D,20110829,000000,47.6763,48.0332,45.7263,46.595,55922.199111299,0
+PLPC.US,D,20110830,000000,46.2909,47.7101,44.6171,45.6627,134090.12648137,0
+PLPC.US,D,20110831,000000,46.3197,48.1226,45.8675,46.9716,31590.745177247,0
+PLPC.US,D,20110901,000000,46.5612,48.0679,45.61,45.7949,10036.234255145,0
+PLPC.US,D,20110902,000000,44.7413,44.8387,43.2972,43.2972,7471.586524181,0
+PLPC.US,D,20110906,000000,40.8502,44.0426,40.8502,43.3022,30686.226420818,0
+PLPC.US,D,20110907,000000,44.6509,45.7144,44.3935,45.4251,22443.937596944,0
+PLPC.US,D,20110908,000000,45.2134,46.4538,42.9693,43.3787,10055.350891821,0
+PLPC.US,D,20110909,000000,46.1736,46.1736,41.6443,41.7458,12235.653611711,0
+PLPC.US,D,20110912,000000,41.7159,43.2436,41.3234,43.1352,6553.9879637106,0
+PLPC.US,D,20110913,000000,43.2018,45.619,43.2018,45.3864,10807.942693611,0
+PLPC.US,D,20110914,000000,45.4202,45.6945,44.2762,45.5932,7235.1439126563,0
+PLPC.US,D,20110915,000000,46.1656,46.3395,45.936,46.265,4744.9504508534,0
+PLPC.US,D,20110916,000000,46.6496,46.6496,45.599,45.599,19826.970649813,0
+PLPC.US,D,20110919,000000,45.3864,45.8039,42.9901,45.5256,4264.0161176244,0
+PLPC.US,D,20110920,000000,45.0723,45.5166,43.3966,43.4593,5077.9823845329,0
+PLPC.US,D,20110921,000000,43.9423,43.9423,41.6364,41.7378,3546.6391728707,0
+PLPC.US,D,20110922,000000,39.3196,40.9536,38.944,39.0056,26314.553454542,0
+PLPC.US,D,20110923,000000,39.5522,40.6017,39.5522,40.1425,6123.3605691039,0
+PLPC.US,D,20110926,000000,40.1327,40.9854,39.746,40.6425,2554.5863432394,0
+PLPC.US,D,20110927,000000,41.6076,42.7366,40.4994,42.7366,4768.0916426197,0
+PLPC.US,D,20110928,000000,42.0618,42.0618,40.1843,40.1843,5475.4071996489,0
+PLPC.US,D,20110929,000000,41.2438,41.2438,39.7142,40.0819,5836.6110189569,0
+PLPC.US,D,20110930,000000,39.5114,40.9138,38.5285,39.1229,13893.770308701,0
+PLPC.US,D,20111003,000000,39.2431,39.6099,35.4405,35.8718,15000.522958391,0
+PLPC.US,D,20111004,000000,35.7148,42.0867,34.9554,36.6977,11671.209760369,0
+PLPC.US,D,20111005,000000,36.7415,40.2082,36.7415,39.6625,5136.3384333348,0
+PLPC.US,D,20111006,000000,39.6983,41.1017,39.6367,41.1017,9820.9205578415,0
+PLPC.US,D,20111007,000000,41.3601,42.2864,41.3601,41.9783,9826.9573904762,0
+PLPC.US,D,20111010,000000,43.171,43.7454,42.7118,43.2684,13669.401362446,0
+PLPC.US,D,20111011,000000,42.0697,43.7782,42.0697,43.6938,5888.9302351241,0
+PLPC.US,D,20111012,000000,43.8657,44.96,43.3191,44.8905,12664.268728773,0
+PLPC.US,D,20111013,000000,44.6598,44.8905,44.0009,44.7185,2629.0406124003,0
+PLPC.US,D,20111014,000000,45.6856,46.8107,44.6509,46.5542,14022.556071574,0
+PLPC.US,D,20111017,000000,46.2053,46.7877,45.0346,46.1467,10019.129896013,0
+PLPC.US,D,20111018,000000,46.1288,50.178,46.1288,49.9285,6125.3728466488,0
+PLPC.US,D,20111019,000000,49.2039,49.2566,48.3065,48.6723,4557.8086391786,0
+PLPC.US,D,20111020,000000,48.049,48.1097,47.5282,47.5282,3280.0123981726,0
+PLPC.US,D,20111021,000000,48.8064,48.87,47.8731,48.5231,6765.2771059242,0
+PLPC.US,D,20111024,000000,48.8938,50.3986,48.539,50.2376,3135.1284149405,0
+PLPC.US,D,20111025,000000,49.9543,49.9543,48.5718,48.6135,4751.9934222606,0
+PLPC.US,D,20111026,000000,48.375,50.1621,48.375,49.7943,6073.0536304816,0
+PLPC.US,D,20111027,000000,50.988,54.8921,49.8937,54.8921,13098.920678469,0
+PLPC.US,D,20111028,000000,55.0968,56.2249,52.9519,56.2249,10386.370547956,0
+PLPC.US,D,20111031,000000,54.5988,56.7189,54.3821,54.9696,14928.080966775,0
+PLPC.US,D,20111101,000000,53.1438,55.1654,49.5548,50.1343,24985.444136142,0
+PLPC.US,D,20111102,000000,51.2305,52.0634,51.1251,51.6211,4962.2764257017,0
+PLPC.US,D,20111103,000000,52.9151,53.0473,51.2942,53.0116,7048.0021009814,0
+PLPC.US,D,20111104,000000,52.2046,53.6666,52.0047,52.4937,1333.1338734904,0
+PLPC.US,D,20111107,000000,51.476,51.636,50.1869,50.4682,5441.1984813858,0
+PLPC.US,D,20111108,000000,50.826,51.2017,50.1343,50.7425,10891.452211724,0
+PLPC.US,D,20111109,000000,49.3302,49.5737,47.6405,47.6405,5185.6392331846,0
+PLPC.US,D,20111110,000000,47.8652,47.9726,46.8902,47.6485,7656.716058311,0
+PLPC.US,D,20111111,000000,47.8373,48.8064,47.8373,48.7696,5700.7822846768,0
+PLPC.US,D,20111114,000000,48.2379,48.2379,47.4616,47.8572,2977.1646276665,0
+PLPC.US,D,20111115,000000,47.8731,47.9378,47.3841,47.905,5081.0008008503,0
+PLPC.US,D,20111116,000000,44.9341,47.6664,44.9341,45.4599,11887.529596445,0
+PLPC.US,D,20111117,000000,45.5394,45.5394,42.8997,44.3935,13208.589804666,0
+PLPC.US,D,20111118,000000,44.6936,44.7334,44.0665,44.5227,6038.8449122185,0
+PLPC.US,D,20111121,000000,43.4881,44.1212,42.4823,42.4823,14949.209880997,0
+PLPC.US,D,20111122,000000,42.5737,42.5737,41.856,42.0359,5223.8725065375,0
+PLPC.US,D,20111123,000000,40.4845,40.7796,40.396,40.4745,5685.6902030901,0
+PLPC.US,D,20111125,000000,40.6783,40.7886,39.8056,40.2181,3171.3494107485,0
+PLPC.US,D,20111128,000000,41.0043,41.9455,41.0043,41.9008,6354.7724867664,0
+PLPC.US,D,20111129,000000,42.6532,42.6532,41.387,41.5737,7444.420777325,0
+PLPC.US,D,20111130,000000,45.6836,45.6836,43.4661,45.4162,14849.602142525,0
+PLPC.US,D,20111201,000000,44.9341,44.9341,44.4183,44.6002,6187.7534505404,0
+PLPC.US,D,20111202,000000,45.2661,45.7233,45.0574,45.7233,3862.5667474186,0
+PLPC.US,D,20111205,000000,44.5575,46.1467,44.5575,46.1467,11834.204241505,0
+PLPC.US,D,20111206,000000,46.1706,46.7341,46.0822,46.7341,2899.6919421882,0
+PLPC.US,D,20111207,000000,45.932,46.9627,45.932,46.8464,3517.4611484698,0
+PLPC.US,D,20111208,000000,46.3037,46.6645,45.8425,45.8425,5426.1063997991,0
+PLPC.US,D,20111209,000000,45.9569,46.5364,45.8595,46.0822,6772.3200773313,0
+PLPC.US,D,20111212,000000,45.2999,45.444,44.8655,45.4172,11195.306121002,0
+PLPC.US,D,20111213,000000,45.7333,46.094,44.4263,44.6002,11042.37302759,0
+PLPC.US,D,20111214,000000,44.3765,47.8185,43.6938,45.9837,13286.062490144,0
+PLPC.US,D,20111215,000000,46.2391,48.8362,45.1648,48.8362,9739.4233172734,0
+PLPC.US,D,20111216,000000,49.681,50.0775,48.5092,50.0707,20403.488166424,0
+PLPC.US,D,20111219,000000,50.6043,50.6043,49.5885,49.7675,15619.298303445,0
+PLPC.US,D,20111220,000000,50.3072,51.1103,49.7675,50.9453,11913.689204528,0
+PLPC.US,D,20111221,000000,50.0607,50.6153,48.8998,50.5567,11018.225697052,0
+PLPC.US,D,20111222,000000,49.7774,51.0109,49.7774,51.0109,1418.6556691483,0
+PLPC.US,D,20111223,000000,50.0169,51.147,50.0169,50.8995,1879.4672269284,0
+PLPC.US,D,20111227,000000,50.4622,51.1987,49.862,51.147,3002.3180969777,0
+PLPC.US,D,20111228,000000,51.2534,51.2534,49.6273,49.6273,5449.2475915654,0
+PLPC.US,D,20111229,000000,49.862,51.4233,49.846,51.4233,3543.6207565534,0
+PLPC.US,D,20111230,000000,50.7474,51.4323,50.2486,51.1381,2812.1578689854,0
+PLPC.US,D,20120103,000000,51.8586,54.0283,51.8586,53.0483,8913.3833850955,0
+PLPC.US,D,20120104,000000,52.776,53.3933,51.7572,51.8954,7007.7565500836,0
+PLPC.US,D,20120105,000000,51.4731,52.8466,51.1898,52.8038,6682.7737265837,0
+PLPC.US,D,20120106,000000,52.7392,53.4459,52.3039,52.7482,5243.9952819865,0
+PLPC.US,D,20120109,000000,53.266,53.266,52.624,52.9887,3027.4715662888,0
+PLPC.US,D,20120110,000000,53.3674,53.7093,53.2332,53.6586,2262.8060992301,0
+PLPC.US,D,20120111,000000,52.9619,54.0045,52.9619,53.7361,8897.2851647364,0
+PLPC.US,D,20120112,000000,53.6736,53.6736,52.9371,53.6666,5911.0652881179,0
+PLPC.US,D,20120113,000000,52.8376,53.1288,52.6806,52.8297,2306.0700664453,0
+PLPC.US,D,20120117,000000,53.2412,53.4021,52.6716,52.6716,9989.9518716123,0
+PLPC.US,D,20120118,000000,52.4937,52.5892,51.8507,52.5892,11539.405581179,0
+PLPC.US,D,20120119,000000,52.5892,52.615,52.0047,52.0813,1420.6679466932,0
+PLPC.US,D,20120120,000000,51.6688,52.624,51.6499,52.296,2341.2849234809,0
+PLPC.US,D,20120123,000000,52.3626,52.9371,51.634,52.5107,4201.6355137328,0
+PLPC.US,D,20120124,000000,51.9292,53.0851,51.9292,52.786,4697.6619285485,0
+PLPC.US,D,20120125,000000,53.0583,53.7878,53.0583,53.4459,2077.6765651002,0
+PLPC.US,D,20120126,000000,53.2144,53.7719,52.9977,53.5145,6546.9449923035,0
+PLPC.US,D,20120127,000000,53.4976,54.2003,53.1478,53.7878,4405.8816845393,0
+PLPC.US,D,20120130,000000,53.3237,54.4139,53.3237,54.1218,2797.0657873988,0
+PLPC.US,D,20120131,000000,54.6256,55.6891,54.3493,55.6891,2894.661248326,0
+PLPC.US,D,20120201,000000,56.359,59.1399,56.359,59.1399,5538.793942313,0
+PLPC.US,D,20120202,000000,59.1399,59.1399,52.0723,58.1183,7814.679845585,0
+PLPC.US,D,20120203,000000,59.0415,60.7054,58.7165,60.2928,6142.4772057804,0
+PLPC.US,D,20120206,000000,57.3092,59.773,57.1571,58.812,7129.4993415495,0
+PLPC.US,D,20120207,000000,57.9184,59.7393,57.8698,58.6579,6365.8400132633,0
+PLPC.US,D,20120208,000000,56.0837,59.791,56.0837,59.2473,2601.8748655443,0
+PLPC.US,D,20120209,000000,58.1699,59.2473,58.0755,58.7593,1536.3739055244,0
+PLPC.US,D,20120210,000000,57.8787,58.7086,57.6044,58.2335,2085.7256752797,0
+PLPC.US,D,20120213,000000,58.8528,59.7989,58.1521,59.3139,2276.8920420444,0
+PLPC.US,D,20120214,000000,58.9482,58.9482,58.1351,58.1351,1452.8643874114,0
+PLPC.US,D,20120215,000000,58.1013,58.3657,56.9614,57.2605,3881.6833840951,0
+PLPC.US,D,20120216,000000,55.7329,58.3071,55.7329,58.003,11378.423377587,0
+PLPC.US,D,20120217,000000,58.1013,59.8238,58.1013,59.8238,5138.3507108797,0
+PLPC.US,D,20120221,000000,59.8993,59.8993,58.1868,58.6311,3025.4592887439,0
+PLPC.US,D,20120222,000000,57.6113,58.9482,57.6113,57.7465,4555.7963616337,0
+PLPC.US,D,20120223,000000,55.7677,57.7306,55.7677,57.7306,5305.3697471056,0
+PLPC.US,D,20120224,000000,57.5587,57.8876,57.346,57.346,1270.7532695988,0
+PLPC.US,D,20120227,000000,57.0866,58.4939,57.0408,58.4939,3482.2462914342,0
+PLPC.US,D,20120228,000000,58.2782,59.0068,57.9264,58.4611,1575.6133176498,0
+PLPC.US,D,20120229,000000,57.2267,58.6609,56.5737,56.6323,4873.7362137265,0
+PLPC.US,D,20120301,000000,56.7437,57.6044,56.6592,56.7179,3621.0934420317,0
+PLPC.US,D,20120302,000000,56.6681,57.2465,52.6061,53.1556,11009.1704481,0
+PLPC.US,D,20120305,000000,53.1478,54.0045,52.1508,52.2492,4595.035773759,0
+PLPC.US,D,20120306,000000,51.477,51.4849,48.8958,48.8958,6409.1039804785,0
+PLPC.US,D,20120307,000000,48.9236,49.5876,48.7984,49.2844,7325.6964021764,0
+PLPC.US,D,20120308,000000,50.0159,50.0159,48.6473,49.361,7431.3409732832,0
+PLPC.US,D,20120309,000000,49.6522,50.668,49.6522,50.668,6012.6853041349,0
+PLPC.US,D,20120312,000000,50.6759,51.3,50.349,50.5845,1842.2400923479,0
+PLPC.US,D,20120313,000000,51.5625,57.7217,51.5625,56.5747,17843.871129323,0
+PLPC.US,D,20120314,000000,56.7019,57.3092,55.9764,57.1412,4558.814777951,0
+PLPC.US,D,20120315,000000,57.3271,59.291,57.176,59.291,4854.61957705,0
+PLPC.US,D,20120316,000000,59.3596,59.3596,57.6929,58.4234,22842.368550832,0
+PLPC.US,D,20120319,000000,58.3926,59.773,58.3926,59.2562,6981.596942,0
+PLPC.US,D,20120320,000000,59.1459,59.1459,56.7963,57.2436,5500.5606689601,0
+PLPC.US,D,20120321,000000,57.7505,57.7505,56.2835,56.5757,3965.1929022081,0
+PLPC.US,D,20120322,000000,56.0837,56.6939,55.2429,55.8531,4138.2487710687,0
+PLPC.US,D,20120323,000000,56.2745,56.9037,55.5172,56.8321,6647.5588695481,0
+PLPC.US,D,20120326,000000,59.1311,59.1311,56.6274,59.0247,6660.6386735899,0
+PLPC.US,D,20120327,000000,59.6607,59.9957,58.7841,59.9102,5455.2844242,0
+PLPC.US,D,20120328,000000,59.9013,59.9013,58.5257,59.1051,3900.8000207716,0
+PLPC.US,D,20120329,000000,58.7762,58.7762,57.8757,58.0347,2245.7017400986,0
+PLPC.US,D,20120330,000000,58.8368,58.8368,55.7497,56.3093,5128.2893231552,0
+PLPC.US,D,20120402,000000,55.9922,56.5757,55.8531,56.1741,6733.0806652059,0
+PLPC.US,D,20120403,000000,56.1642,56.3908,53.7113,53.7113,15077.99564387,0
+PLPC.US,D,20120404,000000,53.4807,53.4807,52.2026,52.9241,26466.480409181,0
+PLPC.US,D,20120405,000000,55.9058,55.9058,52.5792,53.6506,13796.174847774,0
+PLPC.US,D,20120409,000000,52.9967,54.3821,51.8716,51.8716,7978.6804654936,0
+PLPC.US,D,20120410,000000,52.0683,52.0683,49.6621,49.9016,13332.344873677,0
+PLPC.US,D,20120411,000000,50.7296,52.1737,50.5935,52.0097,8379.1236969269,0
+PLPC.US,D,20120412,000000,51.9004,55.6226,51.8209,55.1644,9090.463809046,0
+PLPC.US,D,20120413,000000,52.3109,54.5372,52.3109,52.8724,5778.2549701551,0
+PLPC.US,D,20120416,000000,53.2144,54.2977,53.2064,53.6378,4684.5821245067,0
+PLPC.US,D,20120417,000000,54.3225,55.2787,54.1238,54.4617,2934.9067992238,0
+PLPC.US,D,20120418,000000,53.6378,54.2291,53.1478,53.2968,4776.1407527993,0
+PLPC.US,D,20120419,000000,53.3237,53.4291,51.9342,52.3427,5722.9173376706,0
+PLPC.US,D,20120420,000000,53.6278,53.6278,51.3647,51.5724,9979.8904838879,0
+PLPC.US,D,20120423,000000,51.1172,51.1172,50.0925,50.0925,7552.0776259767,0
+PLPC.US,D,20120424,000000,50.6153,50.7117,50.2217,50.7117,3250.8343737717,0
+PLPC.US,D,20120425,000000,50.6351,51.2017,50.2814,50.9184,6137.4465119181,0
+PLPC.US,D,20120426,000000,50.658,50.7574,50.2048,50.499,7941.4533309131,0
+PLPC.US,D,20120427,000000,50.6351,50.7206,49.7327,50.7206,4997.4912827373,0
+PLPC.US,D,20120430,000000,50.3936,50.3936,49.3868,49.6263,4307.2800848396,0
+PLPC.US,D,20120501,000000,49.9285,50.9701,49.1831,49.1911,12803.11587937,0
+PLPC.US,D,20120502,000000,48.5718,49.0608,48.3969,48.7895,3268.9448716757,0
+PLPC.US,D,20120503,000000,49.1025,49.1025,46.6457,46.6457,6350.7479316766,0
+PLPC.US,D,20120504,000000,46.3962,46.8544,45.5196,45.5196,6913.1795054737,0
+PLPC.US,D,20120507,000000,43.2684,48.7607,43.2684,48.0918,9154.8566904825,0
+PLPC.US,D,20120508,000000,48.064,50.7206,47.394,49.7327,6521.7915229924,0
+PLPC.US,D,20120509,000000,48.8472,50.2814,48.8472,49.5011,6407.0917029336,0
+PLPC.US,D,20120510,000000,49.8937,50.4632,49.5787,49.687,4727.8460917219,0
+PLPC.US,D,20120511,000000,48.9853,50.2486,48.3383,48.707,4127.1812445718,0
+PLPC.US,D,20120514,000000,47.3334,49.4574,47.3334,49.037,6349.7417929042,0
+PLPC.US,D,20120515,000000,49.1563,50.0159,49.1563,49.5528,1456.8889425012,0
+PLPC.US,D,20120516,000000,49.8122,49.8122,49.0937,49.0937,3999.4016204713,0
+PLPC.US,D,20120517,000000,49.4246,49.4246,47.6614,47.6614,4508.5078393287,0
+PLPC.US,D,20120518,000000,47.8771,48.9336,45.6587,47.8423,5454.2782854276,0
+PLPC.US,D,20120521,000000,48.1941,49.4246,47.6177,48.5907,12006.253971593,0
+PLPC.US,D,20120522,000000,48.9138,49.0847,48.6981,48.6981,1789.9208761807,0
+PLPC.US,D,20120523,000000,48.3383,49.0539,47.411,48.064,5137.3445721072,0
+PLPC.US,D,20120524,000000,48.2359,48.3134,47.886,47.9586,1555.4905422009,0
+PLPC.US,D,20120525,000000,48.2269,48.2269,47.6247,47.7201,2150.1185567162,0
+PLPC.US,D,20120529,000000,48.4068,48.4158,47.2807,48.4158,3288.0615083522,0
+PLPC.US,D,20120530,000000,47.6683,48.3552,47.1207,47.1207,6450.3556701487,0
+PLPC.US,D,20120531,000000,47.1207,47.8682,46.9289,47.8682,9341.9985021574,0
+PLPC.US,D,20120601,000000,46.5422,47.2559,45.605,45.605,5874.8442923098,0
+PLPC.US,D,20120604,000000,46.1676,46.1905,44.4183,45.1946,6650.5772858654,0
+PLPC.US,D,20120605,000000,45.132,45.2433,43.9761,44.7394,3932.9964614898,0
+PLPC.US,D,20120606,000000,44.9073,46.0165,43.984,46.0076,2881.5814442842,0
+PLPC.US,D,20120607,000000,46.7073,46.8295,46.2004,46.5114,5836.6110189569,0
+PLPC.US,D,20120608,000000,46.3365,47.3921,46.3365,47.3921,2418.7576089592,0
+PLPC.US,D,20120611,000000,47.1028,48.1166,46.6118,46.6118,12397.641954075,0
+PLPC.US,D,20120612,000000,47.1297,47.3334,46.8087,47.2231,2604.8932818617,0
+PLPC.US,D,20120613,000000,49.5876,49.5876,45.9539,45.9688,2834.2929219792,0
+PLPC.US,D,20120614,000000,46.3077,47.7369,45.8465,47.7369,3755.9160375394,0
+PLPC.US,D,20120615,000000,47.2947,47.8602,46.7172,47.8602,18473.714000874,0
+PLPC.US,D,20120618,000000,47.3603,48.5579,47.0492,48.1166,6840.7375138576,0
+PLPC.US,D,20120619,000000,48.4416,49.9285,48.1435,49.9285,15968.428457484,0
+PLPC.US,D,20120620,000000,49.861,49.861,48.7607,49.4415,1653.0860031281,0
+PLPC.US,D,20120621,000000,49.5915,49.5915,46.8663,47.1754,4296.2125583427,0
+PLPC.US,D,20120622,000000,47.7359,49.1871,47.2291,47.2391,21439.811102043,0
+PLPC.US,D,20120625,000000,46.9498,47.1754,46.1408,46.5294,9211.2004617394,0
+PLPC.US,D,20120626,000000,46.9657,48.4714,46.7451,47.6237,7690.9247765741,0
+PLPC.US,D,20120627,000000,47.5044,48.3472,47.5044,48.1435,3741.8300947252,0
+PLPC.US,D,20120628,000000,47.9944,48.3224,47.2947,48.1067,6388.9812050295,0
+PLPC.US,D,20120629,000000,49.7824,49.9623,47.9576,49.9623,5433.1493712062,0
+PLPC.US,D,20120702,000000,50.0389,50.2038,48.3472,50.0389,5237.9584493518,0
+PLPC.US,D,20120703,000000,50.015,50.0389,49.6502,50.0389,5502.572946505,0
+PLPC.US,D,20120705,000000,49.4385,49.6502,48.7447,49.1603,7626.5318951376,0
+PLPC.US,D,20120706,000000,48.4714,49.6145,47.5452,49.0489,1864.3751453417,0
+PLPC.US,D,20120709,000000,48.9972,49.0797,47.9854,48.2886,1582.6562890569,0
+PLPC.US,D,20120710,000000,48.5927,48.5927,47.6237,48.1693,2206.4623279732,0
+PLPC.US,D,20120711,000000,48.5589,48.5589,48.0918,48.1067,1713.4543294749,0
+PLPC.US,D,20120712,000000,47.8602,48.3224,47.2609,48.0371,6249.1279156596,0
+PLPC.US,D,20120713,000000,48.4258,49.5071,48.389,49.4206,2356.3770050676,0
+PLPC.US,D,20120716,000000,49.1423,49.1423,48.3313,48.3313,578.52979415622,0
+PLPC.US,D,20120717,000000,48.9694,50.0389,48.9594,50.0389,6610.3317349676,0
+PLPC.US,D,20120718,000000,49.9712,51.478,49.6929,50.0985,8134.6319752227,0
+PLPC.US,D,20120719,000000,50.4811,50.4811,49.4534,49.5399,1607.8097583681,0
+PLPC.US,D,20120720,000000,48.7547,49.9802,48.2717,48.4714,4628.2383532497,0
+PLPC.US,D,20120723,000000,47.4696,48.0132,46.2103,46.3992,3074.7600885937,0
+PLPC.US,D,20120724,000000,46.6397,46.6397,45.7223,45.7581,2434.8558293183,0
+PLPC.US,D,20120725,000000,46.4171,46.6397,44.4382,45.8813,2564.6477309638,0
+PLPC.US,D,20120726,000000,47.0631,47.0631,45.7501,45.936,1151.0227556778,0
+PLPC.US,D,20120727,000000,46.3037,48.2548,46.3037,48.2548,2202.4377728834,0
+PLPC.US,D,20120730,000000,48.6483,48.6483,46.8733,46.8733,3758.9344538568,0
+PLPC.US,D,20120731,000000,46.8037,47.4527,46.2699,46.6993,4409.9062396291,0
+PLPC.US,D,20120801,000000,47.4169,47.8761,44.8895,45.4659,5502.572946505,0
+PLPC.US,D,20120802,000000,45.0674,45.7223,44.8655,44.9918,4272.065227804,0
+PLPC.US,D,20120803,000000,46.0254,46.5462,45.122,46.5462,3836.4071393351,0
+PLPC.US,D,20120806,000000,46.6228,47.6933,46.0344,47.6933,2321.162148032,0
+PLPC.US,D,20120807,000000,47.9238,49.0638,47.7271,48.3134,3443.0068793088,0
+PLPC.US,D,20120808,000000,48.1166,48.3065,47.7191,48.3065,1455.8828037288,0
+PLPC.US,D,20120809,000000,47.9576,47.9576,46.909,47.1068,3216.6256555086,0
+PLPC.US,D,20120810,000000,47.072,47.3821,46.7451,46.9001,3187.4476311077,0
+PLPC.US,D,20120813,000000,46.5612,47.408,46.5612,47.3921,2179.2965811172,0
+PLPC.US,D,20120814,000000,47.7271,48.1335,47.7271,48.0292,1045.378184571,0
+PLPC.US,D,20120815,000000,47.7877,48.4884,47.7877,48.4884,1751.6876028278,0
+PLPC.US,D,20120816,000000,48.5142,48.867,48.0818,48.7825,3937.0210165796,0
+PLPC.US,D,20120817,000000,48.882,51.0227,48.4714,50.7127,15424.107381591,0
+PLPC.US,D,20120820,000000,50.4891,51.0775,49.9961,50.4891,2698.4641876991,0
+PLPC.US,D,20120821,000000,51.152,51.2574,50.169,51.0227,3803.2045598444,0
+PLPC.US,D,20120822,000000,50.7743,51.4144,50.7743,50.8767,7262.3096595123,0
+PLPC.US,D,20120823,000000,50.7832,50.7832,49.6681,49.7029,1518.2634076204,0
+PLPC.US,D,20120824,000000,49.5767,49.5767,48.8501,49.2735,1803.0006802225,0
+PLPC.US,D,20120827,000000,49.6223,50.1173,48.7915,49.2735,6708.9333346672,0
+PLPC.US,D,20120828,000000,49.6065,50.0587,49.6005,50.015,3319.251810298,0
+PLPC.US,D,20120829,000000,49.9712,50.4364,49.9712,50.4364,1891.5408921977,0
+PLPC.US,D,20120830,000000,50.333,50.6421,50.1343,50.3658,2350.3401724329,0
+PLPC.US,D,20120831,000000,50.6421,50.8717,50.0389,50.833,6145.4956220977,0
+PLPC.US,D,20120904,000000,50.7494,51.5943,50.1173,51.3945,4370.6668275037,0
+PLPC.US,D,20120905,000000,51.6271,51.6271,50.7206,50.7832,5081.0008008503,0
+PLPC.US,D,20120906,000000,51.0059,51.3329,50.4106,50.7743,9617.6805258075,0
+PLPC.US,D,20120907,000000,50.9015,51.5515,50.0687,50.4453,4326.3967215161,0
+PLPC.US,D,20120910,000000,50.7494,50.7494,49.5001,49.7824,7688.9124990293,0
+PLPC.US,D,20120911,000000,49.858,50.4891,49.858,50.3002,3245.8036799095,0
+PLPC.US,D,20120912,000000,49.4971,49.9524,49.4872,49.9524,1859.3444514795,0
+PLPC.US,D,20120913,000000,50.006,51.316,50.006,51.316,5423.0879834818,0
+PLPC.US,D,20120914,000000,50.4364,50.988,50.2128,50.6013,6071.0413529367,0
+PLPC.US,D,20120917,000000,50.2296,50.2296,48.2816,48.2886,7767.39132328,0
+PLPC.US,D,20120918,000000,48.4346,49.0399,48.2886,48.7736,1739.6139375584,0
+PLPC.US,D,20120919,000000,48.55,48.9774,48.1435,48.1435,6296.4164379645,0
+PLPC.US,D,20120920,000000,47.9676,47.9676,45.4212,45.8724,7188.8615291238,0
+PLPC.US,D,20120921,000000,46.7887,46.7887,45.9092,46.6148,23012.406003376,0
+PLPC.US,D,20120924,000000,46.6049,47.2699,46.4608,47.072,3378.6139978723,0
+PLPC.US,D,20120925,000000,47.1495,47.5203,45.0494,45.0494,12716.58794494,0
+PLPC.US,D,20120926,000000,45.2075,46.3992,44.7165,45.4063,4602.0787451662,0
+PLPC.US,D,20120927,000000,45.7511,47.0611,45.7511,46.8454,5672.6103990483,0
+PLPC.US,D,20120928,000000,46.8454,47.3563,45.9867,47.0322,8892.2544708742,0
+PLPC.US,D,20121001,000000,47.0084,49.1115,47.0084,48.8541,6463.4354741905,0
+PLPC.US,D,20121002,000000,49.029,49.8003,49.029,49.5985,5439.1862038409,0
+PLPC.US,D,20121003,000000,49.858,49.8908,48.0749,48.6703,2980.1830439839,0
+PLPC.US,D,20121004,000000,49.2626,49.354,48.9326,49.354,9279.6178982657,0
+PLPC.US,D,20121005,000000,49.6213,49.6213,49.2009,49.354,801.89260163914,0
+PLPC.US,D,20121008,000000,48.8362,49.0608,48.0222,48.0222,3736.7994008629,0
+PLPC.US,D,20121009,000000,47.9586,48.4188,46.5412,47.2072,4114.10144053,0
+PLPC.US,D,20121010,000000,47.4517,47.4517,46.4906,46.7689,2119.9343935429,0
+PLPC.US,D,20121011,000000,46.7848,47.4854,46.592,47.4854,1597.7483706436,0
+PLPC.US,D,20121012,000000,47.2371,48.1455,47.2371,47.5442,5226.8909228549,0
+PLPC.US,D,20121015,000000,47.6157,47.6157,47.1148,47.5134,1180.2007800787,0
+PLPC.US,D,20121016,000000,48.0749,48.2995,47.407,47.6316,5383.8485713564,0
+PLPC.US,D,20121017,000000,47.8771,48.7964,46.3227,47.1734,7792.5447925912,0
+PLPC.US,D,20121018,000000,47.1993,47.6415,46.09,46.09,5031.7000010004,0
+PLPC.US,D,20121019,000000,45.7869,46.4717,45.3039,45.5116,6621.3992614645,0
+PLPC.US,D,20121022,000000,45.2502,46.0552,45.2502,45.9569,4235.844231996,0
+PLPC.US,D,20121023,000000,45.8127,46.6705,45.4758,45.7243,4391.795741725,0
+PLPC.US,D,20121024,000000,45.7939,46.0732,45.0405,45.9032,9275.593343176,0
+PLPC.US,D,20121025,000000,46.4836,46.5652,45.8665,45.8665,1854.3137576172,0
+PLPC.US,D,20121026,000000,46.0732,46.4658,45.1468,45.6428,5279.2101390221,0
+PLPC.US,D,20121031,000000,45.9032,46.9051,45.7154,46.6536,6947.3882237369,0
+PLPC.US,D,20121101,000000,46.9378,46.9627,46.3743,46.8554,6139.458789463,0
+PLPC.US,D,20121102,000000,46.3584,47.3384,46.0552,46.6009,4772.1161977095,0
+PLPC.US,D,20121105,000000,46.4558,47.07,45.2939,46.6536,8168.8406934858,0
+PLPC.US,D,20121106,000000,46.9309,47.4517,46.8981,47.07,4510.5201168736,0
+PLPC.US,D,20121107,000000,47.4159,47.4418,46.3306,46.7133,13325.301902269,0
+PLPC.US,D,20121108,000000,46.8097,47.2509,46.3584,46.4658,5128.2893231552,0
+PLPC.US,D,20121109,000000,46.2471,47.3096,46.2471,47.079,4527.6244760052,0
+PLPC.US,D,20121112,000000,46.9378,47.1247,46.7848,47.1247,1922.7311941435,0
+PLPC.US,D,20121113,000000,46.7421,47.5998,46.7421,46.914,3502.3690668831,0
+PLPC.US,D,20121114,000000,46.8554,46.8554,45.4659,45.4659,2175.2720260274,0
+PLPC.US,D,20121115,000000,45.8039,45.8039,45.0346,45.0346,6146.5017608702,0
+PLPC.US,D,20121116,000000,44.8785,45.615,44.8179,45.3039,9122.6602497642,0
+PLPC.US,D,20121119,000000,45.6597,45.6696,45.1042,45.2502,7377.0094795711,0
+PLPC.US,D,20121120,000000,45.0852,45.8565,45.0405,45.4659,13769.009100918,0
+PLPC.US,D,20121121,000000,45.5036,46.0106,45.3039,45.9778,5385.8608489013,0
+PLPC.US,D,20121123,000000,46.8166,46.8166,46.2133,46.3505,3902.8122983165,0
+PLPC.US,D,20121126,000000,46.3743,46.592,46.0364,46.4399,12387.58056635,0
+PLPC.US,D,20121127,000000,46.2909,46.7689,46.1437,46.4031,6008.6607490451,0
+PLPC.US,D,20121128,000000,46.2262,47.886,46.2262,47.886,1174.163947444,0
+PLPC.US,D,20121129,000000,48.3343,48.9226,48.2389,48.9226,6930.2838646053,0
+PLPC.US,D,20121130,000000,48.863,49.5369,47.562,48.6027,14145.305001813,0
+PLPC.US,D,20121203,000000,48.9038,49.3133,48.8859,49.2278,8878.16852806,0
+PLPC.US,D,20121204,000000,49.3382,50.2217,49.3202,50.1074,12884.613119938,0
+PLPC.US,D,20121205,000000,50.2306,51.8755,50.2048,51.7205,13916.911500468,0
+PLPC.US,D,20121206,000000,51.8855,53.3197,51.8656,52.8307,16488.602202838,0
+PLPC.US,D,20121207,000000,52.8655,52.9777,52.0892,52.7064,5330.5232164168,0
+PLPC.US,D,20121210,000000,52.4729,52.7671,52.3089,52.5872,4147.3040200208,0
+PLPC.US,D,20121211,000000,52.8118,53.262,51.3826,52.1528,10876.360130137,0
+PLPC.US,D,20121212,000000,52.125,52.5872,51.6311,52.0982,5119.2340742032,0
+PLPC.US,D,20121213,000000,52.8307,52.8307,52.0892,52.1806,1906.6329737844,0
+PLPC.US,D,20121214,000000,52.4043,52.8217,52.0565,52.8038,2476.1075189886,0
+PLPC.US,D,20121217,000000,52.1806,52.8307,52.1806,52.8307,2503.2732658446,0
+PLPC.US,D,20121218,000000,53.0374,53.6099,52.1618,53.6099,9575.4226973648,0
+PLPC.US,D,20121219,000000,53.5662,53.6496,53.4349,53.6496,3915.8921023583,0
+PLPC.US,D,20121220,000000,53.6288,54.0373,53.2014,54.0373,7653.6976419937,0
+PLPC.US,D,20121221,000000,52.8267,53.6119,52.8267,53.6119,21103.760752046,0
+PLPC.US,D,20121224,000000,53.5383,53.9051,53.5383,53.6436,515.14305149215,0
+PLPC.US,D,20121226,000000,52.136,52.8893,52.136,52.3884,14123.169948819,0
+PLPC.US,D,20121227,000000,52.0743,52.301,51.5455,51.796,5137.3445721072,0
+PLPC.US,D,20121228,000000,51.6917,52.2771,51.6818,51.8746,2580.745951323,0
+PLPC.US,D,20121231,000000,52.126,52.126,51.2236,51.796,14025.574487892,0
+PLPC.US,D,20130102,000000,52.5673,54.8563,52.5673,54.4647,14730.877767376,0
+PLPC.US,D,20130103,000000,54.3921,55.387,54.3921,54.9874,5314.4249960576,0
+PLPC.US,D,20130104,000000,55.3453,56.6602,55.0322,56.3729,27599.392666955,0
+PLPC.US,D,20130107,000000,56.2,56.2,55.4754,55.4754,2996.281264343,0
+PLPC.US,D,20130108,000000,54.7171,55.3801,54.247,54.7261,5191.6760658193,0
+PLPC.US,D,20130109,000000,54.6704,55.6325,54.6704,55.2309,5879.8749861721,0
+PLPC.US,D,20130110,000000,55.3015,55.8681,55.1654,55.3204,3200.5274351494,0
+PLPC.US,D,20130111,000000,55.4754,55.8015,54.6803,54.6803,4012.481424513,0
+PLPC.US,D,20130114,000000,55.1087,55.2309,54.7072,55.075,3085.8276150906,0
+PLPC.US,D,20130115,000000,56.1841,56.1841,54.734,55.4476,4646.3488511538,0
+PLPC.US,D,20130116,000000,55.1176,55.7895,54.7877,55.049,3223.6686269157,0
+PLPC.US,D,20130117,000000,55.7717,56.6512,55.6325,56.516,5570.9903830313,0
+PLPC.US,D,20130118,000000,56.2517,57.7942,55.6255,57.011,3616.0627481695,0
+PLPC.US,D,20130122,000000,56.9832,57.6293,56.2249,57.4284,7841.845592441,0
+PLPC.US,D,20130123,000000,57.4474,59.1031,57.027,58.318,8310.7062604006,0
+PLPC.US,D,20130124,000000,58.4492,58.9442,58.1878,58.1878,6164.6122587742,0
+PLPC.US,D,20130125,000000,58.6033,59.3814,57.9682,59.3814,7944.4717472304,0
+PLPC.US,D,20130128,000000,60.1905,60.8952,59.1459,60.3942,10668.089404241,0
+PLPC.US,D,20130129,000000,60.2512,60.2512,59.7114,59.8774,6109.2746262897,0
+PLPC.US,D,20130130,000000,59.8436,60.1816,58.971,59.0137,7336.7639286733,0
+PLPC.US,D,20130131,000000,59.6677,59.6677,58.8229,58.8229,5070.9394131258,0
+PLPC.US,D,20130201,000000,59.0773,59.8684,59.0396,59.6926,5819.5066598253,0
+PLPC.US,D,20130204,000000,59.2761,59.7313,58.9501,59.1717,16040.8704491,0
+PLPC.US,D,20130205,000000,59.1221,59.3994,58.971,58.971,3940.039432897,0
+PLPC.US,D,20130206,000000,58.8408,59.306,58.4034,59.2761,8585.3821452783,0
+PLPC.US,D,20130207,000000,59.5226,59.5395,58.6211,59.5395,4903.9203768998,0
+PLPC.US,D,20130208,000000,59.2403,59.6239,59.0137,59.3626,2901.7042197331,0
+PLPC.US,D,20130211,000000,58.9272,59.4679,58.7712,59.2314,8449.5534109981,0
+PLPC.US,D,20130212,000000,59.0396,60.5413,59.0396,60.4509,5213.8111188131,0
+PLPC.US,D,20130213,000000,60.5325,60.5325,59.5793,60.1478,1309.9926817242,0
+PLPC.US,D,20130214,000000,59.7582,60.5831,59.7582,60.5135,1531.3432116622,0
+PLPC.US,D,20130215,000000,60.2094,61.0185,60.0961,61.0185,7666.7774460355,0
+PLPC.US,D,20130219,000000,60.9588,61.9865,60.9588,61.8553,5354.6705469555,0
+PLPC.US,D,20130220,000000,61.8483,61.8483,61.0453,61.0999,6632.4667879614,0
+PLPC.US,D,20130221,000000,61.091,61.091,59.8953,60.2332,8236.2519912397,0
+PLPC.US,D,20130222,000000,60.6706,60.9677,60.3684,60.9677,3295.1044797593,0
+PLPC.US,D,20130225,000000,61.1606,61.6744,59.9182,60.1478,5700.7822846768,0
+PLPC.US,D,20130226,000000,60.5831,61.255,60.5831,61.255,1297.9190164548,0
+PLPC.US,D,20130227,000000,61.1516,62.3284,61.1516,61.725,6068.0229366194,0
+PLPC.US,D,20130228,000000,61.7152,61.8801,61.1178,61.734,2939.937493086,0
+PLPC.US,D,20130301,000000,61.5531,61.5879,61.2818,61.4825,735.48744265773,0
+PLPC.US,D,20130304,000000,61.8891,61.9865,61.4001,61.5879,3842.4439719697,0
+PLPC.US,D,20130305,000000,61.8891,61.8891,61.4557,61.5432,3656.3082990673,0
+PLPC.US,D,20130306,000000,61.5432,61.8622,61.5432,61.6844,1261.6980206468,0
+PLPC.US,D,20130307,000000,61.3762,61.3762,60.758,61.1934,2345.3094785707,0
+PLPC.US,D,20130308,000000,61.3086,61.6098,60.5831,61.1774,8428.4244967768,0
+PLPC.US,D,20130311,000000,61.1934,61.4279,60.6447,60.9051,29936.653035346,0
+PLPC.US,D,20130312,000000,60.8445,60.8445,60.2263,60.3863,1885.5040595631,0
+PLPC.US,D,20130313,000000,60.2332,61.7152,60.2174,60.8872,4816.3863036971,0
+PLPC.US,D,20130314,000000,60.1816,60.1816,57.5388,59.3348,33612.07797109,0
+PLPC.US,D,20130315,000000,59.3716,60.0434,58.5605,59.8366,15603.200083086,0
+PLPC.US,D,20130318,000000,59.4073,59.5385,59.0585,59.0773,7474.6049404983,0
+PLPC.US,D,20130319,000000,59.0137,59.1301,58.0278,58.9352,15514.659871111,0
+PLPC.US,D,20130320,000000,59.4421,59.7114,58.9879,59.7114,5680.6595092278,0
+PLPC.US,D,20130321,000000,59.1897,59.2761,58.961,58.9789,6191.7780056302,0
+PLPC.US,D,20130322,000000,59.5395,59.6747,58.6131,58.971,9907.4484922718,0
+PLPC.US,D,20130325,000000,59.1459,59.6926,58.2285,58.9183,6935.3145584675,0
+PLPC.US,D,20130326,000000,59.3089,60.1637,58.7782,60.1637,27704.03109929,0
+PLPC.US,D,20130327,000000,60.0086,60.5652,59.2314,60.0961,11107.772047799,0
+PLPC.US,D,20130328,000000,60.1408,60.9925,58.9561,60.9925,16991.671589061,0
+PLPC.US,D,20130401,000000,57.7753,61.2262,57.7753,61.1606,14740.9391551,0
+PLPC.US,D,20130402,000000,61.4557,62.7458,61.1934,61.9358,12750.796663203,0
+PLPC.US,D,20130403,000000,62.7647,63.5131,62.0312,62.8243,12840.343013951,0
+PLPC.US,D,20130404,000000,61.9865,62.7786,61.743,62.5281,13870.629116935,0
+PLPC.US,D,20130405,000000,61.8891,64.181,61.8891,63.1156,42290.024883433,0
+PLPC.US,D,20130408,000000,64.2883,64.2883,62.7647,63.4723,14304.274927859,0
+PLPC.US,D,20130409,000000,63.0688,64.0081,62.7647,63.2418,12524.415439403,0
+PLPC.US,D,20130410,000000,63.6404,64.2705,63.198,63.7993,52246.774175555,0
+PLPC.US,D,20130411,000000,63.6404,65.0536,63.6404,64.5498,4965.294842019,0
+PLPC.US,D,20130412,000000,64.4792,64.8629,63.8779,64.8629,7043.9775458916,0
+PLPC.US,D,20130415,000000,65.0616,65.2893,64.1323,64.6919,14586.999922916,0
+PLPC.US,D,20130416,000000,64.7684,65.3598,63.5658,65.1252,14715.785685789,0
+PLPC.US,D,20130417,000000,64.7993,65.7941,64.7247,65.3886,13653.303142087,0
+PLPC.US,D,20130418,000000,65.8209,68.0661,65.8209,68.0661,26912.199885375,0
+PLPC.US,D,20130419,000000,67.9926,69.223,67.8882,68.8196,8003.8339348047,0
+PLPC.US,D,20130422,000000,68.9239,69.72,68.7947,69.6495,13592.93481574,0
+PLPC.US,D,20130423,000000,69.6753,72.7892,69.5262,71.5667,27061.108423697,0
+PLPC.US,D,20130424,000000,71.4205,71.4205,70.6085,70.9633,9101.5313355429,0
+PLPC.US,D,20130425,000000,70.5817,71.2188,70.199,70.3959,3927.9657676276,0
+PLPC.US,D,20130426,000000,69.9536,69.9715,68.8016,68.8016,12896.686785208,0
+PLPC.US,D,20130429,000000,68.9239,69.0819,67.6089,69.0819,12693.446753174,0
+PLPC.US,D,20130430,000000,69.1694,70.3482,68.6019,70.1732,8495.8357945306,0
+PLPC.US,D,20130501,000000,69.7389,70.1941,67.931,68.0204,14450.165049864,0
+PLPC.US,D,20130502,000000,66.3368,69.7389,64.8996,69.7389,9343.0046409298,0
+PLPC.US,D,20130503,000000,69.7628,69.7628,65.812,66.8059,29923.573231305,0
+PLPC.US,D,20130506,000000,66.5882,67.9052,60.442,64.6819,39315.878672084,0
+PLPC.US,D,20130507,000000,64.8261,64.8261,63.3372,64.3669,15195.713880246,0
+PLPC.US,D,20130508,000000,63.8531,64.3201,60.8276,61.4557,9974.8597900257,0
+PLPC.US,D,20130509,000000,61.752,61.752,59.2225,60.8544,78820.911433388,0
+PLPC.US,D,20130510,000000,60.8196,61.7708,60.0613,61.752,10095.596442719,0
+PLPC.US,D,20130513,000000,61.3683,62.4059,61.3683,62.2459,4664.4593490578,0
+PLPC.US,D,20130514,000000,62.7647,64.0458,62.6832,63.6076,8422.3876641421,0
+PLPC.US,D,20130515,000000,63.6076,63.9385,62.7647,63.6791,9543.2262566465,0
+PLPC.US,D,20130516,000000,62.8691,63.6702,62.8691,63.1494,3949.094681849,0
+PLPC.US,D,20130517,000000,63.2328,65.65,62.8691,65.2047,9734.3926234112,0
+PLPC.US,D,20130520,000000,64.8191,65.1123,63.9604,64.7107,7307.5859042724,0
+PLPC.US,D,20130521,000000,64.514,65.004,63.9653,64.3867,7013.7933827183,0
+PLPC.US,D,20130522,000000,64.0966,65.0974,62.8939,62.8939,7500.7645485819,0
+PLPC.US,D,20130523,000000,62.6166,62.6832,61.7569,62.0491,8852.0089199764,0
+PLPC.US,D,20130524,000000,62.0491,62.0491,61.1327,61.8225,3346.4175571541,0
+PLPC.US,D,20130528,000000,61.6844,62.0491,61.0283,62.0491,10166.02615679,0
+PLPC.US,D,20130529,000000,61.4557,61.4557,60.6447,60.6447,696.24803053235,0
+PLPC.US,D,20130530,000000,61.7608,61.8801,60.5413,61.1844,11220.459590313,0
+PLPC.US,D,20130531,000000,60.6606,61.2212,60.5035,60.598,5326.498661327,0
+PLPC.US,D,20130603,000000,60.5652,61.245,60.1905,60.7422,11160.091263967,0
+PLPC.US,D,20130604,000000,60.8733,61.0185,60.1726,60.8445,3427.9147977222,0
+PLPC.US,D,20130605,000000,60.7242,61.0185,60.5652,60.7143,5259.0873635731,0
+PLPC.US,D,20130606,000000,60.6884,61.4727,60.6099,61.236,6111.2869038346,0
+PLPC.US,D,20130607,000000,61.5531,61.5531,60.6368,61.0552,2236.6464911466,0
+PLPC.US,D,20130610,000000,60.8445,61.6903,60.3684,61.2818,7627.5380339101,0
+PLPC.US,D,20130611,000000,61.0005,63.198,59.9907,62.3284,5936.218757429,0
+PLPC.US,D,20130612,000000,62.3284,62.5619,60.9777,61.0185,15256.082206593,0
+PLPC.US,D,20130613,000000,61.0999,61.1934,60.1905,60.9677,7696.9616092088,0
+PLPC.US,D,20130614,000000,60.1478,61.1606,60.1478,60.6884,5457.2967017449,0
+PLPC.US,D,20130617,000000,60.9499,62.238,60.5741,60.9777,7708.0291357057,0
+PLPC.US,D,20130618,000000,60.6974,61.4458,60.6974,61.41,4196.6048198706,0
+PLPC.US,D,20130619,000000,61.3683,61.3683,60.1637,60.2332,6536.883604579,0
+PLPC.US,D,20130620,000000,59.6587,60.7054,58.0467,58.7533,9039.1507316512,0
+PLPC.US,D,20130621,000000,59.1966,60.9925,58.8328,60.6447,14373.698503158,0
+PLPC.US,D,20130624,000000,60.288,60.5055,58.7255,59.5127,4403.8694069944,0
+PLPC.US,D,20130625,000000,60.0513,60.0513,57.6729,58.326,5486.4747261458,0
+PLPC.US,D,20130626,000000,58.3706,58.9352,58.1003,58.5257,4563.8454718132,0
+PLPC.US,D,20130627,000000,58.7444,59.1917,56.6711,58.9124,3835.4010005626,0
+PLPC.US,D,20130628,000000,59.0237,59.2075,57.7117,57.9761,24493.442276416,0
+PLPC.US,D,20130701,000000,58.1511,58.962,58.1511,58.8866,3681.4617683784,0
+PLPC.US,D,20130702,000000,58.6589,58.6927,57.1253,58.6311,2624.0099185381,0
+PLPC.US,D,20130703,000000,57.7634,58.5695,57.7634,58.5695,822.01537708805,0
+PLPC.US,D,20130705,000000,59.0147,60.3456,58.6092,60.1965,3370.5648876928,0
+PLPC.US,D,20130708,000000,60.3843,62.3224,60.3843,61.7887,4832.4845240562,0
+PLPC.US,D,20130709,000000,62.0869,62.5311,61.4627,61.6376,11137.956210973,0
+PLPC.US,D,20130710,000000,61.7887,62.3572,61.3176,62.1127,5896.9793453036,0
+PLPC.US,D,20130711,000000,62.3661,62.9485,62.3661,62.5729,4245.9056197204,0
+PLPC.US,D,20130712,000000,62.8641,62.8641,62.548,62.6862,586.57890433578,0
+PLPC.US,D,20130715,000000,61.8145,63.3332,61.8145,62.8025,6058.9676876674,0
+PLPC.US,D,20130716,000000,63.047,63.4585,62.2052,62.8989,6311.5085195512,0
+PLPC.US,D,20130717,000000,62.1038,63.5777,62.1038,63.4047,13834.408121127,0
+PLPC.US,D,20130718,000000,63.1374,63.6472,62.7955,63.6472,11023.256390914,0
+PLPC.US,D,20130719,000000,63.5111,64.9095,62.7687,64.0697,13948.101802413,0
+PLPC.US,D,20130722,000000,63.5538,64.5468,63.5538,64.3768,7889.1341147459,0
+PLPC.US,D,20130723,000000,62.9893,65.5714,62.9893,64.9095,15574.022058685,0
+PLPC.US,D,20130724,000000,64.9016,65.6182,64.175,64.5676,7944.4717472304,0
+PLPC.US,D,20130725,000000,64.6462,65.6182,64.3768,65.5446,4016.5059796028,0
+PLPC.US,D,20130726,000000,65.1093,65.162,64.2545,64.3489,6700.8842244877,0
+PLPC.US,D,20130729,000000,64.9483,64.9483,63.9892,64.4116,10652.997322654,0
+PLPC.US,D,20130730,000000,64.7117,64.7117,64.0796,64.4215,3019.4224561092,0
+PLPC.US,D,20130731,000000,64.3669,64.4563,63.047,63.7805,6961.4741665511,0
+PLPC.US,D,20130801,000000,63.9633,65.1372,63.7805,64.7763,21874.46305174,0
+PLPC.US,D,20130802,000000,64.2545,64.8101,63.6154,64.3033,19221.275108801,0
+PLPC.US,D,20130805,000000,64.4116,64.7853,64.0458,64.3947,13835.414259899,0
+PLPC.US,D,20130806,000000,64.2168,64.2168,63.4585,63.8063,2310.0946215351,0
+PLPC.US,D,20130807,000000,63.8242,64.0071,63.5628,63.9991,1380.4223957954,0
+PLPC.US,D,20130808,000000,64.3947,64.9642,62.7945,62.9079,4513.538533191,0
+PLPC.US,D,20130809,000000,63.704,63.704,62.1386,62.1386,4568.8761656755,0
+PLPC.US,D,20130812,000000,62.4367,63.1036,62.2956,62.4457,4870.7177974091,0
+PLPC.US,D,20130813,000000,62.3224,62.4179,60.7302,60.7302,2850.3911423384,0
+PLPC.US,D,20130814,000000,60.3286,60.5801,59.1479,59.4292,7130.505480322,0
+PLPC.US,D,20130815,000000,58.9193,58.9193,57.2337,57.2853,7924.3489717815,0
+PLPC.US,D,20130816,000000,57.3976,58.9462,56.8758,57.7306,12833.300042544,0
+PLPC.US,D,20130819,000000,57.8996,59.4212,57.5368,58.3796,7557.1083198389,0
+PLPC.US,D,20130820,000000,59.1141,59.1648,58.3001,58.962,8922.4386340476,0
+PLPC.US,D,20130821,000000,58.9193,59.3746,58.1511,58.7623,4492.4096189696,0
+PLPC.US,D,20130822,000000,60.1011,61.8563,59.1559,59.6965,5995.5809450033,0
+PLPC.US,D,20130823,000000,59.6349,60.7212,59.3378,60.1289,5168.534874053,0
+PLPC.US,D,20130826,000000,59.2344,60.2134,59.0147,59.3466,3900.8000207716,0
+PLPC.US,D,20130827,000000,59.0147,59.455,57.8201,58.8498,4999.5035602822,0
+PLPC.US,D,20130828,000000,59.132,59.132,58.2335,58.9124,2611.9362532688,0
+PLPC.US,D,20130829,000000,59.4451,59.9778,59.0525,59.3566,6497.6441924537,0
+PLPC.US,D,20130830,000000,59.0415,60.8524,59.0415,60.265,5748.0708069817,0
+PLPC.US,D,20130903,000000,60.4957,61.7668,60.4221,61.0095,2875.5446116495,0
+PLPC.US,D,20130904,000000,60.4957,61.3017,59.5574,60.6964,2785.9982609019,0
+PLPC.US,D,20130905,000000,60.8196,62.3453,60.0215,61.3772,5910.0591493454,0
+PLPC.US,D,20130906,000000,61.1198,61.9925,60.3286,60.9419,2693.4334938369,0
+PLPC.US,D,20130909,000000,61.2987,62.4089,61.0263,61.9,3978.2727062499,0
+PLPC.US,D,20130910,000000,62.0749,62.2836,61.4497,61.73,2017.3082387534,0
+PLPC.US,D,20130911,000000,61.6565,62.0501,61.41,61.5432,3959.1560695734,0
+PLPC.US,D,20130912,000000,61.6366,61.6366,60.8624,60.8624,1481.0362730399,0
+PLPC.US,D,20130913,000000,60.3456,62.0749,60.3456,61.8195,1488.079244447,0
+PLPC.US,D,20130916,000000,62.0779,62.0779,61.235,61.579,3189.4599086525,0
+PLPC.US,D,20130917,000000,62.388,62.4247,61.8195,62.4159,4244.899480948,0
+PLPC.US,D,20130918,000000,62.5093,62.5381,61.8851,62.5381,7041.9652683467,0
+PLPC.US,D,20130919,000000,62.9147,62.9227,61.6227,61.6227,3025.4592887439,0
+PLPC.US,D,20130920,000000,61.749,62.7756,60.0653,60.8276,14787.221538633,0
+PLPC.US,D,20130923,000000,61.2738,62.2916,61.2013,62.2916,2906.7349135953,0
+PLPC.US,D,20130924,000000,61.74,62.6942,61.4497,62.5093,5606.2052400669,0
+PLPC.US,D,20130925,000000,62.547,63.0927,62.5281,62.9625,3774.0265354434,0
+PLPC.US,D,20130926,000000,62.6942,63.4227,62.6942,63.4227,1333.1338734904,0
+PLPC.US,D,20130927,000000,63.21,63.4694,63.1026,63.1662,1940.8416920476,0
+PLPC.US,D,20130930,000000,63.1016,63.3611,62.5291,63.0629,8439.4920232737,0
+PLPC.US,D,20131001,000000,62.9317,63.4415,62.5182,63.2278,5475.4071996489,0
+PLPC.US,D,20131002,000000,63.0549,63.1116,62.3791,62.3791,3195.4967412872,0
+PLPC.US,D,20131003,000000,61.8533,61.9835,61.574,61.574,912.56786660816,0
+PLPC.US,D,20131004,000000,61.6794,63.0927,61.6794,62.237,17347.844714507,0
+PLPC.US,D,20131007,000000,61.9587,62.4665,61.1794,61.5045,6158.5754261395,0
+PLPC.US,D,20131008,000000,61.7212,62.2449,61.3713,61.5472,5360.7073795901,0
+PLPC.US,D,20131009,000000,61.8463,61.8533,60.0126,60.5035,7299.5367940928,0
+PLPC.US,D,20131010,000000,61.2738,61.7578,60.924,61.5223,27146.630219355,0
+PLPC.US,D,20131011,000000,61.2112,63.3959,60.9837,63.3959,9924.5528514034,0
+PLPC.US,D,20131014,000000,62.6842,63.3959,62.5699,63.2278,5246.0075595313,0
+PLPC.US,D,20131015,000000,62.8005,63.537,62.3631,63.0271,15511.641454794,0
+PLPC.US,D,20131016,000000,63.2278,65.0418,62.9407,63.6154,26348.762172805,0
+PLPC.US,D,20131017,000000,63.4415,64.5269,63.1284,63.7417,11820.118298691,0
+PLPC.US,D,20131018,000000,64.4434,64.4434,63.2189,64.0976,6275.2875237432,0
+PLPC.US,D,20131021,000000,64.3509,65.6709,64.2565,65.2723,7072.1494315201,0
+PLPC.US,D,20131022,000000,64.8857,66.455,64.8857,65.975,8439.4920232737,0
+PLPC.US,D,20131023,000000,66.2373,68.0274,66.1141,67.7024,12664.268728773,0
+PLPC.US,D,20131024,000000,68.0821,69.0611,67.2631,68.7191,12888.637675028,0
+PLPC.US,D,20131025,000000,69.1733,70.2508,68.5075,69.9625,25319.482208593,0
+PLPC.US,D,20131028,000000,69.877,71.0519,69.7091,71.0519,6044.8817448532,0
+PLPC.US,D,20131029,000000,70.6414,72.8995,70.6414,72.4631,8102.4355345044,0
+PLPC.US,D,20131030,000000,72.4353,73.8983,72.1372,72.9452,23381.658932863,0
+PLPC.US,D,20131031,000000,73.2941,74.7799,73.0327,73.6628,18487.799943688,0
+PLPC.US,D,20131101,000000,74.0136,76.8135,72.4969,76.6425,19733.399743976,0
+PLPC.US,D,20131104,000000,77.2189,79.9671,77.0341,77.9068,20076.493065379,0
+PLPC.US,D,20131105,000000,77.9425,78.5021,76.406,78.5021,27488.717401986,0
+PLPC.US,D,20131106,000000,77.7477,81.0604,77.7477,81.0604,20903.53913633,0
+PLPC.US,D,20131107,000000,80.8944,80.8944,66.1857,66.946,41634.022403799,0
+PLPC.US,D,20131108,000000,67.2701,67.2701,63.4843,63.8252,26215.951854842,0
+PLPC.US,D,20131111,000000,63.3521,63.7993,62.0839,62.4427,9465.7535711682,0
+PLPC.US,D,20131112,000000,61.8463,62.6842,61.414,61.8026,9124.6725273091,0
+PLPC.US,D,20131113,000000,62.1008,62.6424,61.5045,62.0839,21782.904423447,0
+PLPC.US,D,20131114,000000,61.574,62.0749,60.5721,61.1198,5360.7073795901,0
+PLPC.US,D,20131115,000000,60.8445,61.3285,59.6249,60.3744,18395.235176623,0
+PLPC.US,D,20131118,000000,59.6508,61.7212,59.0575,59.284,30565.489768125,0
+PLPC.US,D,20131119,000000,59.3814,60.5721,59.3536,59.3536,58968.787314264,0
+PLPC.US,D,20131120,000000,59.6249,60.1011,58.7493,59.2045,14598.067449413,0
+PLPC.US,D,20131121,000000,59.2045,60.0563,58.2653,58.6083,15695.764850151,0
+PLPC.US,D,20131122,000000,58.3916,60.7133,58.2375,60.6179,21899.616521051,0
+PLPC.US,D,20131125,000000,60.3456,62.6942,60.3456,61.6794,11637.001042106,0
+PLPC.US,D,20131126,000000,61.4587,62.4247,60.7938,61.0195,19390.306422572,0
+PLPC.US,D,20131127,000000,60.8952,61.9835,60.1011,61.8851,25254.083188385,0
+PLPC.US,D,20131129,000000,61.4487,65.0418,61.0562,61.7658,11147.011459925,0
+PLPC.US,D,20131202,000000,61.4667,62.727,60.1686,60.265,53108.028964768,0
+PLPC.US,D,20131203,000000,60.598,61.1954,58.7672,59.0923,17451.477008069,0
+PLPC.US,D,20131204,000000,59.0575,61.1695,58.1281,59.6846,8439.4920232737,0
+PLPC.US,D,20131205,000000,59.5485,59.8804,59.3716,59.3716,1596.7422318712,0
+PLPC.US,D,20131206,000000,59.8804,60.5721,59.3626,59.8904,16313.534056433,0
+PLPC.US,D,20131209,000000,60.0126,60.9588,59.4689,60.0305,27146.630219355,0
+PLPC.US,D,20131210,000000,59.8396,59.8973,58.968,59.2135,6275.2875237432,0
+PLPC.US,D,20131211,000000,59.5325,59.5325,57.4812,58.1729,11862.376127134,0
+PLPC.US,D,20131212,000000,58.5039,60.1965,57.5219,59.8396,8553.18570456,0
+PLPC.US,D,20131213,000000,60.0037,61.4497,59.5057,60.4062,29655.940317834,0
+PLPC.US,D,20131216,000000,60.6696,62.0908,60.5633,61.3713,23381.658932863,0
+PLPC.US,D,20131217,000000,62.5381,63.0738,60.0563,61.9835,27375.0237207,0
+PLPC.US,D,20131218,000000,62.3184,62.9883,61.1864,62.4923,16765.290365261,0
+PLPC.US,D,20131219,000000,63.1196,63.1196,60.6696,61.4041,17185.856372143,0
+PLPC.US,D,20131220,000000,61.414,63.9862,61.0195,63.9822,46853.870355247,0
+PLPC.US,D,20131223,000000,63.9912,64.2188,63.4316,64.2188,14141.280446723,0
+PLPC.US,D,20131224,000000,63.9733,65.2295,63.5876,64.9443,21479.050514169,0
+PLPC.US,D,20131226,000000,65.0516,65.6778,64.3977,65.6709,11975.063669648,0
+PLPC.US,D,20131227,000000,65.651,65.6778,64.8757,65.2813,11847.284045547,0
+PLPC.US,D,20131230,000000,65.0586,65.7981,64.3569,65.7126,56989.712348864,0
+PLPC.US,D,20131231,000000,64.8379,65.9342,64.3112,64.3112,71093.765661006,0
+PLPC.US,D,20140102,000000,64.4116,64.6581,63.1225,63.3213,11814.081466056,0
+PLPC.US,D,20140103,000000,63.6811,63.6811,60.7192,62.9585,6552.9818249382,0
+PLPC.US,D,20140106,000000,63.3113,63.4267,62.9585,62.9585,8241.2826851019,0
+PLPC.US,D,20140107,000000,63.0013,63.7089,62.7498,63.2686,4321.3660276538,0
+PLPC.US,D,20140108,000000,62.8462,64.0936,61.8523,62.7408,6709.9394734397,0
+PLPC.US,D,20140109,000000,62.8383,63.4733,62.065,62.4517,26972.568211722,0
+PLPC.US,D,20140110,000000,62.4933,62.7687,61.5363,61.9745,11539.405581179,0
+PLPC.US,D,20140113,000000,62.3284,62.4159,61.1079,62.0839,21496.1548733,0
+PLPC.US,D,20140114,000000,62.4159,62.5908,61.5035,61.6784,5872.832014765,0
+PLPC.US,D,20140115,000000,62.238,62.7866,61.581,61.7926,7850.900841393,0
+PLPC.US,D,20140116,000000,61.8106,62.4437,61.0989,61.7758,20592.642255644,0
+PLPC.US,D,20140117,000000,61.8274,61.9745,61.264,61.264,4547.7472514541,0
+PLPC.US,D,20140121,000000,61.5363,61.7112,61.1407,61.5273,4276.0897828938,0
+PLPC.US,D,20140122,000000,61.8761,61.9815,61.1417,61.3554,3673.4126581989,0
+PLPC.US,D,20140123,000000,60.8326,61.8185,60.8326,61.1407,12856.44123431,0
+PLPC.US,D,20140124,000000,61.3275,61.3275,60.0603,60.5443,12739.729136706,0
+PLPC.US,D,20140127,000000,60.27,60.27,58.9252,59.4182,7735.1948825618,0
+PLPC.US,D,20140128,000000,59.3188,61.0353,59.3188,60.1726,20818.017340672,0
+PLPC.US,D,20140129,000000,59.455,61.3613,59.455,59.7363,19126.698064191,0
+PLPC.US,D,20140130,000000,60.1726,61.3613,59.781,60.434,14901.921358692,0
+PLPC.US,D,20140131,000000,59.6777,60.5255,59.1797,59.3188,32080.734759428,0
+PLPC.US,D,20140203,000000,59.4799,60.0295,57.2983,57.5795,14531.662290432,0
+PLPC.US,D,20140204,000000,57.5895,58.9422,57.4682,57.6689,5866.7951821303,0
+PLPC.US,D,20140205,000000,57.1591,57.6441,55.2787,55.2787,8829.8738669826,0
+PLPC.US,D,20140206,000000,55.6971,57.0478,53.6358,54.0562,9958.7615696665,0
+PLPC.US,D,20140207,000000,54.1168,54.4686,53.5354,54.1516,9111.5927232673,0
+PLPC.US,D,20140210,000000,53.6258,54.4259,53.6258,54.2748,4072.8497508598,0
+PLPC.US,D,20140211,000000,53.4489,53.6924,53.106,53.6089,6468.4661680527,0
+PLPC.US,D,20140212,000000,53.3615,53.6258,52.3556,52.4559,29788.750635797,0
+PLPC.US,D,20140213,000000,52.3556,54.5918,52.2562,54.406,9119.6418334469,0
+PLPC.US,D,20140214,000000,54.731,55.8919,54.6774,55.0848,7373.9910632538,0
+PLPC.US,D,20140218,000000,55.2955,56.2617,54.3116,55.8055,10684.1876246,0
+PLPC.US,D,20140219,000000,55.6812,56.9047,55.3483,55.6216,19159.900643682,0
+PLPC.US,D,20140220,000000,55.8929,57.9066,55.8929,56.4644,10638.91137984,0
+PLPC.US,D,20140221,000000,56.2795,57.7723,55.4417,55.7329,21445.847934678,0
+PLPC.US,D,20140224,000000,55.5321,56.368,55.5321,56.2189,3229.7054595504,0
+PLPC.US,D,20140225,000000,56.3898,57.0478,52.4033,53.2481,22671.324959517,0
+PLPC.US,D,20140226,000000,53.2481,54.4159,53.0881,53.1776,20482.973129447,0
+PLPC.US,D,20140227,000000,52.9897,53.6258,52.9619,53.6158,4603.0848839386,0
+PLPC.US,D,20140228,000000,53.3137,54.5918,53.3137,54.5918,8508.9155985724,0
+PLPC.US,D,20140303,000000,54.3017,55.1544,53.6924,54.0989,25953.349635234,0
+PLPC.US,D,20140304,000000,54.5024,54.5024,53.9856,54.4925,14413.944054056,0
+PLPC.US,D,20140305,000000,53.8007,54.4159,53.6358,54.1963,3555.6944218227,0
+PLPC.US,D,20140306,000000,53.7918,54.2231,53.3147,54.2231,5810.4514108733,0
+PLPC.US,D,20140307,000000,53.6666,54.406,52.9241,53.7113,4708.7294550454,0
+PLPC.US,D,20140310,000000,53.6666,54.6674,53.2114,54.3275,3292.086063442,0
+PLPC.US,D,20140311,000000,54.3633,55.2687,54.2748,54.3355,11320.067328785,0
+PLPC.US,D,20140312,000000,53.9409,55.6036,53.9409,55.2886,6962.4803053235,0
+PLPC.US,D,20140313,000000,56.4832,56.4832,55.0322,55.2955,9065.3103397348,0
+PLPC.US,D,20140314,000000,55.2499,55.7329,54.6774,54.74,11522.301222047,0
+PLPC.US,D,20140317,000000,55.382,56.691,55.382,56.032,21038.361731837,0
+PLPC.US,D,20140318,000000,56.7894,61.2818,56.368,60.762,30975.994387283,0
+PLPC.US,D,20140319,000000,60.1139,63.5678,60.1139,62.3125,28690.047096286,0
+PLPC.US,D,20140320,000000,60.0821,62.1097,60.0821,61.7112,5568.9781054864,0
+PLPC.US,D,20140321,000000,61.9745,65.1858,61.9745,64.6581,29887.352235496,0
+PLPC.US,D,20140324,000000,63.3213,65.0506,63.3213,64.1124,8930.4877442271,0
+PLPC.US,D,20140325,000000,65.8627,65.8627,63.8391,64.5348,14424.00544178,0
+PLPC.US,D,20140326,000000,65.0676,66.1877,63.9613,64.8231,14787.221538633,0
+PLPC.US,D,20140327,000000,64.9682,65.3161,63.5826,63.9097,25038.769491081,0
+PLPC.US,D,20140328,000000,64.1224,64.1661,62.3244,62.9317,8961.6780461729,0
+PLPC.US,D,20140331,000000,62.9317,62.9317,59.6697,60.4251,20473.917880495,0
+PLPC.US,D,20140401,000000,60.2074,60.9757,59.7512,60.278,6825.6454322709,0
+PLPC.US,D,20140402,000000,60.2512,61.6158,59.7234,60.0673,19149.839255957,0
+PLPC.US,D,20140403,000000,60.9121,61.5919,60.3873,61.2738,8893.2606096466,0
+PLPC.US,D,20140404,000000,61.1944,61.7142,59.7234,59.8198,9700.183905148,0
+PLPC.US,D,20140407,000000,59.7612,59.7612,58.002,59.0257,17597.367130074,0
+PLPC.US,D,20140408,000000,58.6669,59.3248,58.0278,58.2226,8768.4994018634,0
+PLPC.US,D,20140409,000000,58.1819,59.1419,57.5626,58.9978,8845.9720873417,0
+PLPC.US,D,20140410,000000,58.4542,58.4542,55.0948,55.1206,10139.866548707,0
+PLPC.US,D,20140411,000000,54.3195,54.9964,53.6824,53.7192,6257.1770258392,0
+PLPC.US,D,20140414,000000,54.3881,54.4359,53.3018,54.0035,14491.416739534,0
+PLPC.US,D,20140415,000000,54.3871,54.3871,53.2462,53.6824,6461.4231966456,0
+PLPC.US,D,20140416,000000,53.7987,55.2985,53.7987,54.7777,3790.1247558026,0
+PLPC.US,D,20140417,000000,54.8671,55.0948,54.4935,55.0948,3113.9995007191,0
+PLPC.US,D,20140421,000000,55.0948,55.5003,54.4448,54.4448,4536.6797249572,0
+PLPC.US,D,20140422,000000,54.4607,54.4607,53.6427,53.8613,3519.4734260147,0
+PLPC.US,D,20140423,000000,54.3961,54.3961,53.3743,53.8693,7089.2537906517,0
+PLPC.US,D,20140424,000000,53.7719,54.3017,53.6427,53.921,4032.604199962,0
+PLPC.US,D,20140425,000000,53.6427,53.7987,53.4379,53.6566,7508.8136587615,0
+PLPC.US,D,20140428,000000,53.7719,54.1426,53.3833,53.3833,2680.3536897951,0
+PLPC.US,D,20140429,000000,53.764,53.9787,53.0841,53.2849,3163.300300569,0
+PLPC.US,D,20140430,000000,52.9679,52.9758,52.6776,52.6776,11583.675687166,0
+PLPC.US,D,20140501,000000,52.6677,52.6677,51.2364,51.5525,11614.865989112,0
+PLPC.US,D,20140502,000000,51.1261,51.4462,49.7714,50.7316,7732.1764662444,0
+PLPC.US,D,20140505,000000,50.8538,51.3647,50.1133,50.1313,8952.6227972209,0
+PLPC.US,D,20140506,000000,50.2804,50.2804,48.4386,48.4386,6925.253170743,0
+PLPC.US,D,20140507,000000,48.4576,48.4576,45.4898,47.7241,6085.127295751,0
+PLPC.US,D,20140508,000000,47.7081,48.4386,47.565,47.5938,7599.3661482816,0
+PLPC.US,D,20140509,000000,47.3463,48.0212,46.2441,47.4258,3335.3500306572,0
+PLPC.US,D,20140512,000000,48.5012,49.6095,47.6455,49.2606,7365.9419530742,0
+PLPC.US,D,20140513,000000,49.1632,50.2028,47.8314,47.9706,10515.156310829,0
+PLPC.US,D,20140514,000000,48.4118,48.4386,46.7192,46.8713,6958.4557502338,0
+PLPC.US,D,20140515,000000,46.8892,47.407,46.0582,46.6317,9694.1470725133,0
+PLPC.US,D,20140516,000000,46.8156,47.1605,46.7192,47.1605,5144.3875435143,0
+PLPC.US,D,20140519,000000,47.2043,48.0421,45.9211,48.0421,2055.5415121064,0
+PLPC.US,D,20140520,000000,47.6634,47.6634,45.8734,46.2541,8000.8155184874,0
+PLPC.US,D,20140521,000000,46.0762,46.8355,46.0762,46.8156,4970.3255358813,0
+PLPC.US,D,20140522,000000,47.3463,47.4428,45.8475,45.9121,7254.2605493328,0
+PLPC.US,D,20140523,000000,46.5016,47.4696,46.5016,46.6854,7125.4747864597,0
+PLPC.US,D,20140527,000000,47.5849,47.5849,46.8077,47.4,5311.4065797403,0
+PLPC.US,D,20140528,000000,47.5222,47.5402,46.422,46.5016,6615.3624288298,0
+PLPC.US,D,20140529,000000,47.3811,47.3811,46.2709,46.2709,2903.716497278,0
+PLPC.US,D,20140530,000000,46.6317,46.6317,46.0116,46.2193,5389.8854039911,0
+PLPC.US,D,20140602,000000,46.7391,46.923,46.0582,46.0851,6398.0364539816,0
+PLPC.US,D,20140603,000000,46.6049,46.6049,45.7481,45.7919,4836.509079146,0
+PLPC.US,D,20140604,000000,46.5016,46.5016,45.619,45.7303,7033.9161581672,0
+PLPC.US,D,20140605,000000,46.1835,46.923,45.8386,46.923,6265.2261360187,0
+PLPC.US,D,20140606,000000,47.0631,47.8214,47.0631,47.5938,5011.5772255515,0
+PLPC.US,D,20140609,000000,47.6028,48.2975,47.3642,47.3811,7962.5822451345,0
+PLPC.US,D,20140610,000000,47.4874,47.7608,47.2659,47.2659,2495.2241556651,0
+PLPC.US,D,20140611,000000,47.3374,47.7946,47.0274,47.6028,7697.9677479813,0
+PLPC.US,D,20140612,000000,48.1226,48.2975,47.6913,47.9099,2824.2315342548,0
+PLPC.US,D,20140613,000000,47.6028,47.903,47.4258,47.7329,6332.6374337726,0
+PLPC.US,D,20140616,000000,46.7391,48.2975,46.7391,47.8045,4156.3592689728,0
+PLPC.US,D,20140617,000000,47.3911,47.6913,46.9746,47.6913,7186.8492515789,0
+PLPC.US,D,20140618,000000,47.0542,47.3911,46.8355,47.3911,1864.3751453417,0
+PLPC.US,D,20140619,000000,47.6028,47.8771,47.1088,47.8771,4557.8086391786,0
+PLPC.US,D,20140620,000000,48.1495,48.217,47.6197,47.6713,10295.818058436,0
+PLPC.US,D,20140623,000000,48.2975,48.2975,47.5531,47.7946,1593.7238155538,0
+PLPC.US,D,20140624,000000,48.2975,48.4844,47.3463,48.0073,10645.954351247,0
+PLPC.US,D,20140625,000000,48.4576,48.4814,47.5153,48.1583,3126.0731659885,0
+PLPC.US,D,20140626,000000,47.073,49.1155,47.073,48.9952,4211.6969014573,0
+PLPC.US,D,20140627,000000,48.7467,49.3113,46.6317,48.2945,36749.218663575,0
+PLPC.US,D,20140630,000000,47.8642,48.5977,47.6068,47.6227,3508.4058995178,0
+PLPC.US,D,20140701,000000,48.5549,48.5549,47.6147,47.7757,5788.3163578795,0
+PLPC.US,D,20140702,000000,48.0749,48.5708,47.8165,48.3214,4411.9185171739,0
+PLPC.US,D,20140703,000000,48.2876,49.0231,48.1385,49.0231,1500.1529097164,0
+PLPC.US,D,20140707,000000,48.6205,49.0897,48.2796,48.2945,7391.0954223854,0
+PLPC.US,D,20140708,000000,48.1643,48.88,48.1285,48.5281,5539.8000810855,0
+PLPC.US,D,20140709,000000,48.9674,48.9674,48.7656,48.7656,1177.1823637613,0
+PLPC.US,D,20140710,000000,48.6573,48.6573,48.1931,48.6573,7432.3471120556,0
+PLPC.US,D,20140711,000000,48.6573,48.7656,47.9069,48.7656,6694.847391853,0
+PLPC.US,D,20140714,000000,48.6573,49.0986,48.6573,48.9336,10119.743773258,0
+PLPC.US,D,20140715,000000,49.0141,49.5727,48.2796,49.1443,4992.4605888751,0
+PLPC.US,D,20140716,000000,49.5339,49.5439,47.4468,48.3045,11645.050152285,0
+PLPC.US,D,20140717,000000,48.2518,49.5439,46.8007,47.9944,10018.123757241,0
+PLPC.US,D,20140718,000000,47.7827,48.6135,46.6675,48.5281,15138.363970216,0
+PLPC.US,D,20140721,000000,47.89,47.89,46.6775,47.1545,3982.2972613397,0
+PLPC.US,D,20140722,000000,46.6775,47.3493,46.6775,47.0562,4227.7951218164,0
+PLPC.US,D,20140723,000000,47.2449,47.2449,47.2449,47.2449,1024.2492703496,0
+PLPC.US,D,20140724,000000,47.2777,47.9754,47.2449,47.2449,2202.4377728834,0
+PLPC.US,D,20140725,000000,47.3662,48.708,47.3662,47.5978,3854.5176372391,0
+PLPC.US,D,20140728,000000,47.7757,48.5798,47.7281,47.9069,3916.8982411307,0
+PLPC.US,D,20140729,000000,48.2518,49.5439,47.8642,48.6663,20684.200883937,0
+PLPC.US,D,20140730,000000,48.8124,50.7385,48.8124,49.862,10842.151411874,0
+PLPC.US,D,20140731,000000,47.8463,47.9754,47.8463,47.9407,4369.6606887312,0
+PLPC.US,D,20140801,000000,48.4098,49.8858,47.7906,49.0231,13423.903501969,0
+PLPC.US,D,20140804,000000,49.199,49.7556,47.6943,48.7368,13108.982066194,0
+PLPC.US,D,20140805,000000,48.5639,48.5639,47.6943,48.2697,4645.3427123813,0
+PLPC.US,D,20140806,000000,49.4792,49.4802,47.9338,48.9674,3866.5913025084,0
+PLPC.US,D,20140807,000000,48.5599,48.6573,47.3891,47.9944,5589.1008809353,0
+PLPC.US,D,20140808,000000,47.4566,47.8642,46.6775,47.8642,3108.9688068569,0
+PLPC.US,D,20140811,000000,48.1485,49.8698,47.56,49.844,14490.410600761,0
+PLPC.US,D,20140812,000000,49.9851,52.3029,48.9316,50.3122,20256.591905647,0
+PLPC.US,D,20140813,000000,50.4901,51.5257,50.4901,51.5257,1128.887702684,0
+PLPC.US,D,20140814,000000,49.853,53.0642,48.7001,51.3836,14839.5407548,0
+PLPC.US,D,20140815,000000,52.2085,52.8625,47.1993,49.6115,23690.543536004,0
+PLPC.US,D,20140818,000000,48.9505,52.5971,48.2151,51.1182,13834.408121127,0
+PLPC.US,D,20140819,000000,52.9171,52.9171,48.8948,50.8796,15033.725537882,0
+PLPC.US,D,20140821,000000,52.607,53.0822,48.8272,51.7812,12286.966689106,0
+PLPC.US,D,20140822,000000,50.7832,52.0017,50.347,50.6133,4123.1566894821,0
+PLPC.US,D,20140825,000000,50.816,52.5156,50.4543,51.7484,8206.0678280663,0
+PLPC.US,D,20140826,000000,51.4989,51.966,50.5249,50.825,4965.294842019,0
+PLPC.US,D,20140827,000000,51.9759,51.9759,50.1551,51.0029,12666.281006318,0
+PLPC.US,D,20140828,000000,50.5517,50.6043,49.1165,49.3113,4143.279464931,0
+PLPC.US,D,20140829,000000,48.3651,50.4205,48.1385,50.338,19491.926438589,0
+PLPC.US,D,20140902,000000,50.1273,50.1273,48.6911,50.0379,4893.8589891754,0
+PLPC.US,D,20140903,000000,49.4216,50.1273,48.2697,48.9574,10921.636374897,0
+PLPC.US,D,20140904,000000,48.6205,49.0797,47.2689,48.7467,9522.0973424251,0
+PLPC.US,D,20140905,000000,48.5639,49.0579,48.0033,48.0033,1662.1412520801,0
+PLPC.US,D,20140908,000000,48.383,48.8352,47.89,48.537,3990.3463715192,0
+PLPC.US,D,20140909,000000,48.6573,49.2765,47.8562,48.4098,7757.3299355556,0
+PLPC.US,D,20140910,000000,48.1285,48.2071,47.3821,47.9944,3497.3383730209,0
+PLPC.US,D,20140911,000000,47.9854,49.3202,47.8642,48.5708,11477.024977287,0
+PLPC.US,D,20140912,000000,48.9505,48.9505,48.0292,48.0381,3421.8779650875,0
+PLPC.US,D,20140915,000000,48.0928,48.2697,47.5262,47.9944,5700.7822846768,0
+PLPC.US,D,20140916,000000,47.6018,47.7419,46.6775,47.5521,3935.0087390347,0
+PLPC.US,D,20140917,000000,48.4188,49.1731,47.8165,48.7756,2256.7692665955,0
+PLPC.US,D,20140918,000000,48.7656,49.862,46.4488,48.6573,8132.6196976778,0
+PLPC.US,D,20140919,000000,48.6205,50.1631,46.8902,49.525,17891.159651628,0
+PLPC.US,D,20140922,000000,48.9336,49.0579,47.5104,47.5104,3832.3825842453,0
+PLPC.US,D,20140923,000000,47.6068,48.3214,46.7202,47.9944,15470.389765124,0
+PLPC.US,D,20140924,000000,47.9566,48.5281,47.0104,48.5281,7302.5552104101,0
+PLPC.US,D,20140925,000000,47.9754,49.364,47.7757,48.0033,5014.5956418689,0
+PLPC.US,D,20140926,000000,48.2697,48.2697,46.8007,47.3662,2207.4684667456,0
+PLPC.US,D,20140929,000000,47.2599,49.3014,47.1714,47.1714,23364.554573732,0
+PLPC.US,D,20140930,000000,47.411,48.4038,46.4449,46.8544,22602.90752299,0
+PLPC.US,D,20141001,000000,47.403,47.8662,44.9351,46.1228,15458.316099854,0
+PLPC.US,D,20141002,000000,46.4369,47.7757,46.1775,47.7757,7126.4809252322,0
+PLPC.US,D,20141003,000000,47.9974,49.025,46.584,46.6367,17466.569089656,0
+PLPC.US,D,20141006,000000,46.7917,46.7917,45.9589,46.2143,7660.7406134008,0
+PLPC.US,D,20141007,000000,46.1686,46.9518,45.5662,45.6269,27742.264372642,0
+PLPC.US,D,20141008,000000,44.9789,46.4171,44.9789,45.6269,20908.569830192,0
+PLPC.US,D,20141009,000000,44.9531,45.445,44.3995,44.3995,6675.7307551765,0
+PLPC.US,D,20141010,000000,44.1252,45.5116,42.1095,44.8993,10907.550432083,0
+PLPC.US,D,20141013,000000,45.2085,45.2174,42.671,43.9213,7630.5564502274,0
+PLPC.US,D,20141014,000000,46.2659,46.2659,43.2912,44.9431,8161.7977220787,0
+PLPC.US,D,20141015,000000,44.0446,48.4874,44.0446,45.9499,25979.509243318,0
+PLPC.US,D,20141016,000000,45.6895,47.6157,43.8677,44.7354,23283.057333164,0
+PLPC.US,D,20141017,000000,45.4281,46.5244,43.8319,44.7543,32977.204405677,0
+PLPC.US,D,20141020,000000,44.8447,46.5244,44.4073,46.5244,4931.0861237559,0
+PLPC.US,D,20141021,000000,46.1775,47.0422,44.4263,45.3665,18380.143095036,0
+PLPC.US,D,20141022,000000,44.5436,46.2193,44.4263,46.1507,8273.4791258201,0
+PLPC.US,D,20141023,000000,46.1418,47.0552,45.2274,46.3017,4548.7533902265,0
+PLPC.US,D,20141024,000000,45.8485,46.8882,45.7849,46.8544,5593.1254360251,0
+PLPC.US,D,20141027,000000,46.0692,46.427,44.9183,45.1846,12880.588564849,0
+PLPC.US,D,20141028,000000,47.0552,47.0552,45.5116,46.0792,6156.5631485946,0
+PLPC.US,D,20141029,000000,45.5116,46.8067,45.3159,46.5662,5259.0873635731,0
+PLPC.US,D,20141030,000000,46.4449,50.341,45.9817,50.014,40951.860316081,0
+PLPC.US,D,20141031,000000,49.5876,51.9511,49.0628,50.6083,12965.104221734,0
+PLPC.US,D,20141103,000000,51.1928,51.8586,50.6173,51.0625,8574.3146187814,0
+PLPC.US,D,20141104,000000,50.7147,50.7147,48.7438,49.2835,13836.420398672,0
+PLPC.US,D,20141105,000000,48.6255,49.1443,47.7847,48.0957,8778.5607895878,0
+PLPC.US,D,20141106,000000,47.8662,48.5748,46.8703,47.8483,14388.790584744,0
+PLPC.US,D,20141107,000000,51.9421,51.9421,45.5662,45.9589,7989.7479919905,0
+PLPC.US,D,20141110,000000,45.5574,45.5574,44.4263,45.0544,18756.438995931,0
+PLPC.US,D,20141111,000000,44.2344,45.2899,44.2255,44.2255,12335.261350183,0
+PLPC.US,D,20141112,000000,44.2434,45.1916,44.135,44.5694,34251.982230365,0
+PLPC.US,D,20141113,000000,45.0316,45.0316,43.6908,44.2792,3391.6938019141,0
+PLPC.US,D,20141114,000000,44.135,44.7155,44.135,44.1768,4799.2819445655,0
+PLPC.US,D,20141117,000000,44.1062,45.5912,42.0747,44.0516,42237.705667266,0
+PLPC.US,D,20141118,000000,44.0784,44.626,43.165,44.5167,6649.571147093,0
+PLPC.US,D,20141119,000000,42.7228,43.5149,42.5021,42.7664,13664.370668584,0
+PLPC.US,D,20141120,000000,42.0569,44.0605,41.7368,42.9096,17290.494804478,0
+PLPC.US,D,20141121,000000,43.6988,43.6988,42.5995,43.173,4536.6797249572,0
+PLPC.US,D,20141124,000000,43.5646,43.8945,42.8808,43.8945,9763.5706478121,0
+PLPC.US,D,20141125,000000,43.9213,43.9213,43.0925,43.2912,6404.0732866162,0
+PLPC.US,D,20141126,000000,42.9096,43.7604,42.6253,42.838,3348.4298346989,0
+PLPC.US,D,20141128,000000,42.0916,42.1015,41.8968,41.8968,4571.8945819928,0
+PLPC.US,D,20141201,000000,42.2536,42.2536,41.4058,41.4436,7923.3428330091,0
+PLPC.US,D,20141202,000000,41.4058,43.6292,41.382,41.8342,3428.9209364946,0
+PLPC.US,D,20141203,000000,41.5559,43.6292,41.3014,42.2188,2860.4525300628,0
+PLPC.US,D,20141204,000000,41.5659,43.3887,41.5659,42.8012,5617.2727665638,0
+PLPC.US,D,20141205,000000,42.7496,43.4861,42.7496,43.0507,4377.7097989108,0
+PLPC.US,D,20141208,000000,42.2566,43.9115,42.2566,43.3191,5741.0278355746,0
+PLPC.US,D,20141209,000000,44.1162,44.1162,42.2,43.7624,6667.681644997,0
+PLPC.US,D,20141210,000000,43.3887,43.7782,41.8521,42.518,2911.7656074576,0
+PLPC.US,D,20141211,000000,42.518,42.8202,41.5161,42.4653,12992.26996859,0
+PLPC.US,D,20141212,000000,41.8968,42.4832,40.7161,42.0827,23837.439796781,0
+PLPC.US,D,20141215,000000,42.0479,42.3918,39.8682,41.9147,5664.5612888687,0
+PLPC.US,D,20141216,000000,41.7368,42.357,41.3034,41.8342,4293.1941420254,0
+PLPC.US,D,20141217,000000,40.7678,44.7036,40.7678,44.3905,8749.3827651869,0
+PLPC.US,D,20141218,000000,44.5525,46.9846,43.662,46.2749,5877.8627086272,0
+PLPC.US,D,20141219,000000,46.2749,46.6645,42.7138,45.8019,23841.464351871,0
+PLPC.US,D,20141222,000000,45.9817,45.9817,45.2363,45.3943,4011.4752857406,0
+PLPC.US,D,20141223,000000,45.6895,47.084,45.6538,46.4806,3142.1713863476,0
+PLPC.US,D,20141224,000000,47.2947,48.3452,46.1328,46.3017,4534.6674474123,0
+PLPC.US,D,20141226,000000,47.0283,48.55,46.1994,48.4605,11516.264389412,0
+PLPC.US,D,20141229,000000,48.55,48.6165,47.9516,48.1127,4134.224215979,0
+PLPC.US,D,20141230,000000,47.2401,48.1315,47.2401,48.1315,2058.5599284237,0
+PLPC.US,D,20141231,000000,48.9038,49.0648,48.6891,48.6891,4952.2150379772,0
+PLPC.US,D,20150102,000000,47.3086,48.5768,47.1774,48.37,1821.1111781265,0
+PLPC.US,D,20150105,000000,47.1505,47.9168,45.6796,45.7203,9494.9315955691,0
+PLPC.US,D,20150106,000000,45.7203,45.7203,43.5854,43.5854,3822.3211965208,0
+PLPC.US,D,20150107,000000,44.7702,44.7702,44.7702,44.7702,772.71457723822,0
+PLPC.US,D,20150108,000000,44.8308,44.8308,44.5475,44.797,2224.5728258772,0
+PLPC.US,D,20150109,000000,44.5644,44.5644,43.1998,43.8787,2560.623175874,0
+PLPC.US,D,20150112,000000,42.9781,44.5644,42.7923,44.2285,2437.8742456357,0
+PLPC.US,D,20150113,000000,43.2456,46.1716,43.2456,43.8419,19121.667370329,0
+PLPC.US,D,20150114,000000,43.987,44.0227,41.707,42.8082,13789.131876367,0
+PLPC.US,D,20150115,000000,42.2764,43.2813,42.2764,42.837,7044.9836846641,0
+PLPC.US,D,20150116,000000,42.7824,42.9165,41.2329,42.8539,7735.1948825618,0
+PLPC.US,D,20150120,000000,42.2049,44.1192,41.8024,42.8271,23609.046295436,0
+PLPC.US,D,20150121,000000,43.1054,43.2734,41.9723,43.2554,23608.040156664,0
+PLPC.US,D,20150122,000000,42.4981,44.1092,42.3361,44.1092,15654.513160481,0
+PLPC.US,D,20150123,000000,44.2861,47.5084,44.2861,44.3001,53237.820866414,0
+PLPC.US,D,20150126,000000,43.7176,44.5396,43.7176,44.4213,4426.0044599882,0
+PLPC.US,D,20150127,000000,44.2742,44.3765,43.2813,43.7008,6152.5385935048,0
+PLPC.US,D,20150128,000000,43.7634,44.4382,42.7824,42.9076,20315.954093222,0
+PLPC.US,D,20150129,000000,43.1054,43.4513,42.3629,43.1998,5612.2420727015,0
+PLPC.US,D,20150130,000000,42.5249,42.8082,42.5249,42.6154,3525.5102586494,0
+PLPC.US,D,20150202,000000,42.9165,43.9433,42.6055,42.8718,6326.6006011379,0
+PLPC.US,D,20150203,000000,43.0329,43.5934,43.007,43.5487,2456.9908823121,0
+PLPC.US,D,20150204,000000,42.7824,42.8718,42.7824,42.8718,2691.421216292,0
+PLPC.US,D,20150205,000000,42.8629,43.1908,42.8629,42.9165,1860.3505902519,0
+PLPC.US,D,20150206,000000,42.8718,42.8718,41.7826,42.4166,16225.99998323,0
+PLPC.US,D,20150209,000000,42.2387,43.4871,41.7149,42.4981,11895.578706624,0
+PLPC.US,D,20150210,000000,42.4166,43.3191,41.1235,42.8082,21706.437876741,0
+PLPC.US,D,20150211,000000,42.8271,42.9423,41.6613,41.8908,15143.394664079,0
+PLPC.US,D,20150212,000000,42.195,42.7824,41.9008,42.677,6088.1457120683,0
+PLPC.US,D,20150213,000000,43.2098,43.2098,42.0241,42.0241,4948.1904828874,0
+PLPC.US,D,20150217,000000,42.0697,42.0777,41.1097,41.6235,5059.8718866289,0
+PLPC.US,D,20150218,000000,41.9803,41.9803,40.5282,41.874,8782.5853446776,0
+PLPC.US,D,20150219,000000,42.4265,42.8718,42.1662,42.1662,2256.7692665955,0
+PLPC.US,D,20150220,000000,40.4119,42.3361,40.1197,41.2846,2141.0633077642,0
+PLPC.US,D,20150223,000000,40.5987,41.0967,40.5987,40.734,2163.198360758,0
+PLPC.US,D,20150224,000000,41.3402,41.7646,40.8662,40.8662,1873.4303942937,0
+PLPC.US,D,20150225,000000,40.8304,41.8908,40.6882,41.3919,4805.3187772002,0
+PLPC.US,D,20150226,000000,41.7646,41.7646,40.9128,41.1235,5325.4925225545,0
+PLPC.US,D,20150227,000000,40.6882,41.4823,40.6882,40.9566,3362.5157775132,0
+PLPC.US,D,20150302,000000,41.3312,41.3312,40.074,40.5729,3590.9092788583,0
+PLPC.US,D,20150303,000000,40.1903,40.5561,40.1903,40.3394,3030.4899826061,0
+PLPC.US,D,20150304,000000,40.5561,41.1603,40.5471,40.7151,5274.1794451598,0
+PLPC.US,D,20150305,000000,41.4635,41.4635,40.9029,40.9029,899.48806256636,0
+PLPC.US,D,20150306,000000,40.5014,40.6087,40.3394,40.3394,2913.7778850025,0
+PLPC.US,D,20150309,000000,40.241,40.4755,40.1903,40.3672,4376.7036601383,0
+PLPC.US,D,20150310,000000,39.2431,40.0362,39.2431,39.2431,1234.5322737907,0
+PLPC.US,D,20150311,000000,39.9905,39.9905,39.2531,39.2531,1795.9577088154,0
+PLPC.US,D,20150312,000000,39.2878,39.3703,38.9052,39.3703,3251.8405125442,0
+PLPC.US,D,20150313,000000,38.7978,40.4845,38.77,39.1735,4376.7036601383,0
+PLPC.US,D,20150316,000000,38.8704,39.9905,38.8704,39.3972,2470.0706863539,0
+PLPC.US,D,20150317,000000,42.2576,42.2576,37.8805,37.9719,8640.7197777628,0
+PLPC.US,D,20150318,000000,38.1309,40.1287,37.4362,39.1735,7518.875046486,0
+PLPC.US,D,20150319,000000,42.2576,42.2576,38.3734,40.0461,6058.9676876674,0
+PLPC.US,D,20150320,000000,39.9836,41.697,39.0394,40.7757,7404.1752264272,0
+PLPC.US,D,20150323,000000,40.6972,41.6613,39.5373,41.3542,5498.5483914152,0
+PLPC.US,D,20150324,000000,41.3998,41.4456,39.7261,40.4656,6168.636813864,0
+PLPC.US,D,20150325,000000,40.9904,40.9904,39.2183,39.263,8414.3385539625,0
+PLPC.US,D,20150326,000000,39.2183,39.263,39.2183,39.263,1458.9012200461,0
+PLPC.US,D,20150327,000000,39.1815,39.6635,39.1815,39.6635,2694.4396326093,0
+PLPC.US,D,20150330,000000,40.0661,40.0661,40.0661,40.0661,893.45122993169,0
+PLPC.US,D,20150331,000000,39.2331,39.2331,37.7035,37.7205,25311.433098414,0
+PLPC.US,D,20150401,000000,37.9728,37.9728,36.3319,36.4512,13066.724237751,0
+PLPC.US,D,20150402,000000,36.8508,39.1795,36.8439,38.2193,21555.517060874,0
+PLPC.US,D,20150406,000000,38.3665,39.7182,37.7453,37.9332,15523.715120063,0
+PLPC.US,D,20150407,000000,38.4986,38.4986,37.5584,37.5584,2433.8496905459,0
+PLPC.US,D,20150408,000000,38.3198,38.3198,37.3696,38.113,3909.8552697236,0
+PLPC.US,D,20150409,000000,38.4212,38.4261,38.3198,38.3198,881.37756466234,0
+PLPC.US,D,20150410,000000,37.7035,38.6527,37.7035,37.7035,560.4192962522,0
+PLPC.US,D,20150413,000000,37.7811,39.5741,37.3368,38.7411,13850.506341486,0
+PLPC.US,D,20150414,000000,38.945,39.2769,38.3665,38.5424,18206.081087403,0
+PLPC.US,D,20150415,000000,38.937,38.937,37.4898,37.7543,22625.042575984,0
+PLPC.US,D,20150416,000000,38.2273,39.4946,38.2273,39.1169,26829.696506034,0
+PLPC.US,D,20150417,000000,38.6527,39.3782,38.6447,38.6785,8823.8370343479,0
+PLPC.US,D,20150420,000000,39.1069,39.1069,36.8945,37.6131,42481.191250198,0
+PLPC.US,D,20150421,000000,37.623,37.623,36.7355,37.3437,7419.2673080138,0
+PLPC.US,D,20150422,000000,37.2185,38.7511,36.8001,38.2741,56439.354440336,0
+PLPC.US,D,20150423,000000,38.456,38.5682,38.2363,38.5593,6701.8903632601,0
+PLPC.US,D,20150424,000000,38.4628,38.5971,38.1577,38.4986,8931.4938829996,0
+PLPC.US,D,20150427,000000,38.3287,38.8475,37.7453,38.8475,11168.140374146,0
+PLPC.US,D,20150428,000000,38.3665,40.6922,38.1488,40.6475,24092.999044982,0
+PLPC.US,D,20150429,000000,40.4795,41.1872,40.1117,40.1665,2567.6661472812,0
+PLPC.US,D,20150430,000000,39.1069,39.4756,37.5584,37.5584,7260.2973819674,0
+PLPC.US,D,20150501,000000,38.0634,38.8117,37.5226,38.1865,4243.8933421755,0
+PLPC.US,D,20150504,000000,38.0057,39.0642,38.0057,38.1488,4468.2622884309,0
+PLPC.US,D,20150505,000000,38.0355,38.1965,36.8865,38.0355,5027.6754459107,0
+PLPC.US,D,20150506,000000,37.8546,37.8546,36.2604,36.8269,8179.9082199827,0
+PLPC.US,D,20150507,000000,37.5843,37.5843,36.9591,37.1102,2566.6600085087,0
+PLPC.US,D,20150508,000000,37.6032,37.6032,37.0218,37.0218,1900.5961411497,0
+PLPC.US,D,20150511,000000,36.9303,36.987,36.2604,36.6262,4243.8933421755,0
+PLPC.US,D,20150512,000000,36.0816,36.5466,35.8589,36.4224,15393.923218418,0
+PLPC.US,D,20150513,000000,36.4781,36.4781,35.9036,36.001,7147.6098394535,0
+PLPC.US,D,20150514,000000,36.0468,36.494,35.7495,35.9115,6810.5533506843,0
+PLPC.US,D,20150515,000000,35.9463,35.9463,34.9633,35.0071,10060.381585684,0
+PLPC.US,D,20150518,000000,34.8262,35.67,34.8262,35.2297,13749.892464242,0
+PLPC.US,D,20150519,000000,35.7684,35.7684,34.7666,35.4543,4029.5857836446,0
+PLPC.US,D,20150520,000000,35.7963,36.2693,34.704,35.3659,5919.1143982975,0
+PLPC.US,D,20150521,000000,34.9912,35.8141,34.9912,35.8141,3237.7545697299,0
+PLPC.US,D,20150522,000000,35.4255,35.9115,35.4255,35.8311,2567.6661472812,0
+PLPC.US,D,20150526,000000,35.3043,35.5368,35.0876,35.0876,1835.1971209408,0
+PLPC.US,D,20150527,000000,35.5368,35.9036,33.9317,35.9036,2459.003159857,0
+PLPC.US,D,20150528,000000,35.176,36.001,34.0947,35.5706,3354.4666673336,0
+PLPC.US,D,20150529,000000,35.6174,36.0388,33.9317,33.9863,25686.722860536,0
+PLPC.US,D,20150601,000000,34.9445,35.0717,34.0241,34.8919,9365.1396939236,0
+PLPC.US,D,20150602,000000,34.9475,35.5796,34.6464,35.4185,7450.4576099597,0
+PLPC.US,D,20150603,000000,35.4107,35.9195,35.0071,35.2765,12060.585465305,0
+PLPC.US,D,20150604,000000,34.5499,35.1354,34.5111,34.9445,16192.797403739,0
+PLPC.US,D,20150605,000000,35.2665,35.8141,34.695,35.6611,1341.18298367,0
+PLPC.US,D,20150608,000000,35.3659,35.4355,35.0796,35.1442,3017.4101785643,0
+PLPC.US,D,20150609,000000,35.0876,35.0976,34.8351,35.0976,3598.9583890379,0
+PLPC.US,D,20150610,000000,35.3659,35.6263,34.7894,35.3043,20525.23095789,0
+PLPC.US,D,20150611,000000,35.6332,35.6332,34.704,35.0011,5764.1690273408,0
+PLPC.US,D,20150612,000000,35.0618,35.0618,34.695,34.8441,2459.003159857,0
+PLPC.US,D,20150615,000000,34.695,34.8919,34.0679,34.7825,7481.6479119055,0
+PLPC.US,D,20150616,000000,34.4753,35.176,34.0142,35.1264,2234.6342136017,0
+PLPC.US,D,20150617,000000,34.6135,35.0717,33.4427,34.54,4019.5243959202,0
+PLPC.US,D,20150618,000000,33.4427,34.9097,33.4427,34.6334,8710.1433530615,0
+PLPC.US,D,20150619,000000,34.4366,35.8062,33.4427,34.4445,8265.4300156406,0
+PLPC.US,D,20150622,000000,33.4427,34.7318,33.4427,34.22,5249.0259758487,0
+PLPC.US,D,20150623,000000,34.202,34.6334,34.202,34.6334,1010.1633275354,0
+PLPC.US,D,20150624,000000,34.1126,34.9097,33.5759,34.3551,25243.015661888,0
+PLPC.US,D,20150625,000000,33.7995,34.3829,33.7995,34.1364,2794.0473710814,0
+PLPC.US,D,20150626,000000,33.8522,34.2468,33.8522,33.8959,14632.276167676,0
+PLPC.US,D,20150629,000000,34.0241,34.204,34.0241,34.0689,5664.5612888687,0
+PLPC.US,D,20150630,000000,34.0241,34.1564,33.7528,33.9505,6495.6319149088,0
+PLPC.US,D,20150701,000000,33.9317,33.9873,33.4149,33.4993,8219.1476321081,0
+PLPC.US,D,20150702,000000,33.5828,34.3949,33.5639,33.9049,14442.115939684,0
+PLPC.US,D,20150706,000000,34.204,34.2826,33.5351,33.5828,1667.1719459424,0
+PLPC.US,D,20150707,000000,33.719,34.6552,33.5997,34.1662,2108.866867046,0
+PLPC.US,D,20150708,000000,33.9963,34.204,33.5351,33.5639,3222.6624881432,0
+PLPC.US,D,20150709,000000,33.9317,34.204,32.6277,32.8533,5998.5993613207,0
+PLPC.US,D,20150710,000000,33.0421,33.7002,33.0421,33.7002,3777.0449517608,0
+PLPC.US,D,20150713,000000,33.3115,34.1564,33.3115,33.8522,1890.5347534253,0
+PLPC.US,D,20150714,000000,33.3662,33.4238,33.1237,33.395,7581.2556503776,0
+PLPC.US,D,20150715,000000,33.5639,33.5639,32.9418,32.9418,1642.0184766312,0
+PLPC.US,D,20150716,000000,32.7728,33.6644,32.3494,33.2827,1777.8472109114,0
+PLPC.US,D,20150717,000000,33.1962,33.2926,32.8533,32.8712,3667.3758255642,0
+PLPC.US,D,20150720,000000,32.8712,33.0879,32.8533,32.8533,2445.9233558152,0
+PLPC.US,D,20150721,000000,32.8533,33.1147,32.8533,32.8811,1335.1461510353,0
+PLPC.US,D,20150722,000000,32.8533,32.8623,32.4051,32.4637,1890.5347534253,0
+PLPC.US,D,20150723,000000,33.0233,33.0333,32.3216,32.3216,1444.8152772319,0
+PLPC.US,D,20150724,000000,31.8813,32.0353,30.4749,30.4849,4000.4077592437,0
+PLPC.US,D,20150727,000000,31.3943,31.3943,29.5774,30.4849,9999.0071205643,0
+PLPC.US,D,20150728,000000,30.6071,30.6071,30.5783,30.6071,4777.1468915717,0
+PLPC.US,D,20150729,000000,30.5584,30.6558,30.2702,30.6558,2108.866867046,0
+PLPC.US,D,20150730,000000,30.5127,33.0333,30.4162,30.5127,5000.5096990546,0
+PLPC.US,D,20150731,000000,30.6071,31.0176,30.5395,31.0176,5221.8602289927,0
+PLPC.US,D,20150803,000000,30.5495,30.8288,30.296,30.296,3912.8736860409,0
+PLPC.US,D,20150804,000000,30.2891,30.8088,29.81,30.2334,3553.6821442779,0
+PLPC.US,D,20150805,000000,29.818,30.1419,29.6221,29.7295,1777.8472109114,0
+PLPC.US,D,20150806,000000,30.5584,31.8276,29.7017,30.296,21766.806203088,0
+PLPC.US,D,20150807,000000,30.6071,31.5046,30.1509,30.1967,14222.777687291,0
+PLPC.US,D,20150810,000000,30.5683,31.431,29.0437,30.1419,12668.293283863,0
+PLPC.US,D,20150811,000000,30.5584,31.2253,30.0187,30.8914,28328.843276978,0
+PLPC.US,D,20150812,000000,30.6071,30.6837,29.6321,30.4064,11666.179066507,0
+PLPC.US,D,20150813,000000,30.6071,30.6071,29.9909,29.9909,2330.217396984,0
+PLPC.US,D,20150814,000000,30.0446,30.9629,30.0446,30.5883,23998.422000372,0
+PLPC.US,D,20150817,000000,30.2334,30.6131,29.4691,30.4064,9665.9751868849,0
+PLPC.US,D,20150818,000000,29.8736,30.1419,29.3588,29.7484,1444.8152772319,0
+PLPC.US,D,20150819,000000,29.7573,30.9371,29.7573,30.1509,3553.6821442779,0
+PLPC.US,D,20150820,000000,29.9094,30.8188,29.9094,29.9194,3108.9688068569,0
+PLPC.US,D,20150821,000000,29.5238,30.3696,29.479,29.479,5445.2230364756,0
+PLPC.US,D,20150824,000000,30.8288,30.8288,29.2465,30.1509,18122.57156929,0
+PLPC.US,D,20150825,000000,30.8288,30.8288,30.1161,30.3258,3222.6624881432,0
+PLPC.US,D,20150826,000000,30.2612,30.6071,28.9214,29.6132,12335.261350183,0
+PLPC.US,D,20150827,000000,29.6043,29.6043,28.2089,29.1083,7666.7774460355,0
+PLPC.US,D,20150828,000000,29.0696,29.0696,27.7238,27.8401,22332.256193202,0
+PLPC.US,D,20150831,000000,27.7327,27.8401,25.4726,27.2715,58329.889193761,0
+PLPC.US,D,20150901,000000,27.4962,29.1262,27.4962,28.9404,15222.879627102,0
+PLPC.US,D,20150902,000000,28.9404,30.4162,28.5776,30.3786,11224.484145403,0
+PLPC.US,D,20150903,000000,30.3616,31.4857,30.2791,30.2791,11666.179066507,0
+PLPC.US,D,20150904,000000,30.4849,30.4849,29.4602,30.1609,11109.784325344,0
+PLPC.US,D,20150908,000000,30.3974,30.3974,29.4045,29.6411,10999.109060375,0
+PLPC.US,D,20150909,000000,29.6321,30.0993,29.002,29.0437,8665.8732470739,0
+PLPC.US,D,20150910,000000,29.5158,29.5158,28.8559,29.0696,7544.0285157971,0
+PLPC.US,D,20150911,000000,29.2087,29.5516,28.9742,29.1997,5332.5354939617,0
+PLPC.US,D,20150914,000000,29.0795,29.2902,28.6591,28.6959,11774.842053931,0
+PLPC.US,D,20150915,000000,29.0278,29.1083,28.5776,28.8459,9333.9493919778,0
+PLPC.US,D,20150916,000000,28.7038,30.0635,28.5875,29.4314,10888.433795406,0
+PLPC.US,D,20150917,000000,30.0813,30.5197,29.8468,30.5197,4127.1812445718,0
+PLPC.US,D,20150918,000000,30.1509,31.5046,29.1262,31.5046,8777.5546508154,0
+PLPC.US,D,20150921,000000,31.5046,33.0073,31.5046,32.6197,5445.2230364756,0
+PLPC.US,D,20150922,000000,32.4051,34.204,32.2122,33.3026,13221.669608708,0
+PLPC.US,D,20150923,000000,33.1594,33.235,32.5939,32.6645,6787.412158918,0
+PLPC.US,D,20150924,000000,32.6724,33.3026,32.5849,32.6874,22903.743015952,0
+PLPC.US,D,20150925,000000,32.9507,33.2827,32.3762,32.4826,7998.8032409425,0
+PLPC.US,D,20150928,000000,32.735,34.204,32.3494,33.1774,5276.1917227047,0
+PLPC.US,D,20150929,000000,33.713,34.3919,32.8513,33.1316,6407.0917029336,0
+PLPC.US,D,20150930,000000,33.4327,34.3084,32.8603,33.6206,4857.6379933673,0
+PLPC.US,D,20151001,000000,33.9655,35.2953,33.713,34.7258,9612.6498319452,0
+PLPC.US,D,20151002,000000,34.708,35.8291,34.2994,35.8291,8287.5650686344,0
+PLPC.US,D,20151005,000000,35.8291,38.0733,35.3967,37.6757,4623.2076593875,0
+PLPC.US,D,20151006,000000,37.6121,37.6121,35.8191,36.7533,4420.973766126,0
+PLPC.US,D,20151007,000000,36.7803,37.3239,36.2008,36.4463,8839.935254707,0
+PLPC.US,D,20151008,000000,36.4274,37.5475,36.4274,37.3139,6850.7989015821,0
+PLPC.US,D,20151009,000000,36.8259,36.8259,36.8259,36.8259,441.69492110362,0
+PLPC.US,D,20151012,000000,36.7156,38.1915,36.2475,37.5564,5781.2733864724,0
+PLPC.US,D,20151013,000000,37.5376,37.5564,36.8776,37.0138,4754.0056998054,0
+PLPC.US,D,20151014,000000,36.2087,36.2087,36.2087,36.2087,664.05158981409,0
+PLPC.US,D,20151015,000000,36.2187,37.4223,36.1182,36.816,14142.286585495,0
+PLPC.US,D,20151016,000000,37.0516,37.1052,36.1829,36.6142,5746.0585294368,0
+PLPC.US,D,20151019,000000,36.155,38.0086,36.155,37.6022,10657.021877744,0
+PLPC.US,D,20151020,000000,37.9838,38.3079,37.6121,38.0484,4015.4998408304,0
+PLPC.US,D,20151021,000000,38.0086,38.2233,37.1311,37.8556,3979.2788450223,0
+PLPC.US,D,20151022,000000,38.0484,38.1021,36.0994,37.966,4857.6379933673,0
+PLPC.US,D,20151023,000000,38.2333,38.7343,36.3071,38.7343,5412.0204569849,0
+PLPC.US,D,20151026,000000,38.4878,38.5324,36.2893,36.7245,5412.0204569849,0
+PLPC.US,D,20151027,000000,37.2673,37.3239,36.1918,36.5178,3757.9283150843,0
+PLPC.US,D,20151028,000000,37.0694,37.3139,36.3419,37.3139,6521.7915229924,0
+PLPC.US,D,20151029,000000,36.3339,37.3139,36.2971,36.9045,5527.7264158161,0
+PLPC.US,D,20151030,000000,37.0972,38.5504,37.0972,38.4618,1987.1240755801,0
+PLPC.US,D,20151102,000000,38.1627,39.0851,37.5276,39.0851,4274.0775053489,0
+PLPC.US,D,20151103,000000,38.7253,40.5341,38.7253,40.5341,3093.8767252702,0
+PLPC.US,D,20151104,000000,40.1107,41.385,39.421,41.376,3484.2585689791,0
+PLPC.US,D,20151105,000000,41.6105,41.6105,40.6604,41.4207,4198.6170974155,0
+PLPC.US,D,20151106,000000,41.1315,41.1504,39.8096,41.1504,1545.4291544764,0
+PLPC.US,D,20151109,000000,41.1593,41.4495,37.4322,37.5644,22086.758332726,0
+PLPC.US,D,20151110,000000,38.2333,38.4618,37.2573,37.4511,5746.0585294368,0
+PLPC.US,D,20151111,000000,38.0086,38.0086,36.9214,37.2394,4198.6170974155,0
+PLPC.US,D,20151112,000000,37.141,37.2861,36.3339,36.6053,5964.3906430575,0
+PLPC.US,D,20151113,000000,36.816,37.5564,34.6165,34.9793,5083.0130783952,0
+PLPC.US,D,20151116,000000,34.9335,37.0694,34.6165,35.1502,7515.8566301686,0
+PLPC.US,D,20151117,000000,35.1055,35.4126,34.5807,34.8401,6740.1236366131,0
+PLPC.US,D,20151118,000000,34.6742,34.8401,34.2796,34.6066,5527.7264158161,0
+PLPC.US,D,20151119,000000,34.8977,35.7655,34.8977,34.9147,2098.8054793215,0
+PLPC.US,D,20151120,000000,35.0697,36.0726,35.0697,36.0726,3757.9283150843,0
+PLPC.US,D,20151123,000000,35.4385,37.2205,35.4385,37.2205,9061.2857846451,0
+PLPC.US,D,20151124,000000,35.521,38.2333,35.521,38.2233,3647.2530501153,0
+PLPC.US,D,20151125,000000,38.2333,38.2333,38.1449,38.1449,1102.7280946004,0
+PLPC.US,D,20151127,000000,37.946,37.946,36.0288,37.0138,6850.7989015821,0
+PLPC.US,D,20151130,000000,37.6022,38.4618,37.1599,37.8914,11489.098642556,0
+PLPC.US,D,20151201,000000,37.7553,38.2333,37.3319,38.2333,27010.801485075,0
+PLPC.US,D,20151202,000000,36.2813,37.9093,36.2813,37.6588,4640.3120185191,0
+PLPC.US,D,20151203,000000,37.792,38.456,37.622,37.622,10364.235494962,0
+PLPC.US,D,20151204,000000,36.643,39.3684,36.643,38.9161,4530.6428923225,0
+PLPC.US,D,20151207,000000,38.6895,38.6895,36.4642,38.5692,6850.7989015821,0
+PLPC.US,D,20151208,000000,36.9412,39.4022,36.9412,37.946,8206.0678280663,0
+PLPC.US,D,20151209,000000,38.7789,39.5919,37.8834,39.0324,30166.052675464,0
+PLPC.US,D,20151210,000000,39.094,39.429,39.0403,39.3306,3205.5581290117,0
+PLPC.US,D,20151211,000000,38.8872,38.9161,36.2971,38.2521,18234.252973032,0
+PLPC.US,D,20151214,000000,38.3257,38.4618,36.6808,37.1509,7685.8940827119,0
+PLPC.US,D,20151215,000000,37.8556,39.1219,37.8556,39.1219,6297.422576737,0
+PLPC.US,D,20151216,000000,38.8872,38.9161,38.5324,38.8972,5412.0204569849,0
+PLPC.US,D,20151217,000000,37.5644,39.0592,37.5644,38.5504,9945.6817656247,0
+PLPC.US,D,20151218,000000,38.5504,38.6985,36.5606,37.6489,23533.585887503,0
+PLPC.US,D,20151221,000000,37.1957,39.754,36.7067,38.2155,7955.5392737273,0
+PLPC.US,D,20151222,000000,38.1816,38.3168,37.4123,37.7373,5667.5797051861,0
+PLPC.US,D,20151223,000000,38.0086,38.9966,37.3408,38.9966,5192.6822045917,0
+PLPC.US,D,20151224,000000,38.4976,39.754,37.8914,37.8914,2676.3291347053,0
+PLPC.US,D,20151228,000000,38.5324,39.8196,38.1528,38.7153,6016.7098592247,0
+PLPC.US,D,20151229,000000,39.1507,39.1507,38.0086,38.5504,4244.899480948,0
+PLPC.US,D,20151230,000000,37.3507,37.7701,37.3507,37.7701,236.44261152472,0
+PLPC.US,D,20151231,000000,37.7611,39.1795,37.7611,38.28,2185.3334137518,0
+PLPC.US,D,20160104,000000,38.2085,39.3246,37.963,38.6447,6641.5220369134,0
+PLPC.US,D,20160105,000000,39.4528,39.7341,39.4528,39.7341,426.60283951693,0
+PLPC.US,D,20160106,000000,39.2978,39.2978,38.28,39.097,3554.6882830503,0
+PLPC.US,D,20160107,000000,38.8436,39.8652,38.8147,39.263,3920.9227962205,0
+PLPC.US,D,20160108,000000,39.3246,39.5423,38.1001,38.3257,1774.828794594,0
+PLPC.US,D,20160111,000000,39.2351,39.2351,37.3775,37.3775,4404.8755457668,0
+PLPC.US,D,20160112,000000,37.4998,38.3347,36.8875,37.9958,4829.4661077389,0
+PLPC.US,D,20160113,000000,37.0982,39.0086,36.4632,37.5524,3070.735533504,0
+PLPC.US,D,20160114,000000,37.8258,39.8554,37.4163,38.8247,5433.1493712062,0
+PLPC.US,D,20160115,000000,37.9808,37.9808,34.8043,35.7813,1602.7790645058,0
+PLPC.US,D,20160119,000000,36.1988,36.1988,33.7518,35.0429,3961.1683471183,0
+PLPC.US,D,20160120,000000,32.733,35.0071,32.733,34.6542,1886.5101983355,0
+PLPC.US,D,20160121,000000,34.7954,34.7954,32.4875,33.0889,6976.5662481378,0
+PLPC.US,D,20160122,000000,32.9507,34.044,31.5155,32.1248,9655.9137991604,0
+PLPC.US,D,20160125,000000,31.6686,31.6686,30.0237,30.0237,4207.6723463675,0
+PLPC.US,D,20160126,000000,30.458,30.6876,30.0793,30.2324,3017.4101785643,0
+PLPC.US,D,20160127,000000,30.2324,32.7241,30.1331,30.7323,2089.7502303695,0
+PLPC.US,D,20160128,000000,30.6876,30.9162,30.458,30.6091,3058.6618682346,0
+PLPC.US,D,20160129,000000,33.6345,34.3899,33.56,34.3899,1588.6931216916,0
+PLPC.US,D,20160201,000000,31.8664,32.733,31.7799,32.733,861.25478921343,0
+PLPC.US,D,20160202,000000,32.2878,32.2878,30.0197,30.4074,3166.3187168863,0
+PLPC.US,D,20160203,000000,30.8248,31.771,30.3159,30.6697,4741.9320345361,0
+PLPC.US,D,20160204,000000,30.2046,31.0245,30.1489,31.0245,3890.7386330471,0
+PLPC.US,D,20160205,000000,30.7323,30.7323,30.0058,30.0058,5659.5305950065,0
+PLPC.US,D,20160208,000000,30.5515,31.0881,30.0058,30.0515,913.5740053806,0
+PLPC.US,D,20160209,000000,29.98,30.0058,28.7237,29.0944,4987.4298950128,0
+PLPC.US,D,20160210,000000,29.0944,29.16,28.8211,28.8211,5391.897681536,0
+PLPC.US,D,20160211,000000,29.0149,29.0149,29.0149,29.0149,230.40577889004,0
+PLPC.US,D,20160212,000000,30.9709,30.9709,28.9155,29.7683,922.62925433261,0
+PLPC.US,D,20160216,000000,29.5526,29.8964,29.5526,29.8964,1276.7901022335,0
+PLPC.US,D,20160217,000000,30.796,31.0881,30.5584,31.0693,2800.0842037161,0
+PLPC.US,D,20160218,000000,30.9162,30.9162,30.296,30.296,1505.1836035786,0
+PLPC.US,D,20160219,000000,29.8328,29.972,29.4045,29.4134,3056.6495906897,0
+PLPC.US,D,20160222,000000,29.5426,29.972,29.5168,29.815,5106.1542701614,0
+PLPC.US,D,20160223,000000,29.7325,29.963,29.497,29.5526,4283.1327543009,0
+PLPC.US,D,20160224,000000,29.963,32.5433,29.5248,31.1061,6897.0812851146,0
+PLPC.US,D,20160225,000000,31.1965,32.1964,29.3141,30.3159,14093.991924418,0
+PLPC.US,D,20160226,000000,30.7612,30.7612,29.9044,29.9044,1082.6053191515,0
+PLPC.US,D,20160229,000000,30.2046,30.2046,29.7225,29.7325,551.36404730019,0
+PLPC.US,D,20160301,000000,29.4224,29.6341,29.3309,29.6341,1539.3923218418,0
+PLPC.US,D,20160302,000000,29.1232,30.3616,29.1232,30.3616,12488.194443595,0
+PLPC.US,D,20160303,000000,29.5526,30.2235,29.493,29.8866,1341.18298367,0
+PLPC.US,D,20160304,000000,30.458,32.3693,30.307,32.3693,9876.258190326,0
+PLPC.US,D,20160307,000000,32.4081,33.8611,32.4081,33.6434,1622.9018399547,0
+PLPC.US,D,20160308,000000,33.1068,33.1068,33.1068,33.1068,830.06448726762,0
+PLPC.US,D,20160309,000000,33.5213,33.9237,32.3335,33.9237,490.99572095345,0
+PLPC.US,D,20160310,000000,33.6434,33.9615,32.3693,33.0173,3436.9700466742,0
+PLPC.US,D,20160311,000000,31.9141,32.9507,31.9141,32.9507,1539.3923218418,0
+PLPC.US,D,20160314,000000,32.6068,33.6892,32.5253,32.8066,2508.3039597069,0
+PLPC.US,D,20160315,000000,32.9358,32.9358,32.8066,32.8066,2110.8791445909,0
+PLPC.US,D,20160316,000000,32.7808,33.7518,32.733,33.1714,3324.2825041603,0
+PLPC.US,D,20160317,000000,33.1336,33.886,32.742,33.6624,5660.5367337789,0
+PLPC.US,D,20160318,000000,33.7786,34.3531,31.6259,32.5433,14347.538895074,0
+PLPC.US,D,20160321,000000,32.8523,33.8522,32.8523,32.9329,1740.6200763309,0
+PLPC.US,D,20160322,000000,32.733,33.4914,32.733,33.4914,2079.6888426451,0
+PLPC.US,D,20160323,000000,32.8513,32.8513,31.9598,32.3792,6922.2347544257,0
+PLPC.US,D,20160324,000000,32.742,32.9418,32.3892,32.3892,1642.0184766312,0
+PLPC.US,D,20160328,000000,32.3335,32.3524,32.2182,32.3424,1813.062067947,0
+PLPC.US,D,20160329,000000,32.1069,34.044,32.1069,33.0173,3399.7429120937,0
+PLPC.US,D,20160330,000000,33.224,33.6007,33.224,33.4477,1262.7041594192,0
+PLPC.US,D,20160331,000000,33.8114,34.0599,32.7598,33.392,1490.0915219919,0
+PLPC.US,D,20160401,000000,33.1535,33.4895,32.6138,32.6138,1423.6863630105,0
+PLPC.US,D,20160404,000000,32.4846,33.4477,32.4747,32.6486,3626.1241358939,0
+PLPC.US,D,20160405,000000,34.1136,34.1136,32.9597,33.5729,2715.5685468307,0
+PLPC.US,D,20160406,000000,33.4895,34.194,33.4557,34.05,2637.0897225799,0
+PLPC.US,D,20160407,000000,33.7388,34.0669,33.4635,33.7388,2674.3168571604,0
+PLPC.US,D,20160408,000000,34.0221,34.54,33.6097,34.53,3519.4734260147,0
+PLPC.US,D,20160411,000000,34.4665,36.3707,33.2022,33.5153,3578.835613589,0
+PLPC.US,D,20160412,000000,33.4557,34.9723,33.4557,34.8521,2949.9988808105,0
+PLPC.US,D,20160413,000000,35.4563,35.6581,34.4435,35.188,2561.6293146465,0
+PLPC.US,D,20160414,000000,35.5488,35.6144,33.8114,34.0599,9699.1777663756,0
+PLPC.US,D,20160415,000000,33.6832,34.53,33.1972,33.9377,3404.7736059559,0
+PLPC.US,D,20160418,000000,33.6186,34.9922,33.6186,34.9445,1171.1455311267,0
+PLPC.US,D,20160419,000000,35.5846,35.5846,35.1204,35.4275,2302.0455113555,0
+PLPC.US,D,20160420,000000,35.1632,36.0338,35.018,35.3749,2913.7778850025,0
+PLPC.US,D,20160421,000000,35.7008,36.0864,35.3162,35.5021,3526.5163974218,0
+PLPC.US,D,20160422,000000,35.8509,37.2563,35.8509,37.2483,2411.7146375521,0
+PLPC.US,D,20160425,000000,36.2217,37.4878,35.6482,36.1888,2095.7870630042,0
+PLPC.US,D,20160426,000000,36.5715,37.4878,36.5715,37.4878,2297.0148174933,0
+PLPC.US,D,20160427,000000,37.8337,38.8475,37.634,38.8475,3621.0934420317,0
+PLPC.US,D,20160428,000000,38.8574,38.8574,36.8031,37.1201,797.86804654936,0
+PLPC.US,D,20160429,000000,38.8574,38.8574,37.0286,38.3834,2082.7072589624,0
+PLPC.US,D,20160502,000000,37.0018,38.5831,37.0018,38.5831,2574.7091186883,0
+PLPC.US,D,20160503,000000,38.2095,38.4908,37.1112,38.1905,1235.5384125632,0
+PLPC.US,D,20160504,000000,36.5079,36.5079,36.5079,36.5079,305.86618682346,0
+PLPC.US,D,20160505,000000,36.7275,36.7275,35.5021,35.512,657.00861840698,0
+PLPC.US,D,20160506,000000,35.667,37.0286,35.667,37.0286,1600.7667869609,0
+PLPC.US,D,20160509,000000,32.1914,37.469,32.1914,36.1143,3102.9319742222,0
+PLPC.US,D,20160510,000000,36.3509,36.3985,35.8141,36.3985,1097.6974007381,0
+PLPC.US,D,20160511,000000,37.0108,37.0286,34.8987,35.2923,5838.6232965018,0
+PLPC.US,D,20160512,000000,35.5568,36.3409,35.0548,35.6272,1987.1240755801,0
+PLPC.US,D,20160513,000000,35.9583,36.7573,35.9583,36.7573,1473.9933016328,0
+PLPC.US,D,20160516,000000,37.5495,37.8795,37.1201,37.634,887.41439729702,0
+PLPC.US,D,20160517,000000,36.3975,37.7245,36.3975,37.7245,224.36894625537,0
+PLPC.US,D,20160518,000000,36.3886,37.634,36.3886,36.8537,2739.7158773694,0
+PLPC.US,D,20160519,000000,36.7474,37.8248,36.7474,37.0754,1954.9276348618,0
+PLPC.US,D,20160520,000000,37.4432,38.4032,37.1668,37.1668,1597.7483706436,0
+PLPC.US,D,20160523,000000,37.5862,38.4032,37.5862,38.3645,3166.3187168863,0
+PLPC.US,D,20160524,000000,38.4032,39.0851,38.4032,38.8853,3197.5090188321,0
+PLPC.US,D,20160525,000000,39.5969,40.1843,39.1139,40.1843,2539.4942616527,0
+PLPC.US,D,20160526,000000,40.1843,40.1843,38.8346,39.2242,2094.7809242317,0
+PLPC.US,D,20160527,000000,38.2333,39.5164,38.1707,38.5354,1749.6753252829,0
+PLPC.US,D,20160531,000000,39.0145,39.9358,38.8574,39.9358,1870.4119779764,0
+PLPC.US,D,20160601,000000,39.5711,40.1396,39.5522,40.1396,2492.2057393477,0
+PLPC.US,D,20160602,000000,40.1396,40.1575,39.424,39.424,394.40639879867,0
+PLPC.US,D,20160603,000000,39.2431,39.2521,39.2431,39.2521,541.30265957573,0
+PLPC.US,D,20160606,000000,38.4937,39.8564,38.4937,39.8564,1050.4088784332,0
+PLPC.US,D,20160607,000000,40.0661,40.0661,38.94,39.3226,615.75692873671,0
+PLPC.US,D,20160608,000000,39.094,40.1843,39.094,40.1307,1550.4598483387,0
+PLPC.US,D,20160609,000000,40.1396,40.1396,36.8995,39.094,1755.7121579176,0
+PLPC.US,D,20160610,000000,38.5354,39.4051,37.8507,38.612,1876.448810611,0
+PLPC.US,D,20160613,000000,37.0854,38.449,35.995,37.5773,2995.2751255705,0
+PLPC.US,D,20160614,000000,37.9332,40.229,37.7771,38.4908,5305.3697471056,0
+PLPC.US,D,20160615,000000,38.1707,38.1707,38.1707,38.1707,500.05096990546,0
+PLPC.US,D,20160616,000000,37.1291,38.1707,37.0386,37.0386,1476.0055791777,0
+PLPC.US,D,20160617,000000,37.2195,38.4032,37.2195,37.478,8239.270407557,0
+PLPC.US,D,20160620,000000,37.4878,37.5396,36.8458,37.3239,2078.6827038726,0
+PLPC.US,D,20160621,000000,36.5884,37.4432,36.5884,37.3835,764.66546705865,0
+PLPC.US,D,20160622,000000,37.2125,37.2125,36.5348,36.8717,658.01475717942,0
+PLPC.US,D,20160623,000000,36.6092,39.2868,36.4274,36.9094,1505.1836035786,0
+PLPC.US,D,20160624,000000,36.1143,38.3933,36.1143,37.0854,5573.0026605762,0
+PLPC.US,D,20160627,000000,38.1905,38.4996,36.9372,37.2026,6144.4894833253,0
+PLPC.US,D,20160628,000000,37.0198,37.0286,35.4474,36.5526,3258.8834839513,0
+PLPC.US,D,20160629,000000,37.2155,37.8238,37.2155,37.6747,1559.5150972907,0
+PLPC.US,D,20160630,000000,36.7583,38.1349,35.8837,37.1142,4133.2180772065,0
+PLPC.US,D,20160701,000000,36.3697,36.6092,35.5239,35.5239,1741.6262151033,0
+PLPC.US,D,20160705,000000,35.9652,36.1124,34.4415,35.1472,2938.9313543136,0
+PLPC.US,D,20160706,000000,34.7348,34.7348,33.2906,34.1106,6960.4680277786,0
+PLPC.US,D,20160707,000000,33.9814,34.2279,33.1992,33.1992,4976.3623685159,0
+PLPC.US,D,20160708,000000,33.0521,35.0658,32.908,34.8719,9440.600101857,0
+PLPC.US,D,20160711,000000,35.7933,37.4382,35.7933,36.7097,908.54331151837,0
+PLPC.US,D,20160712,000000,36.9581,37.8238,36.7007,36.7007,4276.0897828938,0
+PLPC.US,D,20160713,000000,36.7295,37.794,36.7295,37.7115,1309.9926817242,0
+PLPC.US,D,20160714,000000,38.942,39.5035,38.3645,39.0175,2100.8177568664,0
+PLPC.US,D,20160715,000000,39.0344,39.3375,38.3834,39.3375,1237.5506901081,0
+PLPC.US,D,20160718,000000,38.3466,38.3466,38.3466,38.3466,189.15408921977,0
+PLPC.US,D,20160719,000000,36.5536,37.7035,36.5536,37.7035,664.05158981409,0
+PLPC.US,D,20160720,000000,39.255,39.255,38.7769,38.7769,865.27934430321,0
+PLPC.US,D,20160721,000000,39.3842,41.3492,39.3664,41.3134,4550.7656677714,0
+PLPC.US,D,20160722,000000,40.9208,42.9593,40.9208,42.518,1637.9939215414,0
+PLPC.US,D,20160725,000000,42.8519,43.4155,42.518,42.9394,5767.1874436582,0
+PLPC.US,D,20160726,000000,42.8569,43.9889,42.3162,42.9125,4148.3101587932,0
+PLPC.US,D,20160727,000000,42.361,43.3817,42.3272,43.006,5193.6883433642,0
+PLPC.US,D,20160728,000000,43.4155,44.1052,42.8102,44.1052,11323.085745103,0
+PLPC.US,D,20160729,000000,44.5664,44.9083,43.9233,44.9083,5646.4507909647,0
+PLPC.US,D,20160801,000000,44.7861,45.0077,44.3447,45.0077,1704.3990805228,0
+PLPC.US,D,20160802,000000,42.6611,42.6611,42.6611,42.6611,1215.4156371143,0
+PLPC.US,D,20160803,000000,43.4155,44.1996,43.4155,44.1996,698.26030807724,0
+PLPC.US,D,20160804,000000,44.1996,44.1996,44.1996,44.1996,151.92695463929,0
+PLPC.US,D,20160805,000000,42.6253,43.4493,42.6253,43.4493,2000.2038796218,0
+PLPC.US,D,20160808,000000,43.168,43.1868,41.0739,41.0739,1085.6237354688,0
+PLPC.US,D,20160809,000000,42.4991,42.4991,40.3384,40.3672,3079.790782456,0
+PLPC.US,D,20160810,000000,38.8217,38.8217,38.8217,38.8217,219.33825239314,0
+PLPC.US,D,20160811,000000,38.0236,38.0236,38.0236,38.0236,271.65746856031,0
+PLPC.US,D,20160812,000000,38.3009,38.3009,37.7573,37.7573,443.70719864851,0
+PLPC.US,D,20160815,000000,38.926,38.926,38.926,38.926,273.6697461052,0
+PLPC.US,D,20160816,000000,38.5553,38.5553,36.986,37.7383,730.4567487955,0
+PLPC.US,D,20160817,000000,37.2513,37.2513,37.2513,37.2513,366.2345131702,0
+PLPC.US,D,20160818,000000,37.0416,37.0416,36.5666,36.5666,324.98282349993,0
+PLPC.US,D,20160819,000000,36.6937,39.1357,36.6937,37.7841,2928.8699665891,0
+PLPC.US,D,20160822,000000,37.7115,39.741,37.7115,38.8604,1793.9454312705,0
+PLPC.US,D,20160823,000000,40.6237,40.6237,39.6039,40.237,591.60959819801,0
+PLPC.US,D,20160825,000000,37.951,39.9716,37.951,39.9716,435.65808846894,0
+PLPC.US,D,20160826,000000,38.603,38.9797,37.8765,37.951,2953.0172971278,0
+PLPC.US,D,20160829,000000,36.8925,38.2223,36.8925,38.2223,830.06448726762,0
+PLPC.US,D,20160830,000000,38.5931,38.5931,37.951,37.951,539.29038203084,0
+PLPC.US,D,20160831,000000,38.4818,38.5841,37.7303,37.7303,340.07490508661,0
+PLPC.US,D,20160901,000000,38.6408,39.4568,37.9312,39.4478,1810.0436516296,0
+PLPC.US,D,20160902,000000,39.1447,39.1447,39.1447,39.1447,183.1172565851,0
+PLPC.US,D,20160906,000000,38.5006,39.7868,38.5006,39.7868,3744.8485110425,0
+PLPC.US,D,20160907,000000,39.908,42.9961,39.908,42.6273,3287.0553695798,0
+PLPC.US,D,20160908,000000,41.9495,43.9979,41.9495,43.9233,2418.7576089592,0
+PLPC.US,D,20160909,000000,42.7834,43.647,41.7139,42.5439,3130.0977210783,0
+PLPC.US,D,20160912,000000,41.7189,42.5905,41.5797,41.6265,3192.4783249699,0
+PLPC.US,D,20160913,000000,40.3762,42.3868,40.3762,41.2418,1441.7968609145,0
+PLPC.US,D,20160914,000000,41.6265,42.0588,41.4993,41.4993,1732.5709661513,0
+PLPC.US,D,20160915,000000,42.6273,42.6273,40.1923,42.2238,544.32107589307,0
+PLPC.US,D,20160916,000000,41.6732,42.1612,38.5454,38.8316,10966.912619657,0
+PLPC.US,D,20160919,000000,39.9398,39.9398,39.5939,39.5939,962.87480523044,0
+PLPC.US,D,20160921,000000,40.229,40.229,40.229,40.229,242.47944415939,0
+PLPC.US,D,20160922,000000,39.6496,40.4208,39.6496,40.4208,672.10069999366,0
+PLPC.US,D,20160926,000000,38.934,38.9976,38.934,38.9976,242.47944415939,0
+PLPC.US,D,20160927,000000,38.6765,40.0253,38.6765,39.7589,6725.0315550264,0
+PLPC.US,D,20160928,000000,38.9886,40.4298,38.9886,40.4298,4415.9430722637,0
+PLPC.US,D,20160929,000000,40.0521,40.0521,40.0521,40.0521,247.51013802162,0
+PLPC.US,D,20160930,000000,39.3326,39.416,38.5851,38.928,4421.9799048984,0
+PLPC.US,D,20161003,000000,38.7968,38.924,38.2601,38.2601,2002.2161571667,0
+PLPC.US,D,20161004,000000,38.3079,39.092,38.3079,38.7879,2954.0234359003,0
+PLPC.US,D,20161005,000000,40.562,40.562,40.1465,40.4964,545.32721466551,0
+PLPC.US,D,20161006,000000,38.8237,39.9696,38.1885,39.9696,1598.7545094161,0
+PLPC.US,D,20161007,000000,39.1487,39.1487,39.1487,39.1487,304.86004805102,0
+PLPC.US,D,20161010,000000,38.3079,40.8274,38.3079,40.8274,2080.6949814175,0
+PLPC.US,D,20161011,000000,39.7927,39.7927,39.7927,39.7927,715.36466720882,0
+PLPC.US,D,20161012,000000,39.7838,40.4686,39.7838,40.4686,1013.1817438527,0
+PLPC.US,D,20161013,000000,39.3892,39.3892,39.3892,39.3892,476.90977813921,0
+PLPC.US,D,20161014,000000,38.9538,39.2321,38.9538,39.2321,483.95274954633,0
+PLPC.US,D,20161017,000000,39.5443,39.6745,39.5085,39.5085,620.78762259893,0
+PLPC.US,D,20161018,000000,39.5264,39.5264,39.1209,39.1209,1247.6120778325,0
+PLPC.US,D,20161019,000000,39.424,39.434,38.933,39.1109,1250.6304941499,0
+PLPC.US,D,20161020,000000,39.0751,39.3972,38.3933,39.2321,1391.4899222923,0
+PLPC.US,D,20161021,000000,38.5553,39.2998,38.4242,38.936,2902.7103585055,0
+PLPC.US,D,20161024,000000,39.416,40.6604,39.0781,40.6604,3088.846031408,0
+PLPC.US,D,20161025,000000,40.9844,41.5381,40.5987,40.7727,14163.415499717,0
+PLPC.US,D,20161026,000000,40.6892,40.6892,40.4686,40.5243,3338.3684469745,0
+PLPC.US,D,20161027,000000,40.6167,40.6167,40.1465,40.4596,9496.943873114,0
+PLPC.US,D,20161028,000000,40.5243,40.9317,40.5243,40.9317,1089.6482905586,0
+PLPC.US,D,20161031,000000,40.9775,40.9775,39.7122,39.7122,2896.6735258709,0
+PLPC.US,D,20161101,000000,39.897,40.3572,39.897,40.2549,1480.0301342675,0
+PLPC.US,D,20161102,000000,41.0221,41.0221,40.2728,40.2728,1133.9183965462,0
+PLPC.US,D,20161103,000000,39.7033,40.2827,39.7033,39.7122,13003.337495087,0
+PLPC.US,D,20161104,000000,39.4717,40.9844,39.4717,40.1565,5112.1911027961,0
+PLPC.US,D,20161107,000000,40.9128,40.9128,40.9128,40.9128,653.99020208964,0
+PLPC.US,D,20161108,000000,40.1565,40.7926,39.6844,40.7926,5815.4821047356,0
+PLPC.US,D,20161109,000000,39.6933,42.4623,39.6933,42.4623,3822.3211965208,0
+PLPC.US,D,20161110,000000,42.4623,42.4623,42.186,42.4445,2191.3702463865,0
+PLPC.US,D,20161111,000000,42.4355,50.0955,42.0061,49.3838,16268.257811673,0
+PLPC.US,D,20161114,000000,49.515,51.6936,49.515,51.1391,18549.174408807,0
+PLPC.US,D,20161115,000000,51.2325,51.2325,49.3838,50.494,6445.3249762865,0
+PLPC.US,D,20161116,000000,49.5597,49.6135,45.945,47.9089,12473.102362008,0
+PLPC.US,D,20161117,000000,47.7877,49.4336,46.7073,49.1831,6646.5527307756,0
+PLPC.US,D,20161118,000000,48.8312,49.3232,46.0513,48.8312,6433.2513110172,0
+PLPC.US,D,20161121,000000,49.2924,49.2924,46.916,48.1683,2190.3641076141,0
+PLPC.US,D,20161122,000000,47.7519,49.2676,47.7519,49.2586,2930.882244134,0
+PLPC.US,D,20161123,000000,48.877,52.2026,48.877,50.8717,7388.077006068,0
+PLPC.US,D,20161125,000000,51.158,51.6936,50.7802,51.6003,886.40825852457,0
+PLPC.US,D,20161128,000000,51.4084,53.6954,51.0387,52.4113,15193.701602701,0
+PLPC.US,D,20161129,000000,52.3119,52.4113,50.8081,51.324,8519.9831250693,0
+PLPC.US,D,20161130,000000,51.2027,52.5733,51.2027,51.636,6548.9572698484,0
+PLPC.US,D,20161201,000000,52.5951,52.5951,51.2404,52.0247,1536.3739055244,0
+PLPC.US,D,20161202,000000,51.9263,53.4559,51.9263,52.6428,3733.7809845456,0
+PLPC.US,D,20161205,000000,53.4369,54.5173,52.6339,54.2887,13510.431436399,0
+PLPC.US,D,20161206,000000,53.6765,54.4627,52.9827,54.1754,5616.2666277913,0
+PLPC.US,D,20161207,000000,54.4259,56.5052,52.4311,52.4311,12832.293903771,0
+PLPC.US,D,20161208,000000,52.4311,52.4311,49.857,52.4311,5236.9523105793,0
+PLPC.US,D,20161209,000000,52.4113,56.2637,52.4113,54.0015,2663.2493306635,0
+PLPC.US,D,20161212,000000,51.3786,55.0441,51.2325,54.1118,4596.0419125315,0
+PLPC.US,D,20161213,000000,54.8155,56.2279,54.3623,55.2945,3728.7502906834,0
+PLPC.US,D,20161214,000000,54.6118,55.7169,51.2325,55.3503,8496.8419333031,0
+PLPC.US,D,20161215,000000,55.0063,55.9386,53.5393,55.3571,14382.75375211,0
+PLPC.US,D,20161216,000000,55.8383,56.4366,53.7332,54.0104,20399.463611334,0
+PLPC.US,D,20161219,000000,52.609,54.1386,50.8438,54.0472,4341.4888031028,0
+PLPC.US,D,20161220,000000,54.0015,54.6118,52.772,54.6118,3082.8091987733,0
+PLPC.US,D,20161221,000000,54.8781,54.8781,54.8781,54.8781,1527.3186565724,0
+PLPC.US,D,20161222,000000,54.7668,54.9239,53.9091,53.9091,948.7888624162,0
+PLPC.US,D,20161223,000000,52.9161,54.8275,52.9161,54.1556,848.17498517164,0
+PLPC.US,D,20161227,000000,54.2311,54.8523,54.093,54.8523,868.29776062055,0
+PLPC.US,D,20161228,000000,53.3555,55.563,52.8297,55.563,15543.837895512,0
+PLPC.US,D,20161229,000000,55.5162,56.2199,54.7737,54.7737,7859.956090345,0
+PLPC.US,D,20161230,000000,55.1713,55.1713,52.8873,53.8305,3851.4992209217,0
+PLPC.US,D,20170103,000000,54.5988,55.5728,53.4976,53.599,5520.683444409,0
+PLPC.US,D,20170104,000000,54.2003,54.6614,52.9937,53.5821,6360.8093194011,0
+PLPC.US,D,20170105,000000,53.5234,53.5234,50.8409,51.6798,5949.2985614708,0
+PLPC.US,D,20170109,000000,51.4392,51.8567,50.2257,50.2257,3014.391762247,0
+PLPC.US,D,20170110,000000,50.7882,51.5337,50.6401,51.5337,1198.3112779827,0
+PLPC.US,D,20170111,000000,51.1609,52.0793,50.985,51.0605,1886.5101983355,0
+PLPC.US,D,20170112,000000,51.2722,51.477,50.2257,50.2257,3991.3525102917,0
+PLPC.US,D,20170113,000000,51.8656,53.2372,49.8996,51.7264,1798.9761251327,0
+PLPC.US,D,20170117,000000,51.1838,51.1838,51.1251,51.152,1899.5900023773,0
+PLPC.US,D,20170118,000000,51.1251,51.1251,50.5895,50.7176,1114.8017598697,0
+PLPC.US,D,20170119,000000,49.6969,50.0785,49.6969,50.0785,1077.5746252892,0
+PLPC.US,D,20170120,000000,50.1243,50.2456,49.2735,50.2456,2188.3518300692,0
+PLPC.US,D,20170123,000000,49.7724,50.013,48.9664,49.353,3200.5274351494,0
+PLPC.US,D,20170124,000000,49.345,49.345,48.1881,48.4476,1697.3561091157,0
+PLPC.US,D,20170125,000000,47.2549,48.9664,47.2549,48.9664,2020.3266550708,0
+PLPC.US,D,20170126,000000,47.9268,48.7149,47.9268,48.1147,1275.783963461,0
+PLPC.US,D,20170127,000000,47.6972,47.6972,47.6972,47.6972,321.96440718259,0
+PLPC.US,D,20170130,000000,49.0131,50.4016,49.0131,50.4016,861.25478921343,0
+PLPC.US,D,20170131,000000,50.6063,50.9383,50.0229,50.5685,2335.2480908462,0
+PLPC.US,D,20170201,000000,50.7206,51.0307,50.6699,50.6699,1302.949710317,0
+PLPC.US,D,20170202,000000,50.5974,50.5974,49.4116,49.4116,1134.9245353186,0
+PLPC.US,D,20170203,000000,49.2268,49.2268,49.2268,49.2268,958.85025014065,0
+PLPC.US,D,20170206,000000,49.1622,49.1622,47.884,47.884,454.77472514541,0
+PLPC.US,D,20170207,000000,50.3837,50.3837,48.6951,48.6951,834.0890423574,0
+PLPC.US,D,20170208,000000,48.9306,50.011,48.3532,48.3532,919.61083801528,0
+PLPC.US,D,20170209,000000,47.8373,47.8373,47.8373,47.8373,247.51013802162,0
+PLPC.US,D,20170210,000000,49.5409,49.5409,49.5409,49.5409,217.32597484825,0
+PLPC.US,D,20170213,000000,50.013,50.013,50.013,50.013,320.95826841015,0
+PLPC.US,D,20170214,000000,50.7554,50.7554,50.1055,50.1055,777.74527110045,0
+PLPC.US,D,20170215,000000,50.4911,50.4911,50.4911,50.4911,668.07614490388,0
+PLPC.US,D,20170216,000000,50.7734,50.9383,49.9196,50.9294,4410.9123784015,0
+PLPC.US,D,20170217,000000,50.66,50.66,49.1235,49.1235,2694.4396326093,0
+PLPC.US,D,20170221,000000,49.4962,51.3846,49.4962,50.3738,831.07062604006,0
+PLPC.US,D,20170222,000000,49.2904,49.2904,48.8282,48.8282,793.84349145958,0
+PLPC.US,D,20170223,000000,47.4846,47.4846,47.4846,47.4846,207.26458712379,0
+PLPC.US,D,20170224,000000,48.864,48.864,47.0969,47.0969,2258.7815441404,0
+PLPC.US,D,20170227,000000,48.1445,49.0857,43.9483,43.9939,6869.9155382585,0
+PLPC.US,D,20170228,000000,44.8735,44.8735,42.2348,42.6233,5977.4704470993,0
+PLPC.US,D,20170301,000000,44.3537,45.2353,42.6233,42.7982,3778.0510905332,0
+PLPC.US,D,20170302,000000,42.8529,42.8529,42.4255,42.7336,9836.0126394282,0
+PLPC.US,D,20170303,000000,43.0408,43.1054,41.6324,42.5121,4183.5250158288,0
+PLPC.US,D,20170306,000000,42.5309,43.0964,42.5309,42.8997,2010.2652673463,0
+PLPC.US,D,20170307,000000,42.7982,42.7982,41.9087,42.3242,1347.2198163047,0
+PLPC.US,D,20170308,000000,42.2894,42.3162,41.6324,41.8908,4073.8558896322,0
+PLPC.US,D,20170309,000000,41.215,42.2338,41.215,41.863,3238.7607085024,0
+PLPC.US,D,20170310,000000,41.7228,45.1032,41.7228,41.9087,13788.125737594,0
+PLPC.US,D,20170313,000000,42.3709,42.8509,41.6225,41.7318,9757.5338151774,0
+PLPC.US,D,20170314,000000,41.7318,43.0577,41.7318,43.0577,1216.4217758867,0
+PLPC.US,D,20170315,000000,43.0309,43.2803,43.0309,43.2148,2337.2603683911,0
+PLPC.US,D,20170316,000000,41.6772,43.0865,41.6772,43.0487,3204.5519902392,0
+PLPC.US,D,20170317,000000,42.4385,43.2426,41.7149,42.835,7675.8326949875,0
+PLPC.US,D,20170320,000000,42.9265,46.1517,42.9265,44.7066,22578.760192452,0
+PLPC.US,D,20170321,000000,46.2332,46.2332,44.7503,44.7503,955.83183382332,0
+PLPC.US,D,20170322,000000,44.62,44.7801,44.62,44.7801,1155.0473107675,0
+PLPC.US,D,20170323,000000,44.7503,44.9223,43.2803,44.8347,5327.5048000994,0
+PLPC.US,D,20170324,000000,44.7066,46.1517,44.149,45.5692,978.97302558957,0
+PLPC.US,D,20170327,000000,46.2967,46.2967,44.8179,45.7501,1101.7219558279,0
+PLPC.US,D,20170328,000000,45.933,45.933,45.3327,45.7501,3139.1529700303,0
+PLPC.US,D,20170329,000000,45.3805,46.1716,44.4551,45.5315,2160.1799444407,0
+PLPC.US,D,20170330,000000,45.7511,46.4966,45.1976,46.0792,5918.108259525,0
+PLPC.US,D,20170331,000000,46.4966,48.8233,46.4966,48.4993,3483.2524302067,0
+PLPC.US,D,20170403,000000,47.566,48.4506,46.0304,46.4061,3285.0430920349,0
+PLPC.US,D,20170404,000000,46.2561,48.5907,46.2561,47.5491,3790.1247558026,0
+PLPC.US,D,20170405,000000,48.9863,49.8908,48.3552,48.3552,2057.5537896512,0
+PLPC.US,D,20170406,000000,49.2527,49.2775,47.0552,47.7261,3601.9768053552,0
+PLPC.US,D,20170407,000000,48.4316,48.9158,47.8274,47.8274,1466.9503302257,0
+PLPC.US,D,20170410,000000,49.0181,49.0181,48.6811,48.8153,1495.1222158542,0
+PLPC.US,D,20170411,000000,48.2657,48.2657,48.2657,48.2657,688.19892035279,0
+PLPC.US,D,20170412,000000,47.0074,47.0074,47.0074,47.0074,203.24003203401,0
+PLPC.US,D,20170413,000000,46.8802,47.085,46.8802,47.085,1008.1510499905,0
+PLPC.US,D,20170417,000000,48.4316,48.5559,46.9031,48.547,1034.3106580741,0
+PLPC.US,D,20170418,000000,48.8233,48.8233,46.7779,48.1901,1927.7618880058,0
+PLPC.US,D,20170419,000000,48.538,48.6345,48.4316,48.4316,1415.637252831,0
+PLPC.US,D,20170420,000000,48.4018,48.8233,48.4018,48.4904,3307.1781450287,0
+PLPC.US,D,20170421,000000,48.8233,50.3926,48.1951,50.3926,4993.4667276475,0
+PLPC.US,D,20170424,000000,48.9614,49.195,48.7289,49.195,2375.4936417441,0
+PLPC.US,D,20170425,000000,48.9982,49.7526,47.7807,49.7526,1769.7981007318,0
+PLPC.US,D,20170426,000000,49.2874,50.9611,47.2241,49.8996,2783.985983357,0
+PLPC.US,D,20170427,000000,48.9158,48.9158,48.9158,48.9158,1051.4150172056,0
+PLPC.US,D,20170428,000000,48.5182,49.2228,48.5182,49.2228,1663.1473908526,0
+PLPC.US,D,20170501,000000,48.3104,48.7984,48.3104,48.7984,1071.5377926546,0
+PLPC.US,D,20170502,000000,47.6873,48.2657,47.6873,48.2657,618.77534505404,0
+PLPC.US,D,20170503,000000,49.0082,49.5121,48.5649,48.5649,1371.3671468433,0
+PLPC.US,D,20170504,000000,49.9931,50.2167,49.9931,49.9931,978.97302558957,0
+PLPC.US,D,20170505,000000,49.7526,49.7526,44.6112,44.8139,7667.7835848079,0
+PLPC.US,D,20170508,000000,46.0026,46.0026,45.5126,45.5126,903.51261765615,0
+PLPC.US,D,20170509,000000,45.8377,45.8754,45.8377,45.8475,1170.1393923542,0
+PLPC.US,D,20170510,000000,45.8277,48.0878,44.312,44.3587,2863.4709463802,0
+PLPC.US,D,20170511,000000,44.7215,47.2429,42.5627,43.8667,3358.4912224234,0
+PLPC.US,D,20170512,000000,44.1252,44.1252,42.2764,42.2764,2401.6532498276,0
+PLPC.US,D,20170515,000000,43.0567,44.2216,42.6671,43.1402,1835.1971209408,0
+PLPC.US,D,20170516,000000,42.4047,43.0567,42.2864,42.8698,1509.2081586684,0
+PLPC.US,D,20170517,000000,43.2426,44.63,43.1044,43.7544,4351.5501908272,0
+PLPC.US,D,20170518,000000,46.0304,46.581,44.304,45.5772,3987.3279552019,0
+PLPC.US,D,20170519,000000,45.2065,47.1943,44.8049,46.3385,16506.712700742,0
+PLPC.US,D,20170522,000000,45.6895,47.07,44.4083,46.1348,16567.081027089,0
+PLPC.US,D,20170523,000000,45.942,46.4061,45.0912,46.4061,7925.355110554,0
+PLPC.US,D,20170524,000000,44.5624,48.0779,44.5624,45.6975,11681.271148093,0
+PLPC.US,D,20170525,000000,45.3795,46.4966,44.5624,45.0445,8790.6344548572,0
+PLPC.US,D,20170526,000000,45.5216,46.1974,44.5912,44.5912,4408.9001008566,0
+PLPC.US,D,20170530,000000,45.1976,45.7979,43.3638,45.7979,8264.4238768681,0
+PLPC.US,D,20170531,000000,45.606,45.606,43.4761,44.4223,9026.0709276095,0
+PLPC.US,D,20170601,000000,44.5912,46.3863,43.1948,45.6716,15830.587445659,0
+PLPC.US,D,20170602,000000,46.0304,47.6247,44.2682,46.4061,18550.180547579,0
+PLPC.US,D,20170605,000000,46.4061,47.0312,45.0166,45.1687,15139.370108989,0
+PLPC.US,D,20170606,000000,44.9193,46.097,44.0506,44.0506,11889.54187399,0
+PLPC.US,D,20170607,000000,44.135,45.8475,43.8001,43.8379,10786.813779389,0
+PLPC.US,D,20170608,000000,44.638,45.5692,43.3638,44.795,12423.801562158,0
+PLPC.US,D,20170609,000000,44.7036,45.8475,43.661,44.7473,14908.964330099,0
+PLPC.US,D,20170612,000000,45.0534,45.5454,42.9076,44.964,15109.185945816,0
+PLPC.US,D,20170613,000000,45.3795,46.9041,44.0824,45.1687,24435.086227614,0
+PLPC.US,D,20170614,000000,45.3367,45.3367,43.9741,44.63,22894.687767,0
+PLPC.US,D,20170615,000000,44.1718,44.1718,43.0954,43.8101,8818.8063404857,0
+PLPC.US,D,20170616,000000,42.9553,44.2216,42.5727,43.8935,31496.168132637,0
+PLPC.US,D,20170619,000000,43.4413,44.4045,42.8877,43.5775,15679.666629792,0
+PLPC.US,D,20170620,000000,43.6898,43.7067,42.5727,43.176,5209.7865637233,0
+PLPC.US,D,20170621,000000,43.3727,43.5964,42.3142,42.6114,9875.2520515535,0
+PLPC.US,D,20170622,000000,42.4703,42.8609,41.9863,42.0529,3327.3009204776,0
+PLPC.US,D,20170623,000000,41.6632,42.8927,41.6632,42.5915,63369.638304941,0
+PLPC.US,D,20170626,000000,42.3947,45.3069,42.3947,44.3775,12633.078426827,0
+PLPC.US,D,20170627,000000,43.7067,44.4799,42.3391,42.9741,16991.671589061,0
+PLPC.US,D,20170628,000000,41.9415,43.2992,41.9415,43.2992,6277.2998012881,0
+PLPC.US,D,20170629,000000,42.8679,43.8817,41.9833,43.4373,12966.110360506,0
+PLPC.US,D,20170630,000000,43.3081,43.8965,42.9533,43.3559,10900.507460676,0
+PLPC.US,D,20170703,000000,43.7743,43.7743,42.7854,43.0189,9499.9622894313,0
+PLPC.US,D,20170705,000000,42.5885,43.7922,42.5885,42.9633,6685.792142901,0
+PLPC.US,D,20170706,000000,42.3092,44.9252,41.9823,43.4771,24122.177069383,0
+PLPC.US,D,20170707,000000,43.5685,44.4889,43.0467,43.8965,11784.903441655,0
+PLPC.US,D,20170710,000000,43.3927,44.0864,43.3081,43.5507,17225.095784269,0
+PLPC.US,D,20170711,000000,43.496,44.1758,42.9056,43.7276,19757.547074514,0
+PLPC.US,D,20170712,000000,44.0814,44.5684,43.4771,43.8965,21063.515201149,0
+PLPC.US,D,20170713,000000,43.654,43.663,43.0756,43.2892,8429.4306355492,0
+PLPC.US,D,20170714,000000,43.4284,44.0714,43.4284,43.8787,4155.3531302003,0
+PLPC.US,D,20170717,000000,44.2991,44.6618,43.9731,44.3438,5441.1984813858,0
+PLPC.US,D,20170718,000000,43.9909,44.7443,43.4284,44.1668,24811.382128508,0
+PLPC.US,D,20170719,000000,44.3726,45.454,43.7176,44.8288,10958.863509477,0
+PLPC.US,D,20170720,000000,44.6072,46.2679,44.5326,45.8097,21979.101484074,0
+PLPC.US,D,20170721,000000,46.0334,46.3325,43.655,45.4838,10033.215838828,0
+PLPC.US,D,20170724,000000,45.5404,45.8059,45.119,45.607,3775.0326742159,0
+PLPC.US,D,20170725,000000,46.1765,46.1765,45.109,45.3357,5428.118677344,0
+PLPC.US,D,20170726,000000,45.7442,45.7442,44.8288,45.109,4390.7896029526,0
+PLPC.US,D,20170727,000000,44.8675,44.8675,44.634,44.7543,3533.5593688289,0
+PLPC.US,D,20170728,000000,44.5873,45.7343,44.5774,45.0186,15691.740295062,0
+PLPC.US,D,20170731,000000,44.9799,45.935,43.9909,45.5036,14150.335695675,0
+PLPC.US,D,20170801,000000,45.8773,45.8773,44.643,45.4639,3265.9264553584,0
+PLPC.US,D,20170802,000000,45.2433,45.7243,45.2433,45.5404,3536.5777851463,0
+PLPC.US,D,20170803,000000,44.9699,46.2729,44.9699,45.4937,11847.284045547,0
+PLPC.US,D,20170804,000000,46.6973,49.1433,46.595,48.5221,11139.968488518,0
+PLPC.US,D,20170807,000000,45.6905,50.6292,45.6905,49.6015,3209.5826841015,0
+PLPC.US,D,20170808,000000,49.9673,51.4789,49.5379,50.7047,14751.000542825,0
+PLPC.US,D,20170809,000000,51.311,51.7225,49.5925,51.1808,20544.347594567,0
+PLPC.US,D,20170810,000000,50.7236,52.3019,49.2019,49.9096,20973.968850401,0
+PLPC.US,D,20170811,000000,50.0329,50.7624,48.2687,48.6473,24641.344675965,0
+PLPC.US,D,20170814,000000,48.4258,48.5689,47.6306,48.5689,10296.824197208,0
+PLPC.US,D,20170815,000000,47.9118,48.6027,47.7747,47.7747,10896.482905586,0
+PLPC.US,D,20170816,000000,48.2309,48.2309,47.6873,48.0709,12155.162509915,0
+PLPC.US,D,20170817,000000,47.6972,47.6972,46.0672,46.3325,11465.95745079,0
+PLPC.US,D,20170818,000000,45.9956,46.0434,44.4183,45.8585,13740.83721529,0
+PLPC.US,D,20170821,000000,45.5692,47.9874,45.5692,47.5948,41369.407906646,0
+PLPC.US,D,20170822,000000,47.7071,48.0292,46.3713,47.2947,26630.48102909,0
+PLPC.US,D,20170823,000000,47.1108,48.5689,47.1108,47.904,30205.292087589,0
+PLPC.US,D,20170824,000000,47.7261,48.2687,47.2321,47.8383,6192.7841444027,0
+PLPC.US,D,20170825,000000,46.9528,49.034,46.9528,47.9388,4525.6121984603,0
+PLPC.US,D,20170828,000000,48.3482,49.0787,47.4268,48.5022,32836.344977535,0
+PLPC.US,D,20170829,000000,47.5491,49.2686,47.5491,48.7438,24424.018701117,0
+PLPC.US,D,20170830,000000,48.7736,49.1265,48.7041,48.8462,5870.8197372201,0
+PLPC.US,D,20170831,000000,47.8662,49.2209,47.8662,48.8034,16457.411900893,0
+PLPC.US,D,20170901,000000,48.6027,49.4554,48.4446,48.9406,7837.8210373512,0
+PLPC.US,D,20170905,000000,49.1165,49.4067,48.0759,48.8462,21777.873729585,0
+PLPC.US,D,20170906,000000,48.7438,49.1265,48.1554,48.9873,17953.540255519,0
+PLPC.US,D,20170907,000000,48.6116,49.367,48.5689,49.2199,5707.8252560839,0
+PLPC.US,D,20170908,000000,49.2686,49.5021,48.3134,48.8918,14152.34797322,0
+PLPC.US,D,20170911,000000,49.5021,49.5021,48.0997,48.8462,22578.760192452,0
+PLPC.US,D,20170912,000000,48.8203,51.2832,48.8203,49.8728,21085.650254142,0
+PLPC.US,D,20170913,000000,49.5925,51.6946,49.5925,51.1888,24045.710522677,0
+PLPC.US,D,20170914,000000,51.0903,53.2282,50.8538,52.4321,37991.800047546,0
+PLPC.US,D,20170915,000000,52.6458,53.7958,51.8835,53.7679,66608.399013443,0
+PLPC.US,D,20170918,000000,53.6466,57.2525,53.2829,56.3003,40412.56993405,0
+PLPC.US,D,20170919,000000,56.9644,57.0627,54.6674,56.9554,25948.318941372,0
+PLPC.US,D,20170920,000000,56.6631,58.1689,55.6911,57.7107,13707.634635799,0
+PLPC.US,D,20170921,000000,57.6729,58.0844,56.5638,56.6085,20654.016720763,0
+PLPC.US,D,20170922,000000,56.5986,57.6024,56.3729,57.344,13461.13063655,0
+PLPC.US,D,20170925,000000,57.0816,58.803,56.1513,58.4014,15323.493504346,0
+PLPC.US,D,20170926,000000,58.8219,61.6048,58.8219,60.8922,11862.376127134,0
+PLPC.US,D,20170927,000000,61.1367,64.022,60.1835,63.529,14213.722438339,0
+PLPC.US,D,20170928,000000,62.8929,64.8927,62.5739,64.1084,25426.132918473,0
+PLPC.US,D,20170929,000000,61.737,64.022,61.7092,63.039,36913.219283484,0
+PLPC.US,D,20171002,000000,63.3093,66.6081,62.712,65.7633,30761.686828752,0
+PLPC.US,D,20171003,000000,65.2375,66.8337,64.1661,66.6469,41122.903907396,0
+PLPC.US,D,20171004,000000,66.8874,66.8874,65.4393,65.8299,24210.717281358,0
+PLPC.US,D,20171005,000000,65.8975,66.2145,64.5746,65.8498,27497.772650938,0
+PLPC.US,D,20171006,000000,65.4612,65.963,64.2565,64.517,36677.782810732,0
+PLPC.US,D,20171009,000000,64.509,65.5675,63.4624,65.5476,62311.180316328,0
+PLPC.US,D,20171010,000000,65.474,66.1589,64.3807,65.2395,12407.703341799,0
+PLPC.US,D,20171011,000000,65.4651,67.0772,64.2178,66.4402,37352.901927043,0
+PLPC.US,D,20171012,000000,66.4302,67.8803,66.2245,67.5265,11151.036015015,0
+PLPC.US,D,20171013,000000,66.9848,68.8742,66.6935,68.0989,10025.166728648,0
+PLPC.US,D,20171016,000000,68.0334,69.2698,68.0334,68.4717,6635.4852042787,0
+PLPC.US,D,20171017,000000,68.6217,70.6264,67.5911,67.8803,23890.765151721,0
+PLPC.US,D,20171018,000000,68.0334,69.2698,66.8317,68.5383,37420.313224797,0
+PLPC.US,D,20171019,000000,70.9623,70.9623,67.0226,68.4915,36932.335920161,0
+PLPC.US,D,20171020,000000,69.1743,69.3076,67.6467,67.6755,21838.242055932,0
+PLPC.US,D,20171023,000000,65.7633,67.432,65.5774,65.5774,3567.7680870921,0
+PLPC.US,D,20171024,000000,65.989,67.1001,65.989,66.469,14161.403222172,0
+PLPC.US,D,20171025,000000,66.786,66.786,64.9791,65.7553,36732.114304444,0
+PLPC.US,D,20171026,000000,65.8687,66.1211,65.161,65.989,25954.355774007,0
+PLPC.US,D,20171027,000000,63.6682,67.7133,63.6682,67.7133,12835.312320088,0
+PLPC.US,D,20171030,000000,67.4618,67.4618,64.8658,65.008,5931.1880635668,0
+PLPC.US,D,20171031,000000,65.474,66.8337,63.8461,66.6081,36252.186109987,0
+PLPC.US,D,20171101,000000,66.6935,67.1875,65.0984,65.0984,4750.9872834881,0
+PLPC.US,D,20171102,000000,65.2883,66.5048,65.1858,65.6639,31154.080950005,0
+PLPC.US,D,20171103,000000,65.6739,66.4948,64.2516,66.0266,15880.894384281,0
+PLPC.US,D,20171106,000000,66.1022,66.2055,64.7207,65.474,4516.5569495083,0
+PLPC.US,D,20171107,000000,65.1083,65.5675,65.0418,65.4115,14009.476267533,0
+PLPC.US,D,20171108,000000,65.156,65.4532,64.0418,64.2178,13030.503241943,0
+PLPC.US,D,20171109,000000,63.7526,67.1597,63.4624,67.1419,21484.081208031,0
+PLPC.US,D,20171110,000000,66.5982,69.6445,66.5982,68.8464,13052.638294937,0
+PLPC.US,D,20171113,000000,68.8374,69.9615,67.2353,69.9615,8932.500021772,0
+PLPC.US,D,20171114,000000,69.2787,71.3301,69.1743,71.0787,17210.003702682,0
+PLPC.US,D,20171115,000000,70.7864,72.1074,69.878,70.1852,45480.490930858,0
+PLPC.US,D,20171116,000000,71.6958,73.5207,71.4693,71.5329,19804.835596819,0
+PLPC.US,D,20171117,000000,71.7506,73.3437,71.3331,73.3437,11329.122577737,0
+PLPC.US,D,20171120,000000,73.3437,74.8067,73.0078,74.606,8109.4785059115,0
+PLPC.US,D,20171121,000000,74.8326,75.581,72.3031,74.2333,24829.492626412,0
+PLPC.US,D,20171122,000000,74.3735,75.0126,73.2314,73.9988,19132.734896825,0
+PLPC.US,D,20171124,000000,73.2503,74.606,73.2503,74.606,9685.0918235613,0
+PLPC.US,D,20171127,000000,74.4888,77.2021,74.4599,76.3493,9968.822957391,0
+PLPC.US,D,20171128,000000,76.5481,79.5735,74.8664,78.9245,10077.485944815,0
+PLPC.US,D,20171129,000000,79.3558,80.2096,78.8052,79.5924,13198.528416941,0
+PLPC.US,D,20171130,000000,79.163,79.7385,78.2039,78.2039,15367.763610334,0
+PLPC.US,D,20171201,000000,79.1422,79.1422,74.5056,74.8952,21965.01554126,0
+PLPC.US,D,20171204,000000,75.7619,76.1346,74.77,75.2331,9624.7234972146,0
+PLPC.US,D,20171205,000000,75.3385,75.3385,72.2743,72.2743,9293.70384108,0
+PLPC.US,D,20171206,000000,72.0885,73.7095,72.0885,72.7901,8091.3680080075,0
+PLPC.US,D,20171207,000000,73.7195,73.7195,71.9393,72.4165,7477.6233568157,0
+PLPC.US,D,20171208,000000,73.0168,73.6528,70.2606,70.5291,16970.54267484,0
+PLPC.US,D,20171211,000000,71.4961,72.9511,69.6445,72.322,13941.058831006,0
+PLPC.US,D,20171212,000000,71.8052,71.8052,70.708,70.8421,4947.184344115,0
+PLPC.US,D,20171213,000000,71.3102,72.9879,71.2715,72.7822,5379.8240162666,0
+PLPC.US,D,20171214,000000,71.3301,71.4693,68.4528,68.4528,6098.2070997928,0
+PLPC.US,D,20171215,000000,68.3156,71.7506,67.8803,69.9705,34903.96015491,0
+PLPC.US,D,20171218,000000,70.4425,71.7326,70.0171,70.7606,13775.045933553,0
+PLPC.US,D,20171219,000000,70.7408,71.7873,68.8086,69.7916,9471.7904038029,0
+PLPC.US,D,20171220,000000,69.8482,71.7257,68.0045,71.0687,6780.3691875109,0
+PLPC.US,D,20171221,000000,71.4733,71.6591,69.1167,70.2508,4643.3304348364,0
+PLPC.US,D,20171222,000000,70.1037,70.1037,68.8464,68.8742,5952.3169777882,0
+PLPC.US,D,20171226,000000,68.4717,70.7766,68.4717,69.9705,4364.629994869,0
+PLPC.US,D,20171227,000000,69.9705,70.7308,68.4528,69.4546,5888.9302351241,0
+PLPC.US,D,20171228,000000,69.6693,70.4684,68.3424,68.5482,13285.056351372,0
+PLPC.US,D,20171229,000000,68.5859,76.4556,65.7991,66.7343,14428.02999687,0
+PLPC.US,D,20180102,000000,69.732,73.2633,68.2182,68.4816,10921.636374897,0
+PLPC.US,D,20180103,000000,67.927,73.9788,66.1658,71.9016,31696.389748354,0
+PLPC.US,D,20180104,000000,73.2811,79.825,73.2354,78.8986,31685.322221857,0
+PLPC.US,D,20180105,000000,79.8478,79.9502,76.8304,77.386,15913.090825,0
+PLPC.US,D,20180108,000000,77.3015,77.859,75.1507,76.2698,13691.53641544,0
+PLPC.US,D,20180109,000000,77.1901,77.4883,75.1258,75.1407,5600.1684074322,0
+PLPC.US,D,20180110,000000,74.6418,74.6418,73.3179,74.1637,7458.5067201392,0
+PLPC.US,D,20180111,000000,73.9679,76.409,73.5436,76.409,19426.52741838,0
+PLPC.US,D,20180112,000000,76.2976,78.2407,76.2976,76.5511,6298.4287155094,0
+PLPC.US,D,20180116,000000,77.1127,78.7764,77.1127,77.1593,6501.6687475435,0
+PLPC.US,D,20180117,000000,78.0061,78.7854,77.5639,77.9505,10169.044573108,0
+PLPC.US,D,20180118,000000,77.6325,78.8986,75.8434,77.4048,3227.6931820055,0
+PLPC.US,D,20180119,000000,76.6633,76.8492,75.432,76.6435,4420.973766126,0
+PLPC.US,D,20180122,000000,77.8312,77.8312,73.7433,75.8186,5951.3108390157,0
+PLPC.US,D,20180123,000000,77.2537,78.1283,76.6633,77.7696,4732.8767855841,0
+PLPC.US,D,20180124,000000,77.7696,78.363,76.7856,77.6791,7184.836974034,0
+PLPC.US,D,20180125,000000,76.5729,77.6692,75.8722,77.6225,4511.5262556461,0
+PLPC.US,D,20180126,000000,77.5827,77.864,76.0054,77.534,4875.7484912714,0
+PLPC.US,D,20180129,000000,76.9248,77.5161,75.5502,76.5212,14147.317279358,0
+PLPC.US,D,20180130,000000,75.7629,77.1793,74.3029,74.7193,13858.555451666,0
+PLPC.US,D,20180131,000000,75.1407,75.1855,68.7828,69.3732,19495.950993678,0
+PLPC.US,D,20180201,000000,68.4816,68.4816,64.9523,65.9372,19403.386226613,0
+PLPC.US,D,20180202,000000,65.0795,65.9918,64.1969,64.67,8240.2765463294,0
+PLPC.US,D,20180205,000000,63.9435,66.6697,61.753,62.1793,9658.9322154777,0
+PLPC.US,D,20180206,000000,60.9777,62.4049,52.0445,62.3125,7751.2931029209,0
+PLPC.US,D,20180207,000000,64.0876,67.5146,61.1794,65.5486,7777.4527110045,0
+PLPC.US,D,20180208,000000,65.3071,65.3071,59.3228,60.0375,8536.0813454285,0
+PLPC.US,D,20180209,000000,61.0522,61.0522,57.5199,59.6518,12700.489724581,0
+PLPC.US,D,20180212,000000,59.5763,61.6148,59.2344,61.5889,5203.7497310886,0
+PLPC.US,D,20180213,000000,60.5085,60.5085,59.8178,60.1139,2154.143111806,0
+PLPC.US,D,20180214,000000,59.4182,59.456,58.477,59.1291,4585.980524807,0
+PLPC.US,D,20180215,000000,59.4093,60.0096,57.6322,59.285,10774.74011412,0
+PLPC.US,D,20180216,000000,58.6947,58.6947,57.8499,57.8499,2632.0590287177,0
+PLPC.US,D,20180220,000000,57.6421,58.3706,56.5906,57.9234,11236.557810672,0
+PLPC.US,D,20180221,000000,57.8598,57.8598,56.2259,57.0568,2663.2493306635,0
+PLPC.US,D,20180222,000000,57.2227,60.6169,52.3526,59.4282,13984.322798221,0
+PLPC.US,D,20180223,000000,60.0195,60.0573,58.7205,59.1747,3871.6219963707,0
+PLPC.US,D,20180226,000000,59.8973,60.3207,59.5037,60.3207,2554.5863432394,0
+PLPC.US,D,20180227,000000,60.0096,60.0195,57.7385,58.4512,5116.2156578859,0
+PLPC.US,D,20180228,000000,60.0195,60.0195,56.2059,57.0965,4926.0554298936,0
+PLPC.US,D,20180301,000000,60.5026,60.5026,55.3055,56.3093,9313.8266165289,0
+PLPC.US,D,20180302,000000,54.9099,59.7373,54.9099,57.5199,20584.593145464,0
+PLPC.US,D,20180305,000000,57.1462,60.3048,57.012,59.6419,12307.089464555,0
+PLPC.US,D,20180306,000000,59.6518,62.229,59.5623,61.6436,17344.82629819,0
+PLPC.US,D,20180307,000000,60.1507,61.8961,59.7075,60.3008,12835.312320088,0
+PLPC.US,D,20180308,000000,60.43,62.721,59.2205,60.601,6334.6497113175,0
+PLPC.US,D,20180309,000000,61.24,64.7605,61.24,62.3681,4379.7220764557,0
+PLPC.US,D,20180312,000000,62.3204,66.4988,61.7897,64.8071,5088.0437722574,0
+PLPC.US,D,20180313,000000,65.3548,65.7483,63.4287,63.8699,8044.0794857026,0
+PLPC.US,D,20180314,000000,64.3103,64.3103,61.6197,62.4347,4641.3181572915,0
+PLPC.US,D,20180315,000000,61.8434,63.7586,61.8434,63.1206,3550.6637279605,0
+PLPC.US,D,20180316,000000,63.1652,65.5308,63.043,65.1958,16800.505222297,0
+PLPC.US,D,20180319,000000,64.7515,65.5486,60.8813,63.8789,14970.338795218,0
+PLPC.US,D,20180320,000000,64.9036,65.0894,64.6412,64.8648,3775.0326742159,0
+PLPC.US,D,20180321,000000,64.8837,64.8837,61.737,62.8383,4150.3224363381,0
+PLPC.US,D,20180322,000000,61.5412,63.7765,60.7044,61.7648,2728.6483508725,0
+PLPC.US,D,20180323,000000,60.5861,62.1604,59.2473,59.2473,7793.5509313636,0
+PLPC.US,D,20180326,000000,60.6308,64.4165,60.1378,63.9723,5615.2604890189,0
+PLPC.US,D,20180327,000000,64.0389,64.67,61.8961,62.5073,8725.2354346482,0
+PLPC.US,D,20180328,000000,62.4705,64.2913,59.294,60.6666,10660.040294061,0
+PLPC.US,D,20180329,000000,61.5253,63.7675,61.3275,61.3275,8694.0451327024,0
+PLPC.US,D,20180402,000000,61.242,65.7195,58.6997,62.2678,2295.0025399484,0
+PLPC.US,D,20180403,000000,62.8253,62.8253,60.2908,60.2908,7159.6835047229,0
+PLPC.US,D,20180404,000000,58.0238,61.3564,58.0238,60.5811,2983.2014603012,0
+PLPC.US,D,20180405,000000,61.0999,61.3365,60.1577,60.9588,7117.4256762802,0
+PLPC.US,D,20180406,000000,60.9787,60.9787,57.9532,58.32,3774.0265354434,0
+PLPC.US,D,20180409,000000,59.5385,59.5385,59.5385,59.5385,922.62925433261,0
+PLPC.US,D,20180410,000000,60.6666,64.02,60.2571,61.4776,11881.49276381,0
+PLPC.US,D,20180411,000000,64.1651,64.5616,64.1651,64.1651,14496.447433396,0
+PLPC.US,D,20180412,000000,64.3509,65.8239,64.0697,64.2555,5284.2408328843,0
+PLPC.US,D,20180413,000000,64.6243,64.6243,62.1842,62.4665,3954.1253757112,0
+PLPC.US,D,20180416,000000,63.1484,65.1809,62.1842,64.0687,7021.8424928978,0
+PLPC.US,D,20180417,000000,64.9572,64.9572,63.4047,63.5121,2515.346931114,0
+PLPC.US,D,20180418,000000,63.6154,63.8331,61.8284,63.0321,1953.9214960894,0
+PLPC.US,D,20180419,000000,61.9,63.4375,61.9,63.1384,1572.5949013325,0
+PLPC.US,D,20180420,000000,63.1732,63.1732,61.8086,62.6276,3881.6833840951,0
+PLPC.US,D,20180423,000000,63.9544,63.9544,62.702,63.1284,2614.9546695861,0
+PLPC.US,D,20180424,000000,63.6244,64.5378,61.5889,64.5378,6165.6183975466,0
+PLPC.US,D,20180425,000000,64.5567,65.0556,63.4565,64.8877,5584.0701870731,0
+PLPC.US,D,20180426,000000,61.3812,64.9175,60.4012,64.3609,18218.154752672,0
+PLPC.US,D,20180427,000000,65.5476,65.8229,64.1651,64.7277,6192.7841444027,0
+PLPC.US,D,20180430,000000,63.2189,63.682,63.2189,63.3621,3127.0793047609,0
+PLPC.US,D,20180501,000000,63.4743,63.8789,62.1842,63.8789,11601.78618507,0
+PLPC.US,D,20180502,000000,63.9355,65.1232,62.8442,64.6342,9876.258190326,0
+PLPC.US,D,20180503,000000,64.2078,65.962,63.0321,65.962,8267.4422931855,0
+PLPC.US,D,20180504,000000,65.4363,65.9522,63.3064,65.9442,11904.633955576,0
+PLPC.US,D,20180507,000000,66.462,66.462,64.2078,65.8289,7776.446572232,0
+PLPC.US,D,20180508,000000,65.6808,65.9442,64.3877,65.9442,10006.050091971,0
+PLPC.US,D,20180509,000000,65.9522,66.0476,64.7277,65.6232,3832.3825842453,0
+PLPC.US,D,20180510,000000,66.0754,66.0754,65.3896,65.498,1391.4899222923,0
+PLPC.US,D,20180511,000000,65.642,69.9009,62.8253,66.5823,8026.975126571,0
+PLPC.US,D,20180514,000000,67.282,68.7569,67.282,68.0453,5095.0867436645,0
+PLPC.US,D,20180515,000000,67.8734,69.3444,66.7811,68.8812,7610.4336747785,0
+PLPC.US,D,20180516,000000,68.8911,71.4185,68.8911,71.2466,11225.490284176,0
+PLPC.US,D,20180517,000000,71.0797,72.7086,70.6642,72.0676,9691.128656196,0
+PLPC.US,D,20180518,000000,72.5009,73.7274,63.6761,72.7276,27289.501925042,0
+PLPC.US,D,20180521,000000,73.4521,74.5454,73.4481,74.1498,13113.006621283,0
+PLPC.US,D,20180522,000000,72.5944,72.974,71.683,71.683,3080.7969212284,0
+PLPC.US,D,20180523,000000,69.8622,71.1264,69.8622,70.5379,11854.327016954,0
+PLPC.US,D,20180524,000000,70.201,70.8809,69.1267,70.1911,6327.6067399104,0
+PLPC.US,D,20180525,000000,72.819,72.819,69.9536,71.5279,1800.9884026776,0
+PLPC.US,D,20180529,000000,71.1353,72.8011,70.6354,71.7296,9552.2815055985,0
+PLPC.US,D,20180530,000000,71.9911,73.962,71.8122,73.4998,30012.11344328,0
+PLPC.US,D,20180531,000000,73.5832,74.3754,72.5745,72.5944,9866.1968026015,0
+PLPC.US,D,20180601,000000,73.0019,74.4331,73.0019,74.4331,6272.2691074259,0
+PLPC.US,D,20180604,000000,75.0184,75.2511,73.9133,74.1876,18203.062671086,0
+PLPC.US,D,20180605,000000,74.0087,74.0087,70.852,73.301,3629.1425522113,0
+PLPC.US,D,20180606,000000,73.9421,73.9421,72.2276,73.4819,9110.5865844949,0
+PLPC.US,D,20180607,000000,73.4143,73.4143,72.492,72.7086,6938.3329747848,0
+PLPC.US,D,20180608,000000,70.8709,72.5367,70.3034,72.3588,8992.8683481188,0
+PLPC.US,D,20180611,000000,72.33,73.3199,70.1275,73.3099,27034.948815613,0
+PLPC.US,D,20180612,000000,73.6508,73.6508,72.9253,72.9442,15559.936115871,0
+PLPC.US,D,20180613,000000,72.5099,72.6232,71.678,72.3687,14903.933636237,0
+PLPC.US,D,20180614,000000,72.3687,73.5832,72.3121,73.5832,12269.862329974,0
+PLPC.US,D,20180615,000000,73.2166,75.0136,71.7326,73.7731,26370.897225799,0
+PLPC.US,D,20180618,000000,73.2265,79.2177,73.2265,78.6631,21143.000164172,0
+PLPC.US,D,20180619,000000,78.1363,79.5586,76.6763,79.3132,14787.221538633,0
+PLPC.US,D,20180620,000000,79.5109,84.5897,79.2456,82.111,27365.968471748,0
+PLPC.US,D,20180621,000000,82.6118,82.6844,81.131,81.4519,13213.620498528,0
+PLPC.US,D,20180622,000000,81.6776,91.232,80.3756,86.6779,48595.49657035,0
+PLPC.US,D,20180625,000000,86.1621,86.9642,83.8831,86.1253,24472.313362194,0
+PLPC.US,D,20180626,000000,86.1253,87.2176,84.7755,85.7377,30348.163793277,0
+PLPC.US,D,20180627,000000,85.532,86.3042,83.6634,83.8831,32332.269452539,0
+PLPC.US,D,20180628,000000,84.381,84.9177,83.0342,84.1832,17887.135096538,0
+PLPC.US,D,20180629,000000,84.5818,85.2685,82.6078,83.8343,11396.533875491,0
+PLPC.US,D,20180702,000000,83.7399,86.7326,83.5888,85.4972,12367.457790901,0
+PLPC.US,D,20180703,000000,85.7804,86.7425,84.1454,84.1454,5198.7190372264,0
+PLPC.US,D,20180705,000000,85.1274,85.1274,82.601,84.2508,7416.2488916965,0
+PLPC.US,D,20180706,000000,86.2793,86.2793,83.0978,83.572,9520.0850648802,0
+PLPC.US,D,20180709,000000,84.1554,86.2992,83.1456,84.3353,29971.867892382,0
+PLPC.US,D,20180710,000000,85.3163,85.3163,83.572,83.7965,19762.577768376,0
+PLPC.US,D,20180711,000000,83.1546,84.0034,81.9033,82.6814,12986.233135955,0
+PLPC.US,D,20180712,000000,82.3893,83.5948,82.3893,82.4459,2456.9908823121,0
+PLPC.US,D,20180713,000000,82.3505,84.056,82.3505,83.3801,2653.187942939,0
+PLPC.US,D,20180716,000000,83.3801,84.2329,82.0483,83.4289,3294.0983409869,0
+PLPC.US,D,20180717,000000,83.0978,83.24,81.9171,82.1526,6448.3433926038,0
+PLPC.US,D,20180718,000000,82.4936,83.0978,81.3417,82.758,3672.4065194264,0
+PLPC.US,D,20180719,000000,82.6178,83.8821,81.7969,82.7291,4890.8405728581,0
+PLPC.US,D,20180720,000000,82.8633,83.5222,81.8983,82.3991,6677.7430327214,0
+PLPC.US,D,20180723,000000,82.0523,82.7878,81.5484,82.588,6068.0229366194,0
+PLPC.US,D,20180724,000000,83.078,84.5291,81.9053,83.0323,10437.683625351,0
+PLPC.US,D,20180725,000000,84.7021,84.7021,82.9101,83.0978,16533.878447599,0
+PLPC.US,D,20180726,000000,83.2211,83.2211,82.4181,82.918,2385.5550294685,0
+PLPC.US,D,20180727,000000,82.2322,83.6236,81.7839,82.1248,4902.9142381274,0
+PLPC.US,D,20180730,000000,81.6916,82.758,81.6916,81.9271,2801.0903424885,0
+PLPC.US,D,20180731,000000,82.1526,83.3325,81.6816,82.9101,6331.6312950001,0
+PLPC.US,D,20180801,000000,83.088,83.0978,81.4251,82.4369,5956.3415328779,0
+PLPC.US,D,20180802,000000,82.0115,83.3761,79.2724,82.2491,6042.8694673083,0
+PLPC.US,D,20180803,000000,82.2392,82.2491,78.4613,79.0955,4752.999561033,0
+PLPC.US,D,20180806,000000,78.4236,78.6393,76.2649,76.563,5850.6969617712,0
+PLPC.US,D,20180807,000000,76.8542,77.2806,76.2519,76.2519,3689.510878558,0
+PLPC.US,D,20180808,000000,76.0263,77.9236,76.0263,76.9606,5908.0468718005,0
+PLPC.US,D,20180809,000000,76.8174,77.4406,76.6783,77.1475,6909.1549503839,0
+PLPC.US,D,20180810,000000,76.7717,77.1484,75.7917,75.7917,4177.4881831941,0
+PLPC.US,D,20180813,000000,76.2331,76.7151,75.0712,76.4786,3345.4114183816,0
+PLPC.US,D,20180814,000000,75.8186,77.1763,75.8186,76.9416,9180.0101597936,0
+PLPC.US,D,20180815,000000,76.8174,77.379,75.4498,76.1098,7037.940713257,0
+PLPC.US,D,20180816,000000,76.5352,77.4784,75.8265,76.3264,10791.844473251,0
+PLPC.US,D,20180817,000000,76.2619,78.7128,75.9498,76.9118,14530.656151659,0
+PLPC.US,D,20180820,000000,76.6385,76.8632,75.6367,76.2033,6190.7718668578,0
+PLPC.US,D,20180821,000000,76.2907,77.3204,75.7331,76.7817,6093.1764059305,0
+PLPC.US,D,20180822,000000,76.5809,77.0371,76.1605,77.0371,3093.8767252702,0
+PLPC.US,D,20180823,000000,76.4864,77.4545,76.065,76.4496,9695.1532112858,0
+PLPC.US,D,20180824,000000,76.9416,77.6513,74.9896,77.4326,14527.637735342,0
+PLPC.US,D,20180827,000000,77.4326,78.2824,76.5998,77.1663,9124.6725273091,0
+PLPC.US,D,20180828,000000,77.4038,78.348,76.8462,76.8462,8202.0432729765,0
+PLPC.US,D,20180829,000000,77.3303,77.9624,76.7906,77.2329,11962.990004378,0
+PLPC.US,D,20180830,000000,76.882,77.1195,76.4328,76.4328,3542.6146177809,0
+PLPC.US,D,20180831,000000,76.4786,77.1802,76.4636,77.1475,4488.3850638798,0
+PLPC.US,D,20180904,000000,76.8174,77.4326,76.8174,77.4228,6639.5097593685,0
+PLPC.US,D,20180905,000000,77.2428,77.4326,76.8164,77.3303,4939.1352339354,0
+PLPC.US,D,20180906,000000,77.1475,77.1475,76.4328,76.563,7776.446572232,0
+PLPC.US,D,20180907,000000,76.7339,78.0927,76.5352,77.4228,6348.7356541317,0
+PLPC.US,D,20180910,000000,77.3938,77.3938,73.8517,74.7919,10416.554711129,0
+PLPC.US,D,20180911,000000,74.597,74.597,72.9959,73.8904,4936.1168176181,0
+PLPC.US,D,20180912,000000,72.7355,73.471,71.7654,72.8041,11516.264389412,0
+PLPC.US,D,20180913,000000,73.1818,73.2961,71.9921,72.5218,6396.0241764367,0
+PLPC.US,D,20180914,000000,72.4095,73.5316,72.4095,72.5964,9379.2256367379,0
+PLPC.US,D,20180917,000000,72.5964,74.8923,72.2753,73.2305,11591.724797346,0
+PLPC.US,D,20180918,000000,73.2305,73.9898,72.4473,72.8041,8611.5417533619,0
+PLPC.US,D,20180919,000000,72.8507,73.9848,72.2465,72.4562,4744.9504508534,0
+PLPC.US,D,20180920,000000,72.645,73.1818,70.9157,71.2646,5725.9357539879,0
+PLPC.US,D,20180921,000000,71.2924,73.6797,70.5658,70.7844,15606.218499404,0
+PLPC.US,D,20180924,000000,70.8212,73.6558,70.4376,70.7188,7426.310279421,0
+PLPC.US,D,20180925,000000,70.7934,70.7934,69.0561,69.5749,4905.9326544447,0
+PLPC.US,D,20180926,000000,69.6425,69.6425,67.1855,67.2919,19566.38070775,0
+PLPC.US,D,20180927,000000,66.1947,67.6567,66.0158,66.9698,19613.669230054,0
+PLPC.US,D,20180928,000000,66.9698,76.563,65.156,66.3666,20340.10142376,0
+PLPC.US,D,20181001,000000,66.791,68.8454,66.791,68.6277,6197.8148382649,0
+PLPC.US,D,20181002,000000,68.429,68.6277,66.5813,67.4728,7691.9309153466,0
+PLPC.US,D,20181003,000000,67.5404,69.1287,67.5404,68.2788,7798.5816252258,0
+PLPC.US,D,20181004,000000,66.7621,70.0778,66.7621,68.8832,6101.2255161101,0
+PLPC.US,D,20181005,000000,69.0441,70.4913,67.928,68.6565,4665.4654878302,0
+PLPC.US,D,20181008,000000,68.3176,68.753,67.2551,68.6744,10178.09982206,0
+PLPC.US,D,20181009,000000,68.7619,70.4108,67.2363,69.225,12659.238034911,0
+PLPC.US,D,20181010,000000,69.2161,69.9635,67.3277,67.6239,6012.6853041349,0
+PLPC.US,D,20181011,000000,67.6239,67.6239,65.3916,66.0893,5705.812978539,0
+PLPC.US,D,20181012,000000,66.9908,67.9082,65.6033,65.8329,5483.4563098285,0
+PLPC.US,D,20181015,000000,65.9114,69.3453,65.9114,67.5205,5291.2838042914,0
+PLPC.US,D,20181016,000000,67.8514,68.42,66.8238,67.8048,5107.1604089339,0
+PLPC.US,D,20181017,000000,67.6149,69.224,66.8566,66.8844,3307.1781450287,0
+PLPC.US,D,20181018,000000,66.8566,66.8566,65.1968,65.9114,6696.8596693979,0
+PLPC.US,D,20181019,000000,65.9302,67.2363,65.5396,65.8627,5793.3470517418,0
+PLPC.US,D,20181022,000000,67.0027,68.4866,64.173,66.5723,14413.944054056,0
+PLPC.US,D,20181023,000000,65.7425,69.225,64.1353,66.2881,14122.163810046,0
+PLPC.US,D,20181024,000000,66.2881,67.2651,64.4543,64.4543,18429.443894886,0
+PLPC.US,D,20181025,000000,65.5983,70.4207,63.5419,64.4255,22754.83447763,0
+PLPC.US,D,20181026,000000,63.7328,64.8251,60.9578,61.4786,9001.9235970708,0
+PLPC.US,D,20181029,000000,61.9795,62.9197,60.8902,61.5173,9662.9567705675,0
+PLPC.US,D,20181030,000000,61.09,62.4725,61.09,61.6585,6190.7718668578,0
+PLPC.US,D,20181031,000000,61.6585,62.3969,59.8506,59.8506,15339.591724706,0
+PLPC.US,D,20181101,000000,59.9321,62.1972,58.1073,60.3236,10717.390204091,0
+PLPC.US,D,20181102,000000,61.3186,61.4299,59.5236,60.1706,21439.811102043,0
+PLPC.US,D,20181105,000000,60.4737,62.8899,57.5964,61.9705,21065.527478693,0
+PLPC.US,D,20181106,000000,61.731,65.977,61.2718,64.8678,12401.666509164,0
+PLPC.US,D,20181107,000000,65.5198,70.7954,64.8827,70.5489,13823.34059463,0
+PLPC.US,D,20181108,000000,71.2774,71.838,62.7001,67.7481,12821.226377274,0
+PLPC.US,D,20181109,000000,67.7093,68.8116,65.0666,66.1937,9158.8812455723,0
+PLPC.US,D,20181112,000000,65.8229,68.1825,62.215,63.3243,16856.848993554,0
+PLPC.US,D,20181113,000000,63.5519,63.5519,58.9034,60.2084,9016.009539885,0
+PLPC.US,D,20181114,000000,60.6825,61.6784,60.598,61.1089,10306.885584933,0
+PLPC.US,D,20181115,000000,60.9379,62.9973,60.2948,61.9607,7972.6436328589,0
+PLPC.US,D,20181116,000000,61.252,62.1416,60.596,61.6864,7169.7448924473,0
+PLPC.US,D,20181119,000000,61.4209,66.6647,60.8256,61.09,8370.0684479749,0
+PLPC.US,D,20181120,000000,60.7014,61.0989,59.0058,59.8506,10824.04091397,0
+PLPC.US,D,20181121,000000,59.794,62.1604,59.4829,61.5551,8754.4134590491,0
+PLPC.US,D,20181123,000000,61.4299,62.0282,59.9917,61.4587,6498.6503312261,0
+PLPC.US,D,20181126,000000,61.5551,62.9734,60.9379,61.4786,23209.609202775,0
+PLPC.US,D,20181127,000000,61.4687,64.1014,61.1138,61.3732,7855.9315352552,0
+PLPC.US,D,20181128,000000,61.9705,63.6374,59.9768,63.6374,21994.193565661,0
+PLPC.US,D,20181129,000000,63.7049,63.7049,61.0423,61.1466,6144.4894833253,0
+PLPC.US,D,20181130,000000,61.4587,62.4914,60.758,60.758,5613.248211474,0
+PLPC.US,D,20181203,000000,61.4587,62.4725,61.4587,61.8404,12145.101122191,0
+PLPC.US,D,20181204,000000,59.5643,62.1604,59.5643,60.5423,17366.961351183,0
+PLPC.US,D,20181206,000000,59.6309,62.6624,58.9252,62.0859,17223.083506724,0
+PLPC.US,D,20181207,000000,62.0809,62.8055,55.3979,56.9444,21780.892145902,0
+PLPC.US,D,20181210,000000,56.2627,58.0884,56.2627,57.9652,12842.355291496,0
+PLPC.US,D,20181211,000000,58.1361,59.3348,58.1361,58.1361,9511.0298159282,0
+PLPC.US,D,20181212,000000,58.0785,59.5186,57.8568,59.0733,8218.1414933356,0
+PLPC.US,D,20181213,000000,58.4502,58.9849,57.0627,57.5487,7319.6595695417,0
+PLPC.US,D,20181214,000000,57.1323,57.1323,55.3055,55.3055,18661.861951321,0
+PLPC.US,D,20181217,000000,54.7837,55.542,54.083,54.7837,10269.658450352,0
+PLPC.US,D,20181218,000000,54.9825,55.8065,49.4802,54.4696,9682.073407244,0
+PLPC.US,D,20181219,000000,53.0841,53.9498,51.8288,51.8288,7538.9978219349,0
+PLPC.US,D,20181220,000000,52.0177,52.0843,48.9883,49.6591,18416.364090844,0
+PLPC.US,D,20181221,000000,49.2914,51.1192,48.4366,48.4874,31845.298286676,0
+PLPC.US,D,20181224,000000,47.7757,48.7119,46.8961,47.4726,17838.84043546,0
+PLPC.US,D,20181226,000000,47.1973,50.2902,46.7819,48.9784,17287.47638816,0
+PLPC.US,D,20181227,000000,48.9118,49.3202,47.7757,49.3202,10985.023117561,0
+PLPC.US,D,20181228,000000,49.2447,52.4719,49.2447,51.6668,14664.472608395,0
+PLPC.US,D,20181231,000000,54.1298,54.1754,50.7852,51.5635,5398.9406529431,0
+PLPC.US,D,20190102,000000,51.326,53.2034,50.4801,52.9241,8870.1194178804,0
+PLPC.US,D,20190103,000000,51.9799,53.26,51.2494,51.7344,8482.7559904888,0
+PLPC.US,D,20190104,000000,52.4937,54.5282,51.478,54.3683,13725.745133703,0
+PLPC.US,D,20190107,000000,54.1764,56.517,54.1764,55.3195,21139.981747854,0
+PLPC.US,D,20190108,000000,55.7547,56.4276,55.7547,56.2705,2922.8331339545,0
+PLPC.US,D,20190109,000000,57.9502,58.9581,56.6493,57.8658,3794.1493108923,0
+PLPC.US,D,20190110,000000,57.3887,57.3887,56.0768,56.1424,3963.1806246632,0
+PLPC.US,D,20190111,000000,55.7458,55.7458,54.0254,54.4627,6783.3876038282,0
+PLPC.US,D,20190114,000000,54.0254,56.9146,52.7502,55.5082,9594.5393340412,0
+PLPC.US,D,20190115,000000,55.6971,57.7684,55.2509,55.8123,7775.4404334596,0
+PLPC.US,D,20190116,000000,55.9942,56.362,53.2819,53.2819,11652.093123692,0
+PLPC.US,D,20190117,000000,53.112,54.5282,51.2394,52.7592,18870.132677217,0
+PLPC.US,D,20190118,000000,53.103,54.6704,52.2771,53.6536,15438.193324405,0
+PLPC.US,D,20190122,000000,53.8445,56.3163,51.9601,51.9601,6318.5514909584,0
+PLPC.US,D,20190123,000000,52.1816,55.1097,51.4491,51.9063,5316.4372736025,0
+PLPC.US,D,20190124,000000,53.5115,53.7014,51.5147,51.5147,1363.3180366638,0
+PLPC.US,D,20190125,000000,52.0565,52.1528,51.4213,51.8487,4399.8448519046,0
+PLPC.US,D,20190128,000000,53.1556,53.6079,50.9353,50.9453,4150.3224363381,0
+PLPC.US,D,20190129,000000,54.4339,54.4339,50.5755,51.647,9927.5712677207,0
+PLPC.US,D,20190130,000000,52.7502,54.567,51.638,52.9421,8059.1715672892,0
+PLPC.US,D,20190131,000000,52.7024,54.073,52.6329,52.7502,9586.4902238617,0
+PLPC.US,D,20190201,000000,54.4895,54.4895,52.9967,53.9856,5352.6582694106,0
+PLPC.US,D,20190204,000000,53.8921,55.3532,52.6886,52.8863,14673.527857347,0
+PLPC.US,D,20190205,000000,52.7502,53.5393,52.5633,53.0493,12746.772108113,0
+PLPC.US,D,20190206,000000,53.3982,53.9677,52.8813,53.7958,9494.9315955691,0
+PLPC.US,D,20190207,000000,53.8793,53.8793,52.5435,52.5435,5595.13771357,0
+PLPC.US,D,20190208,000000,51.5783,53.0056,51.5783,52.2771,3377.6078590999,0
+PLPC.US,D,20190211,000000,52.4659,54.3007,52.0385,53.4539,5046.7920825871,0
+PLPC.US,D,20190212,000000,54.6426,54.9854,53.5791,53.5791,8320.7676481251,0
+PLPC.US,D,20190213,000000,53.8256,56.0768,53.8256,55.4894,6737.1052202957,0
+PLPC.US,D,20190214,000000,55.3273,56.1722,55.223,55.6971,5105.148131389,0
+PLPC.US,D,20190215,000000,56.1145,58.8726,55.5848,56.9056,26401.081388972,0
+PLPC.US,D,20190219,000000,56.8878,59.1767,56.6115,58.6351,5498.5483914152,0
+PLPC.US,D,20190220,000000,57.9046,60.4112,57.9046,59.5843,37029.931381088,0
+PLPC.US,D,20190221,000000,59.5385,60.3565,57.8856,58.6351,23241.805643493,0
+PLPC.US,D,20190222,000000,58.9114,60.6874,57.8757,59.8616,14719.810240879,0
+PLPC.US,D,20190225,000000,60.1369,60.9737,58.8358,59.5941,11327.110300193,0
+PLPC.US,D,20190226,000000,59.8804,61.0731,57.9354,59.4997,18038.055912405,0
+PLPC.US,D,20190227,000000,59.4242,60.8534,57.3599,58.2087,16265.239395356,0
+PLPC.US,D,20190228,000000,58.2176,58.7672,56.4276,56.7427,19707.240135892,0
+PLPC.US,D,20190301,000000,57.2485,57.7455,56.3431,56.6413,14230.826797471,0
+PLPC.US,D,20190304,000000,56.5876,57.7415,55.5848,55.6593,13402.774587748,0
+PLPC.US,D,20190305,000000,54.9934,56.1235,54.1526,54.8423,18167.84781405,0
+PLPC.US,D,20190306,000000,54.6515,54.6515,52.5435,53.3207,11501.172307826,0
+PLPC.US,D,20190307,000000,53.5115,53.5115,51.4671,51.5445,15531.764230243,0
+PLPC.US,D,20190308,000000,51.4213,56.848,48.4754,49.026,21738.63431746,0
+PLPC.US,D,20190311,000000,49.026,52.4987,48.9972,50.7067,26767.315902143,0
+PLPC.US,D,20190312,000000,50.7753,52.0385,50.7266,50.7266,54824.501710561,0
+PLPC.US,D,20190313,000000,51.0795,51.7056,50.1581,51.0397,39474.848598131,0
+PLPC.US,D,20190314,000000,51.0397,51.306,50.0428,50.2624,13601.990064692,0
+PLPC.US,D,20190315,000000,50.4523,51.2594,49.7188,51.2206,32888.664193702,0
+PLPC.US,D,20190318,000000,51.0397,52.2056,50.7067,51.326,33584.912224234,0
+PLPC.US,D,20190319,000000,51.5833,52.0863,50.4751,50.8498,18432.462311203,0
+PLPC.US,D,20190320,000000,51.3438,51.3438,49.8052,50.0527,33655.341938305,0
+PLPC.US,D,20190321,000000,51.0277,52.5534,50.34,51.8199,37324.730041414,0
+PLPC.US,D,20190322,000000,51.8845,52.0664,48.9396,49.52,10395.425796908,0
+PLPC.US,D,20190325,000000,49.6611,51.2454,49.6611,50.3648,9830.9819455659,0
+PLPC.US,D,20190326,000000,50.8399,51.316,50.4423,50.8498,5218.8418126753,0
+PLPC.US,D,20190327,000000,50.6978,52.126,48.8392,48.9684,10581.56146981,0
+PLPC.US,D,20190328,000000,49.4048,50.3748,49.2129,50.1363,13865.598423073,0
+PLPC.US,D,20190329,000000,50.3748,51.4303,49.9086,50.4602,22506.318200836,0
+PLPC.US,D,20190401,000000,50.7862,53.103,50.7862,51.805,15717.899903145,0
+PLPC.US,D,20190402,000000,52.4163,52.4163,50.1065,51.0815,12145.101122191,0
+PLPC.US,D,20190403,000000,51.6171,52.3675,51.1202,52.1399,10844.163689419,0
+PLPC.US,D,20190404,000000,51.9411,53.5741,51.5187,51.5187,13338.381706311,0
+PLPC.US,D,20190405,000000,51.7006,52.8744,51.5645,52.1588,16249.141174996,0
+PLPC.US,D,20190408,000000,52.4729,54.734,52.4729,54.2867,7500.7645485819,0
+PLPC.US,D,20190409,000000,54.5541,54.5541,51.7762,52.4073,9804.8223374824,0
+PLPC.US,D,20190410,000000,52.5415,54.2579,52.5415,54.2579,9448.6492120366,0
+PLPC.US,D,20190411,000000,53.9995,54.6207,53.4907,54.1436,7794.557070136,0
+PLPC.US,D,20190412,000000,54.7638,56.3461,54.3057,54.9258,8626.6338349486,0
+PLPC.US,D,20190415,000000,55.1346,55.5758,52.9421,54.0094,14755.025097915,0
+PLPC.US,D,20190416,000000,54.2013,54.8583,52.6548,53.4369,13323.289624725,0
+PLPC.US,D,20190417,000000,53.6954,54.6574,52.4829,54.0094,9106.5620294051,0
+PLPC.US,D,20190418,000000,53.8573,54.8393,53.8573,54.2579,7597.3538707367,0
+PLPC.US,D,20190422,000000,53.9051,53.9429,50.4602,51.642,15878.882106736,0
+PLPC.US,D,20190423,000000,51.7572,54.4139,51.7572,54.3723,7802.6061803156,0
+PLPC.US,D,20190424,000000,54.2967,54.5958,53.0444,54.563,15264.131316772,0
+PLPC.US,D,20190425,000000,54.2013,54.7638,52.4729,52.4729,6652.5895634103,0
+PLPC.US,D,20190426,000000,54.3165,54.3165,52.28,53.3217,12083.726657072,0
+PLPC.US,D,20190429,000000,53.3217,53.6476,52.12,52.1886,8782.5853446776,0
+PLPC.US,D,20190430,000000,52.4729,54.2062,52.4729,53.7987,15634.390385032,0
+PLPC.US,D,20190501,000000,53.0195,53.0255,51.4591,51.8736,9517.0666485629,0
+PLPC.US,D,20190502,000000,51.6519,52.7154,51.6519,51.9024,9043.175286741,0
+PLPC.US,D,20190503,000000,51.9511,53.2372,51.3279,51.3279,11086.643133578,0
+PLPC.US,D,20190506,000000,50.1839,50.1839,48.6086,48.6086,17646.667929923,0
+PLPC.US,D,20190507,000000,48.7139,48.7139,46.7481,46.8067,19103.556872425,0
+PLPC.US,D,20190508,000000,46.7967,48.5639,46.7967,48.2866,19447.656332601,0
+PLPC.US,D,20190509,000000,47.9407,47.9407,46.5394,47.7031,7580.2495116051,0
+PLPC.US,D,20190510,000000,46.5592,47.6008,46.5592,47.2629,7931.3919431886,0
+PLPC.US,D,20190513,000000,46.7301,47.564,45.3178,46.9031,18880.194064942,0
+PLPC.US,D,20190514,000000,47.1128,47.7608,46.9974,47.1973,9474.8088201202,0
+PLPC.US,D,20190515,000000,46.6914,48.2955,46.6914,47.7131,11448.853091658,0
+PLPC.US,D,20190516,000000,48.8243,49.9732,48.0361,48.3402,15134.339415127,0
+PLPC.US,D,20190517,000000,47.8751,49.372,47.2917,48.5062,28029.013922789,0
+PLPC.US,D,20190520,000000,47.8483,48.6643,47.1695,47.6555,9936.6265166727,0
+PLPC.US,D,20190521,000000,47.8483,48.7239,47.1695,47.8085,16988.653172744,0
+PLPC.US,D,20190522,000000,47.1327,48.0699,47.1327,48.0182,4021.5366734651,0
+PLPC.US,D,20190523,000000,47.3215,48.1226,47.0889,47.2817,21586.70736282,0
+PLPC.US,D,20190524,000000,47.7031,47.9407,46.8941,47.3115,7030.8977418498,0
+PLPC.US,D,20190528,000000,47.1695,48.1176,46.8743,46.9299,6131.4096792835,0
+PLPC.US,D,20190529,000000,46.6347,47.889,45.8247,46.9388,32387.607085024,0
+PLPC.US,D,20190530,000000,47.7031,48.1226,45.7263,46.1298,19316.858292183,0
+PLPC.US,D,20190531,000000,46.0214,46.0214,44.4799,44.8507,14209.697883249,0
+PLPC.US,D,20190603,000000,44.8507,44.8507,43.5059,44.2682,13472.198163047,0
+PLPC.US,D,20190604,000000,43.7186,48.0182,43.7186,46.6824,14047.709540885,0
+PLPC.US,D,20190605,000000,46.6824,47.5144,46.2521,46.6546,11380.435655132,0
+PLPC.US,D,20190606,000000,43.0487,47.9904,43.0487,47.0939,11460.926756928,0
+PLPC.US,D,20190607,000000,47.3017,48.219,47.2271,47.5144,9954.7370145767,0
+PLPC.US,D,20190610,000000,47.4546,48.8203,46.8206,47.4448,3438.9823242191,0
+PLPC.US,D,20190611,000000,47.7309,49.2308,47.5322,48.379,15815.495364072,0
+PLPC.US,D,20190612,000000,48.2101,49.9454,47.1695,47.7221,6564.0493514351,0
+PLPC.US,D,20190613,000000,48.5818,49.1245,47.894,48.8203,5931.1880635668,0
+PLPC.US,D,20190614,000000,48.7339,48.8034,47.8582,47.9904,3270.9571492206,0
+PLPC.US,D,20190617,000000,47.7409,48.6791,47.7409,48.3234,22670.318820744,0
+PLPC.US,D,20190618,000000,48.7736,49.4783,48.3055,48.3492,7510.8259363064,0
+PLPC.US,D,20190619,000000,48.4576,50.1451,48.4576,50.1451,4073.8558896322,0
+PLPC.US,D,20190620,000000,50.4423,50.5467,48.2051,48.4178,10519.180865919,0
+PLPC.US,D,20190621,000000,48.219,50.0885,48.219,50.0885,10227.40062191,0
+PLPC.US,D,20190624,000000,50.0885,50.8419,49.2407,49.6493,4998.4974215097,0
+PLPC.US,D,20190625,000000,49.7834,50.9701,48.7835,50.4602,8840.9413934795,0
+PLPC.US,D,20190626,000000,50.4125,51.0427,50.0229,50.0229,4656.4102388782,0
+PLPC.US,D,20190627,000000,50.2992,52.6359,50.2515,51.5097,8919.4202177302,0
+PLPC.US,D,20190628,000000,51.2027,53.1676,51.0795,53.1676,16244.110481134,0
+PLPC.US,D,20190701,000000,53.4539,53.8663,52.4719,53.8663,10811.9672487,0
+PLPC.US,D,20190702,000000,54.239,54.5263,53.1488,54.1814,5198.7190372264,0
+PLPC.US,D,20190703,000000,54.0293,54.0293,53.3485,54.0293,1176.1762249889,0
+PLPC.US,D,20190705,000000,54.2102,54.2102,54.2102,54.2102,1074.5562089719,0
+PLPC.US,D,20190708,000000,53.8375,54.3752,53.1537,53.9229,7710.0414132506,0
+PLPC.US,D,20190709,000000,54.5163,54.5163,52.2384,53.2242,11271.772667708,0
+PLPC.US,D,20190710,000000,53.5393,53.5393,52.6726,53.2899,4823.4292751042,0
+PLPC.US,D,20190711,000000,52.8317,53.4071,51.9969,53.1776,9089.4576702735,0
+PLPC.US,D,20190712,000000,53.4638,54.5074,53.2541,54.0582,5189.6637882744,0
+PLPC.US,D,20190715,000000,54.5362,55.0928,54.2977,54.8711,4680.5575694169,0
+PLPC.US,D,20190716,000000,54.3285,54.9765,54.3285,54.9765,2915.7901625473,0
+PLPC.US,D,20190717,000000,54.7569,55.7428,54.0582,54.7767,8724.2292958758,0
+PLPC.US,D,20190718,000000,54.737,57.3986,54.6326,55.9237,10787.819918162,0
+PLPC.US,D,20190719,000000,55.6364,55.9436,54.7857,54.7857,4305.2678072947,0
+PLPC.US,D,20190722,000000,54.9666,56.0211,54.7857,56.0211,1694.3376927984,0
+PLPC.US,D,20190723,000000,56.1145,56.5002,55.4685,56.1145,7535.9794056175,0
+PLPC.US,D,20190724,000000,55.7717,56.7377,54.8711,55.9734,4538.6920025021,0
+PLPC.US,D,20190725,000000,54.9239,55.876,54.9239,55.4645,2087.7379528246,0
+PLPC.US,D,20190726,000000,56.0996,56.0996,55.064,55.2548,3981.2911225672,0
+PLPC.US,D,20190729,000000,55.074,55.9058,54.9864,55.0342,4497.4403128318,0
+PLPC.US,D,20190730,000000,55.1196,56.1145,55.074,55.4446,5809.4452721009,0
+PLPC.US,D,20190731,000000,55.5718,56.0211,55.3035,55.3233,6488.5889435017,0
+PLPC.US,D,20190801,000000,54.9467,56.688,54.9467,54.9467,3183.4230760179,0
+PLPC.US,D,20190802,000000,54.737,54.737,52.4759,53.1488,8960.6719074005,0
+PLPC.US,D,20190805,000000,52.5931,52.6966,49.8152,51.3468,8838.9291159346,0
+PLPC.US,D,20190806,000000,51.2027,51.2027,48.4058,49.2219,7135.5361741842,0
+PLPC.US,D,20190807,000000,48.8203,49.0777,47.4488,48.1683,7964.5945226794,0
+PLPC.US,D,20190808,000000,48.8382,50.331,48.0918,48.2459,11766.792943751,0
+PLPC.US,D,20190809,000000,48.5629,48.5629,47.4398,47.7559,5007.5526704617,0
+PLPC.US,D,20190812,000000,47.4488,47.4488,46.6834,46.6834,2897.6796646433,0
+PLPC.US,D,20190813,000000,46.9696,47.2102,46.7311,46.7311,5726.9418927603,0
+PLPC.US,D,20190814,000000,46.4727,46.4727,45.1618,45.1618,5538.793942313,0
+PLPC.US,D,20190815,000000,45.3993,45.5146,44.309,45.0176,4601.0726063937,0
+PLPC.US,D,20190816,000000,45.2105,47.8542,44.7662,46.7311,12453.985725332,0
+PLPC.US,D,20190819,000000,46.8275,47.6683,46.587,46.8762,4731.8706468116,0
+PLPC.US,D,20190820,000000,47.0174,47.412,47.0174,47.2659,2283.9350134515,0
+PLPC.US,D,20190821,000000,47.6982,47.9914,47.6982,47.7757,1859.3444514795,0
+PLPC.US,D,20190822,000000,47.9864,48.0172,47.3444,47.7857,4118.1259956198,0
+PLPC.US,D,20190823,000000,47.5084,47.7359,46.3843,46.9319,5535.7755259957,0
+PLPC.US,D,20190826,000000,46.9319,47.7359,46.3673,47.7359,7149.6221169984,0
+PLPC.US,D,20190827,000000,47.3811,47.5928,44.6528,45.3535,4394.8141580424,0
+PLPC.US,D,20190828,000000,45.3237,46.7897,45.3139,46.1586,4950.2027604323,0
+PLPC.US,D,20190829,000000,46.6834,50.0577,46.6834,49.354,7594.3354544194,0
+PLPC.US,D,20190830,000000,50.0547,50.0547,49.0678,49.0777,2781.9737058121,0
+PLPC.US,D,20190903,000000,48.7229,49.6223,46.2809,46.2809,11739.627196895,0
+PLPC.US,D,20190904,000000,47.6455,47.6455,46.8762,47.402,4374.6913825935,0
+PLPC.US,D,20190905,000000,47.1625,48.1683,47.1625,48.1683,1015.1940213976,0
+PLPC.US,D,20190906,000000,47.5183,48.1097,47.5183,47.6405,7557.1083198389,0
+PLPC.US,D,20190909,000000,47.9,48.6076,47.9,48.6076,1867.393561659,0
+PLPC.US,D,20190910,000000,48.5629,49.7009,48.5629,48.9246,2999.2996806603,0
+PLPC.US,D,20190911,000000,48.9246,51.6728,48.9246,50.7544,5737.0032804848,0
+PLPC.US,D,20190912,000000,50.3122,55.5232,50.3122,55.4357,4005.4384531059,0
+PLPC.US,D,20190913,000000,55.4357,55.4357,50.2754,54.9149,7226.0886637043,0
+PLPC.US,D,20190916,000000,55.1385,55.3969,53.2242,54.2013,7234.1377738838,0
+PLPC.US,D,20190917,000000,54.1616,54.562,52.3805,52.5255,4887.8221565407,0
+PLPC.US,D,20190918,000000,52.783,54.0582,52.2194,52.3138,11507.20914046,0
+PLPC.US,D,20190919,000000,52.783,52.783,51.2414,52.2104,4900.9019605825,0
+PLPC.US,D,20190920,000000,52.2294,52.622,51.0953,52.622,17991.773528872,0
+PLPC.US,D,20190923,000000,51.5873,52.6677,51.3955,52.0644,5625.3218767433,0
+PLPC.US,D,20190924,000000,51.4799,51.4799,51.3468,51.3468,2624.0099185381,0
+PLPC.US,D,20190925,000000,51.2892,54.6416,51.2305,53.8663,4736.9013406739,0
+PLPC.US,D,20190926,000000,53.1964,53.3217,51.4343,51.9044,10196.210319964,0
+PLPC.US,D,20190927,000000,51.8557,53.1298,51.8557,52.0843,6426.20833961,0
+PLPC.US,D,20190930,000000,52.7174,53.3048,52.4689,52.4689,3350.4421122438,0
+PLPC.US,D,20191001,000000,52.5951,52.5951,50.2694,50.2694,6369.8645683531,0
+PLPC.US,D,20191002,000000,49.9226,52.7372,49.4028,49.7963,4964.2887032466,0
+PLPC.US,D,20191003,000000,49.033,49.7824,48.9704,48.9704,2179.2965811172,0
+PLPC.US,D,20191004,000000,50.4602,50.4602,49.2308,49.518,5370.7687673146,0
+PLPC.US,D,20191007,000000,49.3073,51.9223,48.2021,49.4226,6904.1242565217,0
+PLPC.US,D,20191008,000000,48.874,49.2874,48.7299,48.7299,2788.0105384468,0
+PLPC.US,D,20191009,000000,48.7597,49.9424,48.2021,48.3432,5164.5103189633,0
+PLPC.US,D,20191010,000000,48.9416,48.9416,48.0093,48.047,3123.0547496711,0
+PLPC.US,D,20191011,000000,49.4028,49.7874,48.9902,49.4028,3941.0455716694,0
+PLPC.US,D,20191014,000000,49.4028,49.4326,48.6145,49.4226,4058.7638080455,0
+PLPC.US,D,20191015,000000,49.4028,49.5787,48.7299,48.9226,5796.3654680591,0
+PLPC.US,D,20191016,000000,49.0181,49.4028,48.9982,49.0181,2646.1449715319,0
+PLPC.US,D,20191017,000000,48.874,49.854,48.7398,49.5279,6292.3918828748,0
+PLPC.US,D,20191018,000000,49.2775,49.7118,49.2507,49.3162,3491.3015403862,0
+PLPC.US,D,20191021,000000,50.4801,50.7534,49.2606,50.662,13700.591664392,0
+PLPC.US,D,20191022,000000,50.324,52.9033,50.324,51.6251,4358.5931622343,0
+PLPC.US,D,20191023,000000,51.6808,51.9034,51.5704,51.9034,1770.8042395043,0
+PLPC.US,D,20191024,000000,51.5655,52.6886,51.5655,51.6907,2936.9190767687,0
+PLPC.US,D,20191025,000000,51.9969,52.9967,51.1898,52.3815,7435.365528373,0
+PLPC.US,D,20191028,000000,52.5693,52.8247,51.9034,51.9322,5529.738693361,0
+PLPC.US,D,20191029,000000,52.2374,53.4489,51.6956,53.4489,5416.0450120747,0
+PLPC.US,D,20191030,000000,53.3435,54.7857,53.268,54.6883,3370.5648876928,0
+PLPC.US,D,20191031,000000,53.756,54.3305,49.2507,52.4779,23882.716041541,0
+PLPC.US,D,20191101,000000,53.8246,59.5901,53.8246,59.1121,25394.942616527,0
+PLPC.US,D,20191104,000000,59.5901,61.8126,59.3556,61.7926,15317.456671712,0
+PLPC.US,D,20191105,000000,61.9945,63.522,59.9867,62.6772,9020.0340949748,0
+PLPC.US,D,20191106,000000,64.4931,65.9352,61.7926,61.9069,7396.1261162476,0
+PLPC.US,D,20191107,000000,62.716,63.9942,61.9269,63.1494,6278.3059400605,0
+PLPC.US,D,20191108,000000,62.1048,64.3489,62.1048,64.3489,5624.3157379709,0
+PLPC.US,D,20191111,000000,64.1472,65.4075,63.6462,65.3588,6480.5398333221,0
+PLPC.US,D,20191112,000000,65.9253,66.5396,64.6869,66.2801,6498.6503312261,0
+PLPC.US,D,20191113,000000,65.7435,65.7435,64.511,65.2137,5505.5913628223,0
+PLPC.US,D,20191114,000000,64.6282,64.7983,63.2815,63.6264,3228.6993207779,0
+PLPC.US,D,20191115,000000,63.4843,65.165,61.6674,61.6674,6499.6564699986,0
+PLPC.US,D,20191118,000000,61.6962,61.9607,61.3216,61.7926,2572.6968411434,0
+PLPC.US,D,20191119,000000,63.0937,63.3969,62.388,63.3789,4016.5059796028,0
+PLPC.US,D,20191120,000000,61.3216,65.9352,61.3216,65.2911,15498.561650752,0
+PLPC.US,D,20191121,000000,66.1271,66.8954,65.165,66.6081,9705.2145990102,0
+PLPC.US,D,20191122,000000,66.1648,68.7619,65.3061,68.3375,11016.213419507,0
+PLPC.US,D,20191125,000000,68.1635,71.1055,68.0304,70.865,17894.178067945,0
+PLPC.US,D,20191126,000000,71.0926,71.2874,70.6443,70.7516,3260.8957614962,0
+PLPC.US,D,20191127,000000,69.2032,70.4535,67.7123,69.395,5341.5907429137,0
+PLPC.US,D,20191129,000000,67.5404,69.1057,67.5404,69.1057,1778.8533496838,0
+PLPC.US,D,20191202,000000,68.5303,69.5967,68.2719,69.5967,6699.8780857152,0
+PLPC.US,D,20191203,000000,70.7894,70.7894,67.8286,67.8286,2717.5808243756,0
+PLPC.US,D,20191204,000000,68.3375,69.2032,68.2421,68.4339,4102.0277752607,0
+PLPC.US,D,20191205,000000,68.6157,69.4517,67.771,67.771,9257.4828452719,0
+PLPC.US,D,20191206,000000,68.7718,70.9137,68.1487,70.1732,9834.0003618833,0
+PLPC.US,D,20191209,000000,70.5569,71.2675,69.4914,70.6443,14559.83417606,0
+PLPC.US,D,20191210,000000,69.0123,73.624,69.0123,71.9603,13680.468888943,0
+PLPC.US,D,20191211,000000,71.1532,72.1054,70.1633,72.0865,8708.1310755166,0
+PLPC.US,D,20191212,000000,72.0477,72.1342,69.5291,69.6167,8471.6884639919,0
+PLPC.US,D,20191213,000000,69.9247,71.7982,69.6832,70.4993,16040.8704491,0
+PLPC.US,D,20191216,000000,70.4993,70.9803,68.7331,70.1543,17120.457351934,0
+PLPC.US,D,20191217,000000,69.875,70.1832,67.924,68.5204,15963.397763622,0
+PLPC.US,D,20191218,000000,68.4816,69.0123,67.2909,67.2909,10226.394483137,0
+PLPC.US,D,20191219,000000,67.281,67.281,62.1286,62.1286,21448.866350995,0
+PLPC.US,D,20191220,000000,62.0809,62.4179,57.1303,57.1402,42838.370514416,0
+PLPC.US,D,20191223,000000,58.1401,58.5893,56.2289,57.1899,12265.837774884,0
+PLPC.US,D,20191224,000000,57.9284,58.4949,57.3072,58.1401,2090.756369142,0
+PLPC.US,D,20191226,000000,58.2435,58.7345,57.8618,58.2435,9958.7615696665,0
+PLPC.US,D,20191227,000000,58.2435,58.8934,58.0526,58.322,6375.9014009878,0
+PLPC.US,D,20191230,000000,58.6301,58.7145,57.6779,57.6779,9093.4822253633,0
+PLPC.US,D,20191231,000000,57.8528,58.6331,57.8528,58.2017,6794.4551303251,0
+PLPC.US,D,20200102,000000,58.3926,58.3926,57.9115,58.2017,4679.5514306445,0
+PLPC.US,D,20200103,000000,57.8628,58.4323,57.8628,58.4323,3927.9657676276,0
+PLPC.US,D,20200106,000000,58.2554,58.3438,57.3688,58.0636,13345.424677718,0
+PLPC.US,D,20200107,000000,57.9194,58.7682,57.5209,57.7455,5251.0382533936,0
+PLPC.US,D,20200108,000000,57.7455,58.0536,57.7455,57.8628,6754.2095794273,0
+PLPC.US,D,20200109,000000,57.8628,57.9582,57.3778,57.515,7045.9898234365,0
+PLPC.US,D,20200110,000000,57.4205,58.4512,57.2565,57.6689,10724.433175498,0
+PLPC.US,D,20200113,000000,57.7455,58.5943,56.9176,58.5943,10766.69100394,0
+PLPC.US,D,20200114,000000,58.0735,58.488,57.9194,58.0139,9974.8597900257,0
+PLPC.US,D,20200115,000000,58.2206,58.6261,57.8628,58.2653,6545.9388535311,0
+PLPC.US,D,20200116,000000,58.5078,58.6161,57.4582,57.7455,10343.106580741,0
+PLPC.US,D,20200117,000000,58.2017,58.478,57.5726,57.5726,15854.734776198,0
+PLPC.US,D,20200121,000000,57.6689,57.7833,57.507,57.6879,8793.6528711745,0
+PLPC.US,D,20200122,000000,57.8131,57.8628,57.0985,57.3877,28377.137938056,0
+PLPC.US,D,20200123,000000,57.3102,57.515,56.9852,57.1184,5861.7644882681,0
+PLPC.US,D,20200124,000000,57.1383,57.833,56.9942,56.9942,12871.533315897,0
+PLPC.US,D,20200127,000000,56.4038,56.8739,55.6335,55.9922,8253.3563503712,0
+PLPC.US,D,20200128,000000,56.03,56.6612,55.1226,56.1344,5834.598741412,0
+PLPC.US,D,20200129,000000,56.2139,57.6153,53.752,54.7072,18973.764970779,0
+PLPC.US,D,20200130,000000,54.2649,54.2649,51.6996,53.6188,22953.043815801,0
+PLPC.US,D,20200131,000000,53.3316,55.1226,51.8487,52.6726,5456.2905629725,0
+PLPC.US,D,20200203,000000,52.6438,54.4756,52.1727,53.3585,5375.7994611768,0
+PLPC.US,D,20200204,000000,53.4737,54.3941,53.0871,53.1268,3268.9448716757,0
+PLPC.US,D,20200205,000000,54.3523,56.0152,53.6476,55.9326,7356.8867041222,0
+PLPC.US,D,20200206,000000,56.1145,56.1145,53.6476,53.6476,18081.31987962,0
+PLPC.US,D,20200207,000000,53.6388,53.9081,52.6538,52.7989,9594.5393340412,0
+PLPC.US,D,20200210,000000,52.3825,53.9081,52.3825,53.9081,4150.3224363381,0
+PLPC.US,D,20200211,000000,54.1576,56.2239,53.5413,54.5054,5497.5422526427,0
+PLPC.US,D,20200212,000000,54.5054,55.7497,54.5054,54.7857,2813.1640077579,0
+PLPC.US,D,20200213,000000,55.6603,55.6603,54.3424,54.409,1937.8232757302,0
+PLPC.US,D,20200214,000000,54.1496,55.9227,54.1008,54.3424,2025.357348933,0
+PLPC.US,D,20200218,000000,54.1008,55.7279,53.8803,54.2251,2774.930734405,0
+PLPC.US,D,20200219,000000,54.9884,56.5836,54.5442,54.6794,6889.032174935,0
+PLPC.US,D,20200220,000000,54.4657,55.3263,53.8216,54.0333,14605.11042082,0
+PLPC.US,D,20200221,000000,53.8405,53.8703,53.6476,53.6476,2307.0762052178,0
+PLPC.US,D,20200224,000000,52.2214,52.4511,51.9679,52.4511,3340.3807245194,0
+PLPC.US,D,20200225,000000,52.9161,53.8803,50.344,51.1023,7474.6049404983,0
+PLPC.US,D,20200226,000000,54.9288,54.9288,50.7157,50.7644,11274.791084025,0
+PLPC.US,D,20200227,000000,50.4374,50.8399,48.5569,48.5569,14448.152772319,0
+PLPC.US,D,20200228,000000,48.218,48.2478,46.3375,47.0611,17652.704762558,0
+PLPC.US,D,20200302,000000,47.0611,49.2785,46.7819,49.2785,8608.5233370445,0
+PLPC.US,D,20200303,000000,49.1831,49.2884,46.9627,47.4656,12887.631536256,0
+PLPC.US,D,20200304,000000,47.7847,48.4098,46.9627,48.0252,7657.7221970834,0
+PLPC.US,D,20200305,000000,46.8107,46.9438,43.3956,44.0416,16180.72373847,0
+PLPC.US,D,20200306,000000,43.0119,48.218,43.0119,45.8068,11787.921857973,0
+PLPC.US,D,20200309,000000,41.9395,45.8068,41.71,42.3361,17061.09516436,0
+PLPC.US,D,20200310,000000,43.3867,45.4699,41.8531,45.4699,5946.2801451535,0
+PLPC.US,D,20200311,000000,44.0704,45.286,40.3394,40.7439,13567.781346429,0
+PLPC.US,D,20200312,000000,38.9022,40.407,38.5146,39.2193,13226.70030257,0
+PLPC.US,D,20200313,000000,40.5521,43.7236,37.4918,43.3956,23335.376549331,0
+PLPC.US,D,20200316,000000,40.8214,44.2742,40.5183,41.6115,30126.813263339,0
+PLPC.US,D,20200317,000000,41.0529,44.313,39.6357,42.9523,20925.674189324,0
+PLPC.US,D,20200318,000000,40.407,41.4675,35.1134,35.1134,31298.964933238,0
+PLPC.US,D,20200319,000000,34.8709,39.5522,34.8709,38.6726,12947.999862602,0
+PLPC.US,D,20200320,000000,37.7553,42.7874,37.7553,40.9665,26005.668851401,0
+PLPC.US,D,20200323,000000,41.0719,43.2416,39.2978,39.7321,9654.907660388,0
+PLPC.US,D,20200324,000000,41.5161,42.8172,40.387,42.7306,10255.572507538,0
+PLPC.US,D,20200325,000000,41.8531,43.7136,41.5639,43.2902,9377.213359193,0
+PLPC.US,D,20200326,000000,43.8299,47.886,43.2028,45.8754,14033.623598071,0
+PLPC.US,D,20200327,000000,44.5157,45.3247,41.1683,44.8427,7012.7872439458,0
+PLPC.US,D,20200330,000000,45.3247,47.1486,45.2919,47.0412,11042.37302759,0
+PLPC.US,D,20200331,000000,47.2728,48.706,43.3817,48.2528,22626.048714757,0
+PLPC.US,D,20200401,000000,45.3645,45.938,43.7971,44.9511,9791.7425334406,0
+PLPC.US,D,20200402,000000,45.5514,46.6923,43.5745,44.3388,4640.3120185191,0
+PLPC.US,D,20200403,000000,42.839,42.839,39.7112,40.1953,9191.0776862905,0
+PLPC.US,D,20200406,000000,43.0428,43.0428,39.5075,39.9538,35633.410764933,0
+PLPC.US,D,20200407,000000,39.6149,40.1953,35.9831,37.2125,22774.957253079,0
+PLPC.US,D,20200408,000000,36.3707,41.7248,36.3707,41.7248,26582.186368013,0
+PLPC.US,D,20200409,000000,42.9851,46.3345,41.6285,45.7432,19512.049214037,0
+PLPC.US,D,20200413,000000,43.672,44.5724,42.9921,43.3141,5401.9590692604,0
+PLPC.US,D,20200414,000000,46.5284,46.5284,43.3141,43.3141,5909.053010573,0
+PLPC.US,D,20200415,000000,42.6949,43.4641,40.1177,41.8422,4927.0615686661,0
+PLPC.US,D,20200416,000000,40.6305,41.367,39.4022,41.367,7768.3974620525,0
+PLPC.US,D,20200417,000000,42.3928,44.7851,42.1224,44.7851,5533.7632484508,0
+PLPC.US,D,20200420,000000,43.0686,44.4899,42.7625,42.8002,8506.9033210275,0
+PLPC.US,D,20200421,000000,42.4901,44.7224,42.4901,42.849,8212.104660701,0
+PLPC.US,D,20200422,000000,44.1062,45.5792,43.4881,44.0397,8504.8910434826,0
+PLPC.US,D,20200423,000000,44.0585,45.5027,43.0716,43.9135,7326.7025409488,0
+PLPC.US,D,20200424,000000,46.8097,47.4776,44.7076,47.1585,14047.709540885,0
+PLPC.US,D,20200427,000000,47.4576,50.8052,47.4576,49.685,9888.3318555953,0
+PLPC.US,D,20200428,000000,49.9116,50.9403,48.6961,49.8301,5426.1063997991,0
+PLPC.US,D,20200429,000000,51.3995,53.259,51.3995,51.4193,8355.9825051607,0
+PLPC.US,D,20200430,000000,50.1601,50.9641,45.4192,48.1067,8896.279025964,0
+PLPC.US,D,20200501,000000,47.9308,51.7474,47.9308,51.147,9609.6314156279,0
+PLPC.US,D,20200504,000000,49.8301,51.6032,48.2131,48.2131,11098.716798847,0
+PLPC.US,D,20200505,000000,49.3838,49.7337,43.6332,43.9135,5763.1628885684,0
+PLPC.US,D,20200506,000000,45.5116,48.6613,42.9056,43.177,14142.286585495,0
+PLPC.US,D,20200507,000000,44.5048,47.4478,44.5048,47.4478,10843.157550646,0
+PLPC.US,D,20200508,000000,49.1323,50.1103,48.9584,48.9584,10068.430695863,0
+PLPC.US,D,20200511,000000,49.9712,51.2056,47.7976,48.9495,13027.484825626,0
+PLPC.US,D,20200512,000000,47.6515,48.7457,44.64,44.64,10234.443593317,0
+PLPC.US,D,20200513,000000,44.8537,45.5702,42.6074,43.4593,10233.437454544,0
+PLPC.US,D,20200514,000000,42.4901,46.0234,42.4901,45.1438,9598.563889131,0
+PLPC.US,D,20200515,000000,44.9223,46.2759,43.2158,44.9978,7481.6479119055,0
+PLPC.US,D,20200518,000000,48.0431,50.2952,47.6614,50.0637,12405.691064254,0
+PLPC.US,D,20200519,000000,49.5121,49.5121,46.4698,46.4698,10478.935315021,0
+PLPC.US,D,20200520,000000,48.1803,49.2159,47.1008,47.885,5264.1180574354,0
+PLPC.US,D,20200521,000000,47.9308,48.4356,46.587,46.587,5425.1002610267,0
+PLPC.US,D,20200522,000000,47.5173,50.0915,47.5173,49.7724,11179.207900643,0
+PLPC.US,D,20200526,000000,51.4193,52.4729,50.836,51.5734,9176.9917434763,0
+PLPC.US,D,20200527,000000,51.321,53.9985,50.3529,53.259,8874.1439729702,0
+PLPC.US,D,20200528,000000,53.589,53.7411,49.4136,50.4891,10440.702041668,0
+PLPC.US,D,20200529,000000,50.836,50.836,48.058,48.058,6970.5294155031,0
+PLPC.US,D,20200601,000000,48.218,50.0389,47.081,47.1585,15543.837895512,0
+PLPC.US,D,20200602,000000,47.1585,51.321,47.1585,49.4524,10561.438694361,0
+PLPC.US,D,20200603,000000,53.2193,53.2193,51.3398,51.6231,5813.4698271907,0
+PLPC.US,D,20200604,000000,51.321,51.9073,51.2056,51.4382,5992.562528686,0
+PLPC.US,D,20200605,000000,52.9211,53.5264,51.2643,51.6311,8152.7424731267,0
+PLPC.US,D,20200608,000000,51.6599,52.1498,51.1768,51.5445,3298.1228960767,0
+PLPC.US,D,20200609,000000,50.9353,51.6897,49.3172,50.3052,5193.6883433642,0
+PLPC.US,D,20200610,000000,49.9275,51.795,49.5787,50.9453,5753.1015008439,0
+PLPC.US,D,20200611,000000,49.8788,49.8788,48.543,48.543,12960.073527872,0
+PLPC.US,D,20200612,000000,51.4671,51.4671,48.6106,49.2308,6772.3200773313,0
+PLPC.US,D,20200615,000000,51.1957,51.7474,51.1957,51.4581,5392.9038203084,0
+PLPC.US,D,20200616,000000,51.5147,52.0177,50.0438,50.4891,9333.9493919778,0
+PLPC.US,D,20200617,000000,50.4116,52.0525,50.3529,50.7415,22472.109482572,0
+PLPC.US,D,20200618,000000,51.0297,51.0297,49.0946,49.0946,14462.238715133,0
+PLPC.US,D,20200619,000000,49.5409,49.7744,48.3383,48.3383,24098.029738845,0
+PLPC.US,D,20200622,000000,48.4158,49.7049,48.0679,48.3104,19052.24379503,0
+PLPC.US,D,20200623,000000,48.9008,49.7536,48.0142,48.2131,13532.566489393,0
+PLPC.US,D,20200624,000000,47.1963,48.7955,47.1963,48.1166,9174.9794659314,0
+PLPC.US,D,20200625,000000,47.7091,48.7855,47.7091,48.7855,9697.1654888307,0
+PLPC.US,D,20200626,000000,48.2528,49.0847,45.6945,45.7333,19913.498584243,0
+PLPC.US,D,20200629,000000,46.5284,49.4057,46.5284,48.0292,11751.700862165,0
+PLPC.US,D,20200630,000000,48.4674,49.7983,48.4674,48.6225,9224.2802657812,0
+PLPC.US,D,20200701,000000,47.5928,49.9742,47.4527,47.6395,6959.4618890062,0
+PLPC.US,D,20200702,000000,47.9506,49.1085,47.7667,47.9804,7618.4827849581,0
+PLPC.US,D,20200706,000000,48.9535,49.6333,47.3503,47.8264,9949.7063207145,0
+PLPC.US,D,20200707,000000,48.4078,49.0002,46.7162,46.7947,13505.400742537,0
+PLPC.US,D,20200708,000000,47.1933,47.1933,45.939,45.939,6156.5631485946,0
+PLPC.US,D,20200709,000000,46.5224,48.0441,46.094,47.1545,9490.9070404793,0
+PLPC.US,D,20200710,000000,47.4954,49.5846,47.4756,49.0787,9718.294403052,0
+PLPC.US,D,20200713,000000,49.4981,51.0039,48.9436,50.1491,11674.228176686,0
+PLPC.US,D,20200714,000000,50.499,50.499,48.9912,50.2664,5586.082464618,0
+PLPC.US,D,20200715,000000,50.664,51.0526,50.0031,50.1969,6273.2752461983,0
+PLPC.US,D,20200716,000000,49.5846,50.0707,49.5846,49.6433,2729.6544896449,0
+PLPC.US,D,20200717,000000,49.5945,51.2872,48.9436,49.0688,13969.230716635,0
+PLPC.US,D,20200720,000000,48.9436,50.2366,48.9436,50.2068,1935.8109981853,0
+PLPC.US,D,20200721,000000,50.9949,51.2474,49.5031,50.4314,16206.883346554,0
+PLPC.US,D,20200722,000000,50.0229,50.664,49.8858,50.1392,13182.430196582,0
+PLPC.US,D,20200723,000000,51.0327,51.0327,49.8768,49.8768,1606.8036195956,0
+PLPC.US,D,20200724,000000,50.8012,50.8012,49.0887,49.0887,3054.6373131448,0
+PLPC.US,D,20200727,000000,49.37,49.8957,49.2457,49.4882,3767.9897028088,0
+PLPC.US,D,20200728,000000,48.7786,49.8768,48.6325,49.0787,6964.4925828684,0
+PLPC.US,D,20200729,000000,49.0986,51.0427,48.9436,50.6938,4949.1966216599,0
+PLPC.US,D,20200730,000000,49.3749,50.3728,48.9436,49.3034,4252.9485911275,0
+PLPC.US,D,20200731,000000,49.3123,49.9156,47.8363,47.893,9978.8843451154,0
+PLPC.US,D,20200803,000000,47.6495,49.4733,47.6495,48.6126,5434.1555099787,0
+PLPC.US,D,20200804,000000,48.7984,49.9543,48.7984,49.9543,10786.813779389,0
+PLPC.US,D,20200805,000000,49.8768,50.6252,49.5081,50.6252,2937.9252155411,0
+PLPC.US,D,20200806,000000,50.838,61.738,50.838,58.7235,33001.351736216,0
+PLPC.US,D,20200807,000000,57.3619,59.5315,55.4277,58.6261,7516.8627689411,0
+PLPC.US,D,20200810,000000,59.3854,59.3854,56.7983,56.9266,9964.7984023012,0
+PLPC.US,D,20200811,000000,58.1809,58.1809,55.0968,56.3988,5875.8504310823,0
+PLPC.US,D,20200812,000000,58.0924,59.4054,57.8499,58.7732,6306.477825689,0
+PLPC.US,D,20200813,000000,56.7695,58.2365,56.4783,57.8002,6985.6214970898,0
+PLPC.US,D,20200814,000000,57.4802,57.4802,54.6505,57.3619,4667.4777653751,0
+PLPC.US,D,20200817,000000,56.9266,58.1361,56.2755,57.1691,4081.9049998118,0
+PLPC.US,D,20200818,000000,57.1193,57.1293,56.05,56.05,2618.9792246759,0
+PLPC.US,D,20200819,000000,56.7397,57.0895,55.4764,57.0895,2685.3843836573,0
+PLPC.US,D,20200820,000000,55.9734,56.9981,55.9734,56.7695,4063.7945019078,0
+PLPC.US,D,20200821,000000,56.2557,56.538,54.3106,54.573,20411.537276604,0
+PLPC.US,D,20200824,000000,55.224,55.3125,53.6676,54.6406,5484.462448601,0
+PLPC.US,D,20200825,000000,54.738,56.2945,54.738,55.2727,3988.3340939743,0
+PLPC.US,D,20200826,000000,55.3791,56.518,54.5928,56.518,12558.624157666,0
+PLPC.US,D,20200827,000000,54.6893,54.9318,54.6893,54.9318,1182.2130576236,0
+PLPC.US,D,20200828,000000,53.6398,54.6505,51.5297,54.1536,16093.189665267,0
+PLPC.US,D,20200831,000000,56.2467,56.2467,52.9013,52.9013,8747.370487642,0
+PLPC.US,D,20200901,000000,53.8863,54.3295,53.5234,53.5234,3471.1787649373,0
+PLPC.US,D,20200902,000000,54.3414,54.3414,53.2213,53.4539,14441.109800912,0
+PLPC.US,D,20200903,000000,53.1826,53.4589,51.8905,52.3546,6499.6564699986,0
+PLPC.US,D,20200904,000000,52.4421,52.4819,51.0923,52.4819,9346.0230572472,0
+PLPC.US,D,20200908,000000,51.6271,54.3106,51.0824,51.5297,4672.5084592374,0
+PLPC.US,D,20200909,000000,51.5485,52.4569,51.0427,51.1888,5764.1690273408,0
+PLPC.US,D,20200910,000000,51.0427,51.7861,50.5567,50.5567,3335.3500306572,0
+PLPC.US,D,20200911,000000,50.5567,51.3686,49.196,49.3312,9718.294403052,0
+PLPC.US,D,20200914,000000,50.838,53.4737,49.3411,50.8976,3568.7742258645,0
+PLPC.US,D,20200915,000000,50.9473,51.0874,50.0707,50.3132,2308.0823439902,0
+PLPC.US,D,20200916,000000,49.7118,52.2304,49.7118,50.6063,6446.3311150589,0
+PLPC.US,D,20200917,000000,48.2538,52.0147,48.2538,50.7524,1770.8042395043,0
+PLPC.US,D,20200918,000000,51.7046,51.7046,49.5846,51.5783,14246.92501783,0
+PLPC.US,D,20200921,000000,50.1491,51.1888,48.6126,48.9535,6899.0935626595,0
+PLPC.US,D,20200922,000000,49.6433,49.6433,48.6593,48.6593,4907.9449319896,0
+PLPC.US,D,20200923,000000,48.6593,48.6593,46.7759,46.92,6517.7669679026,0
+PLPC.US,D,20200924,000000,47.1705,47.3145,46.0841,46.0841,3527.5225361943,0
+PLPC.US,D,20200925,000000,49.9325,49.9325,47.0084,47.0084,2624.0099185381,0
+PLPC.US,D,20200928,000000,48.4674,53.4241,48.4674,49.4395,10979.992423699,0
+PLPC.US,D,20200929,000000,49.7407,49.7794,47.8592,48.2239,9523.1034811976,0
+PLPC.US,D,20200930,000000,48.7905,50.7524,47.56,47.56,3280.0123981726,0
+PLPC.US,D,20201001,000000,47.8542,47.883,47.6077,47.6077,2774.930734405,0
+PLPC.US,D,20201002,000000,47.1893,48.8104,45.9489,47.7747,2644.132693987,0
+PLPC.US,D,20201005,000000,49.4246,49.4246,47.5879,48.5957,6515.7546903577,0
+PLPC.US,D,20201006,000000,48.1067,50.2237,48.0868,48.3114,5110.1788252512,0
+PLPC.US,D,20201007,000000,48.3114,48.4684,48.1613,48.4684,3256.8712064064,0
+PLPC.US,D,20201008,000000,48.2786,48.3214,47.9794,47.9794,3025.4592887439,0
+PLPC.US,D,20201009,000000,48.0282,48.3214,47.8344,48.1067,4127.1812445718,0
+PLPC.US,D,20201012,000000,48.1067,49.5031,48.1067,49.5031,6079.0904631163,0
+PLPC.US,D,20201013,000000,48.7109,48.9466,48.3214,48.3214,2887.6182769189,0
+PLPC.US,D,20201014,000000,48.7905,49.0032,48.4288,48.7011,5155.4550700112,0
+PLPC.US,D,20201015,000000,48.2915,51.1421,48.1067,50.1173,7077.1801253823,0
+PLPC.US,D,20201016,000000,49.6493,51.3368,49.3749,50.6063,3533.5593688289,0
+PLPC.US,D,20201019,000000,50.7624,50.7624,49.835,49.835,1142.9736454982,0
+PLPC.US,D,20201020,000000,50.2147,50.2147,49.0628,49.7854,4965.294842019,0
+PLPC.US,D,20201021,000000,49.8152,50.0885,49.8152,49.9026,2702.4887427889,0
+PLPC.US,D,20201022,000000,49.7854,50.3519,49.2974,49.5617,4746.9627283983,0
+PLPC.US,D,20201023,000000,49.7854,50.176,49.7854,50.1173,2430.8312742286,0
+PLPC.US,D,20201026,000000,49.5905,49.5905,48.4088,49.1125,3383.6446917345,0
+PLPC.US,D,20201027,000000,48.859,49.6055,48.8104,48.8104,2632.0590287177,0
+PLPC.US,D,20201028,000000,48.047,48.384,47.3642,47.6375,5585.0763258455,0
+PLPC.US,D,20201029,000000,46.1248,49.1275,46.1248,48.8104,9290.6854247626,0
+PLPC.US,D,20201030,000000,51.7374,54.9109,51.7374,53.7202,28797.703944938,0
+PLPC.US,D,20201102,000000,53.748,55.5062,53.7302,54.0323,9180.0101597936,0
+PLPC.US,D,20201103,000000,54.3743,55.6434,53.2034,53.4359,10174.07526697,0
+PLPC.US,D,20201104,000000,53.3684,53.3684,52.5494,53.0255,1584.6685666018,0
+PLPC.US,D,20201105,000000,53.4359,54.081,52.9401,52.9401,2831.2745056619,0
+PLPC.US,D,20201106,000000,52.7432,53.4161,52.6637,52.6637,4368.6545499588,0
+PLPC.US,D,20201109,000000,55.1156,57.7703,52.7134,53.4071,14104.053312142,0
+PLPC.US,D,20201110,000000,54.0323,57.017,54.0323,56.033,12174.279146592,0
+PLPC.US,D,20201111,000000,55.2479,55.2747,54.2321,54.7648,4018.5182571477,0
+PLPC.US,D,20201112,000000,54.6664,55.4128,53.9826,54.2758,3656.3082990673,0
+PLPC.US,D,20201113,000000,56.0211,56.1304,54.7151,55.7399,4470.2745659758,0
+PLPC.US,D,20201116,000000,56.5618,57.5964,56.1404,57.5964,9539.2017015567,0
+PLPC.US,D,20201117,000000,57.3599,60.6805,56.3272,58.5705,15818.51378039,0
+PLPC.US,D,20201118,000000,59.1091,59.9778,58.5804,59.0107,25165.542976409,0
+PLPC.US,D,20201119,000000,58.2017,58.9124,58.0835,58.6489,5695.7515908145,0
+PLPC.US,D,20201120,000000,58.0139,58.0139,56.1503,56.4922,21617.897664766,0
+PLPC.US,D,20201123,000000,56.7447,59.1628,56.6831,58.6589,7933.4042207335,0
+PLPC.US,D,20201124,000000,58.1819,60.5245,58.1819,59.9867,9656.9199379328,0
+PLPC.US,D,20201125,000000,60.0355,60.5245,59.5853,59.9182,6540.9081596688,0
+PLPC.US,D,20201127,000000,60.3286,60.3286,59.5475,59.5475,2372.4752254267,0
+PLPC.US,D,20201130,000000,59.6249,59.9271,59.2055,59.2055,5850.6969617712,0
+PLPC.US,D,20201201,000000,60.27,62.4775,59.293,61.1685,16129.410661075,0
+PLPC.US,D,20201202,000000,61.7828,64.4474,61.7828,62.7697,9905.4362147269,0
+PLPC.US,D,20201203,000000,64.7217,64.7217,61.744,61.744,7716.0782458853,0
+PLPC.US,D,20201204,000000,61.5005,63.9395,61.5005,63.9395,6875.9523708932,0
+PLPC.US,D,20201207,000000,63.3054,65.0736,62.0859,62.0859,11779.872747793,0
+PLPC.US,D,20201208,000000,64.7605,65.4055,62.1922,64.6044,14924.056411686,0
+PLPC.US,D,20201209,000000,64.7217,65.3955,63.2557,64.4871,20046.308902206,0
+PLPC.US,D,20201210,000000,64.4285,66.3726,63.8967,65.8527,10915.599542262,0
+PLPC.US,D,20201211,000000,65.8527,67.426,63.532,65.482,4770.1039201646,0
+PLPC.US,D,20201214,000000,65.6689,65.6689,64.4871,64.4871,5221.8602289927,0
+PLPC.US,D,20201215,000000,65.2783,66.5852,64.9165,65.8041,6432.2451722447,0
+PLPC.US,D,20201216,000000,65.8299,66.7562,63.8521,63.8619,16808.554332476,0
+PLPC.US,D,20201217,000000,64.4961,65.7623,64.1452,64.1452,9715.2759867347,0
+PLPC.US,D,20201218,000000,64.1452,65.3667,62.3592,63.0917,56685.858439585,0
+PLPC.US,D,20201221,000000,63.0917,65.2087,62.2708,63.1414,7128.4932027771,0
+PLPC.US,D,20201222,000000,63.3293,63.5161,62.9535,62.9535,2928.8699665891,0
+PLPC.US,D,20201223,000000,63.697,64.8837,63.3352,64.2327,7458.5067201392,0
+PLPC.US,D,20201224,000000,64.4384,65.3955,64.1452,64.174,3708.6275152345,0
+PLPC.US,D,20201228,000000,65.4055,66.459,64.5348,64.5348,5076.9762457605,0
+PLPC.US,D,20201229,000000,65.159,65.9273,64.2128,64.2327,5759.1383334786,0
+PLPC.US,D,20201230,000000,65.3081,66.3825,64.5746,65.981,8155.760889444,0
+PLPC.US,D,20201231,000000,66.3437,67.5106,66.3437,67.0096,6577.1291554769,0
+PLPC.US,D,20210104,000000,68.0463,70.0539,65.4512,65.4512,31502.204965272,0
+PLPC.US,D,20210105,000000,66.0008,66.7155,65.5993,65.5993,8719.1986020135,0
+PLPC.US,D,20210106,000000,66.4888,72.0507,66.4888,67.7034,9272.5749268586,0
+PLPC.US,D,20210107,000000,69.4218,71.19,68.7271,69.6514,7406.187503972,0
+PLPC.US,D,20210108,000000,69.6812,70.4366,68.9279,69.241,10062.393863228,0
+PLPC.US,D,20210111,000000,69.2211,69.6614,68.9279,69.1525,4063.7945019078,0
+PLPC.US,D,20210112,000000,69.4546,71.7674,69.4546,71.512,6617.3747063747,0
+PLPC.US,D,20210113,000000,71.9145,71.9921,70.4465,70.6702,4552.7779453163,0
+PLPC.US,D,20210114,000000,69.8542,74.0752,69.8542,73.4899,10456.800262027,0
+PLPC.US,D,20210115,000000,72.5109,73.143,68.7221,70.1414,14660.448053305,0
+PLPC.US,D,20210119,000000,71.3759,71.3759,68.0562,68.3404,19167.949753861,0
+PLPC.US,D,20210120,000000,68.3404,69.4705,67.7819,67.7819,13094.896123379,0
+PLPC.US,D,20210121,000000,68.2729,68.2729,66.47,66.9102,9899.3993820922,0
+PLPC.US,D,20210122,000000,67.5573,68.253,66.5773,68.253,12904.735895387,0
+PLPC.US,D,20210125,000000,67.5573,67.5573,64.0866,65.6679,29930.616202712,0
+PLPC.US,D,20210126,000000,65.5496,66.7343,63.7636,65.1471,11435.773287617,0
+PLPC.US,D,20210127,000000,64.1392,66.4342,62.7836,64.1392,13025.472548081,0
+PLPC.US,D,20210128,000000,64.8051,65.8428,63.7487,63.9733,5852.709239316,0
+PLPC.US,D,20210129,000000,63.8659,63.8659,61.7022,62.9446,8240.2765463294,0
+PLPC.US,D,20210201,000000,62.9157,67.283,62.9157,66.4402,9925.5589901758,0
+PLPC.US,D,20210202,000000,67.9002,73.4213,67.5573,70.3372,27636.619801536,0
+PLPC.US,D,20210203,000000,69.8482,71.9623,68.1238,68.2918,8547.1488719254,0
+PLPC.US,D,20210204,000000,69.2211,70.71,67.4102,67.7034,4812.3617486073,0
+PLPC.US,D,20210205,000000,70.4933,70.4933,67.6547,69.0342,5023.6508908209,0
+PLPC.US,D,20210208,000000,69.0342,70.4933,69.0342,70.2498,18427.431617341,0
+PLPC.US,D,20210209,000000,69.877,70.9833,69.6236,69.6912,9769.6074804468,0
+PLPC.US,D,20210210,000000,70.3372,70.9535,65.6977,65.6977,25348.660232994,0
+PLPC.US,D,20210211,000000,66.95,68.4468,66.4302,66.8705,14558.828037288,0
+PLPC.US,D,20210212,000000,66.7631,67.0872,64.5308,65.5,11011.182725645,0
+PLPC.US,D,20210216,000000,66.3437,66.6965,63.2,64.0031,28837.949495836,0
+PLPC.US,D,20210217,000000,64.0716,64.68,63.7387,64.669,12511.335635361,0
+PLPC.US,D,20210218,000000,64.6203,65.7464,64.5209,65.2663,2999.2996806603,0
+PLPC.US,D,20210219,000000,66.2255,69.1863,66.2255,66.9698,23350.468630917,0
+PLPC.US,D,20210222,000000,66.6071,67.919,66.3934,66.8616,10813.979526245,0
+PLPC.US,D,20210223,000000,67.9488,71.4156,67.9488,69.9069,13706.628497026,0
+PLPC.US,D,20210224,000000,70.2646,77.3492,70.2,76.6833,35947.326061936,0
+PLPC.US,D,20210225,000000,75.7529,75.7529,71.5498,74.5086,14417.968609145,0
+PLPC.US,D,20210226,000000,74.6547,75.7231,71.8251,71.8251,10253.560229993,0
+PLPC.US,D,20210301,000000,73.6082,77.4158,73.1569,76.1157,20339.095284988,0
+PLPC.US,D,20210302,000000,76.7221,78.2984,75.3902,77.3492,9511.0298159282,0
+PLPC.US,D,20210303,000000,80.7354,80.7354,75.5064,75.6337,8807.7388139888,0
+PLPC.US,D,20210304,000000,75.6337,75.8782,74.4808,75.0771,8093.3802855524,0
+PLPC.US,D,20210305,000000,75.2511,75.2511,60.7034,68.0363,45484.515485948,0
+PLPC.US,D,20210308,000000,67.5573,68.5263,64.511,64.9831,17386.07798786,0
+PLPC.US,D,20210309,000000,63.8013,67.425,63.8013,66.0108,9287.6670084453,0
+PLPC.US,D,20210310,000000,66.94,70.2398,66.94,69.3682,13347.436955263,0
+PLPC.US,D,20210311,000000,68.8394,72.0119,68.8394,72.002,14826.460950758,0
+PLPC.US,D,20210312,000000,72.168,74.6279,71.5617,72.3935,16017.729257334,0
+PLPC.US,D,20210315,000000,72.3935,72.3935,71.2278,72.3837,9305.7775063493,0
+PLPC.US,D,20210316,000000,71.6591,71.9433,71.1602,71.8062,9578.4411136821,0
+PLPC.US,D,20210317,000000,70.9833,73.9212,68.7023,73.3537,14114.114699867,0
+PLPC.US,D,20210318,000000,74.3665,74.3665,70.7398,71.7188,5240.9768656691,0
+PLPC.US,D,20210319,000000,71.0031,71.0031,64.7853,65.4035,34432.081070633,0
+PLPC.US,D,20210322,000000,65.4512,68.8294,64.9831,66.0972,13133.129396732,0
+PLPC.US,D,20210323,000000,66.136,67.3814,64.679,64.7664,17924.362231118,0
+PLPC.US,D,20210324,000000,66.94,66.94,63.1026,63.9534,10837.120718012,0
+PLPC.US,D,20210325,000000,64.013,66.0704,63.2288,65.4134,7247.2175779256,0
+PLPC.US,D,20210326,000000,66.0604,68.5561,66.0506,67.1061,7962.5822451345,0
+PLPC.US,D,20210329,000000,67.273,67.8604,65.5993,65.7077,11754.719278482,0
+PLPC.US,D,20210330,000000,66.304,68.0463,65.5098,67.2631,9583.4718075443,0
+PLPC.US,D,20210331,000000,68.0463,68.3047,66.7969,67.5086,22098.831997995,0
+PLPC.US,D,20210401,000000,67.7541,68.43,67.7541,68.0095,5757.1260559337,0
+PLPC.US,D,20210405,000000,68.1367,69.718,67.1945,67.2929,3127.0793047609,0
+PLPC.US,D,20210406,000000,66.8009,67.6945,65.8289,65.987,4154.3469914279,0
+PLPC.US,D,20210407,000000,65.809,66.4451,65.1322,65.151,7309.5981818173,0
+PLPC.US,D,20210408,000000,65.7513,66.7225,65.2007,66.7225,6647.5588695481,0
+PLPC.US,D,20210409,000000,65.6609,66.7582,65.6609,65.8388,3986.3218164295,0
+PLPC.US,D,20210412,000000,65.2206,66.7721,65.1024,65.3489,2821.2131179375,0
+PLPC.US,D,20210413,000000,65.7891,66.3606,65.0904,65.5744,4741.9320345361,0
+PLPC.US,D,20210414,000000,66.7225,67.931,66.3109,66.3109,4436.0658477126,0
+PLPC.US,D,20210415,000000,66.8894,67.5086,66.473,66.792,3337.362308202,0
+PLPC.US,D,20210416,000000,67.6269,68.5502,66.8019,66.8019,8174.8775261205,0
+PLPC.US,D,20210419,000000,66.7225,68.6863,65.8885,67.0375,9053.2366744655,0
+PLPC.US,D,20210420,000000,67.3854,67.7541,65.9382,66.4968,5167.5287352806,0
+PLPC.US,D,20210421,000000,65.9283,66.6051,65.1034,65.5944,5519.6773056365,0
+PLPC.US,D,20210422,000000,65.5446,66.4868,63.9584,64.4941,9209.1881841946,0
+PLPC.US,D,20210423,000000,66.9689,67.4798,64.2685,64.2685,7640.6178379519,0
+PLPC.US,D,20210426,000000,64.5428,66.1807,64.5428,64.8181,7210.9965821176,0
+PLPC.US,D,20210427,000000,64.8181,68.0483,64.8181,66.5654,7778.4588497769,0
+PLPC.US,D,20210428,000000,66.3805,66.6935,65.3001,65.5645,9010.9788460228,0
+PLPC.US,D,20210429,000000,67.0206,67.0206,64.4692,64.9761,7856.9376740277,0
+PLPC.US,D,20210430,000000,65.4462,68.2461,65.006,65.006,12999.312939997,0
+PLPC.US,D,20210503,000000,66.478,67.2631,65.4482,67.1845,12311.114019644,0
+PLPC.US,D,20210504,000000,66.3606,67.8922,66.0565,67.3704,10136.848132389,0
+PLPC.US,D,20210505,000000,68.2262,68.2262,65.8687,65.8687,6829.6699873607,0
+PLPC.US,D,20210506,000000,66.3805,67.1557,65.1461,66.6548,8193.9941627969,0
+PLPC.US,D,20210507,000000,66.7523,68.735,66.7523,68.4021,11268.754251391,0
+PLPC.US,D,20210510,000000,68.735,70.4425,68.3922,68.745,20662.065830943,0
+PLPC.US,D,20210511,000000,67.764,70.1742,67.5136,69.0313,10781.783085527,0
+PLPC.US,D,20210512,000000,68.8444,70.5003,68.1864,68.4508,15240.990125006,0
+PLPC.US,D,20210513,000000,68.904,72.5317,68.6685,71.9761,20352.17508903,0
+PLPC.US,D,20210514,000000,70.9873,76.3662,70.8749,75.4638,14053.74637352,0
+PLPC.US,D,20210517,000000,75.4638,76.0024,73.135,74.8724,10064.406140773,0
+PLPC.US,D,20210518,000000,74.9211,75.5204,71.9861,72.0259,10356.186384783,0
+PLPC.US,D,20210519,000000,71.3679,71.8987,70.71,70.7795,11452.877646748,0
+PLPC.US,D,20210520,000000,70.0818,71.672,69.4626,71.348,13839.438814989,0
+PLPC.US,D,20210521,000000,71.348,71.844,70.69,71.0041,11801.001662014,0
+PLPC.US,D,20210524,000000,71.1522,72.665,70.8769,72.665,11879.480486265,0
+PLPC.US,D,20210525,000000,72.2415,72.665,70.6702,70.6702,10755.623477443,0
+PLPC.US,D,20210526,000000,70.6503,70.7,69.9446,70.2964,6153.5447322773,0
+PLPC.US,D,20210527,000000,70.0917,73.5187,68.4836,72.7027,26530.873290618,0
+PLPC.US,D,20210528,000000,72.4185,73.3417,71.8102,73.0754,11147.011459925,0
+PLPC.US,D,20210601,000000,72.9144,74.0286,72.7911,73.793,9632.7726073942,0
+PLPC.US,D,20210602,000000,74.1667,74.5682,73.5823,74.5682,4873.7362137265,0
+PLPC.US,D,20210603,000000,73.8229,74.283,73.2533,74.283,5069.9332743534,0
+PLPC.US,D,20210604,000000,74.1667,75.3345,73.8665,74.8923,8513.9462924346,0
+PLPC.US,D,20210607,000000,74.8257,78.5557,74.3824,78.5557,13043.583045985,0
+PLPC.US,D,20210608,000000,77.9177,78.5557,76.9656,78.5557,8350.9518112985,0
+PLPC.US,D,20210609,000000,78.1622,79.3996,76.7827,79.341,11335.159410372,0
+PLPC.US,D,20210610,000000,79.5377,80.5783,78.192,79.8329,10444.726596758,0
+PLPC.US,D,20210611,000000,79.6053,79.7732,77.6036,77.9674,4392.8018804975,0
+PLPC.US,D,20210614,000000,77.5241,78.683,76.1018,78.683,7224.0763861594,0
+PLPC.US,D,20210615,000000,79.007,79.0467,77.0917,78.359,6178.6982015884,0
+PLPC.US,D,20210616,000000,77.0917,78.0837,77.0917,77.1405,4356.5808846894,0
+PLPC.US,D,20210617,000000,76.7677,76.8363,73.7045,74.118,10546.346612775,0
+PLPC.US,D,20210618,000000,73.0556,73.6757,71.8102,72.8607,12602.894263654,0
+PLPC.US,D,20210621,000000,73.1152,73.2891,71.6919,72.1432,6055.9492713501,0
+PLPC.US,D,20210622,000000,70.9545,73.7543,70.9545,73.3517,5352.6582694106,0
+PLPC.US,D,20210623,000000,73.1251,74.7949,71.0737,73.4491,5834.598741412,0
+PLPC.US,D,20210624,000000,74.5106,74.9211,71.3381,74.7263,16396.037435773,0
+PLPC.US,D,20210625,000000,75.1298,76.5918,73.7543,75.6585,36395.057815675,0
+PLPC.US,D,20210628,000000,75.6585,75.6585,73.7831,73.7831,4572.9007207652,0
+PLPC.US,D,20210629,000000,74.5494,74.5494,72.3111,72.8607,3907.8429921787,0
+PLPC.US,D,20210630,000000,73.2444,75.0164,72.979,73.0565,11118.839574296,0
+PLPC.US,D,20210701,000000,73.6866,74.5832,73.3915,74.5832,3528.5286749667,0
+PLPC.US,D,20210702,000000,74.5832,75.0434,73.8576,73.8944,1985.1117980352,0
+PLPC.US,D,20210706,000000,73.8944,73.8944,70.9305,72.4761,8233.2335749223,0
+PLPC.US,D,20210707,000000,72.8409,74.4361,72.6242,74.0116,9025.064788837,0
+PLPC.US,D,20210708,000000,73.5008,74.8297,72.1809,73.6479,4847.5766056429,0
+PLPC.US,D,20210709,000000,73.9331,74.8107,72.9979,74.0912,11419.675067258,0
+PLPC.US,D,20210712,000000,74.2243,75.421,72.9979,74.5921,10528.236114871,0
+PLPC.US,D,20210713,000000,74.2194,74.3963,72.7414,72.8309,2946.9804644932,0
+PLPC.US,D,20210714,000000,73.8258,73.8258,71.9145,72.3677,4267.0345339418,0
+PLPC.US,D,20210715,000000,72.2445,72.2694,70.9853,70.9991,3483.2524302067,0
+PLPC.US,D,20210716,000000,71.7476,72.811,71.2058,71.2058,3787.1063394852,0
+PLPC.US,D,20210719,000000,70.9793,71.0687,69.7786,70.1037,3190.466047425,0
+PLPC.US,D,20210720,000000,70.9007,73.136,70.8719,71.2357,10329.020637927,0
+PLPC.US,D,20210721,000000,71.9543,71.9543,70.7536,71.0886,3261.9019002686,0
+PLPC.US,D,20210722,000000,72.2495,72.2495,70.202,71.7088,5953.3231165606,0
+PLPC.US,D,20210723,000000,71.6492,72.8607,71.6293,72.2694,2005.2345734841,0
+PLPC.US,D,20210726,000000,72.2594,72.2594,70.3988,70.5956,7120.4440925975,0
+PLPC.US,D,20210727,000000,70.1533,70.1533,67.938,68.3802,8097.4048406422,0
+PLPC.US,D,20210728,000000,68.4588,68.4588,67.4549,67.7799,4817.3924424695,0
+PLPC.US,D,20210729,000000,68.429,69.2797,67.7153,68.1735,17138.567849838,0
+PLPC.US,D,20210730,000000,67.77,68.9219,67.4549,67.4648,10386.370547956,0
+PLPC.US,D,20210802,000000,67.4648,69.6991,66.3626,67.938,14031.611320526,0
+PLPC.US,D,20210803,000000,67.938,68.3702,67.0901,68.3702,3858.5421923289,0
+PLPC.US,D,20210804,000000,67.6229,69.3354,67.0703,67.76,4155.3531302003,0
+PLPC.US,D,20210805,000000,68.8832,71.5001,68.2133,71.344,21171.1720498,0
+PLPC.US,D,20210806,000000,71.3589,71.3838,70.8292,71.3043,4511.5262556461,0
+PLPC.US,D,20210809,000000,72.1908,73.1858,71.3043,71.3043,10408.50560095,0
+PLPC.US,D,20210810,000000,70.6056,72.7812,70.6056,72.5646,4066.8129182251,0
+PLPC.US,D,20210811,000000,72.664,73.8059,72.1024,73.3329,5845.6662679089,0
+PLPC.US,D,20210812,000000,72.5774,73.8059,72.5774,72.7514,4357.5870234619,0
+PLPC.US,D,20210813,000000,72.1024,73.6479,72.1024,72.151,3081.8030600009,0
+PLPC.US,D,20210816,000000,71.8261,71.8757,71.2844,71.2844,1590.7053992365,0
+PLPC.US,D,20210817,000000,71.2844,71.2844,69.9267,69.9267,3300.1351736216,0
+PLPC.US,D,20210818,000000,70.2994,70.857,69.719,70.4088,2593.8257553648,0
+PLPC.US,D,20210819,000000,70.2706,71.2357,69.6216,70.5668,2651.1756653941,0
+PLPC.US,D,20210820,000000,70.0441,70.0441,68.8036,68.8136,6867.9032607136,0
+PLPC.US,D,20210823,000000,69.7091,71.0727,69.4735,70.5071,6656.6141185001,0
+PLPC.US,D,20210824,000000,70.1533,72.5268,68.7539,71.3341,6745.1543304753,0
+PLPC.US,D,20210825,000000,70.9107,70.9107,69.3254,69.7389,2897.6796646433,0
+PLPC.US,D,20210826,000000,69.237,69.9695,69.237,69.3444,4809.34333229,0
+PLPC.US,D,20210827,000000,69.5133,70.0539,69.1287,69.4139,5056.8534703116,0
+PLPC.US,D,20210830,000000,70.0093,70.1623,69.2936,69.9069,8359.000921478,0
+PLPC.US,D,20210831,000000,69.877,70.2368,69.0392,69.0392,3576.8233360441,0
+PLPC.US,D,20210901,000000,69.0461,69.0461,67.0703,67.8684,9727.349652004,0
+PLPC.US,D,20210902,000000,67.938,68.429,66.953,67.5732,7904.2261963326,0
+PLPC.US,D,20210903,000000,67.8485,67.8485,66.4054,67.1199,8106.4600895942,0
+PLPC.US,D,20210907,000000,67.1001,68.3554,66.5196,67.5036,6731.068387661,0
+PLPC.US,D,20210908,000000,68.3166,68.3752,67.1985,67.1985,2565.6538697363,0
+PLPC.US,D,20210909,000000,67.0504,68.0165,67.0414,67.0703,5053.8350539942,0
+PLPC.US,D,20210910,000000,67.1497,67.2482,66.5196,66.5196,3165.3125781139,0
+PLPC.US,D,20210913,000000,66.7949,67.1796,66.7751,67.1796,2354.3647275227,0
+PLPC.US,D,20210914,000000,67.278,67.8087,65.1699,66.1251,19955.756412686,0
+PLPC.US,D,20210915,000000,66.2145,68.2172,65.1839,66.8248,8092.3741467799,0
+PLPC.US,D,20210916,000000,65.8458,68.4388,65.8458,68.4388,17528.949693547,0
+PLPC.US,D,20210917,000000,68.7539,68.9617,64.6591,64.8648,51129.96013814,0
+PLPC.US,D,20210920,000000,64.2446,64.7674,62.0292,63.5062,12580.75921066,0
+PLPC.US,D,20210921,000000,62.7498,64.4513,61.8106,64.1264,10292.799642118,0
+PLPC.US,D,20210922,000000,64.3887,65.2197,63.8511,63.8997,13748.886325469,0
+PLPC.US,D,20210923,000000,63.9196,64.7863,63.7556,64.7863,3162.2941617965,0
+PLPC.US,D,20210924,000000,64.7674,67.2979,64.7674,67.1497,10434.665209033,0
+PLPC.US,D,20210927,000000,67.3436,68.3017,65.988,67.8982,7187.8553903513,0
+PLPC.US,D,20210928,000000,66.4998,66.4998,64.3739,64.9841,7687.9063602568,0
+PLPC.US,D,20210929,000000,65.2991,66.1449,64.9344,64.9344,4156.3592689728,0
+PLPC.US,D,20210930,000000,65.6947,67.6725,64.0966,64.2327,4200.6293749604,0
+PLPC.US,D,20211001,000000,64.174,67.4828,64.174,66.7025,4236.8503707684,0
+PLPC.US,D,20211004,000000,66.2185,66.2185,64.9433,65.2902,2629.0406124003,0
+PLPC.US,D,20211005,000000,65.8527,65.8527,64.3023,64.6879,3357.485083651,0
+PLPC.US,D,20211006,000000,64.1939,65.6749,64.1939,64.3023,5994.5748062309,0
+PLPC.US,D,20211007,000000,65.4284,66.3069,64.7863,66.3069,6561.0309351177,0
+PLPC.US,D,20211008,000000,65.8726,66.1718,64.7664,65.7733,1820.1050393541,0
+PLPC.US,D,20211011,000000,64.8767,65.2007,64.5488,64.5488,2594.8318941372,0
+PLPC.US,D,20211012,000000,66.3477,66.3477,64.2128,64.8549,5219.8479514478,0
+PLPC.US,D,20211013,000000,64.7863,66.1191,64.7863,66.1191,5569.9842442588,0
+PLPC.US,D,20211014,000000,66.0704,67.453,64.5,65.5864,3311.2027001185,0
+PLPC.US,D,20211015,000000,66.455,66.455,64.1939,65.4284,6604.2949023329,0
+PLPC.US,D,20211018,000000,65.6351,67.4132,65.5864,65.8229,4638.2997409742,0
+PLPC.US,D,20211019,000000,66.3666,66.3716,65.6311,66.3069,4521.5876433705,0
+PLPC.US,D,20211020,000000,66.4451,66.8009,65.3001,66.465,7275.3894635541,0
+PLPC.US,D,20211021,000000,67.0574,67.6507,67.0136,67.5016,5027.6754459107,0
+PLPC.US,D,20211022,000000,67.1667,67.1667,66.8606,66.9292,2606.9055594065,0
+PLPC.US,D,20211025,000000,66.6627,68.8454,66.6627,68.8454,7509.8197975339,0
+PLPC.US,D,20211026,000000,65.9223,68.3216,65.9223,67.3048,4420.973766126,0
+PLPC.US,D,20211027,000000,66.8606,67.1567,66.8606,66.8894,2896.6735258709,0
+PLPC.US,D,20211028,000000,67.0504,68.0949,66.939,67.8972,2855.4218362006,0
+PLPC.US,D,20211029,000000,67.9956,68.5393,67.3874,68.5393,3334.3438918847,0
+PLPC.US,D,20211101,000000,68.5393,68.5393,66.2851,66.9788,9054.2428132379,0
+PLPC.US,D,20211102,000000,66.3666,67.0375,66.3666,66.7215,3013.3856234746,0
+PLPC.US,D,20211103,000000,66.3666,67.8842,66.3666,67.3048,3877.6588290053,0
+PLPC.US,D,20211104,000000,68.0999,68.43,68.0999,68.43,1876.448810611,0
+PLPC.US,D,20211105,000000,69.0421,70.6523,69.0421,70.5827,8319.7615093526,0
+PLPC.US,D,20211108,000000,70.6125,70.6125,68.6476,69.714,5218.8418126753,0
+PLPC.US,D,20211109,000000,69.1316,69.1316,66.1987,67.275,17070.150413312,0
+PLPC.US,D,20211110,000000,67.453,68.1437,66.8934,67.3734,7261.3035207399,0
+PLPC.US,D,20211111,000000,66.959,68.411,66.959,68.0254,3353.4605285612,0
+PLPC.US,D,20211112,000000,68.1437,68.411,67.8276,67.8276,2625.0160573106,0
+PLPC.US,D,20211115,000000,67.2601,68.0155,67.2601,67.8177,4644.3365736089,0
+PLPC.US,D,20211116,000000,67.5314,68.5889,67.5314,67.6994,3431.9393528119,0
+PLPC.US,D,20211117,000000,69.0183,69.0183,67.7093,67.8177,6739.1174978406,0
+PLPC.US,D,20211118,000000,67.6895,68.2729,66.462,67.3834,9954.7370145767,0
+PLPC.US,D,20211119,000000,67.1269,67.4122,66.3069,66.4054,4046.6901427762,0
+PLPC.US,D,20211122,000000,66.3666,67.3536,65.6749,65.6749,11291.895443157,0
+PLPC.US,D,20211123,000000,66.6509,66.7611,65.2485,66.2185,8348.9395337536,0
+PLPC.US,D,20211124,000000,66.2085,66.2185,65.4284,66.1589,4182.5188770563,0
+PLPC.US,D,20211126,000000,65.1908,65.976,63.7,64.3321,4774.1284752544,0
+PLPC.US,D,20211129,000000,64.9443,65.0726,62.6136,62.6136,5868.8074596752,0
+PLPC.US,D,20211130,000000,62.7319,63.7934,62.1494,62.3661,8513.9462924346,0
+PLPC.US,D,20211201,000000,62.219,65.8428,62.219,64.3817,7770.4097395974,0
+PLPC.US,D,20211202,000000,64.0558,64.5885,63.7298,64.1144,3814.2720863413,0
+PLPC.US,D,20211203,000000,64.4404,64.4404,61.903,62.6236,6135.4342343733,0
+PLPC.US,D,20211206,000000,61.5969,62.2678,60.0365,61.5671,15664.574548206,0
+PLPC.US,D,20211207,000000,62.3165,63.7497,62.219,63.0181,18451.57894788,0
+PLPC.US,D,20211208,000000,62.8899,65.2981,62.4159,62.4159,5294.3022206087,0
+PLPC.US,D,20211209,000000,61.2908,62.1992,61.2908,61.724,4068.82519577,0
+PLPC.US,D,20211210,000000,62.1196,62.1196,60.0463,60.3624,8455.5902436328,0
+PLPC.US,D,20211213,000000,60.5195,61.2112,59.8973,59.9569,11612.853711567,0
+PLPC.US,D,20211214,000000,59.4829,60.9051,58.4064,58.6629,13056.662850027,0
+PLPC.US,D,20211215,000000,59.6906,59.789,57.824,57.824,17349.856992052,0
+PLPC.US,D,20211216,000000,58.6629,59.7293,58.0308,59.0585,8246.3133789641,0
+PLPC.US,D,20211217,000000,58.802,59.8476,58.3468,58.3468,10480.947592566,0
+PLPC.US,D,20211220,000000,57.7445,57.7445,56.2935,56.4405,12300.046493147,0
+PLPC.US,D,20211221,000000,56.6393,58.5555,56.6393,58.1202,7933.4042207335,0
+PLPC.US,D,20211222,000000,57.6451,57.8538,57.3291,57.5676,9574.4165585923,0
+PLPC.US,D,20211223,000000,58.0407,60.8693,57.2416,60.0463,24953.247695423,0
+PLPC.US,D,20211227,000000,59.4441,63.7,59.0137,63.048,23412.849234809,0
+PLPC.US,D,20211228,000000,62.8213,63.7884,61.8434,62.219,7547.0469321144,0
+PLPC.US,D,20211229,000000,62.3165,62.6544,61.2312,61.2312,8428.4244967768,0
+PLPC.US,D,20211230,000000,61.7192,62.4457,61.5969,61.7738,7148.615978226,0
+PLPC.US,D,20211231,000000,63.1592,64.1124,61.4448,64.1024,4072.8497508598,0
+PLPC.US,D,20220103,000000,63.3391,63.3391,61.1596,61.1695,12154.156371143,0
+PLPC.US,D,20220104,000000,62.5172,63.0023,61.8732,63.0023,4235.844231996,0
+PLPC.US,D,20220105,000000,62.547,62.71,60.8783,61.6654,9357.0905837441,0
+PLPC.US,D,20220106,000000,61.6098,62.725,61.6098,62.725,3424.8963814048,0
+PLPC.US,D,20220107,000000,62.0511,62.3095,61.5263,62.0411,2491.1996005753,0
+PLPC.US,D,20220110,000000,62.3582,63.1116,60.1149,62.3681,26484.590907085,0
+PLPC.US,D,20220111,000000,62.0908,62.7647,60.7342,61.4071,8325.7983419873,0
+PLPC.US,D,20220112,000000,61.8334,63.5081,61.2292,61.2292,25904.048835384,0
+PLPC.US,D,20220113,000000,61.4269,62.1107,60.9419,61.0115,5243.9952819865,0
+PLPC.US,D,20220114,000000,60.9021,62.8939,60.436,62.8939,6801.4981017322,0
+PLPC.US,D,20220118,000000,61.5412,62.7746,61.249,61.249,6054.9431325776,0
+PLPC.US,D,20220119,000000,61.9179,62.4179,59.7134,59.7134,7589.3047605571,0
+PLPC.US,D,20220120,000000,60.11,61.4468,58.2077,58.2077,17436.384926482,0
+PLPC.US,D,20220121,000000,57.7415,59.9311,57.4642,57.514,13772.027517235,0
+PLPC.US,D,20220124,000000,57.6322,59.4361,56.4832,58.7523,8590.4128391405,0
+PLPC.US,D,20220125,000000,59.5783,59.793,58.0785,59.793,5218.8418126753,0
+PLPC.US,D,20220126,000000,60.0603,60.9489,58.6629,59.3466,7959.5638288171,0
+PLPC.US,D,20220127,000000,59.8228,59.8228,57.6034,57.6034,4205.6600688226,0
+PLPC.US,D,20220128,000000,57.9592,59.5246,57.2167,59.5246,11384.460210222,0
+PLPC.US,D,20220131,000000,61.1526,61.1526,59.5425,60.0801,5100.1174375267,0
+PLPC.US,D,20220201,000000,59.5883,61.4269,58.4552,58.6033,10313.92855634,0
+PLPC.US,D,20220202,000000,59.287,59.5097,58.475,59.0595,7621.5012012754,0
+PLPC.US,D,20220203,000000,59.2532,59.307,58.5048,58.6629,7679.8572500772,0
+PLPC.US,D,20220204,000000,59.1489,60.7928,58.9203,59.8914,6836.7129587678,0
+PLPC.US,D,20220207,000000,59.4461,60.6348,58.4651,58.4651,10525.217698553,0
+PLPC.US,D,20220208,000000,58.5535,59.5544,58.5535,59.0296,11141.980766063,0
+PLPC.US,D,20220209,000000,59.773,59.773,58.5535,58.7225,7074.161709065,0
+PLPC.US,D,20220210,000000,58.1083,58.1083,57.0876,57.0876,7113.4011211904,0
+PLPC.US,D,20220211,000000,57.9592,57.9592,55.5718,56.3739,9018.0218174299,0
+PLPC.US,D,20220214,000000,56.3739,56.7109,56.3739,56.3739,4647.3549899262,0
+PLPC.US,D,20220215,000000,58.2097,58.7474,57.1015,57.6034,5285.2469716567,0
+PLPC.US,D,20220216,000000,57.4742,58.4054,56.7337,57.9394,5091.0621885747,0
+PLPC.US,D,20220217,000000,56.4932,56.4932,55.4824,55.4824,3686.4924622407,0
+PLPC.US,D,20220218,000000,55.3741,56.2259,55.3741,55.562,5666.5735664136,0
+PLPC.US,D,20220222,000000,55.9287,55.9386,54.8483,55.9386,7815.6859843574,0
+PLPC.US,D,20220223,000000,56.6621,56.6621,55.1554,55.2349,6542.9204372137,0
+PLPC.US,D,20220224,000000,55.2945,57.7017,54.4627,56.4932,10393.413519363,0
+PLPC.US,D,20220225,000000,56.1761,56.9246,55.5818,56.5528,2018.3143775259,0
+PLPC.US,D,20220228,000000,56.7953,56.7953,55.2051,55.2349,6812.5656282291,0
+PLPC.US,D,20220301,000000,54.898,56.8649,54.7599,54.7599,8494.8296557582,0
+PLPC.US,D,20220302,000000,55.6712,56.4734,55.2747,55.552,7605.4029809163,0
+PLPC.US,D,20220303,000000,55.542,56.3839,55.5321,55.6116,9819.914419069,0
+PLPC.US,D,20220304,000000,56.5727,59.0793,56.1911,58.4651,15247.026957641,0
+PLPC.US,D,20220307,000000,58.6231,62.2598,58.6231,60.6249,15343.616279795,0
+PLPC.US,D,20220308,000000,60.5553,63.7188,60.5553,61.5163,13866.604561845,0
+PLPC.US,D,20220309,000000,61.7738,63.528,61.4667,63.1514,14151.341834447,0
+PLPC.US,D,20220310,000000,61.747,61.7837,59.9212,60.3376,6611.33787374,0
+PLPC.US,D,20220311,000000,62.0352,62.0352,58.9302,58.9302,8120.5460324084,0
+PLPC.US,D,20220314,000000,60.1189,60.1189,58.3558,58.8418,7368.9603693916,0
+PLPC.US,D,20220315,000000,59.4361,61.1099,58.4552,60.4857,10875.353991364,0
+PLPC.US,D,20220316,000000,61.2987,62.0908,59.0595,59.0595,22838.343995743,0
+PLPC.US,D,20220317,000000,60.0205,61.581,59.3368,59.3368,23231.744255769,0
+PLPC.US,D,20220318,000000,59.7035,60.2978,59.2075,59.3466,34105.085969588,0
+PLPC.US,D,20220321,000000,60.0901,60.9519,59.1877,59.1976,19928.59066583,0
+PLPC.US,D,20220322,000000,59.9212,60.1984,58.6431,58.9501,21337.184947254,0
+PLPC.US,D,20220323,000000,59.5544,62.4179,59.2821,61.7738,65537.867359561,0
+PLPC.US,D,20220324,000000,61.4767,64.8946,61.4767,64.5378,33055.683229928,0
+PLPC.US,D,20220325,000000,64.5676,64.5676,62.3284,62.3284,14906.952052554,0
+PLPC.US,D,20220328,000000,62.3681,62.3681,59.9808,61.239,12359.408680722,0
+PLPC.US,D,20220329,000000,60.288,64.3997,59.8814,63.5578,22101.850414312,0
+PLPC.US,D,20220330,000000,63.7655,64.1562,61.5959,61.744,6326.6006011379,0
+PLPC.US,D,20220331,000000,62.071,64.0339,62.071,62.8343,17264.335196394,0
+PLPC.US,D,20220401,000000,62.547,64.182,62.2102,63.9832,15631.371968715,0
+PLPC.US,D,20220404,000000,64.3897,64.3897,61.9925,63.3193,20969.944295311,0
+PLPC.US,D,20220405,000000,62.5669,64.1422,61.7539,63.6462,21668.204603388,0
+PLPC.US,D,20220406,000000,62.0511,63.529,62.0511,62.7846,15360.720638927,0
+PLPC.US,D,20220407,000000,62.7548,62.8989,61.6316,62.3572,6428.2206171549,0
+PLPC.US,D,20220408,000000,62.9411,62.9411,61.2242,61.2242,5457.2967017449,0
+PLPC.US,D,20220411,000000,61.5621,61.6217,59.788,59.8526,11803.013939559,0
+PLPC.US,D,20220412,000000,59.8476,60.5085,59.8327,59.8327,8067.2206774688,0
+PLPC.US,D,20220413,000000,60.1417,61.2262,60.1417,61.1248,4155.3531302003,0
+PLPC.US,D,20220414,000000,60.9757,61.5025,60.7868,61.0949,4674.5207367822,0
+PLPC.US,D,20220418,000000,61.2838,62.4201,60.8763,60.8763,13007.362050177,0
+PLPC.US,D,20220419,000000,60.8862,62.5063,60.8862,62.1684,26788.444816364,0
+PLPC.US,D,20220420,000000,62.9104,63.1225,62.546,63.0331,3485.2647077516,0
+PLPC.US,D,20220421,000000,63.0331,63.1126,61.8702,62.1684,10163.007740473,0
+PLPC.US,D,20220422,000000,62.1684,62.1684,60.0811,60.429,7426.310279421,0
+PLPC.US,D,20220425,000000,59.7333,61.0801,59.1369,60.8962,13263.92743715,0
+PLPC.US,D,20220426,000000,61.1148,61.1148,59.5246,59.7532,10163.007740473,0
+PLPC.US,D,20220427,000000,60.0184,60.2302,59.2065,59.3854,14203.661050615,0
+PLPC.US,D,20220428,000000,60.3467,60.3496,58.8388,59.6538,13107.975927421,0
+PLPC.US,D,20220429,000000,60.1209,60.6129,58.8438,59.1369,10874.347852592,0
+PLPC.US,D,20220502,000000,59.5941,60.6775,58.6003,59.942,14236.863630105,0
+PLPC.US,D,20220503,000000,60.3396,62.0839,60.0513,61.8404,15095.100003001,0
+PLPC.US,D,20220504,000000,62.1187,63.3411,61.1148,63.2418,14557.821898515,0
+PLPC.US,D,20220505,000000,63.1225,63.53,61.1001,61.8702,8614.5601696792,0
+PLPC.US,D,20220506,000000,61.5919,63.5797,59.9172,60.0415,12623.017039102,0
+PLPC.US,D,20220509,000000,60.0116,61.1446,59.793,60.8465,8502.8787659377,0
+PLPC.US,D,20220510,000000,61.6615,63.0629,61.4527,61.572,9807.8407537997,0
+PLPC.US,D,20220511,000000,61.9597,63.1622,60.3098,60.6278,9038.1445928788,0
+PLPC.US,D,20220512,000000,60.6179,61.264,57.3558,58.0437,20090.579008194,0
+PLPC.US,D,20220513,000000,58.6401,60.3992,58.0437,59.2463,25836.637537631,0
+PLPC.US,D,20220516,000000,59.6439,59.6439,58.7295,58.9183,9859.1538311944,0
+PLPC.US,D,20220517,000000,59.6041,60.6576,59.2065,60.0017,16033.827477693,0
+PLPC.US,D,20220518,000000,60.4458,60.4458,58.7195,58.809,12760.858050928,0
+PLPC.US,D,20220519,000000,58.9382,60.777,58.8488,59.7532,15026.682566475,0
+PLPC.US,D,20220520,000000,60.5185,60.5185,59.2264,59.942,18585.395404615,0
+PLPC.US,D,20220523,000000,60.3296,61.6615,60.1309,60.6278,27183.857353935,0
+PLPC.US,D,20220524,000000,60.2502,61.1198,59.3556,60.2104,18265.443274977,0
+PLPC.US,D,20220525,000000,59.6339,60.8763,59.45,59.6538,25611.262452603,0
+PLPC.US,D,20220526,000000,59.9917,61.6416,59.6339,61.2142,37281.466074199,0
+PLPC.US,D,20220527,000000,61.731,63.442,61.5919,62.2976,43881.736421442,0
+PLPC.US,D,20220531,000000,61.741,62.6746,61.2738,61.6118,11603.798462615,0
+PLPC.US,D,20220601,000000,61.6018,63.4405,61.6018,62.7647,14953.234436086,0
+PLPC.US,D,20220602,000000,62.4864,65.478,62.4864,63.8679,25697.790387033,0
+PLPC.US,D,20220603,000000,63.6096,63.6096,61.9199,62.3174,25887.950615025,0
+PLPC.US,D,20220606,000000,63.0032,64.022,62.705,63.212,23533.585887503,0
+PLPC.US,D,20220607,000000,63.202,65.1376,62.2678,64.5736,22291.004503532,0
+PLPC.US,D,20220608,000000,64.5836,65.0506,64.2953,64.5636,12420.783145841,0
+PLPC.US,D,20220609,000000,64.5934,65.165,63.8679,64.5934,13551.68312607,0
+PLPC.US,D,20220610,000000,63.9773,64.0071,63.202,63.4306,7220.0518310696,0
+PLPC.US,D,20220613,000000,62.6156,63.3113,61.7907,61.9199,19143.802423322,0
+PLPC.US,D,20220614,000000,62.2876,62.2876,61.0353,61.3236,7696.9616092088,0
+PLPC.US,D,20220615,000000,61.254,62.9337,60.8166,61.7012,11947.897922791,0
+PLPC.US,D,20220616,000000,60.5185,60.9031,60.28,60.5285,6800.4919629598,0
+PLPC.US,D,20220617,000000,60.6874,61.776,60.6874,61.3931,17661.76001151,0
+PLPC.US,D,20220621,000000,62.6156,62.8144,61.3832,61.8404,11700.38778477,0
+PLPC.US,D,20220622,000000,61.7112,61.7112,61.1944,61.1944,7939.4410533682,0
+PLPC.US,D,20220623,000000,61.4925,61.4925,60.1604,60.7272,13583.879566788,0
+PLPC.US,D,20220624,000000,60.5781,64.2953,60.5781,63.9475,71291.974999178,0
+PLPC.US,D,20220627,000000,63.3313,64.1064,61.4329,61.6217,16517.780227239,0
+PLPC.US,D,20220628,000000,62.9337,63.5758,60.6874,60.9657,9159.8873843447,0
+PLPC.US,D,20220629,000000,59.7256,61.2994,59.7256,60.9757,15613.261470811,0
+PLPC.US,D,20220630,000000,60.3375,62.2918,60.3375,61.3247,7126.3144650984,0
+PLPC.US,D,20220701,000000,61.6188,61.6438,61.215,61.3945,5345.237278212,0
+PLPC.US,D,20220705,000000,60.9178,61.7535,60.5768,61.2848,8502.2367063192,0
+PLPC.US,D,20220706,000000,61.3247,61.3247,59.9785,59.9785,4902.9765578196,0
+PLPC.US,D,20220707,000000,59.9985,61.9728,59.7392,60.7463,3825.906231966,0
+PLPC.US,D,20220708,000000,61.5424,61.5424,61.3247,61.3247,2278.4951399808,0
+PLPC.US,D,20220711,000000,60.9059,61.2599,60.168,60.2278,5839.6466549772,0
+PLPC.US,D,20220712,000000,59.829,60.5818,59.6739,59.7292,6348.096054612,0
+PLPC.US,D,20220713,000000,59.0911,60.11,59.0312,59.6594,3647.3973697668,0
+PLPC.US,D,20220714,000000,59.0213,59.9386,58.8318,59.3802,4842.8050312356,0
+PLPC.US,D,20220715,000000,59.8489,60.7164,59.5896,60.3176,5084.493996348,0
+PLPC.US,D,20220718,000000,60.3176,60.7164,59.8988,59.8988,3419.748427524,0
+PLPC.US,D,20220719,000000,59.9785,61.5441,59.9785,61.0654,5093.5197253356,0
+PLPC.US,D,20220720,000000,60.886,61.7335,60.886,61.5241,6362.1360774816,0
+PLPC.US,D,20220721,000000,61.0455,61.0455,60.0882,60.6167,7646.79817005,0
+PLPC.US,D,20220722,000000,60.4771,60.4771,59.46,59.5896,3675.477415506,0
+PLPC.US,D,20220725,000000,59.3802,60.9482,59.3802,59.829,5445.523155852,0
+PLPC.US,D,20220726,000000,59.3304,59.7292,59.3304,59.7292,1932.5088621228,0
+PLPC.US,D,20220727,000000,59.8788,60.4671,59.5797,60.4671,4848.822183894,0
+PLPC.US,D,20220728,000000,60.517,60.517,59.6694,59.829,6119.4442535928,0
+PLPC.US,D,20220729,000000,59.6196,60.2926,59.48,59.6295,11003.366494661,0
+PLPC.US,D,20220801,000000,59.7292,60.4913,59.5797,60.178,7614.7066892052,0
+PLPC.US,D,20220802,000000,60.2378,60.9578,59.3802,59.6295,10621.277300852,0
+PLPC.US,D,20220803,000000,59.6046,60.2179,58.8418,59.5797,21453.154944749,0
+PLPC.US,D,20220804,000000,59.5896,60.4453,59.5896,60.2278,3877.0520295624,0
+PLPC.US,D,20220805,000000,61.8233,70.1495,61.8233,69.1723,49656.552313446,0
+PLPC.US,D,20220808,000000,69.6908,73.2855,69.6908,70.658,22010.744424427,0
+PLPC.US,D,20220809,000000,71.1366,71.2962,67.2577,67.2577,20210.612920789,0
+PLPC.US,D,20220810,000000,67.527,70.299,67.4771,70.2891,28711.846768332,0
+PLPC.US,D,20220811,000000,70.7278,74.2677,70.7278,73.1409,56197.197253127,0
+PLPC.US,D,20220812,000000,73.1409,78.1765,72.8767,76.7007,63829.955400307,0
+PLPC.US,D,20220815,000000,76.5113,85.9343,76.4508,84.4586,50934.19439458,0
+PLPC.US,D,20220816,000000,84.7477,86.9415,80.789,82.6637,62453.03030031,0
+PLPC.US,D,20220817,000000,82.3147,84.5682,80.5896,82.6138,28702.821039344,0
+PLPC.US,D,20220818,000000,82.7634,82.7634,80.2506,80.6594,17987.27501351,0
+PLPC.US,D,20220819,000000,80.1608,81.0483,75.3047,80.121,39890.713548863,0
+PLPC.US,D,20220822,000000,79.742,80.9187,78.3161,78.7648,13794.322469382,0
+PLPC.US,D,20220823,000000,79.2933,80.7093,78.3859,80.0013,20598.719267256,0
+PLPC.US,D,20220824,000000,79.5127,81.2427,79.4628,80.45,12389.317323646,0
+PLPC.US,D,20220825,000000,80.4201,81.2677,78.4757,80.3204,29147.08747729,0
+PLPC.US,D,20220826,000000,80.3304,80.6694,79.5177,80.4301,9462.9754141104,0
+PLPC.US,D,20220829,000000,79.7221,81.2677,79.2235,80.5098,6834.482561166,0
+PLPC.US,D,20220830,000000,80.3553,80.9685,77.5184,78.2663,16294.449398947,0
+PLPC.US,D,20220831,000000,77.8275,78.5754,76.2695,77.5782,37378.552313981,0
+PLPC.US,D,20220901,000000,77.3688,77.3788,75.0455,75.6836,11267.118352854,0
+PLPC.US,D,20220902,000000,76.1324,76.601,74.4372,75.2748,11764.536305948,0
+PLPC.US,D,20220906,000000,75.2748,76.1423,74.861,75.6238,18285.124070101,0
+PLPC.US,D,20220907,000000,75.6039,77.5433,75.554,76.3517,11453.650085264,0
+PLPC.US,D,20220908,000000,75.6836,78.1017,75.6836,77.3489,9533.1755284584,0
+PLPC.US,D,20220909,000000,78.1765,80.9087,78.1366,79.0939,24796.686105266,0
+PLPC.US,D,20220912,000000,79.0939,80.2705,79.0939,79.742,19689.126357061,0
+PLPC.US,D,20220913,000000,79.1737,79.1737,75.1551,76.3019,36300.479129351,0
+PLPC.US,D,20220914,000000,76.3218,78.3261,76.3218,77.3289,21923.49571088,0
+PLPC.US,D,20220915,000000,78.3759,78.3759,76.7805,77.0497,15034.858775789,0
+PLPC.US,D,20220916,000000,76.8702,77.4286,75.8232,76.1224,48234.498568511,0
+PLPC.US,D,20220919,000000,75.6836,77.7677,75.2848,76.7805,15512.219553355,0
+PLPC.US,D,20220920,000000,75.8232,76.4814,73.8987,74.6965,27348.961691204,0
+PLPC.US,D,20220921,000000,75.2848,76.2321,73.47,74.2079,14653.772440757,0
+PLPC.US,D,20220922,000000,73.7891,74.497,72.8916,73.7791,6290.9331043572,0
+PLPC.US,D,20220923,000000,72.8118,73.5099,71.3062,71.9044,18740.421954587,0
+PLPC.US,D,20220926,000000,71.5654,74.0698,71.022,71.7449,23729.644367177,0
+PLPC.US,D,20220927,000000,71.9842,73.7891,71.4507,71.9344,32644.056030596,0
+PLPC.US,D,20220928,000000,71.8646,73.2207,71.5057,72.5825,22461.028015031,0
+PLPC.US,D,20220929,000000,72.5127,72.5127,69.96,69.96,29524.162377216,0
+PLPC.US,D,20220930,000000,70.68,72.58,70.66,71.15,23543,0
+PLPC.US,D,20221003,000000,72.12,73.31,71,72.66,10665,0
+PLPC.US,D,20221004,000000,75.425,75.425,73.16,73.45,12091,0
+PLPC.US,D,20221005,000000,72.71,74.28,72.21,74,7970,0
+PLPC.US,D,20221006,000000,73.31,73.7,72.5,72.5,12924,0
+PLPC.US,D,20221007,000000,72.5,72.975,71.5,72.12,9305,0
+PLPC.US,D,20221010,000000,72.875,73.04,71.48,72.85,7870,0
+PLPC.US,D,20221011,000000,72.49,73.75,72.1,72.6,14063,0
+PLPC.US,D,20221012,000000,72.15,72.315,71.35,71.8,7591,0
+PLPC.US,D,20221013,000000,70.68,74.169,70.6,73.9,12845,0
+PLPC.US,D,20221014,000000,73.3,74,72.37,72.89,9798,0
+PLPC.US,D,20221017,000000,72.96,74.44,72.56,74.44,17575,0
+PLPC.US,D,20221018,000000,75.15,76.205,74.2235,76.13,8136,0
+PLPC.US,D,20221019,000000,75.19,75.9,73.6428,74.91,9900,0
+PLPC.US,D,20221020,000000,74.7378,74.7378,73.36,73.8,3879,0
+PLPC.US,D,20221021,000000,73.5,77.598,71.08,77.31,6296,0
+PLPC.US,D,20221024,000000,76.83,77.2,75.06,76.15,13715,0
+PLPC.US,D,20221025,000000,76.32,79.4,76.32,78.8,23778,0
+PLPC.US,D,20221026,000000,77.4,79.62,77.305,79.3,9052,0
+PLPC.US,D,20221027,000000,79.55,80.7,79.09,79.52,7930,0
+PLPC.US,D,20221028,000000,79.22,82.6399,79.22,79.67,9368,0
+PLPC.US,D,20221031,000000,79.85,80.35,79.37,79.37,7404,0
+PLPC.US,D,20221101,000000,82,86.32,80.62,85.06,16418,0
+PLPC.US,D,20221102,000000,85,86.32,80.3019,82.6,22253,0
+PLPC.US,D,20221103,000000,82.16,84.8999,81,81,12552,0
+PLPC.US,D,20221104,000000,82,82.47,80.72,82.47,11554,0
+PLPC.US,D,20221107,000000,81.7573,83.548,81.7573,82.37,4324,0
+PLPC.US,D,20221108,000000,82.5,83.25,81.85,83.25,7705,0
+PLPC.US,D,20221109,000000,82.3225,83.5,80.05,80.44,12107,0
+PLPC.US,D,20221110,000000,82.71,84.99,82.71,84.99,8417,0
+PLPC.US,D,20221111,000000,86,86.7499,84,84.48,9991,0
+PLPC.US,D,20221114,000000,81.1901,85.38,81.1901,84.3,9890,0
+PLPC.US,D,20221115,000000,85.58,85.685,84.62,84.97,6284,0
+PLPC.US,D,20221116,000000,84.96,84.96,83.62,83.62,2902,0
+PLPC.US,D,20221117,000000,83.6,84.7,83.2,84.66,5457,0
+PLPC.US,D,20221118,000000,85.61,88.36,84.69,87.91,28992,0
+PLPC.US,D,20221121,000000,88.32,89.72,88.32,89.35,9013,0
+PLPC.US,D,20221122,000000,88.68,89.66,87.525,88.72,10381,0
+PLPC.US,D,20221123,000000,88.72,88.72,87.56,88.28,4417,0
+PLPC.US,D,20221125,000000,88.805,88.805,88,88.1,4580,0
+PLPC.US,D,20221128,000000,87.84,87.84,86.65,87.72,21324,0
+PLPC.US,D,20221129,000000,87.91,89.46,87.25,89.46,11744,0
+PLPC.US,D,20221130,000000,89,94.5,89,94.34,13202,0
+PLPC.US,D,20221201,000000,94.1,96,92.02,92.49,11568,0
+PLPC.US,D,20221202,000000,90.995,91.45,88.297,89.83,10753,0
+PLPC.US,D,20221205,000000,88.035,91.91,87.99,90.71,10846,0
+PLPC.US,D,20221206,000000,90.63,94,90.63,93.84,25494,0
+PLPC.US,D,20221207,000000,92.82,93.46,91.8,92.43,6658,0
+PLPC.US,D,20221208,000000,92.51,92.98,89.86,91.4,7067,0
+PLPC.US,D,20221209,000000,91.98,91.98,88.43,88.62,7228,0
+PLPC.US,D,20221212,000000,90.3976,91.3399,86.61,87.21,11141,0
+PLPC.US,D,20221213,000000,89.44,89.69,88,88.98,19234,0
+PLPC.US,D,20221214,000000,88.475,88.86,86.76,86.78,7516,0
+PLPC.US,D,20221215,000000,86.87,87.55,84.445,84.68,7803,0
+PLPC.US,D,20221216,000000,83.27,86.69,83.27,85.96,18632,0
+PLPC.US,D,20221219,000000,86.51,89.1999,83.55,83.55,7883,0
+PLPC.US,D,20221220,000000,83.16,83.98,82.9,83.62,5047,0
+PLPC.US,D,20221221,000000,86.4899,86.8599,84.69,84.69,6469,0
+PLPC.US,D,20221222,000000,84.006,84.11,84.006,84.11,3273,0
+PLPC.US,D,20221223,000000,82.55,82.55,80,81.85,11038,0
+PLPC.US,D,20221227,000000,82.51,82.75,81.275,82.3,6392,0
+PLPC.US,D,20221228,000000,82.79,82.99,79.44,80.11,12020,0
+PLPC.US,D,20221229,000000,80.8,84.4399,80.8,83.84,4777,0
+PLPC.US,D,20221230,000000,82.88,83.29,81.59,83.29,3868,0
+PLPC.US,D,20230103,000000,82.93,82.9575,80.4,80.4,9830,0
+PLPC.US,D,20230104,000000,87.0207,87.0207,80.23,81.35,10187,0
+PLPC.US,D,20230105,000000,81.93,81.93,78.525,79.29,11071,0
+PLPC.US,D,20230106,000000,79.6,80.97,78.86,80.06,25233,0
+PLPC.US,D,20230109,000000,80.73,81.6,80.25,81.6,4163,0
+PLPC.US,D,20230110,000000,81.36,84.6,81.36,82.5,8758,0
+PLPC.US,D,20230111,000000,83,85.0964,83,84.11,5435,0
+PLPC.US,D,20230112,000000,84.92,87.92,84.92,87.92,11378,0
+PLPC.US,D,20230113,000000,87,89.89,85.87,87.37,13859,0
+PLPC.US,D,20230117,000000,86.625,88.56,85.11,85.11,4629,0
+PLPC.US,D,20230118,000000,85.13,87.95,84.65,85.6,10027,0
+PLPC.US,D,20230119,000000,85.1758,86.2,84.9161,85.8,14864,0
+PLPC.US,D,20230120,000000,86.16,86.8682,83.28,85.65,16435,0
+PLPC.US,D,20230123,000000,86.2,89.11,86.2,88.7,6294,0
+PLPC.US,D,20230124,000000,87.27,88.5,86,86,10892,0
+PLPC.US,D,20230125,000000,85.25,86.18,85,85.7,7668,0
+PLPC.US,D,20230126,000000,86.6,87.07,85.13,86.93,2322,0
+PLPC.US,D,20230127,000000,88.451,88.451,84.57,84.65,3890,0
+PLPC.US,D,20230130,000000,85.001,85.99,85,85,3942,0
+PLPC.US,D,20230131,000000,85.2543,89.7968,85.2543,88.33,7654,0
+PLPC.US,D,20230201,000000,88.9,92.25,88.9,90.94,8671,0
+PLPC.US,D,20230202,000000,92.3,92.3,88.79,89.19,9401,0
+PLPC.US,D,20230203,000000,89.885,91.72,89.19,91.1,7098,0
+PLPC.US,D,20230206,000000,89.75,90.4,88,88.93,10322,0
+PLPC.US,D,20230207,000000,88.9,90,88,88.69,9570,0
+PLPC.US,D,20230208,000000,89.7,90.875,88.76,90.21,13137,0
+PLPC.US,D,20230209,000000,90.86,92.53,90.4,91.31,10178,0
+PLPC.US,D,20230210,000000,91,92.5,91,92.08,11251,0
+PLPC.US,D,20230213,000000,92.08,95.01,92.08,95.01,5866,0
+PLPC.US,D,20230214,000000,95.71,95.71,92.3321,92.7,8825,0
+PLPC.US,D,20230215,000000,92.7,93.9286,92.7,93.62,3986,0
+PLPC.US,D,20230216,000000,93.24,94.12,93.24,94.12,7040,0
+PLPC.US,D,20230217,000000,94.12,94.67,93.111,94.67,8713,0
+PLPC.US,D,20230221,000000,94.13,94.13,91.21,91.21,11758,0
+PLPC.US,D,20230222,000000,91.81,93.2,91.58,91.58,7465,0
+PLPC.US,D,20230223,000000,91.4,91.5762,90.65,90.65,2947,0
+PLPC.US,D,20230224,000000,90,91.7999,88.8,88.81,6463,0
+PLPC.US,D,20230227,000000,89.32,90.79,88.5456,89.58,13506,0
+PLPC.US,D,20230228,000000,90,90.61,88.615,89.165,6839,0
+PLPC.US,D,20230301,000000,88.98,89.91,88.6,88.6,11185,0
+PLPC.US,D,20230302,000000,93.04,113.315,93.01,107.98,57878,0
+PLPC.US,D,20230303,000000,109,117.0622,109,112.95,19843,0
+PLPC.US,D,20230306,000000,114,121.5,114,118.11,81896,0
+PLPC.US,D,20230307,000000,119.2,124.7,118.97,121.67,45862,0
+PLPC.US,D,20230308,000000,123.02,126.1208,119.54,121.1,24460,0
+PLPC.US,D,20230309,000000,123,125.5,121.26,121.26,21234,0
+PLPC.US,D,20230310,000000,121.11,122.055,117.1,118,29443,0
+PLPC.US,D,20230313,000000,117.11,119,113.61,115.2,17251,0
+PLPC.US,D,20230314,000000,115.95,120.14,115.95,119.11,12405,0
+PLPC.US,D,20230315,000000,117.11,118.99,114.6847,115.48,17829,0
+PLPC.US,D,20230316,000000,116.965,119.35,115.04,117.54,10235,0
+PLPC.US,D,20230317,000000,115.93,119.48,115.93,118.78,28539,0
+PLPC.US,D,20230320,000000,118.79,119.5656,118.79,119.15,17094,0
+PLPC.US,D,20230321,000000,122.9538,123.3,120.32,121.72,13169,0
+PLPC.US,D,20230322,000000,122.69,124.52,121.99,122.59,18273,0
+PLPC.US,D,20230323,000000,123.11,127.0984,120.3447,121.28,19688,0
+PLPC.US,D,20230324,000000,121.18,125.3199,121.18,124.1,10157,0
+PLPC.US,D,20230327,000000,124.52,125.4999,123.52,123.95,17818,0
+PLPC.US,D,20230328,000000,124.23,125.745,122.7355,124.59,19533,0
+PLPC.US,D,20230329,000000,124.77,127.64,124.27,126.8,26024,0
+PLPC.US,D,20230330,000000,126.88,128.3822,125.78,127.69,14447,0
+PLPC.US,D,20230331,000000,128.82,129.6,126.96,128.04,29662,0
+PLPC.US,D,20230403,000000,128.34,128.38,120.11,124.91,35878,0
+PLPC.US,D,20230404,000000,125.01,125.99,122.53,123.33,21240,0
+PLPC.US,D,20230405,000000,123.55,123.95,121.3,121.4,17279,0
+PLPC.US,D,20230406,000000,121.56,121.6463,119.26,119.62,17571,0
+PLPC.US,D,20230410,000000,119.77,120.75,119.64,119.64,6280,0
+PLPC.US,D,20230411,000000,119.78,125.89,119.78,124.82,15012,0
+PLPC.US,D,20230412,000000,124.93,128.07,124.93,125.53,8713,0
+PLPC.US,D,20230413,000000,125.9744,125.9744,124.77,125.08,13898,0
+PLPC.US,D,20230414,000000,127.69,127.69,125.16,125.35,8464,0
+PLPC.US,D,20230417,000000,125.56,127.15,125.56,126.96,12346,0
+PLPC.US,D,20230418,000000,127.01,128.32,125.92,128.09,12446,0
+PLPC.US,D,20230419,000000,128.27,130,127.74,127.75,6443,0
+PLPC.US,D,20230420,000000,126.79,128.45,126.77,127.7,7191,0
+PLPC.US,D,20230421,000000,127.27,128.43,126.27,127.06,11131,0
+PLPC.US,D,20230424,000000,127.06,127.42,125.31,125.31,9829,0
+PLPC.US,D,20230425,000000,125.32,127.315,122.3,122.3,20489,0
+PLPC.US,D,20230426,000000,120.27,122.25,119.46,121.08,9775,0
+PLPC.US,D,20230427,000000,121.11,126.79,119.67,123.11,31286,0
+PLPC.US,D,20230428,000000,123.11,124.8793,122.58,124.28,13266,0
+PLPC.US,D,20230501,000000,124.35,127.75,124.35,127.7,18319,0
+PLPC.US,D,20230502,000000,126.5,129.4,126.32,129.4,9755,0
+PLPC.US,D,20230503,000000,129.4,129.4,125.01,125.01,12438,0
+PLPC.US,D,20230504,000000,131.38,152.16,131,149.98,39148,0
+PLPC.US,D,20230505,000000,149.89,155.89,149.33,151.3,28740,0
+PLPC.US,D,20230508,000000,151.02,151.02,140.26,142.48,13176,0
+PLPC.US,D,20230509,000000,141.48,148.1255,141.02,145.35,10030,0
+PLPC.US,D,20230510,000000,145.56,147.56,143.559,147.56,11575,0
+PLPC.US,D,20230511,000000,147.5,151.96,144.58,151.2,12259,0
+PLPC.US,D,20230512,000000,155.9,155.9,146.24,148.48,11883,0
+PLPC.US,D,20230515,000000,149.29,152.5,149.29,150.82,9599,0
+PLPC.US,D,20230516,000000,150.1,150.1,144.6,146.21,22441,0
+PLPC.US,D,20230517,000000,147.36,151.79,146.77,151.79,15458,0
+PLPC.US,D,20230518,000000,151.73,151.73,147.77,149.93,5324,0
+PLPC.US,D,20230519,000000,151.55,152.95,150,150,10694,0
+PLPC.US,D,20230522,000000,151.46,159.45,151.46,159.45,15180,0
+PLPC.US,D,20230523,000000,154.13,159.45,154.01,155.63,13457,0
+PLPC.US,D,20230524,000000,155.6,155.75,152,153.74,10203,0
+PLPC.US,D,20230525,000000,154.19,158.7221,152.29,154.66,10350,0
+PLPC.US,D,20230526,000000,155,158.74,154.9624,157.66,16427,0
+PLPC.US,D,20230530,000000,156.34,158.88,151.1758,151.55,11926,0
+PLPC.US,D,20230531,000000,152.79,155.24,152.582,153.71,51833,0
+PLPC.US,D,20230601,000000,154.7,154.7,143,145.26,26383,0
+PLPC.US,D,20230602,000000,146.02,153.14,146.02,152.2,12181,0
+PLPC.US,D,20230605,000000,152.76,153,148.56,150,12943,0
+PLPC.US,D,20230606,000000,151.85,158,151.85,154,13272,0
+PLPC.US,D,20230607,000000,158,164.44,157.11,163.74,18250,0
+PLPC.US,D,20230608,000000,164.19,166.25,163.15,163.15,11384,0
+PLPC.US,D,20230609,000000,163.45,166.03,160.6,164.75,8681,0
+PLPC.US,D,20230612,000000,163.375,170,163.375,169.31,12980,0
+PLPC.US,D,20230613,000000,171.93,177,171.49,172.4,21062,0
+PLPC.US,D,20230614,000000,171.99,171.99,156.5,159.92,23066,0
+PLPC.US,D,20230615,000000,167.27,168.6199,162.2016,166.98,12219,0
+PLPC.US,D,20230616,000000,168.49,171.87,164.16,170.33,23536,0
+PLPC.US,D,20230620,000000,168.93,170.92,164.31,166.07,10436,0
+PLPC.US,D,20230621,000000,166,168.08,165.31,166.33,8735,0
+PLPC.US,D,20230622,000000,167.23,168.87,164.72,166.35,16417,0
+PLPC.US,D,20230623,000000,164.3,168.7999,162.26,162.26,68644,0
+PLPC.US,D,20230626,000000,161.63,165.2599,161.42,161.99,8495,0
+PLPC.US,D,20230627,000000,161.04,172.4319,161.04,171.37,13121,0
+PLPC.US,D,20230628,000000,171.37,171.98,166.37,166.95,13429,0
+PLPC.US,D,20230629,000000,163.4,168.65,152.28,155.62,49312,0
+PLPC.US,D,20230630,000000,155,157.13,149.61,156.1,35489,0
+PLPC.US,D,20230703,000000,157,159.9,157,159.66,8349,0
+PLPC.US,D,20230705,000000,159.88,164.04,158.935,164.04,17672,0
+PLPC.US,D,20230706,000000,162.5,162.5,151,152.43,16445,0
+PLPC.US,D,20230707,000000,153.98,157.01,153.98,154.69,8996,0
+PLPC.US,D,20230710,000000,154.26,161.75,153.94,161.75,10104,0
+PLPC.US,D,20230711,000000,162.99,164.32,160.7007,163.36,9206,0
+PLPC.US,D,20230712,000000,165,170.98,162.995,166.16,16283,0
+PLPC.US,D,20230713,000000,167.79,174,166.85,171.9,14469,0
+PLPC.US,D,20230714,000000,172.077,172.077,165,168.3,11075,0
+PLPC.US,D,20230717,000000,167,175.9499,167,172.85,14316,0
+PLPC.US,D,20230718,000000,172.02,183,172.02,182.06,13643,0
+PLPC.US,D,20230719,000000,182.98,182.98,173.69,177.34,10561,0
+PLPC.US,D,20230720,000000,179.26,180,175.32,179.27,12783,0
+PLPC.US,D,20230721,000000,177.63,178.12,172.33,172.42,8688,0
+PLPC.US,D,20230724,000000,172,179.2499,170.04,175.8,8807,0
+PLPC.US,D,20230725,000000,175.84,175.84,170.53,172.88,4729,0
+PLPC.US,D,20230726,000000,177.72,177.72,173.27,176.2,8029,0
+PLPC.US,D,20230727,000000,176.31,176.31,169.5,171.2,16064,0
+PLPC.US,D,20230728,000000,175.46,177.46,172.71,174.91,11965,0
+PLPC.US,D,20230731,000000,177.33,177.33,172.43,173.51,11193,0
+PLPC.US,D,20230801,000000,174,183.2199,170.8,179.99,17775,0
+PLPC.US,D,20230802,000000,178.36,184.82,177.03,178.5,15667,0
+PLPC.US,D,20230803,000000,175.8,177,155.21,164.07,29784,0
+PLPC.US,D,20230804,000000,164.06,168,163.77,163.77,8620,0
+PLPC.US,D,20230807,000000,165.16,167.95,163.256,165.32,10118,0
+PLPC.US,D,20230808,000000,165.03,165.03,160.65,163.28,17051,0
+PLPC.US,D,20230809,000000,163.28,171.22,160.18,171.22,20040,0
+PLPC.US,D,20230810,000000,171.22,172,158.2393,159.55,27930,0
+PLPC.US,D,20230811,000000,159.55,166.89,159.55,165.2,20140,0
+PLPC.US,D,20230814,000000,163.735,163.735,160.07,160.07,7055,0
+PLPC.US,D,20230815,000000,160.11,165,159.4,161.2,21903,0
+PLPC.US,D,20230816,000000,163,165.7,160.73,160.73,11310,0
+PLPC.US,D,20230817,000000,159.47,162.81,157,157.01,11021,0
+PLPC.US,D,20230818,000000,156,162.5,156,158.4,29551,0
+PLPC.US,D,20230821,000000,158.01,161.265,158.01,160.95,10689,0
+PLPC.US,D,20230822,000000,161.5,164.7399,161,161.61,15574,0
+PLPC.US,D,20230823,000000,165.274,168.356,165.11,167.24,8025,0
+PLPC.US,D,20230824,000000,167.42,169,162.79,163.4,9968,0
+PLPC.US,D,20230825,000000,162.99,164.94,159.31,164.71,11832,0
+PLPC.US,D,20230828,000000,163.5,165.88,162.8853,163.54,9071,0
+PLPC.US,D,20230829,000000,164.99,168.36,164.8,167.48,9211,0
+PLPC.US,D,20230830,000000,166.4,173.41,166.4,172.81,12164,0
+PLPC.US,D,20230831,000000,174,174,167.61,169.49,17372,0
+PLPC.US,D,20230901,000000,172.15,173,169.66,169.9,8643,0
+PLPC.US,D,20230905,000000,166.565,174.145,164.01,168.91,18574,0
+PLPC.US,D,20230906,000000,170.41,174.49,170.16,173.75,15747,0
+PLPC.US,D,20230907,000000,174,180.204,171.09,179.53,31659,0
+PLPC.US,D,20230908,000000,180.9,181,172.73,175.03,13960,0
+PLPC.US,D,20230911,000000,175.38,176.22,170.09,170.52,12418,0
+PLPC.US,D,20230912,000000,169.4,172,165.2701,166.92,13071,0
+PLPC.US,D,20230913,000000,165,165.51,159.8,159.8,15181,0
+PLPC.US,D,20230914,000000,160.85,166.37,160.85,166.37,11077,0
+PLPC.US,D,20230915,000000,166.27,169.176,163.9,166.88,56109,0
+PLPC.US,D,20230918,000000,166.88,170.2,156.5401,157.2,19940,0
+PLPC.US,D,20230919,000000,156.36,160.82,156.36,158.71,23898,0
+PLPC.US,D,20230920,000000,158.71,161.1,156.07,156.4,13377,0
+PLPC.US,D,20230921,000000,153.94,154.95,150,151,16835,0
+PLPC.US,D,20230922,000000,152.71,163.54,152.71,163.48,39573,0
+PLPC.US,D,20230925,000000,161.47,169.2,161.47,164.46,36791,0
+PLPC.US,D,20230926,000000,161.47,164.2,158.49,161.87,25622,0
+PLPC.US,D,20230927,000000,161.6,169.45,161.6,168.29,29097,0
+PLPC.US,D,20230928,000000,170.6,170.83,165.75,165.75,58753,0
+PLPC.US,D,20230929,000000,166.67,166.67,159.59,162.58,23430,0
+PLPC.US,D,20231002,000000,163.5,164,156.99,158.87,21823,0
+PLPC.US,D,20231003,000000,157.87,161,157.14,157.94,23725,0
+PLPC.US,D,20231004,000000,158.02,160.97,155.01,160.41,23702,0
+PLPC.US,D,20231005,000000,159.62,160.9999,158.01,159.9,11850,0
+PLPC.US,D,20231006,000000,159.18,164.5,157.62,162.36,15990,0
+PLPC.US,D,20231009,000000,161.505,163.2,158.27,161.3,20243,0
+PLPC.US,D,20231010,000000,164.13,167.58,161.97,162.24,38698,0
+PLPC.US,D,20231011,000000,161.13,165,156.28,157.21,34726,0
+PLPC.US,D,20231012,000000,157.94,157.94,148.06,148.74,19295,0
+PLPC.US,D,20231013,000000,148.01,152.1263,140.9061,143,21474,0
+PLPC.US,D,20231016,000000,143.99,146,141.99,143.06,41465,0
+PLPC.US,D,20231017,000000,141.51,151.4,141.51,148.975,25000,0
+PLPC.US,D,20231018,000000,148.36,149,140.15,141.38,21151,0
+PLPC.US,D,20231019,000000,140.15,144.6,140.01,140.54,18899,0
+PLPC.US,D,20231020,000000,140.77,140.77,137.51,138.59,10780,0
+PLPC.US,D,20231023,000000,137,141,134.765,136.47,23703,0
+PLPC.US,D,20231024,000000,144.0995,144.0995,134.9,136,22134,0
+PLPC.US,D,20231025,000000,134.98,136.9,132.5801,133.19,27620,0
+PLPC.US,D,20231026,000000,135.19,136.74,131.73,132.68,38164,0
+PLPC.US,D,20231027,000000,133.05,134.48,131.0821,132.38,20266,0
+PLPC.US,D,20231030,000000,132.72,135.44,130.13,134.57,26790,0
+PLPC.US,D,20231031,000000,134.51,137.66,133.51,135.35,19763,0
+PLPC.US,D,20231101,000000,134.5,138.78,134.37,138.51,27639,0
+PLPC.US,D,20231102,000000,136,136,104.9637,110.28,52975,0
+PLPC.US,D,20231103,000000,111.28,116.38,110.25,116.22,29987,0
+PLPC.US,D,20231106,000000,115.98,117.74,114.29,116.12,21695,0
+PLPC.US,D,20231107,000000,118.16,121.99,116.82,120.45,29299,0
+PLPC.US,D,20231108,000000,122.89,122.89,115.95,120.46,18120,0
+PLPC.US,D,20231109,000000,120.96,121.56,118.42,119.58,12601,0
+PLPC.US,D,20231110,000000,120.6,124.06,120.6,123.15,10831,0
+PLPC.US,D,20231113,000000,121.54,125.18,121.54,124.98,25430,0
+PLPC.US,D,20231114,000000,129.68,134.25,126.96,133.79,21370,0
+PLPC.US,D,20231115,000000,135.7,135.7,130.17,131.5,15017,0
+PLPC.US,D,20231116,000000,131.86,131.86,129.61,130.47,15845,0
+PLPC.US,D,20231117,000000,131.8,133.5,130.98,131.55,13790,0
+PLPC.US,D,20231120,000000,131.66,133.96,131.5,132.98,15783,0
+PLPC.US,D,20231121,000000,132.8,133.2,131.31,132.78,11804,0
+PLPC.US,D,20231122,000000,133,133,132.15,132.58,5990,0
+PLPC.US,D,20231124,000000,133.52,133.52,131.54,131.54,6470,0
+PLPC.US,D,20231127,000000,129.77,131,126.88,127.02,18594,0
+PLPC.US,D,20231128,000000,128,128,123,123,19198,0
+PLPC.US,D,20231129,000000,126.005,127.61,124.758,126.78,11229,0
+PLPC.US,D,20231130,000000,126.13,127.37,124.43,124.61,16474,0
+PLPC.US,D,20231201,000000,125.65,129.93,125.65,128.39,20245,0
+PLPC.US,D,20231204,000000,129.09,131.93,129.09,130.41,14172,0
+PLPC.US,D,20231205,000000,129.58,129.69,127.66,127.66,7816,0
+PLPC.US,D,20231206,000000,129.5,129.5,124.74,126.07,12745,0
+PLPC.US,D,20231207,000000,126.05,127.22,124.5115,127.22,10054,0
+PLPC.US,D,20231208,000000,128.16,130.24,123.18,126.55,28884,0
+PLPC.US,D,20231211,000000,126.16,129.24,125.4,128.67,7756,0
+PLPC.US,D,20231212,000000,128,128.9,125.3073,126.01,8636,0
+PLPC.US,D,20231213,000000,129.84,131.83,128.1,129.47,22595,0
+PLPC.US,D,20231214,000000,131.8,135.8,131.8,131.85,13405,0
+PLPC.US,D,20231215,000000,133.44,135,127.74,128.24,21333,0
+PLPC.US,D,20231218,000000,129.82,133.8799,129.815,131.07,6522,0
+PLPC.US,D,20231219,000000,131.5,133.86,131.5,132.37,9235,0
+PLPC.US,D,20231220,000000,134.21,135.8,131.43,131.86,10405,0
+PLPC.US,D,20231221,000000,132,134.52,131.7148,134.51,7407,0
+PLPC.US,D,20231222,000000,133.37,135.78,131.53,135.78,11525,0
+PLPC.US,D,20231226,000000,133.98,138.33,133.515,134.53,9591,0
+PLPC.US,D,20231227,000000,135.5,136.6,135.11,136.6,11743,0
+PLPC.US,D,20231228,000000,139.37,139.37,134.74,136.5,12732,0
+PLPC.US,D,20231229,000000,135.37,136.67,133.225,133.86,30698,0
+PLPC.US,D,20240102,000000,134.67,138,131.59,132.94,11014,0
+PLPC.US,D,20240103,000000,132.51,132.51,126.8,127.69,11054,0
+PLPC.US,D,20240104,000000,128.72,128.72,126.15,128.4,21548,0
+PLPC.US,D,20240105,000000,127.96,128.36,126,126.09,14733,0
+PLPC.US,D,20240108,000000,126.37,128.47,125.63,128.3,11785,0
+PLPC.US,D,20240109,000000,127.5,127.5,123.46,124.87,12542,0
+PLPC.US,D,20240110,000000,120.86,123.88,120.65,123.88,17561,0
+PLPC.US,D,20240111,000000,124.96,124.96,120.1714,124.77,6149,0
+PLPC.US,D,20240112,000000,127.99,127.99,123.53,124.99,13703,0
+PLPC.US,D,20240116,000000,123.5,125.56,120.16,120.23,18601,0
+PLPC.US,D,20240117,000000,120.33,125.73,118.353,125.73,17556,0
+PLPC.US,D,20240118,000000,125.47,128.03,123.03,126.46,12530,0
+PLPC.US,D,20240119,000000,126.76,126.76,122.5,124,11123,0
+PLPC.US,D,20240122,000000,125.22,127.75,124.65,125.79,16008,0
+PLPC.US,D,20240123,000000,125.81,126.47,122.21,122.28,18040,0
+PLPC.US,D,20240124,000000,124.54,127.94,122.45,126.52,17127,0
+PLPC.US,D,20240125,000000,128,131.56,126.2,131.54,19967,0
+PLPC.US,D,20240126,000000,136.7599,136.7599,130.13,131.7,18720,0
+PLPC.US,D,20240129,000000,132.1,133.14,127.52,127.52,36685,0
+PLPC.US,D,20240130,000000,126.4,130.4,125.08,126.9,20433,0
+PLPC.US,D,20240131,000000,127.38,129.5299,122.25,122.25,7876,0
+PLPC.US,D,20240201,000000,123.33,128.54,123.33,128.04,19970,0
+PLPC.US,D,20240202,000000,125.93,126.7,124.86,124.86,8966,0
+PLPC.US,D,20240205,000000,123.05,125.32,121.9,122.95,13465,0
+PLPC.US,D,20240206,000000,121.96,126.7,121.96,123.76,11685,0
+PLPC.US,D,20240207,000000,123.2,123.21,121.3,121.3,5537,0
+PLPC.US,D,20240208,000000,119.69,129.5,119.69,126.86,15266,0
+PLPC.US,D,20240209,000000,127.07,129.03,125.31,129.03,16617,0
+PLPC.US,D,20240212,000000,129.99,134.27,128.21,133.14,36123,0
+PLPC.US,D,20240213,000000,128.14,128.14,122.78,123.15,8875,0
+PLPC.US,D,20240214,000000,124.12,130.96,124.12,130.07,18752,0
+PLPC.US,D,20240215,000000,134.53,134.535,131.92,133.96,9718,0
+PLPC.US,D,20240216,000000,133.45,134.02,129.0501,133.35,8508,0
+PLPC.US,D,20240220,000000,131.21,133.22,126.5,126.54,17462,0
+PLPC.US,D,20240221,000000,125.81,131.6,122.23,131.6,13979,0
+PLPC.US,D,20240222,000000,130.86,132.48,129.79,130.08,16121,0
+PLPC.US,D,20240223,000000,129.69,132.72,129.1815,132.72,6002,0
+PLPC.US,D,20240226,000000,132.72,136.35,132.72,135.03,16615,0
+PLPC.US,D,20240227,000000,136,139,135.139,138,13374,0
+PLPC.US,D,20240228,000000,137.74,138.9999,131.96,131.96,20690,0
+PLPC.US,D,20240229,000000,134.65,137.48,134.65,137.48,8233,0
+PLPC.US,D,20240301,000000,136.03,136.48,133.46,134.59,16745,0
+PLPC.US,D,20240304,000000,134.62,135.05,132.2,132.2,7520,0
+PLPC.US,D,20240305,000000,130.48,130.48,128.89,130.2,10790,0
+PLPC.US,D,20240306,000000,130.19,134.45,130.19,134.28,11872,0
+PLPC.US,D,20240307,000000,136.86,141.193,133.86,133.9,38745,0
+PLPC.US,D,20240308,000000,122.92,133.86,116.5,129.01,81850,0
+PLPC.US,D,20240311,000000,129.35,139.94,127.6,129.49,39310,0
+PLPC.US,D,20240312,000000,129.49,131.355,126.18,129.17,18159,0
+PLPC.US,D,20240313,000000,129.69,129.8599,127.03,129.49,12865,0
+PLPC.US,D,20240314,000000,128.18,130,126.47,127.25,14285,0
+PLPC.US,D,20240315,000000,127.54,128.95,126.67,126.67,24200,0
+PLPC.US,D,20240318,000000,126.67,127.02,121.9,121.9,13556,0
+PLPC.US,D,20240319,000000,120.52,125.4,120.52,123.29,14668,0
+PLPC.US,D,20240320,000000,122.6501,127.5,121.45,127.5,17920,0
+PLPC.US,D,20240321,000000,126.96,127.915,125,126.38,17769,0
+PLPC.US,D,20240322,000000,126.63,126.63,124.17,125.44,7299,0
+PLPC.US,D,20240325,000000,125.82,125.82,123,123,5388,0
+PLPC.US,D,20240326,000000,123.41,124.8993,121.5,121.5,10847,0
+PLPC.US,D,20240327,000000,124.01,126.51,124.01,125.3,21906,0
+PLPC.US,D,20240328,000000,126.87,129.25,126.63,128.67,13292,0
+PLPC.US,D,20240401,000000,129.48,129.5,126.39,126.39,14673,0
+PLPC.US,D,20240402,000000,126.05,126.41,123.51,126.21,9686,0
+PLPC.US,D,20240403,000000,124.5,129,124.5,126.57,9732,0
+PLPC.US,D,20240404,000000,128.79,129.24,126.19,126.81,8145,0
+PLPC.US,D,20240405,000000,129.3118,129.3118,125.25,127.2,9890,0
+PLPC.US,D,20240408,000000,128.18,129.89,128.01,128.01,6897,0
+PLPC.US,D,20240409,000000,131.01,131.55,127.565,129.01,14588,0
+PLPC.US,D,20240410,000000,125.78,128.6,122.89,126,19768,0
+PLPC.US,D,20240411,000000,127.26,129.15,124.94,125.97,10594,0
+PLPC.US,D,20240412,000000,124.01,125.85,122.25,123.78,8144,0
+PLPC.US,D,20240415,000000,123.78,124.5,122.01,124.08,18636,0
+PLPC.US,D,20240416,000000,122.2,124,122.11,123.11,12908,0
+PLPC.US,D,20240417,000000,122,124.39,121.21,122.52,14553,0
+PLPC.US,D,20240418,000000,122.52,123.18,120.42,120.42,8032,0
+PLPC.US,D,20240419,000000,120,124.66,120,124.66,19296,0
+PLPC.US,D,20240422,000000,123.69,124.8,122,122.42,13759,0
+PLPC.US,D,20240423,000000,125.08,125.11,122.94,123.27,9142,0
+PLPC.US,D,20240424,000000,122.06,124.61,122.01,124.61,13132,0
+PLPC.US,D,20240425,000000,123,124.46,123,123.59,8777,0
+PLPC.US,D,20240426,000000,123.9,126.3299,123.7,124.71,13376,0
+PLPC.US,D,20240429,000000,124.71,125.46,123.79,123.79,18715,0
+PLPC.US,D,20240430,000000,123.54,123.54,120.7781,121.03,17632,0
+PLPC.US,D,20240501,000000,122.48,124.92,122.48,124.32,10594,0
+PLPC.US,D,20240502,000000,120.38,125.97,120.38,125.97,12686,0
+PLPC.US,D,20240503,000000,126.33,127.33,124.24,126.75,8954,0
+PLPC.US,D,20240506,000000,127.34,127.985,125.1,125.34,11554,0
+PLPC.US,D,20240507,000000,125.11,129.69,125.1,127.01,36283,0
+PLPC.US,D,20240508,000000,125.7,129.99,123.49,129,18743,0
+PLPC.US,D,20240509,000000,128.9,132.48,128.89,132.48,18801,0
+PLPC.US,D,20240510,000000,131.63,131.88,129.87,131.12,12973,0
+PLPC.US,D,20240513,000000,131.83,133.72,129.84,129.84,12388,0
+PLPC.US,D,20240514,000000,131.8,132.28,129.81,131,25906,0
+PLPC.US,D,20240515,000000,132.025,135.33,132.025,135.33,18308,0
+PLPC.US,D,20240516,000000,133.11,133.11,133.11,133.11,6668,0
+PLPC.US,D,20240517,000000,133.9,134.157,130.77,131.38,12237,0
+PLPC.US,D,20240520,000000,131.35,132.4991,129.18,130.34,20858,0
+PLPC.US,D,20240521,000000,129.72,131.85,129.4,131.85,12430,0
+PLPC.US,D,20240522,000000,130.86,130.86,124.925,129.08,26919,0
+PLPC.US,D,20240523,000000,129.38,129.38,124.7975,127.78,26892,0
+PLPC.US,D,20240524,000000,127.77,131.38,127.77,131.38,13672,0
+PLPC.US,D,20240528,000000,131.345,132.75,130.41,132.25,38598,0
+PLPC.US,D,20240529,000000,128.47,128.865,127.82,128.09,12879,0
+PLPC.US,D,20240530,000000,130.9163,132.62,130.9163,131.84,11384,0
+PLPC.US,D,20240531,000000,133.05,134.85,131.8,134.34,14684,0
+PLPC.US,D,20240603,000000,136.37,136.37,132,133,14222,0
+PLPC.US,D,20240604,000000,132.48,132.48,128.88,129.13,17338,0
+PLPC.US,D,20240605,000000,130.75,134.01,130.25,133.32,18506,0
+PLPC.US,D,20240606,000000,131.86,131.86,128.57,130.11,30087,0
+PLPC.US,D,20240607,000000,127.89,128.16,127.89,128.08,5621,0
+PLPC.US,D,20240610,000000,127.97,128.22,126.31,128.22,7958,0
+PLPC.US,D,20240611,000000,128.68,130.44,128.68,130.35,10562,0
+PLPC.US,D,20240612,000000,132.53,135.57,132.32,134.19,12384,0
+PLPC.US,D,20240613,000000,134.13,134.13,131.31,133.13,7200,0
+PLPC.US,D,20240614,000000,132.335,132.6,130.35,131.58,17290,0
+PLPC.US,D,20240617,000000,130.21,133.605,129.32,133.33,13767,0
+PLPC.US,D,20240618,000000,134.97,137.065,130.72,131.79,21952,0
+PLPC.US,D,20240620,000000,131.75,131.75,127.72,128.13,9788,0
+PLPC.US,D,20240621,000000,127.84,127.84,124.52,124.91,34367,0
+PLPC.US,D,20240624,000000,124.9,124.9,120.78,121.9,13453,0
+PLPC.US,D,20240625,000000,122.56,122.98,120.02,122.23,7557,0
+PLPC.US,D,20240626,000000,122.73,123.88,122.615,123.3,9520,0
+PLPC.US,D,20240627,000000,123.88,124.21,122.08,124.21,7860,0
+PLPC.US,D,20240628,000000,124.88,125.79,123.61,124.54,54342,0
+PLPC.US,D,20240701,000000,122.305,122.4,120.92,121.5,6874,0
+PLPC.US,D,20240702,000000,122.3544,123.41,120.865,121.09,8144,0
+PLPC.US,D,20240703,000000,121.48,122.64,121.48,122.64,4847,0
+PLPC.US,D,20240705,000000,122.8,122.8,119.96,121.05,13795,0
+PLPC.US,D,20240708,000000,121.05,122.2,119.66,119.8,17561,0
+PLPC.US,D,20240709,000000,120.54,120.54,116.24,116.9,9504,0
+PLPC.US,D,20240710,000000,117.16,119.93,110.56,112.94,49178,0
+PLPC.US,D,20240711,000000,114.38,121.5,113.85,119.8,32620,0
+PLPC.US,D,20240712,000000,120.55,122.86,117.58,119.32,27836,0
+PLPC.US,D,20240715,000000,120.65,122.69,120,120.22,24839,0
+PLPC.US,D,20240716,000000,122.07,130.07,122.07,130.07,17191,0
+PLPC.US,D,20240717,000000,128.69,130.87,124.81,127.565,14906,0
+PLPC.US,D,20240718,000000,128.82,128.82,124.11,124.31,16696,0
+PLPC.US,D,20240719,000000,125.19,125.49,123.55,124.06,10199,0
+PLPC.US,D,20240722,000000,124.23,129.94,122.92,129.88,30556,0
+PLPC.US,D,20240723,000000,128.35,130.814,127.85,127.85,29100,0
+PLPC.US,D,20240724,000000,126.67,128.74,125.48,125.48,24519,0
+PLPC.US,D,20240725,000000,129.83,130.95,128.13,128.29,20749,0
+PLPC.US,D,20240726,000000,131.16,134.11,131.16,133.68,12965,0
+PLPC.US,D,20240729,000000,130,131.98,130,130.75,9306,0
+PLPC.US,D,20240730,000000,130.75,133.99,130.12,133.87,19159,0
+PLPC.US,D,20240731,000000,135.1,141.66,133.72,137.87,17229,0
+PLPC.US,D,20240801,000000,136.5,137.525,126,127.2,19284,0
+PLPC.US,D,20240802,000000,122,125.0893,121.5,124.43,12867,0
+PLPC.US,D,20240805,000000,121,123.1931,118,120.18,20461,0
+PLPC.US,D,20240806,000000,118.6874,122.2753,118.11,121.43,28717,0
+PLPC.US,D,20240807,000000,123.95,123.95,117.905,118.6,28974,0
+PLPC.US,D,20240808,000000,119.6,122,119.11,119.11,6385,0
+PLPC.US,D,20240809,000000,118.935,118.935,114.34,115.7,23203,0
+PLPC.US,D,20240812,000000,116.68,116.68,113.3,113.4,11456,0
+PLPC.US,D,20240813,000000,114.205,118.095,114.01,118,13771,0
+PLPC.US,D,20240814,000000,117.39,117.39,114.89,115.53,10639,0
+PLPC.US,D,20240815,000000,118.75,121.46,116.92,120.68,11119,0
+PLPC.US,D,20240816,000000,121.07,121.63,118.98,118.98,48702,0
+PLPC.US,D,20240819,000000,119.5,120.2972,118.03,118.7,9728,0
+PLPC.US,D,20240820,000000,118.39,118.39,116.35,117.04,5775,0
+PLPC.US,D,20240821,000000,117.04,119.44,117.04,118.49,8778,0
+PLPC.US,D,20240822,000000,117.63,117.63,116.55,116.55,14511,0
+PLPC.US,D,20240823,000000,117.89,123.39,117.89,123.39,10983,0
+PLPC.US,D,20240826,000000,123.46,123.46,120.17,120.17,18018,0
+PLPC.US,D,20240827,000000,120.07,120.1,118.78,119.9,9357,0
+PLPC.US,D,20240828,000000,118.64,119.49,117.875,119.49,10987,0
+PLPC.US,D,20240829,000000,119.46,121.8023,117.832,119.7,10953,0
+PLPC.US,D,20240830,000000,120,121.06,119.42,119.93,13026,0
+PLPC.US,D,20240903,000000,119.5,119.5,115.49,115.49,9740,0
+PLPC.US,D,20240904,000000,114.48,116.76,114.48,116.76,12879,0
+PLPC.US,D,20240905,000000,116.19,116.19,115.54,115.54,11578,0
+PLPC.US,D,20240906,000000,114,115.82,113.6264,113.86,11218,0
+PLPC.US,D,20240909,000000,113.42,114.83,113.35,113.35,11629,0
+PLPC.US,D,20240910,000000,114.25,114.25,112.2,114.09,13685,0
+PLPC.US,D,20240911,000000,109.11,113.97,109.01,113.97,13046,0
+PLPC.US,D,20240912,000000,114.96,115.71,114.4,114.4,6622,0
+PLPC.US,D,20240913,000000,116.12,117.29,115.26,117.29,9843,0
+PLPC.US,D,20240916,000000,116.82,117.5,115.3,117.13,9182,0
+PLPC.US,D,20240917,000000,118,119.58,117.84,117.84,8723,0
+PLPC.US,D,20240918,000000,118.64,120.5,117.84,119.4,8773,0
+PLPC.US,D,20240919,000000,121.96,122.84,119.4588,122.84,7016,0
+PLPC.US,D,20240920,000000,124.21,124.8,120.32,120.32,32871,0
+PLPC.US,D,20240923,000000,121.68,122.19,121.05,122.19,6335,0
+PLPC.US,D,20240924,000000,122.06,123.495,121.3978,122.43,8693,0
+PLPC.US,D,20240925,000000,124.08,126.37,124.08,126.37,12290,0
+PLPC.US,D,20240926,000000,128.47,130.48,128.47,130.48,16004,0
+PLPC.US,D,20240927,000000,132.73,133.01,130.55,130.55,19072,0
+PLPC.US,D,20240930,000000,130.62,130.62,127.57,128.08,10786,0
+PLPC.US,D,20241001,000000,124.57,125.695,121.6,121.6,12315,0
+PLPC.US,D,20241002,000000,121.5,124,121.5,123.2,8130,0
+PLPC.US,D,20241003,000000,121.77,121.77,120.81,121.1,4118,0
+PLPC.US,D,20241004,000000,123.96,123.96,121.27,121.94,5954,0
+PLPC.US,D,20241007,000000,120.57,123,120.57,122.25,6499,0
+PLPC.US,D,20241008,000000,122.19,122.28,121.285,121.4,5783,0
+PLPC.US,D,20241009,000000,122.18,124.34,122.12,122.77,6576,0
+PLPC.US,D,20241010,000000,120.61,122,120.11,121.33,4935,0
+PLPC.US,D,20241011,000000,121.86,123.83,121.11,123.83,7251,0
+PLPC.US,D,20241014,000000,123.11,123.51,122.22,123,5696,0
+PLPC.US,D,20241015,000000,122.42,125.7983,122.14,122.14,8559,0
+PLPC.US,D,20241016,000000,123.27,126.6836,123.27,124.89,7842,0
+PLPC.US,D,20241017,000000,124.51,128.83,124.51,128.02,7524,0
+PLPC.US,D,20241018,000000,127.96,127.96,125.2,125.2,5840,0
+PLPC.US,D,20241021,000000,124.41,125.655,122.91,122.91,9893,0
+PLPC.US,D,20241022,000000,122.04,124,121.2,123.6,7704,0
+PLPC.US,D,20241023,000000,123.4,125.97,122.5,125.97,9592,0
+PLPC.US,D,20241024,000000,126,126.2876,125.19,125.19,9552,0
+PLPC.US,D,20241025,000000,126.4,126.4,123.95,124.46,5186,0
+PLPC.US,D,20241028,000000,124.1701,129,124.1701,126.3,5438,0
+PLPC.US,D,20241029,000000,125.18,127.47,124,127.26,7386,0
+PLPC.US,D,20241030,000000,126.55,126.55,123.43,123.43,8419,0
+PLPC.US,D,20241031,000000,122.51,123,122.51,123,4736,0
+PLPC.US,D,20241101,000000,124,126,123.6601,126,6116,0
+PLPC.US,D,20241104,000000,126.6,126.77,124.7,124.83,10595,0
+PLPC.US,D,20241105,000000,124.8,124.8,120.88,123.33,14603,0
+PLPC.US,D,20241106,000000,128.39,137.48,128.39,134.94,23538,0
+PLPC.US,D,20241107,000000,133.14,138.25,133.14,136.96,7976,0
+PLPC.US,D,20241108,000000,139.8,140.97,137.59,140.84,16156,0
+PLPC.US,D,20241111,000000,141.31,142.91,139.76,142.83,7116,0
+PLPC.US,D,20241112,000000,141.38,142.85,139.925,140.885,9310,0
+PLPC.US,D,20241113,000000,142.57,142.57,138.95,139.07,7022,0
+PLPC.US,D,20241114,000000,139.11,139.8,135.35,137.19,18146,0
+PLPC.US,D,20241115,000000,137.47,138.96,131.8029,134.03,8732,0
+PLPC.US,D,20241118,000000,133.12,134.27,130.97,131.54,9732,0
+PLPC.US,D,20241119,000000,130.91,133.37,130.91,132.94,8049,0
+PLPC.US,D,20241120,000000,132.51,134.95,131.23,134.95,13495,0
+PLPC.US,D,20241121,000000,136.03,136.4875,135,136.2,15760,0
+PLPC.US,D,20241122,000000,136.01,140.02,135.85,138.52,19779,0
+PLPC.US,D,20241125,000000,140.37,145.28,140.37,143.56,24142,0
+PLPC.US,D,20241126,000000,142,142.25,135.5,137.65,20968,0
+PLPC.US,D,20241127,000000,138.18,138.18,135,136.19,10718,0
+PLPC.US,D,20241129,000000,135.64,139.12,135.64,136.02,8382,0
+PLPC.US,D,20241202,000000,135.95,138,135.415,136.38,12316,0
+PLPC.US,D,20241203,000000,137.48,137.65,137.25,137.25,6993,0
+PLPC.US,D,20241204,000000,138,138.09,133.95,136.6,7558,0
+PLPC.US,D,20241205,000000,132,136.29,132,135.22,11211,0
+PLPC.US,D,20241206,000000,136.68,136.68,134.43,136.51,11211,0
+PLPC.US,D,20241209,000000,137.78,138.74,134.88,134.88,7039,0
+PLPC.US,D,20241210,000000,134.11,134.11,130.24,131.42,11800,0
+PLPC.US,D,20241211,000000,131.795,134.29,131.795,132.4,14781,0
+PLPC.US,D,20241212,000000,133.9044,133.9044,132.19,132.19,7630,0
+PLPC.US,D,20241213,000000,132.25,132.83,130.35,132.83,13867,0
+PLPC.US,D,20241216,000000,131.8,133.97,131.8,133.05,8402,0
+PLPC.US,D,20241217,000000,132.31,132.31,130.127,130.42,9506,0
+PLPC.US,D,20241218,000000,130.95,130.95,125,126.13,11525,0
+PLPC.US,D,20241219,000000,127.84,128.5,124.955,126.88,13287,0
+PLPC.US,D,20241220,000000,125.63,126.53,123.19,124.19,35723,0
+PLPC.US,D,20241223,000000,123.77,125,123.77,124.88,8134,0
+PLPC.US,D,20241224,000000,124.07,128.16,124.07,128.16,5371,0
+PLPC.US,D,20241226,000000,128.55,129.73,127.8712,129.73,5997,0
+PLPC.US,D,20241227,000000,131.05,131.05,125.99,126.97,8229,0
+PLPC.US,D,20241230,000000,126.89,129.27,126.885,129.09,11192,0
+PLPC.US,D,20241231,000000,129,129.63,127.0282,127.79,5758,0
+PLPC.US,D,20250102,000000,129.72,129.72,125,128.43,5789,0
+PLPC.US,D,20250103,000000,127,128.9,125.765,128.9,8305,0
+PLPC.US,D,20250106,000000,130,132,126.8,126.8,6665,0
+PLPC.US,D,20250107,000000,125.88,126.92,125.34,126.92,6326,0
+PLPC.US,D,20250108,000000,125.05,125.57,124.79,125.55,6818,0
+PLPC.US,D,20250110,000000,123.64,123.64,120.76,123.47,11933,0
+PLPC.US,D,20250113,000000,121.62,123.44,120.862,123.44,8587,0
+PLPC.US,D,20250114,000000,124.83,124.83,122.31,123.29,8152,0
+PLPC.US,D,20250115,000000,126,126,123.3602,125.4,5725,0
+PLPC.US,D,20250116,000000,124.99,126.07,123.54,126.07,7500,0
+PLPC.US,D,20250117,000000,127.57,127.57,124.7,125.9,5068,0
+PLPC.US,D,20250121,000000,127.3,129.95,127.3,129.2,12077,0
+PLPC.US,D,20250122,000000,128.49,130.1,127.745,128.84,9395,0
+PLPC.US,D,20250123,000000,129.54,131.13,129.005,131.13,11723,0
+PLPC.US,D,20250124,000000,132.02,144.61,132.02,141.8,36224,0
+PLPC.US,D,20250127,000000,141,148.2,141,144.83,64279,0
+PLPC.US,D,20250128,000000,144.02,145.54,141.52,143.12,54036,0
+PLPC.US,D,20250129,000000,143.05,148.08,142.74,144.74,45448,0
+PLPC.US,D,20250130,000000,146.77,151.54,145.95,146.84,47937,0
+PLPC.US,D,20250131,000000,146.84,154.9,146.84,150.44,315890,0
+PLPC.US,D,20250203,000000,148.96,148.96,140.54,143.77,30874,0
+PLPC.US,D,20250204,000000,142.96,144.725,142.27,142.77,19728,0
+PLPC.US,D,20250205,000000,144.25,147.36,143.7201,145.31,26383,0
+PLPC.US,D,20250206,000000,159.3599,159.3599,144.9401,146.28,19044,0
+PLPC.US,D,20250207,000000,147.01,147.27,144.28,146.73,20627,0
+PLPC.US,D,20250210,000000,146.49,150,141.23,141.23,28374,0
+PLPC.US,D,20250211,000000,141.59,142.92,139.2,142.89,13574,0
+PLPC.US,D,20250212,000000,141.11,141.98,137.7,140.53,29267,0
+PLPC.US,D,20250213,000000,140.445,143.03,139.58,142.94,15206,0
+PLPC.US,D,20250214,000000,142.74,142.86,140.73,140.73,14720,0
+PLPC.US,D,20250218,000000,140.92,142.08,139.185,141.93,12999,0
+PLPC.US,D,20250219,000000,141.66,141.66,140.3,140.9,8488,0
+PLPC.US,D,20250220,000000,141.22,141.22,137.7915,139.14,12704,0
+PLPC.US,D,20250221,000000,140.84,140.84,134.31,134.32,11012,0
+PLPC.US,D,20250224,000000,135.75,135.88,132.07,132.59,12747,0
+PLPC.US,D,20250225,000000,131.7724,134.38,131.7724,133.71,13332,0
+PLPC.US,D,20250226,000000,135.115,135.2,132.67,134.15,21984,0
+PLPC.US,D,20250227,000000,133.25,133.25,130.271,130.57,15268,0
+PLPC.US,D,20250228,000000,130.55,130.97,128.22,130.28,18117,0
+PLPC.US,D,20250303,000000,130.515,130.515,124.8,124.91,9684,0
+PLPC.US,D,20250304,000000,124.05,127.745,122.11,122.48,21571,0
+PLPC.US,D,20250305,000000,123.735,123.81,121.78,123.19,18557,0
+PLPC.US,D,20250306,000000,122.53,123.595,121.62,123.55,15807,0
+PLPC.US,D,20250307,000000,122.23,122.62,120.52,120.52,12996,0
+PLPC.US,D,20250310,000000,120.7905,121.18,118.9854,120.05,19490,0
+PLPC.US,D,20250311,000000,121.21,123.17,120.45,122.54,19869,0
+PLPC.US,D,20250312,000000,122.99,124.12,122.32,123,17234,0
+PLPC.US,D,20250313,000000,122.7,125.7,122.7,123.5,24771,0
+PLPC.US,D,20250314,000000,133.07,150.62,133.07,144.35,43385,0
+PLPC.US,D,20250317,000000,144.45,151.485,144.45,150.96,59456,0
+PLPC.US,D,20250318,000000,149.2,153.615,149.2,151.2,36147,0
+PLPC.US,D,20250319,000000,150.14,153.29,149,152.34,58582,0
+PLPC.US,D,20250320,000000,150.93,151.52,146.83,148.54,57481,0
+PLPC.US,D,20250321,000000,146.58,146.58,141.07,141.86,77628,0
+PLPC.US,D,20250324,000000,144.72,146.85,143.87,146.85,52617,0
+PLPC.US,D,20250325,000000,146.24,149,146.23,147.07,59927,0
+PLPC.US,D,20250326,000000,146.07,147.02,142.35,144.9,23558,0
+PLPC.US,D,20250327,000000,143.79,145.925,143.435,145.78,20479,0
+PLPC.US,D,20250328,000000,144.99,146,141.34,142.72,18404,0
+PLPC.US,D,20250331,000000,140.46,142.285,139.5,140.09,46230,0
+PLPC.US,D,20250401,000000,139.955,142.39,139.955,142.27,16735,0
+PLPC.US,D,20250402,000000,140.78,144.62,140,144.24,16915,0
+PLPC.US,D,20250403,000000,138.8,138.8,133,134.55,19838,0
+PLPC.US,D,20250404,000000,130,135.4999,128.97,134.37,29983,0
+PLPC.US,D,20250407,000000,129.5,136.86,128,133.84,25548,0
+PLPC.US,D,20250408,000000,135.44,136.08,129.58,130.74,26291,0
+PLPC.US,D,20250409,000000,128.5,142.86,128.5,142.41,37959,0
+PLPC.US,D,20250410,000000,138.54,139.97,132.71,136.84,19355,0
+PLPC.US,D,20250411,000000,137.29,141.31,136.8,140.07,12662,0
+PLPC.US,D,20250414,000000,142.88,142.88,137.615,138.93,13298,0
+PLPC.US,D,20250415,000000,138.02,141.23,136.25,138.62,21875,0
+PLPC.US,D,20250416,000000,137.3,140.35,136.28,140.35,22171,0
+PLPC.US,D,20250417,000000,139.54,139.54,136.5742,136.91,25016,0
+PLPC.US,D,20250421,000000,135.4,136.3,133.39,134.27,16207,0
+PLPC.US,D,20250422,000000,135.34,137.77,134.875,137.77,15422,0
+PLPC.US,D,20250423,000000,139.88,142.88,137.02,137.03,21275,0
+PLPC.US,D,20250424,000000,137.81,141.02,137.795,138.5,17009,0
+PLPC.US,D,20250425,000000,136.74,139.17,136.74,139.15,16981,0
+PLPC.US,D,20250428,000000,138.48,139.9,136.25,137.32,16642,0
+PLPC.US,D,20250429,000000,137.93,139.21,137.1,138.1,20233,0
+PLPC.US,D,20250430,000000,135.92,137.85,133.46,137.37,13015,0
+PLPC.US,D,20250501,000000,138.75,139.93,137.14,137.14,14488,0
+PLPC.US,D,20250502,000000,130,138.59,130,137.36,15550,0
+PLPC.US,D,20250505,000000,137.48,137.98,131.565,132.31,21360,0
+PLPC.US,D,20250506,000000,130.31,134.285,130.01,133.67,21559,0
+PLPC.US,D,20250507,000000,135.06,135.23,132.145,133.685,17728,0
+PLPC.US,D,20250508,000000,135.24,136.395,133.62,135.56,10726,0
+PLPC.US,D,20250509,000000,135.44,136.275,134.605,135.7,12002,0
+PLPC.US,D,20250512,000000,139.06,140.48,137.01,138.42,21227,0
+PLPC.US,D,20250513,000000,138.18,144.5,137.77,141.8,26213,0
+PLPC.US,D,20250514,000000,140.38,140.92,139,139.38,15624,0
+PLPC.US,D,20250515,000000,138.88,139.58,136.47,138.7,21965,0
+PLPC.US,D,20250516,000000,138.57,139.31,137.11,138.21,11141,0
+PLPC.US,D,20250519,000000,136.47,139.92,136.47,139.06,14564,0
+PLPC.US,D,20250520,000000,138.83,139,137.8,137.8,16806,0
+PLPC.US,D,20250521,000000,136.7,138.3,134.835,135.34,13420,0
+PLPC.US,D,20250522,000000,134.65,136.59,134.05,135.63,39478,0
+PLPC.US,D,20250523,000000,133.27,138.99,133.27,138.26,118199,0
+PLPC.US,D,20250527,000000,138.88,143.63,136.61,143.3,61289,0
+PLPC.US,D,20250528,000000,142.88,146.43,141.26,146.005,163477,0
+PLPC.US,D,20250529,000000,145.96,147.5,144.075,146.79,153211,0
+PLPC.US,D,20250530,000000,145.41,145.79,141.9,142.64,181699,0
+PLPC.US,D,20250602,000000,142.28,142.74,139.59,140.02,119988,0
+PLPC.US,D,20250603,000000,140.96,141.28,138.925,140.64,77711,0
+PLPC.US,D,20250604,000000,140.48,141.24,139.255,140.67,67556,0
+PLPC.US,D,20250605,000000,141.03,144.05,138.84,143.97,174013,0
+PLPC.US,D,20250606,000000,144.19,148.27,144.13,146.61,92878,0
+PLPC.US,D,20250609,000000,146.8,152.35,145.8225,150.87,392534,0
+PLPC.US,D,20250610,000000,150.48,152.98,149.8,152.98,157360,0
+PLPC.US,D,20250611,000000,152.88,155.76,152.4,154.94,48458,0
+PLPC.US,D,20250612,000000,153.72,157.09,152.8259,156.84,47623,0
+PLPC.US,D,20250613,000000,154.29,154.295,150.42,151.4,36560,0
+PLPC.US,D,20250616,000000,153.39,155.295,152.82,154.21,64006,0
+PLPC.US,D,20250617,000000,152.88,154.54,152.075,153.31,182199,0
+PLPC.US,D,20250618,000000,153.84,157.8151,153.15,155.48,248444,0
+PLPC.US,D,20250620,000000,156.65,159.05,152.93,153.54,71743,0
+PLPC.US,D,20250623,000000,152.88,154.74,148,152.74,85561,0
+PLPC.US,D,20250624,000000,153.24,156.24,151.76,154.24,251529,0
+PLPC.US,D,20250625,000000,154.24,155.79,151.85,153.23,192339,0
+PLPC.US,D,20250626,000000,153.22,161.31,151.09,159.93,406474,0
+PLPC.US,D,20250627,000000,159.48,161.3924,156.48,159,147445,0
+PLPC.US,D,20250630,000000,160.56,165.3299,157.52,159.81,137225,0
+PLPC.US,D,20250701,000000,159.28,162.8599,155.45,161.03,140694,0
+PLPC.US,D,20250702,000000,160.98,167.08,158.03,167.08,114245,0
+PLPC.US,D,20250703,000000,166.64,170.465,165.01,169.29,42188,0
+PLPC.US,D,20250707,000000,168.55,169.17,164.85,165.83,112552,0
+PLPC.US,D,20250708,000000,166.02,169.36,164.32,165.73,128782,0
+PLPC.US,D,20250709,000000,167.14,169.22,165.28,168.43,190902,0
+PLPC.US,D,20250710,000000,168.28,171.94,167.47,167.6,275813,0
+PLPC.US,D,20250711,000000,167.28,169.0941,164.21,167.32,430232,0
+PLPC.US,D,20250714,000000,167.32,169.31,163.18,169.18,470619,0
+PLPC.US,D,20250715,000000,169.3,170.88,161.1,161.1,227544,0
+PLPC.US,D,20250716,000000,161.8,162.91,156.66,156.68,54511,0
+PLPC.US,D,20250717,000000,157.77,160,153.19,153.21,69280,0
+PLPC.US,D,20250718,000000,155.01,155.01,148.56,148.72,72482,0
+PLPC.US,D,20250721,000000,149.72,150.25,144.54,145.16,86095,0
+PLPC.US,D,20250722,000000,144.6,146.415,143.81,143.81,69238,0
+PLPC.US,D,20250723,000000,144.94,147.65,144.52,146.02,48470,0
+PLPC.US,D,20250724,000000,146.02,146.02,141.4,141.79,38157,0
+PLPC.US,D,20250725,000000,143.14,143.79,139.04,141.24,33824,0
+PLPC.US,D,20250728,000000,141.38,142.89,140.11,142.18,39170,0
+PLPC.US,D,20250729,000000,143.58,144.285,141.24,142.88,42271,0
+PLPC.US,D,20250730,000000,144.2,145.21,139.5301,140.59,68954,0
+PLPC.US,D,20250731,000000,153.08,157.37,147.91,154.33,82358,0
+PLPC.US,D,20250801,000000,151.07,152.42,145.55,148.8,49514,0
+PLPC.US,D,20250804,000000,148.97,154.24,148.365,153.885,57011,0
+PLPC.US,D,20250805,000000,154.86,154.995,148.045,153.92,33841,0
+PLPC.US,D,20250806,000000,152.8,156.77,151.11,156.475,31265,0
+PLPC.US,D,20250807,000000,156.89,158.06,153.22,154.44,26060,0
+PLPC.US,D,20250808,000000,155.64,159.31,155.64,159.12,20178,0
+PLPC.US,D,20250811,000000,160.07,162.63,158.97,161.8,24735,0
+PLPC.US,D,20250812,000000,163.92,172,161.87,172,38338,0
+PLPC.US,D,20250813,000000,170.67,176.4,170.52,176.3,37883,0
+PLPC.US,D,20250814,000000,172.19,184.61,172.11,183.66,52855,0
+PLPC.US,D,20250815,000000,183.9,183.9,172.105,177.8,69615,0
+PLPC.US,D,20250818,000000,178.35,182.5,177,180.56,36204,0
+PLPC.US,D,20250819,000000,180.69,182.48,178.664,180.36,46039,0
+PLPC.US,D,20250820,000000,180.745,180.91,177.175,179.98,36575,0
+PLPC.US,D,20250821,000000,178.07,184.89,178.07,184.57,58368,0
+PLPC.US,D,20250822,000000,186.055,193.6,184.5,193.39,43114,0
+PLPC.US,D,20250825,000000,193,195.15,190.07,191.04,61882,0
+PLPC.US,D,20250826,000000,190.22,195.06,190.12,194.45,68355,0
+PLPC.US,D,20250827,000000,195.35,195.97,190.55,190.73,57318,0
+PLPC.US,D,20250828,000000,191.845,197.56,190.1175,197.49,112437,0
+PLPC.US,D,20250829,000000,196.6,196.6,189.795,191.07,79105,0
+PLPC.US,D,20250902,000000,189.125,190,187.11,187.92,42256,0
+PLPC.US,D,20250903,000000,187.05,190.3,186.79,189.64,105642,0
+PLPC.US,D,20250904,000000,189.3,191.7,186.75,191.34,72092,0
+PLPC.US,D,20250905,000000,192.84,195.1,187.8,192.13,48422,0
+PLPC.US,D,20250908,000000,192.56,194.455,190.935,192.54,48758,0
+PLPC.US,D,20250909,000000,192.47,193.5,187.29,188.55,28999,0
+PLPC.US,D,20250910,000000,189.28,194.25,186.12,193.57,61662,0
+PLPC.US,D,20250911,000000,193.01,199.268,193.01,198.62,66465,0
+PLPC.US,D,20250912,000000,197.53,199.125,196.31,198.75,41553,0
+PLPC.US,D,20250915,000000,199.88,203,197.41,200.37,101750,0
+PLPC.US,D,20250916,000000,199.08,200.5,194.43,197.66,72096,0
+PLPC.US,D,20250917,000000,198.31,205.33,197.2,200.795,85227,0
+PLPC.US,D,20250918,000000,201.92,207.02,200.99,206.03,51601,0
+PLPC.US,D,20250919,000000,207.08,207.08,200.78,201.79,86855,0
+PLPC.US,D,20250922,000000,201.66,206.92,199.88,206.33,75023,0
+PLPC.US,D,20250923,000000,207.3,208.99,200.54,200.895,84810,0
+PLPC.US,D,20250924,000000,200.6,202.99,192.32,198.59,87227,0
+PLPC.US,D,20250925,000000,196.3,199.895,192,198.53,83071,0
+PLPC.US,D,20250926,000000,198.21,200.99,194.38,199.36,95097,0
+PLPC.US,D,20250929,000000,200.55,202.08,195.11,195.55,72150,0
+PLPC.US,D,20250930,000000,194.98,198.9,190.51,196.15,115710,0
+PLPC.US,D,20251001,000000,194.97,201.28,193.31,200.83,98882,0
+PLPC.US,D,20251002,000000,199,201.98,197.32,199.12,141985,0
+PLPC.US,D,20251003,000000,198.72,203.92,197.471,199.75,68445,0
+PLPC.US,D,20251006,000000,200.29,204.225,196.77,197.55,169592,0
+PLPC.US,D,20251007,000000,196.92,198.89,187.5401,189.37,120335,0
+PLPC.US,D,20251008,000000,190.01,202.66,188.84,200.43,183483,0
+PLPC.US,D,20251009,000000,203.34,209,198.425,205.93,153448,0
+PLPC.US,D,20251010,000000,214.72,217.18,203.07,204.4,178169,0
+PLPC.US,D,20251013,000000,207.13,214.3216,205,213.52,84004,0
+PLPC.US,D,20251014,000000,211.75,221.09,208.28,219.23,104026,0
+PLPC.US,D,20251015,000000,223.39,240.13,220.4,239.8,163656,0
+PLPC.US,D,20251016,000000,241.23,242.49,224.615,227.43,198813,0
+PLPC.US,D,20251017,000000,224.28,228.405,218.56,225.6,92805,0
+PLPC.US,D,20251020,000000,235.25,235.9,229.615,232.5,125222,0
+PLPC.US,D,20251021,000000,233.01,235.025,227.41,231.61,50709,0
+PLPC.US,D,20251022,000000,231.18,232,216,220.52,98585,0
+PLPC.US,D,20251023,000000,222.28,235.6998,222.28,233.91,72373,0
+PLPC.US,D,20251024,000000,236.62,241,235.66,237.88,61174,0
+PLPC.US,D,20251027,000000,238.55,238.55,225.765,228.58,67277,0
+PLPC.US,D,20251028,000000,228.7,232.89,223.02,228.79,128259,0
+PLPC.US,D,20251029,000000,228.98,238.94,227.508,234.95,137474,0
+PLPC.US,D,20251030,000000,238.41,245.99,215,219.15,189116,0
+PLPC.US,D,20251031,000000,222.28,225,211.34,212.11,131691,0
+PLPC.US,D,20251103,000000,214.54,217.58,208.91,211.31,158354,0
+PLPC.US,D,20251104,000000,208.56,215.69,207,210.94,89564,0
+PLPC.US,D,20251105,000000,211.61,216.29,209.8,211.85,56395,0
+PLPC.US,D,20251106,000000,212,214.8044,203.9954,207.99,80015,0
+PLPC.US,D,20251107,000000,205.17,211.195,199.3568,209.66,72422,0
+PLPC.US,D,20251110,000000,214.32,218.2299,209.1001,214.3,90498,0
+PLPC.US,D,20251111,000000,212.91,215,204.835,206.31,108597,0
+PLPC.US,D,20251112,000000,207.88,211.4,205.59,207.84,50433,0
+PLPC.US,D,20251113,000000,206.4,208.71,201,201.935,106283,0
+PLPC.US,D,20251114,000000,197.45,208.87,195.01,204.86,103529,0
+PLPC.US,D,20251117,000000,205,206.3289,191.16,191.57,55386,0
+PLPC.US,D,20251118,000000,192,196.9,192,192,84809,0
+PLPC.US,D,20251119,000000,194.19,198.06,192.11,193.18,31709,0
+PLPC.US,D,20251120,000000,197.27,199,184.03,186.26,88262,0
+PLPC.US,D,20251121,000000,185.09,194.19,184.02,189.67,69018,0
+PLPC.US,D,20251124,000000,193.69,196.475,189.67,195.18,84785,0
+PLPC.US,D,20251125,000000,191.88,203.465,191.42,203.46,91822,0
+PLPC.US,D,20251126,000000,209.48,209.48,202.1,204.94,56490,0
+PLPC.US,D,20251128,000000,202,205.25,202,205.25,21328,0
+PLPC.US,D,20251201,000000,201.3,207.2,200.62,204.3,52538,0
+PLPC.US,D,20251202,000000,204.99,213.4175,204.99,209.93,67674,0
+PLPC.US,D,20251203,000000,210.77,216.475,205,214.35,99757,0
+PLPC.US,D,20251204,000000,214.9012,219.99,213.81,217.21,64496,0
+PLPC.US,D,20251205,000000,218.77,219.76,214.75,217.27,70713,0
+PLPC.US,D,20251208,000000,217.57,220.26,215.31,220.26,60633,0
+PLPC.US,D,20251209,000000,220.43,226.13,220.43,225.83,59818,0
+PLPC.US,D,20251210,000000,225.03,238.9,225.03,235,102552,0
+PLPC.US,D,20251211,000000,233.83,238,229.13,231.5,89669,0
+PLPC.US,D,20251212,000000,234.04,235.064,228.27,231.775,91076,0
+PLPC.US,D,20251215,000000,231.87,233.83,227.96,228.48,83460,0
+PLPC.US,D,20251216,000000,226.88,231.66,220.04,220.87,119814,0
+PLPC.US,D,20251217,000000,222.76,223.3656,205.12,205.75,123582,0
+PLPC.US,D,20251218,000000,208.55,217.7,206,214.62,97426,0
+PLPC.US,D,20251219,000000,213.92,218.36,213.92,215.18,96163,0
+PLPC.US,D,20251222,000000,217,223.14,216.6,219.12,48618,0
+PLPC.US,D,20251223,000000,218.67,220.74,214,215.18,102606,0
+PLPC.US,D,20251224,000000,215.99,218.5,214,215.93,42245,0
+PLPC.US,D,20251226,000000,215.78,215.78,210.8601,212.76,74591,0
+PLPC.US,D,20251229,000000,213.16,213.16,207,209.17,86831,0
+PLPC.US,D,20251230,000000,209.17,210.63,207.9,210.21,94736,0
+PLPC.US,D,20251231,000000,210.44,210.44,206.34,206.71,73273,0
+PLPC.US,D,20260102,000000,209.52,212.185,207.57,211.93,113638,0
+PLPC.US,D,20260105,000000,212.32,229.9,212.32,225.41,131622,0
+PLPC.US,D,20260106,000000,224.43,232.58,212.86,232.385,111766,0
+PLPC.US,D,20260107,000000,232.85,234,227.45,232.05,98007,0
+PLPC.US,D,20260108,000000,231.51,236.69,224.43,234.77,112636,0
+PLPC.US,D,20260109,000000,235.68,236.91,232.24,233.85,88371,0
+PLPC.US,D,20260112,000000,232.4,246.3678,232.4,243.05,145938,0
+PLPC.US,D,20260113,000000,244.02,248.9,237.79,239.84,77520,0
+PLPC.US,D,20260114,000000,240.13,244.19,227.62,242.57,119031,0
+PLPC.US,D,20260115,000000,241.43,248.51,241.43,248.18,75967,0
+PLPC.US,D,20260116,000000,248.35,250.03,242.205,247.02,96931,0
+PLPC.US,D,20260120,000000,240.71,246.5899,238.98,239.29,68629,0
+PLPC.US,D,20260121,000000,242.64,245.02,235.0601,244.67,72319,0
+PLPC.US,D,20260122,000000,245.3,251.665,245.06,250.43,78364,0
+PLPC.US,D,20260123,000000,247.68,247.68,235.89,237.08,104788,0
+PLPC.US,D,20260126,000000,238.08,246.85,236.26,240.92,122199,0
+PLPC.US,D,20260127,000000,240.35,241.155,233.1,241.01,109396,0
+PLPC.US,D,20260128,000000,243.47,253.31,237.3401,248.09,123719,0
+PLPC.US,D,20260129,000000,249.71,260.69,245.82,257.1,170954,0
+PLPC.US,D,20260130,000000,252.98,257.312,248.1765,250.94,197565,0
+PLPC.US,D,20260202,000000,250.8,261.77,250.8,260.07,71372,0
+PLPC.US,D,20260203,000000,261.14,271.4,259.7768,269.98,138689,0
+PLPC.US,D,20260204,000000,272.57,281.05,246.21,260.51,215614,0
+PLPC.US,D,20260205,000000,257.92,265.96,255,264.63,187153,0
+PLPC.US,D,20260206,000000,268.69,282.15,268.69,280.41,152441,0
+PLPC.US,D,20260209,000000,280.61,281.29,274.02,274.16,57764,0
+PLPC.US,D,20260210,000000,272.66,276.6,270.2,271.6,152581,0
+PLPC.US,D,20260211,000000,277.555,280.6,274.255,279.13,67892,0
+PLPC.US,D,20260212,000000,282.86,287.965,269.01,271.5,79175,0
+PLPC.US,D,20260213,000000,272.04,280.8,268.52,279.02,81595,0
+PLPC.US,D,20260217,000000,273.01,277.785,270.68,273.24,155179,0
+PLPC.US,D,20260218,000000,275,276.12,246.17,251.99,120099,0
diff --git a/daily/us/nasdaq stocks/2/plse.us.txt b/daily/us/nasdaq stocks/2/plse.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2c190a9d76d5653c33b079e5485071ebc248d9ea
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/plse.us.txt	
@@ -0,0 +1,2449 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PLSE.US,D,20160518,000000,4.17,4.3999,4.17,4.17,555407,0
+PLSE.US,D,20160519,000000,4.18,4.18,4.05,4.08,256088,0
+PLSE.US,D,20160520,000000,4.08,4.1599,4.08,4.13,64288,0
+PLSE.US,D,20160523,000000,4.25,4.25,4.06,4.12,74255,0
+PLSE.US,D,20160524,000000,4.13,4.25,4.05,4.13,115956,0
+PLSE.US,D,20160525,000000,4.1,4.25,4.08,4.17,101200,0
+PLSE.US,D,20160526,000000,4.11,4.4,4.11,4.3,32777,0
+PLSE.US,D,20160527,000000,4.35,4.94,4.25,4.31,195089,0
+PLSE.US,D,20160531,000000,4.43,4.44,4.2,4.29,15943,0
+PLSE.US,D,20160601,000000,4.23,4.3999,4.23,4.32,1518,0
+PLSE.US,D,20160602,000000,4.23,4.3814,4.23,4.2499,22153,0
+PLSE.US,D,20160603,000000,4.35,4.5,4.18,4.38,95285,0
+PLSE.US,D,20160606,000000,4.26,4.45,4.26,4.36,21588,0
+PLSE.US,D,20160607,000000,4.45,4.45,4.25,4.27,8677,0
+PLSE.US,D,20160608,000000,4.3,4.45,4.2,4.28,51843,0
+PLSE.US,D,20160609,000000,4.27,4.45,4.23,4.2501,30622,0
+PLSE.US,D,20160610,000000,4.37,4.45,4.03,4.37,185379,0
+PLSE.US,D,20160613,000000,4.28,4.3677,4.21,4.27,43860,0
+PLSE.US,D,20160614,000000,4.33,4.33,4.27,4.27,6710,0
+PLSE.US,D,20160615,000000,4.25,4.45,4.25,4.3511,50100,0
+PLSE.US,D,20160616,000000,4.44,4.45,4.35,4.4,38065,0
+PLSE.US,D,20160617,000000,4.31,4.5,4.25,4.37,20449,0
+PLSE.US,D,20160620,000000,4.37,4.4,4.26,4.35,7764,0
+PLSE.US,D,20160621,000000,4.4,4.45,4.27,4.27,8009,0
+PLSE.US,D,20160622,000000,4.35,4.4,4.26,4.28,11600,0
+PLSE.US,D,20160623,000000,4.355,4.51,4.355,4.3623,3441,0
+PLSE.US,D,20160624,000000,4.34,4.55,4.1104,4.54,82830,0
+PLSE.US,D,20160627,000000,4.5,4.5,4.23,4.34,6849,0
+PLSE.US,D,20160628,000000,4.35,4.35,4.24,4.3399,18731,0
+PLSE.US,D,20160629,000000,4.3,4.64,4.3,4.3841,16702,0
+PLSE.US,D,20160630,000000,4.4,4.67,4.4,4.49,15009,0
+PLSE.US,D,20160701,000000,4.86,4.86,4.35,4.42,27828,0
+PLSE.US,D,20160705,000000,4.64,4.75,4.42,4.75,28716,0
+PLSE.US,D,20160706,000000,4.65,4.9999,4.18,4.4,85552,0
+PLSE.US,D,20160707,000000,4.52,4.52,4.39,4.4,11726,0
+PLSE.US,D,20160708,000000,4.5,4.5,4.5,4.5,2670,0
+PLSE.US,D,20160711,000000,4.7,4.7136,4.4,4.5,6181,0
+PLSE.US,D,20160712,000000,4.59,4.675,4.5,4.51,4020,0
+PLSE.US,D,20160713,000000,4.74,4.75,4.5,4.6,5958,0
+PLSE.US,D,20160714,000000,4.6526,4.7084,4.429,4.5299,27904,0
+PLSE.US,D,20160715,000000,4.44,4.54,4.39,4.53,5143,0
+PLSE.US,D,20160718,000000,4.5,4.5001,4.42,4.44,1806,0
+PLSE.US,D,20160719,000000,4.5159,4.63,4.45,4.562,3142,0
+PLSE.US,D,20160720,000000,4.5,4.57,4.5,4.57,1372,0
+PLSE.US,D,20160722,000000,4.52,4.62,4.5,4.5,14920,0
+PLSE.US,D,20160725,000000,4.52,4.6299,4.461,4.6299,10490,0
+PLSE.US,D,20160727,000000,4.65,4.73,4.55,4.55,82621,0
+PLSE.US,D,20160728,000000,4.55,4.72,4.55,4.72,10100,0
+PLSE.US,D,20160729,000000,4.67,4.67,4.347,4.57,59085,0
+PLSE.US,D,20160801,000000,4.55,4.64,4.55,4.61,7704,0
+PLSE.US,D,20160802,000000,4.6,4.7,4.6,4.64,16200,0
+PLSE.US,D,20160803,000000,4.67,4.7,4.56,4.6,6140,0
+PLSE.US,D,20160804,000000,4.5649,4.6512,4.56,4.6,10905,0
+PLSE.US,D,20160805,000000,4.58,4.69,4.55,4.69,4076,0
+PLSE.US,D,20160808,000000,4.53,4.631,4.51,4.55,2551,0
+PLSE.US,D,20160809,000000,4.57,4.57,4.57,4.57,100,0
+PLSE.US,D,20160811,000000,4.64,4.6999,4.64,4.64,3750,0
+PLSE.US,D,20160812,000000,4.636,4.665,4.56,4.56,4048,0
+PLSE.US,D,20160815,000000,4.6434,4.67,4.6,4.67,4629,0
+PLSE.US,D,20160816,000000,4.56,4.6533,4.56,4.58,3165,0
+PLSE.US,D,20160817,000000,4.64,4.6497,4.6,4.6001,2550,0
+PLSE.US,D,20160818,000000,4.61,4.7,4.55,4.62,10316,0
+PLSE.US,D,20160819,000000,4.62,4.6397,4.42,4.59,15834,0
+PLSE.US,D,20160822,000000,4.37,4.64,4.37,4.6,5301,0
+PLSE.US,D,20160823,000000,4.64,4.64,4.35,4.58,6602,0
+PLSE.US,D,20160824,000000,4.41,4.65,4.35,4.64,28786,0
+PLSE.US,D,20160825,000000,4.41,4.69,4.41,4.68,14207,0
+PLSE.US,D,20160826,000000,4.68,4.73,4.58,4.73,7450,0
+PLSE.US,D,20160829,000000,4.6999,4.6999,4.57,4.62,25624,0
+PLSE.US,D,20160831,000000,4.6899,4.92,4.55,4.9199,20035,0
+PLSE.US,D,20160901,000000,4.8975,5.07,4.76,4.99,13376,0
+PLSE.US,D,20160902,000000,4.97,5,4.87,5,21691,0
+PLSE.US,D,20160906,000000,5,5.55,4.982,5.4501,69199,0
+PLSE.US,D,20160907,000000,5.5,5.71,5.36,5.7,110884,0
+PLSE.US,D,20160908,000000,5.7,5.95,5.31,5.6,95529,0
+PLSE.US,D,20160909,000000,5.6,6,5.47,6,58050,0
+PLSE.US,D,20160912,000000,6.05,6.25,5.77,6.24,110203,0
+PLSE.US,D,20160913,000000,6.25,6.5299,6.25,6.43,57231,0
+PLSE.US,D,20160914,000000,6.4,6.42,6.25,6.29,54311,0
+PLSE.US,D,20160915,000000,6.12,6.43,6.0501,6.38,41070,0
+PLSE.US,D,20160916,000000,6.4,6.43,5.79,5.79,78180,0
+PLSE.US,D,20160919,000000,5.8,6.32,5.679,6.234,18446,0
+PLSE.US,D,20160920,000000,6.23,6.77,6.23,6.3899,54587,0
+PLSE.US,D,20160921,000000,6.4,6.4,6.25,6.3,104333,0
+PLSE.US,D,20160922,000000,6.3,6.45,6.25,6.3,36520,0
+PLSE.US,D,20160923,000000,6.3,6.35,6.2775,6.3,16600,0
+PLSE.US,D,20160926,000000,6.28,6.43,6.28,6.41,16398,0
+PLSE.US,D,20160927,000000,6.39,6.45,6.16,6.32,30591,0
+PLSE.US,D,20160928,000000,6.33,6.42,6.2,6.31,24295,0
+PLSE.US,D,20160929,000000,6.31,6.3891,6.25,6.31,9278,0
+PLSE.US,D,20160930,000000,6.35,6.41,6.27,6.29,28084,0
+PLSE.US,D,20161003,000000,6.37,6.37,6.2217,6.3,31566,0
+PLSE.US,D,20161004,000000,6.46,6.46,6.29,6.31,30182,0
+PLSE.US,D,20161005,000000,6.31,6.45,6.26,6.26,22030,0
+PLSE.US,D,20161006,000000,6.27,6.31,6.2552,6.29,16108,0
+PLSE.US,D,20161007,000000,6.202,6.3,6.202,6.3,7213,0
+PLSE.US,D,20161010,000000,6.3,6.3,6.2,6.248,1263,0
+PLSE.US,D,20161011,000000,6.25,6.25,6.11,6.22,1897,0
+PLSE.US,D,20161012,000000,6.25,6.2972,6.1132,6.28,4060,0
+PLSE.US,D,20161013,000000,6.3,6.3,5.48,5.62,25503,0
+PLSE.US,D,20161014,000000,5.68,5.68,5.65,5.65,13715,0
+PLSE.US,D,20161017,000000,5.75,5.75,5.656,5.7,3278,0
+PLSE.US,D,20161018,000000,5.65,5.8,5.65,5.759,4548,0
+PLSE.US,D,20161019,000000,5.76,5.89,5.6,5.6,30134,0
+PLSE.US,D,20161020,000000,5.55,5.81,5.5,5.81,40640,0
+PLSE.US,D,20161021,000000,5.77,5.85,5.725,5.81,32396,0
+PLSE.US,D,20161024,000000,5.81,5.84,5.725,5.8325,23318,0
+PLSE.US,D,20161025,000000,5.81,5.99,5.77,5.99,54494,0
+PLSE.US,D,20161026,000000,5.92,5.9522,5.82,5.8301,6989,0
+PLSE.US,D,20161027,000000,5.84,5.95,5.84,5.95,17158,0
+PLSE.US,D,20161028,000000,5.89,6.289,5.89,6.1,5257,0
+PLSE.US,D,20161031,000000,6.174,6.27,6,6.12,3443,0
+PLSE.US,D,20161101,000000,6.13,6.13,5.82,5.82,1059,0
+PLSE.US,D,20161102,000000,5.89,6.08,5.81,5.83,3965,0
+PLSE.US,D,20161103,000000,5.86,5.93,5.77,5.92,24997,0
+PLSE.US,D,20161104,000000,5.9516,5.99,5.8,5.8,13335,0
+PLSE.US,D,20161107,000000,5.84,5.85,5.77,5.84,37680,0
+PLSE.US,D,20161108,000000,5.83,5.85,5.69,5.79,27291,0
+PLSE.US,D,20161109,000000,5.8,6,5.8,5.8611,12326,0
+PLSE.US,D,20161110,000000,6.08,6.1,5.8263,5.9111,10494,0
+PLSE.US,D,20161111,000000,6.0999,6.1,6,6.01,11765,0
+PLSE.US,D,20161114,000000,6.06,6.06,5.64,5.93,53316,0
+PLSE.US,D,20161115,000000,6,6.08,5.99,6.01,52444,0
+PLSE.US,D,20161116,000000,6.03,6.03,5.748,5.9499,23414,0
+PLSE.US,D,20161117,000000,5.901,6.1,5.9,5.92,4343,0
+PLSE.US,D,20161118,000000,5.97,5.97,5.97,5.97,101,0
+PLSE.US,D,20161121,000000,5.9941,5.9941,5.875,5.91,31407,0
+PLSE.US,D,20161122,000000,5.94,5.96,5.8505,5.9,11383,0
+PLSE.US,D,20161123,000000,5.8812,5.9,5.88,5.9,3523,0
+PLSE.US,D,20161125,000000,5.95,6.3,5.9,6.3,24193,0
+PLSE.US,D,20161128,000000,6.3,6.39,6.2117,6.35,38461,0
+PLSE.US,D,20161129,000000,6.35,6.38,6.2812,6.3,16172,0
+PLSE.US,D,20161130,000000,6.33,6.33,6.13,6.13,32448,0
+PLSE.US,D,20161201,000000,6.18,6.18,6.11,6.15,14126,0
+PLSE.US,D,20161202,000000,6.12,6.2047,6,6.11,8096,0
+PLSE.US,D,20161205,000000,6,6.01,5.85,5.99,38261,0
+PLSE.US,D,20161206,000000,6,6.01,5.8,5.86,33347,0
+PLSE.US,D,20161207,000000,5.88,5.9358,5.63,5.65,15675,0
+PLSE.US,D,20161208,000000,5.63,5.9618,5.6235,5.65,8356,0
+PLSE.US,D,20161209,000000,5.8507,5.8805,5.66,5.68,9282,0
+PLSE.US,D,20161212,000000,5.75,5.75,5.2,5.21,23137,0
+PLSE.US,D,20161213,000000,5.4912,5.6315,5.31,5.43,45130,0
+PLSE.US,D,20161214,000000,5.5,5.5,5.37,5.37,21209,0
+PLSE.US,D,20161215,000000,5.56,5.56,5.2,5.28,45354,0
+PLSE.US,D,20161216,000000,5.32,5.4508,5.32,5.38,18452,0
+PLSE.US,D,20161219,000000,5.35,5.49,5.25,5.49,54014,0
+PLSE.US,D,20161220,000000,5.4927,5.52,5.45,5.52,23984,0
+PLSE.US,D,20161221,000000,5.64,6,5.64,6,14609,0
+PLSE.US,D,20161222,000000,6,6,5.9415,6,11599,0
+PLSE.US,D,20161223,000000,6,6,5.98,5.99,5724,0
+PLSE.US,D,20161227,000000,6.05,6.1,5.975,6.1,16434,0
+PLSE.US,D,20161228,000000,6.0417,6.1,6,6.1,20296,0
+PLSE.US,D,20161229,000000,6.1,6.1,6.019,6.0901,12596,0
+PLSE.US,D,20161230,000000,6.14,6.5,6.14,6.5,35827,0
+PLSE.US,D,20170103,000000,6.5,6.5,6.463,6.49,38082,0
+PLSE.US,D,20170104,000000,6.5,6.5,6.25,6.27,38777,0
+PLSE.US,D,20170105,000000,6.32,6.5,6.3089,6.35,16916,0
+PLSE.US,D,20170106,000000,6.4,6.4,6.3405,6.35,5352,0
+PLSE.US,D,20170109,000000,6.4,6.4,6.3,6.31,9423,0
+PLSE.US,D,20170110,000000,6.3,6.36,6.3,6.35,23589,0
+PLSE.US,D,20170111,000000,6.4,6.4,6.345,6.345,3826,0
+PLSE.US,D,20170112,000000,6.37,6.4,6.32,6.35,7564,0
+PLSE.US,D,20170113,000000,6.38,6.399,6.3,6.35,21250,0
+PLSE.US,D,20170117,000000,6.33,6.33,6.125,6.24,6155,0
+PLSE.US,D,20170118,000000,6.27,6.35,6.27,6.32,11563,0
+PLSE.US,D,20170119,000000,6.35,6.35,6.26,6.26,5187,0
+PLSE.US,D,20170120,000000,6.2958,6.2958,6.05,6.174,7396,0
+PLSE.US,D,20170123,000000,6.051,6.07,6,6.05,6537,0
+PLSE.US,D,20170124,000000,6.1,6.11,5.8522,5.9603,6882,0
+PLSE.US,D,20170125,000000,5.93,6.12,5.82,6.11,45899,0
+PLSE.US,D,20170126,000000,6.1,6.1,6.05,6.09,21071,0
+PLSE.US,D,20170127,000000,6.07,6.27,6.0597,6.27,23555,0
+PLSE.US,D,20170130,000000,6.2775,6.3,6.062,6.23,6909,0
+PLSE.US,D,20170131,000000,6.25,6.55,6.25,6.55,37079,0
+PLSE.US,D,20170201,000000,6.6,6.8422,6.6,6.75,7705,0
+PLSE.US,D,20170202,000000,6.8499,6.86,6.8,6.82,20311,0
+PLSE.US,D,20170203,000000,6.87,7,6.84,6.91,8384,0
+PLSE.US,D,20170206,000000,6.992,6.992,6.82,6.9399,13874,0
+PLSE.US,D,20170207,000000,6.99,6.99,6.6208,6.6699,44630,0
+PLSE.US,D,20170208,000000,6.71,7.17,6.7,7.17,11151,0
+PLSE.US,D,20170209,000000,7.2,7.92,7.2,7.55,18690,0
+PLSE.US,D,20170210,000000,9.5,10.1,9.01,9.35,437317,0
+PLSE.US,D,20170213,000000,9.65,11.85,9.65,11.84,422854,0
+PLSE.US,D,20170214,000000,12.2,12.8999,11.75,12.11,350485,0
+PLSE.US,D,20170215,000000,11.9,12.25,11.2602,11.75,121820,0
+PLSE.US,D,20170216,000000,11.85,12.3,11.5283,12.25,142482,0
+PLSE.US,D,20170217,000000,12.3,15,12.27,13.75,309470,0
+PLSE.US,D,20170221,000000,14.17,14.57,13.41,13.83,282995,0
+PLSE.US,D,20170222,000000,14,14.65,13.74,14.49,174643,0
+PLSE.US,D,20170223,000000,14.57,16.01,14.27,15.08,510834,0
+PLSE.US,D,20170224,000000,15.16,15.5591,14.32,14.59,267488,0
+PLSE.US,D,20170227,000000,14.8,14.85,13.801,14.57,183216,0
+PLSE.US,D,20170228,000000,14.7,14.7724,13.36,13.44,116450,0
+PLSE.US,D,20170301,000000,13.43,14.01,12.7,13.6,112470,0
+PLSE.US,D,20170302,000000,13.6,14.7,13,14.66,131912,0
+PLSE.US,D,20170303,000000,14.61,15,13.7801,14.88,141491,0
+PLSE.US,D,20170306,000000,14.78,15.54,14.09,15.06,116846,0
+PLSE.US,D,20170307,000000,15.47,15.5,14.98,15.08,80083,0
+PLSE.US,D,20170308,000000,15.23,15.84,15.17,15.6,64853,0
+PLSE.US,D,20170309,000000,15.78,17,15.31,16.44,206085,0
+PLSE.US,D,20170310,000000,16.83,18.6,16.6,18.21,410446,0
+PLSE.US,D,20170313,000000,19.08,22.413,18.4217,20.63,990816,0
+PLSE.US,D,20170314,000000,22,22,18.6,21,803929,0
+PLSE.US,D,20170315,000000,21,22.94,20.01,21.95,332980,0
+PLSE.US,D,20170316,000000,22.02,25.15,22.02,24.84,554598,0
+PLSE.US,D,20170317,000000,24.89,24.89,23.5,24.49,443555,0
+PLSE.US,D,20170320,000000,24.93,24.93,22.2001,23.03,426087,0
+PLSE.US,D,20170321,000000,23.3,26.44,23.24,24.6,531668,0
+PLSE.US,D,20170322,000000,24.5,26.25,23.8343,25.43,336963,0
+PLSE.US,D,20170323,000000,25.9,26.5,25.44,25.89,249546,0
+PLSE.US,D,20170324,000000,26.39,30.61,25.621,30.34,756471,0
+PLSE.US,D,20170327,000000,30.4,35.93,30.3667,33.32,1465741,0
+PLSE.US,D,20170328,000000,33.5,33.5599,30.15,33.45,616380,0
+PLSE.US,D,20170329,000000,33.45,34.1,32.32,32.71,481217,0
+PLSE.US,D,20170330,000000,32.51,33.011,26.8801,27.02,687111,0
+PLSE.US,D,20170331,000000,25.8,25.8,20.06,20.41,1679989,0
+PLSE.US,D,20170403,000000,20.55,22.9408,19.36,19.42,896867,0
+PLSE.US,D,20170404,000000,19.32,19.4,17.21,18.27,532643,0
+PLSE.US,D,20170405,000000,18.16,18.96,17.14,17.61,576813,0
+PLSE.US,D,20170406,000000,17.49,20.35,17.2022,20.02,676752,0
+PLSE.US,D,20170407,000000,20,20.95,18.7,20.08,512642,0
+PLSE.US,D,20170410,000000,20.26,22.49,19.77,21.55,373613,0
+PLSE.US,D,20170411,000000,23,24.3,22.6301,23.89,508903,0
+PLSE.US,D,20170412,000000,24.51,24.98,20.81,20.98,523340,0
+PLSE.US,D,20170413,000000,20.7,23.35,20.671,23.26,300802,0
+PLSE.US,D,20170417,000000,23.14,26.44,22.87,25.6,500876,0
+PLSE.US,D,20170418,000000,25.32,26.79,24.52,25.15,336494,0
+PLSE.US,D,20170419,000000,23.49,25.8999,21.61,25.62,847310,0
+PLSE.US,D,20170420,000000,26.06,27.19,24.68,25.42,331900,0
+PLSE.US,D,20170421,000000,25.29,25.29,23.7,23.79,318678,0
+PLSE.US,D,20170424,000000,23.97,25,23.13,24.89,165581,0
+PLSE.US,D,20170425,000000,24.89,25.12,23.89,24.97,229527,0
+PLSE.US,D,20170426,000000,25.22,25.22,24.28,24.28,122846,0
+PLSE.US,D,20170427,000000,23.6,24.9399,22.0101,24.47,311144,0
+PLSE.US,D,20170428,000000,24.88,24.95,23.5,24.12,203308,0
+PLSE.US,D,20170501,000000,24.04,24.2361,23,23.62,155441,0
+PLSE.US,D,20170502,000000,23.6,24.25,23.11,23.97,151673,0
+PLSE.US,D,20170503,000000,24.3,26.7032,24.2373,25.85,415821,0
+PLSE.US,D,20170504,000000,26.1,26.3999,23.63,24.85,283064,0
+PLSE.US,D,20170505,000000,24.6,24.6,23.08,23.39,164838,0
+PLSE.US,D,20170508,000000,23.24,23.35,21.76,23.07,260761,0
+PLSE.US,D,20170509,000000,20.82,22.24,18.64,22.04,1440578,0
+PLSE.US,D,20170510,000000,21.56,21.97,20.615,20.98,295799,0
+PLSE.US,D,20170511,000000,20.86,21.89,20.27,21.81,178317,0
+PLSE.US,D,20170512,000000,22.23,26.39,22.15,26.26,496686,0
+PLSE.US,D,20170515,000000,25.74,27.7693,24.9,25.66,502891,0
+PLSE.US,D,20170516,000000,25.59,28.815,25.04,27.14,324455,0
+PLSE.US,D,20170517,000000,26.76,28.6663,26.07,27.81,335478,0
+PLSE.US,D,20170518,000000,27.8,28.4,26.47,28.14,139038,0
+PLSE.US,D,20170519,000000,28,29.49,26.01,26.3,250864,0
+PLSE.US,D,20170522,000000,25.83,27.89,25.26,27.23,163121,0
+PLSE.US,D,20170523,000000,26.96,28.27,26.1,28.24,335647,0
+PLSE.US,D,20170524,000000,28.21,29.75,27.92,29.23,198213,0
+PLSE.US,D,20170525,000000,30.02,31.74,28.78,31.24,237553,0
+PLSE.US,D,20170526,000000,30.99,32.29,29.42,30.29,167070,0
+PLSE.US,D,20170530,000000,30.41,31,28,28.16,127786,0
+PLSE.US,D,20170531,000000,28.26,29.3764,27.5924,28.59,90134,0
+PLSE.US,D,20170601,000000,28.54,31.5,28.54,31,160466,0
+PLSE.US,D,20170602,000000,31,32.5,30.971,32.29,150749,0
+PLSE.US,D,20170605,000000,31.85,31.85,29.71,30.18,122022,0
+PLSE.US,D,20170606,000000,29.88,32.23,29.88,30.51,122051,0
+PLSE.US,D,20170607,000000,30.6,31.31,30.5011,30.99,82627,0
+PLSE.US,D,20170608,000000,31,31.85,29.74,31.02,114305,0
+PLSE.US,D,20170609,000000,31,32,30,30.49,95610,0
+PLSE.US,D,20170612,000000,30.01,31.0994,28.5549,29.97,108613,0
+PLSE.US,D,20170613,000000,30.03,33.8,30.03,33.01,356592,0
+PLSE.US,D,20170614,000000,33.19,34.8,32.54,33.1,242439,0
+PLSE.US,D,20170615,000000,32.83,33.75,32.05,33.55,125073,0
+PLSE.US,D,20170616,000000,33.62,35.49,33.25,34.85,182391,0
+PLSE.US,D,20170619,000000,35.39,38,35.39,37.6,358391,0
+PLSE.US,D,20170620,000000,37.73,39.5,35.49,35.52,286318,0
+PLSE.US,D,20170621,000000,35.17,36.6758,33.631,34.73,223827,0
+PLSE.US,D,20170622,000000,34.5,35.275,31.605,33,330680,0
+PLSE.US,D,20170623,000000,33,33.6752,31.3101,33.23,1241723,0
+PLSE.US,D,20170626,000000,33.1,37.5,32.945,34.5,370988,0
+PLSE.US,D,20170627,000000,34.6,35.589,31.5,31.88,304387,0
+PLSE.US,D,20170628,000000,32.05,33.7099,31,33.42,347261,0
+PLSE.US,D,20170629,000000,33.17,35.38,32.85,35.11,256910,0
+PLSE.US,D,20170630,000000,35.27,35.38,33.28,34.53,193079,0
+PLSE.US,D,20170703,000000,33.68,34.4,29.32,30.53,258948,0
+PLSE.US,D,20170705,000000,30,30.34,28.51,29.76,398044,0
+PLSE.US,D,20170706,000000,29,32.74,28.9042,32.01,392905,0
+PLSE.US,D,20170707,000000,31.71,33.65,31.45,33.58,250534,0
+PLSE.US,D,20170710,000000,33,33.58,31.84,32.51,222540,0
+PLSE.US,D,20170711,000000,32,32.2308,30.9,31.28,256740,0
+PLSE.US,D,20170712,000000,31.58,33.1,30.62,31.36,248334,0
+PLSE.US,D,20170713,000000,31.36,31.99,30.06,30.55,142953,0
+PLSE.US,D,20170714,000000,30.24,31.14,29.73,30.53,156159,0
+PLSE.US,D,20170717,000000,30.58,31.23,30.08,30.75,170991,0
+PLSE.US,D,20170718,000000,30.71,31.059,29.2,29.31,114959,0
+PLSE.US,D,20170719,000000,29.61,29.8273,28.81,29.42,146259,0
+PLSE.US,D,20170720,000000,29.5,30.26,27.12,27.78,188331,0
+PLSE.US,D,20170721,000000,27.92,29.36,27,29.1,199184,0
+PLSE.US,D,20170724,000000,29.1,29.989,28.4,29.64,133540,0
+PLSE.US,D,20170725,000000,29.61,30.07,27.561,27.75,147814,0
+PLSE.US,D,20170726,000000,27.82,28.24,26.5,27.01,152038,0
+PLSE.US,D,20170727,000000,27.05,27.05,24.201,25.03,223491,0
+PLSE.US,D,20170728,000000,25.5,26.98,22.095,22.7,284310,0
+PLSE.US,D,20170731,000000,22.53,22.93,19.28,19.43,557632,0
+PLSE.US,D,20170801,000000,19.64,24.1649,19.535,23.89,811342,0
+PLSE.US,D,20170802,000000,23.81,25.68,23.063,25.33,366812,0
+PLSE.US,D,20170803,000000,25.55,25.55,22.71,23.77,320294,0
+PLSE.US,D,20170804,000000,24.2391,24.91,23.95,24.34,204639,0
+PLSE.US,D,20170807,000000,24.34,25.3,23.28,24.97,283069,0
+PLSE.US,D,20170808,000000,24.72,24.79,23.7,23.8,99439,0
+PLSE.US,D,20170809,000000,23.79,24.14,23.39,24.02,85665,0
+PLSE.US,D,20170810,000000,23.87,23.96,20.85,21.3,177234,0
+PLSE.US,D,20170811,000000,21.23,23.095,21.186,22.4,138093,0
+PLSE.US,D,20170814,000000,22.58,23.295,22.401,22.96,118022,0
+PLSE.US,D,20170815,000000,22.9,22.9,22.04,22.23,73528,0
+PLSE.US,D,20170816,000000,22,22.64,21.5215,22.09,121795,0
+PLSE.US,D,20170817,000000,22.04,22.38,21.26,21.37,73378,0
+PLSE.US,D,20170818,000000,21.13,22.1489,21.03,22.03,104768,0
+PLSE.US,D,20170821,000000,22.11,23.4899,21.68,22.96,117352,0
+PLSE.US,D,20170822,000000,23.17,23.96,22.061,22.21,109438,0
+PLSE.US,D,20170823,000000,22.14,23,21.601,21.78,62742,0
+PLSE.US,D,20170824,000000,21.93,22.64,21.06,21.17,85803,0
+PLSE.US,D,20170825,000000,21.34,21.52,19.9,20.2,205598,0
+PLSE.US,D,20170828,000000,20.36,20.88,19.6,20.67,181906,0
+PLSE.US,D,20170829,000000,20.56,20.5903,19.96,20.32,112853,0
+PLSE.US,D,20170830,000000,20.28,20.56,19.85,19.99,102879,0
+PLSE.US,D,20170831,000000,20.1,20.49,19.8617,20.03,91686,0
+PLSE.US,D,20170901,000000,20.08,20.1499,19.75,20,63703,0
+PLSE.US,D,20170905,000000,19.93,20.1,19.6,19.85,49443,0
+PLSE.US,D,20170906,000000,19.92,20,19.21,19.31,107605,0
+PLSE.US,D,20170907,000000,19.37,20.22,18.95,20.01,147359,0
+PLSE.US,D,20170908,000000,19.83,19.94,19.04,19.57,50937,0
+PLSE.US,D,20170911,000000,17.05,18.2,11.77,15.46,1083856,0
+PLSE.US,D,20170912,000000,15.46,15.8,13.735,13.79,354459,0
+PLSE.US,D,20170913,000000,12.56,13.475,9.811,10.26,1633420,0
+PLSE.US,D,20170914,000000,10.31,15.4,10.31,14.92,2691173,0
+PLSE.US,D,20170915,000000,14.73,16.31,13.821,15.73,1081608,0
+PLSE.US,D,20170918,000000,15.89,16.7499,14.3,14.52,455221,0
+PLSE.US,D,20170919,000000,15.5,15.8,14.4678,15,348288,0
+PLSE.US,D,20170920,000000,15.26,16.39,14.97,16.13,315502,0
+PLSE.US,D,20170921,000000,16.2,17.35,15.88,16.26,350999,0
+PLSE.US,D,20170922,000000,16.07,16.54,14.95,15.02,212007,0
+PLSE.US,D,20170925,000000,16,19.9,16,18.69,1019656,0
+PLSE.US,D,20170926,000000,18.7,19.51,16.52,16.9589,513815,0
+PLSE.US,D,20170927,000000,17.27,18.12,16.85,17.86,202862,0
+PLSE.US,D,20170928,000000,17.73,19.48,17.7,19.21,306648,0
+PLSE.US,D,20170929,000000,19.09,20.12,18.42,18.61,349133,0
+PLSE.US,D,20171002,000000,18.63,19.36,18.5136,18.81,111217,0
+PLSE.US,D,20171003,000000,19.01,19.16,18.55,19.02,98004,0
+PLSE.US,D,20171004,000000,19.07,19.2,18.5,18.83,120972,0
+PLSE.US,D,20171005,000000,18.9,19.35,18.5,19.255,133092,0
+PLSE.US,D,20171006,000000,19.12,19.4,18.65,18.9,70971,0
+PLSE.US,D,20171009,000000,18.96,19.28,18.63,18.88,68239,0
+PLSE.US,D,20171010,000000,18.84,19.95,18.7,19.59,97584,0
+PLSE.US,D,20171011,000000,19.87,20.5499,19.61,20.5,120705,0
+PLSE.US,D,20171012,000000,20.36,21.9599,20.2001,21.85,168463,0
+PLSE.US,D,20171013,000000,22.04,24.6199,21.8508,24.44,315871,0
+PLSE.US,D,20171016,000000,22.82,24.45,21.0401,22.87,316373,0
+PLSE.US,D,20171017,000000,22.62,23.82,21.66,21.74,130026,0
+PLSE.US,D,20171018,000000,22,22.8939,21.66,22.48,165046,0
+PLSE.US,D,20171019,000000,22.62,23.995,22.06,23.66,157792,0
+PLSE.US,D,20171020,000000,24,24.89,22.69,23.56,156638,0
+PLSE.US,D,20171023,000000,23.5,24.18,22.811,23.88,91208,0
+PLSE.US,D,20171024,000000,24.41,24.9,23.4,23.88,129560,0
+PLSE.US,D,20171025,000000,23.85,24.21,22.5,22.99,79268,0
+PLSE.US,D,20171026,000000,22.74,23.94,22.5,23.63,42177,0
+PLSE.US,D,20171027,000000,23.88,25,23.82,24.64,93312,0
+PLSE.US,D,20171030,000000,24.63,25.58,23.59,23.73,125559,0
+PLSE.US,D,20171031,000000,23.91,25.08,23.91,24.21,55728,0
+PLSE.US,D,20171101,000000,24.41,24.7922,23,23.18,97346,0
+PLSE.US,D,20171102,000000,23.05,23.6788,22.5,23.08,62123,0
+PLSE.US,D,20171103,000000,23.71,27.23,22.84,23.53,357058,0
+PLSE.US,D,20171106,000000,23.91,25.92,23.806,25.7,191376,0
+PLSE.US,D,20171107,000000,26,26,24.15,25.32,163078,0
+PLSE.US,D,20171108,000000,25.24,29,24.2908,28.03,367148,0
+PLSE.US,D,20171109,000000,28.04,32.21,28.04,29.57,462974,0
+PLSE.US,D,20171110,000000,29.23,34.82,29.16,30.33,488507,0
+PLSE.US,D,20171113,000000,29.47,30,26.765,27.15,268799,0
+PLSE.US,D,20171114,000000,27.12,30.43,26.84,27.44,246267,0
+PLSE.US,D,20171115,000000,27.12,28.05,26.88,27.22,207511,0
+PLSE.US,D,20171116,000000,27.5,28.5,25.69,25.98,212244,0
+PLSE.US,D,20171117,000000,25.69,25.78,24.54,24.87,165316,0
+PLSE.US,D,20171120,000000,24.93,26.9,24.8,25.94,100412,0
+PLSE.US,D,20171121,000000,25.73,27.55,25.73,26.08,134322,0
+PLSE.US,D,20171122,000000,26.16,26.7888,25.12,25.47,97002,0
+PLSE.US,D,20171124,000000,25.48,25.93,25,25.61,55953,0
+PLSE.US,D,20171127,000000,25.53,26.48,23.44,23.5,295988,0
+PLSE.US,D,20171128,000000,23.85,23.85,20.27,20.84,372103,0
+PLSE.US,D,20171129,000000,20.48,24.68,20.48,23.82,336559,0
+PLSE.US,D,20171130,000000,23.8,23.8406,21.43,21.59,250733,0
+PLSE.US,D,20171201,000000,21.37,22.96,21.06,22.89,141391,0
+PLSE.US,D,20171204,000000,23.02,23.02,21.17,22.02,145129,0
+PLSE.US,D,20171205,000000,22.27,23.35,22.02,22.92,129757,0
+PLSE.US,D,20171206,000000,22.76,22.9405,22.07,22.2,51613,0
+PLSE.US,D,20171207,000000,22.26,23.15,21.87,22.88,53369,0
+PLSE.US,D,20171208,000000,23.01,23.75,22.29,23.19,92045,0
+PLSE.US,D,20171211,000000,23.32,24.22,22.45,23.97,105092,0
+PLSE.US,D,20171212,000000,23.64,26.13,23.17,23.98,203911,0
+PLSE.US,D,20171213,000000,24.05,25.63,23.157,24.01,123526,0
+PLSE.US,D,20171214,000000,25.62,25.95,24.1925,24.91,144811,0
+PLSE.US,D,20171215,000000,25,25.5,24.33,24.78,150888,0
+PLSE.US,D,20171218,000000,25.03,25.44,23.5811,24.31,185302,0
+PLSE.US,D,20171219,000000,23.98,24.55,23.32,23.51,83865,0
+PLSE.US,D,20171220,000000,23.55,23.9,23.07,23.3,47519,0
+PLSE.US,D,20171221,000000,23.45,23.99,23.03,23.08,61986,0
+PLSE.US,D,20171222,000000,23,23.47,22.95,23.43,68847,0
+PLSE.US,D,20171226,000000,23.43,24.75,22.93,24.12,160089,0
+PLSE.US,D,20171227,000000,24.3,25.42,23.65,23.88,275896,0
+PLSE.US,D,20171228,000000,24.32,25.45,23.77,24.15,160660,0
+PLSE.US,D,20171229,000000,24.16,24.59,23.52,23.6,110865,0
+PLSE.US,D,20180102,000000,23.84,24.08,22.73,22.9251,107959,0
+PLSE.US,D,20180103,000000,23,23.94,22.541,23.06,132126,0
+PLSE.US,D,20180104,000000,23.25,23.25,22.66,22.84,54402,0
+PLSE.US,D,20180105,000000,22.99,23.94,22.94,23.84,71437,0
+PLSE.US,D,20180108,000000,23.88,24.22,23.43,24.02,29936,0
+PLSE.US,D,20180109,000000,24.06,24.87,24.05,24.69,54314,0
+PLSE.US,D,20180110,000000,24.46,24.65,23.54,24.22,75109,0
+PLSE.US,D,20180111,000000,24.23,24.34,23.15,23.18,61801,0
+PLSE.US,D,20180112,000000,23.23,23.48,22.85,23.07,54051,0
+PLSE.US,D,20180116,000000,23.17,23.8,22.8688,23.26,66739,0
+PLSE.US,D,20180117,000000,23.44,23.94,23.1,23.76,105791,0
+PLSE.US,D,20180118,000000,23.52,24.7,22.2,22.39,195404,0
+PLSE.US,D,20180119,000000,22.28,23.48,21.51,23.43,152768,0
+PLSE.US,D,20180122,000000,23.48,23.48,21.83,22.27,106431,0
+PLSE.US,D,20180123,000000,22.3,22.91,22.13,22.63,94755,0
+PLSE.US,D,20180124,000000,22.56,22.7,22.27,22.53,48413,0
+PLSE.US,D,20180125,000000,22.62,22.63,22.22,22.47,29087,0
+PLSE.US,D,20180126,000000,22.54,22.54,21.62,21.99,68421,0
+PLSE.US,D,20180129,000000,21.55,21.95,20.03,20.59,126168,0
+PLSE.US,D,20180130,000000,20.26,21.45,20.01,20.52,108857,0
+PLSE.US,D,20180131,000000,20.8,21.49,20.25,20.28,82369,0
+PLSE.US,D,20180201,000000,20.37,20.37,18.05,18.96,194994,0
+PLSE.US,D,20180202,000000,18.78,19.8402,18.24,19.76,114317,0
+PLSE.US,D,20180205,000000,19.53,20.12,18.22,18.32,113599,0
+PLSE.US,D,20180206,000000,18,19.8707,17.5,19.38,147095,0
+PLSE.US,D,20180207,000000,19.9,19.9,18.9,18.95,93065,0
+PLSE.US,D,20180208,000000,18.91,19.5499,18.061,18.28,72740,0
+PLSE.US,D,20180209,000000,18.44,19.07,17.8,18.24,111227,0
+PLSE.US,D,20180212,000000,18.43,18.75,17.64,18,107957,0
+PLSE.US,D,20180213,000000,18.08,18.32,17.17,17.53,91664,0
+PLSE.US,D,20180214,000000,17.37,18.18,17.34,17.92,70860,0
+PLSE.US,D,20180215,000000,18.09,19.45,17.7,18.98,82314,0
+PLSE.US,D,20180216,000000,18.86,19.2,18.1,18.82,56515,0
+PLSE.US,D,20180220,000000,18.61,19.12,18.6036,18.72,40169,0
+PLSE.US,D,20180221,000000,18.84,19.49,18.48,18.54,60651,0
+PLSE.US,D,20180222,000000,18.65,18.91,18.19,18.25,17776,0
+PLSE.US,D,20180223,000000,18.41,18.8278,18.29,18.5,41236,0
+PLSE.US,D,20180226,000000,18.65,19.08,18.3,18.49,38875,0
+PLSE.US,D,20180227,000000,18.44,19.2,18.44,18.59,56473,0
+PLSE.US,D,20180228,000000,18.71,19.6,18.42,18.5,108789,0
+PLSE.US,D,20180301,000000,18.4,19.1399,17.69,18.08,101638,0
+PLSE.US,D,20180302,000000,17.98,18.25,17.41,17.76,80017,0
+PLSE.US,D,20180305,000000,17.99,18.43,17.56,17.81,61392,0
+PLSE.US,D,20180306,000000,17.61,18.25,17.3,17.55,39768,0
+PLSE.US,D,20180307,000000,17.54,17.9,17.33,17.74,28937,0
+PLSE.US,D,20180308,000000,17.88,18.27,17.4316,17.51,36873,0
+PLSE.US,D,20180309,000000,17.6,18.46,17.0553,17.36,134003,0
+PLSE.US,D,20180312,000000,17.45,17.93,16,16.63,326385,0
+PLSE.US,D,20180313,000000,16.7,17.01,16.215,16.69,194890,0
+PLSE.US,D,20180314,000000,16.74,16.78,15.82,16.31,133426,0
+PLSE.US,D,20180315,000000,16.34,16.38,14.45,14.51,422210,0
+PLSE.US,D,20180316,000000,14.35,15.77,14.097,15.13,880570,0
+PLSE.US,D,20180319,000000,15.5,16.22,13.8,14.52,387324,0
+PLSE.US,D,20180320,000000,14.64,15.205,14.27,15.03,149770,0
+PLSE.US,D,20180321,000000,15.01,15.27,14.51,14.77,95465,0
+PLSE.US,D,20180322,000000,14.63,14.63,13.91,14.16,107701,0
+PLSE.US,D,20180323,000000,14.19,14.19,12.91,13.03,187955,0
+PLSE.US,D,20180326,000000,13.16,13.61,12.53,13.52,147955,0
+PLSE.US,D,20180327,000000,13.62,13.9214,13.03,13.12,90522,0
+PLSE.US,D,20180328,000000,13.25,13.8935,12.6211,12.67,86507,0
+PLSE.US,D,20180329,000000,12.8,13.57,12.8,13.53,89531,0
+PLSE.US,D,20180402,000000,13.51,14.4468,13.365,14.04,221171,0
+PLSE.US,D,20180403,000000,14.13,15,13.92,14.74,79416,0
+PLSE.US,D,20180404,000000,14.47,15.57,14.0501,15.52,102402,0
+PLSE.US,D,20180405,000000,15.64,19.66,15.32,19.15,500098,0
+PLSE.US,D,20180406,000000,18.93,18.93,17.5,17.79,207813,0
+PLSE.US,D,20180409,000000,17.94,19.35,16.5438,16.68,123235,0
+PLSE.US,D,20180410,000000,16.99,19.22,16.73,18.2,93407,0
+PLSE.US,D,20180411,000000,17.59,18.25,17.315,17.59,113099,0
+PLSE.US,D,20180412,000000,17.71,18.24,17.54,18.18,83563,0
+PLSE.US,D,20180413,000000,22.5,22.5,19.6346,20.1,1589282,0
+PLSE.US,D,20180416,000000,20.3,20.3,18.07,19.35,330298,0
+PLSE.US,D,20180417,000000,19.35,19.58,18.83,19.2,69694,0
+PLSE.US,D,20180418,000000,19.15,19.63,18.8,19.57,107040,0
+PLSE.US,D,20180419,000000,19.51,19.76,18.52,18.91,84459,0
+PLSE.US,D,20180420,000000,18.78,19.09,18,18.38,133004,0
+PLSE.US,D,20180423,000000,18.51,18.51,17.07,17.7,149128,0
+PLSE.US,D,20180424,000000,17.7,18.02,16,17.33,327456,0
+PLSE.US,D,20180425,000000,17.11,17.1556,15.4,15.71,257010,0
+PLSE.US,D,20180426,000000,15.52,17.32,15.52,17.32,161123,0
+PLSE.US,D,20180427,000000,17.38,17.69,17.0441,17.64,80619,0
+PLSE.US,D,20180430,000000,17.65,18.33,17.57,17.59,152285,0
+PLSE.US,D,20180501,000000,17.49,18.1048,16.75,17.95,52154,0
+PLSE.US,D,20180502,000000,17.89,18.84,17.88,18.55,81403,0
+PLSE.US,D,20180503,000000,18.44,18.639,18.07,18.21,69884,0
+PLSE.US,D,20180504,000000,18.09,19.1,18.09,19.01,107760,0
+PLSE.US,D,20180507,000000,19.04,21.25,19,20.28,236692,0
+PLSE.US,D,20180508,000000,20.3,22.2,19.27,19.98,418526,0
+PLSE.US,D,20180509,000000,18.97,18.97,16.23,17.3,315287,0
+PLSE.US,D,20180510,000000,17.01,17.629,16.05,16.24,212219,0
+PLSE.US,D,20180511,000000,16.4,16.4,14.691,15.19,210983,0
+PLSE.US,D,20180514,000000,15.24,15.541,14.11,14.64,164097,0
+PLSE.US,D,20180515,000000,14.47,15.59,14.47,15.45,117179,0
+PLSE.US,D,20180516,000000,16,17.2727,15.95,16.8,188800,0
+PLSE.US,D,20180517,000000,16.88,17.37,15.65,15.95,166360,0
+PLSE.US,D,20180518,000000,15.94,16.219,15.14,15.22,115154,0
+PLSE.US,D,20180521,000000,15.29,15.7247,14.82,15.19,123054,0
+PLSE.US,D,20180522,000000,15.3,15.74,14.82,15.12,70549,0
+PLSE.US,D,20180523,000000,15,15.41,15,15.27,41652,0
+PLSE.US,D,20180524,000000,15.21,15.47,15,15.46,51467,0
+PLSE.US,D,20180525,000000,15.38,15.97,15.35,15.89,48505,0
+PLSE.US,D,20180529,000000,15.89,16.7111,15.57,15.84,40236,0
+PLSE.US,D,20180530,000000,16.06,16.39,15.73,16,50604,0
+PLSE.US,D,20180531,000000,16,16.19,15.63,15.79,49262,0
+PLSE.US,D,20180601,000000,15.72,16.16,15.6179,16.1,45616,0
+PLSE.US,D,20180604,000000,16.02,17.09,16.02,17,90148,0
+PLSE.US,D,20180605,000000,17.18,18.9,16.89,17.72,189859,0
+PLSE.US,D,20180606,000000,17.67,18.3099,17.02,17.45,80904,0
+PLSE.US,D,20180607,000000,17.49,17.92,17.23,17.77,87236,0
+PLSE.US,D,20180608,000000,17.71,18.34,17.69,17.92,100719,0
+PLSE.US,D,20180611,000000,18.13,18.64,17.3225,17.46,97890,0
+PLSE.US,D,20180612,000000,17.54,18.27,17.29,17.44,84512,0
+PLSE.US,D,20180613,000000,17.54,17.74,17.08,17.14,48902,0
+PLSE.US,D,20180614,000000,17.12,17.41,16.621,16.74,65288,0
+PLSE.US,D,20180615,000000,16.62,16.94,16.26,16.4,58139,0
+PLSE.US,D,20180618,000000,16.4,16.635,16.11,16.26,48896,0
+PLSE.US,D,20180619,000000,16.13,16.55,16,16.29,63898,0
+PLSE.US,D,20180620,000000,16.63,17.24,16.48,16.7,72335,0
+PLSE.US,D,20180621,000000,16.65,16.95,16.27,16.37,31918,0
+PLSE.US,D,20180622,000000,16.5,16.57,15.74,16.52,225387,0
+PLSE.US,D,20180625,000000,16.52,16.52,14.75,15.38,124878,0
+PLSE.US,D,20180626,000000,15.45,15.72,15.21,15.41,43544,0
+PLSE.US,D,20180627,000000,15.41,15.41,14.67,15.16,50025,0
+PLSE.US,D,20180628,000000,15.14,15.36,14.9,14.97,65914,0
+PLSE.US,D,20180629,000000,15,15.19,14.31,15.14,83319,0
+PLSE.US,D,20180702,000000,14.91,16.105,14.7998,15.99,41597,0
+PLSE.US,D,20180703,000000,16.07,16.5,15.658,16.45,56514,0
+PLSE.US,D,20180705,000000,16.4,16.6,15.26,15.5,79964,0
+PLSE.US,D,20180706,000000,15.5,16.15,15.1591,15.4,38725,0
+PLSE.US,D,20180709,000000,15.45,15.595,14.896,14.99,71893,0
+PLSE.US,D,20180710,000000,15.05,15.05,14.02,14.23,110782,0
+PLSE.US,D,20180711,000000,14.24,14.93,14.1,14.75,83400,0
+PLSE.US,D,20180712,000000,14.74,15.58,14.39,15.42,65113,0
+PLSE.US,D,20180713,000000,15.27,15.47,14.74,14.81,24845,0
+PLSE.US,D,20180716,000000,14.74,14.82,14.23,14.42,40488,0
+PLSE.US,D,20180717,000000,14.49,14.5,13.65,13.72,114599,0
+PLSE.US,D,20180718,000000,13.79,13.96,13.5137,13.76,48220,0
+PLSE.US,D,20180719,000000,13.72,14.37,13.72,13.96,47509,0
+PLSE.US,D,20180720,000000,13.93,14.32,13.59,14.22,47494,0
+PLSE.US,D,20180723,000000,14.13,14.35,13.8149,13.86,42773,0
+PLSE.US,D,20180724,000000,13.95,14.18,13.7653,14.07,34862,0
+PLSE.US,D,20180725,000000,14,14.33,13.68,13.84,42424,0
+PLSE.US,D,20180726,000000,13.78,14.28,13.5762,14.16,27738,0
+PLSE.US,D,20180727,000000,14.18,14.236,13.8,14.07,45671,0
+PLSE.US,D,20180730,000000,14.03,14.3031,13.6127,13.75,95365,0
+PLSE.US,D,20180731,000000,13.84,13.91,12.51,13.36,202275,0
+PLSE.US,D,20180801,000000,13.36,13.99,13.36,13.63,36612,0
+PLSE.US,D,20180802,000000,13.45,13.505,12.6602,13.1,92949,0
+PLSE.US,D,20180803,000000,13.15,13.219,12.75,12.83,43383,0
+PLSE.US,D,20180806,000000,12.85,13.33,12.85,13.24,33314,0
+PLSE.US,D,20180807,000000,13.24,13.61,13.24,13.47,16252,0
+PLSE.US,D,20180808,000000,13.53,14.98,13.53,14.65,83662,0
+PLSE.US,D,20180809,000000,14.47,14.84,14.37,14.82,12042,0
+PLSE.US,D,20180810,000000,14.8,15.4024,14.705,15.03,71827,0
+PLSE.US,D,20180813,000000,15,15.025,14.81,14.9,30230,0
+PLSE.US,D,20180814,000000,15.03,15.03,14.3801,14.54,23538,0
+PLSE.US,D,20180815,000000,14.32,14.695,14.05,14.54,28866,0
+PLSE.US,D,20180816,000000,14.68,15.58,14.68,15.17,49562,0
+PLSE.US,D,20180817,000000,15.33,15.45,14.84,14.95,51645,0
+PLSE.US,D,20180820,000000,14.81,14.81,13.4181,13.45,47774,0
+PLSE.US,D,20180821,000000,13.48,14.08,13.4527,13.84,21640,0
+PLSE.US,D,20180822,000000,13.9,15,13.9,14.35,30763,0
+PLSE.US,D,20180823,000000,14.4,14.575,14.12,14.21,30467,0
+PLSE.US,D,20180824,000000,14.27,14.325,13.75,13.89,29396,0
+PLSE.US,D,20180827,000000,13.87,14.03,13.5,13.62,31591,0
+PLSE.US,D,20180828,000000,13.67,14.14,13.4251,14.09,27657,0
+PLSE.US,D,20180829,000000,14.22,14.45,13.71,14.08,20901,0
+PLSE.US,D,20180830,000000,14.16,14.69,14.15,14.31,58421,0
+PLSE.US,D,20180831,000000,14.17,14.62,14.17,14.36,21924,0
+PLSE.US,D,20180904,000000,14.44,14.61,13.88,14.04,24657,0
+PLSE.US,D,20180905,000000,13.93,13.93,13.2,13.8,28393,0
+PLSE.US,D,20180906,000000,13.97,13.99,13.2898,13.74,19495,0
+PLSE.US,D,20180907,000000,13.75,14.03,13.02,13.13,77562,0
+PLSE.US,D,20180910,000000,13.18,13.87,12.88,13.13,51144,0
+PLSE.US,D,20180911,000000,13.14,13.34,12.94,13.01,35228,0
+PLSE.US,D,20180912,000000,12.99,14.42,12.99,14.13,59601,0
+PLSE.US,D,20180913,000000,13.93,14.3716,13.6,13.69,50770,0
+PLSE.US,D,20180914,000000,13.76,14.58,13.76,14.15,58107,0
+PLSE.US,D,20180917,000000,14.27,14.96,14.27,14.59,61739,0
+PLSE.US,D,20180918,000000,14.76,14.93,14.29,14.43,113086,0
+PLSE.US,D,20180919,000000,14.5,15,14.18,14.23,48116,0
+PLSE.US,D,20180920,000000,14.38,14.6,13.94,14.37,43988,0
+PLSE.US,D,20180921,000000,14.37,14.56,13.83,13.85,140919,0
+PLSE.US,D,20180924,000000,13.92,14.34,13.81,14.16,48236,0
+PLSE.US,D,20180925,000000,14.18,14.56,13.97,14,29053,0
+PLSE.US,D,20180926,000000,14.22,14.6,14.22,14.46,48777,0
+PLSE.US,D,20180927,000000,14.44,14.61,14.13,14.17,22519,0
+PLSE.US,D,20180928,000000,14.15,14.2,13.89,14.19,46205,0
+PLSE.US,D,20181001,000000,14.07,14.3,14.07,14.24,38103,0
+PLSE.US,D,20181002,000000,14.15,14.7,14.15,14.34,32352,0
+PLSE.US,D,20181003,000000,14.4,14.81,14.15,14.22,38311,0
+PLSE.US,D,20181004,000000,14.22,14.48,13.5,13.6,38877,0
+PLSE.US,D,20181005,000000,13.59,13.61,12.85,13.06,58134,0
+PLSE.US,D,20181008,000000,12.93,12.98,12.75,12.84,50836,0
+PLSE.US,D,20181009,000000,13.09,13.09,12.06,12.16,67994,0
+PLSE.US,D,20181010,000000,12,12.75,11.1,11.72,224999,0
+PLSE.US,D,20181011,000000,11.05,11.85,11.05,11.16,71829,0
+PLSE.US,D,20181012,000000,11.23,11.47,10.5427,10.71,82136,0
+PLSE.US,D,20181015,000000,10.79,11.1801,10.604,11,65825,0
+PLSE.US,D,20181016,000000,11.09,11.49,10.9918,11.43,77459,0
+PLSE.US,D,20181017,000000,11.31,11.31,10.72,10.81,25593,0
+PLSE.US,D,20181018,000000,10.71,10.99,10.2901,10.4,37802,0
+PLSE.US,D,20181019,000000,10.39,11.0168,9.36,9.68,55525,0
+PLSE.US,D,20181022,000000,9.83,10.17,9.1239,9.27,81122,0
+PLSE.US,D,20181023,000000,9.1,9.675,8.6,9.56,134702,0
+PLSE.US,D,20181024,000000,9.5,9.9837,8.95,9.08,66645,0
+PLSE.US,D,20181025,000000,9.05,10.83,8.875,10.68,84652,0
+PLSE.US,D,20181026,000000,10.38,11.8532,9.8,10.88,90702,0
+PLSE.US,D,20181029,000000,10.92,11.29,10.32,10.44,41332,0
+PLSE.US,D,20181030,000000,10.46,11.89,10.3113,11.8,77994,0
+PLSE.US,D,20181031,000000,10.5,12.845,10.5,12.81,77878,0
+PLSE.US,D,20181101,000000,12.83,13.79,12.52,13.65,45229,0
+PLSE.US,D,20181102,000000,13.72,14.23,13.2195,13.85,60162,0
+PLSE.US,D,20181105,000000,13.9,13.9,12.8641,13.3,47809,0
+PLSE.US,D,20181106,000000,13.24,14.4,13.24,13.98,57207,0
+PLSE.US,D,20181107,000000,13.91,14,13,13.33,39759,0
+PLSE.US,D,20181108,000000,13.25,13.84,13.0903,13.75,47699,0
+PLSE.US,D,20181109,000000,13.71,14.11,12.35,12.51,94637,0
+PLSE.US,D,20181112,000000,12.4,13.15,11.55,13.1,91574,0
+PLSE.US,D,20181113,000000,13.05,13.4,12.43,13.18,38827,0
+PLSE.US,D,20181114,000000,13.21,13.6572,12.15,12.28,27147,0
+PLSE.US,D,20181115,000000,12.14,13.59,12.02,13.14,56414,0
+PLSE.US,D,20181116,000000,12.93,12.95,12.64,12.64,27967,0
+PLSE.US,D,20181119,000000,12.67,13.7,12.04,13.33,54121,0
+PLSE.US,D,20181120,000000,13.27,13.27,12.65,12.71,15848,0
+PLSE.US,D,20181121,000000,12.69,13.114,12.4,12.79,27007,0
+PLSE.US,D,20181123,000000,12.74,12.91,12.5,12.705,14547,0
+PLSE.US,D,20181126,000000,12.72,13.15,12.53,12.79,19575,0
+PLSE.US,D,20181127,000000,12.72,12.7231,12.175,12.37,55290,0
+PLSE.US,D,20181128,000000,12.39,13.275,12.36,12.75,50403,0
+PLSE.US,D,20181129,000000,12.69,13,12.08,12.25,46071,0
+PLSE.US,D,20181130,000000,12.25,12.75,12.06,12.54,62822,0
+PLSE.US,D,20181203,000000,12.55,13.1,12.54,12.92,97992,0
+PLSE.US,D,20181204,000000,12.8,12.8,12.3,12.39,78918,0
+PLSE.US,D,20181206,000000,12.3,12.6,12.25,12.46,70555,0
+PLSE.US,D,20181207,000000,12.8,13,12.68,12.9,48817,0
+PLSE.US,D,20181210,000000,12.81,12.85,12.07,12.28,73662,0
+PLSE.US,D,20181211,000000,12.52,13.04,12.25,12.61,57103,0
+PLSE.US,D,20181212,000000,12.68,12.95,12,12.57,53516,0
+PLSE.US,D,20181213,000000,12.57,12.57,12.05,12.43,40506,0
+PLSE.US,D,20181214,000000,12.32,12.61,11.75,11.94,100442,0
+PLSE.US,D,20181217,000000,12.1,12.4399,11.21,11.39,97978,0
+PLSE.US,D,20181218,000000,11.52,11.6,10.6212,11.3,163697,0
+PLSE.US,D,20181219,000000,11.35,11.38,10.4,10.62,148834,0
+PLSE.US,D,20181220,000000,10.58,10.9,9.84,9.94,142629,0
+PLSE.US,D,20181221,000000,9.94,10.02,9.52,10.01,182413,0
+PLSE.US,D,20181224,000000,10,11.02,10,10.87,34180,0
+PLSE.US,D,20181226,000000,10.88,12.03,10.84,11.55,111906,0
+PLSE.US,D,20181227,000000,11.45,12.46,11.45,11.99,110767,0
+PLSE.US,D,20181228,000000,12.1,12.1,11.22,11.39,96506,0
+PLSE.US,D,20181231,000000,11.49,12,11.23,11.46,81557,0
+PLSE.US,D,20190102,000000,11.37,12.67,11.164,12.46,59801,0
+PLSE.US,D,20190103,000000,12.36,12.3814,11.72,11.95,37783,0
+PLSE.US,D,20190104,000000,12.17,12.628,11.806,12.45,86385,0
+PLSE.US,D,20190107,000000,12.7,13.39,12.5989,13.22,131807,0
+PLSE.US,D,20190108,000000,13.57,14.04,12.721,12.83,161036,0
+PLSE.US,D,20190109,000000,12.98,13.2022,12.23,12.5,60465,0
+PLSE.US,D,20190110,000000,12.47,12.7918,11.72,12.09,63838,0
+PLSE.US,D,20190111,000000,12.12,12.575,11.72,12.32,63241,0
+PLSE.US,D,20190114,000000,12.28,12.85,11.8,11.99,32777,0
+PLSE.US,D,20190115,000000,12.07,12.56,11.575,11.69,43845,0
+PLSE.US,D,20190116,000000,11.75,12.4,11.6,12.07,36913,0
+PLSE.US,D,20190117,000000,11.96,12.55,11.85,11.98,94875,0
+PLSE.US,D,20190118,000000,12.03,12.58,12.03,12.24,94863,0
+PLSE.US,D,20190122,000000,12.23,12.2953,11.5,11.78,88038,0
+PLSE.US,D,20190123,000000,11.94,12.24,11.63,12.17,77562,0
+PLSE.US,D,20190124,000000,12.44,12.44,11.9,12.25,57927,0
+PLSE.US,D,20190125,000000,12.26,13.2,12.21,12.7,65024,0
+PLSE.US,D,20190128,000000,12.6,12.8037,12.13,12.16,44597,0
+PLSE.US,D,20190129,000000,12.211,12.45,11.94,12.11,56221,0
+PLSE.US,D,20190130,000000,12.29,13.1,12.11,12.91,31805,0
+PLSE.US,D,20190131,000000,12.98,13.49,12.84,13.36,64247,0
+PLSE.US,D,20190201,000000,13.3826,14.21,13.3,14.05,50875,0
+PLSE.US,D,20190204,000000,14.85,15.66,14.36,15.38,164451,0
+PLSE.US,D,20190205,000000,16.09,16.66,14.76,15.12,200855,0
+PLSE.US,D,20190206,000000,15.55,15.55,14.76,15.5,53065,0
+PLSE.US,D,20190207,000000,15.28,15.61,14.61,15.11,46250,0
+PLSE.US,D,20190208,000000,15.11,16.9273,15.11,16.12,211149,0
+PLSE.US,D,20190211,000000,16.16,17.71,16.16,17.34,94487,0
+PLSE.US,D,20190212,000000,17.47,18.52,17.01,17.25,109862,0
+PLSE.US,D,20190213,000000,17.54,17.56,16.58,17.3,79151,0
+PLSE.US,D,20190214,000000,17.01,18.4273,17.01,18.13,78434,0
+PLSE.US,D,20190215,000000,18.35,18.695,17.88,18.09,88467,0
+PLSE.US,D,20190219,000000,18.15,18.15,16.28,16.41,90944,0
+PLSE.US,D,20190220,000000,16.28,16.78,16.12,16.7,103802,0
+PLSE.US,D,20190221,000000,16.63,17.57,16.57,17.48,35736,0
+PLSE.US,D,20190222,000000,17.5,18.54,16.95,18.23,101659,0
+PLSE.US,D,20190225,000000,18.45,18.77,17.66,18.06,171752,0
+PLSE.US,D,20190226,000000,17.88,18.6,17.11,18.49,62629,0
+PLSE.US,D,20190227,000000,18.54,18.7359,17.59,17.76,48461,0
+PLSE.US,D,20190228,000000,17.83,18.09,17.6901,17.83,32101,0
+PLSE.US,D,20190301,000000,18.2,19.31,18.14,19.27,180844,0
+PLSE.US,D,20190304,000000,19.29,19.2952,18,18.05,98760,0
+PLSE.US,D,20190305,000000,18.05,18.3087,17.09,17.22,70257,0
+PLSE.US,D,20190306,000000,17.26,17.55,16.53,16.82,74685,0
+PLSE.US,D,20190307,000000,16.86,17.03,16.32,16.4,36007,0
+PLSE.US,D,20190308,000000,16.4,17.115,16.4,16.95,58446,0
+PLSE.US,D,20190311,000000,16.95,18.635,16.5201,18.48,85895,0
+PLSE.US,D,20190312,000000,18.44,18.66,17.655,18.32,45485,0
+PLSE.US,D,20190313,000000,18.5,18.5,17.5,17.77,46110,0
+PLSE.US,D,20190314,000000,17.8,17.8,17.3401,17.38,25142,0
+PLSE.US,D,20190315,000000,17.46,18.13,17.4,18.12,85828,0
+PLSE.US,D,20190318,000000,17.72,18.42,17.55,18.25,37448,0
+PLSE.US,D,20190319,000000,18.33,18.9,17.96,18.83,44194,0
+PLSE.US,D,20190320,000000,18.7,19.76,18.312,18.89,72116,0
+PLSE.US,D,20190321,000000,18.93,19.77,18.93,19.44,65976,0
+PLSE.US,D,20190322,000000,19.39,19.39,17.89,17.97,99331,0
+PLSE.US,D,20190325,000000,17.8,18.37,17.4535,18.2,25892,0
+PLSE.US,D,20190326,000000,17.99,18.5,17.79,17.99,29843,0
+PLSE.US,D,20190327,000000,17.54,18.24,17.225,17.54,45464,0
+PLSE.US,D,20190328,000000,17.6,17.96,17.3,17.65,20414,0
+PLSE.US,D,20190329,000000,17.79,17.9,17.14,17.59,60951,0
+PLSE.US,D,20190401,000000,17.8,17.84,16.86,17.05,41726,0
+PLSE.US,D,20190402,000000,17.08,17.08,16.5,16.61,38357,0
+PLSE.US,D,20190403,000000,16.81,16.88,16.31,16.54,25217,0
+PLSE.US,D,20190404,000000,16.41,16.6768,16.29,16.58,19172,0
+PLSE.US,D,20190405,000000,16.66,17.08,16.47,17.03,31462,0
+PLSE.US,D,20190408,000000,16.82,17.49,16.82,17.34,39235,0
+PLSE.US,D,20190409,000000,17.26,17.35,16.75,16.75,20894,0
+PLSE.US,D,20190410,000000,16.81,16.92,16.19,16.4,43506,0
+PLSE.US,D,20190411,000000,16.73,17.48,15.74,15.86,27457,0
+PLSE.US,D,20190412,000000,15.95,16.22,15.4391,15.6,31229,0
+PLSE.US,D,20190415,000000,15.61,16.32,15.5,16.02,56846,0
+PLSE.US,D,20190416,000000,16.07,16.3,15.9,16.09,32204,0
+PLSE.US,D,20190417,000000,16.28,16.374,15.1056,15.56,40464,0
+PLSE.US,D,20190418,000000,15.38,15.8488,15.38,15.58,29664,0
+PLSE.US,D,20190422,000000,15.59,16.14,15.32,15.48,29380,0
+PLSE.US,D,20190423,000000,15.54,16.72,15.54,16.41,73760,0
+PLSE.US,D,20190424,000000,16.5,16.99,16.25,16.9,30918,0
+PLSE.US,D,20190425,000000,16.8,17.258,16.18,16.29,28580,0
+PLSE.US,D,20190426,000000,16.47,16.86,15.77,16.46,45078,0
+PLSE.US,D,20190429,000000,16.37,17.06,16.37,16.89,27702,0
+PLSE.US,D,20190430,000000,16.87,16.87,15.12,16.02,75775,0
+PLSE.US,D,20190501,000000,14.91,15.13,11.33,11.4,507141,0
+PLSE.US,D,20190502,000000,11.42,11.7099,10.79,11.47,199432,0
+PLSE.US,D,20190503,000000,11.68,13.23,11.68,13.15,185638,0
+PLSE.US,D,20190506,000000,13.15,13.18,12.56,12.82,54743,0
+PLSE.US,D,20190507,000000,12.72,12.8899,12,12.33,53410,0
+PLSE.US,D,20190508,000000,12.38,13.13,12.28,12.84,103466,0
+PLSE.US,D,20190509,000000,12.69,12.8,12.29,12.62,44387,0
+PLSE.US,D,20190510,000000,12.5,12.8152,12.24,12.7,36399,0
+PLSE.US,D,20190513,000000,12.51,12.51,12.02,12.2,98593,0
+PLSE.US,D,20190514,000000,12.3,12.88,12.15,12.54,32302,0
+PLSE.US,D,20190515,000000,12.42,12.96,12.405,12.67,33642,0
+PLSE.US,D,20190516,000000,12.625,13.253,12.47,13.03,40300,0
+PLSE.US,D,20190517,000000,12.81,13.0199,12.3,12.46,49905,0
+PLSE.US,D,20190520,000000,12.34,12.8585,12.22,12.46,26659,0
+PLSE.US,D,20190521,000000,12.58,13.23,12.58,12.99,28920,0
+PLSE.US,D,20190522,000000,12.92,12.92,12.22,12.41,36475,0
+PLSE.US,D,20190523,000000,12.32,12.39,11.52,11.74,52557,0
+PLSE.US,D,20190524,000000,11.84,12.5,11.84,12.36,32832,0
+PLSE.US,D,20190528,000000,12.4,12.72,12,12.11,24973,0
+PLSE.US,D,20190529,000000,11.99,12.07,11.61,11.8,39995,0
+PLSE.US,D,20190530,000000,11.8,12.89,11.66,12.37,130536,0
+PLSE.US,D,20190531,000000,12.24,12.53,11.775,11.93,38035,0
+PLSE.US,D,20190603,000000,11.91,12.2567,11.4,11.51,39215,0
+PLSE.US,D,20190604,000000,11.73,11.9028,11,11.11,36049,0
+PLSE.US,D,20190605,000000,11.22,11.86,11.105,11.27,19051,0
+PLSE.US,D,20190606,000000,11.24,11.39,10.93,11.14,22958,0
+PLSE.US,D,20190607,000000,11.26,11.54,10.95,11.16,39753,0
+PLSE.US,D,20190610,000000,11.23,12.95,11.2063,12.86,50140,0
+PLSE.US,D,20190611,000000,12.73,12.8,11.83,12.03,39191,0
+PLSE.US,D,20190612,000000,11.94,12.51,11.53,12.35,20136,0
+PLSE.US,D,20190613,000000,11.7887,12.9,11.7887,12.55,25609,0
+PLSE.US,D,20190614,000000,12.55,12.71,12.06,12.34,17884,0
+PLSE.US,D,20190617,000000,12.59,12.59,11.84,12.42,27421,0
+PLSE.US,D,20190618,000000,12.1706,12.73,12.03,12.18,36641,0
+PLSE.US,D,20190619,000000,12.3701,12.58,12.17,12.26,14273,0
+PLSE.US,D,20190620,000000,12.64,12.64,12.06,12.18,30654,0
+PLSE.US,D,20190621,000000,11.85,12.25,11.62,11.86,42846,0
+PLSE.US,D,20190624,000000,11.89,12.3,11.7079,12.04,38944,0
+PLSE.US,D,20190625,000000,11.98,13.14,11.94,12.94,47946,0
+PLSE.US,D,20190626,000000,12.99,13.32,12.38,13.07,26743,0
+PLSE.US,D,20190627,000000,13.1,13.53,12.8,13.1,39152,0
+PLSE.US,D,20190628,000000,13.33,13.33,12.84,13.2,163541,0
+PLSE.US,D,20190701,000000,13.45,13.45,12.71,12.93,54222,0
+PLSE.US,D,20190702,000000,12.58,13.0965,12.58,13.06,12775,0
+PLSE.US,D,20190703,000000,13.1,13.25,12.8999,13.24,11148,0
+PLSE.US,D,20190705,000000,13.08,13.36,13.01,13.07,20599,0
+PLSE.US,D,20190708,000000,12.97,13.26,12.75,13.04,59892,0
+PLSE.US,D,20190709,000000,12.98,13.3957,12.75,12.79,28683,0
+PLSE.US,D,20190710,000000,12.77,12.985,12.34,12.66,28342,0
+PLSE.US,D,20190711,000000,12.66,13.48,12.27,12.58,72471,0
+PLSE.US,D,20190712,000000,12.64,12.99,12.41,12.5,33274,0
+PLSE.US,D,20190715,000000,12.5,12.5,12.12,12.37,15377,0
+PLSE.US,D,20190716,000000,12.28,12.54,12.25,12.34,12020,0
+PLSE.US,D,20190717,000000,12.22,12.8,12.22,12.6,24878,0
+PLSE.US,D,20190718,000000,12.59,12.9,12.0201,12.69,30867,0
+PLSE.US,D,20190719,000000,12.57,12.7,12.14,12.39,20346,0
+PLSE.US,D,20190722,000000,12.46,12.52,12.21,12.46,13953,0
+PLSE.US,D,20190723,000000,12.36,12.59,12.16,12.32,31042,0
+PLSE.US,D,20190724,000000,12.33,13.05,12.1309,12.97,21856,0
+PLSE.US,D,20190725,000000,12.83,12.83,12.31,12.71,23405,0
+PLSE.US,D,20190726,000000,12.78,13.5,12.5,13.2,44402,0
+PLSE.US,D,20190729,000000,13.29,13.3,12.85,12.86,24965,0
+PLSE.US,D,20190730,000000,12.78,13.45,12.78,13.4,71705,0
+PLSE.US,D,20190731,000000,13.36,13.76,13.06,13.06,91117,0
+PLSE.US,D,20190801,000000,13.11,13.48,12.59,12.64,29702,0
+PLSE.US,D,20190802,000000,12.5,12.7989,12,12.51,63693,0
+PLSE.US,D,20190805,000000,12.37,12.385,11.115,11.73,76944,0
+PLSE.US,D,20190806,000000,11.8,12.2571,11.15,11.55,61940,0
+PLSE.US,D,20190807,000000,11.41,11.59,10.9151,11.03,43112,0
+PLSE.US,D,20190808,000000,11.19,11.94,10.91,11.53,59453,0
+PLSE.US,D,20190809,000000,11.49,12.2708,10.6,10.75,97133,0
+PLSE.US,D,20190812,000000,10.8,11,10.62,10.73,24309,0
+PLSE.US,D,20190813,000000,10.64,11.76,10.64,11.54,25851,0
+PLSE.US,D,20190814,000000,11.23,11.733,10.85,11.01,34473,0
+PLSE.US,D,20190815,000000,11.26,11.355,11.06,11.28,42846,0
+PLSE.US,D,20190816,000000,11.1835,11.3549,10.805,10.94,21596,0
+PLSE.US,D,20190819,000000,11.13,11.33,10.915,11.31,13831,0
+PLSE.US,D,20190820,000000,11.21,11.47,11.2,11.31,8893,0
+PLSE.US,D,20190821,000000,11.43,11.44,11.07,11.16,13426,0
+PLSE.US,D,20190822,000000,11.23,12.31,11.01,12,44196,0
+PLSE.US,D,20190823,000000,11.89,12.08,11.1425,11.25,18414,0
+PLSE.US,D,20190826,000000,11.31,11.7,11.25,11.55,25108,0
+PLSE.US,D,20190827,000000,11.61,11.91,11.1116,11.14,27373,0
+PLSE.US,D,20190828,000000,11.19,11.74,11.13,11.43,30871,0
+PLSE.US,D,20190829,000000,11.61,11.97,11.61,11.82,12636,0
+PLSE.US,D,20190830,000000,11.95,12.12,11.24,11.99,18994,0
+PLSE.US,D,20190903,000000,11.86,12.04,11.36,11.99,46070,0
+PLSE.US,D,20190904,000000,12.13,12.34,11.8626,12.03,22477,0
+PLSE.US,D,20190905,000000,12.21,12.9,11.93,12.54,32512,0
+PLSE.US,D,20190906,000000,12.61,12.95,12.38,12.81,19505,0
+PLSE.US,D,20190909,000000,12.6,13.96,12.6,13.12,37378,0
+PLSE.US,D,20190910,000000,13.22,14.42,12.96,14.11,60283,0
+PLSE.US,D,20190911,000000,14.15,14.5,13.6178,14.01,108397,0
+PLSE.US,D,20190912,000000,13.98,14.5,13.8,14.48,52430,0
+PLSE.US,D,20190913,000000,14.43,14.77,14.3,14.49,57473,0
+PLSE.US,D,20190916,000000,14.45,16.4,14.09,16.18,70238,0
+PLSE.US,D,20190917,000000,16,16.5,15.5634,16.26,58654,0
+PLSE.US,D,20190918,000000,16.26,16.43,15.8924,16.21,95957,0
+PLSE.US,D,20190919,000000,16.24,16.45,15.75,16.26,88110,0
+PLSE.US,D,20190920,000000,16.23,16.55,16,16.53,114796,0
+PLSE.US,D,20190923,000000,16.28,17.43,15.8,17.33,85520,0
+PLSE.US,D,20190924,000000,17.45,17.45,16.65,16.82,122217,0
+PLSE.US,D,20190925,000000,16.76,16.89,16.06,16.08,47344,0
+PLSE.US,D,20190926,000000,16.04,16.12,14.85,15.4,74653,0
+PLSE.US,D,20190927,000000,15.4,16,15.3,15.63,51106,0
+PLSE.US,D,20190930,000000,15.6,15.83,15.38,15.44,37450,0
+PLSE.US,D,20191001,000000,15.51,15.66,14,14.15,67611,0
+PLSE.US,D,20191002,000000,14,14.89,13.53,14.34,46875,0
+PLSE.US,D,20191003,000000,14.28,14.75,14.12,14.58,25046,0
+PLSE.US,D,20191004,000000,14.51,14.76,14.18,14.56,27315,0
+PLSE.US,D,20191007,000000,14.51,14.92,14.42,14.42,22381,0
+PLSE.US,D,20191008,000000,14.26,14.58,13.9,14.27,47094,0
+PLSE.US,D,20191009,000000,14.36,14.63,14.15,14.2,20546,0
+PLSE.US,D,20191010,000000,14.21,14.6089,14.08,14.35,24933,0
+PLSE.US,D,20191011,000000,14.56,15.29,14.395,14.56,56506,0
+PLSE.US,D,20191014,000000,14.41,14.41,13.5,13.61,55573,0
+PLSE.US,D,20191015,000000,13.64,14.73,13.48,14.11,54312,0
+PLSE.US,D,20191016,000000,13.48,14.53,13.48,14,60667,0
+PLSE.US,D,20191017,000000,14.05,14.9,14.045,14.57,61900,0
+PLSE.US,D,20191018,000000,14.44,15.16,14.2,15.08,76965,0
+PLSE.US,D,20191021,000000,15.12,15.89,15,15.7,57952,0
+PLSE.US,D,20191022,000000,15.68,16.01,15.22,15.97,48552,0
+PLSE.US,D,20191023,000000,15.93,16.2992,15.26,15.37,48139,0
+PLSE.US,D,20191024,000000,15.37,15.57,14.73,15.02,32633,0
+PLSE.US,D,20191025,000000,15,15.47,14.89,14.95,29336,0
+PLSE.US,D,20191028,000000,15.02,15.284,14.15,14.42,55165,0
+PLSE.US,D,20191029,000000,14.47,14.7534,13.8817,13.96,54145,0
+PLSE.US,D,20191030,000000,13.97,13.97,13.5,13.76,29674,0
+PLSE.US,D,20191031,000000,13.67,14.08,13.46,14.08,21414,0
+PLSE.US,D,20191101,000000,14.4068,14.77,14.11,14.43,44394,0
+PLSE.US,D,20191104,000000,14.46,14.85,14.32,14.57,27129,0
+PLSE.US,D,20191105,000000,14.66,15.05,14.27,14.76,49809,0
+PLSE.US,D,20191106,000000,14.98,15.59,14.75,14.91,48192,0
+PLSE.US,D,20191107,000000,15.09,15.44,13.97,14.31,95018,0
+PLSE.US,D,20191108,000000,14.46,14.94,13.6593,14.39,63333,0
+PLSE.US,D,20191111,000000,14.32,14.73,14.14,14.3,30168,0
+PLSE.US,D,20191112,000000,14.33,15.1459,14.2975,14.49,89365,0
+PLSE.US,D,20191113,000000,14.41,14.6945,14.13,14.23,76240,0
+PLSE.US,D,20191114,000000,14.25,14.39,13.89,14,70451,0
+PLSE.US,D,20191115,000000,14.03,14.16,13.71,14.09,71797,0
+PLSE.US,D,20191118,000000,14,14.17,13.74,13.94,52670,0
+PLSE.US,D,20191119,000000,14.48,14.48,13.87,14.07,37238,0
+PLSE.US,D,20191120,000000,14.02,14.2,13.01,13.38,85840,0
+PLSE.US,D,20191121,000000,13.44,13.885,13.11,13.8,42784,0
+PLSE.US,D,20191122,000000,13.88,14.03,13.5,13.68,75784,0
+PLSE.US,D,20191125,000000,13.77,14.42,13.4738,13.74,69034,0
+PLSE.US,D,20191126,000000,13.74,14.4,13.64,14.24,64198,0
+PLSE.US,D,20191127,000000,14.25,14.66,14.25,14.47,33962,0
+PLSE.US,D,20191129,000000,14.4,14.76,14.29,14.52,13501,0
+PLSE.US,D,20191202,000000,14.48,14.79,13.98,14.27,60156,0
+PLSE.US,D,20191203,000000,14.17,14.21,13.94,14.05,109282,0
+PLSE.US,D,20191204,000000,14.15,14.16,13.68,13.91,42029,0
+PLSE.US,D,20191205,000000,13.93,14.2,13.77,14.06,67489,0
+PLSE.US,D,20191206,000000,14.22,14.6993,14,14.65,47184,0
+PLSE.US,D,20191209,000000,14.62,14.93,14.44,14.54,49268,0
+PLSE.US,D,20191210,000000,14.7584,14.8032,14.33,14.59,44824,0
+PLSE.US,D,20191211,000000,14.65,14.9899,14.51,14.95,24915,0
+PLSE.US,D,20191212,000000,14.95,15.475,14.78,15.42,50237,0
+PLSE.US,D,20191213,000000,15.49,15.79,14.71,14.8,30292,0
+PLSE.US,D,20191216,000000,14.81,15.0483,14.2,14.22,37660,0
+PLSE.US,D,20191217,000000,14.24,14.31,13.9199,13.97,48166,0
+PLSE.US,D,20191218,000000,13.84,13.86,13.18,13.23,48087,0
+PLSE.US,D,20191219,000000,13.26,13.31,12.43,12.58,62793,0
+PLSE.US,D,20191220,000000,12.61,13.37,12.6,13.18,51791,0
+PLSE.US,D,20191223,000000,13.13,13.36,12.87,13.32,41305,0
+PLSE.US,D,20191224,000000,13.32,13.7699,13.2895,13.7,24177,0
+PLSE.US,D,20191226,000000,13.82,13.82,13.61,13.74,17315,0
+PLSE.US,D,20191227,000000,13.76,13.76,13.35,13.66,26758,0
+PLSE.US,D,20191230,000000,13.65,13.65,13.11,13.18,36200,0
+PLSE.US,D,20191231,000000,13.04,13.49,13.04,13.41,28382,0
+PLSE.US,D,20200102,000000,13.63,15.15,13.45,14.66,74390,0
+PLSE.US,D,20200103,000000,14.65,14.66,14.06,14.11,52185,0
+PLSE.US,D,20200106,000000,14.11,14.5994,13.97,14.48,25562,0
+PLSE.US,D,20200107,000000,14.42,15.16,14.23,14.79,50087,0
+PLSE.US,D,20200108,000000,14.85,15.3274,14.76,15.08,25963,0
+PLSE.US,D,20200109,000000,15.22,15.75,14.9,15.01,36442,0
+PLSE.US,D,20200110,000000,15.04,15.32,14.84,15.2,49635,0
+PLSE.US,D,20200113,000000,15.38,16.245,14.21,15.07,120357,0
+PLSE.US,D,20200114,000000,15.07,15.17,14,14.06,48289,0
+PLSE.US,D,20200115,000000,14.18,14.49,13.9,14.27,68642,0
+PLSE.US,D,20200116,000000,14.44,14.44,14.055,14.19,38623,0
+PLSE.US,D,20200117,000000,14.38,14.46,14,14.09,57271,0
+PLSE.US,D,20200121,000000,14.01,14.15,13.77,13.96,54694,0
+PLSE.US,D,20200122,000000,13.85,14.3,13.84,14.26,46545,0
+PLSE.US,D,20200123,000000,14.2,14.5372,14.2,14.29,22068,0
+PLSE.US,D,20200124,000000,14.42,14.42,14.0626,14.22,21542,0
+PLSE.US,D,20200127,000000,13.89,14.5,13.89,14.33,64205,0
+PLSE.US,D,20200128,000000,14.34,14.46,13.95,14.01,93140,0
+PLSE.US,D,20200129,000000,14.01,14.66,13.69,14.4,59002,0
+PLSE.US,D,20200130,000000,14.4,14.63,14.04,14.59,45685,0
+PLSE.US,D,20200131,000000,14.48,14.86,13.6,14,48151,0
+PLSE.US,D,20200203,000000,14.01,14.37,13.86,13.91,35208,0
+PLSE.US,D,20200204,000000,14,14.1074,13.78,13.84,16160,0
+PLSE.US,D,20200205,000000,14.01,14.19,13.835,14.06,15514,0
+PLSE.US,D,20200206,000000,14.01,14.1,13.6,13.65,20534,0
+PLSE.US,D,20200207,000000,13.65,13.89,13.635,13.72,50449,0
+PLSE.US,D,20200210,000000,13.84,14.06,13.58,13.73,48646,0
+PLSE.US,D,20200211,000000,13.58,13.87,13.58,13.75,29297,0
+PLSE.US,D,20200212,000000,13.85,13.86,13.6,13.62,19075,0
+PLSE.US,D,20200213,000000,13.6,13.6,12.18,12.18,59099,0
+PLSE.US,D,20200214,000000,7,8.76,7,8.55,1190137,0
+PLSE.US,D,20200218,000000,8.25,8.35,7.56,8.12,279287,0
+PLSE.US,D,20200219,000000,8.29,8.4224,7.285,7.7,275714,0
+PLSE.US,D,20200220,000000,7.68,7.85,7.37,7.61,82216,0
+PLSE.US,D,20200221,000000,7.7,7.7,7,7.02,137898,0
+PLSE.US,D,20200224,000000,7,7.2086,6.8,7.05,132496,0
+PLSE.US,D,20200225,000000,7.06,7.1,6.73,6.86,118010,0
+PLSE.US,D,20200226,000000,6.84,7.36,6.775,6.84,108417,0
+PLSE.US,D,20200227,000000,6.77,6.91,6.33,6.59,108958,0
+PLSE.US,D,20200228,000000,6.5535,6.86,6.17,6.85,110956,0
+PLSE.US,D,20200302,000000,6.81,7.0748,6.59,6.95,91976,0
+PLSE.US,D,20200303,000000,6.96,7,6.63,6.67,71937,0
+PLSE.US,D,20200304,000000,6.96,7.49,6.7,7.25,111667,0
+PLSE.US,D,20200305,000000,7.03,7.6,7.01,7.49,53682,0
+PLSE.US,D,20200306,000000,7.42,7.94,7.18,7.74,94884,0
+PLSE.US,D,20200309,000000,7.55,7.55,6.75,7.21,107306,0
+PLSE.US,D,20200310,000000,7.4,7.4,7,7.11,47393,0
+PLSE.US,D,20200311,000000,7.03,7.09,6.145,6.36,118653,0
+PLSE.US,D,20200312,000000,6.11,6.46,5.69,6.08,98586,0
+PLSE.US,D,20200313,000000,6.07,6.1,5.53,5.77,192175,0
+PLSE.US,D,20200316,000000,5.54,5.9,5.11,5.23,135123,0
+PLSE.US,D,20200317,000000,5.4483,7.1276,5.24,6.99,204372,0
+PLSE.US,D,20200318,000000,6.58,7.53,6,6.27,156877,0
+PLSE.US,D,20200319,000000,6.27,6.9393,6.0001,6.29,130745,0
+PLSE.US,D,20200320,000000,6.56,6.6662,6,6.07,112482,0
+PLSE.US,D,20200323,000000,6.01,6.34,5.59,5.77,64986,0
+PLSE.US,D,20200324,000000,6.15,6.3999,5.87,6.3,92422,0
+PLSE.US,D,20200325,000000,6.32,6.54,6.07,6.13,71167,0
+PLSE.US,D,20200326,000000,6.17,6.46,5.7,6.36,107568,0
+PLSE.US,D,20200327,000000,6.29,6.85,6.0401,6.68,72001,0
+PLSE.US,D,20200330,000000,6.83,6.95,6.345,6.74,41517,0
+PLSE.US,D,20200331,000000,6.74,7.39,6.6812,7.16,99548,0
+PLSE.US,D,20200401,000000,7,7.16,6.06,6.23,80641,0
+PLSE.US,D,20200402,000000,6.25,6.8,6.02,6.27,46384,0
+PLSE.US,D,20200403,000000,6.39,6.92,6.01,6.56,70384,0
+PLSE.US,D,20200406,000000,6.85,7.28,6.719,7.25,83856,0
+PLSE.US,D,20200407,000000,7.3,7.3,6.5,6.89,135974,0
+PLSE.US,D,20200408,000000,6.9,7.06,6.8,6.87,48780,0
+PLSE.US,D,20200409,000000,6.9,7.1,6.65,6.98,85048,0
+PLSE.US,D,20200413,000000,6.97,6.9719,6.55,6.77,71448,0
+PLSE.US,D,20200414,000000,6.9,7.25,6.8901,7.17,92756,0
+PLSE.US,D,20200415,000000,6.94,7.0192,6.61,6.61,54512,0
+PLSE.US,D,20200416,000000,6.71,6.71,6.31,6.4,55399,0
+PLSE.US,D,20200417,000000,6.45,7.1,6.45,6.89,91474,0
+PLSE.US,D,20200420,000000,6.86,7.0469,6.4,6.53,54849,0
+PLSE.US,D,20200421,000000,6.34,6.62,6.21,6.57,83677,0
+PLSE.US,D,20200422,000000,6.61,6.95,6.51,6.9,57941,0
+PLSE.US,D,20200423,000000,6.9657,7.2,6.9,7.01,50530,0
+PLSE.US,D,20200424,000000,7.16,8.05,7,7.93,115384,0
+PLSE.US,D,20200427,000000,8.19,9.91,7.96,9.6,181257,0
+PLSE.US,D,20200428,000000,9.35,10.53,9.2,10.23,287683,0
+PLSE.US,D,20200429,000000,10.25,10.56,9.81,10.42,224444,0
+PLSE.US,D,20200430,000000,10.02,11.97,9.56,11.23,259269,0
+PLSE.US,D,20200501,000000,11.57,11.6081,8.38,8.6,440425,0
+PLSE.US,D,20200504,000000,8.43,8.7637,7.8201,8.08,158222,0
+PLSE.US,D,20200505,000000,8.28,9.12,8.19,8.55,143237,0
+PLSE.US,D,20200506,000000,8.69,9.37,8.69,8.99,115353,0
+PLSE.US,D,20200507,000000,9.18,9.18,8.47,8.99,149696,0
+PLSE.US,D,20200508,000000,9.08,12,9.01,11.02,358106,0
+PLSE.US,D,20200511,000000,11.43,12.1,11.06,11.74,432930,0
+PLSE.US,D,20200512,000000,12.22,13.9998,12,13.09,684388,0
+PLSE.US,D,20200513,000000,12.67,12.67,11.05,11.44,132439,0
+PLSE.US,D,20200514,000000,11.22,11.93,10.69,11.465,117790,0
+PLSE.US,D,20200515,000000,11.46,11.67,10.61,10.83,135540,0
+PLSE.US,D,20200518,000000,11.13,11.32,10.42,10.66,127698,0
+PLSE.US,D,20200519,000000,10.55,10.75,9.85,10.11,126907,0
+PLSE.US,D,20200520,000000,10.21,10.39,9.8271,10.26,87600,0
+PLSE.US,D,20200521,000000,10.33,10.64,9.81,10,145343,0
+PLSE.US,D,20200522,000000,10.04,10.15,9.62,10.02,120016,0
+PLSE.US,D,20200526,000000,10.34,10.66,9.59,9.75,147448,0
+PLSE.US,D,20200527,000000,9.86,10.1,9.61,9.88,110782,0
+PLSE.US,D,20200528,000000,10.02,10.26,9.27,9.5,100749,0
+PLSE.US,D,20200529,000000,9.39,9.39,8.4637,9.09,131637,0
+PLSE.US,D,20200601,000000,9.06,9.17,8.85,8.86,77541,0
+PLSE.US,D,20200602,000000,8.87,8.9,8.39,8.76,86365,0
+PLSE.US,D,20200603,000000,8.84,9.24,8.6,8.94,78576,0
+PLSE.US,D,20200604,000000,8.87,9,8.5,8.58,92144,0
+PLSE.US,D,20200605,000000,8.87,9.32,8.55,8.61,142212,0
+PLSE.US,D,20200608,000000,8.75,9.23,8.68,9.14,224601,0
+PLSE.US,D,20200609,000000,9.19,9.33,8.37,8.41,187756,0
+PLSE.US,D,20200610,000000,8.54,8.57,7.73,8.02,196084,0
+PLSE.US,D,20200611,000000,7.81,8.25,7.795,8.05,234227,0
+PLSE.US,D,20200612,000000,8.31,8.74,7.83,8.32,152291,0
+PLSE.US,D,20200615,000000,8.23,8.69,8.0201,8.69,131134,0
+PLSE.US,D,20200616,000000,8.83,9.6799,8.7408,9.51,119229,0
+PLSE.US,D,20200617,000000,9.62,10.09,9.38,9.66,141298,0
+PLSE.US,D,20200618,000000,9.67,10.8,9.67,10.71,157220,0
+PLSE.US,D,20200619,000000,10.76,11.09,10.45,10.45,203521,0
+PLSE.US,D,20200622,000000,10.07,10.9865,10.07,10.74,80997,0
+PLSE.US,D,20200623,000000,10.89,10.93,10.38,10.7,105482,0
+PLSE.US,D,20200624,000000,10.62,10.77,9.79,10,126589,0
+PLSE.US,D,20200625,000000,9.99,10.58,9.875,10.04,101221,0
+PLSE.US,D,20200626,000000,10.01,11,10,10.62,366291,0
+PLSE.US,D,20200629,000000,10.77,11,10.1358,10.61,109556,0
+PLSE.US,D,20200630,000000,10.61,10.72,10.315,10.46,71108,0
+PLSE.US,D,20200701,000000,10.48,10.5775,10.05,10.22,58468,0
+PLSE.US,D,20200702,000000,10.46,10.69,10.1,10.5,56382,0
+PLSE.US,D,20200706,000000,10.66,10.66,10.27,10.36,55906,0
+PLSE.US,D,20200707,000000,10.42,10.63,10.11,10.22,65937,0
+PLSE.US,D,20200708,000000,10.18,10.5,10.065,10.41,70432,0
+PLSE.US,D,20200709,000000,10.43,10.49,10.12,10.3,53580,0
+PLSE.US,D,20200710,000000,10.27,10.4454,10.15,10.42,28342,0
+PLSE.US,D,20200713,000000,10.49,10.61,9.771,9.84,105615,0
+PLSE.US,D,20200714,000000,9.89,10.0809,9.76,9.95,64450,0
+PLSE.US,D,20200715,000000,10.23,10.625,10.08,10.49,76448,0
+PLSE.US,D,20200716,000000,10.48,10.88,10.15,10.87,56213,0
+PLSE.US,D,20200717,000000,10.86,11.94,10.62,11.41,120225,0
+PLSE.US,D,20200720,000000,11.41,11.77,11.41,11.7,40051,0
+PLSE.US,D,20200721,000000,11.7,12.2,11.5,11.84,111582,0
+PLSE.US,D,20200722,000000,11.81,12.1699,11.32,11.43,48524,0
+PLSE.US,D,20200723,000000,11.35,11.71,10.96,11.06,49833,0
+PLSE.US,D,20200724,000000,11.09,11.2,10.8209,10.99,32553,0
+PLSE.US,D,20200727,000000,10.88,11.0759,10.68,10.81,35542,0
+PLSE.US,D,20200728,000000,10.71,11.19,10.71,10.79,36189,0
+PLSE.US,D,20200729,000000,10.94,11.2,10.86,10.89,62729,0
+PLSE.US,D,20200730,000000,10.81,11.01,10.44,10.54,68885,0
+PLSE.US,D,20200731,000000,10.45,10.655,10.21,10.25,64189,0
+PLSE.US,D,20200803,000000,10.35,11.24,10.35,11.06,62011,0
+PLSE.US,D,20200804,000000,11.06,11.51,10.93,11.48,56240,0
+PLSE.US,D,20200805,000000,11.5,11.5,11.12,11.32,28950,0
+PLSE.US,D,20200806,000000,11.33,11.33,10.71,10.78,33337,0
+PLSE.US,D,20200807,000000,10.77,11.4434,10.71,11.13,55985,0
+PLSE.US,D,20200810,000000,11.26,11.57,10.1,10.59,83952,0
+PLSE.US,D,20200811,000000,10.6,10.97,10.3,10.42,59084,0
+PLSE.US,D,20200812,000000,10.52,10.74,10.38,10.47,37537,0
+PLSE.US,D,20200813,000000,10.38,11.42,10.38,10.54,23724,0
+PLSE.US,D,20200814,000000,10.42,10.7,10.4,10.45,21432,0
+PLSE.US,D,20200817,000000,10.52,10.77,10.14,10.23,67363,0
+PLSE.US,D,20200818,000000,10.16,10.72,10.15,10.4,57863,0
+PLSE.US,D,20200819,000000,10.395,10.78,10.2518,10.57,102808,0
+PLSE.US,D,20200820,000000,10.61,10.71,10.295,10.52,75820,0
+PLSE.US,D,20200821,000000,10.59,10.64,10.3,10.47,43807,0
+PLSE.US,D,20200824,000000,10.4,10.56,10.27,10.39,61468,0
+PLSE.US,D,20200825,000000,10.51,10.85,10.06,10.15,112124,0
+PLSE.US,D,20200826,000000,10.03,10.35,10,10.19,49599,0
+PLSE.US,D,20200827,000000,10.3,10.36,9.95,10.01,108522,0
+PLSE.US,D,20200828,000000,10.08,10.18,9.62,9.81,111359,0
+PLSE.US,D,20200831,000000,9.6,10.2,9.35,9.89,114368,0
+PLSE.US,D,20200901,000000,9.78,9.88,9.55,9.62,42642,0
+PLSE.US,D,20200902,000000,9.51,9.64,9.36,9.37,79490,0
+PLSE.US,D,20200903,000000,9.42,9.66,9.37,9.42,51700,0
+PLSE.US,D,20200904,000000,9.51,9.51,8.76,9.27,106210,0
+PLSE.US,D,20200908,000000,9.29,9.69,9.1,9.6,91705,0
+PLSE.US,D,20200909,000000,9.63,9.83,9.4,9.46,107294,0
+PLSE.US,D,20200910,000000,9.49,11.72,9.49,10.94,378159,0
+PLSE.US,D,20200911,000000,11,11.64,10.76,11.25,185376,0
+PLSE.US,D,20200914,000000,11.25,11.8929,11.25,11.83,66332,0
+PLSE.US,D,20200915,000000,11.85,11.99,11.46,11.67,84809,0
+PLSE.US,D,20200916,000000,11.66,12.49,11.66,12.19,156713,0
+PLSE.US,D,20200917,000000,12.01,12.69,12.01,12.5,56434,0
+PLSE.US,D,20200918,000000,12.63,13.4,12.53,13.14,123797,0
+PLSE.US,D,20200921,000000,12.92,12.92,11.5,11.56,101226,0
+PLSE.US,D,20200922,000000,11.63,11.81,11.36,11.59,47836,0
+PLSE.US,D,20200923,000000,11.5,11.5,10.56,10.62,65152,0
+PLSE.US,D,20200924,000000,10.62,11.87,10.62,11.08,89871,0
+PLSE.US,D,20200925,000000,11.06,11.81,11.06,11.71,38131,0
+PLSE.US,D,20200928,000000,11.82,11.98,11.7,11.72,44050,0
+PLSE.US,D,20200929,000000,11.8,12.26,11.57,12.23,60611,0
+PLSE.US,D,20200930,000000,12.24,12.25,11.63,11.79,36084,0
+PLSE.US,D,20201001,000000,11.86,12.24,11.4,11.66,75736,0
+PLSE.US,D,20201002,000000,11.54,14.51,11.4762,13.41,316529,0
+PLSE.US,D,20201005,000000,13.41,17.77,13.41,16.06,805419,0
+PLSE.US,D,20201006,000000,15.76,15.76,14.68,14.83,249758,0
+PLSE.US,D,20201007,000000,15.2,15.55,14.7979,15.43,90123,0
+PLSE.US,D,20201008,000000,15.47,16.14,15.31,15.66,86979,0
+PLSE.US,D,20201009,000000,15.69,15.9425,15.3,15.65,39987,0
+PLSE.US,D,20201012,000000,15.57,15.57,15.03,15.4,43676,0
+PLSE.US,D,20201013,000000,15.14,15.76,14.781,15.14,39365,0
+PLSE.US,D,20201014,000000,15.04,15.3866,14.81,15.21,56277,0
+PLSE.US,D,20201015,000000,14.97,15.2855,14.7101,14.97,49469,0
+PLSE.US,D,20201016,000000,14.9,15.47,14.7,14.71,34833,0
+PLSE.US,D,20201019,000000,14.81,15.09,13.61,13.81,83811,0
+PLSE.US,D,20201020,000000,13.88,14.23,13.55,13.81,45903,0
+PLSE.US,D,20201021,000000,12.97,13.93,12.97,13.5,40187,0
+PLSE.US,D,20201022,000000,13.49,13.675,13.23,13.25,32068,0
+PLSE.US,D,20201023,000000,13.36,13.58,12.3,12.37,148252,0
+PLSE.US,D,20201026,000000,12.16,13.06,12.03,12.82,72485,0
+PLSE.US,D,20201027,000000,12.85,12.94,12.26,12.38,58069,0
+PLSE.US,D,20201028,000000,12.18,12.36,11.845,12.13,106847,0
+PLSE.US,D,20201029,000000,11.94,12.16,11.84,12.06,38780,0
+PLSE.US,D,20201030,000000,12.475,12.9341,11.6,12.11,56568,0
+PLSE.US,D,20201102,000000,12.3,12.46,11.71,12.06,40218,0
+PLSE.US,D,20201103,000000,12.29,12.72,12.2201,12.47,39394,0
+PLSE.US,D,20201104,000000,12.39,12.69,12.165,12.32,36856,0
+PLSE.US,D,20201105,000000,12.29,12.55,11.89,12.01,45549,0
+PLSE.US,D,20201106,000000,12.21,12.47,11.89,12.15,60242,0
+PLSE.US,D,20201109,000000,12.08,12.75,11.8,11.89,96502,0
+PLSE.US,D,20201110,000000,12.57,14.96,12.16,14.08,215115,0
+PLSE.US,D,20201111,000000,14.01,14.9696,14.01,14.67,119368,0
+PLSE.US,D,20201112,000000,14.94,15.49,14.21,15.38,104538,0
+PLSE.US,D,20201113,000000,15.32,15.95,14.65,14.86,92931,0
+PLSE.US,D,20201116,000000,14.9,15.45,14.35,14.62,47887,0
+PLSE.US,D,20201117,000000,14.41,14.8,14.27,14.28,33367,0
+PLSE.US,D,20201118,000000,14.31,14.575,13.89,13.97,43112,0
+PLSE.US,D,20201119,000000,13.93,14.515,13.895,14.18,43889,0
+PLSE.US,D,20201120,000000,13.96,14.41,13.8,14.41,42144,0
+PLSE.US,D,20201123,000000,14.5,15.02,14.23,14.41,61159,0
+PLSE.US,D,20201124,000000,14.52,14.92,14.11,14.9,61835,0
+PLSE.US,D,20201125,000000,14.66,15.15,14.66,14.75,38762,0
+PLSE.US,D,20201127,000000,14.74,15.07,14.5121,14.7,22530,0
+PLSE.US,D,20201130,000000,14.75,15.2,14.75,14.9,55423,0
+PLSE.US,D,20201201,000000,14.94,15.75,14.7,15.37,49366,0
+PLSE.US,D,20201202,000000,15.31,19.7,15.13,18.3,379169,0
+PLSE.US,D,20201203,000000,18.42,18.49,16.7749,16.93,107515,0
+PLSE.US,D,20201204,000000,17.14,17.44,16.63,17.14,38227,0
+PLSE.US,D,20201207,000000,17.18,18.2599,16.98,17.47,69258,0
+PLSE.US,D,20201208,000000,17.34,17.845,17,17.44,74527,0
+PLSE.US,D,20201209,000000,17.43,17.69,16.9,17.07,37661,0
+PLSE.US,D,20201210,000000,16.98,17.4,16.79,17.09,64695,0
+PLSE.US,D,20201211,000000,17.08,18.2,17.02,17.77,100611,0
+PLSE.US,D,20201214,000000,17.93,20.5,17.93,18.8,197211,0
+PLSE.US,D,20201215,000000,18.64,19.38,18.03,18.4,79593,0
+PLSE.US,D,20201216,000000,18.66,19.6,18.24,19.19,112119,0
+PLSE.US,D,20201217,000000,19.34,20.45,19.11,20.31,106396,0
+PLSE.US,D,20201218,000000,20.48,22.47,20.48,22.11,297884,0
+PLSE.US,D,20201221,000000,21.89,23.9,21.2003,22.3,154538,0
+PLSE.US,D,20201222,000000,22.02,23.8,22.02,22.98,109638,0
+PLSE.US,D,20201223,000000,23.65,24.05,21.1,21.16,140543,0
+PLSE.US,D,20201224,000000,21.13,21.83,21.01,21.14,15604,0
+PLSE.US,D,20201228,000000,21.46,22.395,21.36,22.28,110318,0
+PLSE.US,D,20201229,000000,22.3,23.1,21.54,23.07,64936,0
+PLSE.US,D,20201230,000000,23.3,25,23.25,24.5,108012,0
+PLSE.US,D,20201231,000000,24.67,24.9699,23.65,23.86,186323,0
+PLSE.US,D,20210104,000000,23.7,24.98,23.7,24.51,126088,0
+PLSE.US,D,20210105,000000,24.54,26.1769,24.54,25.28,268596,0
+PLSE.US,D,20210106,000000,25.33,26.15,24.78,25.47,91361,0
+PLSE.US,D,20210107,000000,25.45,26.5441,24.9953,25.95,93017,0
+PLSE.US,D,20210108,000000,25.81,26.57,25.5635,26.41,163920,0
+PLSE.US,D,20210111,000000,26.22,26.42,24.48,24.67,115701,0
+PLSE.US,D,20210112,000000,23.79,24.52,22.69,23.15,300946,0
+PLSE.US,D,20210113,000000,24.64,25.39,22.96,25.19,211580,0
+PLSE.US,D,20210114,000000,25.21,25.72,24.71,24.86,118105,0
+PLSE.US,D,20210115,000000,24.66,28.8599,24.66,26.94,185455,0
+PLSE.US,D,20210119,000000,27.27,30.69,26.9,27.44,213575,0
+PLSE.US,D,20210120,000000,27.5,30,27.385,28.98,105475,0
+PLSE.US,D,20210121,000000,29.13,29.8,28.21,28.78,97090,0
+PLSE.US,D,20210122,000000,28.84,29.83,28.53,29.53,105483,0
+PLSE.US,D,20210125,000000,29.9,36,29.6161,34.84,508825,0
+PLSE.US,D,20210126,000000,35.5,35.5,33.22,34.24,189627,0
+PLSE.US,D,20210127,000000,33.81,35,32.47,34.44,114478,0
+PLSE.US,D,20210128,000000,34.42,35,33.63,34.43,104496,0
+PLSE.US,D,20210129,000000,34.6,34.92,31.6,34.15,133299,0
+PLSE.US,D,20210201,000000,34.67,34.67,33.03,33.94,83078,0
+PLSE.US,D,20210202,000000,34.24,34.75,33.29,34.2,90021,0
+PLSE.US,D,20210203,000000,35.67,37.45,32.75,36.62,422899,0
+PLSE.US,D,20210204,000000,36.6,41.86,35.12,41.1,391750,0
+PLSE.US,D,20210205,000000,41.14,44.39,39.825,44.15,199776,0
+PLSE.US,D,20210208,000000,45,45.82,43.42,44.27,209795,0
+PLSE.US,D,20210209,000000,43.66,44.5,38.5501,39.14,290812,0
+PLSE.US,D,20210210,000000,39.79,43.2801,39.09,40.63,146887,0
+PLSE.US,D,20210211,000000,40.73,40.93,35.12,36.04,235873,0
+PLSE.US,D,20210212,000000,36.27,40.2,35.98,39.96,168401,0
+PLSE.US,D,20210216,000000,41,41,35.28,36.06,239524,0
+PLSE.US,D,20210217,000000,35.67,36.41,34.25,34.9,125494,0
+PLSE.US,D,20210218,000000,34.83,36.75,34.0581,34.75,117744,0
+PLSE.US,D,20210219,000000,34.91,36.76,34.44,35.46,118654,0
+PLSE.US,D,20210222,000000,35.46,36.02,33.89,34.45,96448,0
+PLSE.US,D,20210223,000000,33,33.29,28.73,32.21,221229,0
+PLSE.US,D,20210224,000000,31.83,34.22,31.5101,31.9,108852,0
+PLSE.US,D,20210225,000000,31.84,32.865,28.8315,28.99,123215,0
+PLSE.US,D,20210226,000000,29.19,30.167,28.06,29.25,113934,0
+PLSE.US,D,20210301,000000,30.06,30.9799,29.15,29.45,75216,0
+PLSE.US,D,20210302,000000,29.58,30.19,28.83,29.37,176163,0
+PLSE.US,D,20210303,000000,29.92,30.99,26.72,27.77,133631,0
+PLSE.US,D,20210304,000000,27.8,27.92,24.86,25.15,152730,0
+PLSE.US,D,20210305,000000,25.9,25.98,22.2,25.68,270419,0
+PLSE.US,D,20210308,000000,25.8,26.54,24.52,24.73,71412,0
+PLSE.US,D,20210309,000000,25.23,26.9483,25.23,26.64,65160,0
+PLSE.US,D,20210310,000000,27.02,29.22,26.41,28.8,110072,0
+PLSE.US,D,20210311,000000,29.51,30.48,28.47,30.24,84256,0
+PLSE.US,D,20210312,000000,30.68,31.07,28.9,30.87,73940,0
+PLSE.US,D,20210315,000000,30.71,31.95,30.4601,31.15,68990,0
+PLSE.US,D,20210316,000000,30.97,31,25.85,26.3,236801,0
+PLSE.US,D,20210317,000000,26.2,26.6416,25.3901,25.69,128640,0
+PLSE.US,D,20210318,000000,25.26,25.55,23.96,24.01,115308,0
+PLSE.US,D,20210319,000000,24.15,25.34,23.45,23.58,191265,0
+PLSE.US,D,20210322,000000,23.57,24.43,23.18,24.03,67834,0
+PLSE.US,D,20210323,000000,24.11,24.83,23.34,23.88,53608,0
+PLSE.US,D,20210324,000000,24.27,24.615,22.8911,23.01,66721,0
+PLSE.US,D,20210325,000000,22.8,23.9299,22,23.68,84084,0
+PLSE.US,D,20210326,000000,23.92,24.065,22.5,23.09,98614,0
+PLSE.US,D,20210329,000000,22.75,22.77,20.76,22.43,126233,0
+PLSE.US,D,20210330,000000,22.1,23.33,21.76,22.7,80300,0
+PLSE.US,D,20210331,000000,22.82,24.03,22.2256,23.68,230357,0
+PLSE.US,D,20210401,000000,24.11,24.2,23.36,23.64,62888,0
+PLSE.US,D,20210405,000000,23.98,24.05,22.84,23.21,41656,0
+PLSE.US,D,20210406,000000,23.22,23.72,22.76,22.88,82287,0
+PLSE.US,D,20210407,000000,22.83,22.94,21.56,21.57,76465,0
+PLSE.US,D,20210408,000000,21.58,22.2,21.42,22.02,58946,0
+PLSE.US,D,20210409,000000,22.09,22.09,21.1939,21.81,60518,0
+PLSE.US,D,20210412,000000,21.83,21.95,21.0001,21.64,60583,0
+PLSE.US,D,20210413,000000,21.77,22.1,20.89,21.34,82855,0
+PLSE.US,D,20210414,000000,21.52,22.165,21.31,21.51,53307,0
+PLSE.US,D,20210415,000000,21.62,22.14,21.12,21.77,48764,0
+PLSE.US,D,20210416,000000,22.02,22.02,20.72,21.03,87214,0
+PLSE.US,D,20210419,000000,20.93,20.93,19.82,20.38,48267,0
+PLSE.US,D,20210420,000000,20.16,20.68,19.33,19.93,58158,0
+PLSE.US,D,20210421,000000,19.94,21.22,19.5776,20.5,108600,0
+PLSE.US,D,20210422,000000,20.62,21.36,20.16,20.77,73594,0
+PLSE.US,D,20210423,000000,20.89,21.26,20.34,20.95,39445,0
+PLSE.US,D,20210426,000000,21.02,22.21,20.65,21.9,58264,0
+PLSE.US,D,20210427,000000,22.02,22.226,20.77,21,45489,0
+PLSE.US,D,20210428,000000,20.97,21.44,20.08,20.8,63207,0
+PLSE.US,D,20210429,000000,21.04,21.04,19.86,20.25,54506,0
+PLSE.US,D,20210430,000000,19.97,20.14,18.66,19.26,150525,0
+PLSE.US,D,20210503,000000,19.33,20.5,19.2927,19.88,83861,0
+PLSE.US,D,20210504,000000,19.6,19.6,18,18.18,146810,0
+PLSE.US,D,20210505,000000,18.31,18.55,17.57,17.73,90558,0
+PLSE.US,D,20210506,000000,17.78,18.7675,16.16,17.33,96624,0
+PLSE.US,D,20210507,000000,17.48,18.46,17.0138,17.15,68635,0
+PLSE.US,D,20210510,000000,17.16,18.1761,16,16.31,122482,0
+PLSE.US,D,20210511,000000,16.17,18.23,14.594,17.97,121142,0
+PLSE.US,D,20210512,000000,17.83,21.3799,16.947,19.03,165711,0
+PLSE.US,D,20210513,000000,19.04,19.635,16.89,17.15,106094,0
+PLSE.US,D,20210514,000000,17.2,17.94,17.03,17.45,90423,0
+PLSE.US,D,20210517,000000,17.24,17.99,17.24,17.5,31282,0
+PLSE.US,D,20210518,000000,17.57,18.145,17.05,17.68,75518,0
+PLSE.US,D,20210519,000000,17.53,18.05,17.25,17.63,49574,0
+PLSE.US,D,20210520,000000,17.68,18.82,17.53,18.69,41439,0
+PLSE.US,D,20210521,000000,18.96,18.99,18.01,18.7,35138,0
+PLSE.US,D,20210524,000000,18.64,18.64,17.84,18.02,28624,0
+PLSE.US,D,20210525,000000,18.13,18.42,17.13,17.32,53977,0
+PLSE.US,D,20210526,000000,17.69,18.4999,17.145,18.2,25813,0
+PLSE.US,D,20210527,000000,18.29,19.16,18.09,18.93,22764,0
+PLSE.US,D,20210528,000000,18.5,18.74,17.95,18.04,39686,0
+PLSE.US,D,20210601,000000,18.18,19.17,17.88,18.76,60962,0
+PLSE.US,D,20210602,000000,18.92,19.386,18.54,19,45187,0
+PLSE.US,D,20210603,000000,19.02,19.02,18.11,18.83,37190,0
+PLSE.US,D,20210604,000000,18.84,19.08,18.08,18.54,68517,0
+PLSE.US,D,20210607,000000,18.65,19.1,18.46,18.51,47432,0
+PLSE.US,D,20210608,000000,18.67,18.75,17.51,18.08,53127,0
+PLSE.US,D,20210609,000000,18.22,18.6423,17.54,17.76,26927,0
+PLSE.US,D,20210610,000000,17.89,18.128,17.5,17.68,26387,0
+PLSE.US,D,20210611,000000,17.71,17.79,17.23,17.46,24689,0
+PLSE.US,D,20210614,000000,17.63,18.04,17.6,17.77,43722,0
+PLSE.US,D,20210615,000000,17.75,17.85,17.25,17.25,25601,0
+PLSE.US,D,20210616,000000,17.21,17.65,16.8114,17.44,51917,0
+PLSE.US,D,20210617,000000,17.26,17.97,17.09,17.41,32648,0
+PLSE.US,D,20210618,000000,17.06,17.4051,16.82,17.34,78537,0
+PLSE.US,D,20210621,000000,17.45,17.56,16.77,17.56,38129,0
+PLSE.US,D,20210622,000000,17.51,17.71,16.99,17.64,32771,0
+PLSE.US,D,20210623,000000,17.61,18.36,17.4,18.18,45363,0
+PLSE.US,D,20210624,000000,18.19,18.5585,18.01,18.47,38052,0
+PLSE.US,D,20210625,000000,18.35,18.499,17.815,18,193905,0
+PLSE.US,D,20210628,000000,18.01,18.01,16.97,17.23,66245,0
+PLSE.US,D,20210629,000000,17.19,17.225,16.7257,16.77,25841,0
+PLSE.US,D,20210630,000000,16.75,17.15,16.32,16.4,78706,0
+PLSE.US,D,20210701,000000,17.25,24.3999,16.8,20.82,2309051,0
+PLSE.US,D,20210702,000000,20.8,20.8,17.25,17.25,365570,0
+PLSE.US,D,20210706,000000,17.77,19.11,17.27,17.59,167721,0
+PLSE.US,D,20210707,000000,17.55,18.52,16.662,18.03,116129,0
+PLSE.US,D,20210708,000000,17.69,19,17.1775,18.56,58851,0
+PLSE.US,D,20210709,000000,18.87,19.3749,18.14,18.43,56467,0
+PLSE.US,D,20210712,000000,18.44,19.45,18.44,19.3,53018,0
+PLSE.US,D,20210713,000000,19.21,19.3,18.41,18.47,38242,0
+PLSE.US,D,20210714,000000,18.61,18.61,17.53,17.84,66392,0
+PLSE.US,D,20210715,000000,17.79,18.25,17.49,18.13,27936,0
+PLSE.US,D,20210716,000000,18.07,18.5506,17.8939,18.06,70028,0
+PLSE.US,D,20210719,000000,18,19.1918,17.6285,18.01,89372,0
+PLSE.US,D,20210720,000000,18.05,19.31,18.05,18.86,86172,0
+PLSE.US,D,20210721,000000,19.11,20.0867,19.02,19.77,76884,0
+PLSE.US,D,20210722,000000,19.77,20.7,19.13,20.17,85165,0
+PLSE.US,D,20210723,000000,20.29,20.6833,19.19,20.06,61943,0
+PLSE.US,D,20210726,000000,20.13,20.13,19.41,19.5,52799,0
+PLSE.US,D,20210727,000000,20.1,21.658,19.785,20.49,132662,0
+PLSE.US,D,20210728,000000,20.38,21.48,20.1346,21.15,51413,0
+PLSE.US,D,20210729,000000,21.21,21.83,20.87,21.22,52633,0
+PLSE.US,D,20210730,000000,20.755,21.48,20.05,20.5,58989,0
+PLSE.US,D,20210802,000000,20.37,20.88,20.1,20.77,45450,0
+PLSE.US,D,20210803,000000,20.81,21.7499,20.56,21.46,35480,0
+PLSE.US,D,20210804,000000,21.22,25.8699,21.22,22.5,248740,0
+PLSE.US,D,20210805,000000,22.77,22.99,21.38,22.45,86862,0
+PLSE.US,D,20210806,000000,22.7,23.0999,22.05,22.9,41089,0
+PLSE.US,D,20210809,000000,22.9,23.2399,22.1,22.61,63269,0
+PLSE.US,D,20210810,000000,23.17,25.36,22.9,24.71,136202,0
+PLSE.US,D,20210811,000000,24.6,26.48,23.55,24.25,113439,0
+PLSE.US,D,20210812,000000,24.11,24.62,22.77,23.46,67308,0
+PLSE.US,D,20210813,000000,23.31,23.4358,22.13,22.43,46061,0
+PLSE.US,D,20210816,000000,22.31,23.33,21.6,21.89,83458,0
+PLSE.US,D,20210817,000000,21.74,22.68,20.175,21.9,77783,0
+PLSE.US,D,20210818,000000,21.88,22.45,21.53,21.71,45195,0
+PLSE.US,D,20210819,000000,21.5,21.6,20.59,21.12,35837,0
+PLSE.US,D,20210820,000000,20.88,22.285,20.69,21.92,64850,0
+PLSE.US,D,20210823,000000,22,23.2,21.3007,23.03,51089,0
+PLSE.US,D,20210824,000000,22.96,23.13,21.9701,22.7,35321,0
+PLSE.US,D,20210825,000000,22.95,23.971,21.13,23.4,34666,0
+PLSE.US,D,20210826,000000,23.53,24.635,23.47,24.02,58283,0
+PLSE.US,D,20210827,000000,23.93,25.7023,23.93,25.41,73773,0
+PLSE.US,D,20210830,000000,25.73,29.16,25.73,26.63,128673,0
+PLSE.US,D,20210831,000000,26.6,26.86,25.01,25.9,61661,0
+PLSE.US,D,20210901,000000,26,26,24.98,25.48,54566,0
+PLSE.US,D,20210902,000000,25.65,26.715,25.475,25.88,38212,0
+PLSE.US,D,20210903,000000,25.77,25.77,24.09,24.8,42489,0
+PLSE.US,D,20210907,000000,24.64,24.955,23.3,23.64,65142,0
+PLSE.US,D,20210908,000000,23.62,24.0947,22.9,23.37,37742,0
+PLSE.US,D,20210909,000000,23.37,23.7534,22.03,22.19,83394,0
+PLSE.US,D,20210910,000000,22.43,22.93,20.43,20.76,112563,0
+PLSE.US,D,20210913,000000,21.09,21.98,20.54,20.75,65582,0
+PLSE.US,D,20210914,000000,20.87,21.1,19.84,20.45,58761,0
+PLSE.US,D,20210915,000000,20.28,20.81,20.03,20.55,40200,0
+PLSE.US,D,20210916,000000,20.37,21.12,19.89,21.01,40731,0
+PLSE.US,D,20210917,000000,21.01,22.92,20.72,22.86,145695,0
+PLSE.US,D,20210920,000000,21.98,22.27,20.21,20.62,64602,0
+PLSE.US,D,20210921,000000,20.9,21.59,20.6338,21.43,46547,0
+PLSE.US,D,20210922,000000,21.44,21.9,19.71,19.99,67041,0
+PLSE.US,D,20210923,000000,20.27,22.305,19.98,22.01,58114,0
+PLSE.US,D,20210924,000000,21.63,23.36,21.63,23.2,67312,0
+PLSE.US,D,20210927,000000,23.18,23.35,22.23,22.49,60186,0
+PLSE.US,D,20210928,000000,22.2,22.64,21.98,22.2,40666,0
+PLSE.US,D,20210929,000000,22.37,22.385,22.06,22.27,22420,0
+PLSE.US,D,20210930,000000,22.39,22.47,21.6,21.6,34726,0
+PLSE.US,D,20211001,000000,21.8,22.03,20.66,21.74,31413,0
+PLSE.US,D,20211004,000000,21.5,21.5,20.29,20.33,35283,0
+PLSE.US,D,20211005,000000,20.47,20.79,19.86,20.5,26926,0
+PLSE.US,D,20211006,000000,20.2,20.94,19.97,20.84,26170,0
+PLSE.US,D,20211007,000000,21.13,21.51,20.298,21.12,36508,0
+PLSE.US,D,20211008,000000,20.91,22.3,20.3,20.45,31352,0
+PLSE.US,D,20211011,000000,20.09,20.925,20.09,20.55,28315,0
+PLSE.US,D,20211012,000000,20.57,21.52,20.57,21.49,20925,0
+PLSE.US,D,20211013,000000,21.57,22.15,21.33,21.68,16773,0
+PLSE.US,D,20211014,000000,22.11,22.5,21.87,21.94,20883,0
+PLSE.US,D,20211015,000000,22.37,22.6274,21.42,21.65,34058,0
+PLSE.US,D,20211018,000000,21.36,21.44,20.06,21.1,28513,0
+PLSE.US,D,20211019,000000,21.13,21.65,20.47,21.45,16872,0
+PLSE.US,D,20211020,000000,21.72,22.18,21.0067,22.01,15711,0
+PLSE.US,D,20211021,000000,21.88,22.96,21.86,22.35,24776,0
+PLSE.US,D,20211022,000000,22.35,23,22.01,22.28,19046,0
+PLSE.US,D,20211025,000000,22.3,22.33,21.39,21.63,39075,0
+PLSE.US,D,20211026,000000,21.82,21.82,21.07,21.27,29372,0
+PLSE.US,D,20211027,000000,21.12,21.55,20.25,20.54,99780,0
+PLSE.US,D,20211028,000000,20.9554,21.78,19.7,20.66,103896,0
+PLSE.US,D,20211029,000000,20.4763,21.22,20.17,21.09,37563,0
+PLSE.US,D,20211101,000000,21.09,22.7235,21.08,22.48,39889,0
+PLSE.US,D,20211102,000000,22.45,23.51,22.2125,22.9,56448,0
+PLSE.US,D,20211103,000000,22.98,23.06,21.72,22.79,45283,0
+PLSE.US,D,20211104,000000,22.455,23.49,22.34,23.09,29327,0
+PLSE.US,D,20211105,000000,23.13,24,22.97,23.4,45229,0
+PLSE.US,D,20211108,000000,23.49,24.58,23.3,24.4,29493,0
+PLSE.US,D,20211109,000000,24.51,24.51,22.83,22.86,49082,0
+PLSE.US,D,20211110,000000,23,23,21.36,21.68,21226,0
+PLSE.US,D,20211111,000000,20.9201,21.7,20.49,21.58,20054,0
+PLSE.US,D,20211112,000000,21.58,21.74,21.1,21.63,23110,0
+PLSE.US,D,20211115,000000,21.58,21.8381,21,21.68,35582,0
+PLSE.US,D,20211116,000000,22.16,22.99,20.0273,21.58,101794,0
+PLSE.US,D,20211117,000000,21.24,21.735,20.64,21.56,33350,0
+PLSE.US,D,20211118,000000,21.59,21.98,20.33,20.48,57673,0
+PLSE.US,D,20211119,000000,20.38,21.77,20.38,21.31,31566,0
+PLSE.US,D,20211122,000000,21.58,21.693,20.45,21.1,39481,0
+PLSE.US,D,20211123,000000,21.1,21.48,20.2,21.48,39327,0
+PLSE.US,D,20211124,000000,21.05,21.8,20.13,21.7,32721,0
+PLSE.US,D,20211126,000000,21.09,21.74,21.07,21.64,29074,0
+PLSE.US,D,20211129,000000,21.64,21.64,20.44,20.77,124482,0
+PLSE.US,D,20211130,000000,20.5,21.24,20.21,20.3,69621,0
+PLSE.US,D,20211201,000000,20.73,20.73,18.41,18.53,91086,0
+PLSE.US,D,20211202,000000,18.59,19.12,18.12,18.43,127568,0
+PLSE.US,D,20211203,000000,18.5,18.5078,17.198,18.17,75695,0
+PLSE.US,D,20211206,000000,18.2,18.37,17.32,18.28,58029,0
+PLSE.US,D,20211207,000000,18.52,19.6471,18.31,18.55,74283,0
+PLSE.US,D,20211208,000000,18.59,19.4265,18.59,18.76,36685,0
+PLSE.US,D,20211209,000000,18.74,19.35,18.28,18.66,36833,0
+PLSE.US,D,20211210,000000,18.82,18.83,17.6,18,63213,0
+PLSE.US,D,20211213,000000,17.9,18.12,16.77,17.47,61588,0
+PLSE.US,D,20211214,000000,17.2,17.2,16.09,16.42,78947,0
+PLSE.US,D,20211215,000000,16.56,17.215,15.9829,17.01,46042,0
+PLSE.US,D,20211216,000000,17.26,17.327,16.08,16.28,44517,0
+PLSE.US,D,20211217,000000,16.37,17.04,15.52,16.15,124031,0
+PLSE.US,D,20211220,000000,15.89,15.9918,15.1,15.62,112163,0
+PLSE.US,D,20211221,000000,15.91,16.1663,15,15.25,75130,0
+PLSE.US,D,20211222,000000,15.32,16.13,14.75,15.83,129604,0
+PLSE.US,D,20211223,000000,15.96,16.2699,15.22,15.53,43664,0
+PLSE.US,D,20211227,000000,15.53,15.53,14.92,14.98,51708,0
+PLSE.US,D,20211228,000000,14.8129,15.5,14.19,14.92,86701,0
+PLSE.US,D,20211229,000000,15,15.41,14.59,14.95,69754,0
+PLSE.US,D,20211230,000000,14.82,15.58,14.66,14.78,57496,0
+PLSE.US,D,20211231,000000,14.73,15.2964,14.11,14.81,66197,0
+PLSE.US,D,20220103,000000,14.8,14.96,14.27,14.73,46794,0
+PLSE.US,D,20220104,000000,14.8,15.38,14.17,14.79,78744,0
+PLSE.US,D,20220105,000000,14.83,14.9,14.02,14.06,82002,0
+PLSE.US,D,20220106,000000,14.03,14.21,13.55,13.69,50207,0
+PLSE.US,D,20220107,000000,13.63,14.05,13.24,13.51,48529,0
+PLSE.US,D,20220110,000000,13.5,13.56,12.54,12.81,116269,0
+PLSE.US,D,20220111,000000,12.73,13.65,12.6,13.37,45665,0
+PLSE.US,D,20220112,000000,13.56,14.08,13.01,13.06,109633,0
+PLSE.US,D,20220113,000000,13.08,13.6429,12.35,12.59,66289,0
+PLSE.US,D,20220114,000000,12.5,13.055,12.11,12.43,95286,0
+PLSE.US,D,20220118,000000,12.62,12.62,11.98,12.02,96268,0
+PLSE.US,D,20220119,000000,12.18,12.24,11.605,11.95,167487,0
+PLSE.US,D,20220120,000000,11.93,13,11.84,11.91,58206,0
+PLSE.US,D,20220121,000000,11.7,11.92,10.75,11.17,143770,0
+PLSE.US,D,20220124,000000,11.01,11.29,10.03,11.24,110471,0
+PLSE.US,D,20220125,000000,11.2,12.2,10.5101,11.89,391587,0
+PLSE.US,D,20220126,000000,12.2,13.364,11.81,12.16,241430,0
+PLSE.US,D,20220127,000000,12.36,12.49,11.25,11.33,160399,0
+PLSE.US,D,20220128,000000,11.4,11.675,11.07,11.27,193274,0
+PLSE.US,D,20220131,000000,11.25,12.4236,11.25,12.16,85188,0
+PLSE.US,D,20220201,000000,12.08,12.59,11.98,12.56,69850,0
+PLSE.US,D,20220202,000000,12.6,12.7146,11.46,11.55,152032,0
+PLSE.US,D,20220203,000000,11.53,11.825,10.91,11.11,76178,0
+PLSE.US,D,20220204,000000,11.15,11.42,10.74,11.2,57157,0
+PLSE.US,D,20220207,000000,11.17,11.5617,10.75,10.86,66875,0
+PLSE.US,D,20220208,000000,9.55,9.82,6.65,7.12,1171838,0
+PLSE.US,D,20220209,000000,7.18,7.18,6.34,6.44,671894,0
+PLSE.US,D,20220210,000000,6.42,7.38,6.41,6.76,366575,0
+PLSE.US,D,20220211,000000,6.72,7.07,6.53,6.62,213466,0
+PLSE.US,D,20220214,000000,6.65,6.78,6.2,6.41,161136,0
+PLSE.US,D,20220215,000000,6.41,6.67,6.41,6.57,129393,0
+PLSE.US,D,20220216,000000,6.57,6.765,6.4,6.62,118866,0
+PLSE.US,D,20220217,000000,6.63,6.78,5.77,6.09,282381,0
+PLSE.US,D,20220218,000000,6.03,6.32,5.96,5.97,102672,0
+PLSE.US,D,20220222,000000,6.01,6.14,5.6,5.61,217966,0
+PLSE.US,D,20220223,000000,5.7,5.75,5.145,5.22,337161,0
+PLSE.US,D,20220224,000000,5.14,5.33,4.93,5.22,245258,0
+PLSE.US,D,20220225,000000,5.28,5.4,4.93,5.39,184706,0
+PLSE.US,D,20220228,000000,5.31,5.51,5.055,5.08,151674,0
+PLSE.US,D,20220301,000000,5.18,5.18,4.73,5.09,325514,0
+PLSE.US,D,20220302,000000,5.11,5.2499,4.85,5.09,211922,0
+PLSE.US,D,20220303,000000,5.11,5.18,4.57,4.69,227907,0
+PLSE.US,D,20220304,000000,4.69,5,4.565,4.78,228159,0
+PLSE.US,D,20220307,000000,4.75,4.9099,4.47,4.62,162508,0
+PLSE.US,D,20220308,000000,4.64,4.78,4.2917,4.61,183326,0
+PLSE.US,D,20220309,000000,4.63,5.02,4.58,5.02,147381,0
+PLSE.US,D,20220310,000000,4.99,5.06,4.62,4.8,127279,0
+PLSE.US,D,20220311,000000,4.78,4.81,4.42,4.44,152934,0
+PLSE.US,D,20220314,000000,4.48,4.48,4.14,4.21,161193,0
+PLSE.US,D,20220315,000000,4.23,4.749,4.19,4.66,171574,0
+PLSE.US,D,20220316,000000,4.6,4.8596,4.45,4.79,165904,0
+PLSE.US,D,20220317,000000,4.82,5.44,4.8,5.2,143545,0
+PLSE.US,D,20220318,000000,5.11,5.74,5.0837,5.66,157630,0
+PLSE.US,D,20220321,000000,5.66,5.66,5.09,5.1,120671,0
+PLSE.US,D,20220322,000000,5.17,5.3442,5.07,5.27,70657,0
+PLSE.US,D,20220323,000000,5.29,5.32,4.96,5,113105,0
+PLSE.US,D,20220324,000000,5.01,5.17,4.77,5.09,103297,0
+PLSE.US,D,20220325,000000,5.08,5.17,4.9,4.92,113975,0
+PLSE.US,D,20220328,000000,4.85,4.95,4.6,4.85,89066,0
+PLSE.US,D,20220329,000000,4.84,5.46,4.7462,5.2,146698,0
+PLSE.US,D,20220330,000000,5.2,5.32,4.93,4.96,90125,0
+PLSE.US,D,20220331,000000,5.01,5.01,4.77,4.86,116608,0
+PLSE.US,D,20220401,000000,4.18,4.18,3.34,3.55,775016,0
+PLSE.US,D,20220404,000000,3.62,3.685,3.44,3.55,190599,0
+PLSE.US,D,20220405,000000,3.55,3.735,3.48,3.72,150828,0
+PLSE.US,D,20220406,000000,3.7,4.19,3.54,3.92,344515,0
+PLSE.US,D,20220407,000000,4,4.001,3.55,3.59,139196,0
+PLSE.US,D,20220408,000000,3.59,3.64,3.5,3.59,194123,0
+PLSE.US,D,20220411,000000,3.64,3.7,3.53,3.63,158152,0
+PLSE.US,D,20220412,000000,3.58,3.93,3.58,3.86,241698,0
+PLSE.US,D,20220413,000000,3.86,4.1971,3.67,3.72,227526,0
+PLSE.US,D,20220414,000000,3.68,3.68,3.45,3.47,130546,0
+PLSE.US,D,20220418,000000,3.4,3.42,3.095,3.15,491491,0
+PLSE.US,D,20220419,000000,3.12,4.08,3.12,3.38,1438796,0
+PLSE.US,D,20220420,000000,3.36,3.71,3.04,3.69,449280,0
+PLSE.US,D,20220421,000000,3.69,4.58,3.65,4.28,796541,0
+PLSE.US,D,20220422,000000,4.05,4.05,3.13,3.18,688942,0
+PLSE.US,D,20220425,000000,3.08,3.18,3.02,3.17,364552,0
+PLSE.US,D,20220426,000000,3.13,3.1499,2.84,2.91,262000,0
+PLSE.US,D,20220427,000000,2.95,2.95,2.62,2.63,244533,0
+PLSE.US,D,20220428,000000,2.67,2.73,2.2601,2.73,369274,0
+PLSE.US,D,20220429,000000,2.66,2.83,2.45,2.5,151225,0
+PLSE.US,D,20220502,000000,2.5,2.79,2.47,2.78,132960,0
+PLSE.US,D,20220503,000000,2.83,2.83,2.63,2.74,191719,0
+PLSE.US,D,20220504,000000,2.74,2.74,2.43,2.66,113928,0
+PLSE.US,D,20220505,000000,2.66,2.66,2.37,2.38,133046,0
+PLSE.US,D,20220506,000000,2.38,2.575,2.3,2.41,69431,0
+PLSE.US,D,20220509,000000,2.45,2.45,2.22,2.33,130502,0
+PLSE.US,D,20220510,000000,2.41,2.57,2.28,2.33,123286,0
+PLSE.US,D,20220511,000000,2.32,2.32,1.92,1.93,114933,0
+PLSE.US,D,20220512,000000,1.65,1.9674,1.405,1.48,443534,0
+PLSE.US,D,20220513,000000,1.56,1.76,1.46,1.7,624335,0
+PLSE.US,D,20220516,000000,1.93,2.39,1.73,2.15,800674,0
+PLSE.US,D,20220517,000000,2.17,2.32,2.08,2.22,186279,0
+PLSE.US,D,20220518,000000,2.29,2.29,2.09,2.13,111150,0
+PLSE.US,D,20220519,000000,2.08,2.18,1.9901,2.14,221819,0
+PLSE.US,D,20220520,000000,2.23,2.23,1.95,1.99,175790,0
+PLSE.US,D,20220523,000000,1.93,1.9799,1.79,1.81,203539,0
+PLSE.US,D,20220524,000000,1.83,1.89,1.8,1.81,78541,0
+PLSE.US,D,20220525,000000,1.79,1.8773,1.745,1.79,110030,0
+PLSE.US,D,20220526,000000,1.8,1.96,1.8,1.85,134373,0
+PLSE.US,D,20220527,000000,1.84,2.2091,1.83,2.17,179312,0
+PLSE.US,D,20220531,000000,2.16,2.27,2.09,2.23,84238,0
+PLSE.US,D,20220601,000000,2.23,2.25,2,2.03,74687,0
+PLSE.US,D,20220602,000000,1.98,2.09,1.96,2.05,96554,0
+PLSE.US,D,20220603,000000,2.06,2.14,1.935,2.12,104657,0
+PLSE.US,D,20220606,000000,2.16,2.18,2.02,2.05,188889,0
+PLSE.US,D,20220607,000000,2.05,2.45,2,2.37,162862,0
+PLSE.US,D,20220608,000000,2.28,2.79,2.28,2.62,154215,0
+PLSE.US,D,20220609,000000,2.63,2.7,2.41,2.58,109147,0
+PLSE.US,D,20220610,000000,2.49,2.57,2.17,2.24,109569,0
+PLSE.US,D,20220613,000000,2.13,2.23,2.085,2.13,141331,0
+PLSE.US,D,20220614,000000,2.14,2.18,2.02,2.08,81290,0
+PLSE.US,D,20220615,000000,2.11,2.25,2,2.05,119237,0
+PLSE.US,D,20220616,000000,2.02,2.02,1.84,1.94,102950,0
+PLSE.US,D,20220617,000000,1.96,2.12,1.9,1.99,96781,0
+PLSE.US,D,20220621,000000,2.3,2.3,1.81,1.86,198379,0
+PLSE.US,D,20220622,000000,1.83,1.91,1.71,1.79,115165,0
+PLSE.US,D,20220623,000000,1.84,2.02,1.71,2.02,117009,0
+PLSE.US,D,20220624,000000,2,2.05,1.82,1.94,1572069,0
+PLSE.US,D,20220627,000000,1.95,2,1.84,1.93,47296,0
+PLSE.US,D,20220628,000000,1.98,1.98,1.73,1.73,77040,0
+PLSE.US,D,20220629,000000,1.75,1.8199,1.53,1.56,97602,0
+PLSE.US,D,20220630,000000,1.48,1.57,1.45,1.53,95112,0
+PLSE.US,D,20220701,000000,1.6,1.608,1.5,1.52,227630,0
+PLSE.US,D,20220705,000000,1.49,1.67,1.49,1.58,220257,0
+PLSE.US,D,20220706,000000,1.6,1.71,1.49,1.52,79032,0
+PLSE.US,D,20220707,000000,1.5,1.682,1.47,1.64,164448,0
+PLSE.US,D,20220708,000000,1.64,1.7832,1.64,1.73,55756,0
+PLSE.US,D,20220711,000000,1.69,1.73,1.58,1.65,107164,0
+PLSE.US,D,20220712,000000,1.64,1.81,1.63,1.78,105706,0
+PLSE.US,D,20220713,000000,1.77,2.28,1.75,2.13,275085,0
+PLSE.US,D,20220714,000000,2.15,2.23,2.03,2.08,109742,0
+PLSE.US,D,20220715,000000,2.08,2.09,1.95,2,38286,0
+PLSE.US,D,20220718,000000,1.98,2.04,1.86,1.9,97568,0
+PLSE.US,D,20220719,000000,1.98,2.05,1.93,1.93,33535,0
+PLSE.US,D,20220720,000000,2.05,2.11,1.91,1.99,34457,0
+PLSE.US,D,20220721,000000,2,2.02,1.8,1.86,142284,0
+PLSE.US,D,20220722,000000,1.94,1.94,1.74,1.74,42128,0
+PLSE.US,D,20220725,000000,1.75,1.8079,1.59,1.67,121866,0
+PLSE.US,D,20220726,000000,1.65,1.73,1.6,1.71,34973,0
+PLSE.US,D,20220727,000000,1.72,1.73,1.6,1.68,40341,0
+PLSE.US,D,20220728,000000,1.74,1.75,1.64,1.69,22781,0
+PLSE.US,D,20220729,000000,1.65,1.65,1.5,1.56,77371,0
+PLSE.US,D,20220801,000000,1.59,1.6,1.55,1.59,47881,0
+PLSE.US,D,20220802,000000,1.58,1.68,1.58,1.6,44023,0
+PLSE.US,D,20220803,000000,1.66,1.72,1.57,1.59,76876,0
+PLSE.US,D,20220804,000000,1.65,1.78,1.55,1.63,209305,0
+PLSE.US,D,20220805,000000,1.57,1.65,1.56,1.59,73654,0
+PLSE.US,D,20220808,000000,1.65,1.79,1.58,1.76,94857,0
+PLSE.US,D,20220809,000000,1.78,1.79,1.57,1.6,52860,0
+PLSE.US,D,20220810,000000,1.78,1.78,1.62,1.71,110273,0
+PLSE.US,D,20220811,000000,1.71,1.79,1.6707,1.74,36261,0
+PLSE.US,D,20220812,000000,1.74,1.91,1.7,1.89,134627,0
+PLSE.US,D,20220815,000000,1.91,1.98,1.75,1.77,131526,0
+PLSE.US,D,20220816,000000,1.81,1.85,1.65,1.8,159901,0
+PLSE.US,D,20220817,000000,1.76,1.78,1.6,1.6,51974,0
+PLSE.US,D,20220818,000000,1.62,1.62,1.52,1.54,42143,0
+PLSE.US,D,20220819,000000,1.53,1.68,1.5,1.6,76768,0
+PLSE.US,D,20220822,000000,1.56,1.58,1.45,1.47,223492,0
+PLSE.US,D,20220823,000000,1.46,1.54,1.4,1.42,91394,0
+PLSE.US,D,20220824,000000,1.4,1.4,1.27,1.375,178048,0
+PLSE.US,D,20220825,000000,1.39,1.44,1.36,1.41,60648,0
+PLSE.US,D,20220826,000000,1.4047,1.4047,1.26,1.3,52241,0
+PLSE.US,D,20220829,000000,1.29,1.3699,1.21,1.26,85730,0
+PLSE.US,D,20220830,000000,1.27,1.31,1.18,1.23,54418,0
+PLSE.US,D,20220831,000000,1.25,1.35,1.18,1.27,126758,0
+PLSE.US,D,20220901,000000,1.28,1.34,1.25,1.31,86910,0
+PLSE.US,D,20220902,000000,1.31,1.4,1.26,1.32,55329,0
+PLSE.US,D,20220906,000000,1.4,1.4,1.28,1.3,69469,0
+PLSE.US,D,20220907,000000,1.32,1.4,1.29,1.39,81103,0
+PLSE.US,D,20220908,000000,1.38,1.55,1.368,1.5,38110,0
+PLSE.US,D,20220909,000000,1.54,1.65,1.42,1.62,109276,0
+PLSE.US,D,20220912,000000,1.65,1.67,1.6,1.61,39919,0
+PLSE.US,D,20220913,000000,1.6,1.6,1.53,1.56,35531,0
+PLSE.US,D,20220914,000000,1.57,1.58,1.47,1.48,26889,0
+PLSE.US,D,20220915,000000,1.51,1.63,1.47,1.49,71133,0
+PLSE.US,D,20220916,000000,1.46,1.53,1.42,1.43,45218,0
+PLSE.US,D,20220919,000000,1.46,1.55,1.38,1.4,27964,0
+PLSE.US,D,20220920,000000,1.46,1.46,1.37,1.39,177486,0
+PLSE.US,D,20220921,000000,1.4,1.69,1.4,1.49,361644,0
+PLSE.US,D,20220922,000000,1.55,1.67,1.42,1.67,209827,0
+PLSE.US,D,20220923,000000,1.6,1.63,1.3901,1.53,125776,0
+PLSE.US,D,20220926,000000,1.73,2.2,1.6,1.81,4339736,0
+PLSE.US,D,20220927,000000,1.75,1.8662,1.58,1.62,371929,0
+PLSE.US,D,20220928,000000,1.58,1.95,1.5701,1.79,297128,0
+PLSE.US,D,20220929,000000,1.86,1.86,1.6201,1.8,160515,0
+PLSE.US,D,20220930,000000,1.81,2.38,1.8,2.3,525062,0
+PLSE.US,D,20221003,000000,2.31,2.41,2,2.21,423293,0
+PLSE.US,D,20221004,000000,2.37,2.8775,2.34,2.47,836922,0
+PLSE.US,D,20221005,000000,2.45,2.69,2.41,2.65,246029,0
+PLSE.US,D,20221006,000000,2.64,2.6564,2.34,2.39,2071849,0
+PLSE.US,D,20221007,000000,2.31,2.3102,2,2.01,374870,0
+PLSE.US,D,20221010,000000,2.01,2.02,1.77,1.88,205153,0
+PLSE.US,D,20221011,000000,1.87,2.0299,1.73,1.89,153218,0
+PLSE.US,D,20221012,000000,1.92,2.18,1.8888,2.15,121089,0
+PLSE.US,D,20221013,000000,2.2,2.45,2.12,2.4,124385,0
+PLSE.US,D,20221014,000000,2.48,2.48,2.16,2.26,104609,0
+PLSE.US,D,20221017,000000,2.25,2.405,2.25,2.4,89335,0
+PLSE.US,D,20221018,000000,2.5,2.5,2.23,2.32,57761,0
+PLSE.US,D,20221019,000000,2.25,2.36,2.15,2.16,71673,0
+PLSE.US,D,20221020,000000,2.11,2.19,2.1,2.14,83699,0
+PLSE.US,D,20221021,000000,2,2.28,1.95,2.22,94074,0
+PLSE.US,D,20221024,000000,2.27,2.27,2.1,2.21,56011,0
+PLSE.US,D,20221025,000000,2.22,2.43,2.1865,2.34,60867,0
+PLSE.US,D,20221026,000000,2.3,2.45,2.3,2.39,43738,0
+PLSE.US,D,20221027,000000,2.4,2.4638,2.25,2.27,35968,0
+PLSE.US,D,20221028,000000,2.26,2.29,2.16,2.17,74210,0
+PLSE.US,D,20221031,000000,2.19,2.19,2.02,2.11,92572,0
+PLSE.US,D,20221101,000000,2.12,2.15,2.01,2.04,38204,0
+PLSE.US,D,20221102,000000,2.01,2.19,1.96,2.08,69900,0
+PLSE.US,D,20221103,000000,2.01,2.215,2.0049,2.08,47139,0
+PLSE.US,D,20221104,000000,2.15,2.15,1.96,2.05,46627,0
+PLSE.US,D,20221107,000000,2.03,2.1099,1.9977,2.09,34800,0
+PLSE.US,D,20221108,000000,2.1,2.1,1.95,1.99,47720,0
+PLSE.US,D,20221109,000000,1.94,2.0025,1.8,1.84,103901,0
+PLSE.US,D,20221110,000000,1.75,2.11,1.72,2.08,85347,0
+PLSE.US,D,20221111,000000,2.15,2.15,1.8701,2.04,72081,0
+PLSE.US,D,20221114,000000,2.05,2.27,2.05,2.21,81418,0
+PLSE.US,D,20221115,000000,2.14,2.2416,2.05,2.07,64616,0
+PLSE.US,D,20221116,000000,2.01,2.1001,1.94,1.99,29343,0
+PLSE.US,D,20221117,000000,1.97,2.0589,1.9129,1.94,38475,0
+PLSE.US,D,20221118,000000,1.94,1.96,1.9,1.92,21631,0
+PLSE.US,D,20221121,000000,1.9,1.94,1.7,1.73,149116,0
+PLSE.US,D,20221122,000000,1.67,1.85,1.65,1.77,42418,0
+PLSE.US,D,20221123,000000,1.75,1.9099,1.74,1.83,48209,0
+PLSE.US,D,20221125,000000,1.78,2.03,1.72,1.88,50397,0
+PLSE.US,D,20221128,000000,1.875,1.99,1.77,1.95,70184,0
+PLSE.US,D,20221129,000000,1.81,1.87,1.805,1.83,38512,0
+PLSE.US,D,20221130,000000,1.82,2,1.72,2,69141,0
+PLSE.US,D,20221201,000000,1.92,1.98,1.85,1.93,87738,0
+PLSE.US,D,20221202,000000,1.95,2.22,1.86,2.11,100914,0
+PLSE.US,D,20221205,000000,2.1,2.3,2.05,2.23,98237,0
+PLSE.US,D,20221206,000000,2.2,2.7099,2.2,2.65,695066,0
+PLSE.US,D,20221207,000000,2.53,2.7,2.44,2.54,190668,0
+PLSE.US,D,20221208,000000,2.6,2.67,2.52,2.57,83353,0
+PLSE.US,D,20221209,000000,2.61,2.89,2.605,2.89,185037,0
+PLSE.US,D,20221212,000000,2.92,2.93,2.58,2.61,146474,0
+PLSE.US,D,20221213,000000,2.7,2.7,2.5103,2.55,48088,0
+PLSE.US,D,20221214,000000,2.6,2.6324,2.51,2.53,59891,0
+PLSE.US,D,20221215,000000,2.5674,2.5674,2.46,2.52,17694,0
+PLSE.US,D,20221216,000000,2.46,2.57,2.46,2.56,31299,0
+PLSE.US,D,20221219,000000,2.5,2.77,2.45,2.7,99103,0
+PLSE.US,D,20221220,000000,2.725,2.76,2.57,2.72,55308,0
+PLSE.US,D,20221221,000000,2.78,2.78,2.55,2.55,64772,0
+PLSE.US,D,20221222,000000,2.54,2.54,2.34,2.415,207077,0
+PLSE.US,D,20221223,000000,2.35,2.53,2.35,2.53,59758,0
+PLSE.US,D,20221227,000000,2.48,2.68,2.48,2.48,81312,0
+PLSE.US,D,20221228,000000,2.42,2.49,2.34,2.42,27901,0
+PLSE.US,D,20221229,000000,2.39,2.82,2.39,2.75,159587,0
+PLSE.US,D,20221230,000000,2.67,2.77,2.5,2.77,71465,0
+PLSE.US,D,20230103,000000,2.77,2.8697,2.65,2.75,57062,0
+PLSE.US,D,20230104,000000,2.72,2.83,2.63,2.67,40425,0
+PLSE.US,D,20230105,000000,2.68,2.7,2.56,2.7,28533,0
+PLSE.US,D,20230106,000000,2.71,2.9181,2.62,2.83,74802,0
+PLSE.US,D,20230109,000000,2.88,3.21,2.86,3.21,180433,0
+PLSE.US,D,20230110,000000,3.25,3.38,3.07,3.38,136229,0
+PLSE.US,D,20230111,000000,3.38,3.42,3.25,3.36,42018,0
+PLSE.US,D,20230112,000000,3.43,3.76,3.3265,3.74,130553,0
+PLSE.US,D,20230113,000000,3.64,3.93,3.64,3.88,122897,0
+PLSE.US,D,20230117,000000,3.94,3.94,3.36,3.39,161467,0
+PLSE.US,D,20230118,000000,3.36,3.6512,3.26,3.29,53062,0
+PLSE.US,D,20230119,000000,3.22,3.27,2.88,2.89,94772,0
+PLSE.US,D,20230120,000000,2.88,3.0149,2.815,2.85,55688,0
+PLSE.US,D,20230123,000000,2.83,2.95,2.805,2.88,101158,0
+PLSE.US,D,20230124,000000,2.88,2.99,2.845,2.98,78462,0
+PLSE.US,D,20230125,000000,2.92,3.22,2.92,3.21,49637,0
+PLSE.US,D,20230126,000000,3.19,3.32,3.0794,3.15,35768,0
+PLSE.US,D,20230127,000000,3.115,3.27,3.05,3.21,25566,0
+PLSE.US,D,20230130,000000,3.2,3.21,2.89,3.03,46019,0
+PLSE.US,D,20230131,000000,3.0759,3.1999,3.06,3.13,38364,0
+PLSE.US,D,20230201,000000,3.1934,3.32,3.1419,3.27,46133,0
+PLSE.US,D,20230202,000000,3.33,3.5,3.32,3.4,50922,0
+PLSE.US,D,20230203,000000,3.4,3.57,3.4,3.41,22191,0
+PLSE.US,D,20230206,000000,3.45,3.45,3.26,3.39,37814,0
+PLSE.US,D,20230207,000000,3.43,3.4375,3.31,3.39,27051,0
+PLSE.US,D,20230208,000000,3.4,3.42,3.25,3.26,29740,0
+PLSE.US,D,20230209,000000,3.24,3.4931,3.08,3.13,53011,0
+PLSE.US,D,20230210,000000,3.1,3.29,2.95,2.99,81575,0
+PLSE.US,D,20230213,000000,3.04,3.04,2.93,2.98,54669,0
+PLSE.US,D,20230214,000000,3.02,3.02,2.92,2.93,26921,0
+PLSE.US,D,20230215,000000,2.97,2.99,2.92,2.93,26192,0
+PLSE.US,D,20230216,000000,2.93,3.04,2.91,2.91,13372,0
+PLSE.US,D,20230217,000000,2.89,3,2.75,2.79,36897,0
+PLSE.US,D,20230221,000000,2.75,2.78,2.39,2.62,53523,0
+PLSE.US,D,20230222,000000,2.57,2.71,2.57,2.58,24687,0
+PLSE.US,D,20230223,000000,2.55,2.56,2.48,2.52,32962,0
+PLSE.US,D,20230224,000000,2.42,2.66,2.42,2.55,25475,0
+PLSE.US,D,20230227,000000,2.6,2.74,2.45,2.65,38418,0
+PLSE.US,D,20230228,000000,2.71,2.82,2.63,2.73,59253,0
+PLSE.US,D,20230301,000000,2.64,2.715,2.62,2.62,19271,0
+PLSE.US,D,20230302,000000,2.57,2.7399,2.57,2.73,21405,0
+PLSE.US,D,20230303,000000,2.74,2.78,2.6,2.7,23534,0
+PLSE.US,D,20230306,000000,2.72,2.8,2.64,2.78,28345,0
+PLSE.US,D,20230307,000000,2.81,2.99,2.68,2.92,33672,0
+PLSE.US,D,20230308,000000,2.95,3.17,2.9,3.07,63496,0
+PLSE.US,D,20230309,000000,3.11,3.24,3.09,3.19,36095,0
+PLSE.US,D,20230310,000000,3.16,3.5,3.0701,3.47,95959,0
+PLSE.US,D,20230313,000000,3.5,3.5,3.21,3.29,26678,0
+PLSE.US,D,20230314,000000,3.33,3.34,3.1901,3.28,28936,0
+PLSE.US,D,20230315,000000,3.16,3.3,3.15,3.16,19130,0
+PLSE.US,D,20230316,000000,3.2,3.25,3.05,3.09,23088,0
+PLSE.US,D,20230317,000000,3.15,3.15,2.98,2.98,20774,0
+PLSE.US,D,20230320,000000,2.98,3.11,2.97,2.99,12003,0
+PLSE.US,D,20230321,000000,3.05,3.1272,2.9786,3.08,37755,0
+PLSE.US,D,20230322,000000,3.13,3.13,2.92,2.92,21765,0
+PLSE.US,D,20230323,000000,2.9171,3,2.89,3,3683,0
+PLSE.US,D,20230324,000000,3,3,2.78,2.82,40723,0
+PLSE.US,D,20230327,000000,2.87,2.9,2.8113,2.87,20129,0
+PLSE.US,D,20230328,000000,2.8522,2.8522,2.68,2.7,66902,0
+PLSE.US,D,20230329,000000,2.71,2.74,2.46,2.51,72754,0
+PLSE.US,D,20230330,000000,2.55,2.65,2.36,2.48,73851,0
+PLSE.US,D,20230331,000000,2.78,3.47,2.49,3.36,340489,0
+PLSE.US,D,20230403,000000,3.43,4.4,3.37,4.24,508547,0
+PLSE.US,D,20230404,000000,4.01,4.2,3.65,3.95,143054,0
+PLSE.US,D,20230405,000000,4.04,4.05,3.73,3.83,40481,0
+PLSE.US,D,20230406,000000,3.83,3.83,3.65,3.67,23122,0
+PLSE.US,D,20230410,000000,3.67,3.85,3.67,3.81,25658,0
+PLSE.US,D,20230411,000000,3.8,4.2232,3.8,4.11,85333,0
+PLSE.US,D,20230412,000000,4.15,4.9,4.11,4.86,191268,0
+PLSE.US,D,20230413,000000,4.89,6.8492,4.71,6.81,481672,0
+PLSE.US,D,20230414,000000,6.7,6.7,5.46,5.78,288543,0
+PLSE.US,D,20230417,000000,5.65,6.03,5.4341,5.81,103542,0
+PLSE.US,D,20230418,000000,5.87,6.03,5.74,5.97,70206,0
+PLSE.US,D,20230419,000000,5.86,6.15,5.5501,5.77,78005,0
+PLSE.US,D,20230420,000000,5.65,6.24,5.5,5.96,84487,0
+PLSE.US,D,20230421,000000,6.11,6.11,5.7884,5.92,47886,0
+PLSE.US,D,20230424,000000,6.05,6.05,5.7,5.75,43768,0
+PLSE.US,D,20230425,000000,5.73,5.85,5.67,5.85,86236,0
+PLSE.US,D,20230426,000000,5.87,5.99,5.66,5.83,73462,0
+PLSE.US,D,20230427,000000,5.76,5.94,5.76,5.91,46872,0
+PLSE.US,D,20230428,000000,5.83,7.17,5.81,6.44,262895,0
+PLSE.US,D,20230501,000000,7.09,7.4584,6.7,6.81,225874,0
+PLSE.US,D,20230502,000000,6.93,7.33,6.55,7.14,115391,0
+PLSE.US,D,20230503,000000,7.29,8.88,7.17,8.51,350202,0
+PLSE.US,D,20230504,000000,8.38,9.36,8,8.64,222910,0
+PLSE.US,D,20230505,000000,8.75,8.93,7.5101,7.535,199983,0
+PLSE.US,D,20230508,000000,7.47,8.46,7.21,8.02,97378,0
+PLSE.US,D,20230509,000000,8.1,8.4999,7.87,8.04,67621,0
+PLSE.US,D,20230510,000000,8.4,8.4,7.5,8.3,119726,0
+PLSE.US,D,20230511,000000,8.57,9.69,7.5,7.61,226853,0
+PLSE.US,D,20230512,000000,7.61,8.5,7.2301,8.09,154417,0
+PLSE.US,D,20230515,000000,8.26,9,7.76,8.01,154293,0
+PLSE.US,D,20230516,000000,8.12,8.24,7.55,7.92,101233,0
+PLSE.US,D,20230517,000000,7.81,8.15,7.64,7.68,106019,0
+PLSE.US,D,20230518,000000,7.57,7.835,7.21,7.24,116720,0
+PLSE.US,D,20230519,000000,7.25,7.25,6.3,6.8,155712,0
+PLSE.US,D,20230522,000000,6.7,7,6.22,6.26,161209,0
+PLSE.US,D,20230523,000000,6.16,6.755,6.1,6.28,84211,0
+PLSE.US,D,20230524,000000,6.11,6.4999,5.8,5.9,57951,0
+PLSE.US,D,20230525,000000,5.97,6.41,5.95,5.95,101825,0
+PLSE.US,D,20230526,000000,5.91,6.165,5.9,6.12,60883,0
+PLSE.US,D,20230530,000000,6.12,6.27,5.86,5.97,70534,0
+PLSE.US,D,20230531,000000,6.01,6.58,5.91,6.2,74102,0
+PLSE.US,D,20230601,000000,6.25,6.92,6.23,6.36,96648,0
+PLSE.US,D,20230602,000000,6.34,6.7899,5.992,6.4,77854,0
+PLSE.US,D,20230605,000000,6.3,6.495,6.06,6.17,94217,0
+PLSE.US,D,20230606,000000,6.09,6.5,6.03,6.13,53296,0
+PLSE.US,D,20230607,000000,6.13,6.79,6.13,6.43,80729,0
+PLSE.US,D,20230608,000000,6.24,7.55,6.24,6.85,184548,0
+PLSE.US,D,20230609,000000,6.96,7.3474,6.7513,6.97,103789,0
+PLSE.US,D,20230612,000000,6.94,7.42,6.83,7.07,80732,0
+PLSE.US,D,20230613,000000,7.11,7.32,6.35,6.73,111572,0
+PLSE.US,D,20230614,000000,6.73,7.41,6.58,6.58,185191,0
+PLSE.US,D,20230615,000000,6.71,7.18,6.51,6.51,176197,0
+PLSE.US,D,20230616,000000,6.55,6.94,6.25,6.27,153766,0
+PLSE.US,D,20230620,000000,6.37,6.475,6.08,6.08,202318,0
+PLSE.US,D,20230621,000000,6.02,6.46,5.9265,6.07,194227,0
+PLSE.US,D,20230622,000000,6.15,6.73,6.04,6.64,117676,0
+PLSE.US,D,20230623,000000,6.64,7.12,6.24,6.4,1964566,0
+PLSE.US,D,20230626,000000,6.48,6.54,5.995,6.2,111824,0
+PLSE.US,D,20230627,000000,6.21,6.67,6,6.33,68891,0
+PLSE.US,D,20230628,000000,6.24,6.62,6.2,6.59,54269,0
+PLSE.US,D,20230629,000000,6.65,7.06,6.64,6.78,69164,0
+PLSE.US,D,20230630,000000,6.91,7.44,6.78,7.19,134080,0
+PLSE.US,D,20230703,000000,7.22,7.29,6.54,6.65,61147,0
+PLSE.US,D,20230705,000000,6.53,7.115,6.41,6.72,89235,0
+PLSE.US,D,20230706,000000,6.54,6.62,6.25,6.5,82647,0
+PLSE.US,D,20230707,000000,6.5,6.75,6.46,6.67,67815,0
+PLSE.US,D,20230710,000000,6.79,7.41,6.78,7.35,144804,0
+PLSE.US,D,20230711,000000,7.39,7.39,7.02,7.23,65339,0
+PLSE.US,D,20230712,000000,7.13,7.18,6.81,7.08,69266,0
+PLSE.US,D,20230713,000000,7.14,7.46,7.07,7.19,91953,0
+PLSE.US,D,20230714,000000,7.22,7.22,6.8,7,90837,0
+PLSE.US,D,20230717,000000,7,7.2,6.92,7.12,60837,0
+PLSE.US,D,20230718,000000,7.12,7.3229,6.9387,7.09,82677,0
+PLSE.US,D,20230719,000000,7.09,7.12,6.62,6.72,63321,0
+PLSE.US,D,20230720,000000,6.64,6.75,6.4,6.59,68981,0
+PLSE.US,D,20230721,000000,6.64,7.0799,6.59,6.65,86902,0
+PLSE.US,D,20230724,000000,6.63,6.8,6.26,6.34,68878,0
+PLSE.US,D,20230725,000000,6.4,6.68,6.3,6.62,50864,0
+PLSE.US,D,20230726,000000,6.69,7.2,6.65,7.1,104710,0
+PLSE.US,D,20230727,000000,7.15,7.27,6.86,6.95,107381,0
+PLSE.US,D,20230728,000000,7.08,8.8,7.08,8.73,447610,0
+PLSE.US,D,20230731,000000,8.7,8.7,7.66,7.9,216966,0
+PLSE.US,D,20230801,000000,7.76,8.21,7.26,7.35,127821,0
+PLSE.US,D,20230802,000000,7.25,7.85,7.14,7.24,126105,0
+PLSE.US,D,20230803,000000,7.16,7.74,7.04,7.34,73274,0
+PLSE.US,D,20230804,000000,7.35,7.56,7.19,7.4,63198,0
+PLSE.US,D,20230807,000000,7.29,7.415,6.972,7.13,89415,0
+PLSE.US,D,20230808,000000,7.2,7.4809,7.12,7.29,57422,0
+PLSE.US,D,20230809,000000,7.25,7.38,7.06,7.25,96440,0
+PLSE.US,D,20230810,000000,7.31,7.45,6.728,6.84,175929,0
+PLSE.US,D,20230811,000000,7.7,7.7,7.09,7.22,238847,0
+PLSE.US,D,20230814,000000,7.12,7.83,6.8397,7.73,199112,0
+PLSE.US,D,20230815,000000,7.69,8.3784,7.68,7.92,196711,0
+PLSE.US,D,20230816,000000,7.92,8.05,7.69,7.9,117608,0
+PLSE.US,D,20230817,000000,8,8.2399,7.57,7.94,99425,0
+PLSE.US,D,20230818,000000,7.89,8.62,7.76,8.38,198566,0
+PLSE.US,D,20230821,000000,8.43,8.47,7.6255,7.78,400100,0
+PLSE.US,D,20230822,000000,7.7,8.466,7.39,7.41,495012,0
+PLSE.US,D,20230823,000000,7.71,7.88,7.27,7.6,207332,0
+PLSE.US,D,20230824,000000,7.02,7.4,6.75,6.92,480594,0
+PLSE.US,D,20230825,000000,6.96,7.23,6.79,7.07,135861,0
+PLSE.US,D,20230828,000000,7.08,7.28,5.63,5.68,695664,0
+PLSE.US,D,20230829,000000,5.72,5.72,4.36,5.39,1437091,0
+PLSE.US,D,20230830,000000,5.02,5.09,4.56,4.69,509474,0
+PLSE.US,D,20230831,000000,4.67,4.82,4.6201,4.71,248993,0
+PLSE.US,D,20230901,000000,4.6,4.77,4.4,4.66,191736,0
+PLSE.US,D,20230905,000000,4.61,4.99,4.5344,4.89,228123,0
+PLSE.US,D,20230906,000000,4.89,4.9579,4.66,4.83,170101,0
+PLSE.US,D,20230907,000000,4.79,4.79,4.58,4.74,113246,0
+PLSE.US,D,20230908,000000,4.76,4.82,4.62,4.69,68733,0
+PLSE.US,D,20230911,000000,4.68,4.76,4.57,4.64,121534,0
+PLSE.US,D,20230912,000000,4.65,4.8187,4.51,4.59,106804,0
+PLSE.US,D,20230913,000000,4.59,4.68,4.47,4.56,132159,0
+PLSE.US,D,20230914,000000,4.5,4.63,4.25,4.56,167799,0
+PLSE.US,D,20230915,000000,4.57,4.77,4.48,4.68,260103,0
+PLSE.US,D,20230918,000000,4.7,4.7,4.34,4.39,226856,0
+PLSE.US,D,20230919,000000,4.42,4.48,4.29,4.42,139767,0
+PLSE.US,D,20230920,000000,4.46,4.4885,4.25,4.27,76260,0
+PLSE.US,D,20230921,000000,4.2,4.36,4.08,4.12,88148,0
+PLSE.US,D,20230922,000000,4.08,4.375,4.08,4.25,91614,0
+PLSE.US,D,20230925,000000,4.25,4.449,4.05,4.08,87595,0
+PLSE.US,D,20230926,000000,4.13,4.34,4.03,4.17,135873,0
+PLSE.US,D,20230927,000000,4.18,4.3501,4.001,4.14,124114,0
+PLSE.US,D,20230928,000000,4.14,4.42,4.07,4.36,182413,0
+PLSE.US,D,20230929,000000,4.42,4.4699,3.89,4.03,206567,0
+PLSE.US,D,20231002,000000,4.04,4.11,3.89,4.055,142770,0
+PLSE.US,D,20231003,000000,4.02,4.09,3.85,3.97,151634,0
+PLSE.US,D,20231004,000000,4.01,4.23,3.84,3.89,137249,0
+PLSE.US,D,20231005,000000,3.91,4.23,3.879,4.16,174704,0
+PLSE.US,D,20231006,000000,4.17,4.44,4.13,4.33,73524,0
+PLSE.US,D,20231009,000000,4.25,4.3099,4.03,4.12,114000,0
+PLSE.US,D,20231010,000000,4.18,4.7,4.15,4.46,106435,0
+PLSE.US,D,20231011,000000,4.55,4.55,4.09,4.3,136735,0
+PLSE.US,D,20231012,000000,4.3,4.37,4.05,4.06,39677,0
+PLSE.US,D,20231013,000000,4.06,4.18,4.01,4.06,64328,0
+PLSE.US,D,20231016,000000,4.12,4.32,4.09,4.24,66993,0
+PLSE.US,D,20231017,000000,4.29,4.6247,4.2599,4.42,87878,0
+PLSE.US,D,20231018,000000,4.49,4.49,4.09,4.13,79625,0
+PLSE.US,D,20231019,000000,4.15,4.19,3.97,3.97,78371,0
+PLSE.US,D,20231020,000000,3.98,4.27,3.98,4.03,124012,0
+PLSE.US,D,20231023,000000,3.98,4.17,3.93,3.96,62131,0
+PLSE.US,D,20231024,000000,3.94,4.0982,3.93,4.07,54577,0
+PLSE.US,D,20231025,000000,4.09,4.12,3.96,3.99,67140,0
+PLSE.US,D,20231026,000000,4.01,4.01,3.78,3.85,109097,0
+PLSE.US,D,20231027,000000,3.93,4.19,3.82,4.17,93459,0
+PLSE.US,D,20231030,000000,4.22,4.688,4.22,4.41,100618,0
+PLSE.US,D,20231031,000000,4.48,4.56,4.29,4.52,122299,0
+PLSE.US,D,20231101,000000,4.51,4.64,4.24,4.38,167426,0
+PLSE.US,D,20231102,000000,4.3922,4.6699,4.35,4.49,100041,0
+PLSE.US,D,20231103,000000,4.47,5.02,4.36,4.92,232870,0
+PLSE.US,D,20231106,000000,4.96,5.58,4.94,5.19,299324,0
+PLSE.US,D,20231107,000000,5.21,5.545,5.02,5.31,121034,0
+PLSE.US,D,20231108,000000,5.36,5.38,4.73,5.09,189775,0
+PLSE.US,D,20231109,000000,5.06,5.19,4.58,4.625,109236,0
+PLSE.US,D,20231110,000000,4.62,5.19,4.571,5.16,116007,0
+PLSE.US,D,20231113,000000,5.35,5.85,5.2818,5.41,184607,0
+PLSE.US,D,20231114,000000,5.5,6,5.22,5.82,166630,0
+PLSE.US,D,20231115,000000,5.88,6.48,5.8026,6.38,315935,0
+PLSE.US,D,20231116,000000,6.14,6.58,5.97,6.24,290205,0
+PLSE.US,D,20231117,000000,6.34,6.4297,5.97,6.12,197167,0
+PLSE.US,D,20231120,000000,6.16,6.67,6.01,6.26,163869,0
+PLSE.US,D,20231121,000000,6.33,7.41,6.32,6.61,338517,0
+PLSE.US,D,20231122,000000,6.51,6.89,6.51,6.69,99292,0
+PLSE.US,D,20231124,000000,6.67,7.355,6.63,7.27,159366,0
+PLSE.US,D,20231127,000000,7.11,9,7.11,8.84,453192,0
+PLSE.US,D,20231128,000000,9.04,9.7,8.6,8.74,597361,0
+PLSE.US,D,20231129,000000,8.65,10.21,8.57,9.24,634057,0
+PLSE.US,D,20231130,000000,9.23,9.55,8.804,9.03,478427,0
+PLSE.US,D,20231201,000000,9.48,9.569,8.89,9.16,345302,0
+PLSE.US,D,20231204,000000,9.3,11.0811,9.3,10.27,618368,0
+PLSE.US,D,20231205,000000,10.27,10.4996,9.22,9.4,452663,0
+PLSE.US,D,20231206,000000,9.4,9.51,8.61,9.01,463057,0
+PLSE.US,D,20231207,000000,9,9.484,8.6712,9.32,305742,0
+PLSE.US,D,20231208,000000,9.59,9.821,9.2416,9.48,425439,0
+PLSE.US,D,20231211,000000,9.75,9.75,9.03,9.18,412970,0
+PLSE.US,D,20231212,000000,9.11,9.66,8.83,9.39,264848,0
+PLSE.US,D,20231213,000000,9.62,10.4,9.48,10.09,367809,0
+PLSE.US,D,20231214,000000,10.37,10.48,9.2,9.45,404519,0
+PLSE.US,D,20231215,000000,9.68,10.0686,9.43,9.84,353075,0
+PLSE.US,D,20231218,000000,9.84,10.13,9.5,9.75,197335,0
+PLSE.US,D,20231219,000000,9.78,13.0599,9.78,12.38,1386010,0
+PLSE.US,D,20231220,000000,12.32,13,11.39,11.5,669649,0
+PLSE.US,D,20231221,000000,11.98,12.3617,11.6,12.07,299456,0
+PLSE.US,D,20231222,000000,12.23,13.62,12.07,12.66,350516,0
+PLSE.US,D,20231226,000000,12.6,12.94,11.98,12.62,435433,0
+PLSE.US,D,20231227,000000,12.61,13.35,12.42,12.84,231601,0
+PLSE.US,D,20231228,000000,12.91,13.02,12.26,12.6,405779,0
+PLSE.US,D,20231229,000000,12.79,12.96,12.0137,12.24,316322,0
+PLSE.US,D,20240102,000000,12.02,12.22,10.8561,11.02,385349,0
+PLSE.US,D,20240103,000000,11.06,11.06,10.03,10.09,205983,0
+PLSE.US,D,20240104,000000,10,10.035,9.2,9.25,296212,0
+PLSE.US,D,20240105,000000,8.92,9.4403,8.805,9.03,235899,0
+PLSE.US,D,20240108,000000,9.01,9.2399,8.78,9.12,286826,0
+PLSE.US,D,20240109,000000,8.9,9.1,8.59,8.65,221918,0
+PLSE.US,D,20240110,000000,8.48,8.61,8.12,8.44,253178,0
+PLSE.US,D,20240111,000000,8.37,8.39,7.83,8.13,224634,0
+PLSE.US,D,20240112,000000,8.22,8.3732,7.91,8.03,155118,0
+PLSE.US,D,20240116,000000,7.91,8.29,7.79,8.23,201844,0
+PLSE.US,D,20240117,000000,8.03,8.32,7.79,8.3,154599,0
+PLSE.US,D,20240118,000000,8.28,8.58,8.12,8.49,249029,0
+PLSE.US,D,20240119,000000,8.54,8.54,8.19,8.28,189149,0
+PLSE.US,D,20240122,000000,8.24,9.4,8.24,9.37,203982,0
+PLSE.US,D,20240123,000000,9.46,10.23,9.39,9.88,278357,0
+PLSE.US,D,20240124,000000,10.02,10.08,8.62,8.7,417772,0
+PLSE.US,D,20240125,000000,8.73,9.04,8.2,8.44,225451,0
+PLSE.US,D,20240126,000000,8.33,9.02,8.235,8.52,160095,0
+PLSE.US,D,20240129,000000,8.5,9.3425,8.37,9.28,142446,0
+PLSE.US,D,20240130,000000,9.18,9.26,8.83,9.08,103589,0
+PLSE.US,D,20240131,000000,9.1,9.5,8.84,8.88,122844,0
+PLSE.US,D,20240201,000000,8.94,9.12,8.71,8.98,141324,0
+PLSE.US,D,20240202,000000,8.95,9.69,8.835,9.13,141598,0
+PLSE.US,D,20240205,000000,9.13,9.13,8.32,8.72,188613,0
+PLSE.US,D,20240206,000000,8.67,8.93,8.32,8.7,145793,0
+PLSE.US,D,20240207,000000,8.68,8.68,8.37,8.6,92479,0
+PLSE.US,D,20240208,000000,8.26,8.61,8.26,8.52,140749,0
+PLSE.US,D,20240209,000000,8.61,9.03,8.34,8.38,214182,0
+PLSE.US,D,20240212,000000,8.4,8.675,8.161,8.39,111844,0
+PLSE.US,D,20240213,000000,8.25,8.25,7.77,7.8,132241,0
+PLSE.US,D,20240214,000000,7.92,8.9,7.785,8.78,214851,0
+PLSE.US,D,20240215,000000,8.72,9.3,8.49,9.2,173206,0
+PLSE.US,D,20240216,000000,9.07,9.35,8.95,9.18,110586,0
+PLSE.US,D,20240220,000000,9.25,9.37,8.67,9.13,152616,0
+PLSE.US,D,20240221,000000,8.94,9.48,8.83,9.35,114711,0
+PLSE.US,D,20240222,000000,9.35,9.74,9.32,9.45,137579,0
+PLSE.US,D,20240223,000000,9.46,9.56,9.06,9.12,135399,0
+PLSE.US,D,20240226,000000,8.95,9.99,8.89,9.93,134582,0
+PLSE.US,D,20240227,000000,9.87,11.06,9.8001,10.88,304115,0
+PLSE.US,D,20240228,000000,10.96,10.96,9.88,10.16,133010,0
+PLSE.US,D,20240229,000000,10.35,10.63,9.81,9.88,126974,0
+PLSE.US,D,20240301,000000,10.07,10.29,9.81,10.27,90784,0
+PLSE.US,D,20240304,000000,10.27,10.5592,9.31,9.66,228217,0
+PLSE.US,D,20240305,000000,9.81,9.81,8.77,9.17,272558,0
+PLSE.US,D,20240306,000000,9.47,9.85,9.23,9.305,117688,0
+PLSE.US,D,20240307,000000,9.32,9.74,9.02,9.45,52225,0
+PLSE.US,D,20240308,000000,9.6,9.75,9.28,9.64,164296,0
+PLSE.US,D,20240311,000000,10.02,11.6398,9.7601,10.68,306239,0
+PLSE.US,D,20240312,000000,10.36,10.975,10.01,10.86,166289,0
+PLSE.US,D,20240313,000000,10.85,11.1089,10.45,10.74,105941,0
+PLSE.US,D,20240314,000000,10.85,10.9306,10.18,10.24,117856,0
+PLSE.US,D,20240315,000000,10.14,10.46,10.07,10.31,252191,0
+PLSE.US,D,20240318,000000,10.3,10.35,9.77,9.8,68760,0
+PLSE.US,D,20240319,000000,9.61,9.72,9,9.32,159756,0
+PLSE.US,D,20240320,000000,9.25,9.575,9,9.44,105546,0
+PLSE.US,D,20240321,000000,9.43,9.675,9.27,9.43,96053,0
+PLSE.US,D,20240322,000000,9.35,9.35,8.88,8.96,132563,0
+PLSE.US,D,20240325,000000,8.86,9,8.3406,8.54,125879,0
+PLSE.US,D,20240326,000000,8.57,8.72,8.22,8.25,113873,0
+PLSE.US,D,20240327,000000,8.28,8.45,7.93,8.4,152690,0
+PLSE.US,D,20240328,000000,8.75,9.085,8.57,8.71,310476,0
+PLSE.US,D,20240401,000000,7.696,8.05,6.69,7.99,404397,0
+PLSE.US,D,20240402,000000,7.75,7.75,7.14,7.69,375415,0
+PLSE.US,D,20240403,000000,7.48,7.98,7.3801,7.94,241703,0
+PLSE.US,D,20240404,000000,8.1,8.34,7.55,7.61,255322,0
+PLSE.US,D,20240405,000000,7.58,7.78,7.5,7.57,125837,0
+PLSE.US,D,20240408,000000,7.71,7.74,7.3977,7.51,161245,0
+PLSE.US,D,20240409,000000,7.52,7.71,7.47,7.53,120182,0
+PLSE.US,D,20240410,000000,7.24,7.6191,7.1107,7.41,137653,0
+PLSE.US,D,20240411,000000,7.42,7.5962,6.94,7.26,233990,0
+PLSE.US,D,20240412,000000,7.15,7.31,6.97,7.22,133963,0
+PLSE.US,D,20240415,000000,7.27,8.23,7.24,7.82,328356,0
+PLSE.US,D,20240416,000000,7.75,7.86,7.45,7.78,113563,0
+PLSE.US,D,20240417,000000,7.87,7.87,7.38,7.47,149671,0
+PLSE.US,D,20240418,000000,7.39,7.53,7.275,7.36,147946,0
+PLSE.US,D,20240419,000000,7.26,7.59,6.8134,7.23,180938,0
+PLSE.US,D,20240422,000000,7.3,7.3,6.73,6.85,94131,0
+PLSE.US,D,20240423,000000,6.86,7.05,6.81,6.86,124448,0
+PLSE.US,D,20240424,000000,6.92,6.935,6.67,6.86,129156,0
+PLSE.US,D,20240425,000000,6.69,6.78,6.595,6.69,117307,0
+PLSE.US,D,20240426,000000,6.71,7.21,6.65,7.19,71325,0
+PLSE.US,D,20240429,000000,7.23,7.69,7.15,7.25,161684,0
+PLSE.US,D,20240430,000000,7.11,7.77,7.07,7.37,195730,0
+PLSE.US,D,20240501,000000,7.35,7.81,7.19,7.6,129697,0
+PLSE.US,D,20240502,000000,7.71,8.42,7.52,8.05,179846,0
+PLSE.US,D,20240503,000000,8.09,8.23,7.73,7.82,169447,0
+PLSE.US,D,20240506,000000,7.91,8.015,7.17,7.73,194682,0
+PLSE.US,D,20240507,000000,7.64,7.85,7.42,7.6,233503,0
+PLSE.US,D,20240508,000000,7.38,7.51,6.85,6.9,147815,0
+PLSE.US,D,20240509,000000,6.8,7.09,6.6797,6.95,217170,0
+PLSE.US,D,20240510,000000,6.91,7.46,6.8,7.45,150500,0
+PLSE.US,D,20240513,000000,7.44,7.55,7.11,7.15,272503,0
+PLSE.US,D,20240514,000000,7.48,7.85,7.3,7.69,178541,0
+PLSE.US,D,20240515,000000,7.7,7.7,6.66,7.26,239597,0
+PLSE.US,D,20240516,000000,7.21,7.92,7.21,7.89,101247,0
+PLSE.US,D,20240517,000000,7.92,7.955,7.6,7.81,170165,0
+PLSE.US,D,20240520,000000,7.74,8.78,7.61,8.58,155811,0
+PLSE.US,D,20240521,000000,8.57,9.87,8.57,9.73,210155,0
+PLSE.US,D,20240522,000000,9.85,12.19,9.82,11.94,824118,0
+PLSE.US,D,20240523,000000,11.93,11.98,10.89,11.95,262197,0
+PLSE.US,D,20240524,000000,11.71,12,10.74,11.37,208655,0
+PLSE.US,D,20240528,000000,11.35,13.43,11.0901,13.32,390407,0
+PLSE.US,D,20240529,000000,12.74,13.74,12.26,12.62,434190,0
+PLSE.US,D,20240530,000000,12.54,12.6,11.32,12.05,486848,0
+PLSE.US,D,20240531,000000,11,11.595,10.055,11.55,277032,0
+PLSE.US,D,20240603,000000,11.5,13.88,10.62,13.59,575698,0
+PLSE.US,D,20240604,000000,13.42,14.96,13.17,14.01,434505,0
+PLSE.US,D,20240605,000000,13.9,14.71,13.47,13.71,229436,0
+PLSE.US,D,20240606,000000,13.31,14.6,13.07,14.545,179853,0
+PLSE.US,D,20240607,000000,14.32,14.54,12.38,12.38,413056,0
+PLSE.US,D,20240610,000000,12.34,13.03,12.07,12.25,154826,0
+PLSE.US,D,20240611,000000,12.06,14.19,12.04,14.04,248505,0
+PLSE.US,D,20240612,000000,14.25,14.4996,13.19,13.37,198196,0
+PLSE.US,D,20240613,000000,13.23,13.52,11.94,12.2,208667,0
+PLSE.US,D,20240614,000000,11.97,12.4,11.604,12.03,77073,0
+PLSE.US,D,20240617,000000,11.81,12.16,11.38,11.85,192027,0
+PLSE.US,D,20240618,000000,11.7,11.7,11.23,11.4,102841,0
+PLSE.US,D,20240620,000000,11.29,11.62,11.02,11.11,121651,0
+PLSE.US,D,20240621,000000,11.12,11.57,10.39,10.74,232692,0
+PLSE.US,D,20240624,000000,10.51,10.75,10.2,10.58,239202,0
+PLSE.US,D,20240625,000000,10.61,10.61,9.81,10.02,193453,0
+PLSE.US,D,20240626,000000,9.85,10.22,9.7,9.97,177354,0
+PLSE.US,D,20240627,000000,9.97,11.34,9.91,11.01,142622,0
+PLSE.US,D,20240628,000000,11.11,11.49,10.57,11.19,879733,0
+PLSE.US,D,20240701,000000,10.96,11.44,10.52,10.83,168515,0
+PLSE.US,D,20240702,000000,10.77,11.83,10.76,11.41,170609,0
+PLSE.US,D,20240703,000000,11.38,12.37,11.33,11.54,150673,0
+PLSE.US,D,20240705,000000,11.49,12.14,11.13,12.05,163275,0
+PLSE.US,D,20240708,000000,13.32,17.0499,13.05,15.51,1813943,0
+PLSE.US,D,20240709,000000,15.19,16.05,14.45,14.74,401119,0
+PLSE.US,D,20240710,000000,14.59,15.2391,14.33,14.86,251857,0
+PLSE.US,D,20240711,000000,14.86,16.21,14.412,16.13,268162,0
+PLSE.US,D,20240712,000000,16.57,19.15,16.25,18.58,458319,0
+PLSE.US,D,20240715,000000,18.01,19.58,16.5022,19.51,400928,0
+PLSE.US,D,20240716,000000,19.92,20.4382,18.34,19.28,286687,0
+PLSE.US,D,20240717,000000,18.64,18.83,16.3,16.38,280474,0
+PLSE.US,D,20240718,000000,16.86,16.86,15.62,16.42,199659,0
+PLSE.US,D,20240719,000000,16.57,17.08,15.855,15.96,179520,0
+PLSE.US,D,20240722,000000,15.87,16.98,15.17,16.82,205984,0
+PLSE.US,D,20240723,000000,16.64,17.49,16.12,17.45,156151,0
+PLSE.US,D,20240724,000000,17.15,18.45,16.8232,18.34,230280,0
+PLSE.US,D,20240725,000000,18.17,19.49,17.49,17.71,331347,0
+PLSE.US,D,20240726,000000,18.19,18.95,16.49,17.07,237638,0
+PLSE.US,D,20240729,000000,16.84,16.845,15.04,15.13,197670,0
+PLSE.US,D,20240730,000000,15.51,15.7331,14.07,14.23,137841,0
+PLSE.US,D,20240731,000000,14.18,15.34,14.07,14.96,150655,0
+PLSE.US,D,20240801,000000,15.03,15.3,14.69,15.1,95871,0
+PLSE.US,D,20240802,000000,14.55,15.0087,14.09,14.83,111488,0
+PLSE.US,D,20240805,000000,13.92,14.9937,13.5,14,196720,0
+PLSE.US,D,20240806,000000,14.03,14.8831,13.76,14.04,109833,0
+PLSE.US,D,20240807,000000,14.37,14.59,13.6,13.76,97680,0
+PLSE.US,D,20240808,000000,14.19,16.36,13.8,15.1,204983,0
+PLSE.US,D,20240809,000000,15.13,15.87,14.61,15.65,159642,0
+PLSE.US,D,20240812,000000,15.635,15.92,14.9206,15.65,211087,0
+PLSE.US,D,20240813,000000,16.1,18.3,16.1,16.91,288900,0
+PLSE.US,D,20240814,000000,16.71,17.5771,16.57,16.82,125287,0
+PLSE.US,D,20240815,000000,17.26,19.43,17.05,19.09,225874,0
+PLSE.US,D,20240816,000000,18.71,19.5,18.5,19.01,157976,0
+PLSE.US,D,20240819,000000,19,19.98,18.81,19.96,170590,0
+PLSE.US,D,20240820,000000,19.95,20.59,19.11,19.19,194819,0
+PLSE.US,D,20240821,000000,19.19,21.99,18.25,21.83,207335,0
+PLSE.US,D,20240822,000000,21.96,22.21,20.87,21.53,118729,0
+PLSE.US,D,20240823,000000,21.59,22.69,21.06,21.48,145407,0
+PLSE.US,D,20240826,000000,21.74,21.8,20.29,20.53,125766,0
+PLSE.US,D,20240827,000000,20.43,21.04,18.15,18.34,228054,0
+PLSE.US,D,20240828,000000,18.5,19.09,18.11,18.29,109782,0
+PLSE.US,D,20240829,000000,18.5,19.31,16.5901,19.27,335354,0
+PLSE.US,D,20240830,000000,19.04,19.6991,18.2813,18.64,378719,0
+PLSE.US,D,20240903,000000,18.46,18.77,16.56,17.1,190440,0
+PLSE.US,D,20240904,000000,16.91,17.57,16.7201,16.93,94786,0
+PLSE.US,D,20240905,000000,17.03,18.1799,16.73,17.48,109546,0
+PLSE.US,D,20240906,000000,17.5,17.68,16.61,17.19,70366,0
+PLSE.US,D,20240909,000000,17.34,19.22,17.27,17.54,223617,0
+PLSE.US,D,20240910,000000,17.5,17.6,16.55,17.23,143433,0
+PLSE.US,D,20240911,000000,17.17,17.85,16.93,17.14,115845,0
+PLSE.US,D,20240912,000000,17.22,18.97,17.22,18.91,105995,0
+PLSE.US,D,20240913,000000,19.28,19.28,18.36,18.51,140174,0
+PLSE.US,D,20240916,000000,19,20.44,18.655,20.39,192590,0
+PLSE.US,D,20240917,000000,20.5,21.05,20.13,20.33,185071,0
+PLSE.US,D,20240918,000000,20.32,20.93,18.8001,18.98,204389,0
+PLSE.US,D,20240919,000000,19.79,20.3235,18.445,18.73,145409,0
+PLSE.US,D,20240920,000000,18.78,18.91,17.5887,17.87,512732,0
+PLSE.US,D,20240923,000000,17.82,18.005,16.73,17.32,148910,0
+PLSE.US,D,20240924,000000,17.44,17.45,16.76,17.14,138599,0
+PLSE.US,D,20240925,000000,17.06,17.5,16.8,16.93,157672,0
+PLSE.US,D,20240926,000000,17.32,17.4211,16.67,16.89,108517,0
+PLSE.US,D,20240927,000000,17.18,17.31,16.6801,17.205,90456,0
+PLSE.US,D,20240930,000000,17.19,18.72,17.19,17.54,215733,0
+PLSE.US,D,20241001,000000,17.68,18.08,16.17,16.55,183344,0
+PLSE.US,D,20241002,000000,16.37,16.93,16.37,16.53,100675,0
+PLSE.US,D,20241003,000000,16.51,16.75,15.9036,16.1,106928,0
+PLSE.US,D,20241004,000000,16.45,16.9,15.97,15.98,185266,0
+PLSE.US,D,20241007,000000,15.84,16.28,15.75,16.21,116694,0
+PLSE.US,D,20241008,000000,16.24,16.5,15.72,15.79,104613,0
+PLSE.US,D,20241009,000000,15.67,15.84,15.285,15.74,70354,0
+PLSE.US,D,20241010,000000,15.7,16.27,15.37,15.6,90072,0
+PLSE.US,D,20241011,000000,15.44,17.12,15.29,17.08,121476,0
+PLSE.US,D,20241014,000000,17.02,17.36,16.34,16.52,114452,0
+PLSE.US,D,20241015,000000,16.31,16.82,15.9,16.39,58467,0
+PLSE.US,D,20241016,000000,16.6,17.47,16.5281,17.39,153484,0
+PLSE.US,D,20241017,000000,17.24,17.94,17.2,17.77,90314,0
+PLSE.US,D,20241018,000000,17.9,18.13,17.27,17.3,92546,0
+PLSE.US,D,20241021,000000,17.19,17.88,16.81,17.81,104382,0
+PLSE.US,D,20241022,000000,17.69,18.18,17.36,17.63,70531,0
+PLSE.US,D,20241023,000000,17.52,17.75,16.26,16.84,123463,0
+PLSE.US,D,20241024,000000,16.85,18.085,16.825,17.92,138551,0
+PLSE.US,D,20241025,000000,18.02,18.22,17.385,17.62,71468,0
+PLSE.US,D,20241028,000000,17.99,18.1,17.165,17.59,122812,0
+PLSE.US,D,20241029,000000,17.52,17.52,16.85,17.04,62185,0
+PLSE.US,D,20241030,000000,16.79,18.085,16.52,17.72,102386,0
+PLSE.US,D,20241031,000000,17.89,17.89,15.8,17.43,274793,0
+PLSE.US,D,20241101,000000,17.33,17.49,14.06,14.56,402495,0
+PLSE.US,D,20241104,000000,14.565,15.43,14.3062,15.19,188024,0
+PLSE.US,D,20241105,000000,15.23,16.6,15.13,16.47,120398,0
+PLSE.US,D,20241106,000000,17.2,18.2162,16.892,18.05,205818,0
+PLSE.US,D,20241107,000000,18.11,18.42,17.6,17.98,143508,0
+PLSE.US,D,20241108,000000,18.04,20.14,17.835,19.87,208948,0
+PLSE.US,D,20241111,000000,19.87,20.13,18.66,18.78,169331,0
+PLSE.US,D,20241112,000000,18.69,18.9753,17.14,17.74,307819,0
+PLSE.US,D,20241113,000000,17.94,18.4,17.245,17.39,837511,0
+PLSE.US,D,20241114,000000,17.38,17.63,16.84,17.11,133762,0
+PLSE.US,D,20241115,000000,17.21,17.315,16.58,16.64,91508,0
+PLSE.US,D,20241118,000000,16.53,17.02,16.05,16.48,164693,0
+PLSE.US,D,20241119,000000,16.37,17.195,16.29,17.04,90329,0
+PLSE.US,D,20241120,000000,17.02,17.19,15.82,16.14,163571,0
+PLSE.US,D,20241121,000000,16.04,16.53,15.62,16.12,80583,0
+PLSE.US,D,20241122,000000,16.27,17.71,16.0544,17.68,138427,0
+PLSE.US,D,20241125,000000,18.02,19.23,17.5,17.985,251535,0
+PLSE.US,D,20241126,000000,17.9,20.94,17.9,20.3,335264,0
+PLSE.US,D,20241127,000000,20.38,21.47,19.84,20.37,179185,0
+PLSE.US,D,20241129,000000,20.64,21.8,20.55,21.4,123050,0
+PLSE.US,D,20241202,000000,21.38,21.47,20.355,20.88,207444,0
+PLSE.US,D,20241203,000000,20.88,21.22,20.06,20.28,65577,0
+PLSE.US,D,20241204,000000,20.15,20.41,19.15,19.78,172314,0
+PLSE.US,D,20241205,000000,19.7,19.9,18.6,18.76,116165,0
+PLSE.US,D,20241206,000000,18.94,20.17,18.77,19.75,95716,0
+PLSE.US,D,20241209,000000,19.08,19.51,17.69,18.73,170956,0
+PLSE.US,D,20241210,000000,17.94,18.195,16.35,16.67,290796,0
+PLSE.US,D,20241211,000000,16.96,17.8175,16.5536,17.27,105315,0
+PLSE.US,D,20241212,000000,17.11,17.94,16.68,17.14,186123,0
+PLSE.US,D,20241213,000000,17.29,17.72,16.79,17.65,314745,0
+PLSE.US,D,20241216,000000,18.51,20.565,18.37,19.17,318505,0
+PLSE.US,D,20241217,000000,19.51,20.69,19.02,19.24,157823,0
+PLSE.US,D,20241218,000000,19.94,19.94,17.48,17.83,180050,0
+PLSE.US,D,20241219,000000,18.03,18.355,17.27,17.79,140197,0
+PLSE.US,D,20241220,000000,17.5,18.533,17.5,17.98,166780,0
+PLSE.US,D,20241223,000000,17.86,17.95,17.15,17.4,102767,0
+PLSE.US,D,20241224,000000,17.87,18.63,17.48,18.33,118108,0
+PLSE.US,D,20241226,000000,18.18,18.87,17.75,18.73,127153,0
+PLSE.US,D,20241227,000000,18.55,19.02,17.99,18.02,102320,0
+PLSE.US,D,20241230,000000,17.61,18.24,16.97,17.66,110923,0
+PLSE.US,D,20241231,000000,17.88,18.475,17.25,17.41,357063,0
+PLSE.US,D,20250102,000000,17.41,18.16,17.12,17.79,128367,0
+PLSE.US,D,20250103,000000,18.07,19.78,18.07,19.63,136204,0
+PLSE.US,D,20250106,000000,20,20.24,19,19.15,143710,0
+PLSE.US,D,20250107,000000,19.14,19.27,18.3,18.55,87817,0
+PLSE.US,D,20250108,000000,18.28,18.46,17.99,18.43,72639,0
+PLSE.US,D,20250110,000000,18.43,18.7172,17.73,18.465,164186,0
+PLSE.US,D,20250113,000000,18.19,18.7034,17.49,18.02,126420,0
+PLSE.US,D,20250114,000000,18.1,18.28,17.19,17.2,278976,0
+PLSE.US,D,20250115,000000,17.87,17.93,17.3605,17.79,59083,0
+PLSE.US,D,20250116,000000,17.92,17.92,17.1807,17.64,60983,0
+PLSE.US,D,20250117,000000,17.98,18.4569,17.61,17.61,92511,0
+PLSE.US,D,20250121,000000,17.82,19.82,17.82,19.575,127393,0
+PLSE.US,D,20250122,000000,19.45,19.9,18.64,18.72,174081,0
+PLSE.US,D,20250123,000000,18.51,18.62,17.75,17.82,107703,0
+PLSE.US,D,20250124,000000,17.6,18.85,17.35,18.12,105299,0
+PLSE.US,D,20250127,000000,17.81,18.87,17.81,18.66,124308,0
+PLSE.US,D,20250128,000000,18.66,19.6825,18.6,19.33,112977,0
+PLSE.US,D,20250129,000000,19.37,20.3609,19.31,19.74,136251,0
+PLSE.US,D,20250130,000000,19.98,20.37,19.38,19.66,117624,0
+PLSE.US,D,20250131,000000,19.6,22.05,19.6,20.93,288812,0
+PLSE.US,D,20250203,000000,20.91,21.54,20.01,20.39,124069,0
+PLSE.US,D,20250204,000000,20.58,23.74,20.58,23.415,206000,0
+PLSE.US,D,20250205,000000,23.74,25,23.06,24.56,340988,0
+PLSE.US,D,20250206,000000,24.7,24.7,21.55,21.79,258699,0
+PLSE.US,D,20250207,000000,21.97,22.2396,20.04,21.78,292560,0
+PLSE.US,D,20250210,000000,21.99,22.75,21.16,22.36,164254,0
+PLSE.US,D,20250211,000000,21.96,22.315,21.105,21.64,96469,0
+PLSE.US,D,20250212,000000,21.21,22.33,20.9315,21.44,100160,0
+PLSE.US,D,20250213,000000,21.71,21.71,20.5901,21.41,163679,0
+PLSE.US,D,20250214,000000,21.49,21.9499,20.92,20.99,135721,0
+PLSE.US,D,20250218,000000,20.99,22,20.5,21.89,127957,0
+PLSE.US,D,20250219,000000,22.15,22.2299,19.875,20.27,186119,0
+PLSE.US,D,20250220,000000,20.07,20.31,19.64,20,119054,0
+PLSE.US,D,20250221,000000,20.07,20.098,19.145,19.47,147763,0
+PLSE.US,D,20250224,000000,19.51,19.615,18.5393,18.8,78322,0
+PLSE.US,D,20250225,000000,18.53,19.45,18.1163,19.32,148015,0
+PLSE.US,D,20250226,000000,19.55,20.5,19.24,19.34,140235,0
+PLSE.US,D,20250227,000000,19.39,20.202,18.29,18.34,100258,0
+PLSE.US,D,20250228,000000,17.94,18.83,16.5,18.31,293358,0
+PLSE.US,D,20250303,000000,18.42,18.5,17.66,17.87,196194,0
+PLSE.US,D,20250304,000000,17.63,18.42,17.25,17.77,131602,0
+PLSE.US,D,20250305,000000,17.78,18.57,17.45,17.66,184744,0
+PLSE.US,D,20250306,000000,17.27,17.665,16.4,16.92,240943,0
+PLSE.US,D,20250307,000000,16.86,17.775,16.6,17.37,119127,0
+PLSE.US,D,20250310,000000,17.03,17.41,16.475,17.245,179700,0
+PLSE.US,D,20250311,000000,17.28,17.66,16.732,17.14,160427,0
+PLSE.US,D,20250312,000000,17.49,17.905,17.12,17.13,137855,0
+PLSE.US,D,20250313,000000,17.27,17.89,16.87,16.99,90364,0
+PLSE.US,D,20250314,000000,17.18,17.54,16.54,16.91,145069,0
+PLSE.US,D,20250317,000000,16.86,17.13,15.98,16.05,264760,0
+PLSE.US,D,20250318,000000,15.93,16.235,15.12,15.99,158818,0
+PLSE.US,D,20250319,000000,16.04,16.87,15.99,16.76,211720,0
+PLSE.US,D,20250320,000000,16.53,17.0199,16.195,16.21,172968,0
+PLSE.US,D,20250321,000000,15.92,16.5272,15.57,16.06,222228,0
+PLSE.US,D,20250324,000000,16.61,16.99,16.03,16.07,196658,0
+PLSE.US,D,20250325,000000,15.92,16.435,15.55,15.85,245113,0
+PLSE.US,D,20250326,000000,15.79,16.82,15.2,15.8,229273,0
+PLSE.US,D,20250327,000000,15.8,15.93,15.44,15.66,282109,0
+PLSE.US,D,20250328,000000,16.36,17.85,15.805,16.6,475939,0
+PLSE.US,D,20250331,000000,16.22,16.72,15.53,16.09,460092,0
+PLSE.US,D,20250401,000000,15.98,16.2662,15.285,15.94,289457,0
+PLSE.US,D,20250402,000000,15.77,16.8,15.77,16.73,265681,0
+PLSE.US,D,20250403,000000,15.94,16.135,14.515,14.53,267951,0
+PLSE.US,D,20250404,000000,14.05,15.17,13.7658,15.08,250197,0
+PLSE.US,D,20250407,000000,14.39,16.12,13.8,15.16,164753,0
+PLSE.US,D,20250408,000000,15.77,15.77,14.19,14.48,182686,0
+PLSE.US,D,20250409,000000,14.28,15.7899,14.0271,15.57,196603,0
+PLSE.US,D,20250410,000000,15.01,15.865,14.5834,15.56,166309,0
+PLSE.US,D,20250411,000000,15.55,16.23,15.495,16.04,126748,0
+PLSE.US,D,20250414,000000,16.38,16.69,15.9,16.54,234405,0
+PLSE.US,D,20250415,000000,16.56,17.09,16.53,17.03,115371,0
+PLSE.US,D,20250416,000000,16.93,17.245,16.4,16.89,110283,0
+PLSE.US,D,20250417,000000,16.9,18.17,16.71,17.74,132214,0
+PLSE.US,D,20250421,000000,17.52,17.73,16.64,17.29,127230,0
+PLSE.US,D,20250422,000000,17.4,18.4,17.4,18.27,161585,0
+PLSE.US,D,20250423,000000,18.64,19.18,18.0217,18.18,236347,0
+PLSE.US,D,20250424,000000,18.43,19.3,18.29,19.27,155152,0
+PLSE.US,D,20250425,000000,19.32,19.45,17.55,17.91,189695,0
+PLSE.US,D,20250428,000000,17.95,18.3218,17.48,17.95,229469,0
+PLSE.US,D,20250429,000000,17.78,18.37,17.555,17.8,111201,0
+PLSE.US,D,20250430,000000,17.36,17.65,17,17.02,100534,0
+PLSE.US,D,20250501,000000,17.38,17.91,17.015,17.17,218123,0
+PLSE.US,D,20250502,000000,17.38,18.055,17.13,17.19,170703,0
+PLSE.US,D,20250505,000000,17,17.32,16.46,16.59,155535,0
+PLSE.US,D,20250506,000000,16.5,16.61,15.92,16.55,210223,0
+PLSE.US,D,20250507,000000,16.6,17.1592,16.5,16.69,101191,0
+PLSE.US,D,20250508,000000,16.89,17.5399,16.79,16.85,210595,0
+PLSE.US,D,20250509,000000,16.78,17.47,16.595,17.07,160321,0
+PLSE.US,D,20250512,000000,17.78,17.89,16.735,16.79,189714,0
+PLSE.US,D,20250513,000000,16.75,17.03,16.32,16.84,136671,0
+PLSE.US,D,20250514,000000,16.77,16.8999,15.7201,16.3,226811,0
+PLSE.US,D,20250515,000000,16.21,16.56,15.89,16.49,115148,0
+PLSE.US,D,20250516,000000,16.49,17.72,16.35,17.19,175004,0
+PLSE.US,D,20250519,000000,16.88,17.37,16.4504,17.13,129247,0
+PLSE.US,D,20250520,000000,16.98,17.34,16.5871,17.07,122452,0
+PLSE.US,D,20250521,000000,17.15,18.1,16.92,17.3,204807,0
+PLSE.US,D,20250522,000000,17.07,17.32,16.66,16.86,171462,0
+PLSE.US,D,20250523,000000,16.56,17.16,16.56,16.89,152222,0
+PLSE.US,D,20250527,000000,17.01,17.165,16.76,16.93,123355,0
+PLSE.US,D,20250528,000000,16.95,18.1772,16.75,17.93,159290,0
+PLSE.US,D,20250529,000000,17.98,18.26,17.63,17.84,146381,0
+PLSE.US,D,20250530,000000,17.82,18.19,17.125,17.305,154798,0
+PLSE.US,D,20250602,000000,17.27,17.495,16.755,16.88,115392,0
+PLSE.US,D,20250603,000000,16.9,17.9,16.75,17.63,145111,0
+PLSE.US,D,20250604,000000,17.66,17.905,17.51,17.555,116280,0
+PLSE.US,D,20250605,000000,17.51,17.6399,15.915,16.32,229378,0
+PLSE.US,D,20250606,000000,16.5,17.29,16.22,17.1,158354,0
+PLSE.US,D,20250609,000000,17.33,17.425,16.53,17.29,139714,0
+PLSE.US,D,20250610,000000,17.43,17.525,16.64,17.34,219465,0
+PLSE.US,D,20250611,000000,17.55,17.81,16.35,16.73,176712,0
+PLSE.US,D,20250612,000000,16.69,17.1763,16.11,16.18,299185,0
+PLSE.US,D,20250613,000000,15.99,16.19,15.76,15.77,173163,0
+PLSE.US,D,20250616,000000,15.78,15.985,15.07,15.33,155379,0
+PLSE.US,D,20250617,000000,15.03,15.29,14.72,15.04,232774,0
+PLSE.US,D,20250618,000000,15.01,15.28,14.7102,15.05,239620,0
+PLSE.US,D,20250620,000000,15.21,15.44,14.57,15.3,342608,0
+PLSE.US,D,20250623,000000,15.21,15.5,14.645,15.49,193219,0
+PLSE.US,D,20250624,000000,15.61,15.61,15.11,15.4,173168,0
+PLSE.US,D,20250625,000000,15.37,15.45,15.005,15.31,122859,0
+PLSE.US,D,20250626,000000,15.3,15.395,14.835,14.89,164889,0
+PLSE.US,D,20250627,000000,14.94,15.34,14.76,15.08,222456,0
+PLSE.US,D,20250630,000000,15.2,15.4,14.99,15.09,131954,0
+PLSE.US,D,20250701,000000,14.96,15.3278,14.69,14.84,287259,0
+PLSE.US,D,20250702,000000,14.82,15.42,14.68,15.32,218406,0
+PLSE.US,D,20250703,000000,15.29,15.42,15.01,15.3,99122,0
+PLSE.US,D,20250707,000000,15.3,16.3,15.22,15.81,269408,0
+PLSE.US,D,20250708,000000,15.83,15.94,15.26,15.53,189788,0
+PLSE.US,D,20250709,000000,15.64,16.6789,15.19,16.19,268542,0
+PLSE.US,D,20250710,000000,16.14,17.27,15.97,17.12,144526,0
+PLSE.US,D,20250711,000000,17,17,15.77,16.03,116219,0
+PLSE.US,D,20250714,000000,15.96,16.18,15.5,16.07,155259,0
+PLSE.US,D,20250715,000000,16.15,16.2099,15.09,15.22,149271,0
+PLSE.US,D,20250716,000000,15.36,15.78,15.1207,15.72,132643,0
+PLSE.US,D,20250717,000000,15.56,15.935,15.49,15.65,159416,0
+PLSE.US,D,20250718,000000,15.84,15.84,15.07,15.1,210216,0
+PLSE.US,D,20250721,000000,15.14,15.3799,14.8,14.97,110327,0
+PLSE.US,D,20250722,000000,14.94,15.2745,14.94,15.16,110755,0
+PLSE.US,D,20250723,000000,15.3,15.49,14.9,15.17,104393,0
+PLSE.US,D,20250724,000000,15.07,15.275,14.7711,14.87,95488,0
+PLSE.US,D,20250725,000000,14.91,14.96,14.505,14.93,103500,0
+PLSE.US,D,20250728,000000,14.94,15.3,14.68,15.21,171157,0
+PLSE.US,D,20250729,000000,15.34,15.34,14.62,14.71,134447,0
+PLSE.US,D,20250730,000000,14.85,15.12,14.59,14.73,115938,0
+PLSE.US,D,20250731,000000,14.61,15.09,14.45,15.02,217196,0
+PLSE.US,D,20250801,000000,14.75,14.92,14.17,14.75,159409,0
+PLSE.US,D,20250804,000000,14.79,15.07,14.59,15.07,131345,0
+PLSE.US,D,20250805,000000,15.09,15.385,14.775,15.25,108650,0
+PLSE.US,D,20250806,000000,15.23,15.515,15.01,15.34,159828,0
+PLSE.US,D,20250807,000000,15.38,15.42,14.46,14.72,169924,0
+PLSE.US,D,20250808,000000,14.83,14.9,14.455,14.71,101101,0
+PLSE.US,D,20250811,000000,14.55,14.9821,14.49,14.88,126649,0
+PLSE.US,D,20250812,000000,14.9,15.235,14.755,15.1,180821,0
+PLSE.US,D,20250813,000000,15.3,17.06,15.19,16.79,362408,0
+PLSE.US,D,20250814,000000,16.65,17.88,16.22,17.31,330374,0
+PLSE.US,D,20250815,000000,17.43,17.61,15.97,16.16,309150,0
+PLSE.US,D,20250818,000000,16.15,16.24,15.64,15.68,121953,0
+PLSE.US,D,20250819,000000,15.63,15.955,15.215,15.86,122708,0
+PLSE.US,D,20250820,000000,15.82,16.05,15.53,15.95,120606,0
+PLSE.US,D,20250821,000000,15.99,16.2,15.81,16,79347,0
+PLSE.US,D,20250822,000000,16.19,17.25,16.13,17.05,164907,0
+PLSE.US,D,20250825,000000,17.06,17.342,16.48,16.49,128245,0
+PLSE.US,D,20250826,000000,16.66,17.058,16.53,16.91,166094,0
+PLSE.US,D,20250827,000000,16.81,16.97,15.75,15.85,172349,0
+PLSE.US,D,20250828,000000,15.85,16.035,15.5,15.56,156939,0
+PLSE.US,D,20250829,000000,15.56,15.76,15.31,15.54,91586,0
+PLSE.US,D,20250902,000000,15.35,15.78,15.07,15.11,154454,0
+PLSE.US,D,20250903,000000,15.09,15.2713,14.87,14.99,119198,0
+PLSE.US,D,20250904,000000,15.05,15.315,14.85,15.17,95479,0
+PLSE.US,D,20250905,000000,15.17,15.42,14.94,15.11,71669,0
+PLSE.US,D,20250908,000000,15.2,15.527,14.895,15.04,127643,0
+PLSE.US,D,20250909,000000,15.03,15.28,14.89,14.94,111730,0
+PLSE.US,D,20250910,000000,14.86,15.1401,14.4,14.77,341300,0
+PLSE.US,D,20250911,000000,14.69,15.21,14.46,15.1,288760,0
+PLSE.US,D,20250912,000000,15.01,15.035,13.83,14.52,438312,0
+PLSE.US,D,20250915,000000,15.23,16.5089,15.16,15.74,396914,0
+PLSE.US,D,20250916,000000,15.56,16.8,15.47,16.64,299354,0
+PLSE.US,D,20250917,000000,16.66,16.75,16,16.27,226554,0
+PLSE.US,D,20250918,000000,16.27,18.66,16.27,18.52,547118,0
+PLSE.US,D,20250919,000000,18.52,18.52,17.51,17.61,523812,0
+PLSE.US,D,20250922,000000,17.39,17.89,17.05,17.56,264478,0
+PLSE.US,D,20250923,000000,17.52,18.06,17.24,17.7,171551,0
+PLSE.US,D,20250924,000000,17.75,18.11,17.45,17.67,128039,0
+PLSE.US,D,20250925,000000,17.34,17.4,16.93,17.09,106626,0
+PLSE.US,D,20250926,000000,17.1,18.11,17.1,17.77,116425,0
+PLSE.US,D,20250929,000000,17.8,18,17.6,17.8,109839,0
+PLSE.US,D,20250930,000000,17.7,18.17,17.4744,17.7,108258,0
+PLSE.US,D,20251001,000000,17.65,18.38,17.1,18.12,193466,0
+PLSE.US,D,20251002,000000,18.24,19.03,17.525,18.99,223669,0
+PLSE.US,D,20251003,000000,19.18,20.4,19.11,19.29,505164,0
+PLSE.US,D,20251006,000000,19.25,19.94,19.076,19.45,159674,0
+PLSE.US,D,20251007,000000,19.43,19.94,19.23,19.87,148951,0
+PLSE.US,D,20251008,000000,19.93,20.2,19.565,19.94,243447,0
+PLSE.US,D,20251009,000000,20,20.005,19.19,19.25,79171,0
+PLSE.US,D,20251010,000000,19.28,19.35,17.45,17.6,236312,0
+PLSE.US,D,20251013,000000,17.92,18.09,16.83,17.33,170872,0
+PLSE.US,D,20251014,000000,17.08,17.47,16.76,17.26,156771,0
+PLSE.US,D,20251015,000000,17.45,17.8546,17.155,17.29,134791,0
+PLSE.US,D,20251016,000000,17.38,18.1,17.33,17.57,116396,0
+PLSE.US,D,20251017,000000,17.43,17.87,17.24,17.56,122755,0
+PLSE.US,D,20251020,000000,17.67,18.242,17.54,18.21,148078,0
+PLSE.US,D,20251021,000000,18.04,18.435,17.95,18.08,70632,0
+PLSE.US,D,20251022,000000,18.1,18.115,17.09,17.25,113927,0
+PLSE.US,D,20251023,000000,17.3,17.565,17.25,17.395,60159,0
+PLSE.US,D,20251024,000000,17.74,18.35,17.455,18.075,171194,0
+PLSE.US,D,20251027,000000,18.15,18.33,17.47,17.5,223823,0
+PLSE.US,D,20251028,000000,17.4,17.68,16.96,17.35,106062,0
+PLSE.US,D,20251029,000000,17.27,17.54,16.86,17.11,106358,0
+PLSE.US,D,20251030,000000,16.98,17.34,16.8401,16.895,95812,0
+PLSE.US,D,20251031,000000,16.9,16.99,16.64,16.93,111789,0
+PLSE.US,D,20251103,000000,16.8,16.95,16.28,16.79,114711,0
+PLSE.US,D,20251104,000000,16.5,16.77,15.8,16.06,127552,0
+PLSE.US,D,20251105,000000,16.14,16.47,16.01,16.27,145528,0
+PLSE.US,D,20251106,000000,14.95,16.77,14.95,15.73,117916,0
+PLSE.US,D,20251107,000000,15.4,15.86,15.24,15.46,110509,0
+PLSE.US,D,20251110,000000,15.6,16.13,15.23,15.355,126042,0
+PLSE.US,D,20251111,000000,15.43,15.93,15.17,15.32,139401,0
+PLSE.US,D,20251112,000000,15.25,15.46,14.85,15,109508,0
+PLSE.US,D,20251113,000000,14.87,15.47,14,14.14,355090,0
+PLSE.US,D,20251114,000000,14,14.7545,13.9,14.4,214315,0
+PLSE.US,D,20251117,000000,14.24,14.42,13.63,13.75,218475,0
+PLSE.US,D,20251118,000000,13.75,13.75,12.91,13.58,321287,0
+PLSE.US,D,20251119,000000,13.54,13.92,12.99,13.01,150680,0
+PLSE.US,D,20251120,000000,13.26,14,12.56,12.66,229703,0
+PLSE.US,D,20251121,000000,12.7,13.44,12.7,13.01,304361,0
+PLSE.US,D,20251124,000000,13.05,13.46,12.95,13.09,220042,0
+PLSE.US,D,20251125,000000,13.06,13.45,13.0105,13.33,116703,0
+PLSE.US,D,20251126,000000,13.34,13.88,13.07,13.79,160696,0
+PLSE.US,D,20251128,000000,13.81,14.175,13.605,13.69,88305,0
+PLSE.US,D,20251201,000000,13.5,13.7729,13.14,13.25,144024,0
+PLSE.US,D,20251202,000000,13.27,13.53,12.95,12.99,125341,0
+PLSE.US,D,20251203,000000,13.15,13.5323,13.09,13.49,177131,0
+PLSE.US,D,20251204,000000,13.47,13.5397,13.16,13.27,178212,0
+PLSE.US,D,20251205,000000,13.25,13.9645,13.12,13.27,84285,0
+PLSE.US,D,20251208,000000,13.32,13.88,13.2,13.49,146845,0
+PLSE.US,D,20251209,000000,13.56,14,13.41,13.69,143838,0
+PLSE.US,D,20251210,000000,13.7,14.245,13.555,14.2,190139,0
+PLSE.US,D,20251211,000000,14.23,14.5,13.685,13.75,221396,0
+PLSE.US,D,20251212,000000,13.76,14.75,13.76,14.24,270699,0
+PLSE.US,D,20251215,000000,14.26,14.5,13.955,14.13,194692,0
+PLSE.US,D,20251216,000000,14,14.39,13.97,14.23,309628,0
+PLSE.US,D,20251217,000000,14.24,14.695,13.935,14.26,265694,0
+PLSE.US,D,20251218,000000,14.34,14.63,14.03,14.38,202883,0
+PLSE.US,D,20251219,000000,14.4,15.38,14.33,15.26,279385,0
+PLSE.US,D,20251222,000000,15.35,15.96,15.17,15.2,253685,0
+PLSE.US,D,20251223,000000,15.11,15.18,14.33,14.58,167149,0
+PLSE.US,D,20251224,000000,14.57,15.01,14.405,14.86,64574,0
+PLSE.US,D,20251226,000000,14.8,14.8,14.275,14.4,107099,0
+PLSE.US,D,20251229,000000,14.34,14.75,14.03,14.15,123080,0
+PLSE.US,D,20251230,000000,14.13,14.91,13.69,13.7,205235,0
+PLSE.US,D,20251231,000000,13.67,13.8875,13.38,13.73,189335,0
+PLSE.US,D,20260102,000000,13.83,13.9,13.17,13.39,143616,0
+PLSE.US,D,20260105,000000,13.39,14.93,13.39,14.6,314955,0
+PLSE.US,D,20260106,000000,14.47,15.05,14.4453,14.67,176809,0
+PLSE.US,D,20260107,000000,14.67,15.445,14.645,15.2,156220,0
+PLSE.US,D,20260108,000000,15.1,15.645,14.6,14.72,227692,0
+PLSE.US,D,20260109,000000,14.7,15.26,14.0201,14.49,154457,0
+PLSE.US,D,20260112,000000,14.54,14.75,13.85,14.57,177600,0
+PLSE.US,D,20260113,000000,14.63,14.63,13.8101,14.15,159636,0
+PLSE.US,D,20260114,000000,14.13,14.39,13.86,14.3,141701,0
+PLSE.US,D,20260115,000000,14.3,14.79,14.02,14.1,218252,0
+PLSE.US,D,20260116,000000,14.07,14.56,13.94,14.25,135917,0
+PLSE.US,D,20260120,000000,13.87,14.155,13.82,13.83,93816,0
+PLSE.US,D,20260121,000000,13.87,14.4,13.8595,14.36,113631,0
+PLSE.US,D,20260122,000000,14.47,14.9679,14.265,14.55,177046,0
+PLSE.US,D,20260123,000000,14.49,15.335,14.49,15.09,211467,0
+PLSE.US,D,20260126,000000,15.02,15.02,14.075,14.32,168615,0
+PLSE.US,D,20260127,000000,14.38,14.8223,14.02,14.32,100734,0
+PLSE.US,D,20260128,000000,14.31,14.5528,13.55,13.55,104784,0
+PLSE.US,D,20260129,000000,13.55,13.83,13.3,13.62,128554,0
+PLSE.US,D,20260130,000000,13.83,14.5,13.61,13.83,207674,0
+PLSE.US,D,20260202,000000,13.79,14.2,13.44,13.71,194237,0
+PLSE.US,D,20260203,000000,13.84,14.43,13.725,14.04,140947,0
+PLSE.US,D,20260204,000000,14.12,15.25,14.1,15.11,294343,0
+PLSE.US,D,20260205,000000,14.91,15.055,13.585,13.69,399400,0
+PLSE.US,D,20260206,000000,14.95,20.8,14.61,20.75,2837456,0
+PLSE.US,D,20260209,000000,21.33,24.3,20.3304,24.21,1241178,0
+PLSE.US,D,20260210,000000,23.99,25.3999,22.86,23.92,827085,0
+PLSE.US,D,20260211,000000,23.9,26.3,23.42,25.25,467321,0
+PLSE.US,D,20260212,000000,24.66,25.19,22.67,23.4,679702,0
+PLSE.US,D,20260213,000000,23.55,24.87,22.977955,23.01,309576,0
+PLSE.US,D,20260217,000000,22.98,24.22,22.925,23.67,303193,0
+PLSE.US,D,20260218,000000,23.41,25.8,23.33,25.453,516352,0
diff --git a/daily/us/nasdaq stocks/2/plur.us.txt b/daily/us/nasdaq stocks/2/plur.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..150479f57fde51fd361504d6d17ffec5787f1113
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/plur.us.txt	
@@ -0,0 +1,5255 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PLUR.US,D,20050225,000000,5280,5280,5120,5120,7.875,0
+PLUR.US,D,20050228,000000,5280,5280,5120,5120,2.25,0
+PLUR.US,D,20050301,000000,4800,5120,4640,4960,4.25,0
+PLUR.US,D,20050302,000000,4800,4800,4800,4800,0,0
+PLUR.US,D,20050303,000000,4800,4960,4800,4800,1,0
+PLUR.US,D,20050304,000000,4800,4800,4320,4320,6.375,0
+PLUR.US,D,20050307,000000,4320,4960,4320,4800,3,0
+PLUR.US,D,20050308,000000,4800,4880,4800,4800,3.375,0
+PLUR.US,D,20050309,000000,4720,4800,4640,4800,3.375,0
+PLUR.US,D,20050310,000000,4800,4800,4640,4640,1.125,0
+PLUR.US,D,20050311,000000,4800,4800,4320,4640,2.875,0
+PLUR.US,D,20050314,000000,4800,4800,4000,4320,7.875,0
+PLUR.US,D,20050315,000000,4320,4560,4160,4160,3.5,0
+PLUR.US,D,20050316,000000,4160,4480,4160,4320,2,0
+PLUR.US,D,20050317,000000,4320,4800,4160,4800,8,0
+PLUR.US,D,20050318,000000,4480,4800,4480,4800,4.375,0
+PLUR.US,D,20050321,000000,4800,5104,4800,5104,2.125,0
+PLUR.US,D,20050322,000000,4960,5040,4320,4560,5.125,0
+PLUR.US,D,20050323,000000,4400,4798.4,4400,4640,5.75,0
+PLUR.US,D,20050324,000000,4320,5600,4320,4960,28.25,0
+PLUR.US,D,20050328,000000,4960,4960,4800,4800,5.125,0
+PLUR.US,D,20050329,000000,4800,5120,4496,4640,16.625,0
+PLUR.US,D,20050330,000000,4800,4800,4480,4800,1.375,0
+PLUR.US,D,20050331,000000,4480,4640,4480,4480,1.375,0
+PLUR.US,D,20050401,000000,4480,4480,4400,4480,1.5,0
+PLUR.US,D,20050404,000000,4640,4640,4480,4480,0.375,0
+PLUR.US,D,20050405,000000,4480,4480,4320,4320,2.625,0
+PLUR.US,D,20050406,000000,4160,4480,4160,4480,3.25,0
+PLUR.US,D,20050407,000000,4480,4480,3840,4320,5.25,0
+PLUR.US,D,20050411,000000,4320,4320,4320,4320,0.375,0
+PLUR.US,D,20050412,000000,4320,4320,4320,4320,0.125,0
+PLUR.US,D,20050413,000000,4000,5600,4000,4000,2.5,0
+PLUR.US,D,20050414,000000,4000,4000,3840,4000,0.5,0
+PLUR.US,D,20050415,000000,4000,4000,3360,3520,15.75,0
+PLUR.US,D,20050418,000000,3520,3520,3520,3520,0.25,0
+PLUR.US,D,20050419,000000,3360,3664,3360,3664,1.875,0
+PLUR.US,D,20050420,000000,3360,3680,3360,3664,0.875,0
+PLUR.US,D,20050421,000000,3664,3664,3360,3632,0.5,0
+PLUR.US,D,20050422,000000,3360,3520,3200,3200,0.875,0
+PLUR.US,D,20050425,000000,3200,3360,3200,3200,1.375,0
+PLUR.US,D,20050426,000000,3360,3520,3358.4,3520,0.75,0
+PLUR.US,D,20050427,000000,3520,3520,3440,3440,0.875,0
+PLUR.US,D,20050428,000000,3520,3520,3520,3520,0.125,0
+PLUR.US,D,20050429,000000,3360,3632,3280,3632,4.5,0
+PLUR.US,D,20050502,000000,3200,3200,3200,3200,1.125,0
+PLUR.US,D,20050503,000000,3120,3280,3056,3072,6,0
+PLUR.US,D,20050504,000000,3072,3200,3072,3200,1.25,0
+PLUR.US,D,20050505,000000,3200,3200,3120,3120,1.125,0
+PLUR.US,D,20050506,000000,3072,3072,3072,3072,0.75,0
+PLUR.US,D,20050509,000000,3200,3200,3072,3200,0.875,0
+PLUR.US,D,20050510,000000,3088,3120,3040,3040,2.375,0
+PLUR.US,D,20050511,000000,2896,3040,2896,2912,1.875,0
+PLUR.US,D,20050512,000000,2912,2912,2912,2912,1.75,0
+PLUR.US,D,20050513,000000,2912,2912,2736,2752,8.5,0
+PLUR.US,D,20050516,000000,2880,3120,2880,3120,2.375,0
+PLUR.US,D,20050517,000000,3632,3632,3360,3520,3,0
+PLUR.US,D,20050518,000000,3520,3680,3520,3680,2.375,0
+PLUR.US,D,20050519,000000,3312,3312,3040,3040,0.375,0
+PLUR.US,D,20050520,000000,3520,3840,3520,3840,1.875,0
+PLUR.US,D,20050523,000000,3840,4320,3840,4160,4.875,0
+PLUR.US,D,20050524,000000,4000,4000,3696,3840,1.75,0
+PLUR.US,D,20050525,000000,4000,4000,4000,4000,0.5,0
+PLUR.US,D,20050526,000000,3536,3536,3200,3360,3,0
+PLUR.US,D,20050531,000000,4000,4160,3520,4016,3.5,0
+PLUR.US,D,20050601,000000,3520,3680,3440,3440,1.75,0
+PLUR.US,D,20050602,000000,3440,3440,3440,3440,0,0
+PLUR.US,D,20050603,000000,3440,3440,3280,3280,2.375,0
+PLUR.US,D,20050606,000000,3280,3536,3280,3536,0.5,0
+PLUR.US,D,20050607,000000,3280,3536,3280,3280,0.75,0
+PLUR.US,D,20050609,000000,3536,3840,3360,3360,1.25,0
+PLUR.US,D,20050610,000000,3280,3840,3200,3840,5.875,0
+PLUR.US,D,20050613,000000,4000,4000,3680,3680,1.375,0
+PLUR.US,D,20050614,000000,3680,3680,3200,3440,1.25,0
+PLUR.US,D,20050615,000000,3680,3680,3440,3680,0.5,0
+PLUR.US,D,20050616,000000,3680,3680,3440,3520,0.375,0
+PLUR.US,D,20050617,000000,3440,3440,3440,3440,0.125,0
+PLUR.US,D,20050620,000000,3520,3520,3360,3360,1.125,0
+PLUR.US,D,20050621,000000,3232,3680,3232,3520,0.375,0
+PLUR.US,D,20050622,000000,3680,3680,3200,3232,2.625,0
+PLUR.US,D,20050623,000000,3200,3360,3200,3360,0.125,0
+PLUR.US,D,20050627,000000,3360,3360,3360,3360,0.625,0
+PLUR.US,D,20050628,000000,3040,3200,3040,3040,1.125,0
+PLUR.US,D,20050629,000000,3040,3360,3040,3360,1.375,0
+PLUR.US,D,20050630,000000,3200,3696,3200,3696,1.5,0
+PLUR.US,D,20050701,000000,3920,3920,3520,3520,0.25,0
+PLUR.US,D,20050705,000000,3600,3600,3360,3360,0.25,0
+PLUR.US,D,20050706,000000,3360,3360,3280,3280,1.25,0
+PLUR.US,D,20050707,000000,3280,3360,3200,3200,0.875,0
+PLUR.US,D,20050708,000000,3200,3200,3200,3200,0.125,0
+PLUR.US,D,20050711,000000,3200,3360,3200,3200,1.25,0
+PLUR.US,D,20050712,000000,3200,3200,3200,3200,0.375,0
+PLUR.US,D,20050713,000000,3200,3200,3040,3040,1.625,0
+PLUR.US,D,20050714,000000,3040,3040,2880,3040,1.75,0
+PLUR.US,D,20050715,000000,2880,2880,2880,2880,0,0
+PLUR.US,D,20050718,000000,2880,3200,2880,3200,2.25,0
+PLUR.US,D,20050720,000000,3200,3200,2960,2960,2.75,0
+PLUR.US,D,20050721,000000,2960,3120,2960,2960,2.125,0
+PLUR.US,D,20050722,000000,3120,3120,3040,3040,0.25,0
+PLUR.US,D,20050725,000000,3040,3040,3040,3040,0.625,0
+PLUR.US,D,20050726,000000,2912,2912,2800,2816,3.75,0
+PLUR.US,D,20050727,000000,2880,2880,2816,2816,2.375,0
+PLUR.US,D,20050728,000000,2960,2960,2816,2816,0.125,0
+PLUR.US,D,20050729,000000,2960,3680,2880,3520,8.75,0
+PLUR.US,D,20050801,000000,2880,3840,2880,3120,5.625,0
+PLUR.US,D,20050802,000000,3120,3360,3120,3120,0.625,0
+PLUR.US,D,20050803,000000,3200,3200,3200,3200,1.375,0
+PLUR.US,D,20050804,000000,3040,3200,3040,3200,1,0
+PLUR.US,D,20050808,000000,3040,3040,3040,3040,1.875,0
+PLUR.US,D,20050810,000000,3040,3120,3040,3120,0.375,0
+PLUR.US,D,20050812,000000,3040,3040,3040,3040,3.375,0
+PLUR.US,D,20050815,000000,3200,3200,2880,2880,0.375,0
+PLUR.US,D,20050816,000000,3040,3360,3040,3200,3.125,0
+PLUR.US,D,20050817,000000,2880,3040,2880,3040,0.125,0
+PLUR.US,D,20050818,000000,2880,2880,2880,2880,2.375,0
+PLUR.US,D,20050819,000000,2880,2880,2880,2880,2.875,0
+PLUR.US,D,20050822,000000,2880,2880,2560,2560,5.625,0
+PLUR.US,D,20050823,000000,2480,2720,2480,2720,3.375,0
+PLUR.US,D,20050824,000000,2720,2720,2720,2720,0.25,0
+PLUR.US,D,20050825,000000,2720,2720,2720,2720,0.5,0
+PLUR.US,D,20050826,000000,2880,3040,2880,3040,5.125,0
+PLUR.US,D,20050829,000000,3040,3040,2720,2720,1.375,0
+PLUR.US,D,20050830,000000,2720,2880,1952,2080,34.125,0
+PLUR.US,D,20050831,000000,2080,2080,1840,1920,12,0
+PLUR.US,D,20050901,000000,1920,1984,1920,1920,7.625,0
+PLUR.US,D,20050902,000000,1840,1920,1840,1840,6.125,0
+PLUR.US,D,20050906,000000,1840,2080,1840,1840,10.375,0
+PLUR.US,D,20050907,000000,2240,2240,2000,2224,13,0
+PLUR.US,D,20050908,000000,2240,2240,2000,2000,14.125,0
+PLUR.US,D,20050909,000000,2016,2080,1920,2000,3.75,0
+PLUR.US,D,20050912,000000,1920,1920,1794.4,1920,2.125,0
+PLUR.US,D,20050913,000000,1920,1984,1920,1920,2.25,0
+PLUR.US,D,20050914,000000,1920,1984,1920,1984,0.25,0
+PLUR.US,D,20050915,000000,2320,2720,2288,2288,7.125,0
+PLUR.US,D,20050916,000000,2240,2320,2096,2096,3.125,0
+PLUR.US,D,20050919,000000,2160,2240,2160,2160,0.625,0
+PLUR.US,D,20050920,000000,2208,2240,1920,2000,12.125,0
+PLUR.US,D,20050921,000000,1936,2000,1920,1920,2.875,0
+PLUR.US,D,20050922,000000,2240,2320,2240,2256,6.75,0
+PLUR.US,D,20050926,000000,2240,2256,2240,2240,4.75,0
+PLUR.US,D,20050927,000000,2224,2224,2160,2160,1.5,0
+PLUR.US,D,20050928,000000,2192,2224,2160,2160,1.5,0
+PLUR.US,D,20050929,000000,2160,2176,2080,2080,1.375,0
+PLUR.US,D,20050930,000000,2160,2240,2080,2080,5.25,0
+PLUR.US,D,20051003,000000,1952,2240,1952,1984,1.625,0
+PLUR.US,D,20051004,000000,2160,2224,2016,2016,1.75,0
+PLUR.US,D,20051005,000000,1952,1952,1952,1952,0.5,0
+PLUR.US,D,20051006,000000,2272,3200,2080,2080,51.125,0
+PLUR.US,D,20051007,000000,2080,2240,2080,2240,12.5,0
+PLUR.US,D,20051010,000000,2240,2240,2160,2240,2.375,0
+PLUR.US,D,20051011,000000,2160,2240,2160,2160,2.75,0
+PLUR.US,D,20051012,000000,2240,2240,2080,2080,1,0
+PLUR.US,D,20051013,000000,2080,2080,2080,2080,1.875,0
+PLUR.US,D,20051014,000000,2000,2240,2000,2240,0.625,0
+PLUR.US,D,20051017,000000,2080,2240,2080,2080,3.5,0
+PLUR.US,D,20051018,000000,2240,2384,2080,2240,1.875,0
+PLUR.US,D,20051020,000000,2400,2448,2240,2240,9.875,0
+PLUR.US,D,20051021,000000,2400,2400,2240,2320,1.75,0
+PLUR.US,D,20051024,000000,2240,2240,2240,2240,0.125,0
+PLUR.US,D,20051025,000000,2400,2400,2400,2400,0.25,0
+PLUR.US,D,20051026,000000,2400,2400,2384,2384,0.75,0
+PLUR.US,D,20051027,000000,2240,2240,2080,2160,3.25,0
+PLUR.US,D,20051028,000000,2080,2080,2080,2080,2.875,0
+PLUR.US,D,20051031,000000,2080,2080,2016,2080,0.75,0
+PLUR.US,D,20051101,000000,1968,1968,1968,1968,0.125,0
+PLUR.US,D,20051104,000000,2240,2240,2160,2160,1.125,0
+PLUR.US,D,20051107,000000,2320,2320,2048,2080,6.5,0
+PLUR.US,D,20051108,000000,2064,2064,2016,2016,4.75,0
+PLUR.US,D,20051109,000000,1968,1968,1936,1968,1.125,0
+PLUR.US,D,20051110,000000,1968,1968,1936,1936,1.625,0
+PLUR.US,D,20051111,000000,2048,2048,1936,2048,1.625,0
+PLUR.US,D,20051114,000000,2000,2048,2000,2048,0.375,0
+PLUR.US,D,20051116,000000,1936,1952,1936,1936,1.875,0
+PLUR.US,D,20051117,000000,1936,2000,1920,1920,4,0
+PLUR.US,D,20051118,000000,1936,1936,1808,1808,3.75,0
+PLUR.US,D,20051121,000000,1808,1840,1760,1840,2.5,0
+PLUR.US,D,20051122,000000,1760,1920,1760,1920,3.125,0
+PLUR.US,D,20051123,000000,1760,1760,1720,1720,3.875,0
+PLUR.US,D,20051125,000000,1680,1680,1680,1680,0.625,0
+PLUR.US,D,20051128,000000,1680,1680,1280,1600,6.25,0
+PLUR.US,D,20051129,000000,1280,1280,1280,1280,0.125,0
+PLUR.US,D,20051130,000000,1280,1600,1280,1280,1.25,0
+PLUR.US,D,20051201,000000,1440,1440,1280,1296,8.5,0
+PLUR.US,D,20051202,000000,1280,1296,1280,1296,1,0
+PLUR.US,D,20051205,000000,1296,1440,1200,1200,10.5,0
+PLUR.US,D,20051206,000000,1200,1280,1200,1280,2.25,0
+PLUR.US,D,20051207,000000,1600,1760,1440,1440,24.5,0
+PLUR.US,D,20051208,000000,1440,1472,1440,1472,0.875,0
+PLUR.US,D,20051209,000000,1440,1600,1440,1520,2.25,0
+PLUR.US,D,20051212,000000,1600,1760,1536,1680,21,0
+PLUR.US,D,20051213,000000,1600,1680,1552,1552,10.875,0
+PLUR.US,D,20051214,000000,1680,1680,1520,1520,9.25,0
+PLUR.US,D,20051215,000000,1520,1520,1376,1408,10.25,0
+PLUR.US,D,20051216,000000,1376,1520,1376,1520,2.625,0
+PLUR.US,D,20051219,000000,1520,1520,1520,1520,1,0
+PLUR.US,D,20051220,000000,1504,1520,1491.2,1491.2,6.75,0
+PLUR.US,D,20051221,000000,1584,1600,1472,1520,13.75,0
+PLUR.US,D,20051222,000000,1600,1600,1488,1488,1.25,0
+PLUR.US,D,20051223,000000,1520,1520,1472,1472,0.875,0
+PLUR.US,D,20051227,000000,1472,1600,1472,1520,3,0
+PLUR.US,D,20051228,000000,1472,1600,1472,1472,2.75,0
+PLUR.US,D,20051229,000000,1600,1600,1472,1472,5,0
+PLUR.US,D,20051230,000000,1472,1474.4,1472,1472,1.125,0
+PLUR.US,D,20060103,000000,1472,1472,1472,1472,0.5,0
+PLUR.US,D,20060104,000000,1568,1568,1568,1568,0.375,0
+PLUR.US,D,20060105,000000,1568,1568,1472,1520,2.25,0
+PLUR.US,D,20060106,000000,1496,1496,1496,1496,0.25,0
+PLUR.US,D,20060109,000000,1496,1552,1496,1552,0.625,0
+PLUR.US,D,20060110,000000,1536,1616,1472,1472,17.25,0
+PLUR.US,D,20060111,000000,1472,1600,1472,1552,8.125,0
+PLUR.US,D,20060112,000000,1552,1680,1552,1584,15.375,0
+PLUR.US,D,20060113,000000,1520,1728,1520,1600,20.625,0
+PLUR.US,D,20060117,000000,1584,1760,1536,1552,7.75,0
+PLUR.US,D,20060118,000000,1568,1712,1552,1712,5,0
+PLUR.US,D,20060119,000000,1728,1728,1568,1600,10,0
+PLUR.US,D,20060120,000000,1536,1728,1536,1712,2.875,0
+PLUR.US,D,20060123,000000,1680,1760,1536,1680,22.75,0
+PLUR.US,D,20060124,000000,1536,1536,1536,1536,2,0
+PLUR.US,D,20060125,000000,1472,1536,1472,1536,0.875,0
+PLUR.US,D,20060126,000000,1440,1440,1440,1440,4.625,0
+PLUR.US,D,20060127,000000,1440,1536,1440,1536,1.25,0
+PLUR.US,D,20060130,000000,1536,1600,1520,1520,3.5,0
+PLUR.US,D,20060131,000000,1360,1520,1360,1520,0.375,0
+PLUR.US,D,20060201,000000,1520,1520,1360,1408,3.875,0
+PLUR.US,D,20060202,000000,1520,1600,1440,1440,3.25,0
+PLUR.US,D,20060203,000000,1600,1600,1600,1600,4.75,0
+PLUR.US,D,20060206,000000,1600,1600,1440,1520,3.625,0
+PLUR.US,D,20060207,000000,1600,1600,1440,1472,5.625,0
+PLUR.US,D,20060208,000000,1600,1600,1408,1408,1.75,0
+PLUR.US,D,20060209,000000,1416,1424,1392,1408,3.625,0
+PLUR.US,D,20060210,000000,1440,1440,1440,1440,0.375,0
+PLUR.US,D,20060215,000000,1440,1584,1440,1584,1.375,0
+PLUR.US,D,20060217,000000,1584,1680,1584,1680,21.75,0
+PLUR.US,D,20060221,000000,1584,1744,1520,1728,7.375,0
+PLUR.US,D,20060222,000000,1680,1680,1441.6,1600,5.25,0
+PLUR.US,D,20060223,000000,1520,1520,1520,1520,0.375,0
+PLUR.US,D,20060224,000000,1680,1760,1600,1760,2.375,0
+PLUR.US,D,20060227,000000,1600,1600,1600,1600,0.75,0
+PLUR.US,D,20060228,000000,1600,1760,1536,1536,2.25,0
+PLUR.US,D,20060301,000000,1456,1456,1440,1440,15.375,0
+PLUR.US,D,20060302,000000,1680,1680,1440,1440,14.375,0
+PLUR.US,D,20060303,000000,1408,1440,1408,1440,1.875,0
+PLUR.US,D,20060306,000000,1680,1680,1440,1440,11,0
+PLUR.US,D,20060307,000000,1600,1600,1280,1344,41.625,0
+PLUR.US,D,20060308,000000,1440,1440,1440,1440,2.5,0
+PLUR.US,D,20060309,000000,1440,1440,1360,1360,4.875,0
+PLUR.US,D,20060310,000000,1440,1440,1360,1360,0.375,0
+PLUR.US,D,20060313,000000,1360,1360,1280,1281.6,5.375,0
+PLUR.US,D,20060314,000000,1202.4,1202.4,1202.4,1202.4,0.375,0
+PLUR.US,D,20060315,000000,1360,1440,1360,1440,1.75,0
+PLUR.US,D,20060316,000000,1440,1440,1440,1440,0.875,0
+PLUR.US,D,20060317,000000,1408,1408,1280,1280,1.375,0
+PLUR.US,D,20060320,000000,1296,1440,1296,1440,0.5,0
+PLUR.US,D,20060321,000000,1472,1472,1472,1472,0.875,0
+PLUR.US,D,20060322,000000,1520,1520,1472,1472,9.125,0
+PLUR.US,D,20060323,000000,1472,1552,1280,1472,5,0
+PLUR.US,D,20060324,000000,1432,1432,1232,1280,10.25,0
+PLUR.US,D,20060327,000000,1200,1280,1200,1280,17.25,0
+PLUR.US,D,20060328,000000,1280,1280,1152,1184,3.75,0
+PLUR.US,D,20060329,000000,1280,1280,1280,1280,2.125,0
+PLUR.US,D,20060330,000000,1200,1232,1168,1168,7.25,0
+PLUR.US,D,20060331,000000,1280,1280,1200,1200,0.625,0
+PLUR.US,D,20060403,000000,1200,1280,1200,1280,11.5,0
+PLUR.US,D,20060404,000000,1280,1280,1184,1184,15.75,0
+PLUR.US,D,20060405,000000,1248,1280,1248,1280,0.875,0
+PLUR.US,D,20060406,000000,1280,1408,1168,1376,37.625,0
+PLUR.US,D,20060407,000000,1360,1360,1264,1280,16,0
+PLUR.US,D,20060410,000000,1280,1280,1280,1280,0.625,0
+PLUR.US,D,20060411,000000,1296,1440,1280,1360,11.125,0
+PLUR.US,D,20060412,000000,1312,1328,1280,1280,15,0
+PLUR.US,D,20060413,000000,1280,1280,1264,1264,5.125,0
+PLUR.US,D,20060417,000000,1264,1264,1264,1264,0.125,0
+PLUR.US,D,20060418,000000,1264,1264,1232,1232,16.75,0
+PLUR.US,D,20060419,000000,1312,1312,1232,1232,6.875,0
+PLUR.US,D,20060420,000000,1360,1360,1232,1248,4.25,0
+PLUR.US,D,20060421,000000,1360,1360,1248,1248,0.125,0
+PLUR.US,D,20060424,000000,1280,1328,1248,1296,8.5,0
+PLUR.US,D,20060425,000000,1328,1360,1248,1248,5.25,0
+PLUR.US,D,20060426,000000,1248,1280,1248,1280,6.625,0
+PLUR.US,D,20060427,000000,1248,1280,1216,1280,4.625,0
+PLUR.US,D,20060428,000000,1216,1216,1216,1216,0.125,0
+PLUR.US,D,20060501,000000,1249.6,1360,1249.6,1312,18.375,0
+PLUR.US,D,20060502,000000,1280,1312,1184,1312,16.375,0
+PLUR.US,D,20060503,000000,1280,1280,1232,1280,1.75,0
+PLUR.US,D,20060504,000000,1360,1360,1232,1280,3.375,0
+PLUR.US,D,20060505,000000,1280,1280,1280,1280,0.625,0
+PLUR.US,D,20060508,000000,1360,1424,1280,1280,33.125,0
+PLUR.US,D,20060509,000000,1280,1280,1184,1280,6.125,0
+PLUR.US,D,20060510,000000,1280,1280,1248,1248,5.375,0
+PLUR.US,D,20060511,000000,1168,1264,1168,1168,1,0
+PLUR.US,D,20060512,000000,1248,1248,1184,1248,3.875,0
+PLUR.US,D,20060515,000000,1168,1168,1152,1168,7,0
+PLUR.US,D,20060516,000000,1168,1168,1136,1160,9.25,0
+PLUR.US,D,20060517,000000,1120,1200,1104,1120,5.75,0
+PLUR.US,D,20060519,000000,1120,1120,1120,1120,7.375,0
+PLUR.US,D,20060522,000000,1120,1120,1024,1040,3.375,0
+PLUR.US,D,20060523,000000,1040,1040,800,1040,7.375,0
+PLUR.US,D,20060524,000000,1040,1040,816,816,6.375,0
+PLUR.US,D,20060525,000000,1072,1072,960,960,1.375,0
+PLUR.US,D,20060526,000000,1120,1120,960,1120,2.125,0
+PLUR.US,D,20060530,000000,960,960,960,960,0.25,0
+PLUR.US,D,20060531,000000,960,1088,960,960,5.625,0
+PLUR.US,D,20060602,000000,960,1136,960,1136,1,0
+PLUR.US,D,20060605,000000,1024,1120,800,1120,11.875,0
+PLUR.US,D,20060606,000000,960,960,832,832,2.5,0
+PLUR.US,D,20060607,000000,960,960,960,960,5.75,0
+PLUR.US,D,20060608,000000,960,960,816,816,7.375,0
+PLUR.US,D,20060609,000000,896,960,816,816,8.625,0
+PLUR.US,D,20060612,000000,816,816,736,736,7.5,0
+PLUR.US,D,20060613,000000,816,816,736,736,8.625,0
+PLUR.US,D,20060614,000000,736,736,640,640,22.5,0
+PLUR.US,D,20060615,000000,688,688,576,624,20.25,0
+PLUR.US,D,20060616,000000,640,720,640,656,30.125,0
+PLUR.US,D,20060619,000000,768,800,768,800,4.25,0
+PLUR.US,D,20060620,000000,800,800,797.6,800,3.125,0
+PLUR.US,D,20060621,000000,800,800,800,800,3.375,0
+PLUR.US,D,20060622,000000,800,800,736,797.6,7.375,0
+PLUR.US,D,20060623,000000,880,960,880,960,2.5,0
+PLUR.US,D,20060626,000000,960,960,880,880,4.5,0
+PLUR.US,D,20060627,000000,840,960,768,880,17.875,0
+PLUR.US,D,20060628,000000,800,800,800,800,0.25,0
+PLUR.US,D,20060629,000000,800,800,800,800,0,0
+PLUR.US,D,20060630,000000,800,880,656,720,18.375,0
+PLUR.US,D,20060703,000000,736,736,640,640,20.75,0
+PLUR.US,D,20060705,000000,800,816,640,656,33,0
+PLUR.US,D,20060706,000000,640,672,592,608,13,0
+PLUR.US,D,20060707,000000,640,672,512,512,48.125,0
+PLUR.US,D,20060710,000000,616,616,544,544,0.625,0
+PLUR.US,D,20060711,000000,640,640,496,496,19.625,0
+PLUR.US,D,20060712,000000,512,624,512,624,1.875,0
+PLUR.US,D,20060713,000000,544,624,544,624,6.125,0
+PLUR.US,D,20060714,000000,544,544,544,544,0.25,0
+PLUR.US,D,20060717,000000,496,624,480,624,1.5,0
+PLUR.US,D,20060718,000000,608,608,496,608,2.625,0
+PLUR.US,D,20060719,000000,608,608,608,608,2.375,0
+PLUR.US,D,20060720,000000,592,592,560,560,1.25,0
+PLUR.US,D,20060721,000000,576,576,480,480,9.875,0
+PLUR.US,D,20060724,000000,576,576,480,480,3.25,0
+PLUR.US,D,20060726,000000,480,592,480,592,0.875,0
+PLUR.US,D,20060727,000000,608,608,608,608,1.25,0
+PLUR.US,D,20060728,000000,624,624,480,480,8.25,0
+PLUR.US,D,20060731,000000,576,576,576,576,0.375,0
+PLUR.US,D,20060801,000000,576,624,560,560,3.125,0
+PLUR.US,D,20060802,000000,560,608,560,608,1.5,0
+PLUR.US,D,20060803,000000,626.4,640,626.4,640,4.25,0
+PLUR.US,D,20060804,000000,609.6,609.6,560,560,10,0
+PLUR.US,D,20060807,000000,496,496,496,496,0.125,0
+PLUR.US,D,20060808,000000,592,592,496,496,3.75,0
+PLUR.US,D,20060809,000000,560,560,528,528,2,0
+PLUR.US,D,20060810,000000,592,592,592,592,3.875,0
+PLUR.US,D,20060811,000000,592,592,560,560,3.625,0
+PLUR.US,D,20060814,000000,528,560,528,560,0.75,0
+PLUR.US,D,20060815,000000,528,608,528,576,13.375,0
+PLUR.US,D,20060816,000000,576,576,496,496,25.125,0
+PLUR.US,D,20060817,000000,496,512,464,464,33,0
+PLUR.US,D,20060818,000000,464,480,448,448,11,0
+PLUR.US,D,20060821,000000,480,480,448,448,13.375,0
+PLUR.US,D,20060822,000000,464,480,416,416,14.875,0
+PLUR.US,D,20060823,000000,416,544,416,544,22.75,0
+PLUR.US,D,20060824,000000,592,640,440,480,409,0
+PLUR.US,D,20060825,000000,477.6,477.6,344,368,135.625,0
+PLUR.US,D,20060828,000000,432,432,352,366.4,15.75,0
+PLUR.US,D,20060829,000000,362.4,416,362.4,400,31.625,0
+PLUR.US,D,20060830,000000,416,432,368,400,52.75,0
+PLUR.US,D,20060831,000000,384,432,384,400,19,0
+PLUR.US,D,20060901,000000,400,448,400,427.2,51,0
+PLUR.US,D,20060905,000000,456,456,416,416,47,0
+PLUR.US,D,20060906,000000,432,432,368,384,74.25,0
+PLUR.US,D,20060907,000000,400,400,368,368,8.875,0
+PLUR.US,D,20060908,000000,400,400,352,352,16.25,0
+PLUR.US,D,20060911,000000,416,416,352,368,9,0
+PLUR.US,D,20060912,000000,440,440,352,352,16,0
+PLUR.US,D,20060913,000000,384,400,352,368,58,0
+PLUR.US,D,20060914,000000,368,368,336,336,27.875,0
+PLUR.US,D,20060915,000000,368,368,336,336,9.625,0
+PLUR.US,D,20060918,000000,352,352,304,304,39,0
+PLUR.US,D,20060919,000000,304,360,304,352,96.125,0
+PLUR.US,D,20060920,000000,352,352,272,320,41.25,0
+PLUR.US,D,20060921,000000,320,336,256,288,84.375,0
+PLUR.US,D,20060922,000000,320,352,320,352,71.125,0
+PLUR.US,D,20060925,000000,344,360,324.8,352,60.125,0
+PLUR.US,D,20060926,000000,320,336,320,336,29.5,0
+PLUR.US,D,20060927,000000,352,352,320,320,73.25,0
+PLUR.US,D,20060928,000000,320,336,320,336,2.875,0
+PLUR.US,D,20060929,000000,304,336,304,336,1,0
+PLUR.US,D,20061002,000000,320,320,320,320,0.875,0
+PLUR.US,D,20061003,000000,336,336,320,336,13.125,0
+PLUR.US,D,20061004,000000,320,320,320,320,35.75,0
+PLUR.US,D,20061005,000000,336,396.8,288,368,1178,0
+PLUR.US,D,20061006,000000,376,376,288,336,699.5,0
+PLUR.US,D,20061009,000000,360,368,288,296,342.625,0
+PLUR.US,D,20061010,000000,304,336,288,320,124.375,0
+PLUR.US,D,20061011,000000,320,320,288,288,72.25,0
+PLUR.US,D,20061012,000000,320,320,288,312,126.625,0
+PLUR.US,D,20061013,000000,352,384,288,336,694.75,0
+PLUR.US,D,20061016,000000,368,400,352,368,7055.25,0
+PLUR.US,D,20061017,000000,390.4,484.8,336,448,7223.5,0
+PLUR.US,D,20061018,000000,473.6,512,419.2,433.6,5430.875,0
+PLUR.US,D,20061019,000000,459.2,460.8,344,386.4,1865.75,0
+PLUR.US,D,20061020,000000,376,440,357.6,416,1657.5,0
+PLUR.US,D,20061023,000000,440,468.8,424,464,2126,0
+PLUR.US,D,20061024,000000,480,512,369.6,384,2102.75,0
+PLUR.US,D,20061025,000000,388.8,416,328,362.4,1441.5,0
+PLUR.US,D,20061026,000000,348.8,384,320,320,1332.5,0
+PLUR.US,D,20061027,000000,320,350.4,291.2,296,1130,0
+PLUR.US,D,20061030,000000,301.6,328,296,306.4,288.125,0
+PLUR.US,D,20061031,000000,342.4,350.4,304,308.8,432.875,0
+PLUR.US,D,20061101,000000,312,312,273.6,280,678.625,0
+PLUR.US,D,20061102,000000,278.4,278.4,240,256,628.875,0
+PLUR.US,D,20061103,000000,256,288,256,280,212.25,0
+PLUR.US,D,20061106,000000,284.8,301.6,264,288,337.75,0
+PLUR.US,D,20061107,000000,296,296,243.2,272,243.125,0
+PLUR.US,D,20061108,000000,267.2,281.6,244.8,272,252.25,0
+PLUR.US,D,20061109,000000,272,272,244.8,253.6,176,0
+PLUR.US,D,20061110,000000,256,272,243.2,248,84.25,0
+PLUR.US,D,20061113,000000,256,256,241.6,241.6,243.625,0
+PLUR.US,D,20061114,000000,248,266.4,241.6,266.4,251.5,0
+PLUR.US,D,20061115,000000,267.2,267.2,241.6,256,184.25,0
+PLUR.US,D,20061116,000000,256,264,243.2,252.8,77.375,0
+PLUR.US,D,20061117,000000,252.8,252.8,241.6,248,290.375,0
+PLUR.US,D,20061120,000000,256,256,232,240,258,0
+PLUR.US,D,20061121,000000,246.4,246.4,192,195.2,544.125,0
+PLUR.US,D,20061122,000000,224,224,200,209.6,91.125,0
+PLUR.US,D,20061124,000000,221.6,221.6,200,200,56,0
+PLUR.US,D,20061127,000000,221.6,221.6,200,219.2,165.75,0
+PLUR.US,D,20061128,000000,220.8,240,206.4,224,130.875,0
+PLUR.US,D,20061129,000000,232,232,209.6,224,28.625,0
+PLUR.US,D,20061130,000000,232,232,208,224,27.625,0
+PLUR.US,D,20061201,000000,224,224,200,208,55.875,0
+PLUR.US,D,20061204,000000,200,232,200,232,53.375,0
+PLUR.US,D,20061205,000000,240,264,224,256,181.375,0
+PLUR.US,D,20061206,000000,256,281.6,256,272,132.5,0
+PLUR.US,D,20061207,000000,256,272,256,264,42,0
+PLUR.US,D,20061208,000000,256,318.4,256,312,2743,0
+PLUR.US,D,20061211,000000,313.6,331.2,310.4,312,941.375,0
+PLUR.US,D,20061212,000000,318.4,318.4,281.6,288,209.5,0
+PLUR.US,D,20061213,000000,291.2,291.2,272,272,94.5,0
+PLUR.US,D,20061214,000000,272,301.6,253.6,301.6,188.375,0
+PLUR.US,D,20061215,000000,296,296,272,288,60.25,0
+PLUR.US,D,20061218,000000,304,320,272,301.6,48.5,0
+PLUR.US,D,20061219,000000,301.6,301.6,272,272,123.125,0
+PLUR.US,D,20061220,000000,272,296,272,272,180.125,0
+PLUR.US,D,20061221,000000,272,288,272,272,61.125,0
+PLUR.US,D,20061222,000000,273.6,280,272,280,23.875,0
+PLUR.US,D,20061226,000000,280,288,272,288,44,0
+PLUR.US,D,20061227,000000,288,288,272,272,30.5,0
+PLUR.US,D,20061228,000000,280,280,240,256,198.5,0
+PLUR.US,D,20061229,000000,240,261.6,240,256,317.125,0
+PLUR.US,D,20070103,000000,264,272,240,272,164.75,0
+PLUR.US,D,20070104,000000,288,293.6,272,280,282.625,0
+PLUR.US,D,20070105,000000,288,333.6,280,306.4,1296.875,0
+PLUR.US,D,20070108,000000,312,315.2,288,296,221.375,0
+PLUR.US,D,20070109,000000,315.2,315.2,241.6,272,235.5,0
+PLUR.US,D,20070110,000000,280,280,260.8,272,60.5,0
+PLUR.US,D,20070111,000000,272,272,241.6,241.6,109,0
+PLUR.US,D,20070112,000000,241.6,293.6,241.6,293.6,533.25,0
+PLUR.US,D,20070116,000000,293.6,293.6,288,293.6,131.5,0
+PLUR.US,D,20070117,000000,293.6,301.6,288,288,200.125,0
+PLUR.US,D,20070118,000000,300.8,300.8,284.8,299.2,39.5,0
+PLUR.US,D,20070119,000000,296,301.6,284.8,288,155.625,0
+PLUR.US,D,20070122,000000,288,296,264,264,100.375,0
+PLUR.US,D,20070123,000000,272,288,264,272,50.375,0
+PLUR.US,D,20070124,000000,272,332.8,272,326.4,2323.625,0
+PLUR.US,D,20070125,000000,328,333.6,312,316.8,538.125,0
+PLUR.US,D,20070126,000000,316.8,331.2,312,324.8,306.75,0
+PLUR.US,D,20070129,000000,331.2,432,326.4,424,1194.875,0
+PLUR.US,D,20070130,000000,416,416,336,368,402.125,0
+PLUR.US,D,20070131,000000,368,400,348.8,384,311.25,0
+PLUR.US,D,20070201,000000,384,397.6,368,384,321.375,0
+PLUR.US,D,20070202,000000,376,384,352,377.6,73,0
+PLUR.US,D,20070205,000000,397.6,440,384,402.4,733.25,0
+PLUR.US,D,20070206,000000,428.8,440,402.4,435.2,703.875,0
+PLUR.US,D,20070207,000000,432,446.4,400,416,319.375,0
+PLUR.US,D,20070208,000000,504,552,448,468.8,1207.125,0
+PLUR.US,D,20070209,000000,477.6,477.6,444.8,448,439.25,0
+PLUR.US,D,20070212,000000,464,477.6,437.6,448,251.125,0
+PLUR.US,D,20070213,000000,448,587.2,440,560,646,0
+PLUR.US,D,20070214,000000,568,700.8,480,656,1544.25,0
+PLUR.US,D,20070215,000000,640,768,624,720,896.25,0
+PLUR.US,D,20070216,000000,752,776,720,776,581,0
+PLUR.US,D,20070220,000000,784,880,768,864,1098.5,0
+PLUR.US,D,20070221,000000,880,1056,864,1040,1271.5,0
+PLUR.US,D,20070222,000000,1117.6,1485.6,1072,1104,3133.75,0
+PLUR.US,D,20070223,000000,1096,1160,792,912,1612.625,0
+PLUR.US,D,20070226,000000,960,992,912,992,540,0
+PLUR.US,D,20070227,000000,1005.6,1120,960,1120,559.75,0
+PLUR.US,D,20070228,000000,1214.4,1360,1192,1280,1404.875,0
+PLUR.US,D,20070301,000000,1408,1440,1296,1360,825.75,0
+PLUR.US,D,20070302,000000,1408,1438.4,1280,1314.4,351,0
+PLUR.US,D,20070305,000000,1328,1328,1120,1216,441.5,0
+PLUR.US,D,20070306,000000,1248,1296,1168,1280,478.25,0
+PLUR.US,D,20070307,000000,1294.4,1325.6,1184,1216,154.375,0
+PLUR.US,D,20070308,000000,1216,1216,1040,1184,257.125,0
+PLUR.US,D,20070309,000000,1088,1248,1056,1248,214.75,0
+PLUR.US,D,20070312,000000,1264,1296,1120,1272,196.875,0
+PLUR.US,D,20070313,000000,1280,1296,1152,1168,142.875,0
+PLUR.US,D,20070314,000000,1184,1296,1168,1280,262.5,0
+PLUR.US,D,20070315,000000,1296,1296,1216,1280,161.75,0
+PLUR.US,D,20070316,000000,1280,1312,1264,1280,287.125,0
+PLUR.US,D,20070319,000000,1288,1344,1224,1329.6,445.5,0
+PLUR.US,D,20070320,000000,1344,1418.4,1296,1392,447.75,0
+PLUR.US,D,20070321,000000,1420.8,1454.4,1360,1438.4,450.25,0
+PLUR.US,D,20070322,000000,1440,1452.8,1344,1438.4,383.625,0
+PLUR.US,D,20070323,000000,1436.8,1440,1368,1438.4,249.75,0
+PLUR.US,D,20070326,000000,1438.4,1616,1344,1592,1131.875,0
+PLUR.US,D,20070327,000000,1592,2158.4,1584,2158.4,1590.25,0
+PLUR.US,D,20070328,000000,2238.4,2240,1778.4,1984,1067,0
+PLUR.US,D,20070329,000000,2048,2112,1696,1888,1075.625,0
+PLUR.US,D,20070330,000000,1952,2112,1696,2110.4,688.375,0
+PLUR.US,D,20070402,000000,2160,2160,2000,2104,371.625,0
+PLUR.US,D,20070403,000000,2104,2104,2000,2048,233.25,0
+PLUR.US,D,20070404,000000,2078.4,2078.4,1872,1872,481.875,0
+PLUR.US,D,20070405,000000,1888,1920,1648,1888,721.75,0
+PLUR.US,D,20070409,000000,1904,1920,1680,1760,224.5,0
+PLUR.US,D,20070410,000000,1824,1840,1664,1760,169,0
+PLUR.US,D,20070411,000000,1768,1792,1616,1760,197.875,0
+PLUR.US,D,20070412,000000,1760,1952,1648,1952,254.5,0
+PLUR.US,D,20070413,000000,2000,2112,1920,2096,803.25,0
+PLUR.US,D,20070416,000000,2192,2400,2080,2352,868.375,0
+PLUR.US,D,20070417,000000,2464,2464,2144,2176,879.875,0
+PLUR.US,D,20070418,000000,2240,2400,2112,2232,576,0
+PLUR.US,D,20070419,000000,2240,2240,1952,1984,567.75,0
+PLUR.US,D,20070420,000000,2000,2000,1776,1856,602.5,0
+PLUR.US,D,20070423,000000,1888,2368,1840,2152,297,0
+PLUR.US,D,20070424,000000,2160,2240,2048,2144,509.375,0
+PLUR.US,D,20070425,000000,2064,2168,1952,2080,569,0
+PLUR.US,D,20070426,000000,2064,2144,1936,2128,562.625,0
+PLUR.US,D,20070427,000000,2112,2208,1954.4,2184,385.125,0
+PLUR.US,D,20070430,000000,2208,2208,2008,2160,608.625,0
+PLUR.US,D,20070501,000000,2192,2208,2000,2208,341.5,0
+PLUR.US,D,20070502,000000,2208,2256,2144,2208,648.125,0
+PLUR.US,D,20070503,000000,2240,2288,2096,2192,440.5,0
+PLUR.US,D,20070504,000000,2190.4,2256,2112,2238.4,159.125,0
+PLUR.US,D,20070507,000000,2240,2272,2080,2254.4,737.125,0
+PLUR.US,D,20070508,000000,2248,2256,2080,2152,788.75,0
+PLUR.US,D,20070509,000000,2160,2160,2000,2096,735.625,0
+PLUR.US,D,20070510,000000,2096,2096,1952,2080,153.75,0
+PLUR.US,D,20070511,000000,2080,2096,1968,2048,116.625,0
+PLUR.US,D,20070514,000000,2040,2048,1885.6,1912,113,0
+PLUR.US,D,20070515,000000,1908.8,1920,1696,1712,392.75,0
+PLUR.US,D,20070516,000000,1696,1728,1408,1584,671.75,0
+PLUR.US,D,20070517,000000,1584,1648,1392,1648,332.25,0
+PLUR.US,D,20070518,000000,1648,1856,1600,1856,330.375,0
+PLUR.US,D,20070521,000000,1872,2072,1872,1936,207.625,0
+PLUR.US,D,20070522,000000,1984,2144,1965.6,2072,310.125,0
+PLUR.US,D,20070523,000000,2128,2144,1936,2112,254,0
+PLUR.US,D,20070524,000000,2123.2,2123.2,1968,2048,90.375,0
+PLUR.US,D,20070525,000000,1984,2016,1824,1872,150.5,0
+PLUR.US,D,20070529,000000,1904,1920,1456,1568,423.375,0
+PLUR.US,D,20070530,000000,1520,1648,1520,1552,178.25,0
+PLUR.US,D,20070531,000000,1648,1888,1504,1600,435.75,0
+PLUR.US,D,20070601,000000,1632,1680,1504,1600,305,0
+PLUR.US,D,20070604,000000,1600,1712,1520,1712,583.625,0
+PLUR.US,D,20070605,000000,1712,1712,1504,1568,352,0
+PLUR.US,D,20070606,000000,1552,1552,1440,1440,266.25,0
+PLUR.US,D,20070607,000000,1456,1464,1424,1440,214.375,0
+PLUR.US,D,20070608,000000,1444.8,1552,1443.2,1488,280.375,0
+PLUR.US,D,20070611,000000,1552,1584,1496,1520,195.625,0
+PLUR.US,D,20070612,000000,1536,1616,1520,1536,349.375,0
+PLUR.US,D,20070613,000000,1584,1600,1488,1600,239.875,0
+PLUR.US,D,20070614,000000,1616,1712,1560,1576,426.25,0
+PLUR.US,D,20070615,000000,1600,1712,1569.6,1712,166,0
+PLUR.US,D,20070618,000000,1760,1776,1632,1744,335.875,0
+PLUR.US,D,20070619,000000,1760,1776,1648,1744,584.875,0
+PLUR.US,D,20070620,000000,1776,1840,1744,1824,167.25,0
+PLUR.US,D,20070621,000000,1824,1824,1632,1712,661.875,0
+PLUR.US,D,20070622,000000,1744,1744,1600,1648,39.875,0
+PLUR.US,D,20070625,000000,1632,1648,1440,1472,405.375,0
+PLUR.US,D,20070626,000000,1478.4,1568,1408,1440,501.625,0
+PLUR.US,D,20070627,000000,1456,1488,1376,1440,255.375,0
+PLUR.US,D,20070628,000000,1488,1552,1424,1488,238.625,0
+PLUR.US,D,20070629,000000,1520,1552,1424,1456,343.875,0
+PLUR.US,D,20070702,000000,1472,1472,1328,1416,581.25,0
+PLUR.US,D,20070703,000000,1416,1416,1200,1336,370.625,0
+PLUR.US,D,20070705,000000,1328,1408,1200,1280,511.25,0
+PLUR.US,D,20070706,000000,1280,1312,1120,1232,472.375,0
+PLUR.US,D,20070709,000000,1264,1408,1248,1392,409.5,0
+PLUR.US,D,20070710,000000,1392,1472,1360,1440,258.5,0
+PLUR.US,D,20070711,000000,1440,1440,1296,1440,372,0
+PLUR.US,D,20070712,000000,1440,1456,1248,1328,623,0
+PLUR.US,D,20070713,000000,1312,1360,1104,1120,850.75,0
+PLUR.US,D,20070716,000000,1104,1152,960,1024,457.5,0
+PLUR.US,D,20070717,000000,1024,1152,976,1088,281.875,0
+PLUR.US,D,20070718,000000,1104,1104,1024,1100.8,109.875,0
+PLUR.US,D,20070719,000000,1088,1128,992,1128,197.75,0
+PLUR.US,D,20070720,000000,1128,1408,1104,1392,410.375,0
+PLUR.US,D,20070723,000000,1440,1488,960,1040,1800.75,0
+PLUR.US,D,20070724,000000,1152,1152,880,960,1144.625,0
+PLUR.US,D,20070725,000000,976,1088,880,912,648.625,0
+PLUR.US,D,20070726,000000,928,928,752,848,476,0
+PLUR.US,D,20070727,000000,896,896,768,832,325.5,0
+PLUR.US,D,20070730,000000,832,832,704,752,577.625,0
+PLUR.US,D,20070731,000000,800,800,704,720,368.125,0
+PLUR.US,D,20070801,000000,720,720,624,640,385.5,0
+PLUR.US,D,20070802,000000,640,768,608,640,623.5,0
+PLUR.US,D,20070803,000000,672,672,576,640,195.875,0
+PLUR.US,D,20070806,000000,640,672,544,560,861.625,0
+PLUR.US,D,20070807,000000,560,762.4,560,592,297.5,0
+PLUR.US,D,20070808,000000,624,720,560,640,398.25,0
+PLUR.US,D,20070809,000000,640,640,560,568,181,0
+PLUR.US,D,20070810,000000,640,640,496,544,572.375,0
+PLUR.US,D,20070813,000000,536,624,448,584,815.25,0
+PLUR.US,D,20070814,000000,584,592,448,560,497.5,0
+PLUR.US,D,20070815,000000,544,608,416,480,673.75,0
+PLUR.US,D,20070816,000000,464,512,448,480,264.375,0
+PLUR.US,D,20070817,000000,480,528,480,496,300.25,0
+PLUR.US,D,20070820,000000,512,560,480,528,302.5,0
+PLUR.US,D,20070821,000000,528,672,496,496,570.125,0
+PLUR.US,D,20070822,000000,512,560,480,512,204.125,0
+PLUR.US,D,20070823,000000,512,540.8,512,536,85.625,0
+PLUR.US,D,20070824,000000,560,608,480,608,309.125,0
+PLUR.US,D,20070827,000000,624,640,560,640,205.75,0
+PLUR.US,D,20070828,000000,648,680,576,656,344,0
+PLUR.US,D,20070829,000000,656,1040,640,896,542.375,0
+PLUR.US,D,20070830,000000,944,1008,672,896,568.625,0
+PLUR.US,D,20070831,000000,896,912,640,800,531.25,0
+PLUR.US,D,20070904,000000,816,880,720,848,136.25,0
+PLUR.US,D,20070905,000000,864,864,768,848,105,0
+PLUR.US,D,20070906,000000,864,864,760,832,160.5,0
+PLUR.US,D,20070907,000000,832,832,656,704,468.75,0
+PLUR.US,D,20070910,000000,688,688,624,656,220.625,0
+PLUR.US,D,20070911,000000,656,656,560,624,134.5,0
+PLUR.US,D,20070912,000000,624,640,592,624,113.125,0
+PLUR.US,D,20070913,000000,592,640,592,608,63.5,0
+PLUR.US,D,20070914,000000,592,640,592,640,35.625,0
+PLUR.US,D,20070917,000000,608,640,576,624,96.75,0
+PLUR.US,D,20070918,000000,616,624,576,608,67.375,0
+PLUR.US,D,20070919,000000,622.4,736,622.4,640,123.375,0
+PLUR.US,D,20070920,000000,640,688,624,640,25.375,0
+PLUR.US,D,20070921,000000,640,672,576,672,39.375,0
+PLUR.US,D,20070924,000000,672,720,608,672,71.75,0
+PLUR.US,D,20070925,000000,672,672,560,576,451.5,0
+PLUR.US,D,20070926,000000,576,608,512,528,438,0
+PLUR.US,D,20070927,000000,560,624,496,624,54.75,0
+PLUR.US,D,20070928,000000,608,624,576,608,20.625,0
+PLUR.US,D,20071001,000000,608,640,576,624,23,0
+PLUR.US,D,20071002,000000,624,624,608,624,7.75,0
+PLUR.US,D,20071003,000000,624,624,560,576,64.625,0
+PLUR.US,D,20071004,000000,624,624,560,608,46.375,0
+PLUR.US,D,20071005,000000,608,608,560,592,91.125,0
+PLUR.US,D,20071008,000000,608,624,560,576,127.75,0
+PLUR.US,D,20071009,000000,592,592,560,592,66.5,0
+PLUR.US,D,20071010,000000,576,592,544,592,88.125,0
+PLUR.US,D,20071011,000000,640,640,560,608,135.75,0
+PLUR.US,D,20071012,000000,608,608,528,528,203.625,0
+PLUR.US,D,20071015,000000,608,640,560,624,161.5,0
+PLUR.US,D,20071016,000000,624,624,576,592,80,0
+PLUR.US,D,20071017,000000,608,624,592,624,54.25,0
+PLUR.US,D,20071018,000000,624,752,608,752,374.125,0
+PLUR.US,D,20071019,000000,768,784,656,672,225,0
+PLUR.US,D,20071022,000000,720,720,608,672,52.375,0
+PLUR.US,D,20071023,000000,640,704,640,688,21.875,0
+PLUR.US,D,20071024,000000,640,688,640,688,27,0
+PLUR.US,D,20071025,000000,688,688,624,640,160.875,0
+PLUR.US,D,20071026,000000,609.6,640,609.6,611.2,17.5,0
+PLUR.US,D,20071029,000000,611.2,640,592,624,73.875,0
+PLUR.US,D,20071030,000000,608,640,592,640,71,0
+PLUR.US,D,20071031,000000,608,640,608,616,19.75,0
+PLUR.US,D,20071101,000000,608,640,608,640,19.125,0
+PLUR.US,D,20071102,000000,640,640,608,616,15.375,0
+PLUR.US,D,20071105,000000,608,624,592,595.2,152.25,0
+PLUR.US,D,20071106,000000,608,624,576,576,74.125,0
+PLUR.US,D,20071107,000000,592,592,544,546.4,64.625,0
+PLUR.US,D,20071108,000000,544,608,432,512,391.625,0
+PLUR.US,D,20071109,000000,512,528,448,480,244,0
+PLUR.US,D,20071112,000000,464,496,464,464,71.125,0
+PLUR.US,D,20071113,000000,448,560,448,544,139.375,0
+PLUR.US,D,20071114,000000,552,560,480,496,50.875,0
+PLUR.US,D,20071115,000000,480,528,464,496,31.375,0
+PLUR.US,D,20071116,000000,528,528,480,480,32.625,0
+PLUR.US,D,20071119,000000,528,560,480,496,58,0
+PLUR.US,D,20071120,000000,480,496,448,464,27.875,0
+PLUR.US,D,20071121,000000,480,480,448,464,48,0
+PLUR.US,D,20071123,000000,480,480,416,432,83.875,0
+PLUR.US,D,20071126,000000,420,560,420,560,9.75,0
+PLUR.US,D,20071127,000000,444,444.8,360,360,391.75,0
+PLUR.US,D,20071128,000000,360,380,360,368,97.875,0
+PLUR.US,D,20071129,000000,380,400,380,392,122.875,0
+PLUR.US,D,20071130,000000,400,400,392,399.2,15.375,0
+PLUR.US,D,20071203,000000,408,424,400,412,148,0
+PLUR.US,D,20071204,000000,416,416,380,380.8,82.25,0
+PLUR.US,D,20071205,000000,392,396,380.8,388,131.375,0
+PLUR.US,D,20071206,000000,380.8,464,380,463.2,364.125,0
+PLUR.US,D,20071207,000000,472,600,428.8,580,232.875,0
+PLUR.US,D,20071210,000000,620,620,424,464,120.75,0
+PLUR.US,D,20071211,000000,520,540,448,460,52.375,0
+PLUR.US,D,20071212,000000,460,480,416,424,171.625,0
+PLUR.US,D,20071213,000000,420,420,400.8,407.2,91.875,0
+PLUR.US,D,20071214,000000,396,396,392,395.2,59,0
+PLUR.US,D,20071217,000000,396.8,400,384,392,95.125,0
+PLUR.US,D,20071218,000000,380,380,289.6,320,244.625,0
+PLUR.US,D,20071219,000000,321.6,340,316,316,134.375,0
+PLUR.US,D,20071220,000000,311.2,360,300,360,60.125,0
+PLUR.US,D,20071221,000000,343.2,350.4,312,350.4,70.625,0
+PLUR.US,D,20071224,000000,329.6,360,296,350.4,43.625,0
+PLUR.US,D,20071226,000000,359.2,359.2,308,312.8,93.25,0
+PLUR.US,D,20071227,000000,297.6,329.6,239.2,260,591.125,0
+PLUR.US,D,20071228,000000,260,352,260,300,483.75,0
+PLUR.US,D,20071231,000000,332,332,280.8,284,230.5,0
+PLUR.US,D,20080102,000000,289.6,319.2,289.6,316.8,19.125,0
+PLUR.US,D,20080103,000000,320,340,320,328,103.125,0
+PLUR.US,D,20080104,000000,336,336,320,320,45.375,0
+PLUR.US,D,20080107,000000,320,324,308,308,59.5,0
+PLUR.US,D,20080108,000000,332,332,300,300,50.625,0
+PLUR.US,D,20080109,000000,300,300,284,284,36.25,0
+PLUR.US,D,20080110,000000,276,320,276,312,38,0
+PLUR.US,D,20080111,000000,280.8,320,276,276,36,0
+PLUR.US,D,20080114,000000,276,288,260,288,69.875,0
+PLUR.US,D,20080115,000000,260.8,263.2,200,256,213.375,0
+PLUR.US,D,20080116,000000,232,251.2,230.4,236,97.875,0
+PLUR.US,D,20080117,000000,236,240,236,236,11.625,0
+PLUR.US,D,20080118,000000,232,236,206.4,215.2,120.75,0
+PLUR.US,D,20080122,000000,180.8,200,176,192,189.25,0
+PLUR.US,D,20080123,000000,184,216,184,184,193.25,0
+PLUR.US,D,20080124,000000,200,228,188,200.8,178.125,0
+PLUR.US,D,20080125,000000,203.2,203.2,176.8,202.4,52.5,0
+PLUR.US,D,20080128,000000,201.6,201.6,191.2,196.8,38.625,0
+PLUR.US,D,20080129,000000,197.6,215.2,197.6,197.6,74.625,0
+PLUR.US,D,20080130,000000,204,225.6,200,225.6,23,0
+PLUR.US,D,20080131,000000,223.2,224,200,224,18.875,0
+PLUR.US,D,20080201,000000,189.6,224,176.8,220,32.5,0
+PLUR.US,D,20080205,000000,192,208,192,208,31.25,0
+PLUR.US,D,20080206,000000,205.6,205.6,192,192,36.5,0
+PLUR.US,D,20080207,000000,197.6,197.6,192,192,62.5,0
+PLUR.US,D,20080208,000000,192,192.8,184.8,192.8,12.875,0
+PLUR.US,D,20080211,000000,192.8,192.8,172,177.6,112.125,0
+PLUR.US,D,20080212,000000,184,198.4,183.2,188,85.375,0
+PLUR.US,D,20080213,000000,187.2,190.4,187.2,190.4,10.375,0
+PLUR.US,D,20080214,000000,192,215.2,192,208,113.875,0
+PLUR.US,D,20080215,000000,208,208,204,208,25.125,0
+PLUR.US,D,20080219,000000,208,219.2,208,216,46.25,0
+PLUR.US,D,20080220,000000,224,224,192,193.6,76.875,0
+PLUR.US,D,20080221,000000,212.8,236,212.8,232,223,0
+PLUR.US,D,20080222,000000,247.2,264,226.4,237.6,926,0
+PLUR.US,D,20080225,000000,249.6,264,216,236,674.5,0
+PLUR.US,D,20080226,000000,232,236,208,216,156.375,0
+PLUR.US,D,20080227,000000,216,230.4,212.8,216,149.75,0
+PLUR.US,D,20080228,000000,212,232,204,216,198.75,0
+PLUR.US,D,20080229,000000,216,219.2,198.4,216,39,0
+PLUR.US,D,20080303,000000,220,220,180.8,216,204.125,0
+PLUR.US,D,20080304,000000,212.8,224,208,215.2,137.875,0
+PLUR.US,D,20080305,000000,220,224,185.6,186.4,251.375,0
+PLUR.US,D,20080306,000000,192,202.4,186.4,196,65.5,0
+PLUR.US,D,20080307,000000,184.8,184.8,172,172,25,0
+PLUR.US,D,20080310,000000,176,176,169.6,169.6,37.625,0
+PLUR.US,D,20080311,000000,197.6,212,160,172,399,0
+PLUR.US,D,20080312,000000,172,181.6,172,172,138.125,0
+PLUR.US,D,20080313,000000,176.8,190.4,176,176.8,30,0
+PLUR.US,D,20080314,000000,176.8,176.8,172,176,80.25,0
+PLUR.US,D,20080317,000000,160,174.4,160,164,50.5,0
+PLUR.US,D,20080318,000000,140,180.8,140,176,16.875,0
+PLUR.US,D,20080319,000000,162.4,177.6,162.4,164,87.875,0
+PLUR.US,D,20080320,000000,168,183.2,160,166.4,65.25,0
+PLUR.US,D,20080324,000000,165.6,183.2,162.4,162.4,83.25,0
+PLUR.US,D,20080325,000000,160,175.2,158.4,160.8,92.5,0
+PLUR.US,D,20080326,000000,160,160,160,160,14.5,0
+PLUR.US,D,20080327,000000,160.8,163.2,160,160,86.625,0
+PLUR.US,D,20080328,000000,160,164,154.4,154.4,39.125,0
+PLUR.US,D,20080331,000000,149.6,156,128.8,140,98.25,0
+PLUR.US,D,20080401,000000,121.6,172,121.6,160.8,274.5,0
+PLUR.US,D,20080402,000000,167.2,179.2,166.4,168,120.375,0
+PLUR.US,D,20080403,000000,148,179.2,148,177.6,35,0
+PLUR.US,D,20080404,000000,161.6,176,161.6,164,232.5,0
+PLUR.US,D,20080407,000000,172,479.2,172,340.8,11077.125,0
+PLUR.US,D,20080408,000000,401.6,443.2,345.6,393.6,6576.75,0
+PLUR.US,D,20080409,000000,402.4,416,348,366.4,2650.125,0
+PLUR.US,D,20080410,000000,388,388,324,338.4,1691.25,0
+PLUR.US,D,20080411,000000,332,332,272,284,1058,0
+PLUR.US,D,20080414,000000,292,384,282.4,384,3784.25,0
+PLUR.US,D,20080415,000000,394.4,394.4,329.6,340,1444,0
+PLUR.US,D,20080416,000000,350.4,350.4,312,314.4,821.625,0
+PLUR.US,D,20080417,000000,310.4,313.6,284.8,292.8,506.75,0
+PLUR.US,D,20080418,000000,308,311.2,288,300,368,0
+PLUR.US,D,20080421,000000,305.6,312,305.6,305.6,259.375,0
+PLUR.US,D,20080422,000000,312.8,312.8,305.6,312.8,315.625,0
+PLUR.US,D,20080423,000000,318.4,354.4,318.4,336,1002.875,0
+PLUR.US,D,20080424,000000,336.8,392,336.8,358.4,639.375,0
+PLUR.US,D,20080425,000000,384.8,413.6,376,388,489.375,0
+PLUR.US,D,20080428,000000,420,420,392.8,406.4,705.375,0
+PLUR.US,D,20080429,000000,404.8,404.8,369.6,380,665.875,0
+PLUR.US,D,20080430,000000,403.2,403.2,360.8,389.6,280.625,0
+PLUR.US,D,20080501,000000,402.4,402.4,380,391.2,240.875,0
+PLUR.US,D,20080502,000000,392,392,360.8,367.2,235.25,0
+PLUR.US,D,20080505,000000,368,368,315.2,316,1657.125,0
+PLUR.US,D,20080506,000000,320,371.2,304,304,1439.75,0
+PLUR.US,D,20080507,000000,316,316,280.8,284.8,711.125,0
+PLUR.US,D,20080508,000000,292,312,256,260.8,1693.625,0
+PLUR.US,D,20080509,000000,280,280,230.4,237.6,1332.125,0
+PLUR.US,D,20080512,000000,264,276,224.8,224.8,2595.625,0
+PLUR.US,D,20080513,000000,236,236,188,220.8,1877.25,0
+PLUR.US,D,20080514,000000,200,208,169.6,172,4119.5,0
+PLUR.US,D,20080515,000000,170.4,174.4,146.4,164,6251.5,0
+PLUR.US,D,20080516,000000,164,175.2,157.6,158.4,2162.875,0
+PLUR.US,D,20080519,000000,168,186.4,164.8,168,3699.75,0
+PLUR.US,D,20080520,000000,180,180,166.4,168,2176.625,0
+PLUR.US,D,20080521,000000,177.6,177.6,152,152,2843,0
+PLUR.US,D,20080522,000000,165.6,165.6,144.8,145.6,874.625,0
+PLUR.US,D,20080523,000000,153.6,153.6,144,144,673,0
+PLUR.US,D,20080527,000000,157.6,157.6,148,149.6,597.75,0
+PLUR.US,D,20080528,000000,160.8,160.8,148,152,1942.125,0
+PLUR.US,D,20080529,000000,150.4,155.2,148.8,154.4,407.125,0
+PLUR.US,D,20080530,000000,152.8,153.6,144.8,150.4,949.75,0
+PLUR.US,D,20080602,000000,159.2,168,152,162.4,2938.25,0
+PLUR.US,D,20080603,000000,168.8,168.8,152,155.2,1401.75,0
+PLUR.US,D,20080604,000000,154.4,158.4,151.2,154.4,591.375,0
+PLUR.US,D,20080605,000000,154.4,154.4,152,152.8,724.375,0
+PLUR.US,D,20080606,000000,150.4,156.8,150.4,152,808.75,0
+PLUR.US,D,20080609,000000,150.4,152.8,148,148,463.25,0
+PLUR.US,D,20080610,000000,147.2,148,144.8,147.2,417,0
+PLUR.US,D,20080611,000000,148,148,128,130.4,693.375,0
+PLUR.US,D,20080612,000000,130.4,138.4,129.6,132,281.25,0
+PLUR.US,D,20080613,000000,128.8,132,124,131.2,444.875,0
+PLUR.US,D,20080616,000000,128.8,134.4,128.8,132,854.25,0
+PLUR.US,D,20080617,000000,136,139.2,125.6,139.2,410.625,0
+PLUR.US,D,20080618,000000,139.2,139.2,127.2,130.4,301.25,0
+PLUR.US,D,20080619,000000,130.4,130.4,124,124.8,539.75,0
+PLUR.US,D,20080620,000000,124.8,124.8,112,116.8,1401.125,0
+PLUR.US,D,20080623,000000,116.8,116.8,112,115.2,618.75,0
+PLUR.US,D,20080624,000000,112,112.8,108,108.8,495,0
+PLUR.US,D,20080625,000000,107.2,114.4,107.2,111.2,1222.25,0
+PLUR.US,D,20080626,000000,111.2,111.2,96.8,98.4,1077.875,0
+PLUR.US,D,20080627,000000,98.4,100,97.6,100,163.375,0
+PLUR.US,D,20080630,000000,99.2,105.6,96,96,511.375,0
+PLUR.US,D,20080701,000000,97.6,97.6,94.4,95.2,169.875,0
+PLUR.US,D,20080702,000000,96,96,92,94.4,137.375,0
+PLUR.US,D,20080703,000000,92.8,93.6,88.8,89.6,199,0
+PLUR.US,D,20080707,000000,96,96,88.8,93.6,550.875,0
+PLUR.US,D,20080708,000000,96,96,89.6,93.6,529.5,0
+PLUR.US,D,20080709,000000,95.2,100.8,92.8,100,434.875,0
+PLUR.US,D,20080710,000000,100,104.8,94.4,95.2,399.125,0
+PLUR.US,D,20080711,000000,94.4,94.4,89.6,90.4,492.375,0
+PLUR.US,D,20080714,000000,96,96,89.6,92.8,362.625,0
+PLUR.US,D,20080715,000000,92,92,89.6,91.2,95.5,0
+PLUR.US,D,20080716,000000,89.6,92,85.6,92,124.375,0
+PLUR.US,D,20080717,000000,92,92.8,89.6,92,111,0
+PLUR.US,D,20080718,000000,88.8,97.6,88.8,90.4,261.5,0
+PLUR.US,D,20080721,000000,93.6,93.6,88.8,90.4,150.75,0
+PLUR.US,D,20080722,000000,92,92,89.6,91.2,196.25,0
+PLUR.US,D,20080723,000000,91.2,94.4,91.2,93.6,335.125,0
+PLUR.US,D,20080724,000000,92,92,92,92,40.875,0
+PLUR.US,D,20080725,000000,92.8,93.6,90.4,92.8,113.375,0
+PLUR.US,D,20080728,000000,94.4,94.4,88.8,91.2,231.875,0
+PLUR.US,D,20080729,000000,94.4,97.6,90.4,94.4,787.5,0
+PLUR.US,D,20080730,000000,100,142.4,96,137.6,5836.875,0
+PLUR.US,D,20080731,000000,129.6,156,120,125.6,3330.125,0
+PLUR.US,D,20080801,000000,135.2,135.2,112,124,1508.875,0
+PLUR.US,D,20080804,000000,143.2,143.2,128,132.8,618.125,0
+PLUR.US,D,20080805,000000,140,140,124,130.4,1036.75,0
+PLUR.US,D,20080806,000000,116,116,84.8,91.2,8424.375,0
+PLUR.US,D,20080807,000000,100,100,88,98.4,1778.5,0
+PLUR.US,D,20080808,000000,98.4,98.4,88.8,88.8,803.125,0
+PLUR.US,D,20080811,000000,96,99.2,89.6,92.8,2490,0
+PLUR.US,D,20080812,000000,84.8,92.8,84.8,90.4,1061.875,0
+PLUR.US,D,20080813,000000,88,88.8,80,87.2,1019.625,0
+PLUR.US,D,20080814,000000,84.8,85.6,81.6,83.2,528.5,0
+PLUR.US,D,20080815,000000,81.6,84,80.8,84,1672,0
+PLUR.US,D,20080818,000000,81.6,83.2,80,82.4,293.25,0
+PLUR.US,D,20080819,000000,82.4,82.4,80,80,792.375,0
+PLUR.US,D,20080820,000000,84,84,79.2,80,683.75,0
+PLUR.US,D,20080821,000000,80,81.6,80,80.8,197.25,0
+PLUR.US,D,20080822,000000,83.2,90.4,83.2,84,161.25,0
+PLUR.US,D,20080825,000000,85.6,90.4,80,81.6,734.625,0
+PLUR.US,D,20080826,000000,81.6,85.6,80,81.6,412.25,0
+PLUR.US,D,20080827,000000,84,84.8,83.2,83.2,131.5,0
+PLUR.US,D,20080828,000000,86.4,89.6,83.2,84,464.5,0
+PLUR.US,D,20080829,000000,84,86.4,83.2,83.2,194.5,0
+PLUR.US,D,20080902,000000,83.2,87.2,80,80.8,155.375,0
+PLUR.US,D,20080903,000000,80.8,86.4,77.6,83.2,943.875,0
+PLUR.US,D,20080904,000000,85.6,85.6,77.6,79.2,787,0
+PLUR.US,D,20080905,000000,80.8,82.4,76.8,77.6,197.25,0
+PLUR.US,D,20080908,000000,79.2,84,76,82.4,758.5,0
+PLUR.US,D,20080909,000000,76,82.4,76,79.2,798.625,0
+PLUR.US,D,20080910,000000,82.4,83.2,78.4,80,507,0
+PLUR.US,D,20080911,000000,80,82.4,74.4,76.8,484.875,0
+PLUR.US,D,20080912,000000,76,76,70.4,75.2,123.625,0
+PLUR.US,D,20080915,000000,73.6,76,61.6,68,586.625,0
+PLUR.US,D,20080916,000000,68,68,63.2,64,595.5,0
+PLUR.US,D,20080917,000000,68,69.6,60,65.6,571.25,0
+PLUR.US,D,20080918,000000,60.8,72,60.8,72,271.75,0
+PLUR.US,D,20080919,000000,72,72,64,64,138.625,0
+PLUR.US,D,20080922,000000,64.8,71.2,64.8,69.6,164.875,0
+PLUR.US,D,20080923,000000,71.2,72,64.8,71.2,243.5,0
+PLUR.US,D,20080924,000000,72,76,72,74.4,442.75,0
+PLUR.US,D,20080925,000000,78.4,78.4,74.4,74.4,566.5,0
+PLUR.US,D,20080926,000000,74.4,74.4,72.8,72.8,166.25,0
+PLUR.US,D,20080929,000000,72,72,64,70.4,453.875,0
+PLUR.US,D,20080930,000000,66.4,71.2,65.6,65.6,124,0
+PLUR.US,D,20081001,000000,65.6,66.4,64,64,820.25,0
+PLUR.US,D,20081002,000000,64,64,60,60.8,233.25,0
+PLUR.US,D,20081003,000000,64,64,52,57.6,169.125,0
+PLUR.US,D,20081006,000000,60,60,52,52,633.375,0
+PLUR.US,D,20081007,000000,52,54.4,51.2,52,745.375,0
+PLUR.US,D,20081008,000000,58.4,58.4,44,44,536.875,0
+PLUR.US,D,20081009,000000,44,56,44,52,548.125,0
+PLUR.US,D,20081010,000000,52.8,55.2,43.2,46.4,1305.375,0
+PLUR.US,D,20081013,000000,56,63.2,52,52,994,0
+PLUR.US,D,20081014,000000,52,53.6,49.6,50.4,560,0
+PLUR.US,D,20081015,000000,56,60.8,56,57.6,1340.125,0
+PLUR.US,D,20081016,000000,59.2,59.2,50.4,55.2,325.875,0
+PLUR.US,D,20081017,000000,56,56,53.6,56,118.125,0
+PLUR.US,D,20081020,000000,51.2,55.2,48.8,50.4,258.875,0
+PLUR.US,D,20081021,000000,52,52,36,45.6,271.875,0
+PLUR.US,D,20081022,000000,48,48,45.6,47.2,207.125,0
+PLUR.US,D,20081023,000000,43.2,48,43.2,45.6,484.625,0
+PLUR.US,D,20081024,000000,45.6,47.2,44.8,47.2,317.375,0
+PLUR.US,D,20081027,000000,44,47.2,39.2,39.2,133,0
+PLUR.US,D,20081028,000000,45.6,45.6,40.8,44,158.125,0
+PLUR.US,D,20081029,000000,46.4,56,39.2,49.6,1419.5,0
+PLUR.US,D,20081030,000000,41.6,56,41.6,48,64.875,0
+PLUR.US,D,20081031,000000,48.8,52,48,48,207.75,0
+PLUR.US,D,20081103,000000,56,76,51.2,68.8,3529,0
+PLUR.US,D,20081104,000000,75.2,80,60.8,64,844.625,0
+PLUR.US,D,20081105,000000,64,64,62.4,62.4,136,0
+PLUR.US,D,20081106,000000,51.2,61.6,49.6,55.2,162.5,0
+PLUR.US,D,20081107,000000,53.6,53.6,50.4,52.8,83.75,0
+PLUR.US,D,20081110,000000,60,64,54.4,60.8,505.125,0
+PLUR.US,D,20081111,000000,64,64,41.6,54.4,402.5,0
+PLUR.US,D,20081112,000000,48.8,48.8,38.4,47.2,703.25,0
+PLUR.US,D,20081113,000000,46.4,46.4,40,40,241,0
+PLUR.US,D,20081114,000000,44,44,20.8,24,421.25,0
+PLUR.US,D,20081117,000000,24,39.2,24,33.6,708.25,0
+PLUR.US,D,20081118,000000,35.2,40,35.2,39.2,251.625,0
+PLUR.US,D,20081119,000000,39.2,40,36.8,36.8,118.375,0
+PLUR.US,D,20081120,000000,32.8,33.6,32,32,1336,0
+PLUR.US,D,20081121,000000,32,32,24.8,32,538.5,0
+PLUR.US,D,20081124,000000,32,32,24.8,28,523,0
+PLUR.US,D,20081125,000000,32,32,24,30.4,2586.25,0
+PLUR.US,D,20081126,000000,30.4,36,30.4,31.2,245.875,0
+PLUR.US,D,20081128,000000,27.2,34.4,27.2,32,112.5,0
+PLUR.US,D,20081201,000000,33.6,33.6,24,31.2,689.375,0
+PLUR.US,D,20081202,000000,30.4,32,26.4,28,517.375,0
+PLUR.US,D,20081203,000000,28,35.2,26.4,35.2,1117.625,0
+PLUR.US,D,20081204,000000,35.2,37.6,34.4,34.4,780.125,0
+PLUR.US,D,20081205,000000,33.6,35.2,33.6,35.2,30.625,0
+PLUR.US,D,20081208,000000,32,38.4,32,37.6,891.25,0
+PLUR.US,D,20081209,000000,38.4,38.4,35.2,36.8,354.375,0
+PLUR.US,D,20081210,000000,35.2,38.4,32,35.2,3201.125,0
+PLUR.US,D,20081211,000000,36,36,32.8,32.8,400,0
+PLUR.US,D,20081212,000000,36,36,32,32,102.125,0
+PLUR.US,D,20081215,000000,32,36,30.4,34.4,106.25,0
+PLUR.US,D,20081216,000000,36,36,32,35.2,504.375,0
+PLUR.US,D,20081217,000000,36,38.4,32,38.4,780.875,0
+PLUR.US,D,20081218,000000,38.4,38.4,29.6,33.6,723,0
+PLUR.US,D,20081219,000000,33.6,36.8,32,32.8,321.125,0
+PLUR.US,D,20081222,000000,31.2,32.8,28,28,917.625,0
+PLUR.US,D,20081223,000000,32.8,32.8,28.8,29.6,439.375,0
+PLUR.US,D,20081224,000000,31.2,31.2,30.4,31.2,27.125,0
+PLUR.US,D,20081226,000000,32,36,31.2,32.8,211.875,0
+PLUR.US,D,20081229,000000,32.8,35.2,31.2,31.2,418.375,0
+PLUR.US,D,20081230,000000,30.4,35.2,30.4,30.4,798.375,0
+PLUR.US,D,20081231,000000,35.2,35.2,30.4,32.8,458.875,0
+PLUR.US,D,20090102,000000,35.2,36.8,35.2,36.8,56.25,0
+PLUR.US,D,20090105,000000,36.8,38.4,32.8,35.2,286.625,0
+PLUR.US,D,20090106,000000,35.2,35.2,33.6,35.2,251.875,0
+PLUR.US,D,20090107,000000,33.6,36,32.8,35.2,51.875,0
+PLUR.US,D,20090108,000000,34.4,40,34.4,36.8,449.875,0
+PLUR.US,D,20090109,000000,36.8,38.4,35.2,37.6,210,0
+PLUR.US,D,20090112,000000,40,44,38.4,44,295.125,0
+PLUR.US,D,20090113,000000,53.6,59.2,49.6,52,499.875,0
+PLUR.US,D,20090114,000000,50.4,51.2,50.4,50.4,89.75,0
+PLUR.US,D,20090115,000000,50.4,50.4,36,41.6,99.625,0
+PLUR.US,D,20090116,000000,42.4,49.6,42.4,43.2,76,0
+PLUR.US,D,20090120,000000,56,56,44.8,50.4,401.625,0
+PLUR.US,D,20090121,000000,49.6,49.6,44.8,45.6,643.75,0
+PLUR.US,D,20090122,000000,44,51.2,44,51.2,53.75,0
+PLUR.US,D,20090123,000000,51.2,69.6,51.2,53.6,2549.375,0
+PLUR.US,D,20090126,000000,60,60,55.2,57.6,1315.5,0
+PLUR.US,D,20090127,000000,64,64,57.6,62.4,994,0
+PLUR.US,D,20090128,000000,64,103.2,64,82.4,1977.25,0
+PLUR.US,D,20090129,000000,92,120,85.6,120,5557,0
+PLUR.US,D,20090130,000000,140,183.2,108.8,144.8,15228.125,0
+PLUR.US,D,20090202,000000,136,159.2,116,124,6762.125,0
+PLUR.US,D,20090203,000000,124,125.6,92,116,4736,0
+PLUR.US,D,20090204,000000,112,116,100.8,104,2183,0
+PLUR.US,D,20090205,000000,104,128,100.8,124.8,2979.75,0
+PLUR.US,D,20090206,000000,129.6,131.2,104.8,108,2185.75,0
+PLUR.US,D,20090209,000000,112,119.2,105.6,108.8,1086.25,0
+PLUR.US,D,20090210,000000,111.2,112,104,104,774.375,0
+PLUR.US,D,20090211,000000,104.8,104.8,92.8,95.2,1112.375,0
+PLUR.US,D,20090212,000000,94.4,104,94.4,100.8,787,0
+PLUR.US,D,20090213,000000,100,103.2,92.8,92.8,746.875,0
+PLUR.US,D,20090217,000000,96,112,92,106.4,2879.75,0
+PLUR.US,D,20090218,000000,104,105.6,92.8,96.8,682.5,0
+PLUR.US,D,20090219,000000,95.2,101.6,92,101.6,970.75,0
+PLUR.US,D,20090220,000000,96.8,96.8,81.6,84.8,1478.5,0
+PLUR.US,D,20090223,000000,82.4,99.2,82.4,90.4,758.375,0
+PLUR.US,D,20090224,000000,96,105.6,93.6,96,1062.25,0
+PLUR.US,D,20090225,000000,101.6,101.6,92,96,548.75,0
+PLUR.US,D,20090226,000000,96,100,91.2,92,521.875,0
+PLUR.US,D,20090227,000000,91.2,91.2,84,84,572.75,0
+PLUR.US,D,20090302,000000,107.2,130.4,105.6,110.4,5998.875,0
+PLUR.US,D,20090303,000000,116,118.4,104,106.4,1320.75,0
+PLUR.US,D,20090304,000000,112,112,96.8,98.4,906.5,0
+PLUR.US,D,20090305,000000,98.4,100,88.8,88.8,562.375,0
+PLUR.US,D,20090306,000000,94.4,94.4,86.4,86.4,345.5,0
+PLUR.US,D,20090309,000000,107.2,118.4,98.4,100.8,2912,0
+PLUR.US,D,20090310,000000,103.2,104,95.2,104,1116.375,0
+PLUR.US,D,20090311,000000,112,112,106.4,108,494.25,0
+PLUR.US,D,20090312,000000,113.6,119.2,108,118.4,1410.625,0
+PLUR.US,D,20090313,000000,120,128.8,118.4,124,931.625,0
+PLUR.US,D,20090316,000000,132.8,132.8,112,116.8,1096.875,0
+PLUR.US,D,20090317,000000,120,120,106.4,108,514.625,0
+PLUR.US,D,20090318,000000,114.4,114.4,108.8,108.8,418,0
+PLUR.US,D,20090319,000000,112,112,88.8,97.6,559,0
+PLUR.US,D,20090320,000000,104,104,92,92.8,350.25,0
+PLUR.US,D,20090323,000000,104,108.8,96,106.4,622.375,0
+PLUR.US,D,20090324,000000,108,108,96,100.8,316.125,0
+PLUR.US,D,20090325,000000,108,120,96,113.6,1071.125,0
+PLUR.US,D,20090326,000000,120,121.6,110.4,112,443.75,0
+PLUR.US,D,20090327,000000,117.6,117.6,104.8,108,546,0
+PLUR.US,D,20090330,000000,106.4,108.8,100,101.6,325.25,0
+PLUR.US,D,20090331,000000,111.2,111.2,102.4,102.4,231.125,0
+PLUR.US,D,20090401,000000,108,108.8,102.4,103.2,222.75,0
+PLUR.US,D,20090402,000000,108,108,101.6,104.8,312.375,0
+PLUR.US,D,20090403,000000,101.6,104,99.2,99.2,68.875,0
+PLUR.US,D,20090406,000000,104,104,99.2,103.2,201.25,0
+PLUR.US,D,20090407,000000,101.6,103.2,100,101.6,273,0
+PLUR.US,D,20090408,000000,102.4,102.4,100.8,100.8,66.75,0
+PLUR.US,D,20090409,000000,100,103.2,98.4,98.4,264.25,0
+PLUR.US,D,20090413,000000,99.2,100,96.8,99.2,149.625,0
+PLUR.US,D,20090414,000000,100,108,96.8,97.6,495.625,0
+PLUR.US,D,20090415,000000,96.8,100.8,96,100,79.5,0
+PLUR.US,D,20090416,000000,100,108,100,104.8,440.5,0
+PLUR.US,D,20090417,000000,104.8,108,100,106.4,580,0
+PLUR.US,D,20090420,000000,100,105.6,100,102.4,405.875,0
+PLUR.US,D,20090421,000000,100.8,107.2,100,102.4,139.125,0
+PLUR.US,D,20090422,000000,104,105.6,100,100.8,390.5,0
+PLUR.US,D,20090423,000000,100,108.8,100,107.2,434.25,0
+PLUR.US,D,20090424,000000,111.2,111.2,105.6,107.2,167.25,0
+PLUR.US,D,20090427,000000,110.4,114.4,102.4,103.2,643.75,0
+PLUR.US,D,20090428,000000,107.2,112,101.6,112,1052.875,0
+PLUR.US,D,20090429,000000,113.6,119.2,112,113.6,659.375,0
+PLUR.US,D,20090430,000000,116,120,113.6,120,930.75,0
+PLUR.US,D,20090501,000000,120,135.2,116.8,121.6,1610.625,0
+PLUR.US,D,20090504,000000,130.4,136,125.6,129.6,1042.875,0
+PLUR.US,D,20090505,000000,135.2,135.2,120,131.2,979.5,0
+PLUR.US,D,20090506,000000,135.2,135.2,112,120,1410,0
+PLUR.US,D,20090507,000000,119.2,123.2,102.4,112.8,1162.25,0
+PLUR.US,D,20090508,000000,112.8,112.8,104,105.6,243.75,0
+PLUR.US,D,20090511,000000,117.6,120,110.4,117.6,914.875,0
+PLUR.US,D,20090512,000000,120,124,112.8,117.6,690.875,0
+PLUR.US,D,20090513,000000,115.2,117.6,110.4,110.4,741.625,0
+PLUR.US,D,20090514,000000,104.8,116.8,104.8,112.8,302.5,0
+PLUR.US,D,20090515,000000,116.8,116.8,112,115.2,160.25,0
+PLUR.US,D,20090518,000000,116.8,120,106.4,112,742.5,0
+PLUR.US,D,20090519,000000,112,118.4,106.4,106.4,247.5,0
+PLUR.US,D,20090520,000000,107.2,110.4,104.8,104.8,313.375,0
+PLUR.US,D,20090521,000000,104.8,104.8,94.4,99.2,1137.375,0
+PLUR.US,D,20090522,000000,96.8,100,90.4,92.8,455.375,0
+PLUR.US,D,20090526,000000,96,111.2,96,101.6,413.375,0
+PLUR.US,D,20090527,000000,101.6,105.6,96,96,270.875,0
+PLUR.US,D,20090528,000000,102.4,102.4,96,99.2,151.875,0
+PLUR.US,D,20090529,000000,103.2,103.2,99.2,99.2,149.75,0
+PLUR.US,D,20090601,000000,96,104,96,101.6,170.5,0
+PLUR.US,D,20090602,000000,105.6,106.4,102.4,104,536,0
+PLUR.US,D,20090603,000000,104,106.4,96,104,482,0
+PLUR.US,D,20090604,000000,101.6,105.6,96,104,261.375,0
+PLUR.US,D,20090605,000000,100,105.6,99.2,101.6,325.625,0
+PLUR.US,D,20090608,000000,96,112.8,96,101.6,743.5,0
+PLUR.US,D,20090609,000000,110.4,112.8,108.8,111.2,620.5,0
+PLUR.US,D,20090610,000000,111.2,119.2,108,110.4,542.125,0
+PLUR.US,D,20090611,000000,112,112,106.4,112,386.625,0
+PLUR.US,D,20090612,000000,112.8,112.8,104.8,106.4,416.625,0
+PLUR.US,D,20090615,000000,111.2,111.2,100.8,102.4,313.25,0
+PLUR.US,D,20090616,000000,115.2,119.2,107.2,108,1154.5,0
+PLUR.US,D,20090617,000000,106.4,106.4,100,101.6,738.25,0
+PLUR.US,D,20090618,000000,105.6,105.6,103.2,104,167.5,0
+PLUR.US,D,20090619,000000,104,104,99.2,101.6,712.625,0
+PLUR.US,D,20090622,000000,103.2,103.2,99.2,99.2,440.75,0
+PLUR.US,D,20090623,000000,97.6,99.2,96,98.4,652.375,0
+PLUR.US,D,20090624,000000,96.8,104,96.8,102.4,424.625,0
+PLUR.US,D,20090625,000000,104,104,101.6,102.4,274.875,0
+PLUR.US,D,20090626,000000,107.2,107.2,97.6,101.6,372.625,0
+PLUR.US,D,20090629,000000,104,105.6,100.8,100.8,731,0
+PLUR.US,D,20090630,000000,103.2,112.8,103.2,109.6,1024.875,0
+PLUR.US,D,20090701,000000,112.8,112.8,103.2,104,345.75,0
+PLUR.US,D,20090702,000000,103.2,106.4,103.2,104.8,371.125,0
+PLUR.US,D,20090706,000000,103.2,104,101.6,102.4,295.5,0
+PLUR.US,D,20090707,000000,108,113.6,107.2,112,1266.375,0
+PLUR.US,D,20090708,000000,118.4,118.4,108,112.8,708.625,0
+PLUR.US,D,20090709,000000,112,112,104,104,430.875,0
+PLUR.US,D,20090710,000000,104.8,104.8,103.2,103.2,280.5,0
+PLUR.US,D,20090713,000000,104.8,105.6,100.8,101.6,426.75,0
+PLUR.US,D,20090714,000000,101.6,104,101.6,103.2,122,0
+PLUR.US,D,20090715,000000,103.2,104,102.4,103.2,60,0
+PLUR.US,D,20090716,000000,103.2,104,102.4,102.4,152.125,0
+PLUR.US,D,20090717,000000,101.6,113.6,101.6,108,184.5,0
+PLUR.US,D,20090720,000000,108,111.2,103.2,108,752.25,0
+PLUR.US,D,20090721,000000,108,116,104,116,1818.125,0
+PLUR.US,D,20090722,000000,119.2,119.2,109.6,114.4,941,0
+PLUR.US,D,20090723,000000,115.2,128,112.8,117.6,3879.875,0
+PLUR.US,D,20090724,000000,117.6,120.8,112.8,114.4,343.125,0
+PLUR.US,D,20090727,000000,113.6,127.2,112.8,120,731.125,0
+PLUR.US,D,20090728,000000,124,126.4,120,124,545.5,0
+PLUR.US,D,20090729,000000,124,124,113.6,118.4,812.75,0
+PLUR.US,D,20090730,000000,120,120,112,119.2,448.25,0
+PLUR.US,D,20090731,000000,118.4,118.4,112,114.4,379.625,0
+PLUR.US,D,20090803,000000,112,123.2,112,116.8,701.25,0
+PLUR.US,D,20090804,000000,118.4,119.2,112.8,115.2,1539,0
+PLUR.US,D,20090805,000000,112.8,118.4,112.8,118.4,634.125,0
+PLUR.US,D,20090806,000000,116,116,113.6,114.4,431.625,0
+PLUR.US,D,20090807,000000,116.8,117.6,111.2,111.2,920.75,0
+PLUR.US,D,20090810,000000,112,112,106.4,106.4,1456.875,0
+PLUR.US,D,20090811,000000,105.6,106.4,98.4,102.4,2100.5,0
+PLUR.US,D,20090812,000000,106.4,106.4,100.8,102.4,622.375,0
+PLUR.US,D,20090813,000000,102.4,104,99.2,100.8,752.25,0
+PLUR.US,D,20090814,000000,101.6,103.2,99.2,100,249.875,0
+PLUR.US,D,20090817,000000,103.2,116,103.2,113.6,1580.625,0
+PLUR.US,D,20090818,000000,112,148,112,144.8,22017,0
+PLUR.US,D,20090819,000000,141.6,141.6,119.2,125.6,8296.125,0
+PLUR.US,D,20090820,000000,130.4,130.4,114.4,117.6,4621.125,0
+PLUR.US,D,20090821,000000,118.4,124,115.2,116,2149.75,0
+PLUR.US,D,20090824,000000,120.8,120.8,108,110.4,2229,0
+PLUR.US,D,20090825,000000,110.4,111.2,104,108.8,1387,0
+PLUR.US,D,20090826,000000,108,113.6,106.4,111.2,1337.875,0
+PLUR.US,D,20090827,000000,108.8,110.4,105.6,109.6,621.625,0
+PLUR.US,D,20090828,000000,106.4,108.8,104,106.4,1097.5,0
+PLUR.US,D,20090831,000000,108,113.6,104.8,106.4,734.25,0
+PLUR.US,D,20090901,000000,111.2,112.8,108,109.6,773.625,0
+PLUR.US,D,20090902,000000,112.8,112.8,105.6,107.2,645,0
+PLUR.US,D,20090903,000000,108.8,110.4,104,106.4,495.375,0
+PLUR.US,D,20090904,000000,105.6,107.2,104,104.8,420.375,0
+PLUR.US,D,20090908,000000,104,121.6,102.4,115.2,4422.875,0
+PLUR.US,D,20090909,000000,116,117.6,108,111.2,1916.25,0
+PLUR.US,D,20090910,000000,110.4,116,110.4,115.2,1016.75,0
+PLUR.US,D,20090911,000000,115.2,117.6,106.4,108,2757.75,0
+PLUR.US,D,20090914,000000,108,114.4,106.4,107.2,681.75,0
+PLUR.US,D,20090915,000000,108,112,108,109.6,640.875,0
+PLUR.US,D,20090916,000000,109.6,109.6,106.4,106.4,513.375,0
+PLUR.US,D,20090917,000000,106.4,108,104,106.4,1023.625,0
+PLUR.US,D,20090918,000000,104,120,103.2,104,3817.25,0
+PLUR.US,D,20090921,000000,108.8,108.8,104,105.6,332.875,0
+PLUR.US,D,20090922,000000,107.2,115.2,107.2,108,1755.125,0
+PLUR.US,D,20090923,000000,112,119.2,110.4,110.4,1548.5,0
+PLUR.US,D,20090924,000000,116,117.6,112,112,1106.125,0
+PLUR.US,D,20090925,000000,116,116,112,114.4,591.625,0
+PLUR.US,D,20090928,000000,116.8,117.6,108.8,111.2,541.625,0
+PLUR.US,D,20090929,000000,115.2,115.2,111.2,115.2,436.25,0
+PLUR.US,D,20090930,000000,110.4,113.6,110.4,110.4,238,0
+PLUR.US,D,20091001,000000,109.6,112,108,108.8,604,0
+PLUR.US,D,20091002,000000,109.6,111.2,105.6,107.2,904.5,0
+PLUR.US,D,20091005,000000,105.6,109.6,104.8,105.6,243.875,0
+PLUR.US,D,20091006,000000,106.4,107.2,88,91.2,10843.625,0
+PLUR.US,D,20091007,000000,92,92,91.2,92,1790,0
+PLUR.US,D,20091008,000000,93.6,93.6,91.2,91.2,1132.625,0
+PLUR.US,D,20091009,000000,91.2,91.2,88,88.8,939.625,0
+PLUR.US,D,20091012,000000,88,94.4,88,92,1366.125,0
+PLUR.US,D,20091013,000000,91.2,93.6,89.6,92,735,0
+PLUR.US,D,20091014,000000,94.4,94.4,89.6,90.4,310.25,0
+PLUR.US,D,20091015,000000,94.4,94.4,90.4,92,416.375,0
+PLUR.US,D,20091016,000000,91.2,92,90.4,91.2,552.75,0
+PLUR.US,D,20091019,000000,89.6,92.8,89.6,91.2,1908.5,0
+PLUR.US,D,20091020,000000,91.2,92.8,86.4,86.4,1011.625,0
+PLUR.US,D,20091021,000000,86.4,92,86.4,88.8,489.75,0
+PLUR.US,D,20091022,000000,87.2,89.6,87.2,88.8,246.5,0
+PLUR.US,D,20091023,000000,88,89.6,88,89.6,349,0
+PLUR.US,D,20091026,000000,88,91.2,72,76.8,1369,0
+PLUR.US,D,20091027,000000,80,84,77.6,79.2,1540,0
+PLUR.US,D,20091028,000000,81.6,83.2,76.8,76.8,1195.625,0
+PLUR.US,D,20091029,000000,76.8,91.2,76,78.4,540.125,0
+PLUR.US,D,20091030,000000,78.4,79.2,76,78.4,357.375,0
+PLUR.US,D,20091102,000000,80,80,76,77.6,449.125,0
+PLUR.US,D,20091103,000000,76.8,76.8,65.6,72,2547.5,0
+PLUR.US,D,20091104,000000,77.6,80,72,72.8,1509.75,0
+PLUR.US,D,20091105,000000,76,79.2,74.4,76,447.125,0
+PLUR.US,D,20091106,000000,76,80,76,80,1208.25,0
+PLUR.US,D,20091109,000000,78.4,84,78.4,80,1244.125,0
+PLUR.US,D,20091110,000000,78.4,83.2,78.4,80.8,354.5,0
+PLUR.US,D,20091111,000000,79.2,82.4,76,81.6,709.375,0
+PLUR.US,D,20091112,000000,84,84,77.6,83.2,554.875,0
+PLUR.US,D,20091113,000000,80.8,83.2,72,76.8,1161.75,0
+PLUR.US,D,20091116,000000,82.4,88,73.6,88,1046.5,0
+PLUR.US,D,20091117,000000,96,96,88.8,92,3955.125,0
+PLUR.US,D,20091118,000000,88,91.2,88,88,677.375,0
+PLUR.US,D,20091119,000000,88,92.8,88,92.8,571.75,0
+PLUR.US,D,20091120,000000,92.8,92.8,87.2,91.2,909.25,0
+PLUR.US,D,20091123,000000,92,92,80.8,81.6,1635,0
+PLUR.US,D,20091124,000000,81.6,84,78.4,82.4,346.25,0
+PLUR.US,D,20091125,000000,84,87.2,81.6,81.6,261.5,0
+PLUR.US,D,20091127,000000,82.4,82.4,80,80.8,183.125,0
+PLUR.US,D,20091130,000000,81.6,88,81.6,86.4,468,0
+PLUR.US,D,20091201,000000,88.8,88.8,77.6,84,1129,0
+PLUR.US,D,20091202,000000,84,93.6,81.6,85.6,2395.625,0
+PLUR.US,D,20091203,000000,88.8,91.2,84,88.8,1401.375,0
+PLUR.US,D,20091204,000000,90.4,92,86.4,90.4,611.875,0
+PLUR.US,D,20091207,000000,91.2,91.2,87.2,88,613.75,0
+PLUR.US,D,20091208,000000,88,89.6,83.2,88,1143.875,0
+PLUR.US,D,20091209,000000,85.6,88,84,88,216.625,0
+PLUR.US,D,20091210,000000,85.6,87.2,81.6,82.4,548.375,0
+PLUR.US,D,20091211,000000,82.4,85.6,81.6,85.6,206.625,0
+PLUR.US,D,20091214,000000,83.2,86.4,81.6,86.4,651.75,0
+PLUR.US,D,20091215,000000,88,88.8,84,85.6,578.375,0
+PLUR.US,D,20091216,000000,84,88,81.6,81.6,226.375,0
+PLUR.US,D,20091217,000000,81.6,81.6,73.6,76.8,1446.125,0
+PLUR.US,D,20091218,000000,79.2,79.2,77.6,78.4,139.25,0
+PLUR.US,D,20091221,000000,79.2,80,76,79.2,355,0
+PLUR.US,D,20091222,000000,80.8,97.6,80,97.6,11246.125,0
+PLUR.US,D,20091223,000000,100,111.2,91.2,93.6,7288.75,0
+PLUR.US,D,20091224,000000,92.8,92.8,85.6,90.4,1120.75,0
+PLUR.US,D,20091228,000000,93.6,98.4,89.6,95.2,2920.75,0
+PLUR.US,D,20091229,000000,102.4,107.2,91.2,96.8,5454,0
+PLUR.US,D,20091230,000000,96.8,100,95.2,96,939,0
+PLUR.US,D,20091231,000000,96,96.8,80,92.8,1064.375,0
+PLUR.US,D,20100104,000000,104,104,91.2,92.8,3174.25,0
+PLUR.US,D,20100105,000000,92.8,96,80.8,84.8,2861.75,0
+PLUR.US,D,20100106,000000,91.2,92,87.2,90.4,1160,0
+PLUR.US,D,20100107,000000,88.8,96,88.8,89.6,1120.875,0
+PLUR.US,D,20100108,000000,91.2,97.6,91.2,96.8,2392,0
+PLUR.US,D,20100111,000000,100,104,97.6,101.6,6158,0
+PLUR.US,D,20100112,000000,101.6,101.6,93.6,96,2419.625,0
+PLUR.US,D,20100113,000000,96,98.4,94.4,95.2,1152.25,0
+PLUR.US,D,20100114,000000,94.4,96,92.8,92.8,546.375,0
+PLUR.US,D,20100115,000000,93.6,95.2,92,94.4,612.75,0
+PLUR.US,D,20100119,000000,96.8,97.6,92.8,95.2,646.625,0
+PLUR.US,D,20100120,000000,96,96,89.6,92,1083.25,0
+PLUR.US,D,20100121,000000,96,96,89.6,89.6,1082.75,0
+PLUR.US,D,20100122,000000,91.2,94.4,88.8,91.2,798.875,0
+PLUR.US,D,20100125,000000,88.8,93.6,88.8,91.2,699.25,0
+PLUR.US,D,20100126,000000,92,92.8,88.8,91.2,606,0
+PLUR.US,D,20100127,000000,90.4,92.8,90.4,91.2,855,0
+PLUR.US,D,20100128,000000,91.2,91.2,88,89.6,661.875,0
+PLUR.US,D,20100129,000000,89.6,96,89.6,91.2,2057.375,0
+PLUR.US,D,20100201,000000,93.6,98.4,92,98.4,1340,0
+PLUR.US,D,20100202,000000,98.4,99.2,96.8,98.4,272.125,0
+PLUR.US,D,20100203,000000,100,110.4,96,99.2,5900.375,0
+PLUR.US,D,20100204,000000,99.2,99.2,92,96,1272.625,0
+PLUR.US,D,20100205,000000,96,96,89.6,92,1333.125,0
+PLUR.US,D,20100208,000000,92,96,90.4,93.6,1186.125,0
+PLUR.US,D,20100209,000000,90.4,94.4,89.6,92.8,1165,0
+PLUR.US,D,20100210,000000,94.4,94.4,92,92,468,0
+PLUR.US,D,20100211,000000,92,94.4,89.6,92,1131.25,0
+PLUR.US,D,20100212,000000,89.6,94.4,89.6,93.6,2137.5,0
+PLUR.US,D,20100216,000000,94.4,96.8,92,94.4,1032.125,0
+PLUR.US,D,20100217,000000,92.8,96,88,89.6,1340.125,0
+PLUR.US,D,20100218,000000,89.6,93.6,89.6,90.4,317.25,0
+PLUR.US,D,20100219,000000,90.4,92.8,88.8,89.6,1018.375,0
+PLUR.US,D,20100222,000000,90.4,91.2,88,88,1028.25,0
+PLUR.US,D,20100223,000000,88,90.4,87.2,88,499.625,0
+PLUR.US,D,20100224,000000,88,92,88,88,424.125,0
+PLUR.US,D,20100225,000000,88,92,88,91.2,515.875,0
+PLUR.US,D,20100226,000000,91.2,92.8,89.6,89.6,83.75,0
+PLUR.US,D,20100301,000000,92,92,88,90.4,433.625,0
+PLUR.US,D,20100302,000000,95.2,96,90.4,91.2,2634.5,0
+PLUR.US,D,20100303,000000,92,92,88,91.2,2000.5,0
+PLUR.US,D,20100304,000000,91.2,91.2,88,89.6,770.75,0
+PLUR.US,D,20100305,000000,90.4,92,88.8,91.2,366.75,0
+PLUR.US,D,20100308,000000,92,92,88.8,88.8,390.5,0
+PLUR.US,D,20100309,000000,88.8,92,88.8,90.4,223.875,0
+PLUR.US,D,20100310,000000,90.4,92,89.6,91.2,664.25,0
+PLUR.US,D,20100311,000000,91.2,91.2,88.8,90.4,930,0
+PLUR.US,D,20100312,000000,89.6,91.2,89.6,90.4,223.625,0
+PLUR.US,D,20100315,000000,88.8,90.4,88.8,88.8,267,0
+PLUR.US,D,20100316,000000,88.8,92,88.8,92,825.25,0
+PLUR.US,D,20100317,000000,91.2,95.2,88.8,89.6,2395.625,0
+PLUR.US,D,20100318,000000,91.2,91.2,88.8,88.8,1181.75,0
+PLUR.US,D,20100319,000000,88.8,91.2,88.8,88.8,828.75,0
+PLUR.US,D,20100322,000000,90.4,91.2,87.2,87.2,1309.25,0
+PLUR.US,D,20100323,000000,91.2,91.2,89.6,91.2,1285.25,0
+PLUR.US,D,20100324,000000,91.2,92,88.8,92,1762.5,0
+PLUR.US,D,20100325,000000,90.4,91.2,88.8,91.2,1197.875,0
+PLUR.US,D,20100326,000000,90.4,91.2,88.8,91.2,551.25,0
+PLUR.US,D,20100329,000000,92,92,88.8,91.2,346.5,0
+PLUR.US,D,20100330,000000,91.2,91.2,88,90.4,456.5,0
+PLUR.US,D,20100331,000000,91.2,92,88,88.8,638.25,0
+PLUR.US,D,20100401,000000,89.6,91.2,89.6,89.6,593.625,0
+PLUR.US,D,20100405,000000,89.6,91.2,89.6,90.4,53.125,0
+PLUR.US,D,20100406,000000,88.8,92,88,91.2,801.5,0
+PLUR.US,D,20100407,000000,91.2,91.2,88,89.6,363.875,0
+PLUR.US,D,20100408,000000,90.4,90.4,85.6,88,313.75,0
+PLUR.US,D,20100409,000000,88,89.6,86.4,88,232.5,0
+PLUR.US,D,20100412,000000,89.6,91.2,86.4,91.2,911.75,0
+PLUR.US,D,20100413,000000,91.2,92,89.6,92,658.75,0
+PLUR.US,D,20100414,000000,92.8,96.8,89.6,96,4906.5,0
+PLUR.US,D,20100415,000000,96.8,102.4,96,98.4,2057.25,0
+PLUR.US,D,20100416,000000,101.6,101.6,84.8,98.4,1148.875,0
+PLUR.US,D,20100419,000000,101.6,101.6,95.2,96,740.375,0
+PLUR.US,D,20100420,000000,95.2,98.4,92.8,96,593.625,0
+PLUR.US,D,20100421,000000,96,100,93.6,96.8,866.625,0
+PLUR.US,D,20100422,000000,96.8,100,96,96,417.875,0
+PLUR.US,D,20100423,000000,100,100,96.8,97.6,573,0
+PLUR.US,D,20100426,000000,98.4,107.2,98.4,105.6,7722.625,0
+PLUR.US,D,20100427,000000,106.4,106.4,98.4,98.4,4251.625,0
+PLUR.US,D,20100428,000000,100,103.2,97.6,98.4,1350.25,0
+PLUR.US,D,20100429,000000,101.6,101.6,94.4,94.4,1148.375,0
+PLUR.US,D,20100430,000000,99.2,99.2,94.4,94.4,391.625,0
+PLUR.US,D,20100503,000000,92.8,96.8,92.8,96,1154.875,0
+PLUR.US,D,20100504,000000,96.8,96.8,91.2,94.4,850.125,0
+PLUR.US,D,20100505,000000,96,96,91.2,92.8,485.75,0
+PLUR.US,D,20100506,000000,94.4,95.2,82.4,92,1367.75,0
+PLUR.US,D,20100507,000000,90.4,94.4,86.4,86.4,850.875,0
+PLUR.US,D,20100510,000000,93.6,95.2,89.6,95.2,1236.25,0
+PLUR.US,D,20100511,000000,92,94.4,88.8,89.6,569.625,0
+PLUR.US,D,20100512,000000,92,92.8,88.8,91.2,270.375,0
+PLUR.US,D,20100513,000000,92.8,92.8,91.2,91.2,199.5,0
+PLUR.US,D,20100514,000000,90.4,92.8,89.6,89.6,252.125,0
+PLUR.US,D,20100517,000000,92.8,92.8,88.8,88.8,477.75,0
+PLUR.US,D,20100518,000000,92,92,88,90.4,244.5,0
+PLUR.US,D,20100519,000000,89.6,91.2,76,85.6,2399.25,0
+PLUR.US,D,20100520,000000,78.4,84.8,78.4,81.6,519.875,0
+PLUR.US,D,20100521,000000,76.8,86.4,76.8,82.4,463.625,0
+PLUR.US,D,20100524,000000,80.8,86.4,77.6,80.8,875.375,0
+PLUR.US,D,20100525,000000,79.2,88,75.2,84,763.125,0
+PLUR.US,D,20100526,000000,80.8,87.2,80.8,82.4,448.375,0
+PLUR.US,D,20100527,000000,81.6,89.6,81.6,89.6,426.25,0
+PLUR.US,D,20100528,000000,87.2,88,84,85.6,120.5,0
+PLUR.US,D,20100601,000000,85.6,88,85.6,88,245,0
+PLUR.US,D,20100602,000000,85.6,88.8,84,88.8,180.5,0
+PLUR.US,D,20100603,000000,89.6,89.6,81.6,87.2,193.125,0
+PLUR.US,D,20100604,000000,81.6,89.6,80,88,1168.75,0
+PLUR.US,D,20100607,000000,88.8,89.6,82.4,85.6,346.875,0
+PLUR.US,D,20100608,000000,84.8,84.8,82.4,83.2,348.5,0
+PLUR.US,D,20100609,000000,85.6,85.6,82.4,84,173.25,0
+PLUR.US,D,20100610,000000,82.4,85.6,80,82.4,1000.125,0
+PLUR.US,D,20100611,000000,84.8,88,80,88,1710.75,0
+PLUR.US,D,20100614,000000,89.6,96,86.4,92,3184.75,0
+PLUR.US,D,20100615,000000,92.8,95.2,89.6,94.4,586.875,0
+PLUR.US,D,20100616,000000,94.4,94.4,91.2,92,55.625,0
+PLUR.US,D,20100617,000000,92,92,89.6,92,336.375,0
+PLUR.US,D,20100618,000000,91.2,95.2,85.6,95.2,624.25,0
+PLUR.US,D,20100621,000000,95.2,95.2,84.8,90.4,754.25,0
+PLUR.US,D,20100622,000000,88.8,89.6,87.2,87.2,106.625,0
+PLUR.US,D,20100623,000000,88.8,92.8,88,92.8,731.625,0
+PLUR.US,D,20100624,000000,94.4,95.2,84.8,94.4,800.875,0
+PLUR.US,D,20100625,000000,92,95.2,87.2,92.8,312.125,0
+PLUR.US,D,20100628,000000,92.8,96,89.6,90.4,815.875,0
+PLUR.US,D,20100629,000000,92,92,89.6,91.2,148.75,0
+PLUR.US,D,20100630,000000,92,92.8,88.8,92,283,0
+PLUR.US,D,20100701,000000,92,92,84,88,462.375,0
+PLUR.US,D,20100702,000000,92,92,84.8,85.6,794.5,0
+PLUR.US,D,20100706,000000,84.8,89.6,84.8,84.8,254.625,0
+PLUR.US,D,20100707,000000,83.2,89.6,82.4,89.6,960.625,0
+PLUR.US,D,20100708,000000,87.2,88,84.8,85.6,33.375,0
+PLUR.US,D,20100709,000000,85.6,88,85.6,86.4,218.25,0
+PLUR.US,D,20100712,000000,85.6,89.6,85.6,85.6,107.125,0
+PLUR.US,D,20100713,000000,86.4,87.2,86.4,87.2,326.875,0
+PLUR.US,D,20100714,000000,87.2,87.2,84.8,84.8,361.375,0
+PLUR.US,D,20100715,000000,85.6,89.6,84.8,88,183.625,0
+PLUR.US,D,20100716,000000,86.4,88,84,88,767.875,0
+PLUR.US,D,20100719,000000,88,88.8,88,88.8,200.5,0
+PLUR.US,D,20100720,000000,88.8,92,85.6,92,148.75,0
+PLUR.US,D,20100721,000000,87.2,92.8,86.4,92,665,0
+PLUR.US,D,20100722,000000,87.2,92,87.2,90.4,178,0
+PLUR.US,D,20100723,000000,90.4,92,87.2,88.8,285.125,0
+PLUR.US,D,20100726,000000,90.4,90.4,85.6,87.2,402.875,0
+PLUR.US,D,20100727,000000,87.2,88,84.8,88,652.5,0
+PLUR.US,D,20100728,000000,86.4,88,84,87.2,634.625,0
+PLUR.US,D,20100729,000000,84.8,91.2,81.6,91.2,865.125,0
+PLUR.US,D,20100730,000000,87.2,91.2,86.4,90.4,67.625,0
+PLUR.US,D,20100802,000000,87.2,90.4,85.6,88,330.75,0
+PLUR.US,D,20100803,000000,89.6,91.2,86.4,90.4,155.625,0
+PLUR.US,D,20100804,000000,88.8,91.2,84.8,90.4,195.5,0
+PLUR.US,D,20100805,000000,92,95.2,87.2,92.8,2037.75,0
+PLUR.US,D,20100806,000000,92,93.6,86.4,87.2,524.5,0
+PLUR.US,D,20100809,000000,92.8,92.8,88.8,90.4,1113.5,0
+PLUR.US,D,20100810,000000,90.4,92,88.8,88.8,559.25,0
+PLUR.US,D,20100811,000000,87.2,91.2,87.2,88,170,0
+PLUR.US,D,20100812,000000,91.2,91.2,85.6,88.8,507.25,0
+PLUR.US,D,20100813,000000,86.4,91.2,86.4,88,238,0
+PLUR.US,D,20100816,000000,88,91.2,88,90.4,419.75,0
+PLUR.US,D,20100817,000000,90.4,95.2,88.8,93.6,1513.125,0
+PLUR.US,D,20100818,000000,92,95.2,88.8,94.4,990,0
+PLUR.US,D,20100819,000000,92,92,80,85.6,2714.625,0
+PLUR.US,D,20100820,000000,85.6,86.4,81.6,81.6,265.5,0
+PLUR.US,D,20100823,000000,81.6,88,77.6,84.8,2947.375,0
+PLUR.US,D,20100824,000000,80,84,80,82.4,427.375,0
+PLUR.US,D,20100825,000000,80.8,84.8,80.8,84.8,385.375,0
+PLUR.US,D,20100826,000000,84.8,84.8,81.6,82.4,52.5,0
+PLUR.US,D,20100827,000000,82.4,84.8,80,80.8,403.375,0
+PLUR.US,D,20100830,000000,82.4,95.2,82.4,88.8,5855.5,0
+PLUR.US,D,20100831,000000,91.2,92,88,88,1147.5,0
+PLUR.US,D,20100901,000000,90.4,90.4,86.4,88,49.75,0
+PLUR.US,D,20100902,000000,87.2,92,85.6,88,412.875,0
+PLUR.US,D,20100903,000000,91.2,91.2,85.6,88.8,325.5,0
+PLUR.US,D,20100907,000000,90.4,90.4,88,88,475.75,0
+PLUR.US,D,20100908,000000,86.4,88.8,82.4,84,941.875,0
+PLUR.US,D,20100909,000000,88,92,84,92,1003.625,0
+PLUR.US,D,20100910,000000,92,92,88,91.2,76.75,0
+PLUR.US,D,20100913,000000,91.2,92,88,91.2,206.625,0
+PLUR.US,D,20100914,000000,93.6,96.8,91.2,92,3313.5,0
+PLUR.US,D,20100915,000000,89.6,104,89.6,98.4,5404.5,0
+PLUR.US,D,20100916,000000,100.8,103.2,96,103.2,1903.5,0
+PLUR.US,D,20100917,000000,104,140,104,129.6,11265,0
+PLUR.US,D,20100920,000000,128,128.8,107.2,113.6,9461.25,0
+PLUR.US,D,20100921,000000,109.6,119.2,104.8,112,4146.75,0
+PLUR.US,D,20100922,000000,108.8,112,108.8,112,941.875,0
+PLUR.US,D,20100923,000000,108,110.4,105.6,106.4,1396.25,0
+PLUR.US,D,20100924,000000,108,116,108,115.2,1638.375,0
+PLUR.US,D,20100927,000000,118.4,118.4,109.6,113.6,1027.375,0
+PLUR.US,D,20100928,000000,120,120.8,113.6,120,2990.375,0
+PLUR.US,D,20100929,000000,117.6,124,116.8,118.4,1596.125,0
+PLUR.US,D,20100930,000000,120,120,110.4,119.2,868.75,0
+PLUR.US,D,20101001,000000,120,120,112,119.2,950.125,0
+PLUR.US,D,20101004,000000,119.2,119.2,108.8,112.8,846.5,0
+PLUR.US,D,20101005,000000,109.6,118.4,108.8,110.4,1116.25,0
+PLUR.US,D,20101006,000000,112,120.8,106.4,108,2450.5,0
+PLUR.US,D,20101007,000000,107.2,110.4,106.4,108.8,369.625,0
+PLUR.US,D,20101008,000000,111.2,113.6,109.6,112,647,0
+PLUR.US,D,20101011,000000,110.4,111.2,106.4,111.2,884.25,0
+PLUR.US,D,20101012,000000,108,119.2,105.6,118.4,2782.25,0
+PLUR.US,D,20101013,000000,116,120,110.4,115.2,2703,0
+PLUR.US,D,20101014,000000,116.8,117.6,112,116,685,0
+PLUR.US,D,20101015,000000,115.2,120,114.4,116,457.625,0
+PLUR.US,D,20101018,000000,115.2,120,114.4,116.8,1441.25,0
+PLUR.US,D,20101019,000000,116.8,119.2,115.2,117.6,465.75,0
+PLUR.US,D,20101020,000000,120,120,112,116.8,598.125,0
+PLUR.US,D,20101021,000000,118.4,120,112.8,114.4,1083.125,0
+PLUR.US,D,20101022,000000,115.2,119.2,114.4,119.2,697.875,0
+PLUR.US,D,20101025,000000,120,128,118.4,128,2379.125,0
+PLUR.US,D,20101026,000000,131.2,131.2,121.6,125.6,1372,0
+PLUR.US,D,20101027,000000,129.6,129.6,121.6,127.2,2730,0
+PLUR.US,D,20101028,000000,125.6,128,124,124.8,649,0
+PLUR.US,D,20101029,000000,128,128,123.2,123.2,547.875,0
+PLUR.US,D,20101101,000000,121.6,125.6,120,124,1330.25,0
+PLUR.US,D,20101102,000000,122.4,124,112.8,119.2,2616.75,0
+PLUR.US,D,20101103,000000,120.8,124,117.6,119.2,642.125,0
+PLUR.US,D,20101104,000000,117.6,124,117.6,121.6,932.375,0
+PLUR.US,D,20101105,000000,120,124,119.2,121.6,747.625,0
+PLUR.US,D,20101108,000000,120.8,124,119.2,120.8,1215.625,0
+PLUR.US,D,20101109,000000,121.6,121.6,112,116.8,2084.625,0
+PLUR.US,D,20101110,000000,116.8,120,107.2,109.6,4982.25,0
+PLUR.US,D,20101111,000000,112,115.2,111.2,113.6,759.375,0
+PLUR.US,D,20101112,000000,119.2,119.2,109.6,111.2,476.25,0
+PLUR.US,D,20101115,000000,114.4,114.4,108,109.6,1808.75,0
+PLUR.US,D,20101116,000000,112.8,114.4,107.2,108,828.875,0
+PLUR.US,D,20101117,000000,115.2,115.2,108,109.6,597.625,0
+PLUR.US,D,20101118,000000,120,120,108,108.8,1087.875,0
+PLUR.US,D,20101119,000000,108,116.8,108,108.8,235.75,0
+PLUR.US,D,20101122,000000,115.2,115.2,108.8,108.8,807.25,0
+PLUR.US,D,20101123,000000,108,112.8,108,112.8,340.5,0
+PLUR.US,D,20101124,000000,112.8,112.8,107.2,107.2,2505.125,0
+PLUR.US,D,20101126,000000,105.6,112,92.8,99.2,3217.625,0
+PLUR.US,D,20101129,000000,104.8,106.4,100.8,104,851.5,0
+PLUR.US,D,20101130,000000,112,112,103.2,108,1959.625,0
+PLUR.US,D,20101201,000000,108,112,105.6,111.2,1076.75,0
+PLUR.US,D,20101202,000000,112,119.2,110.4,118.4,2088.625,0
+PLUR.US,D,20101203,000000,115.2,120,114.4,120,644.25,0
+PLUR.US,D,20101206,000000,116,124,115.2,120.8,2082.75,0
+PLUR.US,D,20101207,000000,120.8,121.6,119.2,119.2,525.75,0
+PLUR.US,D,20101208,000000,117.6,122.4,113.6,120.8,1725.125,0
+PLUR.US,D,20101209,000000,124,124,117.6,121.6,953.875,0
+PLUR.US,D,20101210,000000,122.4,124,119.2,121.6,513,0
+PLUR.US,D,20101213,000000,128,128.8,116,116,8415.75,0
+PLUR.US,D,20101214,000000,117.6,120,112,116.8,1533.25,0
+PLUR.US,D,20101215,000000,119.2,122.4,115.2,120.8,1754.125,0
+PLUR.US,D,20101216,000000,124,126.4,118.4,121.6,1279.75,0
+PLUR.US,D,20101217,000000,119.2,120.8,118.4,120,1904.25,0
+PLUR.US,D,20101220,000000,121.6,128,120,127.2,5409.625,0
+PLUR.US,D,20101221,000000,128.8,132.8,127.2,131.2,2321.875,0
+PLUR.US,D,20101222,000000,132,133.6,126.4,130.4,3740.375,0
+PLUR.US,D,20101223,000000,129.6,129.6,125.6,129.6,1102.875,0
+PLUR.US,D,20101227,000000,127.2,130.4,125.6,128.8,1742.125,0
+PLUR.US,D,20101228,000000,130.4,131.2,125.6,126.4,1261.75,0
+PLUR.US,D,20101229,000000,124.8,126.4,122.4,124.8,2833.625,0
+PLUR.US,D,20101230,000000,128,128,120.8,122.4,657.625,0
+PLUR.US,D,20101231,000000,118.4,124,109.6,114.4,6152.375,0
+PLUR.US,D,20110103,000000,117.6,127.2,115.2,123.2,2232.375,0
+PLUR.US,D,20110104,000000,128,130.4,124.8,128.8,4163.125,0
+PLUR.US,D,20110105,000000,129.6,135.2,129.6,135.2,3635.75,0
+PLUR.US,D,20110106,000000,136,140,134.4,140,4832.125,0
+PLUR.US,D,20110107,000000,140,149.6,139.2,148.8,7229.125,0
+PLUR.US,D,20110110,000000,184,190.4,168,184,18529,0
+PLUR.US,D,20110111,000000,194.4,214.4,191.2,191.2,26115.25,0
+PLUR.US,D,20110112,000000,212.8,212.8,197.6,211.2,16271.875,0
+PLUR.US,D,20110113,000000,216,237.6,215.2,228,13925.625,0
+PLUR.US,D,20110114,000000,230.4,230.4,201.6,217.6,8351.875,0
+PLUR.US,D,20110118,000000,263.2,268,243.2,260,40870.375,0
+PLUR.US,D,20110119,000000,252,252.8,228.8,232.8,15820.75,0
+PLUR.US,D,20110120,000000,216,220,195.2,203.2,10813.875,0
+PLUR.US,D,20110121,000000,201.6,228.8,201.6,220.8,4721.125,0
+PLUR.US,D,20110124,000000,254.4,261.6,246.4,260,19542,0
+PLUR.US,D,20110125,000000,290.4,333.6,276,316.8,35477.75,0
+PLUR.US,D,20110126,000000,328.8,350.4,309.6,336,70713.125,0
+PLUR.US,D,20110127,000000,259.2,259.2,240.8,247.2,133891.375,0
+PLUR.US,D,20110128,000000,252,256,246.4,250.4,25278.125,0
+PLUR.US,D,20110131,000000,257.6,264,252.8,260,32807.75,0
+PLUR.US,D,20110201,000000,248.8,252,240,248,14402.25,0
+PLUR.US,D,20110202,000000,236,238.4,224,231.2,16214.5,0
+PLUR.US,D,20110203,000000,244,247.2,236,240,8983.75,0
+PLUR.US,D,20110204,000000,238.4,241.6,232,240,5163.75,0
+PLUR.US,D,20110207,000000,244,244,235.2,238.4,3672.875,0
+PLUR.US,D,20110208,000000,235.2,236,224,228,6715.625,0
+PLUR.US,D,20110209,000000,221.6,227.2,216,224,6484.75,0
+PLUR.US,D,20110210,000000,232.8,238.4,231.2,235.2,7115.5,0
+PLUR.US,D,20110211,000000,240,240,231.2,233.6,3171.625,0
+PLUR.US,D,20110214,000000,226.4,229.6,216.8,221.6,6081.125,0
+PLUR.US,D,20110215,000000,220,221.6,208,211.2,7091,0
+PLUR.US,D,20110216,000000,220.8,227.2,216.8,226.4,6222,0
+PLUR.US,D,20110218,000000,220,224,212.8,216.8,3395.375,0
+PLUR.US,D,20110222,000000,216,216,204.8,208.8,4044.125,0
+PLUR.US,D,20110223,000000,209.6,210.4,199.2,201.6,6884.625,0
+PLUR.US,D,20110224,000000,199.2,200.8,194.4,200,2872,0
+PLUR.US,D,20110225,000000,200.8,209.6,200,203.2,2302.375,0
+PLUR.US,D,20110228,000000,201.6,206.4,194.4,197.6,3962.25,0
+PLUR.US,D,20110301,000000,216,226.4,207.2,211.2,20842.875,0
+PLUR.US,D,20110302,000000,200,204.8,194.4,196.8,5313.125,0
+PLUR.US,D,20110303,000000,198.4,198.4,183.2,189.6,6861.5,0
+PLUR.US,D,20110304,000000,192,192,183.2,186.4,3980.75,0
+PLUR.US,D,20110307,000000,186.4,186.4,180.8,183.2,3001.625,0
+PLUR.US,D,20110308,000000,188,197.6,180.8,192.8,3625.875,0
+PLUR.US,D,20110309,000000,196,200.8,195.2,199.2,3567,0
+PLUR.US,D,20110310,000000,194.4,196.8,188.8,192,1100.375,0
+PLUR.US,D,20110311,000000,188,192.8,184.8,191.2,855.5,0
+PLUR.US,D,20110314,000000,185.6,185.6,179.2,183.2,3556.375,0
+PLUR.US,D,20110315,000000,172.8,188,170.4,186.4,4591.5,0
+PLUR.US,D,20110316,000000,182.4,188.8,176.8,179.2,3429.625,0
+PLUR.US,D,20110317,000000,187.2,190.4,182.4,190.4,2234.375,0
+PLUR.US,D,20110318,000000,192,196,187.2,187.2,1768.5,0
+PLUR.US,D,20110321,000000,196,203.2,192.8,196,3289.625,0
+PLUR.US,D,20110322,000000,203.2,210.4,200,204.8,4603.25,0
+PLUR.US,D,20110323,000000,208,208.8,194.4,197.6,2890.5,0
+PLUR.US,D,20110324,000000,199.2,202.4,193.6,193.6,1660.25,0
+PLUR.US,D,20110325,000000,196,202.4,191.2,198.4,1168.25,0
+PLUR.US,D,20110328,000000,209.6,209.6,203.2,207.2,2382.375,0
+PLUR.US,D,20110329,000000,208.8,211.2,206.4,210.4,2172,0
+PLUR.US,D,20110330,000000,209.6,212,203.2,208,1645.125,0
+PLUR.US,D,20110331,000000,209.6,212,204,207.2,1425.25,0
+PLUR.US,D,20110401,000000,206.4,210.4,203.2,206.4,842.5,0
+PLUR.US,D,20110404,000000,219.2,240,216.8,236.8,26598.5,0
+PLUR.US,D,20110405,000000,240.8,252.8,230.4,236,18016.625,0
+PLUR.US,D,20110406,000000,244,244,234.4,242.4,6982.625,0
+PLUR.US,D,20110407,000000,240,240,228.8,231.2,2637.5,0
+PLUR.US,D,20110408,000000,238.4,240,232,234.4,3204.25,0
+PLUR.US,D,20110411,000000,249.6,249.6,240,244.8,5103,0
+PLUR.US,D,20110412,000000,242.4,248,236,236,2724.125,0
+PLUR.US,D,20110413,000000,252,254.4,240.8,248.8,8058.375,0
+PLUR.US,D,20110414,000000,240.8,248,240,243.2,2048.75,0
+PLUR.US,D,20110415,000000,244.8,248.8,236,240,1951.5,0
+PLUR.US,D,20110418,000000,240,240,224,229.6,3867.75,0
+PLUR.US,D,20110419,000000,228.8,237.6,228.8,235.2,876.75,0
+PLUR.US,D,20110420,000000,241.6,244.8,235.2,237.6,2427.625,0
+PLUR.US,D,20110421,000000,236.8,242.4,228,233.6,2060.625,0
+PLUR.US,D,20110425,000000,229.6,232,222.4,230.4,2127.625,0
+PLUR.US,D,20110426,000000,230.4,230.4,222.4,224,1700.875,0
+PLUR.US,D,20110427,000000,223.2,223.2,204.8,216.8,5498.25,0
+PLUR.US,D,20110428,000000,216.8,218.4,208,216,2359.875,0
+PLUR.US,D,20110429,000000,212.8,217.6,208.8,215.2,754.375,0
+PLUR.US,D,20110502,000000,220,236,219.2,220.8,4827,0
+PLUR.US,D,20110503,000000,220.8,221.6,212.8,214.4,1903,0
+PLUR.US,D,20110504,000000,214.4,219.2,208,209.6,2055.5,0
+PLUR.US,D,20110505,000000,215.2,216,208,209.6,1705.125,0
+PLUR.US,D,20110506,000000,211.2,216,209.6,212,536.5,0
+PLUR.US,D,20110509,000000,216,232,212.8,225.6,3098.125,0
+PLUR.US,D,20110510,000000,231.2,231.2,220.8,220.8,1054.875,0
+PLUR.US,D,20110511,000000,218.4,225.6,211.2,216,4190.375,0
+PLUR.US,D,20110512,000000,213.6,213.6,205.6,213.6,1955.25,0
+PLUR.US,D,20110513,000000,213.6,219.2,210.4,210.4,1773.375,0
+PLUR.US,D,20110516,000000,212,212,201.6,204.8,2596.5,0
+PLUR.US,D,20110517,000000,228,231.2,220,226.4,10131.5,0
+PLUR.US,D,20110518,000000,233.6,248,232,239.2,11262,0
+PLUR.US,D,20110519,000000,240,241.6,228,228.8,2164.125,0
+PLUR.US,D,20110520,000000,225.6,235.2,224,232.8,1705.25,0
+PLUR.US,D,20110523,000000,224,226.4,220,221.6,2668.375,0
+PLUR.US,D,20110524,000000,216,220.8,213.6,215.2,3324.875,0
+PLUR.US,D,20110525,000000,211.2,214.4,206.4,212.8,2763.25,0
+PLUR.US,D,20110526,000000,216.8,220,215.2,218.4,1065.375,0
+PLUR.US,D,20110527,000000,220,227.2,220,222.4,1501.875,0
+PLUR.US,D,20110531,000000,235.2,235.2,220.8,224,1400.625,0
+PLUR.US,D,20110601,000000,220,222.4,212,214.4,1564.5,0
+PLUR.US,D,20110602,000000,216,219.2,212.8,218.4,1008.625,0
+PLUR.US,D,20110603,000000,221.6,221.6,212,216.8,1355.5,0
+PLUR.US,D,20110606,000000,221.6,224.8,216,216.8,2102.75,0
+PLUR.US,D,20110607,000000,219.2,222.4,216.8,220.8,1057.625,0
+PLUR.US,D,20110608,000000,218.4,220,216,219.2,2089.5,0
+PLUR.US,D,20110609,000000,216.8,219.2,214.4,216,1215.625,0
+PLUR.US,D,20110610,000000,217.6,217.6,211.2,215.2,1728.875,0
+PLUR.US,D,20110613,000000,220,227.2,219.2,225.6,4084.5,0
+PLUR.US,D,20110614,000000,227.2,235.2,227.2,232.8,3762.25,0
+PLUR.US,D,20110615,000000,224.8,235.2,216,220,2312.875,0
+PLUR.US,D,20110616,000000,218.4,233.6,217.6,232,2599,0
+PLUR.US,D,20110617,000000,236,243.2,232,238.4,8005.375,0
+PLUR.US,D,20110620,000000,260,260,245.6,252,15080.5,0
+PLUR.US,D,20110621,000000,252,252.8,241.6,245.6,3342.5,0
+PLUR.US,D,20110622,000000,243.2,246.4,236.8,240.8,2125,0
+PLUR.US,D,20110623,000000,230.4,236,230.4,234.4,2008.25,0
+PLUR.US,D,20110624,000000,231.2,236,229.6,229.6,1513.125,0
+PLUR.US,D,20110627,000000,232,240,231.2,238.4,1983.375,0
+PLUR.US,D,20110628,000000,240,240,236,238.4,1167.75,0
+PLUR.US,D,20110629,000000,237.6,237.6,230.4,232,1192.375,0
+PLUR.US,D,20110630,000000,232.8,234.4,231.2,232,1201.5,0
+PLUR.US,D,20110701,000000,238.4,242.4,233.6,238.4,1015.25,0
+PLUR.US,D,20110705,000000,240,241.6,236.8,236.8,1045.125,0
+PLUR.US,D,20110706,000000,243.2,252.8,240,249.6,7113.375,0
+PLUR.US,D,20110707,000000,256,256,248,249.6,4085.625,0
+PLUR.US,D,20110708,000000,253.6,268,251.2,266.4,9579.625,0
+PLUR.US,D,20110711,000000,280,292.8,275.2,292,15572.875,0
+PLUR.US,D,20110712,000000,277.6,277.6,262.4,267.2,8933.375,0
+PLUR.US,D,20110713,000000,268,276,262.4,263.2,3782.25,0
+PLUR.US,D,20110714,000000,263.2,272,263.2,266.4,1634,0
+PLUR.US,D,20110715,000000,268.8,273.6,266.4,273.6,1532.75,0
+PLUR.US,D,20110718,000000,272,272,256.8,262.4,2973.625,0
+PLUR.US,D,20110719,000000,268,269.6,249.6,260,5022,0
+PLUR.US,D,20110720,000000,259.2,280.8,259.2,276,3859.375,0
+PLUR.US,D,20110721,000000,276,284,267.2,272.8,3374.5,0
+PLUR.US,D,20110722,000000,273.6,277.6,263.2,266.4,1768,0
+PLUR.US,D,20110725,000000,259.2,263.2,256,260,1471,0
+PLUR.US,D,20110726,000000,268.8,279.2,267.2,274.4,3091.125,0
+PLUR.US,D,20110727,000000,271.2,272.8,257.6,265.6,2584.625,0
+PLUR.US,D,20110728,000000,265.6,270.4,261.6,270.4,1108.625,0
+PLUR.US,D,20110729,000000,270.4,281.6,265.6,274.4,4077,0
+PLUR.US,D,20110801,000000,278.4,278.4,264,267.2,2635.375,0
+PLUR.US,D,20110802,000000,262.4,265.6,242.4,252,4077.75,0
+PLUR.US,D,20110803,000000,252,257.6,240.8,249.6,3306.875,0
+PLUR.US,D,20110804,000000,240.8,240.8,222.4,224,6890.375,0
+PLUR.US,D,20110805,000000,232,239.2,216,224.8,4427.875,0
+PLUR.US,D,20110808,000000,215.2,221.6,189.6,204.8,5811.5,0
+PLUR.US,D,20110809,000000,209.6,222.4,204.8,217.6,3768.875,0
+PLUR.US,D,20110810,000000,205.6,214.4,192,197.6,5471.25,0
+PLUR.US,D,20110811,000000,200.8,208,190.4,203.2,3629.875,0
+PLUR.US,D,20110812,000000,209.6,212,200.8,204,2499.5,0
+PLUR.US,D,20110815,000000,209.6,220,209.6,219.2,2169.75,0
+PLUR.US,D,20110816,000000,212,212.8,204,209.6,2689.125,0
+PLUR.US,D,20110817,000000,218.4,220,209.6,212,961.25,0
+PLUR.US,D,20110818,000000,205.6,205.6,196.8,197.6,1458,0
+PLUR.US,D,20110819,000000,196,204,196,196,1068.25,0
+PLUR.US,D,20110822,000000,204.8,205.6,200,202.4,679,0
+PLUR.US,D,20110823,000000,200,212,196.8,209.6,984.75,0
+PLUR.US,D,20110824,000000,206.4,208.8,196,198.4,1928.625,0
+PLUR.US,D,20110825,000000,220.8,224,209.6,209.6,5610.5,0
+PLUR.US,D,20110826,000000,209.6,221.6,208,220.8,2278.625,0
+PLUR.US,D,20110829,000000,224,224,216,224,2061.5,0
+PLUR.US,D,20110830,000000,220,221.6,212.8,217.6,1847.5,0
+PLUR.US,D,20110831,000000,217.6,221.6,214.4,216.8,881.875,0
+PLUR.US,D,20110901,000000,216.8,216.8,212,212,613.5,0
+PLUR.US,D,20110902,000000,208,212,204.8,208,557,0
+PLUR.US,D,20110906,000000,192.8,197.6,190.4,192.8,2272.875,0
+PLUR.US,D,20110907,000000,204.8,210.4,200,207.2,1271.75,0
+PLUR.US,D,20110908,000000,200.8,204,192,196,3155,0
+PLUR.US,D,20110909,000000,192.8,196.8,188,192,1382,0
+PLUR.US,D,20110912,000000,182.4,186.4,180,183.2,1971.375,0
+PLUR.US,D,20110913,000000,188.8,197.6,185.6,193.6,1884.5,0
+PLUR.US,D,20110914,000000,195.2,196,184.8,192,1051.75,0
+PLUR.US,D,20110915,000000,189.6,193.6,183.2,184.8,2835.375,0
+PLUR.US,D,20110916,000000,187.2,192,185.6,188.8,1514,0
+PLUR.US,D,20110919,000000,178.4,182.4,178.4,181.6,1321.625,0
+PLUR.US,D,20110920,000000,180.8,186.4,176,180,1502.875,0
+PLUR.US,D,20110921,000000,179.2,188,176,176.8,1357.75,0
+PLUR.US,D,20110922,000000,170.4,170.4,160.8,162.4,2758.25,0
+PLUR.US,D,20110923,000000,160.8,172,160.8,170.4,1850,0
+PLUR.US,D,20110926,000000,181.6,181.6,169.6,177.6,1552.75,0
+PLUR.US,D,20110927,000000,178.4,191.2,178.4,184.8,1993.375,0
+PLUR.US,D,20110928,000000,186.4,188,173.6,173.6,461.75,0
+PLUR.US,D,20110929,000000,179.2,180,175.2,176,298,0
+PLUR.US,D,20110930,000000,172.8,179.2,172,173.6,687.375,0
+PLUR.US,D,20111003,000000,173.6,176,158.4,164,1860.625,0
+PLUR.US,D,20111004,000000,165.6,168,160.8,168,900.375,0
+PLUR.US,D,20111005,000000,172.8,175.2,169.6,175.2,840.25,0
+PLUR.US,D,20111006,000000,174.4,191.2,174.4,189.6,2593.5,0
+PLUR.US,D,20111007,000000,194.4,199.2,192.8,195.2,1157.375,0
+PLUR.US,D,20111010,000000,198.4,207.2,194.4,201.6,1825.375,0
+PLUR.US,D,20111011,000000,194.4,196,188.8,192,998.5,0
+PLUR.US,D,20111012,000000,196.8,196.8,192,192,899.875,0
+PLUR.US,D,20111013,000000,192,195.2,189.6,192,459.125,0
+PLUR.US,D,20111014,000000,196,200.8,194.4,198.4,845.875,0
+PLUR.US,D,20111017,000000,199.2,201.6,190.4,196,636.375,0
+PLUR.US,D,20111018,000000,200,208.8,200,208.8,1866.375,0
+PLUR.US,D,20111019,000000,214.4,237.6,213.6,226.4,3085.75,0
+PLUR.US,D,20111020,000000,232.8,233.6,226.4,228.8,1411.125,0
+PLUR.US,D,20111021,000000,229.6,230.4,217.6,220,1329.875,0
+PLUR.US,D,20111024,000000,218.4,222.4,209.6,216.8,1309.125,0
+PLUR.US,D,20111025,000000,216,216,206.4,211.2,892.25,0
+PLUR.US,D,20111026,000000,214.4,214.4,198.4,204.8,2784.875,0
+PLUR.US,D,20111027,000000,210.4,216,205.6,208,1800.5,0
+PLUR.US,D,20111028,000000,207.2,212.8,206.4,208,1332.5,0
+PLUR.US,D,20111031,000000,200.8,204.8,199.2,199.2,729.625,0
+PLUR.US,D,20111101,000000,190.4,200.8,185.6,194.4,1287.75,0
+PLUR.US,D,20111102,000000,195.2,203.2,192.8,198.4,611.375,0
+PLUR.US,D,20111103,000000,217.6,223.2,211.2,216.8,3403.875,0
+PLUR.US,D,20111104,000000,215.2,225.6,213.6,216,1003.125,0
+PLUR.US,D,20111107,000000,232,239.2,225.6,228,4155.375,0
+PLUR.US,D,20111108,000000,230.4,230.4,216,226.4,1802.875,0
+PLUR.US,D,20111109,000000,213.6,218.4,212,212.8,1766.375,0
+PLUR.US,D,20111110,000000,220,222.4,214.4,220,1893.375,0
+PLUR.US,D,20111111,000000,227.2,236,224,226.4,1586.375,0
+PLUR.US,D,20111114,000000,220.8,223.2,219.2,221.6,935.25,0
+PLUR.US,D,20111115,000000,220,231.2,212.8,225.6,1474.75,0
+PLUR.US,D,20111116,000000,223.2,233.6,213.6,214.4,1885.625,0
+PLUR.US,D,20111117,000000,214.4,220,209.6,212.8,966.25,0
+PLUR.US,D,20111118,000000,220,220,213.6,214.4,479.625,0
+PLUR.US,D,20111121,000000,204,210.4,195.2,198.4,1682.25,0
+PLUR.US,D,20111122,000000,198.4,207.2,192.8,200,1654.5,0
+PLUR.US,D,20111123,000000,192,197.6,190.4,192,1008.75,0
+PLUR.US,D,20111125,000000,190.4,196,185.6,195.2,656.5,0
+PLUR.US,D,20111128,000000,198.4,204,193.6,196.8,1079.125,0
+PLUR.US,D,20111129,000000,192.8,196,190.4,192.8,830.375,0
+PLUR.US,D,20111130,000000,195.2,199.2,194.4,198.4,1035.25,0
+PLUR.US,D,20111201,000000,196.8,202.4,192.8,200.8,409.625,0
+PLUR.US,D,20111202,000000,194.4,211.2,194.4,203.2,1015.375,0
+PLUR.US,D,20111205,000000,206.4,209.6,204.8,205.6,987.875,0
+PLUR.US,D,20111206,000000,203.2,205.6,199.2,202.4,737.5,0
+PLUR.US,D,20111207,000000,200,200,194.4,196.8,517.875,0
+PLUR.US,D,20111208,000000,196,200,195.2,198.4,358.375,0
+PLUR.US,D,20111209,000000,202.4,202.4,195.2,198.4,979,0
+PLUR.US,D,20111212,000000,200,206.4,200,204.8,666.125,0
+PLUR.US,D,20111213,000000,208,215.2,200,207.2,1591.25,0
+PLUR.US,D,20111214,000000,213.6,213.6,204.8,209.6,752.75,0
+PLUR.US,D,20111215,000000,214.4,216,205.6,212,766,0
+PLUR.US,D,20111216,000000,208.8,212,208.8,212,808.625,0
+PLUR.US,D,20111219,000000,208.8,212,202.4,205.6,919.25,0
+PLUR.US,D,20111220,000000,208,208,203.2,205.6,679.375,0
+PLUR.US,D,20111221,000000,208,208,198.4,206.4,884.75,0
+PLUR.US,D,20111222,000000,194.4,210.4,194.4,205.6,732.625,0
+PLUR.US,D,20111223,000000,202.4,204,200.8,203.2,637.5,0
+PLUR.US,D,20111227,000000,200.8,206.4,200,204,1456.375,0
+PLUR.US,D,20111228,000000,200,204.8,196,199.2,476.375,0
+PLUR.US,D,20111229,000000,196.8,202.4,194.4,202.4,553,0
+PLUR.US,D,20111230,000000,196.8,202.4,195.2,199.2,758.75,0
+PLUR.US,D,20120103,000000,203.2,204.8,200.8,203.2,799,0
+PLUR.US,D,20120104,000000,200,204.8,200,204,455.875,0
+PLUR.US,D,20120105,000000,208,208,204,208,923,0
+PLUR.US,D,20120106,000000,209.6,224,203.2,221.6,1933.625,0
+PLUR.US,D,20120109,000000,214.4,220,211.2,216.8,817.25,0
+PLUR.US,D,20120110,000000,216,218.4,216,216.8,1599.75,0
+PLUR.US,D,20120111,000000,214.4,214.4,209.6,213.6,912.375,0
+PLUR.US,D,20120112,000000,209.6,216,208.8,214.4,794.75,0
+PLUR.US,D,20120113,000000,216.8,219.2,210.4,217.6,729.125,0
+PLUR.US,D,20120117,000000,215.2,216,208,215.2,1029.125,0
+PLUR.US,D,20120118,000000,211.2,216,208,216,1048.25,0
+PLUR.US,D,20120119,000000,214.4,215.2,210.4,212.8,546.875,0
+PLUR.US,D,20120120,000000,212,212,208,211.2,513.75,0
+PLUR.US,D,20120123,000000,206.4,212,205.6,205.6,883.125,0
+PLUR.US,D,20120124,000000,204.8,204.8,197.6,201.6,1036.25,0
+PLUR.US,D,20120125,000000,200,211.2,200,211.2,569.75,0
+PLUR.US,D,20120126,000000,207.2,208.8,200,201.6,413.375,0
+PLUR.US,D,20120127,000000,205.6,205.6,198.4,203.2,997.5,0
+PLUR.US,D,20120130,000000,201.6,202.4,196.8,197.6,882.875,0
+PLUR.US,D,20120131,000000,198.4,204.8,198.4,204,607.625,0
+PLUR.US,D,20120201,000000,202.4,206.4,197.6,201.6,814.25,0
+PLUR.US,D,20120202,000000,201.6,205.6,200,204.8,451.75,0
+PLUR.US,D,20120203,000000,205.6,208,201.6,208,612.375,0
+PLUR.US,D,20120206,000000,208,209.6,204,204.8,724.5,0
+PLUR.US,D,20120207,000000,208,212.8,206.4,207.2,693.5,0
+PLUR.US,D,20120208,000000,210.4,211.2,207.2,210.4,539.25,0
+PLUR.US,D,20120209,000000,208,211.2,207.2,210.4,214.125,0
+PLUR.US,D,20120210,000000,212,212,198.4,204.8,1231.375,0
+PLUR.US,D,20120213,000000,202.4,203.2,197.6,202.4,892.875,0
+PLUR.US,D,20120214,000000,201.6,202.4,196.8,201.6,1144.125,0
+PLUR.US,D,20120215,000000,200,201.6,195.2,201.6,942.75,0
+PLUR.US,D,20120216,000000,200,201.6,197.6,199.2,577.125,0
+PLUR.US,D,20120217,000000,197.6,200,196.8,197.6,541.125,0
+PLUR.US,D,20120221,000000,200,208.8,199.2,208,1542.125,0
+PLUR.US,D,20120222,000000,202.4,205.6,198.4,198.4,629.125,0
+PLUR.US,D,20120223,000000,197.6,201.6,197.6,198.4,479,0
+PLUR.US,D,20120224,000000,199.2,202.4,198.4,199.2,172.875,0
+PLUR.US,D,20120227,000000,188.8,191.2,176,185.6,3144.375,0
+PLUR.US,D,20120228,000000,185.6,185.6,180,182.4,1448.875,0
+PLUR.US,D,20120229,000000,184,184.8,176,180,1167.25,0
+PLUR.US,D,20120301,000000,176,180,171.2,172.8,1917.75,0
+PLUR.US,D,20120302,000000,175.2,176,168,172.8,1857.75,0
+PLUR.US,D,20120305,000000,178.4,183.2,172.8,178.4,890.625,0
+PLUR.US,D,20120306,000000,173.6,173.6,161.6,167.2,1658.375,0
+PLUR.US,D,20120307,000000,169.6,175.2,169.6,172,885.375,0
+PLUR.US,D,20120308,000000,172,177.6,169.6,170.4,945.5,0
+PLUR.US,D,20120309,000000,171.2,174.4,165.6,169.6,814.375,0
+PLUR.US,D,20120312,000000,175.2,183.2,173.6,177.6,1365.25,0
+PLUR.US,D,20120313,000000,175.2,178.4,173.6,175.2,809.75,0
+PLUR.US,D,20120314,000000,176,179.2,168,175.2,659.75,0
+PLUR.US,D,20120315,000000,175.2,175.2,168,172,1031.625,0
+PLUR.US,D,20120316,000000,172,176,171.2,172,603.75,0
+PLUR.US,D,20120319,000000,171.2,177.6,170.4,172,1071.25,0
+PLUR.US,D,20120320,000000,183.2,190.4,179.2,184,3970.625,0
+PLUR.US,D,20120321,000000,185.6,185.6,176,181.6,1101.5,0
+PLUR.US,D,20120322,000000,178.4,184.8,176,184,1247.625,0
+PLUR.US,D,20120323,000000,184,186.4,180.8,180.8,455.75,0
+PLUR.US,D,20120326,000000,184,191.2,181.6,188.8,1056.125,0
+PLUR.US,D,20120327,000000,184.8,186.4,180,184,833.5,0
+PLUR.US,D,20120328,000000,180.8,181.6,177.6,179.2,1030.125,0
+PLUR.US,D,20120329,000000,176.8,181.6,176.8,178.4,677,0
+PLUR.US,D,20120330,000000,184,187.2,180,184.8,768.875,0
+PLUR.US,D,20120402,000000,184.8,184.8,180,182.4,272.75,0
+PLUR.US,D,20120403,000000,188,189.6,183.2,188.8,1101,0
+PLUR.US,D,20120404,000000,185.6,190.4,180.8,185.6,637.5,0
+PLUR.US,D,20120405,000000,184.8,187.2,181.6,187.2,498.625,0
+PLUR.US,D,20120409,000000,181.6,185.6,180,180,535,0
+PLUR.US,D,20120410,000000,182.4,182.4,172.8,176,570,0
+PLUR.US,D,20120411,000000,176,178.4,172.8,172.8,1599.75,0
+PLUR.US,D,20120412,000000,178.4,178.4,172.8,173.6,956.625,0
+PLUR.US,D,20120413,000000,176,176,172.8,175.2,630.625,0
+PLUR.US,D,20120416,000000,174.4,177.6,173.6,177.6,531.875,0
+PLUR.US,D,20120417,000000,179.2,198.4,179.2,184,3585,0
+PLUR.US,D,20120418,000000,186.4,187.2,182.4,186.4,676.625,0
+PLUR.US,D,20120419,000000,189.6,192,186.4,190.4,534.75,0
+PLUR.US,D,20120420,000000,189.6,192,184,185.6,813.5,0
+PLUR.US,D,20120423,000000,184,196,184,193.6,1095.25,0
+PLUR.US,D,20120424,000000,193.6,196.8,193.6,196.8,881.5,0
+PLUR.US,D,20120425,000000,196.8,198.4,191.2,194.4,785.875,0
+PLUR.US,D,20120426,000000,197.6,197.6,189.6,197.6,379.375,0
+PLUR.US,D,20120427,000000,198.4,198.4,193.6,195.2,460.875,0
+PLUR.US,D,20120430,000000,193.6,200,192,196.792,652.25,0
+PLUR.US,D,20120501,000000,194.4,196.8,192,196,472.375,0
+PLUR.US,D,20120502,000000,192,192,188.8,188.8,407.125,0
+PLUR.US,D,20120503,000000,192,192.8,184,185.6,548.625,0
+PLUR.US,D,20120504,000000,188,188,182.4,186.4,412.25,0
+PLUR.US,D,20120507,000000,189.6,190.4,186.4,188.8,577.875,0
+PLUR.US,D,20120508,000000,184.8,189.6,181.6,187.2,467.875,0
+PLUR.US,D,20120509,000000,203.2,248,202.4,212,25308.625,0
+PLUR.US,D,20120510,000000,208,212,198.4,208,4893.875,0
+PLUR.US,D,20120511,000000,206.4,218.4,206.4,218.4,2023.75,0
+PLUR.US,D,20120514,000000,220,238.4,218.4,228,7329.75,0
+PLUR.US,D,20120515,000000,236,238.4,221.6,228.8,5780.375,0
+PLUR.US,D,20120516,000000,226.4,226.4,214.4,216.8,2428.375,0
+PLUR.US,D,20120517,000000,216.8,216.8,201.6,204,1900,0
+PLUR.US,D,20120518,000000,211.2,211.2,202.4,202.4,841.625,0
+PLUR.US,D,20120521,000000,200.8,220,200.8,212,2180,0
+PLUR.US,D,20120522,000000,211.2,228,210.4,220.8,3533.125,0
+PLUR.US,D,20120523,000000,217.6,217.6,207.2,211.2,1935.625,0
+PLUR.US,D,20120524,000000,211.2,211.2,204.8,206.4,1009.875,0
+PLUR.US,D,20120525,000000,204.8,210.4,204,205.6,478.375,0
+PLUR.US,D,20120529,000000,204,205.6,200,200.8,1096.75,0
+PLUR.US,D,20120530,000000,199.2,199.2,193.6,194.4,1291.875,0
+PLUR.US,D,20120531,000000,193.6,194.48,188,190.4,1436.875,0
+PLUR.US,D,20120601,000000,189.6,197.6,185.6,187.2,1417.25,0
+PLUR.US,D,20120604,000000,190.4,194.4,188,190.4,683,0
+PLUR.US,D,20120605,000000,194.4,202.4,193.6,200.8,1349.25,0
+PLUR.US,D,20120606,000000,201.6,212,201.6,207.2,1716,0
+PLUR.US,D,20120607,000000,212,212,204,205.6,745.75,0
+PLUR.US,D,20120608,000000,200.8,212,199.2,210.4,646.375,0
+PLUR.US,D,20120611,000000,208,208,198.4,198.4,603.875,0
+PLUR.US,D,20120612,000000,207.2,207.2,198.4,200.8,742.5,0
+PLUR.US,D,20120613,000000,208,208,190.4,196,1827.625,0
+PLUR.US,D,20120614,000000,192,197.6,184.8,189.6,1954.75,0
+PLUR.US,D,20120615,000000,192.8,196.8,188.8,193.6,1055.25,0
+PLUR.US,D,20120618,000000,189.6,194.4,189.6,193.6,580.5,0
+PLUR.US,D,20120619,000000,200,204,180.8,184.8,8687.375,0
+PLUR.US,D,20120620,000000,187.2,192,185.6,189.6,1219.75,0
+PLUR.US,D,20120621,000000,194.4,194.4,185.6,188.8,592.75,0
+PLUR.US,D,20120622,000000,187.2,198.4,187.2,197.6,1591.125,0
+PLUR.US,D,20120625,000000,188.8,192,188,188,775.375,0
+PLUR.US,D,20120626,000000,185.6,188.8,184,185.6,731.125,0
+PLUR.US,D,20120627,000000,188,194.4,188,189.6,1236.75,0
+PLUR.US,D,20120628,000000,188.8,191.2,187.2,187.2,259.625,0
+PLUR.US,D,20120629,000000,191.2,193.512,188,192,702.625,0
+PLUR.US,D,20120702,000000,194.4,194.4,188.8,190.4,279.875,0
+PLUR.US,D,20120703,000000,196.8,208,192,201.6,1626.5,0
+PLUR.US,D,20120705,000000,197.6,208,195.2,205.6,1355.5,0
+PLUR.US,D,20120706,000000,207.2,208,198.4,202.4,748.625,0
+PLUR.US,D,20120709,000000,197.6,201.6,192,196,713.625,0
+PLUR.US,D,20120710,000000,197.6,204,196,202.4,2067.125,0
+PLUR.US,D,20120711,000000,202.4,202.4,193.6,200,1641.75,0
+PLUR.US,D,20120712,000000,198.4,200.8,196,198.4,913.5,0
+PLUR.US,D,20120713,000000,197.6,204,196,202.4,939.75,0
+PLUR.US,D,20120716,000000,193.6,196.8,190.4,192.8,1181.25,0
+PLUR.US,D,20120717,000000,190.4,199.2,190.4,196,1788.75,0
+PLUR.US,D,20120718,000000,196,232,196,215.2,9823.375,0
+PLUR.US,D,20120719,000000,209.6,271.2,205.6,256,24366.375,0
+PLUR.US,D,20120720,000000,276,308,266.4,270.4,55901.875,0
+PLUR.US,D,20120723,000000,255.2,294.4,237.6,272,37067.375,0
+PLUR.US,D,20120724,000000,263.2,270.4,242.4,254.4,18511,0
+PLUR.US,D,20120725,000000,280,283.2,256.8,267.2,17961.375,0
+PLUR.US,D,20120726,000000,284,286.4,269.6,276,11928.75,0
+PLUR.US,D,20120727,000000,280,280,264,274.4,5371.625,0
+PLUR.US,D,20120730,000000,274.4,278.4,260,266.4,6502.5,0
+PLUR.US,D,20120731,000000,276,284,272,279.2,12661.5,0
+PLUR.US,D,20120801,000000,284,284,267.2,268.8,5757.5,0
+PLUR.US,D,20120802,000000,268,269.6,253.6,256,5812.875,0
+PLUR.US,D,20120803,000000,260,268.8,257.6,264.8,3232.25,0
+PLUR.US,D,20120806,000000,317.6,338.4,300,304,69891.125,0
+PLUR.US,D,20120807,000000,312,313.6,289.6,293.6,23188.25,0
+PLUR.US,D,20120808,000000,288,291.2,280.8,284.8,10961.25,0
+PLUR.US,D,20120809,000000,302.4,336,300,324,37979.5,0
+PLUR.US,D,20120810,000000,336,352,320,341.6,27942.375,0
+PLUR.US,D,20120813,000000,323.2,341.6,316.8,326.4,21624.5,0
+PLUR.US,D,20120814,000000,336,367.2,329.6,333.6,28050.625,0
+PLUR.US,D,20120815,000000,341.6,352,329.6,345.6,14002,0
+PLUR.US,D,20120816,000000,359.2,380.8,348.8,380,20402.125,0
+PLUR.US,D,20120817,000000,392,400,325.6,332,53556.875,0
+PLUR.US,D,20120820,000000,318.4,325.6,304.8,320,24418.25,0
+PLUR.US,D,20120821,000000,336.8,341.6,328,334.4,13812,0
+PLUR.US,D,20120822,000000,326.4,336,322.4,332.8,7609.25,0
+PLUR.US,D,20120823,000000,336.8,339.2,329.6,332.8,6448.875,0
+PLUR.US,D,20120824,000000,329.6,331.2,312,326.4,12675.375,0
+PLUR.US,D,20120827,000000,319.2,325.6,313.6,317.6,6237.75,0
+PLUR.US,D,20120828,000000,312.8,320,308,315.2,4603.625,0
+PLUR.US,D,20120829,000000,312,317.6,308,315.2,5866.75,0
+PLUR.US,D,20120830,000000,320,351.2,320,324,11383.875,0
+PLUR.US,D,20120831,000000,328,340,324,326.4,6969,0
+PLUR.US,D,20120904,000000,344,344,327.2,335.2,9640.125,0
+PLUR.US,D,20120905,000000,370.4,392,360.8,368.8,45282.125,0
+PLUR.US,D,20120906,000000,360,372.8,352.8,368.4,13488.5,0
+PLUR.US,D,20120907,000000,371.2,371.2,348,351.2,8767.875,0
+PLUR.US,D,20120910,000000,364.8,384,361.6,368,18305,0
+PLUR.US,D,20120911,000000,385.6,388,369.6,372,18127.25,0
+PLUR.US,D,20120912,000000,378.4,378.4,352,363.2,19808.25,0
+PLUR.US,D,20120913,000000,308.8,315.2,304,308,109247.125,0
+PLUR.US,D,20120914,000000,312,313.6,304,306.4,16488.875,0
+PLUR.US,D,20120917,000000,308,313.6,306.4,312,15170,0
+PLUR.US,D,20120918,000000,310.4,314.4,308,314.4,12628.375,0
+PLUR.US,D,20120919,000000,320.8,331.2,317.6,331.2,48001.375,0
+PLUR.US,D,20120920,000000,334.4,342.4,324.8,326.4,16116.5,0
+PLUR.US,D,20120921,000000,331.2,342.4,328,337.6,23553.875,0
+PLUR.US,D,20120924,000000,337.6,339.2,315.2,322.4,18741.625,0
+PLUR.US,D,20120925,000000,323.2,327.2,304.8,309.6,13989,0
+PLUR.US,D,20120926,000000,311.2,320,311.2,317.6,7828,0
+PLUR.US,D,20120927,000000,324,328,312,314.4,10156.125,0
+PLUR.US,D,20120928,000000,314.4,319.2,312,315.2,4453.75,0
+PLUR.US,D,20121001,000000,308,311.2,292,307.2,15565.375,0
+PLUR.US,D,20121002,000000,304.8,319.2,304.8,312,6115.125,0
+PLUR.US,D,20121003,000000,314.4,327.2,314.4,325.6,8678.25,0
+PLUR.US,D,20121004,000000,328,333.6,320.8,324,7737.625,0
+PLUR.US,D,20121005,000000,324,325.6,315.2,319.2,5172.625,0
+PLUR.US,D,20121008,000000,317.6,327.2,314.4,325.6,5270.5,0
+PLUR.US,D,20121009,000000,326.4,329.6,317.6,322.4,10727.625,0
+PLUR.US,D,20121010,000000,321.6,326.4,317.6,320.8,5516.125,0
+PLUR.US,D,20121011,000000,327.2,327.2,316.8,319.2,3857.375,0
+PLUR.US,D,20121012,000000,321.6,321.6,308,312.8,6474.75,0
+PLUR.US,D,20121015,000000,313.6,316.8,308,314.4,4579.625,0
+PLUR.US,D,20121016,000000,320,320.8,312,316.8,4470.75,0
+PLUR.US,D,20121017,000000,328,328,319.2,325.6,6085.375,0
+PLUR.US,D,20121018,000000,327.2,327.2,314.4,316.672,3609,0
+PLUR.US,D,20121019,000000,318.4,318.4,304,308,6615.625,0
+PLUR.US,D,20121022,000000,299.2,303.2,284.8,290.4,9024.125,0
+PLUR.US,D,20121023,000000,280,302.4,275.2,292,8648,0
+PLUR.US,D,20121024,000000,293.6,303.2,291.2,299.2,2934.375,0
+PLUR.US,D,20121025,000000,299.2,306.4,292,293.6,3624.75,0
+PLUR.US,D,20121026,000000,294.4,296.8,291.2,294.4,4575,0
+PLUR.US,D,20121031,000000,296.8,298.4,285.6,286.4,3281.5,0
+PLUR.US,D,20121101,000000,290.4,290.4,281.6,284,4731.5,0
+PLUR.US,D,20121102,000000,280,285.6,267.68,271.2,7034,0
+PLUR.US,D,20121105,000000,272.8,278.4,271.2,272.8,3702.75,0
+PLUR.US,D,20121106,000000,292,294.4,284.8,293.6,6364.25,0
+PLUR.US,D,20121107,000000,304,304,286.4,295.2,6715.875,0
+PLUR.US,D,20121108,000000,271.2,273.6,221.6,228,48851.75,0
+PLUR.US,D,20121109,000000,247.2,264,239.2,259.2,24226.75,0
+PLUR.US,D,20121112,000000,261.6,272.8,259.2,272,7649.375,0
+PLUR.US,D,20121113,000000,272,280,264.8,265.6,5933.375,0
+PLUR.US,D,20121114,000000,270.4,272.8,252,255.2,4156,0
+PLUR.US,D,20121115,000000,253.6,254.4,240,240.8,6948.375,0
+PLUR.US,D,20121116,000000,236.8,247.2,232,245.6,4531.25,0
+PLUR.US,D,20121119,000000,250.4,255.2,248.8,255.2,2524.625,0
+PLUR.US,D,20121120,000000,250.4,255.2,244.8,253.6,2853.25,0
+PLUR.US,D,20121121,000000,262.4,266.4,256.8,265.6,6818.125,0
+PLUR.US,D,20121123,000000,272.8,282.4,270.4,282.4,4530.25,0
+PLUR.US,D,20121126,000000,285.6,287.192,277.6,280,3859.875,0
+PLUR.US,D,20121127,000000,272,275.2,253.6,264,5028.25,0
+PLUR.US,D,20121128,000000,264,267.2,258.4,266.8,3412.75,0
+PLUR.US,D,20121129,000000,266.4,271.2,261.6,263.2,1385.875,0
+PLUR.US,D,20121130,000000,258.4,269.6,258.4,268.8,2043.875,0
+PLUR.US,D,20121203,000000,272.008,274.4,268.8,269.624,2714.375,0
+PLUR.US,D,20121204,000000,276,277.6,272.8,276,3313.875,0
+PLUR.US,D,20121205,000000,282.4,284,276.8,282.4,4178.75,0
+PLUR.US,D,20121206,000000,282.4,282.4,274.4,280,1921,0
+PLUR.US,D,20121207,000000,279.2,280,274,276.8,2281.125,0
+PLUR.US,D,20121210,000000,278.4,285.6,277.6,285.6,3438.5,0
+PLUR.US,D,20121211,000000,293.6,303.2,290.4,303.2,9444.625,0
+PLUR.US,D,20121212,000000,298.4,299.2,293.6,296.8,4211.875,0
+PLUR.US,D,20121213,000000,298.4,310.4,296.8,309.6,9915,0
+PLUR.US,D,20121214,000000,308.8,316,302.48,306.4,2631.5,0
+PLUR.US,D,20121217,000000,299.2,303.2,290.4,296,3331.875,0
+PLUR.US,D,20121218,000000,293.6,294.4,288.8,292,3390.25,0
+PLUR.US,D,20121219,000000,291.2,293.6,285.6,290.4,1839.75,0
+PLUR.US,D,20121220,000000,290.4,290.4,281.6,283.2,1491.75,0
+PLUR.US,D,20121221,000000,269.6,280,268,279.2,4888.375,0
+PLUR.US,D,20121224,000000,267.2,268.8,257.6,261.6,4253.125,0
+PLUR.US,D,20121226,000000,260,269.592,244.8,263.2,2821.75,0
+PLUR.US,D,20121227,000000,250.4,256.8,245.6,246.4,4425.5,0
+PLUR.US,D,20121228,000000,246.4,260.8,245.6,256,2591.5,0
+PLUR.US,D,20121231,000000,248,257.6,246.4,255.2,3329.5,0
+PLUR.US,D,20130102,000000,269.6,272.8,264.8,272,2918.875,0
+PLUR.US,D,20130103,000000,266.4,268.8,264.8,266.4,1166.75,0
+PLUR.US,D,20130104,000000,264.8,266.4,260,262.4,1068.75,0
+PLUR.US,D,20130107,000000,256.8,259.2,248.8,254.4,4286,0
+PLUR.US,D,20130108,000000,253.6,262.4,253.6,260.8,1122.75,0
+PLUR.US,D,20130109,000000,260,265.6,256.8,264,1237.625,0
+PLUR.US,D,20130110,000000,261.6,263.2,256.8,260,1341.375,0
+PLUR.US,D,20130111,000000,262.4,268,256,264,1103.25,0
+PLUR.US,D,20130114,000000,260,264,256.8,259.2,1304.375,0
+PLUR.US,D,20130115,000000,272,294.4,269.6,276.8,10352.125,0
+PLUR.US,D,20130116,000000,271.2,272,260,271.2,4217.25,0
+PLUR.US,D,20130117,000000,268,268,262.4,265.6,1782.625,0
+PLUR.US,D,20130118,000000,273.6,278.4,268,272,2959.25,0
+PLUR.US,D,20130122,000000,279.2,281.6,269.6,276,1808.125,0
+PLUR.US,D,20130123,000000,279.2,279.2,258.4,260,5864.5,0
+PLUR.US,D,20130124,000000,261.8,263.92,248.8,251.2,5098.25,0
+PLUR.US,D,20130125,000000,249.6,256.8,242.4,244,6995.5,0
+PLUR.US,D,20130128,000000,249.6,255.992,248.016,254.4,1994.25,0
+PLUR.US,D,20130129,000000,255.2,260,250.4,256,1152.875,0
+PLUR.US,D,20130130,000000,257.6,260,254.72,256,1828,0
+PLUR.US,D,20130131,000000,252,256,248.8,250.4,1775.625,0
+PLUR.US,D,20130201,000000,251.2,264,250.4,261.6,2294.625,0
+PLUR.US,D,20130204,000000,260.8,260.816,251.2,252.8,1853.125,0
+PLUR.US,D,20130205,000000,260,260,254.4,257.6,1086.75,0
+PLUR.US,D,20130206,000000,257.6,258.4,253.6,256.8,946.625,0
+PLUR.US,D,20130207,000000,259.2,264,256,256.8,1906.375,0
+PLUR.US,D,20130208,000000,254.4,259.52,252,257.6,1845,0
+PLUR.US,D,20130211,000000,254.4,259.2,252.8,254.4,1305.375,0
+PLUR.US,D,20130212,000000,254.4,260,254.4,257.6,1744.5,0
+PLUR.US,D,20130213,000000,256.8,260,256,260,837.625,0
+PLUR.US,D,20130214,000000,256.8,269.6,256,266.4,4229.625,0
+PLUR.US,D,20130215,000000,264,269.6,258.408,260,1360.625,0
+PLUR.US,D,20130219,000000,256,266.4,256,264.8,2631,0
+PLUR.US,D,20130220,000000,260,283.2,254.4,266.4,12028.625,0
+PLUR.US,D,20130221,000000,270.4,280,268.8,275.2,8868.875,0
+PLUR.US,D,20130222,000000,276,276,263.2,268.8,1984.25,0
+PLUR.US,D,20130225,000000,268.8,268.8,256.8,258.4,2766.5,0
+PLUR.US,D,20130226,000000,264.8,266.4,255.2,260,2567.75,0
+PLUR.US,D,20130227,000000,263.2,268,262.4,267.2,1562,0
+PLUR.US,D,20130228,000000,268,275.2,260.8,265.6,16016.875,0
+PLUR.US,D,20130301,000000,265.6,265.6,258.4,260,1841,0
+PLUR.US,D,20130304,000000,260,260,254.4,257.6,1828.125,0
+PLUR.US,D,20130305,000000,258.4,264,255.2,258.4,2079.125,0
+PLUR.US,D,20130306,000000,259.2,264,257.6,260.8,1365.375,0
+PLUR.US,D,20130307,000000,260.8,261.52,248,254.4,2804.625,0
+PLUR.US,D,20130308,000000,255.2,257.6,252.8,257.6,1248,0
+PLUR.US,D,20130311,000000,254.4,257.6,252.8,256.8,1339.25,0
+PLUR.US,D,20130312,000000,256.8,256.8,252,254.4,2022.875,0
+PLUR.US,D,20130313,000000,252.8,253.6,249.6,251.2,2070,0
+PLUR.US,D,20130314,000000,250.4,252,243.92,246.4,2980.625,0
+PLUR.US,D,20130315,000000,247.2,247.2,244,246.4,964.625,0
+PLUR.US,D,20130318,000000,251.2,256.8,250.4,253.6,1900.25,0
+PLUR.US,D,20130319,000000,255.2,256.8,252,255.2,1698.875,0
+PLUR.US,D,20130320,000000,256.8,260,254.4,256.8,2090.375,0
+PLUR.US,D,20130321,000000,256,256.2,244,248,3370.125,0
+PLUR.US,D,20130322,000000,244.8,250.4,244,247.2,2756.75,0
+PLUR.US,D,20130325,000000,248,256,248,252.8,1697.875,0
+PLUR.US,D,20130326,000000,250.4,254.4,248,248.8,907.25,0
+PLUR.US,D,20130327,000000,248,251.2,245.6,248.8,2171.625,0
+PLUR.US,D,20130328,000000,248,250.4,244,245.6,1734.125,0
+PLUR.US,D,20130401,000000,248,252,248,249.6,1001.375,0
+PLUR.US,D,20130402,000000,248.8,260,248,257.6,3230.875,0
+PLUR.US,D,20130403,000000,256.8,260,247.2,248.8,1229.25,0
+PLUR.US,D,20130404,000000,250.4,252,244.8,247.2,1151.125,0
+PLUR.US,D,20130405,000000,245.6,248,243.2,247.2,1851,0
+PLUR.US,D,20130408,000000,246.4,250.4,230.4,235.2,5049,0
+PLUR.US,D,20130409,000000,238.4,240,235.2,239.28,1895.5,0
+PLUR.US,D,20130410,000000,238.4,245.6,238.4,241.6,1555.125,0
+PLUR.US,D,20130411,000000,245.6,249.6,242.4,248.8,2153.125,0
+PLUR.US,D,20130412,000000,248.8,248.8,241.64,245.6,1059.25,0
+PLUR.US,D,20130415,000000,243.2,244,237.6,240,908.75,0
+PLUR.US,D,20130416,000000,243.2,244,237.6,241.6,964.25,0
+PLUR.US,D,20130417,000000,238.4,239.92,232.08,236,1578.125,0
+PLUR.US,D,20130418,000000,238.4,240,232,237.6,1180.75,0
+PLUR.US,D,20130419,000000,236,238.4,233.6,238.4,1799.875,0
+PLUR.US,D,20130422,000000,239.2,241.6,230.4,239.2,2240.375,0
+PLUR.US,D,20130423,000000,240,240,233.6,234.4,1050.625,0
+PLUR.US,D,20130424,000000,246.4,248,238.8,244.8,3070.625,0
+PLUR.US,D,20130425,000000,247.2,247.2,241.6,241.6,786.375,0
+PLUR.US,D,20130426,000000,240.8,243.92,240.8,243.2,711.125,0
+PLUR.US,D,20130429,000000,247.2,252.8,243.2,251.2,1641.875,0
+PLUR.US,D,20130430,000000,246.4,255.2,246.4,254.4,998.125,0
+PLUR.US,D,20130501,000000,249.6,249.6,244,244.8,1424.625,0
+PLUR.US,D,20130502,000000,244.8,245.6,240,244.8,1489.25,0
+PLUR.US,D,20130503,000000,244.8,244.8,237.6,242.4,1337.375,0
+PLUR.US,D,20130506,000000,240,241.6,236,237.6,2464.75,0
+PLUR.US,D,20130507,000000,242.4,244.8,240.8,240.8,2106.25,0
+PLUR.US,D,20130508,000000,246.4,246.4,240,241.6,1316.625,0
+PLUR.US,D,20130509,000000,241.6,243.2,237.6,239.2,1686.125,0
+PLUR.US,D,20130510,000000,238.4,241.6,236.8,238.4,1155.75,0
+PLUR.US,D,20130513,000000,244,244,240,243.2,2199.25,0
+PLUR.US,D,20130514,000000,244,244,240,240,1601.875,0
+PLUR.US,D,20130515,000000,240,244,240,243.2,1506.875,0
+PLUR.US,D,20130516,000000,244,248,244,244,2191.25,0
+PLUR.US,D,20130517,000000,244,244.8,240,244,1458.875,0
+PLUR.US,D,20130520,000000,240,242.4,237.6,240,1540.25,0
+PLUR.US,D,20130521,000000,244,245.44,238.4,244.8,2219.625,0
+PLUR.US,D,20130522,000000,249.6,254.392,248.88,252,3249.875,0
+PLUR.US,D,20130523,000000,247.2,247.2,244,244.8,1439.5,0
+PLUR.US,D,20130524,000000,242.4,244,239.2,242.4,1838.25,0
+PLUR.US,D,20130528,000000,244.8,245.6,240.8,244,1004.25,0
+PLUR.US,D,20130529,000000,244.8,253.6,244.8,248.8,3352.25,0
+PLUR.US,D,20130530,000000,250.4,253.6,248,251.2,1085.25,0
+PLUR.US,D,20130531,000000,252,254.4,250.4,251.2,1759.625,0
+PLUR.US,D,20130603,000000,260,268,254.4,267.2,6199,0
+PLUR.US,D,20130604,000000,228,236,197.6,228.8,22897.5,0
+PLUR.US,D,20130605,000000,236,243.2,232,241.6,5812,0
+PLUR.US,D,20130606,000000,243.2,245.28,236.8,239.2,1495.375,0
+PLUR.US,D,20130607,000000,239.2,242.4,234.4,242.4,2740.5,0
+PLUR.US,D,20130610,000000,240.8,240.8,233.6,234.4,2622.75,0
+PLUR.US,D,20130611,000000,233.6,235.2,232,232,1567.875,0
+PLUR.US,D,20130612,000000,235.2,236,229.6,229.6,1560,0
+PLUR.US,D,20130613,000000,225.6,228.8,224.8,225.6,1804.125,0
+PLUR.US,D,20130614,000000,225.6,229.6,224,225.2,939.375,0
+PLUR.US,D,20130617,000000,227.2,228.8,224,225.6,761.25,0
+PLUR.US,D,20130618,000000,226.4,227.2,222.4,223.2,1051.375,0
+PLUR.US,D,20130619,000000,223.2,224,214.4,214.4,3346.5,0
+PLUR.US,D,20130620,000000,214.4,224.8,211.2,224.8,2046.625,0
+PLUR.US,D,20130621,000000,224.8,231.2,223.2,225.6,2847.875,0
+PLUR.US,D,20130624,000000,224,231.992,221.6,228,2659.875,0
+PLUR.US,D,20130625,000000,228,240,222.4,240,2699,0
+PLUR.US,D,20130626,000000,248,252.8,242.4,246.4,5123.375,0
+PLUR.US,D,20130627,000000,247.2,247.2,240,243.6,924.875,0
+PLUR.US,D,20130628,000000,240.8,247.2,236.8,244.8,663.5,0
+PLUR.US,D,20130701,000000,240,242.4,240,241.72,1027.125,0
+PLUR.US,D,20130702,000000,240,244,237.6,240,1413.375,0
+PLUR.US,D,20130703,000000,237.6,241.6,236,240,777.25,0
+PLUR.US,D,20130705,000000,239.2,240.8,238.4,238.4,749.375,0
+PLUR.US,D,20130708,000000,238.4,238.4,233.6,235.2,860.5,0
+PLUR.US,D,20130709,000000,235.2,238.4,232.888,237.6,779.625,0
+PLUR.US,D,20130710,000000,236.8,246.4,236.8,245.6,1094.625,0
+PLUR.US,D,20130711,000000,247.2,247.2,238.4,244.8,1536.875,0
+PLUR.US,D,20130712,000000,247.2,247.2,244.88,247.2,416.625,0
+PLUR.US,D,20130715,000000,244.8,247.2,242.4,243.2,402.125,0
+PLUR.US,D,20130716,000000,242.4,245.6,242.4,244,537.5,0
+PLUR.US,D,20130717,000000,245.6,246.4,242.4,244.8,568.25,0
+PLUR.US,D,20130718,000000,243.2,247.2,238.4,238.4,3341.625,0
+PLUR.US,D,20130719,000000,239.2,243.2,239.2,242.8,963.25,0
+PLUR.US,D,20130722,000000,243.2,252,243.2,251.2,3260.125,0
+PLUR.US,D,20130723,000000,249.6,251.2,246.4,249.52,545.75,0
+PLUR.US,D,20130724,000000,248.8,248.88,241.6,243.2,1024.125,0
+PLUR.US,D,20130725,000000,243.2,244.8,240.8,244.8,823.625,0
+PLUR.US,D,20130726,000000,244,244,240,241.6,588.375,0
+PLUR.US,D,20130729,000000,242.4,247.2,240.008,246.4,913.25,0
+PLUR.US,D,20130730,000000,243.2,245.6,241.6,242.4,479,0
+PLUR.US,D,20130731,000000,241.6,242.4,238.4,238.4,1135.5,0
+PLUR.US,D,20130801,000000,242.4,243.2,236,241.6,1101.625,0
+PLUR.US,D,20130802,000000,243.2,248,240,240.8,527.625,0
+PLUR.US,D,20130805,000000,244,245.6,238.4,241.6,1120.25,0
+PLUR.US,D,20130806,000000,245.6,247.2,240.8,243.2,1074.5,0
+PLUR.US,D,20130807,000000,241.6,247.2,240,243.2,740.75,0
+PLUR.US,D,20130808,000000,242.4,244.8,239.2,240.8,443.125,0
+PLUR.US,D,20130809,000000,240,246.4,240,245.6,1163,0
+PLUR.US,D,20130812,000000,241.6,245.6,241.6,244,677.625,0
+PLUR.US,D,20130813,000000,244,246.4,241.6,242.4,1076.25,0
+PLUR.US,D,20130814,000000,244,252.8,244,245.6,3478.5,0
+PLUR.US,D,20130815,000000,247.2,254.4,245.6,251.2,2678.875,0
+PLUR.US,D,20130816,000000,252,267.2,252,260.8,5017.375,0
+PLUR.US,D,20130819,000000,257.6,258.4,248,252.8,2933.375,0
+PLUR.US,D,20130820,000000,248.8,256.8,248.8,255.2,1443,0
+PLUR.US,D,20130821,000000,252.8,261.592,252.8,256,1630.75,0
+PLUR.US,D,20130822,000000,254.4,258.4,253.6,256.8,548.25,0
+PLUR.US,D,20130823,000000,256.8,262.4,255.2,257.6,678.5,0
+PLUR.US,D,20130826,000000,252.8,254.4,250.4,252,1553.25,0
+PLUR.US,D,20130827,000000,241.6,244.8,237.6,238.4,3944,0
+PLUR.US,D,20130828,000000,236.8,241.6,233.6,234.4,3081.75,0
+PLUR.US,D,20130829,000000,241.6,248,241.6,243.2,1858.625,0
+PLUR.US,D,20130830,000000,243.2,244,236,239.2,1329,0
+PLUR.US,D,20130903,000000,242.4,243.2,237.6,240.8,1245.625,0
+PLUR.US,D,20130904,000000,240,243.2,236.8,236.8,839.375,0
+PLUR.US,D,20130905,000000,240,240,236.8,238.4,218.75,0
+PLUR.US,D,20130906,000000,238.4,242.4,237.6,239.2,634,0
+PLUR.US,D,20130909,000000,237.6,244,237.6,240.8,1070.625,0
+PLUR.US,D,20130910,000000,243.2,246.32,241.6,244,619.75,0
+PLUR.US,D,20130911,000000,258.4,263.2,254.4,258.4,8041.625,0
+PLUR.US,D,20130912,000000,260.8,266.4,256.8,264.8,3398.75,0
+PLUR.US,D,20130913,000000,266.4,266.4,255.2,257.6,1613.75,0
+PLUR.US,D,20130916,000000,280,280,266.4,274.4,11392.5,0
+PLUR.US,D,20130917,000000,276.8,282.4,266.4,278.4,6512.25,0
+PLUR.US,D,20130918,000000,280,281.6,264,266.4,4128.5,0
+PLUR.US,D,20130919,000000,268,273.6,264,271.2,1185,0
+PLUR.US,D,20130920,000000,265.6,272,265.6,268,1487.875,0
+PLUR.US,D,20130923,000000,268,268,258.392,260.8,2245.125,0
+PLUR.US,D,20130924,000000,260,274.4,259.2,264.8,1616.25,0
+PLUR.US,D,20130925,000000,264.8,266.4,260.8,263.2,728.75,0
+PLUR.US,D,20130926,000000,263.2,269.6,260.8,267.2,776.25,0
+PLUR.US,D,20130927,000000,268,269.6,264,267.2,842.5,0
+PLUR.US,D,20130930,000000,266.4,272,264.8,270.4,1088.75,0
+PLUR.US,D,20131001,000000,276,280,270.4,276,2993.75,0
+PLUR.US,D,20131002,000000,280,280.8,276,280.8,2602.5,0
+PLUR.US,D,20131003,000000,277.6,277.6,265.6,269.6,1998.75,0
+PLUR.US,D,20131004,000000,267.2,268.8,264,268,1106.5,0
+PLUR.US,D,20131007,000000,268,268,262.4,263.2,1173.75,0
+PLUR.US,D,20131008,000000,264,268,256,256,2360,0
+PLUR.US,D,20131009,000000,268.8,269.6,259.2,263.2,1988.75,0
+PLUR.US,D,20131010,000000,276.8,276.8,269.6,275.2,1883.75,0
+PLUR.US,D,20131011,000000,272,276.8,271.2,272.8,1528.75,0
+PLUR.US,D,20131014,000000,273.6,276.8,270.4,273.6,1225,0
+PLUR.US,D,20131015,000000,275.2,275.2,265.6,271.2,1138.75,0
+PLUR.US,D,20131016,000000,276,278.4,272,276,1326.25,0
+PLUR.US,D,20131017,000000,279.2,296.8,276.8,291.2,8023.25,0
+PLUR.US,D,20131018,000000,296,300,290.4,296,2451.25,0
+PLUR.US,D,20131021,000000,292,294.4,288,290.4,1968.75,0
+PLUR.US,D,20131022,000000,289.6,296,288.8,296,1893.75,0
+PLUR.US,D,20131023,000000,292.8,292.8,286.4,292,1467.5,0
+PLUR.US,D,20131024,000000,290.4,294.4,287.2,289.6,1391.25,0
+PLUR.US,D,20131025,000000,288.8,292,287.2,292,842.5,0
+PLUR.US,D,20131028,000000,291.2,291.2,280.8,283.2,1791.25,0
+PLUR.US,D,20131029,000000,286.4,288.8,281.6,285.6,1005,0
+PLUR.US,D,20131030,000000,280.8,280.8,262.4,268,3385,0
+PLUR.US,D,20131031,000000,266.4,266.4,258.4,262.4,1872,0
+PLUR.US,D,20131101,000000,261.6,263.2,256.8,260.8,1126.25,0
+PLUR.US,D,20131104,000000,270.4,272,264.8,268.8,1292.5,0
+PLUR.US,D,20131105,000000,271.2,271.2,264,266.4,537.5,0
+PLUR.US,D,20131106,000000,271.2,272.8,266.4,269.6,2327.875,0
+PLUR.US,D,20131107,000000,268.8,268.8,256.8,259.2,1311.25,0
+PLUR.US,D,20131108,000000,261.6,263.2,258.4,262.4,1366.375,0
+PLUR.US,D,20131111,000000,267.2,268,262.4,263.2,1243.75,0
+PLUR.US,D,20131112,000000,268,276.8,263.2,266.4,633.125,0
+PLUR.US,D,20131113,000000,266.4,272,263.2,270.4,806.25,0
+PLUR.US,D,20131114,000000,270.4,276.8,260.8,264,1425,0
+PLUR.US,D,20131115,000000,264,269.592,263.992,268,508,0
+PLUR.US,D,20131118,000000,276,278.4,268,268.8,1750,0
+PLUR.US,D,20131119,000000,268,269.6,257.6,260.8,3256.25,0
+PLUR.US,D,20131120,000000,262.4,264,260,263.2,387.5,0
+PLUR.US,D,20131121,000000,258.4,264,257.6,261.6,2181.25,0
+PLUR.US,D,20131122,000000,264,264,260,260,312.5,0
+PLUR.US,D,20131125,000000,256.8,260,256.8,258.4,1019.875,0
+PLUR.US,D,20131126,000000,259.2,259.2,256,256.8,1083.75,0
+PLUR.US,D,20131127,000000,260.8,266.4,260,260,2700.625,0
+PLUR.US,D,20131129,000000,262.4,264.8,260.8,263.2,606.25,0
+PLUR.US,D,20131202,000000,260,264.8,258,259.2,1660.375,0
+PLUR.US,D,20131203,000000,256.8,261.6,256.8,258.4,655,0
+PLUR.US,D,20131204,000000,256,260,256,257.6,707.5,0
+PLUR.US,D,20131205,000000,259.2,260,256.8,259.2,498.125,0
+PLUR.US,D,20131206,000000,258.4,262.4,252,258.4,2205.125,0
+PLUR.US,D,20131209,000000,256.8,261.6,256,261.6,796.25,0
+PLUR.US,D,20131210,000000,258.4,258.4,248,255.2,2642.5,0
+PLUR.US,D,20131211,000000,253.6,257.592,252.8,256,1192.5,0
+PLUR.US,D,20131212,000000,256,264,252,260.8,2881.25,0
+PLUR.US,D,20131213,000000,260,264,257.6,264,1723.75,0
+PLUR.US,D,20131216,000000,264,267.2,259.2,263.2,2520,0
+PLUR.US,D,20131217,000000,274.4,278.4,258.4,269.6,3913.75,0
+PLUR.US,D,20131218,000000,267.2,267.2,259.2,262.4,1335,0
+PLUR.US,D,20131219,000000,260.8,264,259.6,262.4,626.625,0
+PLUR.US,D,20131220,000000,262.4,262.4,259.2,260.8,1786.25,0
+PLUR.US,D,20131223,000000,257.6,268,257.6,268,3521.25,0
+PLUR.US,D,20131224,000000,268,268,262.4,262.656,1248.625,0
+PLUR.US,D,20131226,000000,262.4,266.4,262.4,264.8,1178.75,0
+PLUR.US,D,20131227,000000,262.4,264.8,260.8,264,1146.25,0
+PLUR.US,D,20131230,000000,263.2,263.2,259.2,259.2,1508.75,0
+PLUR.US,D,20131231,000000,262.4,283.2,262.4,281.6,5782.5,0
+PLUR.US,D,20140102,000000,280.8,304.8,275.2,301.6,8587.5,0
+PLUR.US,D,20140103,000000,303.2,303.2,286.4,286.4,1973.625,0
+PLUR.US,D,20140106,000000,300,316,298.4,315.2,16883.75,0
+PLUR.US,D,20140107,000000,329.6,336,313.6,328.8,19220,0
+PLUR.US,D,20140108,000000,332,342.4,332,336.8,12435,0
+PLUR.US,D,20140109,000000,332,340,324.8,336.8,8094.875,0
+PLUR.US,D,20140110,000000,334.4,340,321.6,338.4,7770,0
+PLUR.US,D,20140113,000000,342.4,349.6,340,348,9906.25,0
+PLUR.US,D,20140114,000000,354.368,355.2,341.92,348,4848.25,0
+PLUR.US,D,20140115,000000,344,348.8,326.4,344,7907.5,0
+PLUR.US,D,20140116,000000,348,362.4,343.2,357.6,10381.25,0
+PLUR.US,D,20140117,000000,363.2,363.2,352,354.4,7002.5,0
+PLUR.US,D,20140121,000000,368.8,370.4,325.6,333.6,25589.125,0
+PLUR.US,D,20140122,000000,351.2,359.2,338.4,340,12936.25,0
+PLUR.US,D,20140123,000000,346.4,350.4,340,344,11316.25,0
+PLUR.US,D,20140124,000000,344,348.8,331.2,337.6,5897.5,0
+PLUR.US,D,20140127,000000,340,348,315.2,330.4,9050,0
+PLUR.US,D,20140128,000000,327.2,333.6,321.6,329.6,4502.5,0
+PLUR.US,D,20140129,000000,322.4,328,316,320,3926.75,0
+PLUR.US,D,20140130,000000,320.8,320.8,312,318.4,3251.25,0
+PLUR.US,D,20140131,000000,316,316,308,315.2,2133.75,0
+PLUR.US,D,20140203,000000,322.4,322.4,304,308.8,4282.875,0
+PLUR.US,D,20140204,000000,308.8,310.4,299.2,305.6,3650.75,0
+PLUR.US,D,20140205,000000,302.4,311.2,296.8,308,4725.375,0
+PLUR.US,D,20140206,000000,308.8,312,300,300.8,2154.875,0
+PLUR.US,D,20140207,000000,300.8,316.8,296,315.2,2943.125,0
+PLUR.US,D,20140210,000000,320,326.96,317.6,324.8,5525.25,0
+PLUR.US,D,20140211,000000,329.6,335.2,326.4,332.8,4050.5,0
+PLUR.US,D,20140212,000000,325.6,330.4,321.68,324.8,1834.125,0
+PLUR.US,D,20140213,000000,320.8,325.6,316.8,322.4,4847.25,0
+PLUR.US,D,20140214,000000,320,323.2,316.8,320,1691.625,0
+PLUR.US,D,20140218,000000,329.6,329.608,322.4,328,4501.125,0
+PLUR.US,D,20140219,000000,325.6,325.6,318.4,320,1871.75,0
+PLUR.US,D,20140220,000000,324.8,328,316,321.6,2700.375,0
+PLUR.US,D,20140221,000000,322.4,324.8,319.208,324,1211.625,0
+PLUR.US,D,20140224,000000,320,325.6,320,325.6,3166.25,0
+PLUR.US,D,20140225,000000,327.2,328,321.6,324,2023,0
+PLUR.US,D,20140226,000000,326.4,328.8,324,326.4,4841.25,0
+PLUR.US,D,20140227,000000,327.2,332,326.4,330.4,4091,0
+PLUR.US,D,20140228,000000,331.2,331.2,326.4,328.8,3874.375,0
+PLUR.US,D,20140303,000000,324.8,327.2,318.4,322.4,2153.625,0
+PLUR.US,D,20140304,000000,321.6,330.4,321.6,327.2,4993.375,0
+PLUR.US,D,20140305,000000,327.2,328,319.2,324.8,2125.5,0
+PLUR.US,D,20140306,000000,344,348.8,329.6,338.4,65801.125,0
+PLUR.US,D,20140307,000000,336,336,323.2,327.6,9501.75,0
+PLUR.US,D,20140310,000000,329.6,332,314.4,320,8250.375,0
+PLUR.US,D,20140311,000000,324,325.6,316,320,5325.5,0
+PLUR.US,D,20140312,000000,321.6,324,317.6,322.4,3244.75,0
+PLUR.US,D,20140313,000000,324,325.6,300.8,309.6,8525.375,0
+PLUR.US,D,20140314,000000,310.4,312,303.2,308.8,2746.375,0
+PLUR.US,D,20140317,000000,313.6,319.2,311.2,315.2,2461.75,0
+PLUR.US,D,20140318,000000,320,324,320,323.2,2277.625,0
+PLUR.US,D,20140319,000000,325.6,326.392,318.4,320,1258.625,0
+PLUR.US,D,20140320,000000,317.6,318.4,311.2,317.6,2366.375,0
+PLUR.US,D,20140321,000000,318.4,319.2,308.8,312,2850.125,0
+PLUR.US,D,20140324,000000,311.2,311.2,300,304,4337.875,0
+PLUR.US,D,20140325,000000,307.2,309.6,300,304.8,2233.125,0
+PLUR.US,D,20140326,000000,304,305.6,288.8,292.8,5037.5,0
+PLUR.US,D,20140327,000000,293.6,295.2,288,290.4,1958.5,0
+PLUR.US,D,20140328,000000,292,299.192,292,293.6,1454.625,0
+PLUR.US,D,20140331,000000,293.6,298.96,289.608,296,1074.75,0
+PLUR.US,D,20140401,000000,296.8,299.2,294.32,297.6,1204.5,0
+PLUR.US,D,20140402,000000,298.4,312,298.4,312,2222.375,0
+PLUR.US,D,20140403,000000,317.6,317.6,301.6,306.4,1853.5,0
+PLUR.US,D,20140404,000000,305.6,307.84,296,298.4,1875.75,0
+PLUR.US,D,20140407,000000,296,299.2,285.6,290.4,2519.75,0
+PLUR.US,D,20140408,000000,291.2,291.6,284.8,289.6,1433.875,0
+PLUR.US,D,20140409,000000,291.2,302.4,291.2,300,848,0
+PLUR.US,D,20140410,000000,295.2,297.6,285.6,286.4,2873.25,0
+PLUR.US,D,20140411,000000,284,287.2,272,276.8,3252.875,0
+PLUR.US,D,20140414,000000,286.4,286.4,266.4,270.4,2736.5,0
+PLUR.US,D,20140415,000000,277.6,277.6,263.2,272,2801.125,0
+PLUR.US,D,20140416,000000,276.8,288,272,278.4,1070.125,0
+PLUR.US,D,20140417,000000,278.4,288,276.8,283.2,877.25,0
+PLUR.US,D,20140421,000000,284.8,287.2,276,278.4,848.75,0
+PLUR.US,D,20140422,000000,286.4,304,284.8,296.8,2682.25,0
+PLUR.US,D,20140423,000000,293.6,295.2,288.8,291.2,926.75,0
+PLUR.US,D,20140424,000000,296,296,284.8,291.2,1317.375,0
+PLUR.US,D,20140425,000000,292.792,292.792,280,284.8,488.625,0
+PLUR.US,D,20140428,000000,284,290.4,280,288,1678.625,0
+PLUR.US,D,20140429,000000,284.8,289.6,282.4,284.8,1035.125,0
+PLUR.US,D,20140430,000000,284,287.2,280,286.4,1159.125,0
+PLUR.US,D,20140501,000000,286.4,296,280,288,830.5,0
+PLUR.US,D,20140502,000000,289.56,289.56,282.4,286.4,183.875,0
+PLUR.US,D,20140505,000000,285.6,295.2,283.2,290.4,1037.5,0
+PLUR.US,D,20140506,000000,288,293.6,284,286.4,604.25,0
+PLUR.US,D,20140507,000000,288.792,288.792,280,281.6,1609.75,0
+PLUR.US,D,20140508,000000,283.2,285.52,276,276.8,1280,0
+PLUR.US,D,20140509,000000,276.8,280,276,277.6,2402.875,0
+PLUR.US,D,20140512,000000,279.2,283.6,274.4,277.6,1961.5,0
+PLUR.US,D,20140513,000000,284,284,280,280.4,1142.75,0
+PLUR.US,D,20140514,000000,278.4,285.6,276.8,279.2,902.875,0
+PLUR.US,D,20140515,000000,281.6,281.6,268.8,271.2,1529.375,0
+PLUR.US,D,20140516,000000,268.8,279.2,268,272.8,1936.25,0
+PLUR.US,D,20140519,000000,273.6,282.368,273.592,280,1753.25,0
+PLUR.US,D,20140520,000000,280,280.792,275.2,279.2,643.125,0
+PLUR.US,D,20140521,000000,278.4,279.2,271.2,275.2,703.25,0
+PLUR.US,D,20140522,000000,274.4,276,271.104,273.6,681.875,0
+PLUR.US,D,20140523,000000,276,279.2,267.2,273.6,1606.75,0
+PLUR.US,D,20140527,000000,275.2,279.2,268,272,2258.75,0
+PLUR.US,D,20140528,000000,276,280,271.2,278.4,1804.125,0
+PLUR.US,D,20140529,000000,276.8,280,273.6,276,919.125,0
+PLUR.US,D,20140530,000000,272.8,276.8,268.96,275.2,422.625,0
+PLUR.US,D,20140602,000000,275.2,276,268,268.8,1346.125,0
+PLUR.US,D,20140603,000000,268,268.8,260.8,263.2,1602.375,0
+PLUR.US,D,20140604,000000,263.2,267.2,261.6,264.8,1252.25,0
+PLUR.US,D,20140605,000000,268.8,268.8,259.2,264.8,2379.5,0
+PLUR.US,D,20140606,000000,268,268.8,264,265.6,2090.75,0
+PLUR.US,D,20140609,000000,268,268,262.4,264,3150.75,0
+PLUR.US,D,20140610,000000,264,268,264,266.4,1231.25,0
+PLUR.US,D,20140611,000000,265.6,265.6,261.36,263.2,1879.625,0
+PLUR.US,D,20140612,000000,260,264,259.2,260.8,1769,0
+PLUR.US,D,20140613,000000,258.4,261.6,258.4,260,718,0
+PLUR.US,D,20140616,000000,256.8,257.6,248,255.2,3194.5,0
+PLUR.US,D,20140617,000000,252,256,249.6,255.2,2113.125,0
+PLUR.US,D,20140618,000000,253.6,256,248,255.192,4045.875,0
+PLUR.US,D,20140619,000000,257.6,258.4,253.6,255.2,1608.75,0
+PLUR.US,D,20140620,000000,256,260.8,253.6,258.4,1787,0
+PLUR.US,D,20140623,000000,256,256.8,253.6,254.4,907.5,0
+PLUR.US,D,20140624,000000,255.2,255.2,252.8,252.8,812.125,0
+PLUR.US,D,20140625,000000,252.8,252.8,244,250.4,3665,0
+PLUR.US,D,20140626,000000,248.8,249.6,245.608,248.8,955.375,0
+PLUR.US,D,20140627,000000,246.4,249.6,245.6,249.6,655.25,0
+PLUR.US,D,20140630,000000,251.2,253.592,248.8,249.6,1677.125,0
+PLUR.US,D,20140701,000000,248,252,248,252,676.625,0
+PLUR.US,D,20140702,000000,249.6,252,246.4,246.4,998.75,0
+PLUR.US,D,20140703,000000,247.2,250.16,246.4,249.6,1759.5,0
+PLUR.US,D,20140707,000000,242.4,246.4,240.8,241.6,2381.25,0
+PLUR.US,D,20140708,000000,238.4,239.2,231.2,232,3124.5,0
+PLUR.US,D,20140709,000000,234.4,236.8,232,234.4,804.5,0
+PLUR.US,D,20140710,000000,228,236.8,228,234.4,1478.625,0
+PLUR.US,D,20140711,000000,238.4,239.2,235.2,236,612,0
+PLUR.US,D,20140714,000000,251.2,252,242.4,244.8,2734.625,0
+PLUR.US,D,20140715,000000,247.2,247.2,240.8,243.2,719.625,0
+PLUR.US,D,20140716,000000,244,244.8,237.6,242.56,1302.625,0
+PLUR.US,D,20140717,000000,242.4,242.4,233.6,233.6,1248.25,0
+PLUR.US,D,20140718,000000,236,240.8,232,237.6,759,0
+PLUR.US,D,20140721,000000,239.2,240.8,235.208,240.8,405.75,0
+PLUR.US,D,20140722,000000,240,241.608,236.8,238.4,858.375,0
+PLUR.US,D,20140723,000000,237.6,237.6,232.8,234.48,948.75,0
+PLUR.US,D,20140724,000000,236,236,231.2,232,764.375,0
+PLUR.US,D,20140725,000000,232,234.4,228.8,232,816.5,0
+PLUR.US,D,20140728,000000,232,232.8,228,228.08,1335.25,0
+PLUR.US,D,20140729,000000,229.6,232,228.8,228.8,523.625,0
+PLUR.US,D,20140730,000000,226.4,232,226.4,228,1359.5,0
+PLUR.US,D,20140731,000000,231.2,231.2,225.6,226.488,616,0
+PLUR.US,D,20140801,000000,223.2,228,216.8,220,1851.75,0
+PLUR.US,D,20140804,000000,223.2,224,216.8,220,1310.5,0
+PLUR.US,D,20140805,000000,217.6,220.8,214.4,218.4,1330.125,0
+PLUR.US,D,20140806,000000,219.2,220,216,217.6,788,0
+PLUR.US,D,20140807,000000,216,217.6,209.6,211.2,1454.875,0
+PLUR.US,D,20140808,000000,209.6,219.2,209.6,216,1479.625,0
+PLUR.US,D,20140811,000000,220,224.8,217.6,217.6,1946.875,0
+PLUR.US,D,20140812,000000,216.8,216.8,212.8,212.8,720.5,0
+PLUR.US,D,20140813,000000,213.6,213.6,206.4,208.8,1517.125,0
+PLUR.US,D,20140814,000000,207.2,211.2,206.48,209.6,1473,0
+PLUR.US,D,20140815,000000,210.408,214.752,208.8,212,1251.25,0
+PLUR.US,D,20140818,000000,210.4,216,209.6,212,979.125,0
+PLUR.US,D,20140819,000000,212,212.8,211.12,211.2,855.25,0
+PLUR.US,D,20140820,000000,209.6,210.4,208.8,210,392.5,0
+PLUR.US,D,20140821,000000,209.6,209.6,208.8,208.8,317.625,0
+PLUR.US,D,20140822,000000,208.8,213.6,208.8,212.8,698,0
+PLUR.US,D,20140825,000000,212.8,218.4,211.2,212,1664.875,0
+PLUR.US,D,20140826,000000,215.2,224.8,214.4,221.6,2857.125,0
+PLUR.US,D,20140827,000000,224,227.2,223.192,225.6,1336.375,0
+PLUR.US,D,20140828,000000,225.6,227.2,217.6,222.4,1081.75,0
+PLUR.US,D,20140829,000000,224,225.6,220.008,220.08,335.875,0
+PLUR.US,D,20140902,000000,224,227.992,220.8,226.4,892.75,0
+PLUR.US,D,20140903,000000,231.2,234.392,225.84,230.4,2330.25,0
+PLUR.US,D,20140904,000000,229.6,232.8,228,229.6,480.875,0
+PLUR.US,D,20140905,000000,229.6,233.6,229.6,233.6,966.25,0
+PLUR.US,D,20140908,000000,240,241.6,235.28,239.2,2370.625,0
+PLUR.US,D,20140909,000000,236,236,230.4,232.8,1200.375,0
+PLUR.US,D,20140910,000000,225.6,229.6,224.8,227.2,1115.75,0
+PLUR.US,D,20140911,000000,224.8,225.6,220.8,220.8,965,0
+PLUR.US,D,20140912,000000,223.2,226.4,220,220.8,800.625,0
+PLUR.US,D,20140915,000000,220.8,220.8,214.4,215.2,1001.375,0
+PLUR.US,D,20140916,000000,224.8,227.2,217.6,224,1767.25,0
+PLUR.US,D,20140917,000000,227.2,247.84,226.4,237.6,4606.875,0
+PLUR.US,D,20140918,000000,240.8,240.8,232,234.4,1761.5,0
+PLUR.US,D,20140919,000000,232,240.8,232,235.2,1821.625,0
+PLUR.US,D,20140922,000000,236.792,236.792,229.6,229.6,1858.5,0
+PLUR.US,D,20140923,000000,227.2,234.4,224.8,233.6,1372.875,0
+PLUR.US,D,20140924,000000,234.4,244.8,228,243.2,2368.875,0
+PLUR.US,D,20140925,000000,244.8,248.8,233.6,234.4,2494.75,0
+PLUR.US,D,20140926,000000,232.8,243.2,232.8,236,1424.875,0
+PLUR.US,D,20140929,000000,231.2,234.4,229.6,232.8,859.375,0
+PLUR.US,D,20140930,000000,230.4,233.6,228,228.8,950.5,0
+PLUR.US,D,20141001,000000,226.4,228,215.2,217.6,2497.875,0
+PLUR.US,D,20141002,000000,219.2,224,216,222.4,928,0
+PLUR.US,D,20141003,000000,225.6,232,224.8,226.24,1211.375,0
+PLUR.US,D,20141006,000000,242.4,244,237.6,243.2,5677.75,0
+PLUR.US,D,20141007,000000,248.8,269.6,244.8,260,9950.25,0
+PLUR.US,D,20141008,000000,261.6,269.6,252,262.4,3819,0
+PLUR.US,D,20141009,000000,264.8,264.8,251.2,256,2408.625,0
+PLUR.US,D,20141010,000000,252,252.8,245.6,246.4,3850.5,0
+PLUR.US,D,20141013,000000,236,242.96,226.4,236,3115.625,0
+PLUR.US,D,20141014,000000,240,240,228,232.8,1614.875,0
+PLUR.US,D,20141015,000000,233.6,238.4,228.8,236,2042.875,0
+PLUR.US,D,20141016,000000,235.2,249.6,234.4,242.4,2381.5,0
+PLUR.US,D,20141017,000000,241.6,246.4,228.8,232,1522.25,0
+PLUR.US,D,20141020,000000,231.2,236.8,228.8,235.2,1143.875,0
+PLUR.US,D,20141021,000000,238.4,238.4,233.6,237.6,735.875,0
+PLUR.US,D,20141022,000000,234.4,236.8,231.2,234.4,855.25,0
+PLUR.US,D,20141023,000000,234.4,236.8,233.6,235.2,1915.875,0
+PLUR.US,D,20141024,000000,237.6,237.6,230.4,236,553.5,0
+PLUR.US,D,20141027,000000,235.2,236,232,232.8,775.125,0
+PLUR.US,D,20141028,000000,232,236.8,229.6,235.2,1930.75,0
+PLUR.US,D,20141029,000000,234.4,236,232,234.4,744.125,0
+PLUR.US,D,20141030,000000,228.8,236,228.8,235.2,938.25,0
+PLUR.US,D,20141031,000000,235.2,239.2,232,234.4,1178.875,0
+PLUR.US,D,20141103,000000,231.2,232,228,228,2062.25,0
+PLUR.US,D,20141104,000000,226.4,229.6,225.6,227.2,864.875,0
+PLUR.US,D,20141105,000000,227.2,227.2,220,221.6,1873.875,0
+PLUR.US,D,20141106,000000,222.4,222.4,217.84,219.2,1527.125,0
+PLUR.US,D,20141107,000000,216,219.2,212,212.8,2258.75,0
+PLUR.US,D,20141110,000000,214.4,214.4,211.2,211.2,1123.75,0
+PLUR.US,D,20141111,000000,211.2,212.8,202.4,208.8,2523.5,0
+PLUR.US,D,20141112,000000,210.4,214.4,208.8,210.4,2333.75,0
+PLUR.US,D,20141113,000000,210.4,217.52,209.6,215.2,1809.375,0
+PLUR.US,D,20141114,000000,216.8,224.8,213.6,224,1444.875,0
+PLUR.US,D,20141117,000000,220,220,212.8,216,2085.75,0
+PLUR.US,D,20141118,000000,212,214.4,209.6,212.8,1480,0
+PLUR.US,D,20141119,000000,209.6,215.2,209.6,212.8,1094,0
+PLUR.US,D,20141120,000000,209.6,211.2,208,208,1399.375,0
+PLUR.US,D,20141121,000000,211.992,214,206.4,207.2,1084.375,0
+PLUR.US,D,20141124,000000,205.6,206.4,200.8,204,1776,0
+PLUR.US,D,20141125,000000,204.8,209.592,203.2,206.4,1643.875,0
+PLUR.US,D,20141126,000000,204.8,211.2,204.8,208.8,1576.375,0
+PLUR.US,D,20141128,000000,207.2,208,201.984,203.2,1267.75,0
+PLUR.US,D,20141201,000000,204,206.4,197.6,197.6,1880.25,0
+PLUR.US,D,20141202,000000,197.6,201.6,195.2,199.2,1651.125,0
+PLUR.US,D,20141203,000000,197.6,202.4,196,199.2,1758,0
+PLUR.US,D,20141204,000000,200,201.176,196.8,199.2,789.625,0
+PLUR.US,D,20141205,000000,197.6,201.6,193.6,195.2,1758.25,0
+PLUR.US,D,20141208,000000,197.6,200,193.6,196.8,1187.25,0
+PLUR.US,D,20141209,000000,196.8,199.2,196,198.856,768.125,0
+PLUR.US,D,20141210,000000,198.4,201.6,196,196.8,1072.5,0
+PLUR.US,D,20141211,000000,197.6,209.6,197.6,207.2,1603.25,0
+PLUR.US,D,20141212,000000,204,208.8,201.6,208,1276,0
+PLUR.US,D,20141215,000000,208,208,201.6,203.2,1724,0
+PLUR.US,D,20141216,000000,201.6,203.2,196.8,197.6,1444.625,0
+PLUR.US,D,20141217,000000,196,204,196,200.8,1251.375,0
+PLUR.US,D,20141218,000000,200,203.2,196,200.8,1650.625,0
+PLUR.US,D,20141219,000000,203.2,203.2,196,200,2035.75,0
+PLUR.US,D,20141222,000000,206.4,206.4,199.2,201.6,2442.5,0
+PLUR.US,D,20141223,000000,196.8,200,195.2,196.8,3124.75,0
+PLUR.US,D,20141224,000000,196,203.2,195.2,196.8,1340.5,0
+PLUR.US,D,20141226,000000,196,197.6,193.6,196,1831.625,0
+PLUR.US,D,20141229,000000,189.6,192.8,185.6,192.8,3796.875,0
+PLUR.US,D,20141230,000000,190.4,200,190.4,198,3008.125,0
+PLUR.US,D,20141231,000000,200,208,199.2,200,2772.75,0
+PLUR.US,D,20150102,000000,208,218.392,206.408,215.2,2650.125,0
+PLUR.US,D,20150105,000000,215.2,221.6,203.2,214.4,4024,0
+PLUR.US,D,20150106,000000,218.4,224,215.208,216.8,3120.75,0
+PLUR.US,D,20150107,000000,218.4,220,213.6,220,3094.75,0
+PLUR.US,D,20150108,000000,221.6,231.2,221.6,225.6,3138,0
+PLUR.US,D,20150109,000000,228,238.4,225.6,234.4,3018.625,0
+PLUR.US,D,20150112,000000,236.8,239.192,228,232.8,1879.25,0
+PLUR.US,D,20150113,000000,232.8,237.6,228,230.4,2253.125,0
+PLUR.US,D,20150114,000000,225.6,226.4,222.4,224.8,1386.625,0
+PLUR.US,D,20150115,000000,218.4,221.6,213.6,215.2,2157.125,0
+PLUR.US,D,20150116,000000,216.8,225.6,213.6,223.2,1398.625,0
+PLUR.US,D,20150120,000000,224.8,225.6,220,225.6,1079.5,0
+PLUR.US,D,20150121,000000,222.4,224,216.384,218.4,923.5,0
+PLUR.US,D,20150122,000000,219.2,219.2,212.8,216,1168.375,0
+PLUR.US,D,20150123,000000,216,217.6,213.6,214.4,457.625,0
+PLUR.US,D,20150126,000000,213.6,218.4,211.2,216.8,1053,0
+PLUR.US,D,20150127,000000,222.392,225.6,219.2,223.992,1125.25,0
+PLUR.US,D,20150128,000000,254.4,282.4,253.6,271.2,56600.75,0
+PLUR.US,D,20150129,000000,292,302.4,276.8,294.4,30670.25,0
+PLUR.US,D,20150130,000000,294.4,299.2,277.6,297.6,7932.625,0
+PLUR.US,D,20150202,000000,260.8,271.2,244.8,248,20438,0
+PLUR.US,D,20150203,000000,236,239.2,217.6,227.2,16649.75,0
+PLUR.US,D,20150204,000000,235.2,236,225.6,228.8,4079.75,0
+PLUR.US,D,20150205,000000,232.8,233.6,224,231.2,3033,0
+PLUR.US,D,20150206,000000,226.4,231.2,224,224,1556.625,0
+PLUR.US,D,20150209,000000,221.6,225.28,218.4,221.6,3014.125,0
+PLUR.US,D,20150210,000000,227.2,228,224,225.6,2248.25,0
+PLUR.US,D,20150211,000000,224.8,226.4,220,221.6,1994.125,0
+PLUR.US,D,20150212,000000,230.4,236,228,232,3421,0
+PLUR.US,D,20150213,000000,234.4,236,228,232.8,2234.625,0
+PLUR.US,D,20150217,000000,240,251.2,239.2,244,5508.625,0
+PLUR.US,D,20150218,000000,252,256,248.8,251.2,5168.5,0
+PLUR.US,D,20150219,000000,250.4,253.6,239.2,240.8,5703.875,0
+PLUR.US,D,20150220,000000,237.6,238.424,234.4,238.4,1742.125,0
+PLUR.US,D,20150223,000000,240,246.4,238.4,241.6,1451.25,0
+PLUR.US,D,20150224,000000,245.6,247.2,242,245.6,1396,0
+PLUR.US,D,20150225,000000,245.6,247.2,241.6,245.6,1495.75,0
+PLUR.US,D,20150226,000000,245.6,247.2,242.4,244,532.5,0
+PLUR.US,D,20150227,000000,244,244,241.6,243.2,900.875,0
+PLUR.US,D,20150302,000000,239.2,245.6,238.4,242.4,902.5,0
+PLUR.US,D,20150303,000000,250.4,251.2,246.4,247.2,2646.25,0
+PLUR.US,D,20150304,000000,249.6,260.8,246.4,258.4,3122.5,0
+PLUR.US,D,20150305,000000,260,262.4,253.6,256.8,2091.25,0
+PLUR.US,D,20150306,000000,255.2,259.2,245.6,248,1350,0
+PLUR.US,D,20150309,000000,244.8,249.6,242.4,245.6,1893.75,0
+PLUR.US,D,20150310,000000,244,245.6,237.6,241.6,1635,0
+PLUR.US,D,20150311,000000,243.2,243.2,240,240,551.25,0
+PLUR.US,D,20150312,000000,240.8,240.8,236,238.4,833.75,0
+PLUR.US,D,20150313,000000,238.4,239.2,232.8,236.8,1041.25,0
+PLUR.US,D,20150316,000000,236,236,232,232.8,1398.75,0
+PLUR.US,D,20150317,000000,234.4,237.6,224,231.2,1187.5,0
+PLUR.US,D,20150318,000000,230.4,234.4,230.4,231.2,930,0
+PLUR.US,D,20150319,000000,232.8,234.4,226.4,228,1180,0
+PLUR.US,D,20150320,000000,228.8,232.8,224,224,2022.5,0
+PLUR.US,D,20150323,000000,226.4,232,225.6,228.8,1472.5,0
+PLUR.US,D,20150324,000000,232,242.4,231.2,241.6,2860,0
+PLUR.US,D,20150325,000000,236.8,238.4,229.6,232.8,1445,0
+PLUR.US,D,20150326,000000,231.2,231.2,226.4,228.8,1468.75,0
+PLUR.US,D,20150327,000000,226.4,228.8,224.8,226.4,472.5,0
+PLUR.US,D,20150330,000000,228,228,224.8,227.2,1721.25,0
+PLUR.US,D,20150331,000000,222.4,224.8,220.8,224,2031.875,0
+PLUR.US,D,20150401,000000,225.6,229.6,222.4,228,837.5,0
+PLUR.US,D,20150402,000000,228,228.8,220.8,225.6,1617.5,0
+PLUR.US,D,20150406,000000,224.8,228.8,223.2,225.6,786.25,0
+PLUR.US,D,20150407,000000,225.6,229.32,223.424,226.4,650.5,0
+PLUR.US,D,20150408,000000,227.2,228,222.4,224.8,1218.75,0
+PLUR.US,D,20150409,000000,222.4,229.6,222.4,224.8,1049.25,0
+PLUR.US,D,20150410,000000,225.6,226.4,222.4,224.8,1442.5,0
+PLUR.US,D,20150413,000000,236.8,237.6,227.2,228.8,2693.75,0
+PLUR.US,D,20150414,000000,230.4,231.2,226.4,230.4,465,0
+PLUR.US,D,20150415,000000,230.4,236.8,228,233.6,1436.75,0
+PLUR.US,D,20150416,000000,233.6,235.2,227.2,229.6,799.625,0
+PLUR.US,D,20150417,000000,228,228,222.4,224.8,1518.75,0
+PLUR.US,D,20150420,000000,227.2,228.8,224.8,227.2,797.125,0
+PLUR.US,D,20150421,000000,225.6,227.2,222.4,226.256,1015.625,0
+PLUR.US,D,20150422,000000,227.2,227.2,220,223.992,715,0
+PLUR.US,D,20150423,000000,224,232.8,221.6,229.6,1265,0
+PLUR.US,D,20150424,000000,230,230,224,225.6,947.25,0
+PLUR.US,D,20150427,000000,224.8,229.6,204.8,217.6,4550,0
+PLUR.US,D,20150428,000000,217.6,222.4,216.8,218.4,1470.5,0
+PLUR.US,D,20150429,000000,215.2,221.6,210.4,220,1211.25,0
+PLUR.US,D,20150430,000000,220,220,212,212,1425,0
+PLUR.US,D,20150501,000000,216,220.8,211.2,218.4,678.75,0
+PLUR.US,D,20150504,000000,221.6,222.4,213.6,216.8,1042.5,0
+PLUR.US,D,20150505,000000,216,217.6,212.8,216,692.5,0
+PLUR.US,D,20150506,000000,220.8,224,217.6,220.8,722.25,0
+PLUR.US,D,20150507,000000,213.6,219.2,212,212.8,1586,0
+PLUR.US,D,20150508,000000,216,217.6,212.8,216.8,653.75,0
+PLUR.US,D,20150511,000000,214.4,217.6,211.2,215.2,841.25,0
+PLUR.US,D,20150512,000000,214.4,214.4,204.8,209.6,1965.75,0
+PLUR.US,D,20150513,000000,216,221.6,212.8,218.4,4917.5,0
+PLUR.US,D,20150514,000000,218.4,218.4,215.2,215.2,626.25,0
+PLUR.US,D,20150515,000000,216,220.8,213.6,214.4,575.25,0
+PLUR.US,D,20150518,000000,233.6,235.2,216,217.6,14577.5,0
+PLUR.US,D,20150519,000000,220.8,221.6,217.6,218.4,3917.25,0
+PLUR.US,D,20150520,000000,221.6,231.2,220,228,4003.75,0
+PLUR.US,D,20150521,000000,229.6,237.6,225.6,228.8,6687.5,0
+PLUR.US,D,20150522,000000,229.6,232,225.6,228,1506.25,0
+PLUR.US,D,20150526,000000,228.8,228.8,220,224,1577.875,0
+PLUR.US,D,20150527,000000,224.8,227.2,220.8,224,1481.25,0
+PLUR.US,D,20150528,000000,224,226.392,219.6,224,652.875,0
+PLUR.US,D,20150529,000000,224,226.4,220,220.8,471.25,0
+PLUR.US,D,20150601,000000,227.2,227.2,217.6,218.4,2992.625,0
+PLUR.US,D,20150602,000000,220,221.6,216.56,218.4,2503.25,0
+PLUR.US,D,20150603,000000,223.2,226.4,220,224,2336.25,0
+PLUR.US,D,20150604,000000,224.8,224.8,221.6,223.2,820,0
+PLUR.US,D,20150605,000000,219.2,227.2,218.4,227.2,1666.25,0
+PLUR.US,D,20150608,000000,227.2,227.2,222.4,225.6,911.25,0
+PLUR.US,D,20150609,000000,222.4,226.4,220,222.4,1215.375,0
+PLUR.US,D,20150610,000000,219.2,222.4,216.808,222.4,956.875,0
+PLUR.US,D,20150611,000000,220.8,220.8,216,220.8,1557.875,0
+PLUR.US,D,20150612,000000,218.4,220.8,216,217.6,457.5,0
+PLUR.US,D,20150615,000000,213.6,214.4,208,212.8,2287.5,0
+PLUR.US,D,20150616,000000,212,219.2,211.2,218.4,1911.25,0
+PLUR.US,D,20150617,000000,216,220.8,216,217.6,1382.5,0
+PLUR.US,D,20150618,000000,216,220.8,216,216.8,1410,0
+PLUR.US,D,20150619,000000,214.4,216.8,208.8,216,3456.25,0
+PLUR.US,D,20150622,000000,214.4,217.6,211.2,212,3042.5,0
+PLUR.US,D,20150623,000000,213.6,214.4,209.6,212,1291.25,0
+PLUR.US,D,20150624,000000,213.6,215.2,202.4,204.8,6731.25,0
+PLUR.US,D,20150625,000000,207.2,207.2,202.4,202.4,3356.25,0
+PLUR.US,D,20150626,000000,200.8,204.8,200.8,204.8,2577.5,0
+PLUR.US,D,20150629,000000,203.2,203.2,198.4,199.2,2606.25,0
+PLUR.US,D,20150630,000000,201.6,203.2,200.8,201.6,2140.75,0
+PLUR.US,D,20150701,000000,202.4,203.2,200,200.8,2458.75,0
+PLUR.US,D,20150702,000000,199.2,201.6,196,196.8,2147.5,0
+PLUR.US,D,20150706,000000,196.8,196.8,192,194.4,2068.75,0
+PLUR.US,D,20150707,000000,196,196,188.8,192.8,2763.75,0
+PLUR.US,D,20150708,000000,191.2,191.2,185.6,188,2031.25,0
+PLUR.US,D,20150709,000000,189.6,192,182.4,189.6,2275,0
+PLUR.US,D,20150710,000000,192,192,189.6,192,1083.75,0
+PLUR.US,D,20150713,000000,196.8,199.2,196.8,198.4,4003.75,0
+PLUR.US,D,20150714,000000,200,201.6,199.2,200.8,5772,0
+PLUR.US,D,20150715,000000,196.8,198.48,194.4,194.4,871,0
+PLUR.US,D,20150716,000000,194.4,197.6,192.8,194.4,743.75,0
+PLUR.US,D,20150717,000000,194.4,198.4,194.4,196,1268.75,0
+PLUR.US,D,20150720,000000,196,196.8,190.4,191.2,2048.75,0
+PLUR.US,D,20150721,000000,191.2,192.8,184.8,188,2228.75,0
+PLUR.US,D,20150722,000000,187.2,188,182.4,183.2,2213.75,0
+PLUR.US,D,20150723,000000,184,185.6,182.4,184,1903.75,0
+PLUR.US,D,20150724,000000,182.4,185.6,181.6,183.2,763.75,0
+PLUR.US,D,20150727,000000,190.4,190.4,187.2,189.6,1897.5,0
+PLUR.US,D,20150728,000000,192,193.6,190.4,192,2327.5,0
+PLUR.US,D,20150729,000000,192,195.2,190.4,192.8,3200,0
+PLUR.US,D,20150730,000000,194.4,196,186.4,189.6,7126.25,0
+PLUR.US,D,20150731,000000,192,192,188,191.2,615,0
+PLUR.US,D,20150803,000000,186.4,189.6,186.4,186.4,766.875,0
+PLUR.US,D,20150804,000000,186.4,187.2,183.2,185.6,856.25,0
+PLUR.US,D,20150805,000000,181.6,184.8,179.2,184.8,1881.25,0
+PLUR.US,D,20150806,000000,181.6,181.6,175.208,177.6,1880.5,0
+PLUR.US,D,20150807,000000,180,180,169.6,172,2798.75,0
+PLUR.US,D,20150810,000000,175.2,178.4,171.2,172,2490,0
+PLUR.US,D,20150811,000000,171.2,173.6,167.2,171.2,2322,0
+PLUR.US,D,20150812,000000,173.6,178.4,171.2,176.8,4032.5,0
+PLUR.US,D,20150813,000000,174.4,179.2,173.6,175.2,1227.5,0
+PLUR.US,D,20150814,000000,175.2,177.6,175.2,175.2,573.75,0
+PLUR.US,D,20150817,000000,176,176.8,172,175.2,2910,0
+PLUR.US,D,20150818,000000,175.2,177.6,172.8,172.8,713.75,0
+PLUR.US,D,20150819,000000,172,173.6,169.6,170.4,620,0
+PLUR.US,D,20150820,000000,165.6,168,161.6,164,1552.5,0
+PLUR.US,D,20150821,000000,167.2,172,158.4,163.2,2262.5,0
+PLUR.US,D,20150824,000000,148.8,157.6,148.8,149.6,3625.625,0
+PLUR.US,D,20150825,000000,154.4,159.2,147.2,152,3922.5,0
+PLUR.US,D,20150826,000000,157.6,157.6,152,156,688.75,0
+PLUR.US,D,20150827,000000,158.4,158.4,154.4,156,1125,0
+PLUR.US,D,20150828,000000,153.6,159.2,149.6,158.4,788.75,0
+PLUR.US,D,20150831,000000,156,160,152.8,157.6,1326.25,0
+PLUR.US,D,20150901,000000,149.6,156,149.6,152,1422.5,0
+PLUR.US,D,20150902,000000,155.2,155.2,152,152,711.25,0
+PLUR.US,D,20150903,000000,152.8,154.4,149.6,150.4,1442.5,0
+PLUR.US,D,20150904,000000,149.6,152.8,148,151.2,422.5,0
+PLUR.US,D,20150908,000000,155.2,156.8,152,152,1753.75,0
+PLUR.US,D,20150909,000000,157.6,160,156,156.8,1383.75,0
+PLUR.US,D,20150910,000000,158.4,168.8,156.8,168,2967.75,0
+PLUR.US,D,20150911,000000,165.6,169.6,160.8,165.6,1330,0
+PLUR.US,D,20150914,000000,168,168.8,164.8,167.2,643.75,0
+PLUR.US,D,20150915,000000,169.6,174.4,168,172,1682.5,0
+PLUR.US,D,20150916,000000,170.4,172,165.6,169.6,1160,0
+PLUR.US,D,20150917,000000,171.2,171.2,166.4,169.6,1747.75,0
+PLUR.US,D,20150918,000000,166.4,170.4,166.4,168,882.5,0
+PLUR.US,D,20150921,000000,168,171.2,164,165.6,2546.25,0
+PLUR.US,D,20150922,000000,168,168,160,161.6,862.5,0
+PLUR.US,D,20150923,000000,161.6,163.2,159.2,160,574,0
+PLUR.US,D,20150924,000000,158.4,164,156.8,160,1493.75,0
+PLUR.US,D,20150925,000000,160.8,164,156,156,811.25,0
+PLUR.US,D,20150928,000000,158.4,158.4,146.4,148.8,1458.875,0
+PLUR.US,D,20150929,000000,148,152,144,144.8,1058.75,0
+PLUR.US,D,20150930,000000,147.2,148,144,145.6,708.75,0
+PLUR.US,D,20151001,000000,141.6,142.4,137.6,140,1493.75,0
+PLUR.US,D,20151002,000000,139.2,143.2,138.4,142.4,942.5,0
+PLUR.US,D,20151005,000000,142.4,144,140.8,141.6,1294.875,0
+PLUR.US,D,20151006,000000,141.6,143.2,139.2,142.4,1075,0
+PLUR.US,D,20151007,000000,141.6,144,140.8,142.4,946.25,0
+PLUR.US,D,20151008,000000,143.2,145.6,141.6,142.4,562.5,0
+PLUR.US,D,20151009,000000,144,148,144,147.2,1531.25,0
+PLUR.US,D,20151012,000000,148.8,148.8,144.8,145.6,673.625,0
+PLUR.US,D,20151013,000000,144.8,145.6,140.8,140.8,406.25,0
+PLUR.US,D,20151014,000000,144.8,144.8,138.4,140.8,1268.75,0
+PLUR.US,D,20151015,000000,140.8,143.2,140,142.4,1446.25,0
+PLUR.US,D,20151016,000000,141.6,141.6,140.8,141.6,956.25,0
+PLUR.US,D,20151019,000000,140.8,144,135.2,141.6,1600,0
+PLUR.US,D,20151020,000000,140,140,136,139.2,689.5,0
+PLUR.US,D,20151021,000000,138.4,140,128.8,137.6,2688.75,0
+PLUR.US,D,20151022,000000,136.8,136.8,132,132.8,1253.75,0
+PLUR.US,D,20151023,000000,134.4,136,132,136,605,0
+PLUR.US,D,20151026,000000,136,136,131.2,132,656.25,0
+PLUR.US,D,20151027,000000,131.2,133.6,130.4,132,530,0
+PLUR.US,D,20151028,000000,130.4,132,129.6,130.4,742.5,0
+PLUR.US,D,20151029,000000,129.6,130.4,128,128.8,455,0
+PLUR.US,D,20151030,000000,128,128.8,121.6,127.2,1356.25,0
+PLUR.US,D,20151102,000000,129.6,137.6,129.6,135.2,1773.5,0
+PLUR.US,D,20151103,000000,132,143.2,132,137.6,3006.25,0
+PLUR.US,D,20151104,000000,136.8,140.8,136.8,139.2,1007.25,0
+PLUR.US,D,20151105,000000,136,140,135.2,138.4,690,0
+PLUR.US,D,20151106,000000,136.8,138.4,132.8,136.8,600,0
+PLUR.US,D,20151109,000000,132,133.6,128,130.4,1688.875,0
+PLUR.US,D,20151110,000000,128.8,135.2,127.2,128.8,1460,0
+PLUR.US,D,20151111,000000,127.2,131.2,124.8,124.8,1188.75,0
+PLUR.US,D,20151112,000000,124.8,128,122.4,122.4,1738.75,0
+PLUR.US,D,20151113,000000,123.2,124.8,120.8,122.4,1078.75,0
+PLUR.US,D,20151116,000000,120,125.6,117.6,120.8,2137.5,0
+PLUR.US,D,20151117,000000,123.2,123.2,121.6,121.6,1501.25,0
+PLUR.US,D,20151118,000000,123.2,125.6,121.6,122.4,1445,0
+PLUR.US,D,20151119,000000,120.8,122.4,118.4,120,1798.75,0
+PLUR.US,D,20151120,000000,119.2,122.4,118.4,120.8,935,0
+PLUR.US,D,20151123,000000,116.8,118.4,114.4,116.8,4345,0
+PLUR.US,D,20151124,000000,113.6,115.2,112,114.4,2695,0
+PLUR.US,D,20151125,000000,111.2,112,108,110.4,6106.25,0
+PLUR.US,D,20151127,000000,110.4,113.6,110.4,111.2,3165,0
+PLUR.US,D,20151130,000000,108,111.2,108,111.2,3505,0
+PLUR.US,D,20151201,000000,110.4,116.08,109.6,113.6,4031,0
+PLUR.US,D,20151202,000000,113.6,116.8,111.28,114.4,3176.75,0
+PLUR.US,D,20151203,000000,120,124.8,119.2,120,6301.25,0
+PLUR.US,D,20151204,000000,117.6,124,117.6,124,2606.25,0
+PLUR.US,D,20151207,000000,119.2,120,109.6,109.6,4701.25,0
+PLUR.US,D,20151208,000000,109.6,119.2,100,100,5775.125,0
+PLUR.US,D,20151209,000000,101.6,110.4,96.8,103.2,10698.75,0
+PLUR.US,D,20151210,000000,99.2,101.6,96,97.6,5445,0
+PLUR.US,D,20151211,000000,97.6,97.6,90.4,95.2,6047.5,0
+PLUR.US,D,20151214,000000,85.6,89.6,81.6,84.8,17618.875,0
+PLUR.US,D,20151215,000000,84,84,78.4,80.8,17476.25,0
+PLUR.US,D,20151216,000000,82.4,85.6,81.6,84.8,6766.25,0
+PLUR.US,D,20151217,000000,86.4,92,86.4,89.6,6758.75,0
+PLUR.US,D,20151218,000000,90.4,94.4,88,94.4,6618.75,0
+PLUR.US,D,20151221,000000,92,93.6,90.4,91.2,4118.75,0
+PLUR.US,D,20151222,000000,88,91.2,87.2,88.8,3596.375,0
+PLUR.US,D,20151223,000000,85.6,90.4,83.2,89.6,8530,0
+PLUR.US,D,20151224,000000,86.4,89.6,86.4,88.8,1045.875,0
+PLUR.US,D,20151228,000000,85.6,87.2,82.4,83.2,5779.875,0
+PLUR.US,D,20151229,000000,81.6,83.2,81.6,83.2,3029.25,0
+PLUR.US,D,20151230,000000,80,81.6,79.2,79.2,5469,0
+PLUR.US,D,20151231,000000,97.6,98.4,88,90.4,56168.625,0
+PLUR.US,D,20160104,000000,88,90.4,85.6,90.4,5820.875,0
+PLUR.US,D,20160105,000000,90.4,92.8,88,88.8,4038.375,0
+PLUR.US,D,20160106,000000,89.6,89.6,83.2,84.8,4342.75,0
+PLUR.US,D,20160107,000000,81.6,83.2,80,80.8,3726.5,0
+PLUR.US,D,20160108,000000,84,86.4,80,80,4441.25,0
+PLUR.US,D,20160111,000000,83.2,83.2,72.592,75.912,5195.875,0
+PLUR.US,D,20160112,000000,79.12,81.6,73.688,76.8,4254.75,0
+PLUR.US,D,20160113,000000,74.4,78.736,62.272,69.064,6279.875,0
+PLUR.US,D,20160114,000000,69.688,72.296,65.416,65.608,3852.125,0
+PLUR.US,D,20160115,000000,66.4,67.992,62.24,64,3681,0
+PLUR.US,D,20160119,000000,65.6,67.2,60,64.8,1913.75,0
+PLUR.US,D,20160120,000000,60.712,63.2,56.8,60.8,3425.875,0
+PLUR.US,D,20160121,000000,64,65.6,61.6,63.2,2523.375,0
+PLUR.US,D,20160122,000000,62.8,71.696,62.8,69.6,3179.75,0
+PLUR.US,D,20160125,000000,70.384,73.16,68,70.472,2815.125,0
+PLUR.US,D,20160126,000000,68.8,72.112,68.016,69.6,950.875,0
+PLUR.US,D,20160127,000000,71.208,71.728,67.168,68.664,1522.125,0
+PLUR.US,D,20160128,000000,70.408,71.2,63.992,67.2,3045.125,0
+PLUR.US,D,20160129,000000,68,70.4,66.84,70.4,1183,0
+PLUR.US,D,20160201,000000,68,70.4,66.064,67.2,2501,0
+PLUR.US,D,20160202,000000,66.4,67.992,64,65.584,2406.625,0
+PLUR.US,D,20160203,000000,67.2,68.784,65.064,67.208,537,0
+PLUR.US,D,20160204,000000,67.992,70.864,66.4,70.4,733,0
+PLUR.US,D,20160205,000000,67.512,72,66.408,67.2,914.25,0
+PLUR.US,D,20160208,000000,65.888,66,62.416,64.24,1795,0
+PLUR.US,D,20160209,000000,62.88,63.968,60.456,60.832,1329.375,0
+PLUR.US,D,20160210,000000,65.08,67.2,63.2,64,1284.625,0
+PLUR.US,D,20160211,000000,63.2,65.328,61.608,63.6,1299.875,0
+PLUR.US,D,20160212,000000,62.4,66.4,62.4,64.784,500.25,0
+PLUR.US,D,20160216,000000,65.608,88.8,65.608,84.8,13368.25,0
+PLUR.US,D,20160217,000000,92,111.2,88,103.2,20832.25,0
+PLUR.US,D,20160218,000000,108,108,90.4,102.4,7702.75,0
+PLUR.US,D,20160219,000000,102.4,104,93.6,100,2964,0
+PLUR.US,D,20160222,000000,107.2,108,102.4,107.2,8635.875,0
+PLUR.US,D,20160223,000000,107.2,107.2,100.8,102.4,2927.125,0
+PLUR.US,D,20160224,000000,100,101.6,95.2,101.6,2122.875,0
+PLUR.US,D,20160225,000000,99.2,99.2,92.8,97.6,2546,0
+PLUR.US,D,20160226,000000,100,100.784,96.16,100,1244.875,0
+PLUR.US,D,20160229,000000,105.6,105.6,101.6,103.84,1848.875,0
+PLUR.US,D,20160301,000000,103.2,104,101.6,101.6,2454.75,0
+PLUR.US,D,20160302,000000,100,103.2,99.2,103.2,1834.875,0
+PLUR.US,D,20160303,000000,102.4,104,101.6,101.6,2702.125,0
+PLUR.US,D,20160304,000000,101.6,112,101.6,108.8,5256.5,0
+PLUR.US,D,20160307,000000,112,133.6,111.68,124.6,14873.75,0
+PLUR.US,D,20160308,000000,124.8,124.8,112.808,115.2,7477,0
+PLUR.US,D,20160309,000000,123.2,127.2,121.6,124,4952,0
+PLUR.US,D,20160310,000000,131.2,132.8,124.8,130.4,6619.125,0
+PLUR.US,D,20160311,000000,136,137.6,132,134.4,3655.75,0
+PLUR.US,D,20160314,000000,134.4,135.2,128.8,132,4165,0
+PLUR.US,D,20160315,000000,130.4,131.992,124.8,126.4,3060,0
+PLUR.US,D,20160316,000000,123.2,123.2,116.816,119.2,4167.875,0
+PLUR.US,D,20160317,000000,120.8,120.8,116,119.2,2495.75,0
+PLUR.US,D,20160318,000000,119.2,120,116,120,1831.375,0
+PLUR.US,D,20160321,000000,128,131.2,125.6,131.2,3210.125,0
+PLUR.US,D,20160322,000000,129.6,131.2,128,129.6,1797,0
+PLUR.US,D,20160323,000000,131.2,131.2,125.6,126.4,2819.375,0
+PLUR.US,D,20160324,000000,129.6,132,127.52,132,1163.875,0
+PLUR.US,D,20160328,000000,132,132,125.6,128.8,1020.625,0
+PLUR.US,D,20160329,000000,123.2,127.2,120.8,126.4,1680.75,0
+PLUR.US,D,20160330,000000,125.6,126.4,123.6,124,812.375,0
+PLUR.US,D,20160331,000000,125.6,128.8,124.8,128.8,1724.5,0
+PLUR.US,D,20160401,000000,128.8,131.2,125.6,131.2,1255.75,0
+PLUR.US,D,20160404,000000,129.6,134.4,128,131.2,2886.875,0
+PLUR.US,D,20160405,000000,126.4,128.8,125.68,126.4,952.5,0
+PLUR.US,D,20160406,000000,125.6,130.4,124.8,128.8,1750.375,0
+PLUR.US,D,20160407,000000,128,128.8,125.6,128,876.75,0
+PLUR.US,D,20160408,000000,127.2,128,125.68,126.4,744,0
+PLUR.US,D,20160411,000000,126.4,128,124,126.4,659.75,0
+PLUR.US,D,20160412,000000,124,124.8,120.8,122.4,1408.375,0
+PLUR.US,D,20160413,000000,128.8,139.2,128.8,137.6,7486.75,0
+PLUR.US,D,20160414,000000,143.2,144.8,136.976,141.6,5067,0
+PLUR.US,D,20160415,000000,141.6,142.4,136.008,140.8,2304.75,0
+PLUR.US,D,20160418,000000,136,139.2,135.208,138.4,1235.625,0
+PLUR.US,D,20160419,000000,138.4,142.4,138.4,140,1900.5,0
+PLUR.US,D,20160420,000000,142.4,142.4,137.6,137.6,992.375,0
+PLUR.US,D,20160421,000000,140.8,142.4,140,140,1105.625,0
+PLUR.US,D,20160422,000000,142.4,142.4,140.256,141.6,957.75,0
+PLUR.US,D,20160425,000000,142.4,148,141.6,148,2087.375,0
+PLUR.US,D,20160426,000000,148,148,144,144.8,1136,0
+PLUR.US,D,20160427,000000,144,144,140,140.8,1440.625,0
+PLUR.US,D,20160428,000000,140.8,144,140.8,141.6,499.25,0
+PLUR.US,D,20160429,000000,141.6,144,140,143.2,890.75,0
+PLUR.US,D,20160502,000000,141.6,143.2,140,143.2,645.375,0
+PLUR.US,D,20160503,000000,141.6,141.6,138.4,138.4,898.375,0
+PLUR.US,D,20160504,000000,136,136,128,131.2,2544.875,0
+PLUR.US,D,20160505,000000,131.2,132,128.64,129.6,1225.875,0
+PLUR.US,D,20160506,000000,128,131.2,128,129.6,670.5,0
+PLUR.US,D,20160509,000000,121.6,126.4,121.6,124.8,2151.375,0
+PLUR.US,D,20160510,000000,128,128.8,126.4,128,1423.75,0
+PLUR.US,D,20160511,000000,126.4,130.4,126.4,128,445.25,0
+PLUR.US,D,20160512,000000,128,129.6,125.6,126.4,658.375,0
+PLUR.US,D,20160513,000000,127.2,128.8,125.6,126.4,730.5,0
+PLUR.US,D,20160516,000000,125.6,128,124.8,125.6,1194.375,0
+PLUR.US,D,20160517,000000,130.4,130.4,124.8,127.2,1653.625,0
+PLUR.US,D,20160518,000000,127.2,127.2,120,121.6,1638.5,0
+PLUR.US,D,20160519,000000,120,122.4,112,112.8,3463.375,0
+PLUR.US,D,20160520,000000,113.6,121.6,113.6,119.2,1424.125,0
+PLUR.US,D,20160523,000000,120,128,119.2,123.6,2606.875,0
+PLUR.US,D,20160524,000000,124.688,127.2,124,126.4,1023.625,0
+PLUR.US,D,20160525,000000,126.4,127.2,125.6,126.4,436.125,0
+PLUR.US,D,20160526,000000,125.64,126.4,124.8,125.6,327.5,0
+PLUR.US,D,20160527,000000,124.8,127.2,124.056,126.4,457.5,0
+PLUR.US,D,20160531,000000,122.4,124,121.04,124,823.625,0
+PLUR.US,D,20160601,000000,121.6,125.6,121.096,124,748.125,0
+PLUR.US,D,20160602,000000,121.6,124,120,123.6,569.5,0
+PLUR.US,D,20160603,000000,122.4,126.4,121.608,125.6,677.75,0
+PLUR.US,D,20160606,000000,124.8,128,124,124.8,918.375,0
+PLUR.US,D,20160607,000000,124.8,124.8,121.608,123.2,929.25,0
+PLUR.US,D,20160608,000000,123.2,125.6,121.6,124,709.125,0
+PLUR.US,D,20160609,000000,120.8,122.4,119.192,121.6,1117.625,0
+PLUR.US,D,20160610,000000,120,120,116.8,118.4,850.875,0
+PLUR.US,D,20160613,000000,116,116.8,110.4,112,1930.625,0
+PLUR.US,D,20160614,000000,108.8,110.4,104.8,107.2,980.875,0
+PLUR.US,D,20160615,000000,108.8,112,104,110.4,1122,0
+PLUR.US,D,20160616,000000,109.6,109.6,104,104,935.5,0
+PLUR.US,D,20160617,000000,106.4,109.6,104,107.992,586.75,0
+PLUR.US,D,20160620,000000,105.6,105.6,101.6,102.4,1789.125,0
+PLUR.US,D,20160621,000000,100,101.6,96,96.8,2397,0
+PLUR.US,D,20160622,000000,105.6,116,102.4,108,17589.25,0
+PLUR.US,D,20160623,000000,111.2,112,108,108.8,2059.375,0
+PLUR.US,D,20160624,000000,101.6,107.2,101.6,104.8,1388.75,0
+PLUR.US,D,20160627,000000,104.8,106.4,101.6,102.4,1022.125,0
+PLUR.US,D,20160628,000000,105.6,109.56,104.4,104.8,1114.625,0
+PLUR.US,D,20160629,000000,106.4,108,105.608,107.2,769.375,0
+PLUR.US,D,20160630,000000,107.2,107.2,104.8,106.4,377.125,0
+PLUR.US,D,20160701,000000,107.2,109.6,105.6,108,726.625,0
+PLUR.US,D,20160705,000000,105.6,108.76,105.6,105.6,694.75,0
+PLUR.US,D,20160706,000000,105.6,106.4,104.8,104.8,678.125,0
+PLUR.US,D,20160707,000000,104,108.8,104,108,1290.25,0
+PLUR.US,D,20160708,000000,110.4,120,107.68,116,3674,0
+PLUR.US,D,20160711,000000,120.8,125.52,120.8,121.608,6118.125,0
+PLUR.US,D,20160712,000000,123.2,124,121.6,121.6,2402.25,0
+PLUR.US,D,20160713,000000,121.6,121.6,116,117.6,2166.125,0
+PLUR.US,D,20160714,000000,116,117.6,113.056,116,2505.125,0
+PLUR.US,D,20160715,000000,115.2,117.6,113.608,115.592,892.25,0
+PLUR.US,D,20160718,000000,116.8,118.4,115.2,118.32,1169,0
+PLUR.US,D,20160719,000000,120.8,122.4,119.2,119.2,1548.125,0
+PLUR.US,D,20160720,000000,121.6,123.2,121.6,122.4,1600.5,0
+PLUR.US,D,20160721,000000,121.6,122.4,120,120.8,1019.125,0
+PLUR.US,D,20160722,000000,120.8,122.4,120.8,122.4,935.375,0
+PLUR.US,D,20160725,000000,120.8,121.6,118.4,120.8,1164.25,0
+PLUR.US,D,20160726,000000,118.4,120.8,117.6,119.2,616.75,0
+PLUR.US,D,20160727,000000,120,122.4,120,120.8,2013.25,0
+PLUR.US,D,20160728,000000,120,120,117.6,119.2,636,0
+PLUR.US,D,20160729,000000,116.8,119.2,115.2,118.4,1499.375,0
+PLUR.US,D,20160801,000000,116,117.848,115.2,116,2270.5,0
+PLUR.US,D,20160802,000000,124.8,128,120,121.6,11060.25,0
+PLUR.US,D,20160803,000000,121.6,124,118.4,120,3208.125,0
+PLUR.US,D,20160804,000000,122.4,122.4,118.4,120.8,1894,0
+PLUR.US,D,20160805,000000,118.4,121.6,117.6,120.8,1653.125,0
+PLUR.US,D,20160808,000000,120.8,122.4,119.2,122.4,482.5,0
+PLUR.US,D,20160809,000000,126.4,127.2,124,124,3708.25,0
+PLUR.US,D,20160810,000000,124.8,124.8,119.2,122.4,1651.625,0
+PLUR.US,D,20160811,000000,121.6,123.192,119.2,122.4,1487.25,0
+PLUR.US,D,20160812,000000,120.8,124.8,120.8,123.416,1666.5,0
+PLUR.US,D,20160815,000000,124.8,127.2,123.208,127.12,1638.25,0
+PLUR.US,D,20160816,000000,124,137.6,124,132.8,6161.125,0
+PLUR.US,D,20160817,000000,131.2,136,130.4,134.4,2396,0
+PLUR.US,D,20160818,000000,132,142.4,131.2,139.2,3703.375,0
+PLUR.US,D,20160819,000000,140,144,137.6,137.6,2696.125,0
+PLUR.US,D,20160822,000000,136.8,136.8,131.2,133.6,2705,0
+PLUR.US,D,20160823,000000,132.8,134.4,129.6,134.4,2069.625,0
+PLUR.US,D,20160824,000000,136.8,140.8,133.184,135.2,2151.5,0
+PLUR.US,D,20160825,000000,136.8,140,136,139.2,1793.25,0
+PLUR.US,D,20160826,000000,141.6,141.6,136.8,137.6,1532.125,0
+PLUR.US,D,20160829,000000,134.4,137.6,132.8,134.4,1452.875,0
+PLUR.US,D,20160830,000000,132.8,136,132.8,133.6,740.375,0
+PLUR.US,D,20160831,000000,133.6,135.2,132,132,703.125,0
+PLUR.US,D,20160901,000000,132,133.6,128.8,131.2,2123.5,0
+PLUR.US,D,20160902,000000,134.4,134.4,130.072,132,1001.25,0
+PLUR.US,D,20160906,000000,134.4,148,134.4,137.6,6086.5,0
+PLUR.US,D,20160907,000000,139.8,141.6,137.6,138.4,761,0
+PLUR.US,D,20160908,000000,140.8,140.8,136.8,139.2,709.25,0
+PLUR.US,D,20160909,000000,139.2,139.616,132,133.6,822.875,0
+PLUR.US,D,20160912,000000,130.4,134.4,129.6,134.4,2091.875,0
+PLUR.US,D,20160913,000000,135.2,136,132,133.6,920,0
+PLUR.US,D,20160914,000000,132,134.4,132,132.8,1323.125,0
+PLUR.US,D,20160915,000000,132.8,132.8,130.4,132,1934.5,0
+PLUR.US,D,20160916,000000,132,132.8,128.8,129.6,1275.75,0
+PLUR.US,D,20160919,000000,129.6,131.248,129.6,130.4,594.25,0
+PLUR.US,D,20160920,000000,128.8,131.2,128.8,129.6,651.5,0
+PLUR.US,D,20160921,000000,129.6,132,129.6,131.2,1460.25,0
+PLUR.US,D,20160922,000000,129.6,132.8,129.6,130.4,1166.375,0
+PLUR.US,D,20160923,000000,131.2,132,127.2,130.4,1861.5,0
+PLUR.US,D,20160926,000000,130.4,131.2,128.8,129.6,1048.75,0
+PLUR.US,D,20160927,000000,128,131.2,127.2,129.6,1510.375,0
+PLUR.US,D,20160928,000000,129.2,130.4,127.2,128,633.25,0
+PLUR.US,D,20160929,000000,128,128,124,124,1822.375,0
+PLUR.US,D,20160930,000000,125.08,128,124,128,781.125,0
+PLUR.US,D,20161003,000000,128,128.8,125.6,125.6,300.875,0
+PLUR.US,D,20161004,000000,127.2,128,124,124.8,940.25,0
+PLUR.US,D,20161005,000000,124.8,126.4,124,125.6,742.25,0
+PLUR.US,D,20161006,000000,126.4,126.4,124,124.272,383.625,0
+PLUR.US,D,20161007,000000,124.8,124.8,123.2,124,984.25,0
+PLUR.US,D,20161010,000000,122.4,123.2,120.8,122.4,1021.75,0
+PLUR.US,D,20161011,000000,120.8,123.2,120,120,401.75,0
+PLUR.US,D,20161012,000000,121.6,121.6,116.8,118.4,1556.875,0
+PLUR.US,D,20161013,000000,116,118.4,115.2,116,1067.75,0
+PLUR.US,D,20161014,000000,116,118.4,112.8,112.8,1132.875,0
+PLUR.US,D,20161017,000000,113.6,117.6,110.4,116.8,926.75,0
+PLUR.US,D,20161018,000000,117.6,119.2,116,116.8,302.625,0
+PLUR.US,D,20161019,000000,116.8,120,116,119.2,998,0
+PLUR.US,D,20161020,000000,118.48,120,118.4,119.6,353.25,0
+PLUR.US,D,20161021,000000,120,122.4,118.4,122.4,710,0
+PLUR.US,D,20161024,000000,122.4,122.4,120.8,121.6,525.625,0
+PLUR.US,D,20161025,000000,128,132,124.8,131.2,8749.5,0
+PLUR.US,D,20161026,000000,131.2,132,128,128,2573.5,0
+PLUR.US,D,20161027,000000,129.6,129.6,126.4,128,1052.5,0
+PLUR.US,D,20161028,000000,128.8,130.4,126.4,127.2,783.625,0
+PLUR.US,D,20161031,000000,127.2,128.8,122.92,124,2209.5,0
+PLUR.US,D,20161101,000000,125.6,127.2,122.4,124.2,1440.25,0
+PLUR.US,D,20161102,000000,121.6,124,119.2,119.2,1097,0
+PLUR.US,D,20161103,000000,122.4,125.6,120,121.6,1178,0
+PLUR.US,D,20161104,000000,120,122.4,117.6,121.6,2978.375,0
+PLUR.US,D,20161107,000000,125.6,128,124,126.4,1638.75,0
+PLUR.US,D,20161108,000000,120,125.6,120,120.8,597.375,0
+PLUR.US,D,20161109,000000,120.8,125.6,120.8,122.4,727.125,0
+PLUR.US,D,20161110,000000,125.6,125.6,122.4,122.4,1261.875,0
+PLUR.US,D,20161111,000000,122.4,124.8,121.6,123.2,1208.625,0
+PLUR.US,D,20161114,000000,125.6,125.6,122.4,124.528,945.75,0
+PLUR.US,D,20161115,000000,124.8,125.6,121.6,124,2179,0
+PLUR.US,D,20161116,000000,123.2,124.8,121.6,122.4,756.875,0
+PLUR.US,D,20161117,000000,123.2,124,122.4,122.4,1085.5,0
+PLUR.US,D,20161118,000000,122.4,124,122.4,124,1036.625,0
+PLUR.US,D,20161121,000000,123.2,124.8,121.6,124.8,1486.625,0
+PLUR.US,D,20161122,000000,123.2,124,120,120.8,1808.125,0
+PLUR.US,D,20161123,000000,120.8,124,120,120.8,866.375,0
+PLUR.US,D,20161125,000000,120.8,124,120,123.2,634.375,0
+PLUR.US,D,20161128,000000,120.8,123.2,120,121.6,2009.375,0
+PLUR.US,D,20161129,000000,123.2,123.2,120,120.8,1384.625,0
+PLUR.US,D,20161130,000000,120,120.8,117.6,118.4,3102,0
+PLUR.US,D,20161201,000000,118.4,119.2,115.2,116,1932.375,0
+PLUR.US,D,20161202,000000,116,117.6,114.4,117.6,960.375,0
+PLUR.US,D,20161205,000000,122.4,124.8,121.6,124,1858,0
+PLUR.US,D,20161206,000000,123.2,124,121.6,122.4,965,0
+PLUR.US,D,20161207,000000,124.8,124.8,121.6,124,1222.5,0
+PLUR.US,D,20161208,000000,121.6,123.2,119.2,120.8,1826.625,0
+PLUR.US,D,20161209,000000,120,123.2,118.4,120,1154.5,0
+PLUR.US,D,20161212,000000,118.4,120.8,117.6,117.6,1464.5,0
+PLUR.US,D,20161213,000000,122.4,122.4,118.4,119.2,1027.25,0
+PLUR.US,D,20161214,000000,120.8,121.6,117.6,117.656,1244.25,0
+PLUR.US,D,20161215,000000,119.2,120,116.8,120,1235,0
+PLUR.US,D,20161216,000000,120,120.8,116,116,2347.5,0
+PLUR.US,D,20161219,000000,120.8,122.4,120,122.4,2157.125,0
+PLUR.US,D,20161220,000000,123.2,124.8,121.6,124,1281.125,0
+PLUR.US,D,20161221,000000,121.6,126.4,121.6,124.8,1185.875,0
+PLUR.US,D,20161222,000000,121.6,124.8,121.6,123.2,1953.375,0
+PLUR.US,D,20161223,000000,120.8,123.2,120.8,121.6,1271.625,0
+PLUR.US,D,20161227,000000,120.8,121.6,118.4,121.6,1488.375,0
+PLUR.US,D,20161228,000000,117.6,119.2,116,116,1249.75,0
+PLUR.US,D,20161229,000000,117.6,117.6,114.4,117.6,1649,0
+PLUR.US,D,20161230,000000,117.6,118.4,113.6,114.4,962,0
+PLUR.US,D,20170103,000000,117.6,120,115.2,116,1086.875,0
+PLUR.US,D,20170104,000000,118.4,120,117.6,120,778,0
+PLUR.US,D,20170105,000000,118.4,120,116.8,116.8,408.5,0
+PLUR.US,D,20170106,000000,117.6,121.6,116.8,120,1255.875,0
+PLUR.US,D,20170109,000000,119.2,120.8,117.6,117.6,661.875,0
+PLUR.US,D,20170110,000000,124,131.2,122.4,128.8,9768.875,0
+PLUR.US,D,20170111,000000,128,128.688,123.2,128,2398.75,0
+PLUR.US,D,20170112,000000,128,128,123.6,126.4,1705,0
+PLUR.US,D,20170113,000000,125.6,128,123.2,124.8,1083.875,0
+PLUR.US,D,20170117,000000,123.2,124.8,121.6,123.752,2637.5,0
+PLUR.US,D,20170118,000000,122.4,122.48,117.6,117.6,4615.25,0
+PLUR.US,D,20170119,000000,120,120,108,112,9613.25,0
+PLUR.US,D,20170120,000000,86.4,92.8,83.2,92,110741.375,0
+PLUR.US,D,20170123,000000,92.8,93.6,88,89.6,12116.5,0
+PLUR.US,D,20170124,000000,90.4,91.2,88,90.4,13956,0
+PLUR.US,D,20170125,000000,90.4,90.4,88.8,88.8,2878.125,0
+PLUR.US,D,20170126,000000,89.6,89.6,88,89.6,1707.5,0
+PLUR.US,D,20170127,000000,89.6,89.6,88,88,3625.375,0
+PLUR.US,D,20170130,000000,88,89.6,88,89.6,3427.125,0
+PLUR.US,D,20170131,000000,88.8,89.6,88,88.8,1777,0
+PLUR.US,D,20170201,000000,88.8,90.4,88.8,89.2,2846.875,0
+PLUR.US,D,20170202,000000,89.6,90.4,87.2,90.4,8228.125,0
+PLUR.US,D,20170203,000000,89.6,92,87.2,89.6,5346.625,0
+PLUR.US,D,20170206,000000,90.4,93.6,89.6,92.8,6904.75,0
+PLUR.US,D,20170207,000000,92,92.8,88.8,92,3877.75,0
+PLUR.US,D,20170208,000000,92,93.336,89.6,92,3485.375,0
+PLUR.US,D,20170209,000000,91.2,93.52,88,88,2882.375,0
+PLUR.US,D,20170210,000000,88.8,92.8,88.8,91.2,2084.125,0
+PLUR.US,D,20170213,000000,91.2,92,90.4,91.2,3080.875,0
+PLUR.US,D,20170214,000000,89.6,91.2,88,88.8,4407,0
+PLUR.US,D,20170215,000000,88,90.4,88,90.4,3058,0
+PLUR.US,D,20170216,000000,91.2,92,88.8,90.4,3480.5,0
+PLUR.US,D,20170217,000000,91.2,91.2,89.6,91.2,2513.5,0
+PLUR.US,D,20170221,000000,90.4,91.2,89.6,89.8,2465.125,0
+PLUR.US,D,20170222,000000,90.4,91.2,89.6,91.2,2772.625,0
+PLUR.US,D,20170223,000000,91.2,91.6,89.6,90.4,2860.875,0
+PLUR.US,D,20170224,000000,90.4,91.2,88.8,89.6,4054.875,0
+PLUR.US,D,20170227,000000,89.6,91.2,89.6,89.6,3055.625,0
+PLUR.US,D,20170228,000000,91.2,91.2,90.392,91.2,3121.125,0
+PLUR.US,D,20170301,000000,91.2,93.6,90.4,92.8,6373.375,0
+PLUR.US,D,20170302,000000,93.6,96.8,92,92.8,14288,0
+PLUR.US,D,20170303,000000,92,95.92,92,93.6,3352.625,0
+PLUR.US,D,20170306,000000,92,94.32,90.4,92,3516.75,0
+PLUR.US,D,20170307,000000,92.8,95.2,92,93.6,1886.625,0
+PLUR.US,D,20170308,000000,93.6,95.2,92.8,93.6,5256.625,0
+PLUR.US,D,20170309,000000,93.6,93.6,92,92.4,2538.625,0
+PLUR.US,D,20170310,000000,92,94.4,91.2,91.2,1357.875,0
+PLUR.US,D,20170313,000000,92,92.8,91.2,92,2356.25,0
+PLUR.US,D,20170314,000000,92.8,92.8,91.2,92,2194.125,0
+PLUR.US,D,20170315,000000,92,92,91.2,92,1593.75,0
+PLUR.US,D,20170316,000000,91.2,93.6,91.2,92.224,1899.875,0
+PLUR.US,D,20170317,000000,95.2,101.6,92.8,100,14285,0
+PLUR.US,D,20170320,000000,100.8,103.2,100,101.6,7749.375,0
+PLUR.US,D,20170321,000000,102.4,102.4,92,96,9629.625,0
+PLUR.US,D,20170322,000000,95.2,95.2,93.6,93.816,1249.25,0
+PLUR.US,D,20170323,000000,93.6,96,93.6,96,1556.125,0
+PLUR.US,D,20170324,000000,96,97.6,94.4,96.8,1693.875,0
+PLUR.US,D,20170327,000000,93.6,96,92.8,95.2,2230.875,0
+PLUR.US,D,20170328,000000,94.4,98.4,94.088,95.2,3354.125,0
+PLUR.US,D,20170329,000000,94.4,96.8,94.4,95.992,1101,0
+PLUR.US,D,20170330,000000,97.6,97.6,95.2,96.8,1685.5,0
+PLUR.US,D,20170331,000000,98.4,98.4,96.8,98.4,5285.25,0
+PLUR.US,D,20170403,000000,96,113.6,96,108,15831.625,0
+PLUR.US,D,20170404,000000,109.6,123.6,108.8,117.6,21275.25,0
+PLUR.US,D,20170405,000000,120.8,123.2,112,116,8132,0
+PLUR.US,D,20170406,000000,115.2,127.2,112.8,120,5378,0
+PLUR.US,D,20170407,000000,116.8,123.992,116.8,117.6,3410.375,0
+PLUR.US,D,20170410,000000,117.6,120.8,114.4,118.4,3409.875,0
+PLUR.US,D,20170411,000000,120,120,116.8,118.4,2961.25,0
+PLUR.US,D,20170412,000000,118.4,118.4,116.8,118.4,3373.875,0
+PLUR.US,D,20170413,000000,117.6,120,116,116.8,3841.25,0
+PLUR.US,D,20170417,000000,118.4,118.4,116.8,117.6,1508.375,0
+PLUR.US,D,20170418,000000,116.8,116.8,110.4,113.6,3720,0
+PLUR.US,D,20170419,000000,112,113.6,108.8,111.2,3663.125,0
+PLUR.US,D,20170420,000000,110.4,111.2,108.8,109.6,1407.5,0
+PLUR.US,D,20170421,000000,109.6,115.2,108,112.8,6848.625,0
+PLUR.US,D,20170424,000000,115.2,117.6,113.6,116,2469.125,0
+PLUR.US,D,20170425,000000,116,118.4,114.4,116.8,2565,0
+PLUR.US,D,20170426,000000,114.4,116.8,114.4,115.2,1792,0
+PLUR.US,D,20170427,000000,116,117.2,113.6,116,2015.125,0
+PLUR.US,D,20170428,000000,116,117.6,114.392,115.2,1129.375,0
+PLUR.US,D,20170501,000000,114.4,117.344,114.4,116,1961.875,0
+PLUR.US,D,20170502,000000,114.4,116.8,113.6,113.6,1201.125,0
+PLUR.US,D,20170503,000000,123.2,124,112.8,114.4,15251.375,0
+PLUR.US,D,20170504,000000,116.8,116.8,109.6,112,5755.125,0
+PLUR.US,D,20170505,000000,112,112.8,108,111.2,2246.625,0
+PLUR.US,D,20170508,000000,109.6,110.32,106.4,108,1942.875,0
+PLUR.US,D,20170509,000000,107.2,108.8,105.6,105.6,2637.5,0
+PLUR.US,D,20170510,000000,106.4,107.2,105.6,106.4,627.75,0
+PLUR.US,D,20170511,000000,105.6,107.2,104.536,107.2,797.125,0
+PLUR.US,D,20170512,000000,108,109.6,107.2,108.8,1224.25,0
+PLUR.US,D,20170515,000000,108,108,105.6,107.2,1435.125,0
+PLUR.US,D,20170516,000000,105.6,106.128,103.2,104,2003.75,0
+PLUR.US,D,20170517,000000,102.4,104,100.8,102.4,1148.375,0
+PLUR.US,D,20170518,000000,102.4,102.4,100,100.8,1795.75,0
+PLUR.US,D,20170519,000000,100.8,104,100,104,1294.75,0
+PLUR.US,D,20170522,000000,105.6,114.4,105.6,112.8,3900.625,0
+PLUR.US,D,20170523,000000,115.2,116,109.6,112.8,1864.375,0
+PLUR.US,D,20170524,000000,112,113.6,109.6,110.4,1964.875,0
+PLUR.US,D,20170525,000000,112.8,113.6,111.2,112,538.75,0
+PLUR.US,D,20170526,000000,111.2,112,110.4,111.2,509.375,0
+PLUR.US,D,20170530,000000,110.4,112,108.8,109.6,690.875,0
+PLUR.US,D,20170531,000000,110.4,111.2,108.8,111.2,779.25,0
+PLUR.US,D,20170601,000000,110.4,112,108.8,109.608,1261.375,0
+PLUR.US,D,20170602,000000,111.2,113.6,110.4,112,1434.375,0
+PLUR.US,D,20170605,000000,112,112.792,109.6,111.2,1568.375,0
+PLUR.US,D,20170606,000000,111.2,111.76,109.6,111.2,1027.5,0
+PLUR.US,D,20170607,000000,111.2,112.8,108.8,111.2,528.875,0
+PLUR.US,D,20170608,000000,112,112,109.6,109.6,327.625,0
+PLUR.US,D,20170609,000000,108.8,112,105.6,105.6,1646.125,0
+PLUR.US,D,20170612,000000,105.6,108,102.4,105.6,2386.25,0
+PLUR.US,D,20170613,000000,107.2,108,104.8,108,1601.25,0
+PLUR.US,D,20170614,000000,108,110.4,106.4,108,1674.125,0
+PLUR.US,D,20170615,000000,105.6,105.6,104,104,586,0
+PLUR.US,D,20170616,000000,103.576,106.4,100,100.8,2671.875,0
+PLUR.US,D,20170619,000000,102.4,109.6,102.4,105.6,2104.75,0
+PLUR.US,D,20170620,000000,105.6,107.2,102.4,105.6,1785.25,0
+PLUR.US,D,20170621,000000,106.4,112,106.4,110.4,5321.5,0
+PLUR.US,D,20170622,000000,106.4,111.2,106.4,111.2,1776.75,0
+PLUR.US,D,20170623,000000,102.4,115.2,102.4,111.2,3546.875,0
+PLUR.US,D,20170626,000000,108.808,112,108,110.408,1264,0
+PLUR.US,D,20170627,000000,107.2,110.4,107.2,108,1209.5,0
+PLUR.US,D,20170628,000000,107.2,109.608,100,106.4,3597.5,0
+PLUR.US,D,20170629,000000,103.2,105.6,101.6,103.2,1382.5,0
+PLUR.US,D,20170630,000000,100.8,104.8,100.8,102.4,1108.5,0
+PLUR.US,D,20170703,000000,104,104.8,101.6,104.8,478.5,0
+PLUR.US,D,20170705,000000,102.4,104,101.6,102.408,896.625,0
+PLUR.US,D,20170706,000000,102.4,103.2,100,101.08,846.375,0
+PLUR.US,D,20170707,000000,100.8,102.4,97.6,99.2,2431.25,0
+PLUR.US,D,20170710,000000,100.8,102.4,94.4,102.4,3193.625,0
+PLUR.US,D,20170711,000000,100,100.8,97.6,97.6,1269,0
+PLUR.US,D,20170712,000000,97.6,98.4,96.8,96.8,1093.5,0
+PLUR.US,D,20170713,000000,94.4,103.2,94.4,99.2,3385.625,0
+PLUR.US,D,20170714,000000,100,101.6,96.8,99.2,1554.375,0
+PLUR.US,D,20170717,000000,97.6,98.4,95.2,95.2,2995.25,0
+PLUR.US,D,20170718,000000,95.2,96.8,94.4,96,1014,0
+PLUR.US,D,20170719,000000,95.2,96.8,93.6,94.4,2267.125,0
+PLUR.US,D,20170720,000000,94.4,97.6,94.4,94.4,1830.375,0
+PLUR.US,D,20170721,000000,95.2,100,95.2,95.2,1768.375,0
+PLUR.US,D,20170724,000000,96,97.2,94.952,96,2430.5,0
+PLUR.US,D,20170725,000000,96,96,94.4,94.4,1435.75,0
+PLUR.US,D,20170726,000000,95.2,99.2,94.4,97.6,5819.125,0
+PLUR.US,D,20170727,000000,96,99.2,92,93.6,4824.875,0
+PLUR.US,D,20170728,000000,94.4,96.8,90.4,94.4,5405.25,0
+PLUR.US,D,20170731,000000,95.2,96.072,91.2,94.4,2481.125,0
+PLUR.US,D,20170801,000000,93.6,94.4,91.2,93.6,2689.125,0
+PLUR.US,D,20170802,000000,92,92.8,92,92,728,0
+PLUR.US,D,20170803,000000,93.6,93.6,90.4,90.4,2124.625,0
+PLUR.US,D,20170804,000000,91.4,92.8,88.8,88.8,2037.625,0
+PLUR.US,D,20170807,000000,89.6,90.4,88.8,89.6,1953.375,0
+PLUR.US,D,20170808,000000,88.8,92.616,88.8,88.8,1820,0
+PLUR.US,D,20170809,000000,88.8,91.2,84.8,88.8,4779,0
+PLUR.US,D,20170810,000000,90.4,92,84.8,87.2,3964.125,0
+PLUR.US,D,20170811,000000,87.208,89.432,87.2,88,1139.375,0
+PLUR.US,D,20170814,000000,88,92,88,90.4,744.625,0
+PLUR.US,D,20170815,000000,91.2,91.2,88.8,90.4,908.25,0
+PLUR.US,D,20170816,000000,100,101.6,91.6,95.2,11543.125,0
+PLUR.US,D,20170817,000000,97.6,98.4,94.4,94.4,4649.375,0
+PLUR.US,D,20170818,000000,95.2,97.6,93.6,97.6,2421.125,0
+PLUR.US,D,20170821,000000,96.8,96.8,94.4,96,1173.5,0
+PLUR.US,D,20170822,000000,96,97.6,92.8,94.4,1903.125,0
+PLUR.US,D,20170823,000000,92.8,95.2,92.8,92.8,888,0
+PLUR.US,D,20170824,000000,92.8,92.8,88,89.6,1101.25,0
+PLUR.US,D,20170825,000000,91.2,91.2,89.6,91.2,1013,0
+PLUR.US,D,20170828,000000,91.2,94.4,90.4,92,2517,0
+PLUR.US,D,20170829,000000,92,96,92,95.2,6657.75,0
+PLUR.US,D,20170830,000000,96,96,93.6,94.4,1541.875,0
+PLUR.US,D,20170831,000000,93.6,96,93.6,96,1418.75,0
+PLUR.US,D,20170901,000000,96,97.6,94.4,95.2,2125.5,0
+PLUR.US,D,20170905,000000,96,97.6,92.8,94.8,6490,0
+PLUR.US,D,20170906,000000,96,98.4,95.504,98.4,2733.125,0
+PLUR.US,D,20170907,000000,94.4,97.6,93.6,96.8,2805.125,0
+PLUR.US,D,20170908,000000,94.4,95.6,93.6,93.6,1232.625,0
+PLUR.US,D,20170911,000000,95.2,109.6,92.8,102.4,10442.875,0
+PLUR.US,D,20170912,000000,100,102.4,97.112,98.4,4895.125,0
+PLUR.US,D,20170913,000000,100,112,100,108,11550.625,0
+PLUR.US,D,20170914,000000,108,109.6,104.8,108.8,3758.625,0
+PLUR.US,D,20170915,000000,108.8,110.4,106.56,107.2,3365.25,0
+PLUR.US,D,20170918,000000,128,128,108.8,113.6,69034.625,0
+PLUR.US,D,20170919,000000,115.2,117.6,110.4,116.8,11025.875,0
+PLUR.US,D,20170920,000000,117.6,126.4,117.6,124.8,13937.625,0
+PLUR.US,D,20170921,000000,126.4,129.344,121.6,125.04,4762.25,0
+PLUR.US,D,20170922,000000,125.6,125.6,120,123.2,5340.25,0
+PLUR.US,D,20170925,000000,122.4,125.6,122.4,123.2,4445,0
+PLUR.US,D,20170926,000000,124.8,126.144,120,123.2,5867.5,0
+PLUR.US,D,20170927,000000,124.8,125.6,120.8,124,3779.625,0
+PLUR.US,D,20170928,000000,124.8,125.6,119.2,120.8,3182.25,0
+PLUR.US,D,20170929,000000,121.6,121.6,118.4,120.8,3555.875,0
+PLUR.US,D,20171002,000000,121.6,123.2,120,122.4,4140.125,0
+PLUR.US,D,20171003,000000,122.4,122.4,112.8,117.6,5392.125,0
+PLUR.US,D,20171004,000000,117.6,120,116,120,2595.375,0
+PLUR.US,D,20171005,000000,118.4,122.4,118.4,120,1790.875,0
+PLUR.US,D,20171006,000000,122.4,122.4,119.2,119.2,4528.125,0
+PLUR.US,D,20171009,000000,122.4,124.8,120,124.8,4667.75,0
+PLUR.US,D,20171010,000000,125.6,132,122.4,131.2,13194.5,0
+PLUR.US,D,20171011,000000,132,161.6,132,151.2,47885.375,0
+PLUR.US,D,20171012,000000,153.6,153.6,144,144,11118.25,0
+PLUR.US,D,20171013,000000,144.8,148,136.8,136.8,6988.125,0
+PLUR.US,D,20171016,000000,137.6,146.8,132,143.2,12813.75,0
+PLUR.US,D,20171017,000000,146.4,147.2,137.6,143.2,6184.5,0
+PLUR.US,D,20171018,000000,143.2,144,137.6,139.2,4201,0
+PLUR.US,D,20171019,000000,144,147.2,139.2,144,11474,0
+PLUR.US,D,20171020,000000,146.4,146.4,140.8,141.2,4346,0
+PLUR.US,D,20171023,000000,148.8,149.6,142.4,147.2,6843.625,0
+PLUR.US,D,20171024,000000,148,164.8,148,160,33705.625,0
+PLUR.US,D,20171025,000000,163.2,169.6,152,158.4,19260.375,0
+PLUR.US,D,20171026,000000,160.8,162.392,148,153.6,11174.25,0
+PLUR.US,D,20171027,000000,153.6,159.192,148,157.6,8663.75,0
+PLUR.US,D,20171030,000000,136.8,140,130.4,134.4,29478.5,0
+PLUR.US,D,20171031,000000,129.6,132,128,131.2,13918.5,0
+PLUR.US,D,20171101,000000,131.2,134.8,131.2,132.8,5574.125,0
+PLUR.US,D,20171102,000000,132,133.6,128.8,129.6,4397.375,0
+PLUR.US,D,20171103,000000,129.6,132.792,128.8,132,2904.25,0
+PLUR.US,D,20171106,000000,131.2,131.2,124.8,126.4,6851,0
+PLUR.US,D,20171107,000000,124,124.56,116,120.8,8813.125,0
+PLUR.US,D,20171108,000000,119.2,119.2,116,117.6,3669.25,0
+PLUR.US,D,20171109,000000,113.6,116,109.784,115.2,7831.875,0
+PLUR.US,D,20171110,000000,116,117.6,112.8,113.6,3678,0
+PLUR.US,D,20171113,000000,120,122.4,116.8,116.8,5574.25,0
+PLUR.US,D,20171114,000000,116,116.008,112,114.4,2424.375,0
+PLUR.US,D,20171115,000000,112,116,109.6,112.8,4584.125,0
+PLUR.US,D,20171116,000000,114.4,125.52,112,122.4,5094.875,0
+PLUR.US,D,20171117,000000,124.8,125.592,116.8,119.2,3874.75,0
+PLUR.US,D,20171120,000000,116.8,119.2,116,116.8,2295.625,0
+PLUR.US,D,20171121,000000,117.6,120.8,116,120.8,2307.5,0
+PLUR.US,D,20171122,000000,122.4,128,115.2,124,8985,0
+PLUR.US,D,20171124,000000,127.2,127.2,122.4,124,2465.125,0
+PLUR.US,D,20171127,000000,126.4,127.2,124,124.8,3185,0
+PLUR.US,D,20171128,000000,124,124.8,120,121.6,2741.375,0
+PLUR.US,D,20171129,000000,124,124,120,122.4,3184.875,0
+PLUR.US,D,20171130,000000,121.6,124,120,123.2,2643,0
+PLUR.US,D,20171201,000000,123.2,123.2,113.6,122.4,3904,0
+PLUR.US,D,20171204,000000,120.8,122.4,117.072,117.6,2465,0
+PLUR.US,D,20171205,000000,116.8,118.4,113.6,114.4,3267.5,0
+PLUR.US,D,20171206,000000,113.6,114.6,112,114.4,3385.25,0
+PLUR.US,D,20171207,000000,114.4,120,114.4,119.2,4107.875,0
+PLUR.US,D,20171208,000000,120,120,117.6,118,1904,0
+PLUR.US,D,20171211,000000,114.4,115.2,112.8,112.8,2299.625,0
+PLUR.US,D,20171212,000000,112.8,112.8,110.4,110.4,3055.625,0
+PLUR.US,D,20171213,000000,112,112.8,110.4,110.8,1691.625,0
+PLUR.US,D,20171214,000000,110.4,116,110.4,113.6,1733,0
+PLUR.US,D,20171215,000000,113.6,115.2,112,112,1289.625,0
+PLUR.US,D,20171218,000000,110.4,111.2,108,110.4,6000.25,0
+PLUR.US,D,20171219,000000,107.2,108.8,104.8,108,3310.375,0
+PLUR.US,D,20171220,000000,106.4,109.6,104,107.2,3587,0
+PLUR.US,D,20171221,000000,108,119.2,107.12,119.2,6190.75,0
+PLUR.US,D,20171222,000000,118.4,118.4,113.6,116,1459.25,0
+PLUR.US,D,20171226,000000,112.8,113.6,111.2,112.8,3079,0
+PLUR.US,D,20171227,000000,112,113.6,111.2,111.2,2209.25,0
+PLUR.US,D,20171228,000000,110.4,111.2,108,110.4,3050.25,0
+PLUR.US,D,20171229,000000,109.6,112.808,109.6,110.4,3236.625,0
+PLUR.US,D,20180102,000000,112.8,116,112.8,115.2,2038,0
+PLUR.US,D,20180103,000000,114.4,114.4,112,113.6,1626.375,0
+PLUR.US,D,20180104,000000,113.6,115.2,112.8,114.4,1122.625,0
+PLUR.US,D,20180105,000000,115.2,116,113.6,115.2,740.875,0
+PLUR.US,D,20180108,000000,120.8,121.6,117.592,117.6,2350.5,0
+PLUR.US,D,20180109,000000,125.6,130.4,122.4,128,16866,0
+PLUR.US,D,20180110,000000,124,125.6,120.8,122.4,8175.5,0
+PLUR.US,D,20180111,000000,123.2,124,118.408,121.6,4572.75,0
+PLUR.US,D,20180112,000000,132,132,127.2,128.8,11667.125,0
+PLUR.US,D,20180116,000000,128,130.4,125.6,127.2,8107.625,0
+PLUR.US,D,20180117,000000,126.4,126.624,122.4,124,2595.25,0
+PLUR.US,D,20180118,000000,123.2,123.2,119.2,120,2687.125,0
+PLUR.US,D,20180119,000000,120,122,120,120.8,2369.375,0
+PLUR.US,D,20180122,000000,119.2,123.2,119.2,121.592,3872.875,0
+PLUR.US,D,20180123,000000,121.6,125.6,120,122.4,2715.25,0
+PLUR.US,D,20180124,000000,121.6,122.4,118.4,120.8,2628.875,0
+PLUR.US,D,20180125,000000,120,122.4,118.4,118.4,1730.5,0
+PLUR.US,D,20180126,000000,118.4,125.696,118.4,122.4,4684.625,0
+PLUR.US,D,20180129,000000,120.8,120.8,119.2,120.8,1638.375,0
+PLUR.US,D,20180130,000000,118.4,120.8,117.6,117.6,2312.625,0
+PLUR.US,D,20180131,000000,120,120.36,117.6,119.2,1758.5,0
+PLUR.US,D,20180201,000000,119.2,119.2,117.6,117.6,1101.875,0
+PLUR.US,D,20180202,000000,117.6,118.4,113.6,113.6,2089.875,0
+PLUR.US,D,20180205,000000,112.8,112.8,108,108.8,4539.625,0
+PLUR.US,D,20180206,000000,104,111.2,104,108.8,5175.875,0
+PLUR.US,D,20180207,000000,111.2,114.4,110.4,112,2234.125,0
+PLUR.US,D,20180208,000000,111.2,111.2,107.2,108.4,2870,0
+PLUR.US,D,20180209,000000,109.6,109.6,103.2,108,3515.375,0
+PLUR.US,D,20180212,000000,104.8,112,103.2,108.8,3110.5,0
+PLUR.US,D,20180213,000000,105.6,109.52,105.6,107.2,1411.375,0
+PLUR.US,D,20180214,000000,109.6,109.6,105.6,108.8,1628.25,0
+PLUR.US,D,20180215,000000,110.4,110.4,106.4,110.4,879.125,0
+PLUR.US,D,20180216,000000,110.4,110.8,108.8,108.8,597.25,0
+PLUR.US,D,20180220,000000,109.6,111.2,108.8,110.4,1176.25,0
+PLUR.US,D,20180221,000000,110.4,111.112,108.8,108.8,736.375,0
+PLUR.US,D,20180222,000000,108,111.192,108,109.6,1220.375,0
+PLUR.US,D,20180223,000000,111.2,111.2,108.8,110.4,1095.875,0
+PLUR.US,D,20180226,000000,108.8,110.4,107.2,109.6,1572.625,0
+PLUR.US,D,20180227,000000,110.4,118.4,110.4,116,7236.125,0
+PLUR.US,D,20180228,000000,114.4,118.4,113.6,114.4,2334,0
+PLUR.US,D,20180301,000000,115.2,115.2,112,114,996.5,0
+PLUR.US,D,20180302,000000,112,115.2,110.4,113.6,1016.875,0
+PLUR.US,D,20180305,000000,111.2,112.8,110.4,112,2219.375,0
+PLUR.US,D,20180306,000000,110.4,113.616,109.6,112,1417.5,0
+PLUR.US,D,20180307,000000,109.6,113.6,109.6,112.8,978.125,0
+PLUR.US,D,20180308,000000,112,113.6,110.4,112,2020.125,0
+PLUR.US,D,20180309,000000,113.6,119.2,112.808,116.8,3711.75,0
+PLUR.US,D,20180312,000000,115.2,128,114.4,125.6,26124.75,0
+PLUR.US,D,20180313,000000,125.6,126.4,116.8,120.8,6994.375,0
+PLUR.US,D,20180314,000000,120,121.232,117.6,118.4,2639.75,0
+PLUR.US,D,20180315,000000,117.6,120,115.2,117.6,3284.75,0
+PLUR.US,D,20180316,000000,117.6,123.2,113.6,116,3134.375,0
+PLUR.US,D,20180319,000000,116.8,116.8,112.8,114.4,2873.875,0
+PLUR.US,D,20180320,000000,114.4,116,112,112.4,2371.875,0
+PLUR.US,D,20180321,000000,113.6,120.792,112.8,117.6,15183.5,0
+PLUR.US,D,20180322,000000,117.6,117.6,109.344,111.2,7697.125,0
+PLUR.US,D,20180323,000000,112,112.96,108,109.6,4959.375,0
+PLUR.US,D,20180326,000000,110.4,112.8,108,109.6,4168.5,0
+PLUR.US,D,20180327,000000,110.4,110.8,106.4,108,3608.25,0
+PLUR.US,D,20180328,000000,108.8,108.8,104,106.4,3476.25,0
+PLUR.US,D,20180329,000000,105.6,113.6,104,109.6,12363.25,0
+PLUR.US,D,20180402,000000,110.4,112,105.6,108.8,4005.125,0
+PLUR.US,D,20180403,000000,108.8,108.8,104,104,3872.875,0
+PLUR.US,D,20180404,000000,104,106.4,101.6,105.6,3844.5,0
+PLUR.US,D,20180405,000000,106.4,109.304,101.6,104,4291.375,0
+PLUR.US,D,20180406,000000,103.2,103.2,91.312,99.2,18322.375,0
+PLUR.US,D,20180409,000000,102.4,102.8,97.6,99.2,2944,0
+PLUR.US,D,20180410,000000,100.8,101.6,97.6,100,2008,0
+PLUR.US,D,20180411,000000,98.4,99.2,96.8,98.4,2301.875,0
+PLUR.US,D,20180412,000000,96.8,100,95.2,97.6,3659.5,0
+PLUR.US,D,20180413,000000,97.6,97.6,96,96.8,1608,0
+PLUR.US,D,20180416,000000,98.4,99.2,97.6,98.4,2079,0
+PLUR.US,D,20180417,000000,98.4,98.4,93.6,95.2,3464.5,0
+PLUR.US,D,20180418,000000,96,99.2,94.4,98.4,1912.25,0
+PLUR.US,D,20180419,000000,97.6,99.2,96,99.2,1072,0
+PLUR.US,D,20180420,000000,98.4,98.4,95.2,96,1290.625,0
+PLUR.US,D,20180423,000000,97.6,100.8,96.8,97.2,2184.75,0
+PLUR.US,D,20180424,000000,97.6,97.6,96,96,1658.5,0
+PLUR.US,D,20180425,000000,101.6,102.4,98.4,100.8,6573.5,0
+PLUR.US,D,20180426,000000,100,100.8,97.6,99.2,1590.375,0
+PLUR.US,D,20180427,000000,98.4,101.6,97.6,99.2,2048.875,0
+PLUR.US,D,20180430,000000,115.2,117.6,105.6,105.6,38144.75,0
+PLUR.US,D,20180501,000000,108.8,112,107.2,111.2,6263,0
+PLUR.US,D,20180502,000000,112,112.8,108,111.2,5156.125,0
+PLUR.US,D,20180503,000000,110.4,112,108.128,109.6,2763.625,0
+PLUR.US,D,20180504,000000,108.8,112,108,110.4,2729.25,0
+PLUR.US,D,20180507,000000,108,109.856,106.4,108,2751,0
+PLUR.US,D,20180508,000000,108.8,108.8,104.8,107.2,2621.375,0
+PLUR.US,D,20180509,000000,105.6,109.6,104,106.4,1782.5,0
+PLUR.US,D,20180510,000000,109.6,112,108,110.4,4462.625,0
+PLUR.US,D,20180511,000000,111.2,115.2,110.624,113.6,3377.125,0
+PLUR.US,D,20180514,000000,112,116.8,111.4,113.6,3845.25,0
+PLUR.US,D,20180515,000000,112.8,114.4,110.4,112.8,4324.5,0
+PLUR.US,D,20180516,000000,112,113.6,111.2,111.2,2449.625,0
+PLUR.US,D,20180517,000000,111.2,112.8,107.608,112,1750.375,0
+PLUR.US,D,20180518,000000,112.8,112.8,108,111.2,3202.625,0
+PLUR.US,D,20180521,000000,111.2,112,104,107.2,3792.25,0
+PLUR.US,D,20180522,000000,109.6,111.2,107.2,109.6,2445.75,0
+PLUR.US,D,20180523,000000,109.6,109.6,107.2,108.8,1697.375,0
+PLUR.US,D,20180524,000000,108,108.8,104,104,2516.25,0
+PLUR.US,D,20180525,000000,105.6,107.2,104,107.2,1713.5,0
+PLUR.US,D,20180529,000000,104.8,107.2,104,105.6,2462.125,0
+PLUR.US,D,20180530,000000,106.4,109.6,104.8,108.8,3505.125,0
+PLUR.US,D,20180531,000000,108.8,108.8,104,106.4,1896.125,0
+PLUR.US,D,20180601,000000,107.2,108.8,104.8,108,1714.875,0
+PLUR.US,D,20180604,000000,112,116,109.6,112.8,41532.25,0
+PLUR.US,D,20180605,000000,113.6,114.4,112,113.6,8816.25,0
+PLUR.US,D,20180606,000000,114.4,116.864,113.6,115.2,19504.875,0
+PLUR.US,D,20180607,000000,116,116.792,112.8,114.4,11430.375,0
+PLUR.US,D,20180608,000000,115.2,116,112.8,116,6405.25,0
+PLUR.US,D,20180611,000000,118.4,118.4,106.4,112,28474.5,0
+PLUR.US,D,20180612,000000,120,121.6,102.8,104.8,69068.5,0
+PLUR.US,D,20180613,000000,108,108.824,104.4,106.4,10268.75,0
+PLUR.US,D,20180614,000000,104,104,96.8,100.8,17259.625,0
+PLUR.US,D,20180615,000000,100.8,102.4,98.4,101.6,6558.5,0
+PLUR.US,D,20180618,000000,100,101.6,97.6,100,6093.625,0
+PLUR.US,D,20180619,000000,100,100,96,98.6,9302.625,0
+PLUR.US,D,20180620,000000,98.4,101.6,96.8,100.8,5588.5,0
+PLUR.US,D,20180621,000000,100,101.6,98.4,99.2,3542.5,0
+PLUR.US,D,20180622,000000,99.2,100.8,96.88,100.8,1570.5,0
+PLUR.US,D,20180625,000000,100.8,104,96.8,101.6,8869.375,0
+PLUR.US,D,20180626,000000,101.6,101.6,99.2,100,2351,0
+PLUR.US,D,20180627,000000,99.2,104,96,97.6,7208,0
+PLUR.US,D,20180628,000000,96,98.4,96,96.8,2868.25,0
+PLUR.US,D,20180629,000000,97.6,99.2,96,97.6,1376.625,0
+PLUR.US,D,20180702,000000,99.2,100,96,100,3098.375,0
+PLUR.US,D,20180703,000000,100,101.6,97.6,100,3790.5,0
+PLUR.US,D,20180705,000000,100.8,100.8,98.4,100,1030.75,0
+PLUR.US,D,20180706,000000,99.696,101.608,99.208,100.8,2042.25,0
+PLUR.US,D,20180709,000000,101.6,104.8,101.6,103.2,7238,0
+PLUR.US,D,20180710,000000,102.4,102.4,100.584,102.4,3510.375,0
+PLUR.US,D,20180711,000000,100.8,100.8,99.2,100,2173.5,0
+PLUR.US,D,20180712,000000,100,100,99.2,100,1072.625,0
+PLUR.US,D,20180713,000000,98.4,105.6,98.4,104,5050.625,0
+PLUR.US,D,20180716,000000,102.4,103.2,101.6,102.4,2077.125,0
+PLUR.US,D,20180717,000000,103.2,103.2,100.8,102.4,1944.5,0
+PLUR.US,D,20180718,000000,100.8,101.6,99.392,100,1613.875,0
+PLUR.US,D,20180719,000000,104,104.68,102,104,2300.25,0
+PLUR.US,D,20180720,000000,102.4,104.8,102.4,104,2197.75,0
+PLUR.US,D,20180723,000000,104.8,105.6,101.6,104,1832.875,0
+PLUR.US,D,20180724,000000,102.4,103.2,101.128,102.4,2324.875,0
+PLUR.US,D,20180725,000000,100.8,104,100.8,102.4,1773,0
+PLUR.US,D,20180726,000000,100.8,103.2,100.8,100.8,1755.375,0
+PLUR.US,D,20180727,000000,100.8,101.2,98.8,100,1634.375,0
+PLUR.US,D,20180730,000000,99.2,100,97.6,98.4,1542.625,0
+PLUR.US,D,20180731,000000,100.8,101.6,98.4,100,3369.75,0
+PLUR.US,D,20180801,000000,100.8,101.6,98.4,99.2,2708.75,0
+PLUR.US,D,20180802,000000,98.4,101.6,96.8,100.8,4679.125,0
+PLUR.US,D,20180803,000000,100,100.8,98.4,99.2,1074.25,0
+PLUR.US,D,20180806,000000,99.2,100,98.4,98.4,1275.25,0
+PLUR.US,D,20180807,000000,98.976,100.8,97.6,99.2,1429.625,0
+PLUR.US,D,20180808,000000,99.2,100,98.4,99.2,1254,0
+PLUR.US,D,20180809,000000,99.2,100,98.408,100,1353.875,0
+PLUR.US,D,20180810,000000,100,101.6,98.76,100.4,1801.125,0
+PLUR.US,D,20180813,000000,98.4,100.8,98.4,99.2,2679.875,0
+PLUR.US,D,20180814,000000,98.4,101.6,98.4,101.6,3902.125,0
+PLUR.US,D,20180815,000000,100.8,100.8,99.2,100,1477,0
+PLUR.US,D,20180816,000000,99.2,100,98.4,99.2,1682.75,0
+PLUR.US,D,20180817,000000,99.2,101.6,99.2,100.8,2195.25,0
+PLUR.US,D,20180820,000000,100,101.6,99.2,101.6,1676.125,0
+PLUR.US,D,20180821,000000,100.8,104.8,100,103.2,2969.5,0
+PLUR.US,D,20180822,000000,100.8,109.344,100.8,105.6,8115,0
+PLUR.US,D,20180823,000000,106.4,109.6,105.6,108.8,2401.75,0
+PLUR.US,D,20180824,000000,108,110.4,107.2,108.8,2716.5,0
+PLUR.US,D,20180827,000000,108.8,109.6,108,109.6,2102.125,0
+PLUR.US,D,20180828,000000,108.8,108.8,104.4,107.2,3239.875,0
+PLUR.US,D,20180829,000000,106.4,108,106.4,107.2,1532,0
+PLUR.US,D,20180830,000000,104.8,108,104.8,107.2,4634.875,0
+PLUR.US,D,20180831,000000,106.4,108.8,105.6,106.4,1747.25,0
+PLUR.US,D,20180904,000000,104.8,108,104.8,106.4,1562.5,0
+PLUR.US,D,20180905,000000,104.8,106.4,104,105.6,3393.875,0
+PLUR.US,D,20180906,000000,107.2,108,104.8,105.6,1774.5,0
+PLUR.US,D,20180907,000000,104,106.4,101.6,104.8,3254.75,0
+PLUR.US,D,20180910,000000,105.6,107.2,104.24,107.2,2472.5,0
+PLUR.US,D,20180911,000000,108,108,105.6,107.2,1069.75,0
+PLUR.US,D,20180912,000000,107.2,109.6,104.88,108,1655,0
+PLUR.US,D,20180913,000000,107.2,109.6,105.6,108,3131.25,0
+PLUR.US,D,20180914,000000,108.8,108.8,104.8,106.4,1349.625,0
+PLUR.US,D,20180917,000000,105.6,105.6,100.8,103.2,3900.25,0
+PLUR.US,D,20180918,000000,101.6,107.2,101.6,105.6,1893.375,0
+PLUR.US,D,20180919,000000,104.8,107,104,105.6,867.25,0
+PLUR.US,D,20180920,000000,104.8,106.4,104.8,106.4,1821.375,0
+PLUR.US,D,20180921,000000,106.4,106.4,104,104.52,1674.125,0
+PLUR.US,D,20180924,000000,104,106.4,99.376,104.8,3963.375,0
+PLUR.US,D,20180925,000000,108,108,103.208,108,5563,0
+PLUR.US,D,20180926,000000,108,108,104.8,106.4,7487.875,0
+PLUR.US,D,20180927,000000,105.6,107.2,104,104.8,1675,0
+PLUR.US,D,20180928,000000,104.8,105.6,103.208,104,1246.625,0
+PLUR.US,D,20181001,000000,104,105.08,103.2,104,1841.75,0
+PLUR.US,D,20181002,000000,105.6,105.6,100.8,102.4,1450.25,0
+PLUR.US,D,20181003,000000,102.4,103.2,98.4,100,3741.125,0
+PLUR.US,D,20181004,000000,100,100.8,97.6,99.2,6413.875,0
+PLUR.US,D,20181005,000000,100,100,96.8,98.4,981.375,0
+PLUR.US,D,20181008,000000,97.6,97.6,94.4,96.8,6503.375,0
+PLUR.US,D,20181009,000000,96,99.2,96,97.6,879.25,0
+PLUR.US,D,20181010,000000,96,100,90.4,94.4,3862.125,0
+PLUR.US,D,20181011,000000,91.2,94.4,91.2,92,2300.375,0
+PLUR.US,D,20181012,000000,92.8,96,92.8,94.4,1419.875,0
+PLUR.US,D,20181015,000000,92,94.4,92,92.8,1551.75,0
+PLUR.US,D,20181016,000000,96.8,97.6,95.2,95.2,6759.75,0
+PLUR.US,D,20181017,000000,94.4,97.6,92.8,96,6923.5,0
+PLUR.US,D,20181018,000000,96,97.6,93.6,94.4,4089.125,0
+PLUR.US,D,20181019,000000,95.2,96.4,94.4,96,2545.375,0
+PLUR.US,D,20181022,000000,96,96,93.6,94.4,3158.375,0
+PLUR.US,D,20181023,000000,91.2,93.6,91.2,92.8,3688.875,0
+PLUR.US,D,20181024,000000,92.8,93.6,89.6,90.4,1980.125,0
+PLUR.US,D,20181025,000000,90.4,91.2,88,89.6,2285.125,0
+PLUR.US,D,20181026,000000,88,90.4,84.8,88.8,3699.875,0
+PLUR.US,D,20181029,000000,90.4,96,89.6,89.6,2000.875,0
+PLUR.US,D,20181030,000000,90.4,91.2,86.4,90.4,2933.875,0
+PLUR.US,D,20181031,000000,90.4,91.2,90.4,91.2,1473.25,0
+PLUR.US,D,20181101,000000,92,94.4,91.2,94.4,2050.75,0
+PLUR.US,D,20181102,000000,93.6,94.4,92,93.6,909.625,0
+PLUR.US,D,20181105,000000,92.8,95.2,92,92.8,950.5,0
+PLUR.US,D,20181106,000000,92,95.2,92,92.8,2633.5,0
+PLUR.US,D,20181107,000000,92.8,96.592,92.8,94.4,4434.625,0
+PLUR.US,D,20181108,000000,94.4,96,93.6,94.4,5074.25,0
+PLUR.US,D,20181109,000000,96.8,96.8,92.8,95.2,1099.375,0
+PLUR.US,D,20181112,000000,93.6,94.4,92.8,93.6,1976.5,0
+PLUR.US,D,20181113,000000,92.8,94.4,92,93.6,1907.875,0
+PLUR.US,D,20181114,000000,92.8,92.8,88.8,91.992,2270.375,0
+PLUR.US,D,20181115,000000,90.4,91.2,84,88,4292.625,0
+PLUR.US,D,20181116,000000,84.8,93.6,84.8,88,2985.75,0
+PLUR.US,D,20181119,000000,88.8,88.8,85.6,87.2,1715,0
+PLUR.US,D,20181120,000000,85.6,87.2,84.8,86.4,2006.875,0
+PLUR.US,D,20181121,000000,86.4,88,84.8,85.6,1449.75,0
+PLUR.US,D,20181123,000000,84.8,86.4,84.8,86.4,567.75,0
+PLUR.US,D,20181126,000000,86.4,87.2,84.8,86.4,1790.25,0
+PLUR.US,D,20181127,000000,83.2,85.6,82.4,84.8,3685.625,0
+PLUR.US,D,20181128,000000,84.8,88.8,84.008,86.4,4156.75,0
+PLUR.US,D,20181129,000000,85.6,86.4,83.2,86.392,1514.625,0
+PLUR.US,D,20181130,000000,85.6,88,85.04,86.4,1635.25,0
+PLUR.US,D,20181203,000000,88,88.8,86.4,87.2,2260.5,0
+PLUR.US,D,20181204,000000,89.6,93.6,81.208,84,4251.125,0
+PLUR.US,D,20181206,000000,80.8,85.6,80.8,82.4,2746.375,0
+PLUR.US,D,20181207,000000,83.2,84.8,80.8,83.2,1429.875,0
+PLUR.US,D,20181210,000000,81.6,82.68,78.4,78.96,5143.875,0
+PLUR.US,D,20181211,000000,76,79.976,73.6,75.992,5417.25,0
+PLUR.US,D,20181212,000000,75.288,75.8,68.16,72.4,7870.25,0
+PLUR.US,D,20181213,000000,67.608,72.856,64,70.4,11661.75,0
+PLUR.US,D,20181214,000000,69.696,73.6,68,68,4877.75,0
+PLUR.US,D,20181217,000000,68.8,72.112,68.8,69.6,6210,0
+PLUR.US,D,20181218,000000,68.8,71.984,68.8,69.448,3442.625,0
+PLUR.US,D,20181219,000000,66.256,68.8,65.928,67.192,3242,0
+PLUR.US,D,20181220,000000,65.6,65.968,62.4,64.12,5760.375,0
+PLUR.US,D,20181221,000000,62.92,64,60.688,63.16,3007.625,0
+PLUR.US,D,20181224,000000,61.6,61.6,60,60,2156.125,0
+PLUR.US,D,20181226,000000,60,61.024,52.832,60.8,11586.125,0
+PLUR.US,D,20181227,000000,57.68,61.6,55.52,56.992,5227.25,0
+PLUR.US,D,20181228,000000,56.8,62.92,56.8,60,4055.125,0
+PLUR.US,D,20181231,000000,60.8,65.6,60.8,63.048,4252.25,0
+PLUR.US,D,20190102,000000,62.4,73.128,61.6,70.976,3768.25,0
+PLUR.US,D,20190103,000000,75.12,78.4,73.608,76.168,3656,0
+PLUR.US,D,20190104,000000,80,85.6,76.808,83.2,6858.625,0
+PLUR.US,D,20190107,000000,81.6,87.2,81.6,86.4,3027,0
+PLUR.US,D,20190108,000000,87.2,87.2,82.4,84.8,1940.375,0
+PLUR.US,D,20190109,000000,88.8,92,87.2,89.6,9669.25,0
+PLUR.US,D,20190110,000000,88,88,83.2,85.6,3249.25,0
+PLUR.US,D,20190111,000000,87.2,87.2,84.424,85.6,1691.5,0
+PLUR.US,D,20190114,000000,87.2,91.2,85.6,89.6,2659.375,0
+PLUR.US,D,20190115,000000,88,88.8,85.6,86.4,1720.875,0
+PLUR.US,D,20190116,000000,87.2,89.6,87.2,88.8,1398.75,0
+PLUR.US,D,20190117,000000,89.6,89.6,88,89.6,875,0
+PLUR.US,D,20190118,000000,89.6,90.4,89.6,89.6,1112.875,0
+PLUR.US,D,20190122,000000,89.6,89.6,88,88.8,631.25,0
+PLUR.US,D,20190123,000000,88.8,92,88.44,89.6,2803.5,0
+PLUR.US,D,20190124,000000,88.8,95.2,88.8,92,2135.25,0
+PLUR.US,D,20190125,000000,92,95.2,91.2,91.2,1957.375,0
+PLUR.US,D,20190128,000000,91.2,92.616,88,90.4,2410.25,0
+PLUR.US,D,20190129,000000,89.6,92.4,89.6,90.4,1715.625,0
+PLUR.US,D,20190130,000000,88,92,88,90.4,3137.5,0
+PLUR.US,D,20190131,000000,91.2,94.4,91.2,92,1947.125,0
+PLUR.US,D,20190201,000000,92.464,94.4,91.2,92,2492.25,0
+PLUR.US,D,20190204,000000,90.4,93.6,89.6,90.4,2089.875,0
+PLUR.US,D,20190205,000000,89.6,92,89.6,90.4,1957.875,0
+PLUR.US,D,20190206,000000,88,88,84,84,2071.5,0
+PLUR.US,D,20190207,000000,77.512,81.6,74.4,80.8,6121.625,0
+PLUR.US,D,20190208,000000,80,80.8,79.2,80,956.125,0
+PLUR.US,D,20190211,000000,80,86.4,79.208,80.8,4038.25,0
+PLUR.US,D,20190212,000000,84,84,80,80.8,1897.75,0
+PLUR.US,D,20190213,000000,81.6,81.6,78.4,81.6,1357.625,0
+PLUR.US,D,20190214,000000,80,80.8,78.64,80.4,1669.625,0
+PLUR.US,D,20190215,000000,81.6,82.392,80,81.6,1909.5,0
+PLUR.US,D,20190219,000000,80.8,81.6,77.6,80.8,1260.875,0
+PLUR.US,D,20190220,000000,82.4,84.8,80.8,81.6,4053,0
+PLUR.US,D,20190221,000000,80.8,83.2,78.968,81.6,3132.25,0
+PLUR.US,D,20190222,000000,80,82.4,79.2,80.8,976,0
+PLUR.US,D,20190225,000000,83.2,83.2,80.8,82.4,1379.125,0
+PLUR.US,D,20190226,000000,81.6,82.008,80,81.6,2011.125,0
+PLUR.US,D,20190227,000000,81.6,81.6,80,80.8,2462.125,0
+PLUR.US,D,20190228,000000,80,80,76.48,76.48,5542.625,0
+PLUR.US,D,20190301,000000,75.136,80,73.6,79.28,1679.125,0
+PLUR.US,D,20190304,000000,77.6,78.68,76.016,76.752,1877.125,0
+PLUR.US,D,20190305,000000,76.8,79.2,76.8,78.12,1434.5,0
+PLUR.US,D,20190306,000000,77.6,77.8,75.68,76.8,2338.5,0
+PLUR.US,D,20190307,000000,77.584,77.6,76,76.4,1976.5,0
+PLUR.US,D,20190308,000000,77.44,80,77.44,79.208,1234,0
+PLUR.US,D,20190311,000000,79.2,79.2,76.888,78,5984.25,0
+PLUR.US,D,20190312,000000,77.6,79.768,76.2,77.84,2918.625,0
+PLUR.US,D,20190313,000000,78.4,79.2,76.808,77.608,2855,0
+PLUR.US,D,20190314,000000,77.984,78.84,77.144,78.736,7452.375,0
+PLUR.US,D,20190315,000000,80,80,77.6,79.52,2256.25,0
+PLUR.US,D,20190318,000000,78.32,81.6,77.6,79.112,4513.625,0
+PLUR.US,D,20190319,000000,77.952,79.08,77.68,78.32,6495.125,0
+PLUR.US,D,20190320,000000,78,78.4,76.808,78.4,3848.625,0
+PLUR.US,D,20190321,000000,78.4,79.76,76.816,79.76,1851.625,0
+PLUR.US,D,20190322,000000,76.008,78.232,76,77.608,1531.125,0
+PLUR.US,D,20190325,000000,77.6,78.04,76,76.392,8357.375,0
+PLUR.US,D,20190326,000000,76,78.4,74.4,76.76,3505.625,0
+PLUR.US,D,20190327,000000,77.144,78.304,75.24,78.16,967.125,0
+PLUR.US,D,20190328,000000,77.04,78.4,75.04,77.288,7861.75,0
+PLUR.US,D,20190329,000000,77.6,78.36,75.2,77.6,2168.625,0
+PLUR.US,D,20190401,000000,77.6,77.752,75.2,77.432,1571,0
+PLUR.US,D,20190402,000000,75.488,77.2,74.4,75.488,2187.375,0
+PLUR.US,D,20190403,000000,74.376,74.376,68,68.88,10815.125,0
+PLUR.US,D,20190404,000000,48.2,48.8,44.992,46.32,107198.75,0
+PLUR.US,D,20190405,000000,47.192,47.192,46.08,46.384,29679.75,0
+PLUR.US,D,20190408,000000,48,48.192,46.88,47,24143.625,0
+PLUR.US,D,20190409,000000,47.6,48,46.4,47.24,17439,0
+PLUR.US,D,20190410,000000,47.44,48.68,46.8,48,11312.25,0
+PLUR.US,D,20190411,000000,47.936,51.592,47.208,51.008,21503,0
+PLUR.US,D,20190412,000000,51.04,51.2,49.032,50.392,7512.75,0
+PLUR.US,D,20190415,000000,51.2,51.2,48.552,50,7617.375,0
+PLUR.US,D,20190416,000000,48.816,49.344,48.016,49.264,4856.875,0
+PLUR.US,D,20190417,000000,48.792,48.792,45,45.584,11237.125,0
+PLUR.US,D,20190418,000000,45.192,45.192,40,40.168,21974.5,0
+PLUR.US,D,20190422,000000,40.8,43.944,40.24,42,5276.25,0
+PLUR.US,D,20190423,000000,43.2,44.088,42.4,43.36,8261.75,0
+PLUR.US,D,20190424,000000,45.6,45.6,44.008,44.528,2599.25,0
+PLUR.US,D,20190425,000000,44.8,46.336,44,45.936,8134.625,0
+PLUR.US,D,20190426,000000,46.4,46.832,45.6,46.032,3305.625,0
+PLUR.US,D,20190429,000000,47.288,48.984,47.288,48.76,14759.625,0
+PLUR.US,D,20190430,000000,50.392,50.392,48.8,49.592,9558.75,0
+PLUR.US,D,20190501,000000,49.688,51.344,49.616,51.024,7303.125,0
+PLUR.US,D,20190502,000000,51.2,51.28,50.4,50.976,6580.25,0
+PLUR.US,D,20190503,000000,51.2,51.632,51.2,51.624,3682.25,0
+PLUR.US,D,20190506,000000,54.824,55.2,52.4,54.144,14730.125,0
+PLUR.US,D,20190507,000000,53.704,53.92,52,52.664,10053.5,0
+PLUR.US,D,20190508,000000,52.496,52.512,50.544,51.576,4416.75,0
+PLUR.US,D,20190509,000000,51.256,54.392,50.528,52.8,4386.375,0
+PLUR.US,D,20190510,000000,52,53.904,50.696,51.92,3869.125,0
+PLUR.US,D,20190513,000000,52.4,52.48,50.4,50.664,6369.125,0
+PLUR.US,D,20190514,000000,51.624,52.792,51.528,52.008,2882.875,0
+PLUR.US,D,20190515,000000,51.112,52.64,50.4,51.224,7630.625,0
+PLUR.US,D,20190516,000000,52,52.36,51.2,51.496,2591.75,0
+PLUR.US,D,20190517,000000,52,52,50.448,51.208,1307.5,0
+PLUR.US,D,20190520,000000,52.432,54.392,50.4,53.08,8339.375,0
+PLUR.US,D,20190521,000000,52.112,58.4,51.344,54.144,13144.75,0
+PLUR.US,D,20190522,000000,55.984,56.416,53.576,55.432,4794.5,0
+PLUR.US,D,20190523,000000,54.24,55.112,53.608,53.952,2337.25,0
+PLUR.US,D,20190524,000000,53.68,55.184,51.248,53.576,2255,0
+PLUR.US,D,20190528,000000,52.8,55.968,51.944,52.272,2944.125,0
+PLUR.US,D,20190529,000000,52.088,53.44,51.2,52,2804.625,0
+PLUR.US,D,20190530,000000,52.16,52.16,51.208,51.784,825.875,0
+PLUR.US,D,20190531,000000,52.208,52.208,51.2,52,1196,0
+PLUR.US,D,20190603,000000,51.2,52,51.2,51.576,1849,0
+PLUR.US,D,20190604,000000,51.2,51.2,49.6,50.4,2867.75,0
+PLUR.US,D,20190605,000000,49.6,49.76,47.68,48.904,1870.5,0
+PLUR.US,D,20190606,000000,48.8,48.8,45.432,46.072,4851.75,0
+PLUR.US,D,20190607,000000,48.4,48.4,44,46.512,1821.375,0
+PLUR.US,D,20190610,000000,46.4,47.84,46.4,46.712,1443.625,0
+PLUR.US,D,20190611,000000,45.552,46.4,44.872,46.192,1068.75,0
+PLUR.US,D,20190612,000000,45.6,47.2,45.08,46.304,3271.375,0
+PLUR.US,D,20190613,000000,45.6,46.4,44.8,44.8,1432.25,0
+PLUR.US,D,20190614,000000,44.8,45.8,44.8,45,236,0
+PLUR.US,D,20190617,000000,45.6,46.4,44.8,45.016,2252.5,0
+PLUR.US,D,20190618,000000,48.8,48.8,44.08,45.52,2659.5,0
+PLUR.US,D,20190619,000000,45.472,45.984,44.936,45.208,642.5,0
+PLUR.US,D,20190620,000000,45.6,47.2,45.6,46.704,3435.625,0
+PLUR.US,D,20190621,000000,45.6,46.16,45.12,45.12,1011.5,0
+PLUR.US,D,20190624,000000,44.928,46.4,44.8,46.2,1942,0
+PLUR.US,D,20190625,000000,46.44,47.2,45.64,46.976,1863.125,0
+PLUR.US,D,20190626,000000,48.088,50.68,48,48.464,5129.875,0
+PLUR.US,D,20190627,000000,48.168,49.712,48.008,48.608,3148.625,0
+PLUR.US,D,20190628,000000,49.6,50.392,48.968,49.656,607.5,0
+PLUR.US,D,20190701,000000,49.44,49.44,46.576,47.2,2911.5,0
+PLUR.US,D,20190702,000000,47.984,47.984,45.608,46,2471.125,0
+PLUR.US,D,20190703,000000,46.4,48.1768,45.84,46.2,9680.125,0
+PLUR.US,D,20190705,000000,46.4,48,46.4,47.136,1167.375,0
+PLUR.US,D,20190708,000000,47.192,47.192,45.28,45.8,3363.75,0
+PLUR.US,D,20190709,000000,44.8,45.616,44.04,45.616,3085.25,0
+PLUR.US,D,20190710,000000,43.912,44.8,43.2,43.76,15343,0
+PLUR.US,D,20190711,000000,43.048,44.792,42.944,43.736,5063.625,0
+PLUR.US,D,20190712,000000,44,46.112,44,44.92,3544.125,0
+PLUR.US,D,20190715,000000,44.544,45.48,42.8,42.872,2909.75,0
+PLUR.US,D,20190716,000000,43.2,47.6,43.2,45.992,18963.625,0
+PLUR.US,D,20190717,000000,46.72,50.4,45.64,48.8,13214,0
+PLUR.US,D,20190718,000000,47.8,51.2,47.216,47.8,7494.5,0
+PLUR.US,D,20190719,000000,48,50.4,46.576,48.344,4117.875,0
+PLUR.US,D,20190722,000000,49.072,49.072,46.68,47.024,8884.25,0
+PLUR.US,D,20190723,000000,45.488,47.376,44.24,45.488,5455,0
+PLUR.US,D,20190724,000000,43.2,43.2,31.76,34.08,51702.25,0
+PLUR.US,D,20190725,000000,34.08,40,34.08,36.24,20560.125,0
+PLUR.US,D,20190726,000000,36,42.9592,36,40.48,12745.5,0
+PLUR.US,D,20190729,000000,42.56,47.44,42.56,43.36,42784.25,0
+PLUR.US,D,20190730,000000,44.16,45.2656,44.16,44.8,11387.875,0
+PLUR.US,D,20190731,000000,46.16,46.32,41.92,42.72,48026.625,0
+PLUR.US,D,20190801,000000,41.52,41.6,37.6,38.48,29019.375,0
+PLUR.US,D,20190802,000000,39.04,41.68,38.8,41.44,7902.125,0
+PLUR.US,D,20190805,000000,39.04,39.28,36.9512,38,13017.125,0
+PLUR.US,D,20190806,000000,37.6,39.28,37.2,37.76,7482.875,0
+PLUR.US,D,20190807,000000,35.12,36.32,34.56,35.76,8058,0
+PLUR.US,D,20190808,000000,35.68,38.32,35.28,37.52,7770.375,0
+PLUR.US,D,20190809,000000,37.44,38.16,35.7776,38.08,9071.625,0
+PLUR.US,D,20190812,000000,36.72,37.12,34.16,34.72,15405.375,0
+PLUR.US,D,20190813,000000,34.08,34.08,32.24,33.04,44448.75,0
+PLUR.US,D,20190814,000000,30.72,32.24,29.6,30.64,13385.125,0
+PLUR.US,D,20190815,000000,29.44,29.6,25.92,28.08,13910.375,0
+PLUR.US,D,20190816,000000,27.92,29.6,27.68,28.96,4118.375,0
+PLUR.US,D,20190819,000000,30.48,33.6,30.48,32.88,8265.375,0
+PLUR.US,D,20190820,000000,32.08,32.08,31.28,31.28,5828.25,0
+PLUR.US,D,20190821,000000,30.96,31.36,30.4,31.2,6087.375,0
+PLUR.US,D,20190822,000000,30.16,31.12,30.08,30.32,4147.125,0
+PLUR.US,D,20190823,000000,30.4,31.68,29.864,30.3192,1846.5,0
+PLUR.US,D,20190826,000000,29.6,29.68,28.8,29.6,6250.375,0
+PLUR.US,D,20190827,000000,29.2,29.92,27.6,28,13261.25,0
+PLUR.US,D,20190828,000000,27.76,29.12,27.68,27.68,3206.25,0
+PLUR.US,D,20190829,000000,28.08,28.72,27.88,28.16,1901.625,0
+PLUR.US,D,20190830,000000,28.252,29.04,28.0032,28.5144,1934.125,0
+PLUR.US,D,20190903,000000,29.6,30.88,28.8,29.92,15891.625,0
+PLUR.US,D,20190904,000000,30.24,30.88,30.16,30.72,4681.375,0
+PLUR.US,D,20190905,000000,31.6,34.48,31.2,33.92,17498.875,0
+PLUR.US,D,20190906,000000,33.92,34.4,32.16,32.48,9656,0
+PLUR.US,D,20190909,000000,33.44,33.92,32.32,32.8,6539,0
+PLUR.US,D,20190910,000000,32.4,33.6,32,32.8,1874.375,0
+PLUR.US,D,20190911,000000,32.8,33.44,32.32,32.88,1937.875,0
+PLUR.US,D,20190912,000000,32.7016,33.932,32.6608,32.96,890.625,0
+PLUR.US,D,20190913,000000,34.08,36.1528,33.5928,35.2,8383.75,0
+PLUR.US,D,20190916,000000,34.88,35.52,34.16,34.72,3996.25,0
+PLUR.US,D,20190917,000000,35.92,36.7192,34,34.24,10084,0
+PLUR.US,D,20190918,000000,33.92,35.36,33.92,34.4,6309.125,0
+PLUR.US,D,20190919,000000,34,34.24,33.3848,33.88,3691.25,0
+PLUR.US,D,20190920,000000,33.92,34.4,33.12,33.12,3061.375,0
+PLUR.US,D,20190923,000000,32.56,33.2,32.32,32.96,2810.375,0
+PLUR.US,D,20190924,000000,32.8,33.44,32.56,32.72,4180.375,0
+PLUR.US,D,20190925,000000,32.4,32.4008,31.3,32,2419.5,0
+PLUR.US,D,20190926,000000,31.84,31.92,30.56,31.04,2710.25,0
+PLUR.US,D,20190927,000000,30.7032,31.36,30.24,30.56,2828.125,0
+PLUR.US,D,20190930,000000,30.56,30.8,29.76,29.92,4476.75,0
+PLUR.US,D,20191001,000000,29.68,30,29.28,29.6,2180.625,0
+PLUR.US,D,20191002,000000,30,30,29.28,29.76,2367,0
+PLUR.US,D,20191003,000000,29.2,29.68,28.72,29.4,3247.625,0
+PLUR.US,D,20191004,000000,29.44,29.5072,28.4,29.28,1887.125,0
+PLUR.US,D,20191007,000000,29.12,30.24,28.64,29.12,8077.75,0
+PLUR.US,D,20191008,000000,28.836,29.2,28.4408,29.04,2748.75,0
+PLUR.US,D,20191009,000000,29.2,29.92,28.64,29.44,2097.375,0
+PLUR.US,D,20191010,000000,29.2,29.28,28.24,28.56,1935.125,0
+PLUR.US,D,20191011,000000,28.64,29.2,28.5216,29.12,3021.875,0
+PLUR.US,D,20191014,000000,28.64,30,28.48,29.28,6161.75,0
+PLUR.US,D,20191015,000000,30.16,30.16,28.8032,29.52,4513.625,0
+PLUR.US,D,20191016,000000,29.2,29.28,28.6648,29.28,1795.875,0
+PLUR.US,D,20191017,000000,29.12,29.76,28.8,29.2,1794.25,0
+PLUR.US,D,20191018,000000,29.04,29.28,28.4808,28.8,2553.125,0
+PLUR.US,D,20191021,000000,29.28,31.92,28.24,30.88,11589.375,0
+PLUR.US,D,20191022,000000,30.56,32.4,28.96,29.04,21525.625,0
+PLUR.US,D,20191023,000000,28.72,30.08,28.48,28.48,6031.125,0
+PLUR.US,D,20191024,000000,28.88,29.76,26.72,27.2,11272.5,0
+PLUR.US,D,20191025,000000,27.92,28,26.44,27.84,8314.375,0
+PLUR.US,D,20191028,000000,27.04,28.24,26.72,27.84,7556.125,0
+PLUR.US,D,20191029,000000,27.04,28.72,27.04,28,6412.5,0
+PLUR.US,D,20191030,000000,27.2,27.76,27.2,27.2,3280,0
+PLUR.US,D,20191031,000000,27.2,27.2,26.24,26.64,7288.125,0
+PLUR.US,D,20191101,000000,27.04,28.08,27.04,27.84,5011.375,0
+PLUR.US,D,20191104,000000,27.84,27.84,26.08,26.32,15905.625,0
+PLUR.US,D,20191105,000000,26.64,27.4384,26.64,27.12,13049,0
+PLUR.US,D,20191106,000000,27.36,27.92,27.12,27.28,10138.125,0
+PLUR.US,D,20191107,000000,27.4368,27.52,25.68,26.5368,4356.625,0
+PLUR.US,D,20191108,000000,26.88,27.2,25.84,26.8,6129.5,0
+PLUR.US,D,20191111,000000,26.56,27.2,26,27.2,4721.5,0
+PLUR.US,D,20191112,000000,26.96,27.44,26.2104,26.32,9285.25,0
+PLUR.US,D,20191113,000000,26.4,27.36,25.36,26,21163.625,0
+PLUR.US,D,20191114,000000,26.48,26.48,25.36,25.6,4667.625,0
+PLUR.US,D,20191115,000000,26.24,26.4328,25.44,25.84,2911,0
+PLUR.US,D,20191118,000000,26.08,26.24,25.28,25.68,4839.875,0
+PLUR.US,D,20191119,000000,25.36,26.32,24.88,25.52,4681.875,0
+PLUR.US,D,20191120,000000,25.76,26.32,25.68,26.16,2529.625,0
+PLUR.US,D,20191121,000000,26,26.4,25.76,26.16,3306.75,0
+PLUR.US,D,20191122,000000,26,26.4,25.52,26,3701.5,0
+PLUR.US,D,20191125,000000,25.84,27.36,25.84,27.04,6917.625,0
+PLUR.US,D,20191126,000000,27.28,28.8,27.28,28,11853.875,0
+PLUR.US,D,20191127,000000,27.44,27.76,26.56,27.76,8879.375,0
+PLUR.US,D,20191129,000000,26.56,27.6,26.56,26.8,5441.25,0
+PLUR.US,D,20191202,000000,26.88,29.44,26.8,28.88,13458,0
+PLUR.US,D,20191203,000000,29.04,30.6368,28.572,30.4,19065.125,0
+PLUR.US,D,20191204,000000,30.96,30.96,29.2,30.4,11298.375,0
+PLUR.US,D,20191205,000000,30.8,31.2,29.92,30.24,6347.625,0
+PLUR.US,D,20191206,000000,30.24,30.64,30,30.56,4659,0
+PLUR.US,D,20191209,000000,30.08,30.336,29.44,29.52,6626.375,0
+PLUR.US,D,20191210,000000,29.12,29.2,28.24,28.48,5378.5,0
+PLUR.US,D,20191211,000000,28.08,28.212,27.04,27.6,9312.625,0
+PLUR.US,D,20191212,000000,27.68,28.16,27.36,27.92,3235.375,0
+PLUR.US,D,20191213,000000,28.08,28.08,27.04,27.28,2917.5,0
+PLUR.US,D,20191216,000000,28.32,30,27.6,29.76,23469.75,0
+PLUR.US,D,20191217,000000,30,34.892,29.304,33.68,41966.5,0
+PLUR.US,D,20191218,000000,32.56,33.12,30.96,31.36,138411.25,0
+PLUR.US,D,20191219,000000,31.36,33.04,30.88,31.12,35259.625,0
+PLUR.US,D,20191220,000000,31.6,32.24,30.88,31.76,13539.25,0
+PLUR.US,D,20191223,000000,32.24,33.36,31.52,32,27826.875,0
+PLUR.US,D,20191224,000000,31.84,33.2,31.76,31.76,16499,0
+PLUR.US,D,20191226,000000,32.24,32.24,31.36,31.6,14184.375,0
+PLUR.US,D,20191227,000000,32.24,32.56,30.8,32.48,11492,0
+PLUR.US,D,20191230,000000,32,32.16,31.6,31.84,9592.125,0
+PLUR.US,D,20191231,000000,32,32,31.2,31.52,12359.25,0
+PLUR.US,D,20200102,000000,31.52,31.6,30.48,30.76,87079.875,0
+PLUR.US,D,20200103,000000,30.56,30.72,30.24,30.44,8255.375,0
+PLUR.US,D,20200106,000000,30.08,30.08,28.8,29.44,13894.625,0
+PLUR.US,D,20200107,000000,30,30,29.12,29.76,6145.25,0
+PLUR.US,D,20200108,000000,29.92,31.28,29.44,31.24,27043.75,0
+PLUR.US,D,20200109,000000,31.12,31.84,31.04,31.36,24705.125,0
+PLUR.US,D,20200110,000000,31.28,36,31.28,33.92,33829.375,0
+PLUR.US,D,20200113,000000,33.12,34.56,31.76,32,25916.75,0
+PLUR.US,D,20200114,000000,32,33.584,31.82,32.8,7355.875,0
+PLUR.US,D,20200115,000000,32.64,33.44,32.4,32.56,9617.125,0
+PLUR.US,D,20200116,000000,32.56,32.64,30,32,72028.875,0
+PLUR.US,D,20200117,000000,32.24,33.2,31.84,32.64,21431.5,0
+PLUR.US,D,20200121,000000,32,32.56,31.84,31.92,8241.75,0
+PLUR.US,D,20200122,000000,31.92,31.96,30.56,30.72,9593.875,0
+PLUR.US,D,20200123,000000,30.8,31.04,30,30.48,11395.875,0
+PLUR.US,D,20200124,000000,30.72,30.96,30.08,30.4,11378.625,0
+PLUR.US,D,20200127,000000,30,30.44,28.88,29.36,19944.875,0
+PLUR.US,D,20200128,000000,30.32,30.48,30.08,30.24,7973.75,0
+PLUR.US,D,20200129,000000,30.08,30.4528,29.6,29.84,2525.875,0
+PLUR.US,D,20200130,000000,29.6,30.4,29.6,30.0672,9409.875,0
+PLUR.US,D,20200131,000000,30,30.72,29.68,29.92,4869.625,0
+PLUR.US,D,20200203,000000,30,31.6,29.28,31.44,10831.875,0
+PLUR.US,D,20200204,000000,31.68,32.0704,31.1232,31.6,9678.625,0
+PLUR.US,D,20200205,000000,31.68,32,30.72,30.88,6146.875,0
+PLUR.US,D,20200206,000000,30.96,30.96,29.52,30.24,12954.625,0
+PLUR.US,D,20200207,000000,30.72,31.36,30.24,30.4,13317.875,0
+PLUR.US,D,20200210,000000,30,30,28.7392,28.96,10810.25,0
+PLUR.US,D,20200211,000000,28.96,30.16,28.96,29.6,4072,0
+PLUR.US,D,20200212,000000,29.6,30.4,29.6,30.24,8294.375,0
+PLUR.US,D,20200213,000000,30.24,31.56,30.24,31.12,12371.875,0
+PLUR.US,D,20200214,000000,31.2,41.36,30.9608,37.28,129747.5,0
+PLUR.US,D,20200218,000000,36.96,37.2,34.4,36.4,29083.625,0
+PLUR.US,D,20200219,000000,36.4,36.4,35.2,35.68,14835.75,0
+PLUR.US,D,20200220,000000,35.68,36.48,34.88,35.6,16218.75,0
+PLUR.US,D,20200221,000000,35.28,35.68,34.8,35.68,4662.5,0
+PLUR.US,D,20200224,000000,34.8,34.8,32.88,33.36,17174.25,0
+PLUR.US,D,20200225,000000,33.12,33.28,32,32.4,13625.875,0
+PLUR.US,D,20200226,000000,32.72,33.6,32.08,32.56,17731.25,0
+PLUR.US,D,20200227,000000,31.44,31.76,29.4176,30.48,20103.375,0
+PLUR.US,D,20200228,000000,29.6,30,28.96,30,11137.25,0
+PLUR.US,D,20200302,000000,30.32,32.8,29.68,31.68,21251.625,0
+PLUR.US,D,20200303,000000,28.08,29.84,28.08,28.8,32625.5,0
+PLUR.US,D,20200304,000000,28.88,29.2,28.8,29.04,5091.375,0
+PLUR.US,D,20200305,000000,28.56,28.56,27.04,27.44,34026.625,0
+PLUR.US,D,20200306,000000,26.56,27.8808,26.56,26.8,11735.5,0
+PLUR.US,D,20200309,000000,23.52,25.2,22.7192,23.52,31607.625,0
+PLUR.US,D,20200310,000000,23.52,25.2936,23.52,24.16,9695,0
+PLUR.US,D,20200311,000000,22.8,23.68,22.8,23.12,9960,0
+PLUR.US,D,20200312,000000,24,33.52,22.56,24.64,191667,0
+PLUR.US,D,20200313,000000,26.56,28.56,25.28,28.16,38455.5,0
+PLUR.US,D,20200316,000000,25.6,26.48,23.92,24.32,33397.5,0
+PLUR.US,D,20200317,000000,27.12,27.68,25.36,26.48,47539.125,0
+PLUR.US,D,20200318,000000,25.92,27.2,24.24,24.96,35463.125,0
+PLUR.US,D,20200319,000000,25.2,26.92,25.2,26.24,13854.125,0
+PLUR.US,D,20200320,000000,26.4,30,26,26.56,104805.25,0
+PLUR.US,D,20200323,000000,27.12,27.12,25.36,27.12,20165.75,0
+PLUR.US,D,20200324,000000,27.6,28,26.8,27.6,63675.625,0
+PLUR.US,D,20200325,000000,27.84,30.24,26.16,27.12,140939.875,0
+PLUR.US,D,20200326,000000,26.96,28.72,25.68,26,79608.25,0
+PLUR.US,D,20200327,000000,24.96,25.2,23.2,24.08,20565.25,0
+PLUR.US,D,20200330,000000,26.48,42,24.96,33.12,496357.75,0
+PLUR.US,D,20200331,000000,32.48,33.44,28.48,29.36,125228,0
+PLUR.US,D,20200401,000000,28.8,29.2,26.16,27.36,53951.25,0
+PLUR.US,D,20200402,000000,28.16,28.16,25.74,26.32,74697.375,0
+PLUR.US,D,20200403,000000,26.48,26.5408,24.72,26,51583.25,0
+PLUR.US,D,20200406,000000,26.64,27.6,25.04,26.88,33194.25,0
+PLUR.US,D,20200407,000000,35.92,41.6,32.16,32.88,2592452.75,0
+PLUR.US,D,20200408,000000,32.4,38.8,31.6,38.8,482567,0
+PLUR.US,D,20200409,000000,55.04,68.72,48.08,55.76,1802270.875,0
+PLUR.US,D,20200413,000000,69.6,76.4,60.48,63.28,1374416.75,0
+PLUR.US,D,20200414,000000,67.12,68,57.04,67.28,503246.125,0
+PLUR.US,D,20200415,000000,70,86.08,66.4,78.72,1099030.5,0
+PLUR.US,D,20200416,000000,81.2,83.2,70.88,72.72,652748.125,0
+PLUR.US,D,20200417,000000,66.8,69.36,57.36,67.52,322155.375,0
+PLUR.US,D,20200420,000000,62.96,76.48,62.88,69.52,334667.5,0
+PLUR.US,D,20200421,000000,70.8,75.76,70.8,73.52,306604.25,0
+PLUR.US,D,20200422,000000,77.6,79.12,71.68,71.92,320017,0
+PLUR.US,D,20200423,000000,74.8,87.04,73.2,82.88,489653.375,0
+PLUR.US,D,20200424,000000,99.2456,106.32,96.24,99.44,959600.125,0
+PLUR.US,D,20200427,000000,100.88,102.08,82,85.44,417508,0
+PLUR.US,D,20200428,000000,89.68,91.76,86,86.64,202797,0
+PLUR.US,D,20200429,000000,88,88.72,68.88,74.8,471589.125,0
+PLUR.US,D,20200430,000000,76.08,78.8,71.2,73.36,168954.125,0
+PLUR.US,D,20200501,000000,70.24,71.12,62.24,67.28,288190,0
+PLUR.US,D,20200504,000000,73.92,75.84,68.8,74.88,260322.875,0
+PLUR.US,D,20200505,000000,72.16,80.24,68.96,75.04,266739.125,0
+PLUR.US,D,20200506,000000,73.92,75.28,71.52,72.8,123519.375,0
+PLUR.US,D,20200507,000000,71.84,73.12,67.28,67.92,160058.125,0
+PLUR.US,D,20200508,000000,80.8,84.56,77.0424,79.12,901543.125,0
+PLUR.US,D,20200511,000000,78.48,78.8,72.24,76.56,194517.875,0
+PLUR.US,D,20200512,000000,76.56,81.04,72.8,78.08,176823.75,0
+PLUR.US,D,20200513,000000,78.8,78.8,71.3608,73.52,112150.875,0
+PLUR.US,D,20200514,000000,79.2,86.96,76.08,80.48,456511,0
+PLUR.US,D,20200515,000000,81.2,82.8,77.6,79.12,104940.25,0
+PLUR.US,D,20200518,000000,79.44,81.36,74.08,74.56,180288.875,0
+PLUR.US,D,20200519,000000,73.68,75.12,70.08,70.48,131639.375,0
+PLUR.US,D,20200520,000000,72,73.2,68.4,70.56,97423.125,0
+PLUR.US,D,20200521,000000,70.4,71.6192,66.48,68.48,149643,0
+PLUR.US,D,20200522,000000,68.56,69.76,66.08,67.12,87322.25,0
+PLUR.US,D,20200526,000000,68.08,68.08,61.84,63.52,166768.75,0
+PLUR.US,D,20200527,000000,65.04,66.88,62.88,63.92,127497.125,0
+PLUR.US,D,20200528,000000,66.08,66.56,64,66.48,49726,0
+PLUR.US,D,20200529,000000,65.44,66.64,63.2,64.24,48078.75,0
+PLUR.US,D,20200601,000000,63.92,64,62.48,63.52,58897.75,0
+PLUR.US,D,20200602,000000,63.36,63.6,57.56,61.44,130370.125,0
+PLUR.US,D,20200603,000000,61.6,63.52,61.12,63.12,73791.875,0
+PLUR.US,D,20200604,000000,63.04,66.16,62.8,62.88,52738.875,0
+PLUR.US,D,20200605,000000,64.32,65.52,60.8,61.76,85770.625,0
+PLUR.US,D,20200608,000000,63.5872,63.5872,56.96,58.56,118964.875,0
+PLUR.US,D,20200609,000000,57.12,58.08,56.08,56.4,69015.875,0
+PLUR.US,D,20200610,000000,56.72,64,54.8024,60.32,94331.75,0
+PLUR.US,D,20200611,000000,61.2,61.9888,55.44,57.04,82008.25,0
+PLUR.US,D,20200612,000000,56.88,59.92,56.08,58.24,44533.75,0
+PLUR.US,D,20200615,000000,56.48,64,56.16,63.12,80107.875,0
+PLUR.US,D,20200616,000000,64.48,64.48,58,60.64,78087,0
+PLUR.US,D,20200617,000000,60.32,61.76,58.32,58.8,36800.625,0
+PLUR.US,D,20200618,000000,58.64,59.68,56.96,58.96,46195.125,0
+PLUR.US,D,20200619,000000,62.32,62.32,60.32,61.28,71754,0
+PLUR.US,D,20200622,000000,61.36,62.72,58.408,61.92,50436.5,0
+PLUR.US,D,20200623,000000,61.84,65.2,61.68,64.4,83923.5,0
+PLUR.US,D,20200624,000000,64.16,67.76,63.04,66.4,74942,0
+PLUR.US,D,20200625,000000,67.52,74.8,67.2,72.88,138909.25,0
+PLUR.US,D,20200626,000000,74.48,74.5928,67.2,70.4,63631.875,0
+PLUR.US,D,20200629,000000,69.76,70.152,65.04,68,73870.375,0
+PLUR.US,D,20200630,000000,68.48,71.76,66.8,70.72,38796.625,0
+PLUR.US,D,20200701,000000,70.8,72.32,68.88,69.92,40144,0
+PLUR.US,D,20200702,000000,70.16,72.48,70.08,71.36,39326,0
+PLUR.US,D,20200706,000000,73.52,74.16,71.2,72.16,48073.75,0
+PLUR.US,D,20200707,000000,71.04,71.92,69.2,69.92,43601.875,0
+PLUR.US,D,20200708,000000,70.64,72,69.6,71.2,33643.25,0
+PLUR.US,D,20200709,000000,72.24,72.24,68.88,70.8,50515.125,0
+PLUR.US,D,20200710,000000,71.2,71.44,68,69.36,38401.5,0
+PLUR.US,D,20200713,000000,71.2,72,68.72,68.88,33467.125,0
+PLUR.US,D,20200714,000000,68.88,70.32,66.32,67.2,42145.75,0
+PLUR.US,D,20200715,000000,68.08,71.84,65.52,70.8,54343.5,0
+PLUR.US,D,20200716,000000,69.6,73.52,69.6,73.2,62574.375,0
+PLUR.US,D,20200717,000000,68.8,74,66.48,70.4,51753.875,0
+PLUR.US,D,20200720,000000,72.32,79.04,71.52,75.6,100192.875,0
+PLUR.US,D,20200721,000000,76.88,77.72,70.72,71.04,83961.625,0
+PLUR.US,D,20200722,000000,71.68,75.2,71.44,73.36,54282.125,0
+PLUR.US,D,20200723,000000,74.56,75.44,67.2,69.44,79765.625,0
+PLUR.US,D,20200724,000000,70.64,72.16,65.6,68.4,55901.25,0
+PLUR.US,D,20200727,000000,68.08,68.08,62.88,67.68,76512.625,0
+PLUR.US,D,20200728,000000,67.28,68.24,64.92,68,47683.875,0
+PLUR.US,D,20200729,000000,67.6,73.7584,66.08,72,84316.5,0
+PLUR.US,D,20200730,000000,69.2,74.64,68.48,73.2,53085.25,0
+PLUR.US,D,20200731,000000,75.52,79.92,75.52,78.4,112521.5,0
+PLUR.US,D,20200803,000000,75.92,97.2,71.52,88.32,401609.75,0
+PLUR.US,D,20200804,000000,84.8,84.8,80.48,81.28,90157.75,0
+PLUR.US,D,20200805,000000,79.6,81.8912,76.48,79.12,84873.125,0
+PLUR.US,D,20200806,000000,77.76,77.8136,72.8,72.8,67366.25,0
+PLUR.US,D,20200807,000000,72.64,74.96,70.7504,71.76,54785.125,0
+PLUR.US,D,20200810,000000,74.48,75.92,70.48,72,82813.375,0
+PLUR.US,D,20200811,000000,72,72.24,67.76,68.16,60450.75,0
+PLUR.US,D,20200812,000000,72,72.08,68.56,69.92,69411.125,0
+PLUR.US,D,20200813,000000,70,71.04,68.72,69.6,39287.25,0
+PLUR.US,D,20200814,000000,71.36,72.72,69.28,69.76,47235.5,0
+PLUR.US,D,20200817,000000,74.48,78.08,72.72,77.44,91478.375,0
+PLUR.US,D,20200818,000000,78.72,81.04,76.32,77.12,96177.125,0
+PLUR.US,D,20200819,000000,77.12,86.32,75.6,85.52,143330.375,0
+PLUR.US,D,20200820,000000,82.8,87.2,81.92,83.52,92650.875,0
+PLUR.US,D,20200821,000000,82.96,85.28,79.68,80.08,59682.375,0
+PLUR.US,D,20200824,000000,83.2,83.2,79.92,80.24,71245.75,0
+PLUR.US,D,20200825,000000,80.72,81.84,78.72,81.76,43809.375,0
+PLUR.US,D,20200826,000000,80.64,83.12,80,82.16,28789.875,0
+PLUR.US,D,20200827,000000,87.44,89.6,84.4824,86.08,117782.25,0
+PLUR.US,D,20200828,000000,85.84,88.88,84.1352,88.08,41019.5,0
+PLUR.US,D,20200831,000000,87.68,92.4,86.08,91.84,54718.5,0
+PLUR.US,D,20200901,000000,91.6,92.8,86.64,88.72,87533.625,0
+PLUR.US,D,20200902,000000,88.64,89.2,84,86.24,52193.625,0
+PLUR.US,D,20200903,000000,85.12,87.52,81.12,81.44,44945.5,0
+PLUR.US,D,20200904,000000,80,82.16,73.6,79.04,58668.25,0
+PLUR.US,D,20200908,000000,77.12,82,76.16,79.52,30854.25,0
+PLUR.US,D,20200909,000000,80,83.44,80,81.6,21817,0
+PLUR.US,D,20200910,000000,81.84,84.4,81.0456,81.6,22522.625,0
+PLUR.US,D,20200911,000000,82.4,85.6,81.44,81.76,23491.75,0
+PLUR.US,D,20200914,000000,82.96,86.48,82.08,84.08,18618,0
+PLUR.US,D,20200915,000000,84.56,85.1352,76.88,77.28,56321.75,0
+PLUR.US,D,20200916,000000,78.4,80.64,78.3376,78.88,23774.25,0
+PLUR.US,D,20200917,000000,76.72,78.8,76.4,78.08,21926.25,0
+PLUR.US,D,20200918,000000,80,81.76,78.34,80.72,26891.75,0
+PLUR.US,D,20200921,000000,78.64,79.76,77.84,78.48,20367.75,0
+PLUR.US,D,20200922,000000,78.56,78.88,76.6536,77.76,15475.625,0
+PLUR.US,D,20200923,000000,77.68,77.68,68.88,72.48,61939.125,0
+PLUR.US,D,20200924,000000,72,73.0416,70.4,71.2,22478.375,0
+PLUR.US,D,20200925,000000,72,78.6304,71.736,77.28,44579.5,0
+PLUR.US,D,20200928,000000,77.28,79.76,75.2,75.92,18931.875,0
+PLUR.US,D,20200929,000000,76.8,83.84,75.44,80.96,37459.5,0
+PLUR.US,D,20200930,000000,81.2,84.4,80.7736,84.24,45730.75,0
+PLUR.US,D,20201001,000000,82.32,83.36,77.04,80.16,30666.125,0
+PLUR.US,D,20201002,000000,79.92,85.12,79.44,81.76,32360.625,0
+PLUR.US,D,20201005,000000,81.76,84.4976,81.3384,83.76,10244.125,0
+PLUR.US,D,20201006,000000,83.76,84.56,81.28,82.4,14678.125,0
+PLUR.US,D,20201007,000000,86.4,88.8,84.944,86.8,45044.75,0
+PLUR.US,D,20201008,000000,87.6,89.84,87.2,88.96,31780.25,0
+PLUR.US,D,20201009,000000,88.96,91.2,87.6,89.04,18332.25,0
+PLUR.US,D,20201012,000000,87.84,89.92,85.68,88.48,24455.75,0
+PLUR.US,D,20201013,000000,86.72,87.44,81.6,86,46839.875,0
+PLUR.US,D,20201014,000000,86.48,86.48,83.76,84.88,16566,0
+PLUR.US,D,20201015,000000,83.12,84,81.6256,82.08,19153.5,0
+PLUR.US,D,20201016,000000,82.4,87.6,82.32,85.44,26201.5,0
+PLUR.US,D,20201019,000000,87.76,92.8,87.552,89.12,49034.625,0
+PLUR.US,D,20201020,000000,87.84,89.5936,83.28,85.68,31348.875,0
+PLUR.US,D,20201021,000000,86,86.96,77.76,78,54777.75,0
+PLUR.US,D,20201022,000000,79.36,80.8,75.52,77.6,33381.875,0
+PLUR.US,D,20201023,000000,78.32,80,76,78.96,17912.5,0
+PLUR.US,D,20201026,000000,78,79.2,74.4,76.08,17740.625,0
+PLUR.US,D,20201027,000000,75.2,78.24,74.48,77.92,16225.5,0
+PLUR.US,D,20201028,000000,75.04,75.6,72.72,73.92,19165.125,0
+PLUR.US,D,20201029,000000,73.76,75.44,72.8336,74.48,14358.875,0
+PLUR.US,D,20201030,000000,74.4,77.9256,73.0392,74.16,32910.25,0
+PLUR.US,D,20201102,000000,74.4,76.08,72.24,74.08,19137.75,0
+PLUR.US,D,20201103,000000,74.64,76,73.44,75.52,20172.875,0
+PLUR.US,D,20201104,000000,76.48,79.92,75.5768,78.4,31686.5,0
+PLUR.US,D,20201105,000000,78.88,81.6,78.08,81.12,24506.75,0
+PLUR.US,D,20201106,000000,80,81.12,78,78.64,13430.5,0
+PLUR.US,D,20201109,000000,75.2,75.2,68.72,69.6,83256.25,0
+PLUR.US,D,20201110,000000,68.8,71.52,65.68,69.28,38567,0
+PLUR.US,D,20201111,000000,69.92,73.2,69.52,72.56,22547.5,0
+PLUR.US,D,20201112,000000,72.24,74.96,72,73.68,16303.625,0
+PLUR.US,D,20201113,000000,75.36,76,72.8,73.36,18603.375,0
+PLUR.US,D,20201116,000000,73.12,74.8,70.64,72.08,21611.125,0
+PLUR.US,D,20201117,000000,73.2,75.6,70.24,75.12,32818.375,0
+PLUR.US,D,20201118,000000,75.12,79.04,75.12,76.56,26279.375,0
+PLUR.US,D,20201119,000000,76,77.28,72.64,73.36,25795.5,0
+PLUR.US,D,20201120,000000,73.6,74.4,71.28,73.52,26840.625,0
+PLUR.US,D,20201123,000000,73.44,76.56,72.8,75.6,17973.25,0
+PLUR.US,D,20201124,000000,72.88,75.44,72.88,73.12,24079.125,0
+PLUR.US,D,20201125,000000,72.8,75.44,72.8,74.48,21391.5,0
+PLUR.US,D,20201127,000000,74.24,78.72,74.24,76.64,13681.25,0
+PLUR.US,D,20201130,000000,76.64,81.04,76.08,80.88,42520.875,0
+PLUR.US,D,20201201,000000,81.92,82,77.92,79.84,26668.875,0
+PLUR.US,D,20201202,000000,79.04,85.12,78.08,84,40770.625,0
+PLUR.US,D,20201203,000000,83.76,86.32,83.2,85.36,41312.5,0
+PLUR.US,D,20201204,000000,84.48,87.04,83.6,86.64,40761.75,0
+PLUR.US,D,20201207,000000,85.24,93.52,85.24,91.2,38279.75,0
+PLUR.US,D,20201208,000000,91.12,94.8,89.2,91.68,38983.75,0
+PLUR.US,D,20201209,000000,50.88,63.76,49.68,56,745279.375,0
+PLUR.US,D,20201210,000000,52.96,54.64,48.08,49.76,225233.25,0
+PLUR.US,D,20201211,000000,48.72,50.8,45.76,47.44,90618.125,0
+PLUR.US,D,20201214,000000,49.28,50.24,47.76,49.04,63616.875,0
+PLUR.US,D,20201215,000000,48.72,49.2,46.16,47.76,71095.25,0
+PLUR.US,D,20201216,000000,47.12,47.92,46,47.6,42365.25,0
+PLUR.US,D,20201217,000000,47.12,50.16,47.12,49.68,61993,0
+PLUR.US,D,20201218,000000,49.92,51.04,49.28,49.76,55007.25,0
+PLUR.US,D,20201221,000000,48,50.64,47.84,49.44,55979.375,0
+PLUR.US,D,20201222,000000,49.92,54.72,49.84,54.08,92593.75,0
+PLUR.US,D,20201223,000000,52.08,58.24,52.08,55.92,85069.875,0
+PLUR.US,D,20201224,000000,55.68,59.04,55.6,57.68,46368.375,0
+PLUR.US,D,20201228,000000,57.68,61.4816,56.88,57.04,85866,0
+PLUR.US,D,20201229,000000,58,63.12,53.76,56.16,99215.125,0
+PLUR.US,D,20201230,000000,55.76,59.76,55.76,59.04,35863.625,0
+PLUR.US,D,20201231,000000,58.08,58.8,55.52,56.56,46175.125,0
+PLUR.US,D,20210104,000000,56.24,58,54.88,56.64,37362.75,0
+PLUR.US,D,20210105,000000,56.72,57.76,55.76,57.76,23752.75,0
+PLUR.US,D,20210106,000000,57.2,59.52,56.24,56.24,52406.625,0
+PLUR.US,D,20210107,000000,57.2,60.4,57.2,58.96,61697.625,0
+PLUR.US,D,20210108,000000,59.04,62.64,58.32,59.28,80115,0
+PLUR.US,D,20210111,000000,59.28,79.12,56.16,67.92,881812.625,0
+PLUR.US,D,20210112,000000,68.8,69.0384,63.44,66.48,165951.625,0
+PLUR.US,D,20210113,000000,66.08,67.12,62.1064,64.8,94942.25,0
+PLUR.US,D,20210114,000000,64,73.36,63.28,65.12,334209.625,0
+PLUR.US,D,20210115,000000,64.88,68.72,64.16,64.32,107992.625,0
+PLUR.US,D,20210119,000000,65.68,67.44,62.96,62.96,79983.125,0
+PLUR.US,D,20210120,000000,64.64,65.5216,62.4,63.12,68448,0
+PLUR.US,D,20210121,000000,63.6,63.84,58.64,58.8,81031.125,0
+PLUR.US,D,20210122,000000,58.48,61.68,58.4,60.48,48934.75,0
+PLUR.US,D,20210125,000000,61.84,63.272,56.4,59.6,66735.625,0
+PLUR.US,D,20210126,000000,60.8,61.36,57.6,58.4,45926.5,0
+PLUR.US,D,20210127,000000,57.36,59.52,54.24,56.64,62283,0
+PLUR.US,D,20210128,000000,56.16,58.4,54.5152,56.88,32017,0
+PLUR.US,D,20210129,000000,56.88,58,54.48,55.96,39661.375,0
+PLUR.US,D,20210201,000000,56.96,60.8,55.6,59.68,48221.25,0
+PLUR.US,D,20210202,000000,54.32,55.12,50.8,52.24,263685.375,0
+PLUR.US,D,20210203,000000,51.04,53.424,50.24,51.2,183310.875,0
+PLUR.US,D,20210204,000000,52.56,53.2,51.6,51.68,66267.625,0
+PLUR.US,D,20210205,000000,53.44,54.72,52.56,54.24,90445.5,0
+PLUR.US,D,20210208,000000,55.92,62.8,55.36,61.92,277291.625,0
+PLUR.US,D,20210209,000000,62.96,63.6,60.8,60.96,104104.875,0
+PLUR.US,D,20210210,000000,64.8,68.8,61.44,65.04,233107.5,0
+PLUR.US,D,20210211,000000,64.8,66.32,61.6,63.76,125326,0
+PLUR.US,D,20210212,000000,63.92,65.12,61.68,62.88,60611.25,0
+PLUR.US,D,20210216,000000,63.92,65.92,62.48,62.8,82392.375,0
+PLUR.US,D,20210217,000000,61.92,62.16,58.08,60.48,56755.75,0
+PLUR.US,D,20210218,000000,58.48,59.6,54.48,57.68,103635.625,0
+PLUR.US,D,20210219,000000,57.92,59.28,56.88,57.76,49327.375,0
+PLUR.US,D,20210222,000000,56.4,58.88,54.16,54.56,71027.125,0
+PLUR.US,D,20210223,000000,54,55.828,49.2,51.84,148708.375,0
+PLUR.US,D,20210224,000000,52.16,54.32,51.52,53.92,40588.75,0
+PLUR.US,D,20210225,000000,52.96,54.96,48.252,50.48,53145.375,0
+PLUR.US,D,20210226,000000,49.52,51.92,46.4,50.72,63546.625,0
+PLUR.US,D,20210301,000000,51.2,51.76,49.28,49.68,44089.625,0
+PLUR.US,D,20210302,000000,50,51.1168,48.24,49.12,34091.125,0
+PLUR.US,D,20210303,000000,50,50,44.4,44.64,78295.875,0
+PLUR.US,D,20210304,000000,46,46,39.84,42.8,131225.125,0
+PLUR.US,D,20210305,000000,42.24,42.4,34.4,39.92,166896.75,0
+PLUR.US,D,20210308,000000,39.36,41.6,38.0008,38.96,53195.25,0
+PLUR.US,D,20210309,000000,40.32,42.64,40.08,41.28,83709.875,0
+PLUR.US,D,20210310,000000,42.48,43.76,41.68,42.48,50151.75,0
+PLUR.US,D,20210311,000000,43.44,45.44,42.7512,44.16,51101.125,0
+PLUR.US,D,20210312,000000,43.2,44.16,42.48,43.44,32504.625,0
+PLUR.US,D,20210315,000000,44.64,45.04,43.12,44.08,43344.125,0
+PLUR.US,D,20210316,000000,44.8,45.12,41.84,42.4,32460.375,0
+PLUR.US,D,20210317,000000,42.32,43.2,40.88,42.16,45339.875,0
+PLUR.US,D,20210318,000000,41.84,47.12,41.84,43.68,183298.625,0
+PLUR.US,D,20210319,000000,45.6,46.32,44.16,44.48,82219.25,0
+PLUR.US,D,20210322,000000,45.6256,45.84,42.72,43.28,40047.5,0
+PLUR.US,D,20210323,000000,43.68,43.84,41.28,42,39469.625,0
+PLUR.US,D,20210324,000000,42.32,42.48,38.24,38.88,67235.25,0
+PLUR.US,D,20210325,000000,38.72,41.6,37.84,40.32,52670.875,0
+PLUR.US,D,20210326,000000,40.9584,40.9608,36.2,36.8,64847.75,0
+PLUR.US,D,20210329,000000,36.4,36.96,34.88,35.84,27847.875,0
+PLUR.US,D,20210330,000000,35.84,36.8,34.52,35.92,25483.25,0
+PLUR.US,D,20210331,000000,36.64,39.2,36.2408,38.16,31649.625,0
+PLUR.US,D,20210401,000000,38.32,40.72,38.32,38.48,50133.375,0
+PLUR.US,D,20210405,000000,39.52,40.64,38.6064,39.6,31561.875,0
+PLUR.US,D,20210406,000000,39.28,39.84,37.68,38.32,32691.25,0
+PLUR.US,D,20210407,000000,38.56,39.44,38.16,39.12,27410.625,0
+PLUR.US,D,20210408,000000,39.6,39.68,37.28,38.24,27171.5,0
+PLUR.US,D,20210409,000000,37.92,39.68,37.6,37.84,28273.5,0
+PLUR.US,D,20210412,000000,37.68,38.08,36.08,36.96,21740.125,0
+PLUR.US,D,20210413,000000,36.64,37.68,35.36,35.6,41120.875,0
+PLUR.US,D,20210414,000000,35.36,36.64,34.88,35.12,43200.75,0
+PLUR.US,D,20210415,000000,35.92,36.32,34.72,34.72,28384.125,0
+PLUR.US,D,20210416,000000,34.64,34.96,33.04,34.72,40636.375,0
+PLUR.US,D,20210419,000000,34.72,34.72,32.24,32.8,49064,0
+PLUR.US,D,20210420,000000,32.8,34.24,32.24,34.08,39016.625,0
+PLUR.US,D,20210421,000000,33.6,35.12,33.1672,34.64,19177.625,0
+PLUR.US,D,20210422,000000,34.88,36.4,34.16,35.28,26547.5,0
+PLUR.US,D,20210423,000000,35.52,36.24,34.56,35.04,22681.75,0
+PLUR.US,D,20210426,000000,34.64,36.64,34.32,36,22849.5,0
+PLUR.US,D,20210427,000000,35.92,36.16,35.1208,35.6,24635,0
+PLUR.US,D,20210428,000000,35.2,37.44,34.88,36.16,26977.75,0
+PLUR.US,D,20210429,000000,40.08,40.4784,33.6,34.56,384771.875,0
+PLUR.US,D,20210430,000000,33.92,35.6,32.48,33.92,74038.625,0
+PLUR.US,D,20210503,000000,34.4,34.72,32.96,33.92,66055.875,0
+PLUR.US,D,20210504,000000,33.6,34.4,31.52,33.68,87857.75,0
+PLUR.US,D,20210505,000000,33.76,34,31.52,32.08,44425.5,0
+PLUR.US,D,20210506,000000,32.16,32.4,29.84,30.96,50598,0
+PLUR.US,D,20210507,000000,30.4,32.8,30.08,31.6,27704.75,0
+PLUR.US,D,20210510,000000,31.6,31.84,30.32,30.56,27069.75,0
+PLUR.US,D,20210511,000000,29.52,31.6,29.36,30.8,31180,0
+PLUR.US,D,20210512,000000,30.8,31.84,30.64,30.8,26321.875,0
+PLUR.US,D,20210513,000000,31.28,31.36,28,28.32,45295.375,0
+PLUR.US,D,20210514,000000,28.64,30.72,28.08,29.2,35578,0
+PLUR.US,D,20210517,000000,29.28,30.64,28.4,30.56,27613.5,0
+PLUR.US,D,20210518,000000,31.36,32.64,30.88,31.76,41287.5,0
+PLUR.US,D,20210519,000000,31.36,31.52,30.16,30.96,18496.375,0
+PLUR.US,D,20210520,000000,31.2,32.64,30.96,32.4,28523.5,0
+PLUR.US,D,20210521,000000,32.48,32.8,31.2,31.28,26337.875,0
+PLUR.US,D,20210524,000000,31.84,31.84,30.16,30.4,38867.75,0
+PLUR.US,D,20210525,000000,31.6,31.84,28.8,29.12,167624.75,0
+PLUR.US,D,20210526,000000,29.2,29.84,29.04,29.52,72166,0
+PLUR.US,D,20210527,000000,29.36,29.84,29.04,29.28,47720.75,0
+PLUR.US,D,20210528,000000,29.36,30.08,29.2,29.44,40233.125,0
+PLUR.US,D,20210601,000000,29.6,30.8,29.6,30.56,31455,0
+PLUR.US,D,20210602,000000,30.48,31.1256,29.68,29.76,30609.625,0
+PLUR.US,D,20210603,000000,29.68,29.92,29.2,29.36,27411.25,0
+PLUR.US,D,20210604,000000,29.68,35.28,29.2,34.08,471553,0
+PLUR.US,D,20210607,000000,33.76,34.4,32.48,33.28,105864.25,0
+PLUR.US,D,20210608,000000,33.7456,34.4,32.64,33.6,69009.375,0
+PLUR.US,D,20210609,000000,34,35.68,33.76,34.56,57259.125,0
+PLUR.US,D,20210610,000000,34.4,34.64,33.12,34.56,37140.25,0
+PLUR.US,D,20210611,000000,34.8,36.4,34.3304,34.88,31302.625,0
+PLUR.US,D,20210614,000000,35.12,35.36,34.08,34.72,30393.625,0
+PLUR.US,D,20210615,000000,34.32,34.56,32.64,33.28,27333.75,0
+PLUR.US,D,20210616,000000,32.72,32.88,31.28,32.24,44582.5,0
+PLUR.US,D,20210617,000000,31.52,32.16,30.76,31.36,39929.25,0
+PLUR.US,D,20210618,000000,31.04,32.2392,31.04,31.52,21866.25,0
+PLUR.US,D,20210621,000000,31.88,31.88,30.8,31.12,24738,0
+PLUR.US,D,20210622,000000,31.12,31.44,30.4,31.44,21234,0
+PLUR.US,D,20210623,000000,31.6,32.08,31.2,31.6,26012.125,0
+PLUR.US,D,20210624,000000,31.92,32.88,31.2,32.64,23202.375,0
+PLUR.US,D,20210625,000000,32.8,33.52,32.16,32.16,47642.625,0
+PLUR.US,D,20210628,000000,32.8,33.68,32.8,32.88,24022.125,0
+PLUR.US,D,20210629,000000,32.96,33.2,32.16,32.16,28413,0
+PLUR.US,D,20210630,000000,32.4,33.1192,31.28,31.68,42962.75,0
+PLUR.US,D,20210701,000000,31.52,32.4,31.28,31.6,21409.375,0
+PLUR.US,D,20210702,000000,32.24,32.24,30.56,31.68,27400,0
+PLUR.US,D,20210706,000000,31.28,31.44,30.16,30.24,32634.25,0
+PLUR.US,D,20210707,000000,30.08,30.16,28.4,28.8,34457.5,0
+PLUR.US,D,20210708,000000,28.32,29.3592,28,29.2,23033.625,0
+PLUR.US,D,20210709,000000,29.2,30.5232,28.8,30,21288.375,0
+PLUR.US,D,20210712,000000,29.68,30.4,28.96,29.36,17772.625,0
+PLUR.US,D,20210713,000000,29.52,29.92,29.04,29.28,24734.75,0
+PLUR.US,D,20210714,000000,29.84,30.24,28.72,29.36,43565.625,0
+PLUR.US,D,20210715,000000,28.8,30.4,28.4,30.32,63829.75,0
+PLUR.US,D,20210716,000000,30.08,30.08,28.08,28.48,47090.75,0
+PLUR.US,D,20210719,000000,27.84,29.84,27.6008,28.88,44653.875,0
+PLUR.US,D,20210720,000000,29.04,29.04,27.84,28.24,38448.25,0
+PLUR.US,D,20210721,000000,27.92,29.28,27.92,28.48,46719.625,0
+PLUR.US,D,20210722,000000,28.72,28.96,28,28.16,21564.375,0
+PLUR.US,D,20210723,000000,28.24,29.44,26.72,27.44,38635.25,0
+PLUR.US,D,20210726,000000,27.04,27.52,26.4008,26.56,17705.75,0
+PLUR.US,D,20210727,000000,26.72,26.72,25.04,25.92,37210.125,0
+PLUR.US,D,20210728,000000,26.16,27.6,26.0008,27.28,20030.375,0
+PLUR.US,D,20210729,000000,27.2,27.28,26.48,26.72,22909.625,0
+PLUR.US,D,20210730,000000,26.64,26.88,26,26.24,10566.25,0
+PLUR.US,D,20210802,000000,26.16,26.8,26.16,26.64,16714.875,0
+PLUR.US,D,20210803,000000,26.56,26.64,25.6,26.16,22945.875,0
+PLUR.US,D,20210804,000000,26,26.24,25.2,25.2,32166,0
+PLUR.US,D,20210805,000000,25.28,25.52,24,25.2,57732.25,0
+PLUR.US,D,20210806,000000,25.6,26.32,25.28,25.68,66651.625,0
+PLUR.US,D,20210809,000000,26.08,26.232,25.36,25.92,36355.25,0
+PLUR.US,D,20210810,000000,26,26.32,25.32,26.08,14195.5,0
+PLUR.US,D,20210811,000000,25.84,26.32,24.8,26.08,33028,0
+PLUR.US,D,20210812,000000,25.84,26.16,25.2,25.28,27089.125,0
+PLUR.US,D,20210813,000000,25.28,25.76,24.96,25.2,12465.625,0
+PLUR.US,D,20210816,000000,26.32,26.4,24.736,25.04,34266.625,0
+PLUR.US,D,20210817,000000,24.72,24.8,22.48,23.28,63529.875,0
+PLUR.US,D,20210818,000000,23.2,25.04,23.2,24,24584.75,0
+PLUR.US,D,20210819,000000,23.68,23.92,22.72,23.28,36688.625,0
+PLUR.US,D,20210820,000000,23.2,23.92,22.9608,23.52,13588.125,0
+PLUR.US,D,20210823,000000,23.44,24.64,23.44,24.16,14666.5,0
+PLUR.US,D,20210824,000000,24.4,24.72,23.8608,24.56,33216.75,0
+PLUR.US,D,20210825,000000,24.56,24.56,23.68,23.68,40862.625,0
+PLUR.US,D,20210826,000000,23.84,24.8,23.68,24,22472,0
+PLUR.US,D,20210827,000000,24,24.9592,23.8,24.32,28967.875,0
+PLUR.US,D,20210830,000000,23.92,24.6352,23.52,23.68,24267,0
+PLUR.US,D,20210831,000000,24,24.32,23.84,24.16,23266.375,0
+PLUR.US,D,20210901,000000,24.16,25.04,24.16,24.88,20991.625,0
+PLUR.US,D,20210902,000000,24.88,25.12,24.32,24.4,21543.375,0
+PLUR.US,D,20210903,000000,24.4,25.76,24.32,25.36,19090.75,0
+PLUR.US,D,20210907,000000,25.6,25.6,23.68,24.32,18767.625,0
+PLUR.US,D,20210908,000000,24.56,24.7848,23.68,24.24,14390.375,0
+PLUR.US,D,20210909,000000,24.24,24.32,23.6,23.92,18014.375,0
+PLUR.US,D,20210910,000000,24.24,24.52,23.44,23.84,15376.375,0
+PLUR.US,D,20210913,000000,24.64,24.64,23.2,23.44,23357.875,0
+PLUR.US,D,20210914,000000,23.52,23.84,22.6408,22.8,28531.25,0
+PLUR.US,D,20210915,000000,22.88,23.76,22.8576,23.68,17467.25,0
+PLUR.US,D,20210916,000000,23.76,23.76,22.96,23.68,6985.375,0
+PLUR.US,D,20210917,000000,23.44,24.48,23.36,24,17646.5,0
+PLUR.US,D,20210920,000000,22.96,23.6,22.56,22.88,26881,0
+PLUR.US,D,20210921,000000,23.12,23.84,22.72,23.68,12427.25,0
+PLUR.US,D,20210922,000000,23.28,24.1344,23.0104,23.44,14708.375,0
+PLUR.US,D,20210923,000000,23.52,24.32,22.88,24.08,24784.625,0
+PLUR.US,D,20210924,000000,24,24.6392,22.48,22.64,30515,0
+PLUR.US,D,20210927,000000,22.8,23.44,22.08,22.16,18251.25,0
+PLUR.US,D,20210928,000000,22.16,22.436,21.44,21.68,22448.5,0
+PLUR.US,D,20210929,000000,22.08,22.08,20.4,21.2,44163.125,0
+PLUR.US,D,20210930,000000,21.2,21.36,20.48,21.2,17596.75,0
+PLUR.US,D,20211001,000000,21.2,21.52,19.92,20.32,43010.25,0
+PLUR.US,D,20211004,000000,20.4,20.8,20.08,20.64,19380.625,0
+PLUR.US,D,20211005,000000,20.64,21.52,20,20.24,9529,0
+PLUR.US,D,20211006,000000,20.16,20.48,19.76,20.08,16110,0
+PLUR.US,D,20211007,000000,19.92,20.32,19.76,20,10934.375,0
+PLUR.US,D,20211008,000000,20.08,20.32,19.76,19.92,6679,0
+PLUR.US,D,20211011,000000,20,20.32,19.76,20,7023.875,0
+PLUR.US,D,20211012,000000,19.92,20.08,19.52,19.68,10359.5,0
+PLUR.US,D,20211013,000000,20.08,20.96,19.84,20.72,16539,0
+PLUR.US,D,20211014,000000,20.72,21.52,20.64,21.04,12339.75,0
+PLUR.US,D,20211015,000000,20.96,22.516,20.716,20.96,34055.75,0
+PLUR.US,D,20211018,000000,20.64,20.8,19.76,19.76,16858.5,0
+PLUR.US,D,20211019,000000,20.24,21.36,19.9112,21.2,22846.375,0
+PLUR.US,D,20211020,000000,21.28,22.64,21.04,21.84,32796.625,0
+PLUR.US,D,20211021,000000,21.6,24.08,21.2,23.92,76355.375,0
+PLUR.US,D,20211022,000000,23.76,23.76,21.36,21.92,30719.375,0
+PLUR.US,D,20211025,000000,22.4,23.44,21.92,22.8,30006.375,0
+PLUR.US,D,20211026,000000,22.72,23.12,22.08,22.16,19043.625,0
+PLUR.US,D,20211027,000000,22.4,22.64,21.6,21.92,21281.125,0
+PLUR.US,D,20211028,000000,21.92,22,19.7528,21.36,20531.375,0
+PLUR.US,D,20211029,000000,21.28,21.7592,20.72,21.2,16014.75,0
+PLUR.US,D,20211101,000000,21.2,22.32,21.2,21.84,14672.75,0
+PLUR.US,D,20211102,000000,21.52,22.4,21.52,21.84,15611.125,0
+PLUR.US,D,20211103,000000,22.08,22.4,21.68,22.16,12545.25,0
+PLUR.US,D,20211104,000000,22.16,22.56,21.68,22.16,13844.875,0
+PLUR.US,D,20211105,000000,22.4,22.8,21.84,22.16,12352.875,0
+PLUR.US,D,20211108,000000,22.16,23.1992,21.844,22.72,19652.75,0
+PLUR.US,D,20211109,000000,22.4,25.52,22.16,24.8,68468.125,0
+PLUR.US,D,20211110,000000,24.16,24.4,22.48,23.44,31559.125,0
+PLUR.US,D,20211111,000000,23.2,23.44,21.84,23.28,30304.625,0
+PLUR.US,D,20211112,000000,23.6,23.64,22.32,22.48,14093,0
+PLUR.US,D,20211115,000000,22.48,23.552,22.4016,23.44,17393.25,0
+PLUR.US,D,20211116,000000,23.52,23.52,21.92,22.32,19587.375,0
+PLUR.US,D,20211117,000000,22.48,22.64,21.2552,21.76,22971.125,0
+PLUR.US,D,20211118,000000,21.68,21.68,20.4,21.12,18391.625,0
+PLUR.US,D,20211119,000000,20.88,21.52,20.72,21.04,14600.25,0
+PLUR.US,D,20211122,000000,20.88,21.44,20.64,20.8,16297,0
+PLUR.US,D,20211123,000000,20.56,21.12,20,20.72,26142.875,0
+PLUR.US,D,20211124,000000,20.48,21.12,20.4256,21.04,14455.375,0
+PLUR.US,D,20211126,000000,20.8,21.52,20.6,21.52,16323.5,0
+PLUR.US,D,20211129,000000,20.72,22.16,20.72,21.36,36343.5,0
+PLUR.US,D,20211130,000000,21.12,21.76,20.72,21.68,16750.75,0
+PLUR.US,D,20211201,000000,21.84,21.84,19.6,19.92,20176.375,0
+PLUR.US,D,20211202,000000,19.84,20.2,18.8808,19.12,20040.75,0
+PLUR.US,D,20211203,000000,19.2,19.44,17.84,18.48,26133.75,0
+PLUR.US,D,20211206,000000,18.56,18.64,17.76,18.24,37763.375,0
+PLUR.US,D,20211207,000000,18.48,19.36,18.4,19.2,28623.875,0
+PLUR.US,D,20211208,000000,18.88,19.52,18.88,19.2,22405,0
+PLUR.US,D,20211209,000000,18.88,19.28,18.08,18.08,25846.25,0
+PLUR.US,D,20211210,000000,18,18.72,18,18.24,16880.375,0
+PLUR.US,D,20211213,000000,18.08,18.48,17.44,18,26565.125,0
+PLUR.US,D,20211214,000000,17.44,18,16.64,17.36,23376.5,0
+PLUR.US,D,20211215,000000,17.04,17.52,16.4,17.12,14146.125,0
+PLUR.US,D,20211216,000000,17.36,17.52,16.24,16.4,30738.875,0
+PLUR.US,D,20211217,000000,16.08,17.12,15.76,16.64,30153.375,0
+PLUR.US,D,20211220,000000,16.08,16.32,15.68,15.84,43007.25,0
+PLUR.US,D,20211221,000000,15.76,16.48,15.6808,16.32,52361.125,0
+PLUR.US,D,20211222,000000,15.76,16,14.8,15.36,60578.125,0
+PLUR.US,D,20211223,000000,15.12,15.9192,15.04,15.52,50592.625,0
+PLUR.US,D,20211227,000000,14.32,14.32,12.64,12.88,152515.625,0
+PLUR.US,D,20211228,000000,12.96,13.2,12.24,12.4,61411.75,0
+PLUR.US,D,20211229,000000,12.32,12.48,11.6,11.84,41448.625,0
+PLUR.US,D,20211230,000000,11.68,12.24,11.68,11.76,45880.375,0
+PLUR.US,D,20211231,000000,11.52,12,11.44,11.68,35129.125,0
+PLUR.US,D,20220103,000000,11.68,12.252,11.68,12.08,31252.625,0
+PLUR.US,D,20220104,000000,12.24,12.2568,11.72,12.24,23008.875,0
+PLUR.US,D,20220105,000000,12.16,12.4,11.36,11.36,28900.5,0
+PLUR.US,D,20220106,000000,11.36,11.92,10.88,11.36,9469.25,0
+PLUR.US,D,20220107,000000,11.44,12.16,11.44,11.76,11008.125,0
+PLUR.US,D,20220110,000000,13.44,15.44,13.28,14.64,6993635.5,0
+PLUR.US,D,20220111,000000,14.8,15.04,13.16,13.6,524993.375,0
+PLUR.US,D,20220112,000000,13.6,14,13.36,13.92,87371.375,0
+PLUR.US,D,20220113,000000,14.16,14.32,13.6,14,51338.625,0
+PLUR.US,D,20220114,000000,14,16.28,13.68,15.44,208172.375,0
+PLUR.US,D,20220118,000000,16.8,18.16,14.88,17.12,1405079,0
+PLUR.US,D,20220119,000000,16.88,16.88,15.36,15.92,121828.375,0
+PLUR.US,D,20220120,000000,15.76,15.84,13.52,13.6,184325,0
+PLUR.US,D,20220121,000000,13.28,13.92,13.28,13.44,78898.625,0
+PLUR.US,D,20220124,000000,12.8,12.8,11.08,12.48,147450.25,0
+PLUR.US,D,20220125,000000,11.92,12.56,11.52,12.16,56491.75,0
+PLUR.US,D,20220126,000000,12.56,12.72,11.76,12,51243.875,0
+PLUR.US,D,20220127,000000,12.08,12.64,11.68,11.92,49460.375,0
+PLUR.US,D,20220128,000000,12,13.12,11.52,13.04,36566.875,0
+PLUR.US,D,20220131,000000,12.8,13.84,12.8,13.76,31192.875,0
+PLUR.US,D,20220201,000000,13.92,14.08,13.44,14,23160.375,0
+PLUR.US,D,20220202,000000,14.16,14.16,13.32,13.76,39510.375,0
+PLUR.US,D,20220203,000000,13.44,14.3992,13.32,14.08,34260.125,0
+PLUR.US,D,20220204,000000,14.08,14.32,13.44,14.24,23309.25,0
+PLUR.US,D,20220207,000000,14.4,14.4,13.84,14.16,13367.25,0
+PLUR.US,D,20220208,000000,14.2,14.32,13.84,14.32,16161.125,0
+PLUR.US,D,20220209,000000,14.16,14.88,13.6,14.24,26306.875,0
+PLUR.US,D,20220210,000000,14,14.8,13.6,13.84,28678.25,0
+PLUR.US,D,20220211,000000,14.24,15.0392,13.28,13.6,31480.875,0
+PLUR.US,D,20220214,000000,13.68,13.84,12.8,13.28,38923,0
+PLUR.US,D,20220215,000000,13.76,14.36,13.44,14.32,50042.625,0
+PLUR.US,D,20220216,000000,14,14.648,13.68,14.08,23527.125,0
+PLUR.US,D,20220217,000000,14,14.2632,13.6,13.92,19546.625,0
+PLUR.US,D,20220218,000000,14.08,14.28,12.96,13.04,29848.375,0
+PLUR.US,D,20220222,000000,12.8,13.28,12.8,12.96,9370,0
+PLUR.US,D,20220223,000000,13.04,14.08,12.8,13.52,17912.75,0
+PLUR.US,D,20220224,000000,12.48,13.76,12.48,13.36,29356.375,0
+PLUR.US,D,20220225,000000,13.44,14.08,13.44,13.68,8751.25,0
+PLUR.US,D,20220228,000000,13.12,14.56,13.12,14.24,66985.25,0
+PLUR.US,D,20220301,000000,14.4,14.88,13.4488,13.68,29054.5,0
+PLUR.US,D,20220302,000000,13.6,14.72,13.6,14.56,23448.75,0
+PLUR.US,D,20220303,000000,14.64,15.2,14.24,14.96,39013.125,0
+PLUR.US,D,20220304,000000,16,16.92,15.2,16.4,97610.5,0
+PLUR.US,D,20220307,000000,16.08,16.4,14.48,14.56,70765.5,0
+PLUR.US,D,20220308,000000,14.8,16,14.08,15.2,28282.375,0
+PLUR.US,D,20220309,000000,15.36,16.72,15.36,16.64,21285.375,0
+PLUR.US,D,20220310,000000,16.08,16.32,15.48,15.84,12781.75,0
+PLUR.US,D,20220311,000000,15.84,17.04,15.76,16.08,35269,0
+PLUR.US,D,20220314,000000,16,16,14.64,14.72,35023,0
+PLUR.US,D,20220315,000000,14.64,15.6,14.4816,15.28,21393.5,0
+PLUR.US,D,20220316,000000,15.76,16,15.36,16,16224.625,0
+PLUR.US,D,20220317,000000,16,16.5744,15.44,15.48,17428.125,0
+PLUR.US,D,20220318,000000,15.28,16.8,15.28,16.64,28173.625,0
+PLUR.US,D,20220321,000000,16.4,16.4,15.6,16,15839.875,0
+PLUR.US,D,20220322,000000,15.76,16.56,15.76,16.24,20942.125,0
+PLUR.US,D,20220323,000000,15.92,17.2,15.6,16.56,85592.25,0
+PLUR.US,D,20220324,000000,16.8,17.68,16.6672,17.12,56875.125,0
+PLUR.US,D,20220325,000000,16.56,17.6,16.008,16.64,33464.5,0
+PLUR.US,D,20220328,000000,17.04,17.04,15.68,16.24,19989.5,0
+PLUR.US,D,20220329,000000,16.24,17.44,16.1976,16.64,19467.875,0
+PLUR.US,D,20220330,000000,16.48,17.36,16.16,17.12,28911.625,0
+PLUR.US,D,20220331,000000,16.8,16.96,16.24,16.56,21086.375,0
+PLUR.US,D,20220401,000000,16.32,16.72,15.84,16,21603.875,0
+PLUR.US,D,20220404,000000,15.92,17.36,15.92,17.04,35117.75,0
+PLUR.US,D,20220405,000000,17.52,17.52,16.5152,17.44,29427.875,0
+PLUR.US,D,20220406,000000,17.12,17.12,16.16,16.6,13686.625,0
+PLUR.US,D,20220407,000000,16.24,16.8,15.92,16.32,12451.375,0
+PLUR.US,D,20220408,000000,16.56,17.12,15.84,16.8,13618.625,0
+PLUR.US,D,20220411,000000,16,16.64,15.6,16.08,31665,0
+PLUR.US,D,20220412,000000,16,16.32,15.12,15.12,12221,0
+PLUR.US,D,20220413,000000,15.2,15.76,15.16,15.6,10912.75,0
+PLUR.US,D,20220414,000000,15.6,15.6,14.8,14.8,12163.25,0
+PLUR.US,D,20220418,000000,14.96,14.96,14,14,16663.5,0
+PLUR.US,D,20220419,000000,14.32,14.72,13.92,14.72,7022.75,0
+PLUR.US,D,20220420,000000,14.64,15.16,14.16,14.96,5516.375,0
+PLUR.US,D,20220421,000000,14.96,15.4408,14.56,15.12,7989.5,0
+PLUR.US,D,20220422,000000,14.8,15.2,13.92,14,10305,0
+PLUR.US,D,20220425,000000,14.16,14.6392,13.76,13.92,8584.375,0
+PLUR.US,D,20220426,000000,14.16,14.24,12.88,12.96,13370.625,0
+PLUR.US,D,20220427,000000,13.28,13.44,11.92,12.16,21138.75,0
+PLUR.US,D,20220428,000000,12.4,13.2792,11.84,12.64,20506.5,0
+PLUR.US,D,20220429,000000,12.32,12.4,12,12.16,8902.25,0
+PLUR.US,D,20220502,000000,12.08,13.04,12.08,12.8,7577,0
+PLUR.US,D,20220503,000000,12.56,13.44,12.56,13.44,6275.125,0
+PLUR.US,D,20220504,000000,13.84,13.84,13.228,13.6,5078.75,0
+PLUR.US,D,20220505,000000,13.76,13.76,12.8,13.12,3489.5,0
+PLUR.US,D,20220506,000000,13.12,13.2,12.48,12.64,5640.25,0
+PLUR.US,D,20220509,000000,12.08,12.3992,11.3264,11.44,10289.5,0
+PLUR.US,D,20220510,000000,11.28,12,11.28,11.8584,5308.125,0
+PLUR.US,D,20220511,000000,11.6,12.4,11.2,11.44,18111.375,0
+PLUR.US,D,20220512,000000,11.2,12,10.8008,11.36,15732.125,0
+PLUR.US,D,20220513,000000,11.84,12,11.288,11.68,7862.625,0
+PLUR.US,D,20220516,000000,11.36,11.68,10.48,10.9592,22761.5,0
+PLUR.US,D,20220517,000000,11.28,11.6,10.72,11.36,9022.75,0
+PLUR.US,D,20220518,000000,11.36,11.6,11.1752,11.28,8215.25,0
+PLUR.US,D,20220519,000000,10.96,12.32,10.88,12.24,13581.5,0
+PLUR.US,D,20220520,000000,12.64,12.72,11.6,12,6345.125,0
+PLUR.US,D,20220523,000000,12.2048,12.2048,11.68,12,12015.625,0
+PLUR.US,D,20220524,000000,11.92,11.92,10.96,10.96,15169.625,0
+PLUR.US,D,20220525,000000,10.96,13.2,10.8,12.4,25630.375,0
+PLUR.US,D,20220526,000000,12.16,13.28,12.08,12.64,14134.375,0
+PLUR.US,D,20220527,000000,12.4,13.2,11.6,12,35275.125,0
+PLUR.US,D,20220531,000000,11.76,12,10.4,10.56,32396.875,0
+PLUR.US,D,20220601,000000,10.88,11.2,10.08,10.32,49611,0
+PLUR.US,D,20220602,000000,10.08,10.36,9.68,9.84,18232.875,0
+PLUR.US,D,20220603,000000,9.84,10.64,9.6,10.48,11148.375,0
+PLUR.US,D,20220606,000000,10.52,10.52,9.92,10,10710.5,0
+PLUR.US,D,20220607,000000,10,10.56,8.48,10,35418.375,0
+PLUR.US,D,20220608,000000,10,11.8104,9.76,11.6,37309,0
+PLUR.US,D,20220609,000000,10.88,11.2,10.64,10.8,8034.5,0
+PLUR.US,D,20220610,000000,10.88,10.88,10.32,10.64,16963.5,0
+PLUR.US,D,20220613,000000,10.24,10.24,9.6,9.68,6001.125,0
+PLUR.US,D,20220614,000000,9.6,9.92,9.36,9.44,10434.75,0
+PLUR.US,D,20220615,000000,9.44,10.08,9.36,9.76,4100.5,0
+PLUR.US,D,20220616,000000,9.2,9.6,8.88,9.52,9119.125,0
+PLUR.US,D,20220617,000000,9.28,9.84,9.04,9.68,5220.25,0
+PLUR.US,D,20220621,000000,9.84,10.4,9.452,9.84,10569.875,0
+PLUR.US,D,20220622,000000,9.92,10.72,9.8592,10.32,11624.875,0
+PLUR.US,D,20220623,000000,10.16,10.8,10.0008,10.4,11250.625,0
+PLUR.US,D,20220624,000000,10.4,10.6952,9.6568,10.16,12871.375,0
+PLUR.US,D,20220627,000000,10.32,10.32,9.92,10,6577.125,0
+PLUR.US,D,20220628,000000,10,10.24,9.92,10,4721.875,0
+PLUR.US,D,20220629,000000,9.6,10.316,9.6,10,6038.25,0
+PLUR.US,D,20220630,000000,9.84,10.1504,9.76,9.84,3365.125,0
+PLUR.US,D,20220701,000000,9.76,10.4,9.76,10.08,6611.5,0
+PLUR.US,D,20220705,000000,10.08,10.48,9.92,10.32,6996.5,0
+PLUR.US,D,20220706,000000,10.08,10.72,10.08,10.08,9721.25,0
+PLUR.US,D,20220707,000000,10.16,10.48,10.08,10.44,8974.625,0
+PLUR.US,D,20220708,000000,10.5384,10.88,10.36,10.64,4426,0
+PLUR.US,D,20220711,000000,10.32,10.4,9.36,9.84,15629.75,0
+PLUR.US,D,20220712,000000,9.68,9.84,9.48,9.52,6268.5,0
+PLUR.US,D,20220713,000000,8.64,8.88,8.48,8.48,37803.5,0
+PLUR.US,D,20220714,000000,8.96,8.96,8,8,20971.125,0
+PLUR.US,D,20220715,000000,8.32,8.32,8,8.24,12164.625,0
+PLUR.US,D,20220718,000000,8.48,8.96,8.48,8.5352,10370.875,0
+PLUR.US,D,20220719,000000,8.68,8.68,8.32,8.4,9511.375,0
+PLUR.US,D,20220720,000000,8.4,8.88,8.2864,8.4008,10437.625,0
+PLUR.US,D,20220721,000000,8.4,8.5024,8.16,8.3992,7304.25,0
+PLUR.US,D,20220722,000000,8.16,8.4,8.16,8.24,6604,0
+PLUR.US,D,20220725,000000,8.16,8.4,7.6,8,21328.375,0
+PLUR.US,D,20220726,000000,8,8.2,7.6032,7.7608,11725,0
+PLUR.US,D,20220727,000000,7.8424,7.9992,7.52,7.9984,14923.5,0
+PLUR.US,D,20220728,000000,7.9992,9.2,7.804,8.4,14103.375,0
+PLUR.US,D,20220729,000000,8.3208,8.96,8.3208,8.72,5172.375,0
+PLUR.US,D,20220801,000000,8.56,8.72,8.24,8.64,5044.125,0
+PLUR.US,D,20220802,000000,8.32,8.56,8.0696,8.32,7472.75,0
+PLUR.US,D,20220803,000000,8.4,8.72,8.32,8.4808,2863.375,0
+PLUR.US,D,20220804,000000,8.56,8.96,8.48,8.8008,8678.75,0
+PLUR.US,D,20220805,000000,8.64,9.12,8.56,8.96,9335.625,0
+PLUR.US,D,20220808,000000,8.64,9.28,8.56,8.8808,9656.5,0
+PLUR.US,D,20220809,000000,9.0864,9.0864,8.32,8.32,9978,0
+PLUR.US,D,20220810,000000,8.8,8.8,8.64,8.72,7542.75,0
+PLUR.US,D,20220811,000000,8.72,8.88,8.64,8.72,2646,0
+PLUR.US,D,20220812,000000,8.56,8.8,8.4,8.48,7347.875,0
+PLUR.US,D,20220815,000000,8.4,8.56,8.16,8.24,7282.5,0
+PLUR.US,D,20220816,000000,8.32,9.52,8,9.2,39452.25,0
+PLUR.US,D,20220817,000000,8.96,9.04,8.64,8.72,8767.25,0
+PLUR.US,D,20220818,000000,8.52,9.52,8.4,9.2,38873.625,0
+PLUR.US,D,20220819,000000,9.04,9.44,8.8008,9.08,25894.5,0
+PLUR.US,D,20220822,000000,8.8,9.04,8.16,8.32,14369.75,0
+PLUR.US,D,20220823,000000,8.48,8.48,8,8.24,11679.75,0
+PLUR.US,D,20220824,000000,8.24,8.48,8.16,8.32,3475.625,0
+PLUR.US,D,20220825,000000,8.4,8.464,7.9208,8,15008.375,0
+PLUR.US,D,20220826,000000,8,8.08,7.6008,7.684,18450.625,0
+PLUR.US,D,20220829,000000,7.92,8.56,7.8408,8.08,40544.75,0
+PLUR.US,D,20220830,000000,8,8.32,7.6008,7.9208,29169.625,0
+PLUR.US,D,20220831,000000,7.8944,8.16,7.6472,7.7624,3389,0
+PLUR.US,D,20220901,000000,7.676,7.9984,7.2008,7.28,13591.625,0
+PLUR.US,D,20220902,000000,7.2824,7.6816,6.8984,7.1208,17231.75,0
+PLUR.US,D,20220906,000000,7.6,7.6,7.044,7.28,6922.75,0
+PLUR.US,D,20220907,000000,7.128,7.5992,7.12,7.32,10343,0
+PLUR.US,D,20220908,000000,7.12,7.432,6.9608,7.432,7915.5,0
+PLUR.US,D,20220909,000000,7.52,7.8072,7.2784,7.36,10117.375,0
+PLUR.US,D,20220912,000000,7.2888,7.52,7.28,7.36,8206.125,0
+PLUR.US,D,20220913,000000,7.2,7.3608,7.2,7.2816,3594.375,0
+PLUR.US,D,20220914,000000,6.9744,7.36,6.9744,7.04,5843.875,0
+PLUR.US,D,20220915,000000,7.2,7.2792,6.96,6.96,6421.5,0
+PLUR.US,D,20220916,000000,6.96,7.1192,6.24,6.24,24931.25,0
+PLUR.US,D,20220919,000000,6.2408,6.48,5.52,5.7608,29913.875,0
+PLUR.US,D,20220920,000000,5.7608,6.0472,5.76,5.848,6462.75,0
+PLUR.US,D,20220921,000000,5.84,6.624,5.84,6.08,18260.5,0
+PLUR.US,D,20220922,000000,6.2472,6.4,5.4408,6.16,15135.5,0
+PLUR.US,D,20220923,000000,6.16,6.16,5.6,5.6,3682.625,0
+PLUR.US,D,20220926,000000,5.52,5.5656,5.2444,5.36,4272.75,0
+PLUR.US,D,20220927,000000,5.36,5.76,5.2008,5.4808,7324.375,0
+PLUR.US,D,20220928,000000,5.76,6.08,5.5504,6.0304,3826.375,0
+PLUR.US,D,20220929,000000,6.16,6.24,5.5896,6.24,7897.875,0
+PLUR.US,D,20220930,000000,5.6,6.4,5.6,6.24,9888.375,0
+PLUR.US,D,20221003,000000,6,6.64,6,6.004,8114.875,0
+PLUR.US,D,20221004,000000,6.4792,6.64,5.76,6.5888,3583.75,0
+PLUR.US,D,20221005,000000,6.24,6.872,6.1608,6.5596,5176.375,0
+PLUR.US,D,20221006,000000,6.4,7.28,6.4,6.792,16831.375,0
+PLUR.US,D,20221007,000000,6.64,7.0072,6.4,6.6576,6744.25,0
+PLUR.US,D,20221010,000000,6.8744,6.9512,6.3208,6.3416,11121.5,0
+PLUR.US,D,20221011,000000,6.5696,6.5696,6,6.3104,6053.125,0
+PLUR.US,D,20221012,000000,6.1592,6.1592,5.6,5.84,8127,0
+PLUR.US,D,20221013,000000,5.6008,5.9976,5.6008,5.9976,2279.375,0
+PLUR.US,D,20221014,000000,5.9976,6.24,5.6,5.6644,14585.25,0
+PLUR.US,D,20221017,000000,6,6,5.5376,5.92,6518.5,0
+PLUR.US,D,20221018,000000,5.76,6,5.6016,5.84,6575.375,0
+PLUR.US,D,20221019,000000,5.7392,5.76,5.44,5.5514,3614.125,0
+PLUR.US,D,20221020,000000,5.6152,5.6776,5.52,5.5208,1428.25,0
+PLUR.US,D,20221021,000000,5.52,5.7448,5.4664,5.7448,2326.375,0
+PLUR.US,D,20221024,000000,5.44,5.7584,5.44,5.7576,4009.5,0
+PLUR.US,D,20221025,000000,5.6,6,5.6,5.696,4515.875,0
+PLUR.US,D,20221026,000000,5.8296,5.964,5.6576,5.7216,9015.25,0
+PLUR.US,D,20221027,000000,5.52,5.688,5.448,5.464,3645.25,0
+PLUR.US,D,20221028,000000,5.2,5.7512,5.2,5.44,5358.625,0
+PLUR.US,D,20221031,000000,5.3624,5.716,5.3624,5.6,4781,0
+PLUR.US,D,20221101,000000,5.7512,5.7512,5.36,5.5648,8312.875,0
+PLUR.US,D,20221102,000000,5.5216,6,5.4104,6,11792.625,0
+PLUR.US,D,20221103,000000,5.712,5.8264,5.60081,5.6816,20222.875,0
+PLUR.US,D,20221104,000000,5.92,5.92,5.4,5.5208,33961,0
+PLUR.US,D,20221107,000000,5.52,5.8392,5.52,5.836,6760.875,0
+PLUR.US,D,20221108,000000,5.6592,5.832,5.52,5.6008,593.375,0
+PLUR.US,D,20221109,000000,5.52,5.6,5.2008,5.4624,4470.875,0
+PLUR.US,D,20221110,000000,5.44,5.9048,5.44,5.9048,9542.375,0
+PLUR.US,D,20221111,000000,5.99919,6.664,5.9208,6.48,7311.75,0
+PLUR.US,D,20221114,000000,6.32,6.72,6.24,6.64,7200,0
+PLUR.US,D,20221115,000000,6.2992,6.56,6.24,6.53279,9761.875,0
+PLUR.US,D,20221116,000000,6.2424,6.5592,5.8864,6.4,3763.25,0
+PLUR.US,D,20221117,000000,6.08,6.56,5.76001,6.2216,3568.75,0
+PLUR.US,D,20221118,000000,6.24,6.24,5.84,5.9648,2952,0
+PLUR.US,D,20221121,000000,5.776,6.56,5.2016,6,16280.625,0
+PLUR.US,D,20221122,000000,6.0088,6.2648,5.6816,6.2124,799.875,0
+PLUR.US,D,20221123,000000,5.76,6.32,5.76,6.2,5639.625,0
+PLUR.US,D,20221125,000000,6.16,6.72,6.16,6.7192,6382.625,0
+PLUR.US,D,20221128,000000,6.7112,6.9944,6.40308,6.6872,6692.625,0
+PLUR.US,D,20221129,000000,6.48,6.96,6.2408,6.6304,5852.75,0
+PLUR.US,D,20221130,000000,6.56,6.6616,5.3904,6.32,14437.125,0
+PLUR.US,D,20221201,000000,6.32,6.7936,6.008,6.44,2035.375,0
+PLUR.US,D,20221202,000000,6.64,6.8,6.32,6.528,10189,0
+PLUR.US,D,20221205,000000,6.4,6.9592,6.0256,6.6144,6687.625,0
+PLUR.US,D,20221206,000000,6.56,6.8696,6.0808,6.4936,17201.625,0
+PLUR.US,D,20221207,000000,6.64,7.2,6.336,6.9536,19590.625,0
+PLUR.US,D,20221208,000000,6.64,7.3952,6.64,7.2808,13886.125,0
+PLUR.US,D,20221209,000000,7.4336,7.52,6.88,7.44,8488.125,0
+PLUR.US,D,20221212,000000,7.2968,7.84,7.1832,7.4792,10452.5,0
+PLUR.US,D,20221213,000000,7.56,8.08,7.04,7.252,20286.875,0
+PLUR.US,D,20221214,000000,7.504,7.52,6.96,7.3556,4489.5,0
+PLUR.US,D,20221215,000000,7.2,8.16,6.9776,8.04,34249.625,0
+PLUR.US,D,20221216,000000,7.8784,8.64,7.2984,8.08,31221.375,0
+PLUR.US,D,20221219,000000,8.08,8.4,7.28,7.76,21133.625,0
+PLUR.US,D,20221220,000000,7.76,8.08,7.6,7.92,13093.25,0
+PLUR.US,D,20221221,000000,7.92,8.4,7.2,8.4,14291.25,0
+PLUR.US,D,20221222,000000,8.4,8.4,7.28,8.0432,13526.875,0
+PLUR.US,D,20221223,000000,7.68,8.08,7.2,8,6537.375,0
+PLUR.US,D,20221227,000000,8,8.32,7.6,7.6,8840.75,0
+PLUR.US,D,20221228,000000,7.28,8,7.28,7.92,8646.875,0
+PLUR.US,D,20221229,000000,7.6,7.9184,7.36,7.6185,10515.5,0
+PLUR.US,D,20221230,000000,7.36,8,7.36,7.5208,7588.125,0
+PLUR.US,D,20230103,000000,7.76,8.24,7.6,8.16,1188.625,0
+PLUR.US,D,20230104,000000,8,8.4,8,8.24,4986.25,0
+PLUR.US,D,20230105,000000,8.24,8.24,7.68,7.91794,1923.5,0
+PLUR.US,D,20230106,000000,7.91999,8.48,7.84,8.32,5418.5,0
+PLUR.US,D,20230109,000000,8.24,8.56,8.24,8.4,3807.25,0
+PLUR.US,D,20230110,000000,8.48,8.64,8.24,8.6016,4529.125,0
+PLUR.US,D,20230111,000000,8.4,8.64,8.16,8.4,5406.875,0
+PLUR.US,D,20230112,000000,8.08,8.64,8.08,8.64,7768.375,0
+PLUR.US,D,20230113,000000,8.56,11.5784,8.0808,9.2,43388.875,0
+PLUR.US,D,20230117,000000,9.6,10.8,9.52,10.4,20085.875,0
+PLUR.US,D,20230118,000000,10,10.4,10,10.24,4400.875,0
+PLUR.US,D,20230119,000000,10,10.28,9.6,9.96,7092.75,0
+PLUR.US,D,20230120,000000,10,10.08,9.28,9.76,7486.75,0
+PLUR.US,D,20230123,000000,9.92,10.08,9.44,10.048,1992,0
+PLUR.US,D,20230124,000000,10,10,8.96,9.52,3697.875,0
+PLUR.US,D,20230125,000000,9.52,9.68,8.8,9.12,5875.75,0
+PLUR.US,D,20230126,000000,9.12,9.52,8.8,9.44,4844.75,0
+PLUR.US,D,20230127,000000,9.6,9.6,9.0648,9.2,2761.5,0
+PLUR.US,D,20230130,000000,8.8,9.44,8.4496,8.56,2535.875,0
+PLUR.US,D,20230131,000000,8.88,9.12,8.3384,8.72,3030.75,0
+PLUR.US,D,20230201,000000,8.8,8.88,8.5752,8.88,1087.5,0
+PLUR.US,D,20230202,000000,8.64,9.44,8.64,9.0832,10627.375,0
+PLUR.US,D,20230203,000000,8.8,9.12,8.56,8.56,1515.125,0
+PLUR.US,D,20230206,000000,8.4,8.88,8.4,8.64,3806.375,0
+PLUR.US,D,20230207,000000,8.8,8.8,8.3424,8.4,1603.875,0
+PLUR.US,D,20230208,000000,8.08,8.7192,8.08,8.4376,5235.125,0
+PLUR.US,D,20230209,000000,8.48,8.48,8.32,8.4,4093.25,0
+PLUR.US,D,20230210,000000,8.32,8.72,8.32,8.64,2541.125,0
+PLUR.US,D,20230213,000000,8.64,8.8,8.32,8.72,2952.75,0
+PLUR.US,D,20230214,000000,8.64,8.96,8.56,8.5768,5844.625,0
+PLUR.US,D,20230215,000000,8.56,8.72,8.56,8.56,4100.875,0
+PLUR.US,D,20230216,000000,8.64,8.72,8.56,8.56,3670.625,0
+PLUR.US,D,20230217,000000,8.56,9.04,8.56,8.8,7738,0
+PLUR.US,D,20230221,000000,8.56,8.608,8,8.08,10825.25,0
+PLUR.US,D,20230222,000000,8,8,7.68,7.84,2602.5,0
+PLUR.US,D,20230223,000000,7.92,7.9968,7.6232,7.92,4463.75,0
+PLUR.US,D,20230224,000000,7.92,8.08,7.68,8.0184,3287.5,0
+PLUR.US,D,20230227,000000,7.68,8.88,7.68,8.8,5058.125,0
+PLUR.US,D,20230228,000000,8.08,8.72,7.7608,8.56,12638.375,0
+PLUR.US,D,20230301,000000,8.32,8.48,7.8408,7.9208,3930.875,0
+PLUR.US,D,20230302,000000,8.08,8.32,7.84,8.2456,10051.75,0
+PLUR.US,D,20230303,000000,8,8.32,8,8.32,7187.125,0
+PLUR.US,D,20230306,000000,7.92,8.2184,7.6,7.7632,6078.625,0
+PLUR.US,D,20230307,000000,8.08,8.08,7.6016,7.78001,7128.5,0
+PLUR.US,D,20230308,000000,7.7552,8.64,7.6008,7.92,6512.875,0
+PLUR.US,D,20230309,000000,7.6824,7.808,7.36,7.6,6089,0
+PLUR.US,D,20230310,000000,7.68,7.832,6.8,7.2,13248.5,0
+PLUR.US,D,20230313,000000,6.8,7.44,6.488,7.0392,11860.375,0
+PLUR.US,D,20230314,000000,6.96,7.6264,6.80241,6.96,10774.5,0
+PLUR.US,D,20230315,000000,6.96,7.19919,6.96,7.044,2335.75,0
+PLUR.US,D,20230316,000000,6.96,7.1992,6.88,6.9624,3741,0
+PLUR.US,D,20230317,000000,6.96,6.9608,6.48,6.85247,4157.25,0
+PLUR.US,D,20230320,000000,6.5856,6.8024,6.48,6.63841,7191.25,0
+PLUR.US,D,20230321,000000,6.48,6.8,6.48,6.66,7928.125,0
+PLUR.US,D,20230322,000000,6.64,6.8,6.64,6.8,5630.875,0
+PLUR.US,D,20230323,000000,6.8,7.76,6.8,7.36,4983.25,0
+PLUR.US,D,20230324,000000,7.44,7.44,6.56,7.14,4013,0
+PLUR.US,D,20230327,000000,7.0688,8.32,6.656,6.88,11155.875,0
+PLUR.US,D,20230328,000000,6.96,7.728,6.96,7.3936,14072.875,0
+PLUR.US,D,20230329,000000,7.2208,7.5208,6.9608,7.4,2745.875,0
+PLUR.US,D,20230330,000000,7.4128,8,7.28,7.92,8187.375,0
+PLUR.US,D,20230331,000000,7.68,8.3984,7.4616,8.16,4508.375,0
+PLUR.US,D,20230403,000000,7.84,7.904,7.7936,7.7936,1454.875,0
+PLUR.US,D,20230404,000000,7.76,7.92,7.3648,7.84,2745.625,0
+PLUR.US,D,20230405,000000,7.36,7.64,6.968,7.64,2049.375,0
+PLUR.US,D,20230406,000000,7.44,7.92,7.04,7.232,1677.375,0
+PLUR.US,D,20230410,000000,7.2,7.88,7.2,7.37713,1450.5,0
+PLUR.US,D,20230411,000000,7.12,7.4008,6.96,7.12,2553.625,0
+PLUR.US,D,20230412,000000,7.12,7.36,7.12,7.36,626.375,0
+PLUR.US,D,20230413,000000,7.04,7.76,6.8,7.6,2488.375,0
+PLUR.US,D,20230414,000000,8.16,8.16,7.1096,7.3144,2748.875,0
+PLUR.US,D,20230417,000000,6.8,7.312,6.8,7.312,2320.75,0
+PLUR.US,D,20230418,000000,7.04,7.64,7.04,7.44,3554,0
+PLUR.US,D,20230419,000000,7.44,7.6,7.44,7.51601,1140.5,0
+PLUR.US,D,20230420,000000,7.0544,7.96,7.0544,7.62,2174,0
+PLUR.US,D,20230421,000000,7.68,7.96,7.28,7.92,1600.5,0
+PLUR.US,D,20230424,000000,7.5272,8,7.5216,7.92,5960.5,0
+PLUR.US,D,20230425,000000,7.36,7.84,6.748,7.84,2063,0
+PLUR.US,D,20230426,000000,7.92,8.16,7.128,8,3581,0
+PLUR.US,D,20230427,000000,8.16,8.4,7.76,7.76,7367,0
+PLUR.US,D,20230428,000000,7.5272,8.32,7.52,8.24,3535.875,0
+PLUR.US,D,20230501,000000,8,8.32,8,8.08,2061,0
+PLUR.US,D,20230502,000000,8.16,8.1712,7.6,8,2731.375,0
+PLUR.US,D,20230503,000000,8,8,7.6,7.92,2867,0
+PLUR.US,D,20230504,000000,7.92,7.92,7.36,7.4408,1664.75,0
+PLUR.US,D,20230505,000000,7.52,7.8,7.36,7.44,9405.375,0
+PLUR.US,D,20230508,000000,7.36,7.63839,6.96,7.36,6375.625,0
+PLUR.US,D,20230509,000000,6.8,7.2528,6.4,6.64,4577.75,0
+PLUR.US,D,20230510,000000,6.56,6.98799,6.4,6.64,1961.5,0
+PLUR.US,D,20230511,000000,6.72,7.12,6.72,7.1056,774.625,0
+PLUR.US,D,20230512,000000,7.66,7.66,6.88,7.2,1586.5,0
+PLUR.US,D,20230515,000000,6.8,7.05801,6.216,6.6,22398.75,0
+PLUR.US,D,20230516,000000,6.4,7.1992,6.3496,6.64,3436.875,0
+PLUR.US,D,20230517,000000,6.4,6.7208,6.4,6.7192,2028,0
+PLUR.US,D,20230518,000000,6.48,6.8528,6.328,6.6184,4381.125,0
+PLUR.US,D,20230519,000000,6.8,6.8,6.32,6.4,2304.875,0
+PLUR.US,D,20230522,000000,6.24808,6.72,6.24,6.64,2527.625,0
+PLUR.US,D,20230523,000000,6.48,6.48,6.0272,6.4,5223.5,0
+PLUR.US,D,20230524,000000,6.1608,6.24,6.08,6.08,5221,0
+PLUR.US,D,20230525,000000,6.0008,6.08,5.76,6.08,4227.625,0
+PLUR.US,D,20230526,000000,5.84,6.8792,5.772,6.372,1464.625,0
+PLUR.US,D,20230530,000000,6.32,6.8,6.08,6.7992,3806.5,0
+PLUR.US,D,20230531,000000,6.08,6.96,6.08,6.9008,4572.75,0
+PLUR.US,D,20230601,000000,6.8,6.8,6.24,6.632,4136.625,0
+PLUR.US,D,20230602,000000,6.4,6.64,6.3208,6.56,3840.75,0
+PLUR.US,D,20230605,000000,6.32,6.48,6.16,6.4,4812.25,0
+PLUR.US,D,20230606,000000,6.32,7.6,6.212,7.12,30022.125,0
+PLUR.US,D,20230607,000000,7.28,7.5192,6.928,7.392,4574.875,0
+PLUR.US,D,20230608,000000,6.96,7.3912,6.72,7.04,7594.25,0
+PLUR.US,D,20230609,000000,7.392,7.44,6.7208,7.28,1769.75,0
+PLUR.US,D,20230612,000000,7.04,7.16,6.72,6.8048,4263.75,0
+PLUR.US,D,20230613,000000,6.72,8.24,6.72,7.1712,9935.375,0
+PLUR.US,D,20230614,000000,7.2,7.36,6.88,7.2,6251.125,0
+PLUR.US,D,20230615,000000,6.96,8,6.96,7.2,6251.75,0
+PLUR.US,D,20230616,000000,6.96,7.2808,6.88,7.2808,1273.75,0
+PLUR.US,D,20230620,000000,7.24,7.27919,6.6064,6.8,4262.125,0
+PLUR.US,D,20230621,000000,6.7768,7.0032,6.576,6.6408,5815.875,0
+PLUR.US,D,20230622,000000,6.56,7.0208,6.4104,6.48,1807,0
+PLUR.US,D,20230623,000000,6.4,6.64,6.08,6.64,8703.875,0
+PLUR.US,D,20230626,000000,6.368,6.86415,6.24081,6.32,1533.75,0
+PLUR.US,D,20230627,000000,6.32,6.48,6.08,6.2,6624.375,0
+PLUR.US,D,20230628,000000,6.16,6.5796,6.08,6.48,7224.875,0
+PLUR.US,D,20230629,000000,6.4,6.4792,6.16,6.16,4046.875,0
+PLUR.US,D,20230630,000000,6.08,6.66001,6.08,6.416,6402.125,0
+PLUR.US,D,20230703,000000,6.2,6.3896,6.2,6.344,743.75,0
+PLUR.US,D,20230705,000000,6.24,6.2408,5.84,5.88,15321.25,0
+PLUR.US,D,20230706,000000,5.9432,6.2648,5.84,5.84,2607.375,0
+PLUR.US,D,20230707,000000,5.9864,6.2128,5.84,6,3814.625,0
+PLUR.US,D,20230710,000000,5.6,5.9672,5.55598,5.5824,12181.25,0
+PLUR.US,D,20230711,000000,5.92,8.56,5.76,6.08,171021.5,0
+PLUR.US,D,20230712,000000,6.16,6.16,5.68,5.7608,26803.625,0
+PLUR.US,D,20230713,000000,5.92,6.1208,5.8016,6.08,15807.125,0
+PLUR.US,D,20230714,000000,5.84001,6.23773,5.84,6,6775.25,0
+PLUR.US,D,20230717,000000,6,6.24,5.8464,6.16,9593.625,0
+PLUR.US,D,20230718,000000,6,6.4808,5.9952,5.9952,10051.375,0
+PLUR.US,D,20230719,000000,5.94881,6.3992,5.94881,6.0816,4176.5,0
+PLUR.US,D,20230720,000000,6.084,6.56,5.8416,6.24,11865.75,0
+PLUR.US,D,20230721,000000,6.08,6.48,5.9216,6.4,8727.75,0
+PLUR.US,D,20230724,000000,6.0624,6.2712,5.8416,6,19083,0
+PLUR.US,D,20230725,000000,5.816,6.2072,5.6016,6,19839.375,0
+PLUR.US,D,20230726,000000,5.8136,6.4,5.8128,6.0112,10575.75,0
+PLUR.US,D,20230727,000000,5.8312,6.39839,5.8312,6.16,8034.125,0
+PLUR.US,D,20230728,000000,6.312,6.312,6.0808,6.16,10087,0
+PLUR.US,D,20230731,000000,5.9016,6.24,5.9016,5.936,9944,0
+PLUR.US,D,20230801,000000,5.9488,6.288,5.6816,5.9832,7844.25,0
+PLUR.US,D,20230802,000000,5.896,6.08,5.84,6.0792,8439.875,0
+PLUR.US,D,20230803,000000,6.0256,6.312,6,6.312,2873.75,0
+PLUR.US,D,20230804,000000,6.104,6.4,6.104,6.32,3357.875,0
+PLUR.US,D,20230807,000000,6.04,6.32,5.6,6.028,6866.875,0
+PLUR.US,D,20230808,000000,5.94721,6.16,5.76,6.16,6616.75,0
+PLUR.US,D,20230809,000000,6,6.3984,5.788,6.32,15381.5,0
+PLUR.US,D,20230810,000000,6.0776,6.16,5.9176,6,14688.625,0
+PLUR.US,D,20230811,000000,6,6.23999,5.76,5.84,5252,0
+PLUR.US,D,20230814,000000,5.656,6.0944,5.64,5.76,3301.125,0
+PLUR.US,D,20230815,000000,5.76,6.0784,5.6,5.648,6456.125,0
+PLUR.US,D,20230816,000000,5.6552,6.16,5.6552,5.76,15630.625,0
+PLUR.US,D,20230817,000000,5.6,5.92,5.5288,5.6,9672.75,0
+PLUR.US,D,20230818,000000,5.6,5.784,5.528,5.528,1610.875,0
+PLUR.US,D,20230821,000000,5.5728,5.84,5.52,5.5304,3876.375,0
+PLUR.US,D,20230822,000000,5.6,5.7472,5.5304,5.5304,3553.875,0
+PLUR.US,D,20230823,000000,5.5464,5.992,5.52,5.75919,2025.125,0
+PLUR.US,D,20230824,000000,5.552,5.76,5.552,5.6576,1292.875,0
+PLUR.US,D,20230825,000000,5.68,5.84,5.6,5.6,1704.5,0
+PLUR.US,D,20230828,000000,5.6,5.7168,4.8,5.1048,27219.625,0
+PLUR.US,D,20230829,000000,5.192,5.52,5.1208,5.2008,6143.5,0
+PLUR.US,D,20230830,000000,5.1048,5.36237,5.0416,5.084,4555.625,0
+PLUR.US,D,20230831,000000,5.12,5.4392,5.0848,5.4296,7091.375,0
+PLUR.US,D,20230901,000000,5.2048,5.36,5.04,5.1216,4220.75,0
+PLUR.US,D,20230905,000000,5.36,5.36,5.04,5.04,6533,0
+PLUR.US,D,20230906,000000,5.28,5.304,5.04,5.12,3176.125,0
+PLUR.US,D,20230907,000000,5.0792,5.272,4.24,4.24,43518,0
+PLUR.US,D,20230908,000000,4.4,4.88,4.24,4.8016,12897,0
+PLUR.US,D,20230911,000000,4.88,5.04,4.392,5.04,6945.75,0
+PLUR.US,D,20230912,000000,5.152,5.1744,4.80001,5.04,2751.5,0
+PLUR.US,D,20230913,000000,5.0384,5.304,4.88,4.9608,3334.375,0
+PLUR.US,D,20230914,000000,4.9608,5.076,4.8032,4.8816,4860.75,0
+PLUR.US,D,20230915,000000,4.7608,5.1992,4.7608,5,1319.875,0
+PLUR.US,D,20230918,000000,4.9056,5.12,4.9056,5.04,1075.25,0
+PLUR.US,D,20230919,000000,5.04,5.12,4.8912,5.04,1122.875,0
+PLUR.US,D,20230920,000000,5.1184,5.1184,4.8,4.8,3436,0
+PLUR.US,D,20230921,000000,4.812,5.2,4.4,4.8,7495.5,0
+PLUR.US,D,20230922,000000,4.88,4.96,4.4008,4.6168,3143.25,0
+PLUR.US,D,20230925,000000,4.64,4.96,4.56,4.5624,3853.625,0
+PLUR.US,D,20230926,000000,4.7368,4.8,4.48,4.6004,5178.875,0
+PLUR.US,D,20230927,000000,4.7176,4.72,4.40161,4.6968,1173.375,0
+PLUR.US,D,20230928,000000,4.7032,4.7984,4.4,4.72,5438.5,0
+PLUR.US,D,20230929,000000,4.8,4.8,4.2824,4.8,16769.25,0
+PLUR.US,D,20231002,000000,4.72,4.72,4.4,4.4,1538.375,0
+PLUR.US,D,20231003,000000,4.44,5.28,4.44,4.6232,4682.875,0
+PLUR.US,D,20231004,000000,4.492,4.56,4.24,4.4168,5575.625,0
+PLUR.US,D,20231005,000000,4.56,4.56,4.2416,4.3016,1662.625,0
+PLUR.US,D,20231006,000000,4.3208,4.4,4.2416,4.37544,2711.75,0
+PLUR.US,D,20231009,000000,4.16,4.4064,4,4.048,13502.875,0
+PLUR.US,D,20231010,000000,4,4.1592,4,4.0752,3606.875,0
+PLUR.US,D,20231011,000000,4,4.0752,3.9992,4.004,1489.875,0
+PLUR.US,D,20231012,000000,4.0072,5.04,4,4.264,9358.625,0
+PLUR.US,D,20231013,000000,4.34015,4.4,4.24,4.24,1154.625,0
+PLUR.US,D,20231016,000000,4.16,4.16,3.92,4.12,6866.375,0
+PLUR.US,D,20231017,000000,4.0432,4.0432,3.6432,3.9672,2208.625,0
+PLUR.US,D,20231018,000000,3.844,4.16,3.844,4.136,4979.625,0
+PLUR.US,D,20231019,000000,3.9904,4.0512,3.88,3.9,2714.375,0
+PLUR.US,D,20231020,000000,3.88,3.9,3.8408,3.88,4444.5,0
+PLUR.US,D,20231023,000000,3.88,3.904,3.6168,3.74,4070.125,0
+PLUR.US,D,20231024,000000,3.8,4,3.68001,3.94,2339.125,0
+PLUR.US,D,20231025,000000,3.8936,4,3.84,3.8796,12589.125,0
+PLUR.US,D,20231026,000000,3.7952,3.84,3.5096,3.5096,8610.875,0
+PLUR.US,D,20231027,000000,3.524,3.84,3.4488,3.84,3059.25,0
+PLUR.US,D,20231030,000000,3.84,3.84,3.5888,3.728,6260.25,0
+PLUR.US,D,20231031,000000,3.84,4.16,3.5896,4.0464,9186.125,0
+PLUR.US,D,20231101,000000,4.128,4.36,4,4.24,15292,0
+PLUR.US,D,20231102,000000,4.312,4.32,4,4.32,2106,0
+PLUR.US,D,20231103,000000,4.2,4.72,4.008,4.72,7792.25,0
+PLUR.US,D,20231106,000000,4.68006,4.704,4.488,4.5496,1707.125,0
+PLUR.US,D,20231107,000000,4.4944,6.4,4.272,4.888,16399.375,0
+PLUR.US,D,20231108,000000,4.8216,5.52,4.5608,5.04,5056.5,0
+PLUR.US,D,20231109,000000,4.88,5.04,4.38721,5.032,7036.625,0
+PLUR.US,D,20231110,000000,5.04,5.52,4.64001,4.8456,2387.875,0
+PLUR.US,D,20231113,000000,4.5992,5.456,4.5944,5.136,4821,0
+PLUR.US,D,20231114,000000,4.9608,5.1024,4.96,5.0432,1375.75,0
+PLUR.US,D,20231115,000000,4.8168,5.2,4.8008,5.2,3102.5,0
+PLUR.US,D,20231116,000000,5.1488,5.1488,4.848,5.04,637.5,0
+PLUR.US,D,20231117,000000,4.8,5.192,4.8,4.816,693.25,0
+PLUR.US,D,20231120,000000,4.5816,4.748,4.48,4.488,3483.125,0
+PLUR.US,D,20231121,000000,4.4864,4.672,4.16,4.632,3074.375,0
+PLUR.US,D,20231122,000000,4.4752,4.96,4.39999,4.96,1307.75,0
+PLUR.US,D,20231124,000000,4.88,4.96,4.4504,4.88,4230.125,0
+PLUR.US,D,20231127,000000,4.56,4.832,4.32,4.32,4031.25,0
+PLUR.US,D,20231128,000000,4.5608,4.88,4.5608,4.72,4169.375,0
+PLUR.US,D,20231129,000000,4.64,5.0392,4.64,4.94,5242.875,0
+PLUR.US,D,20231130,000000,4.7924,4.86079,4.596,4.8,1306.75,0
+PLUR.US,D,20231201,000000,4.64,4.9592,4.24,4.68,3643.375,0
+PLUR.US,D,20231204,000000,4.48,4.68,4.432,4.66139,2386.625,0
+PLUR.US,D,20231205,000000,4.4472,4.8,4.32,4.408,21985.875,0
+PLUR.US,D,20231206,000000,4.4792,4.8,4.4792,4.66,11178,0
+PLUR.US,D,20231207,000000,4.6368,5.04,4.24,4.896,10637.75,0
+PLUR.US,D,20231208,000000,5.0232,5.04,4.6408,4.8,3353,0
+PLUR.US,D,20231211,000000,4.5616,4.68,4.48,4.48,9620.875,0
+PLUR.US,D,20231212,000000,4.5336,4.56,4.32,4.48,4726.25,0
+PLUR.US,D,20231213,000000,4.3392,4.4832,3.9872,4.4,5568.375,0
+PLUR.US,D,20231214,000000,4.4792,4.4792,4.1712,4.4,5209.875,0
+PLUR.US,D,20231215,000000,4.16,4.56,4.16,4.552,4554.75,0
+PLUR.US,D,20231218,000000,4.2024,4.8,4.1768,4.688,18527.75,0
+PLUR.US,D,20231219,000000,4.6824,4.8,4.0512,4.792,16417,0
+PLUR.US,D,20231220,000000,4.648,4.72,4.3208,4.3608,9650,0
+PLUR.US,D,20231221,000000,4.5776,4.64,4.4016,4.552,28014.375,0
+PLUR.US,D,20231222,000000,4.7304,4.8,3.7728,4.4,18822.25,0
+PLUR.US,D,20231226,000000,4.4344,4.44,4.088,4.16,32381.75,0
+PLUR.US,D,20231227,000000,4.2512,4.64,4.16,4.408,29955.875,0
+PLUR.US,D,20231228,000000,4.2784,4.8,4.2784,4.64,16032.5,0
+PLUR.US,D,20231229,000000,4.64,4.892,4.508,4.636,15977.5,0
+PLUR.US,D,20240102,000000,4.6,4.8352,4.508,4.72,6168.5,0
+PLUR.US,D,20240103,000000,4.72,5.032,4.72,4.96,2626.5,0
+PLUR.US,D,20240104,000000,4.9696,5.2,4.72081,5.08,7073.25,0
+PLUR.US,D,20240105,000000,5.0792,5.0792,4.56,4.904,4333.625,0
+PLUR.US,D,20240108,000000,4.8136,4.88,4.52,4.5712,7935,0
+PLUR.US,D,20240109,000000,4.568,5.04,4.568,4.6976,4648,0
+PLUR.US,D,20240110,000000,4.56,4.616,4.24881,4.32,12189.25,0
+PLUR.US,D,20240111,000000,4.24,4.4,4.1728,4.2056,14283.625,0
+PLUR.US,D,20240112,000000,4.4,4.48,4.32081,4.48,588,0
+PLUR.US,D,20240116,000000,4.4,4.64,4.16,4.3856,6989.125,0
+PLUR.US,D,20240117,000000,4.3384,4.72,4.164,4.164,2665,0
+PLUR.US,D,20240118,000000,4.4112,4.6384,4.24,4.56,3277.75,0
+PLUR.US,D,20240119,000000,4.3744,4.72,4.3744,4.6016,4660.5,0
+PLUR.US,D,20240122,000000,4.392,4.6,4.2856,4.5592,4139.875,0
+PLUR.US,D,20240123,000000,5.04,5.36,4.6936,5.28,180386.25,0
+PLUR.US,D,20240124,000000,5.12,5.3792,4.92,5.088,17945.125,0
+PLUR.US,D,20240125,000000,4.8808,6.24,4.88,6.184,34489.625,0
+PLUR.US,D,20240126,000000,6.184,6.7992,5.788,6.424,19579.125,0
+PLUR.US,D,20240129,000000,6.4944,6.52,6.1768,6.2448,26538.875,0
+PLUR.US,D,20240130,000000,6.08,6.4,5.44,5.6592,21187.125,0
+PLUR.US,D,20240131,000000,5.6592,6.32,5.1496,5.304,16648.125,0
+PLUR.US,D,20240201,000000,5.4784,5.9112,5.152,5.52,6796.625,0
+PLUR.US,D,20240202,000000,5.76,6.3192,5.2704,5.6808,5929.125,0
+PLUR.US,D,20240205,000000,5.7296,6.21472,5.2,5.448,8008,0
+PLUR.US,D,20240206,000000,5.7872,5.7872,5.4496,5.75919,3568.5,0
+PLUR.US,D,20240207,000000,5.946,6,5.596,5.764,4734.5,0
+PLUR.US,D,20240208,000000,5.8,6.24,5.8,6.2224,2250.125,0
+PLUR.US,D,20240209,000000,6.1512,6.2224,6.088,6.2216,6759.625,0
+PLUR.US,D,20240212,000000,6.16,6.8,6.16,6.4,9961.75,0
+PLUR.US,D,20240213,000000,6.16,6.28,5.72001,5.9208,6834.25,0
+PLUR.US,D,20240214,000000,5.9776,6.24,5.8416,5.9728,1333.625,0
+PLUR.US,D,20240215,000000,5.976,6.6,5.976,6.16,3528.75,0
+PLUR.US,D,20240216,000000,5.84,6.8,5.84,6.636,8684.875,0
+PLUR.US,D,20240220,000000,6.272,6.552,6.08,6.24,4532.5,0
+PLUR.US,D,20240221,000000,6.4768,6.7184,5.92,5.9216,9421.375,0
+PLUR.US,D,20240222,000000,6.056,6.1664,5.64,5.816,7977.5,0
+PLUR.US,D,20240223,000000,5.64,6.32,5.52,5.98,16841.5,0
+PLUR.US,D,20240226,000000,5.8008,6.256,5.76,5.888,6346.75,0
+PLUR.US,D,20240227,000000,6.24,6.24,5.68,6.1592,4613.375,0
+PLUR.US,D,20240228,000000,6.232,6.4,6.0648,6.312,16694.875,0
+PLUR.US,D,20240229,000000,6.3488,6.56,6.2856,6.4792,5692.125,0
+PLUR.US,D,20240301,000000,6.56,6.56,6.096,6.4,3736.75,0
+PLUR.US,D,20240304,000000,6.3336,6.72,6.1616,6.72,6439.875,0
+PLUR.US,D,20240305,000000,6.762,7.36,6.48,7.032,18799.75,0
+PLUR.US,D,20240306,000000,7.1096,8.32,6.6408,8,35153.75,0
+PLUR.US,D,20240307,000000,7.76,7.7792,7.36,7.6952,12451,0
+PLUR.US,D,20240308,000000,7.5408,8.32,7.5408,8.08,8991.875,0
+PLUR.US,D,20240311,000000,8.08,8.16,7.232,7.7488,14767.375,0
+PLUR.US,D,20240312,000000,7.4568,8.16,7.2008,7.68,6700.375,0
+PLUR.US,D,20240313,000000,7.8064,8.48,7.36,7.7176,8566.25,0
+PLUR.US,D,20240314,000000,7.76,7.8336,7.3608,7.52,6903.25,0
+PLUR.US,D,20240315,000000,7.3216,8.16,7.3216,7.9776,6550.375,0
+PLUR.US,D,20240318,000000,8,8,7.4768,7.56,7137,0
+PLUR.US,D,20240319,000000,7.68,7.84,7.44,7.56,11075.25,0
+PLUR.US,D,20240320,000000,7.5592,7.76,6.808,7.68,13939.25,0
+PLUR.US,D,20240321,000000,7.68,7.7592,7.2,7.52,18974.375,0
+PLUR.US,D,20240322,000000,7.1488,7.72019,6.8528,7.5992,6033,0
+PLUR.US,D,20240325,000000,7.84,7.84,7.2168,7.464,13896.75,0
+PLUR.US,D,20240326,000000,7.6,8.4,7.6,8.16,36878.25,0
+PLUR.US,D,20240327,000000,7.8,7.8,6.80008,7.0384,59288.75,0
+PLUR.US,D,20240328,000000,6.84,6.8408,5.768,6.448,69090,0
+PLUR.US,D,20240401,000000,5.7,6.17,5.5002,5.95,57266,0
+PLUR.US,D,20240402,000000,5.71,5.8499,5.49,5.75,48571,0
+PLUR.US,D,20240403,000000,5.49,5.49,5.012,5.25,41194,0
+PLUR.US,D,20240404,000000,5.05,5.12,4.5,5,31170,0
+PLUR.US,D,20240405,000000,4.91,5.6563,4.82,5.49,23913,0
+PLUR.US,D,20240408,000000,6,6.09,5.26,5.52,600675,0
+PLUR.US,D,20240409,000000,5.75,5.95,5.51,5.68,38387,0
+PLUR.US,D,20240410,000000,5.51,6.26,5.51,5.96,44627,0
+PLUR.US,D,20240411,000000,5.82,6.19,5.2501,5.8,58395,0
+PLUR.US,D,20240412,000000,5.43,5.75,5.43,5.75,23110,0
+PLUR.US,D,20240415,000000,6.03,6.03,5.63,5.67,13179,0
+PLUR.US,D,20240416,000000,5.68,5.78,5.46,5.7115,5522,0
+PLUR.US,D,20240417,000000,5.46,5.47,4.71,5.17,57762,0
+PLUR.US,D,20240418,000000,5.08,5.185,5,5.05,12145,0
+PLUR.US,D,20240419,000000,5,5.3375,4.8006,5.25,23518,0
+PLUR.US,D,20240422,000000,5.08,5.51,5.01,5.01,8547,0
+PLUR.US,D,20240423,000000,5,5.09,4.99,5,8562,0
+PLUR.US,D,20240424,000000,5,5.18,4.97,5.09,11602,0
+PLUR.US,D,20240425,000000,5.07,5.25,4.8,4.9,5023,0
+PLUR.US,D,20240426,000000,4.82,5.44,4.73,5.357,6889,0
+PLUR.US,D,20240429,000000,5.1551,5.48,4.81,5.27,2596,0
+PLUR.US,D,20240430,000000,5.14,5.6,5.14,5.5998,35048,0
+PLUR.US,D,20240501,000000,5.52,5.6,5.21,5.37,21388,0
+PLUR.US,D,20240502,000000,5.6,5.9,5.4056,5.64,40372,0
+PLUR.US,D,20240503,000000,5.7662,5.77,5.64,5.75,6359,0
+PLUR.US,D,20240506,000000,5.815,5.8709,5.5252,5.6,21746,0
+PLUR.US,D,20240507,000000,5.56,5.89,5.56,5.89,5623,0
+PLUR.US,D,20240508,000000,5.83,5.97,5.83,5.87,4652,0
+PLUR.US,D,20240509,000000,5.75,5.96,5.74,5.96,6263,0
+PLUR.US,D,20240510,000000,5.66,5.9421,5.6545,5.815,3501,0
+PLUR.US,D,20240513,000000,5.82,6.25,5.82,6.22,12115,0
+PLUR.US,D,20240514,000000,6.24,6.55,6.1088,6.48,13413,0
+PLUR.US,D,20240515,000000,6.19,6.29,5.9783,6.09,7340,0
+PLUR.US,D,20240516,000000,6,6.5257,6,6.27,4332,0
+PLUR.US,D,20240517,000000,6.48,6.48,5.94,6.1,12482,0
+PLUR.US,D,20240520,000000,6.13,6.1857,6.05,6.05,3891,0
+PLUR.US,D,20240521,000000,6.25,6.35,5.9542,6.35,1445,0
+PLUR.US,D,20240522,000000,6.07,6.369,6.07,6.11,5406,0
+PLUR.US,D,20240523,000000,6.13,6.17,5.98,6.17,1350,0
+PLUR.US,D,20240524,000000,6.325,6.325,5.4695,6.0199,2263,0
+PLUR.US,D,20240528,000000,5.81,6.6,5.48,6.6,5419,0
+PLUR.US,D,20240529,000000,6.13,6.13,5.82,5.85,4432,0
+PLUR.US,D,20240530,000000,5.65,5.8,5.65,5.79,3331,0
+PLUR.US,D,20240531,000000,5.56,6.29,5.16,6.15,13486,0
+PLUR.US,D,20240603,000000,6.07,6.3,5.81,6.2,19506,0
+PLUR.US,D,20240604,000000,6.2,6.35,5.72,5.73,13469,0
+PLUR.US,D,20240605,000000,5.73,5.91,5.35,5.73,8245,0
+PLUR.US,D,20240606,000000,5.65,5.78,5.6,5.63,3914,0
+PLUR.US,D,20240607,000000,5.654,5.8,5.654,5.8,872,0
+PLUR.US,D,20240610,000000,5.575,5.692,5.5,5.51,2477,0
+PLUR.US,D,20240611,000000,5.5,5.625,5.5,5.62,2579,0
+PLUR.US,D,20240612,000000,5.5,5.74,5.5,5.72,1666,0
+PLUR.US,D,20240613,000000,5.49,5.55,5.49,5.5,2284,0
+PLUR.US,D,20240614,000000,5.41,5.65,5.41,5.45,1544,0
+PLUR.US,D,20240617,000000,5.45,5.45,5.21,5.45,4546,0
+PLUR.US,D,20240618,000000,5.2809,5.74,5.28,5.6541,11848,0
+PLUR.US,D,20240620,000000,5.41,5.5289,5.1,5.1,16242,0
+PLUR.US,D,20240621,000000,5.334,5.465,4.8659,4.97,9723,0
+PLUR.US,D,20240624,000000,5.05,5.05,4.86,4.9481,7015,0
+PLUR.US,D,20240625,000000,4.79,4.89,4.556,4.68,7348,0
+PLUR.US,D,20240626,000000,4.7681,5.3586,4.7681,5.08,6486,0
+PLUR.US,D,20240627,000000,5.2,5.5619,5.2,5.375,5127,0
+PLUR.US,D,20240628,000000,5.42,5.9452,5.3,5.78,30967,0
+PLUR.US,D,20240701,000000,6,6.02,5.5257,5.755,5650,0
+PLUR.US,D,20240702,000000,5.385,5.55,5.385,5.52,3164,0
+PLUR.US,D,20240703,000000,5.69,5.7,5.62,5.63,2775,0
+PLUR.US,D,20240705,000000,5.8725,6.205,5.83,6.02,18795,0
+PLUR.US,D,20240708,000000,5.77,6.3499,5.77,5.78,5209,0
+PLUR.US,D,20240709,000000,5.72,5.9762,5.62,5.7965,3637,0
+PLUR.US,D,20240710,000000,5.8,5.8,5.5,5.738,2639,0
+PLUR.US,D,20240712,000000,5.56,5.85,5.3601,5.7392,4151,0
+PLUR.US,D,20240715,000000,5.78,5.78,5.66,5.66,3958,0
+PLUR.US,D,20240716,000000,5.66,5.85,5.66,5.85,3434,0
+PLUR.US,D,20240717,000000,5.6185,5.8,5.495,5.73,1737,0
+PLUR.US,D,20240718,000000,5.52,5.81,5.2564,5.55,3281,0
+PLUR.US,D,20240719,000000,5.2616,5.7722,5.2616,5.5476,1834,0
+PLUR.US,D,20240722,000000,5.7084,5.72,5.6,5.6,1906,0
+PLUR.US,D,20240723,000000,5.49,5.7,5.1,5.7,2704,0
+PLUR.US,D,20240724,000000,5.48,5.99,5.375,5.45,4239,0
+PLUR.US,D,20240725,000000,5.51,5.929,5.3501,5.6128,7608,0
+PLUR.US,D,20240726,000000,5.575,5.7,5.1011,5.648,3738,0
+PLUR.US,D,20240729,000000,5.42,5.9883,5.42,5.75,7248,0
+PLUR.US,D,20240730,000000,5.9,5.91,5.3761,5.91,3448,0
+PLUR.US,D,20240731,000000,5.87,5.91,5.34,5.91,8848,0
+PLUR.US,D,20240801,000000,5.67,5.83,5.575,5.75,2053,0
+PLUR.US,D,20240802,000000,5.7332,5.75,5.65,5.65,2647,0
+PLUR.US,D,20240805,000000,5.21,5.62,5.12,5.505,5807,0
+PLUR.US,D,20240806,000000,5.39,5.76,5.1775,5.54,7402,0
+PLUR.US,D,20240807,000000,5.3,5.645,5.3,5.58,5776,0
+PLUR.US,D,20240808,000000,5.35,5.5,5.3,5.375,3314,0
+PLUR.US,D,20240809,000000,5.36,5.725,5.36,5.655,4813,0
+PLUR.US,D,20240812,000000,5.435,5.64,5.3,5.36,9764,0
+PLUR.US,D,20240813,000000,5.45,5.45,5.25,5.45,7662,0
+PLUR.US,D,20240814,000000,5.52,5.94,5.51,5.51,11090,0
+PLUR.US,D,20240815,000000,5.3,5.78,5.3,5.77,1886,0
+PLUR.US,D,20240816,000000,5.51,5.85,5.5,5.6071,10717,0
+PLUR.US,D,20240819,000000,5.4,5.545,5.13,5.1301,12537,0
+PLUR.US,D,20240820,000000,5.19,5.19,5.0643,5.18,9692,0
+PLUR.US,D,20240821,000000,5.0014,5.19,5.0001,5.01,1453,0
+PLUR.US,D,20240822,000000,5.13,5.13,4.88,5.0755,7642,0
+PLUR.US,D,20240823,000000,4.88,5.2,4.88,5.2,3158,0
+PLUR.US,D,20240826,000000,5.2,5.5,5.2,5.29,4451,0
+PLUR.US,D,20240827,000000,5.28,5.54,5.28,5.54,4566,0
+PLUR.US,D,20240828,000000,5.54,5.8,5.31,5.8,4186,0
+PLUR.US,D,20240829,000000,5.36,5.849,5.29,5.84,21568,0
+PLUR.US,D,20240830,000000,5.8,5.88,5.3701,5.7,4820,0
+PLUR.US,D,20240903,000000,5.24,5.65,5.19,5.46,20919,0
+PLUR.US,D,20240904,000000,5.37,5.39,5.11,5.3,11371,0
+PLUR.US,D,20240905,000000,5.12,5.5,5.12,5.18,10489,0
+PLUR.US,D,20240906,000000,5.41,5.7,5.41,5.45,20012,0
+PLUR.US,D,20240909,000000,5.4,5.4,5.132,5.19,15041,0
+PLUR.US,D,20240910,000000,5.18,5.25,5.18,5.25,6368,0
+PLUR.US,D,20240911,000000,5.21,5.415,5.21,5.21,15413,0
+PLUR.US,D,20240912,000000,5.21,5.26,5.03,5.03,9663,0
+PLUR.US,D,20240913,000000,5.07,5.35,5.03,5.35,19043,0
+PLUR.US,D,20240916,000000,5.19,5.33,5.19,5.2534,1551,0
+PLUR.US,D,20240917,000000,5.2,5.82,5.2,5.68,39340,0
+PLUR.US,D,20240918,000000,5.47,5.59,5.15,5.1955,16378,0
+PLUR.US,D,20240919,000000,5.24,5.4652,5.2032,5.4652,5184,0
+PLUR.US,D,20240920,000000,5.0785,5.35,5.0785,5.35,3483,0
+PLUR.US,D,20240923,000000,5.22,5.53,5.15,5.2301,12342,0
+PLUR.US,D,20240924,000000,5.37,5.7,5.26,5.7,5649,0
+PLUR.US,D,20240925,000000,5.9,6.04,5.74,5.921,12878,0
+PLUR.US,D,20240926,000000,6,6.1218,5.3228,6.03,8563,0
+PLUR.US,D,20240927,000000,5.72,6.09,5.72,6.08,7036,0
+PLUR.US,D,20240930,000000,5.7299,6.18,5.5445,6.0496,30144,0
+PLUR.US,D,20241001,000000,5.71,5.72,5.34,5.34,6237,0
+PLUR.US,D,20241002,000000,5.14,5.3999,5.1,5.2999,8599,0
+PLUR.US,D,20241003,000000,5.12,5.4199,5.12,5.41,3475,0
+PLUR.US,D,20241004,000000,5.12,5.3,5.12,5.19,7860,0
+PLUR.US,D,20241007,000000,5.13,5.2,5,5.1,17084,0
+PLUR.US,D,20241008,000000,5.1,5.19,4.8,5.19,9847,0
+PLUR.US,D,20241009,000000,5.0503,5.4105,5.0503,5.1,21670,0
+PLUR.US,D,20241010,000000,5.1,5.26,4.8059,5.0525,64546,0
+PLUR.US,D,20241011,000000,5.0288,5.05,4.52,4.57,21524,0
+PLUR.US,D,20241014,000000,4.65,5.19,4.6,4.9617,42100,0
+PLUR.US,D,20241015,000000,5.28,5.34,4.65,4.77,16800,0
+PLUR.US,D,20241016,000000,4.9,4.99,4.68,4.95,16048,0
+PLUR.US,D,20241017,000000,4.84,4.8765,4.54,4.8089,17077,0
+PLUR.US,D,20241018,000000,4.62,4.86,4.62,4.75,5018,0
+PLUR.US,D,20241021,000000,4.76,4.905,4.74,4.75,4668,0
+PLUR.US,D,20241022,000000,4.51,4.8032,4.5,4.56,17572,0
+PLUR.US,D,20241023,000000,4.59,4.59,4.405,4.5,3537,0
+PLUR.US,D,20241024,000000,4.5493,4.5493,4.27,4.32,13006,0
+PLUR.US,D,20241025,000000,4.32,4.5,4.32,4.37,11882,0
+PLUR.US,D,20241028,000000,4.34,4.39,4.32,4.32,11189,0
+PLUR.US,D,20241029,000000,4.33,4.65,4.29,4.598,31407,0
+PLUR.US,D,20241030,000000,4.47,4.818,4.47,4.81,21776,0
+PLUR.US,D,20241031,000000,4.84,5.008,4.69,5.008,17595,0
+PLUR.US,D,20241101,000000,4.85,4.95,4.7,4.85,25218,0
+PLUR.US,D,20241104,000000,4.6606,4.99,4.47,4.5601,70153,0
+PLUR.US,D,20241105,000000,4.73,4.75,4.332,4.6899,46499,0
+PLUR.US,D,20241106,000000,4.85,4.86,4.69,4.83,4632,0
+PLUR.US,D,20241107,000000,4.7061,4.89,4.5,4.53,20078,0
+PLUR.US,D,20241108,000000,4.54,4.8584,4.54,4.5567,17547,0
+PLUR.US,D,20241111,000000,4.6292,5.214507,4.57,5.1,81558,0
+PLUR.US,D,20241112,000000,5.21,6.14,5.2099,5.53,218285,0
+PLUR.US,D,20241113,000000,5.94,6.12,5.6088,6.04,53177,0
+PLUR.US,D,20241114,000000,5.81,5.81,5.37,5.45,15003,0
+PLUR.US,D,20241115,000000,5.69,5.69,5.35,5.38,6475,0
+PLUR.US,D,20241118,000000,5.21,5.27,4.7804,5.01,14517,0
+PLUR.US,D,20241119,000000,5.07,5.1072,4.68,5.05,8024,0
+PLUR.US,D,20241120,000000,4.98,5.1859,4.98,5.06,6367,0
+PLUR.US,D,20241121,000000,4.97,4.99,4.5715,4.7,11803,0
+PLUR.US,D,20241122,000000,4.8,4.9,4.78,4.9,2590,0
+PLUR.US,D,20241125,000000,5.06,5.4999,5.02,5.27,19071,0
+PLUR.US,D,20241126,000000,5.31,5.545,4.9816,5.4,119594,0
+PLUR.US,D,20241127,000000,5.46,5.7143,4.9301,5.57,120640,0
+PLUR.US,D,20241129,000000,5.57,5.75,5.15,5.598,10490,0
+PLUR.US,D,20241202,000000,5.28,5.52,5.28,5.33,24814,0
+PLUR.US,D,20241203,000000,5.24,5.424,5.06,5.09,40493,0
+PLUR.US,D,20241204,000000,5.12,5.29,4.7327,4.98,55629,0
+PLUR.US,D,20241205,000000,4.97,5.24,4.97,5.148,13002,0
+PLUR.US,D,20241206,000000,5.1,5.45,5,5.45,2502,0
+PLUR.US,D,20241209,000000,5.2,5.43,5,5.285,16682,0
+PLUR.US,D,20241210,000000,5.18,5.26,5.0001,5.25,45627,0
+PLUR.US,D,20241211,000000,5.23,5.24,5.0238,5.043,5089,0
+PLUR.US,D,20241212,000000,4.77,5.02,4.77,4.81,51148,0
+PLUR.US,D,20241213,000000,4.81,4.83,4.715,4.72,5162,0
+PLUR.US,D,20241216,000000,4.63,4.75,4.6245,4.6476,7343,0
+PLUR.US,D,20241217,000000,4.66,4.66,4.5275,4.555,3463,0
+PLUR.US,D,20241218,000000,4.51,4.51,4.2,4.2,13552,0
+PLUR.US,D,20241219,000000,4.79,4.79,4.3501,4.4,35273,0
+PLUR.US,D,20241220,000000,4.44,4.98,4.44,4.82,13535,0
+PLUR.US,D,20241223,000000,4.62,4.679,4.505,4.58,14264,0
+PLUR.US,D,20241224,000000,4.52,4.52,4.3286,4.45,4272,0
+PLUR.US,D,20241226,000000,4.37,4.6281,4.37,4.6,20956,0
+PLUR.US,D,20241227,000000,4.49,4.56,4.34,4.55,8679,0
+PLUR.US,D,20241230,000000,4.4,4.405,4.28,4.31,5616,0
+PLUR.US,D,20241231,000000,4.23,4.28,4.07,4.275,8908,0
+PLUR.US,D,20250102,000000,4.37,4.4,4.32,4.33,4930,0
+PLUR.US,D,20250103,000000,4.3,4.53,4.3,4.3257,9093,0
+PLUR.US,D,20250106,000000,4.46,4.73,4.46,4.68,18401,0
+PLUR.US,D,20250107,000000,4.73,4.73,4.5699,4.64,6647,0
+PLUR.US,D,20250108,000000,4.56,4.56,4.4,4.45,2631,0
+PLUR.US,D,20250110,000000,4.3,4.355,4.16,4.24,2905,0
+PLUR.US,D,20250113,000000,4.26,4.27,4.2198,4.23,12831,0
+PLUR.US,D,20250114,000000,4.3,4.49,4.15,4.4656,11978,0
+PLUR.US,D,20250115,000000,4.41,4.5,4.3395,4.34,3480,0
+PLUR.US,D,20250116,000000,4.33,4.43,4.26,4.43,3745,0
+PLUR.US,D,20250117,000000,4.295,4.39,4.2001,4.32,5255,0
+PLUR.US,D,20250121,000000,4.31,4.4,4.1516,4.3988,6408,0
+PLUR.US,D,20250122,000000,4.32,4.4441,4.22,4.22,27606,0
+PLUR.US,D,20250123,000000,4.5,4.63,4.385,4.49,115823,0
+PLUR.US,D,20250124,000000,4.41,4.579,4.41,4.45,6967,0
+PLUR.US,D,20250127,000000,4.34,4.66,4.34,4.4,14165,0
+PLUR.US,D,20250128,000000,4.38,4.5899,4.38,4.475,20279,0
+PLUR.US,D,20250129,000000,4.4,4.5,4.3801,4.4,2634,0
+PLUR.US,D,20250130,000000,4.38,4.49,4.3059,4.36,14878,0
+PLUR.US,D,20250131,000000,4.5,4.5,4.3,4.48,5033,0
+PLUR.US,D,20250203,000000,4.24,4.58,4.23,4.5,5070,0
+PLUR.US,D,20250204,000000,4.6,4.79,4.3,4.3,28199,0
+PLUR.US,D,20250205,000000,4.47,4.49,4.25,4.4,3848,0
+PLUR.US,D,20250207,000000,4.5,4.5085,4.28,4.45,3301,0
+PLUR.US,D,20250210,000000,4.52,4.54,4.29,4.3,2852,0
+PLUR.US,D,20250211,000000,4.33,4.49,4.33,4.3315,4142,0
+PLUR.US,D,20250212,000000,4.3,4.475,4.3,4.37,2985,0
+PLUR.US,D,20250213,000000,4.5,4.6186,4.4771,4.48,3625,0
+PLUR.US,D,20250214,000000,4.5,4.62,4.5,4.62,1507,0
+PLUR.US,D,20250218,000000,4.66,4.7841,4.4534,4.4948,8757,0
+PLUR.US,D,20250219,000000,4.7,4.7,4.5,4.51,2187,0
+PLUR.US,D,20250220,000000,4.5669,4.57,4.54,4.54,1319,0
+PLUR.US,D,20250221,000000,4.45,4.48,4.33,4.33,4224,0
+PLUR.US,D,20250224,000000,4.42,4.5,4.42,4.475,1716,0
+PLUR.US,D,20250225,000000,4.57,4.62,4.25,4.32,10210,0
+PLUR.US,D,20250226,000000,4.37,4.54,4.32,4.4281,2192,0
+PLUR.US,D,20250227,000000,4.41,4.67,4.41,4.59,3909,0
+PLUR.US,D,20250228,000000,4.62,4.62,4.5,4.59,2314,0
+PLUR.US,D,20250303,000000,4.5,4.6428,4.5,4.6428,5676,0
+PLUR.US,D,20250304,000000,4.5,4.55,4.25,4.44,24205,0
+PLUR.US,D,20250305,000000,4.59,4.99,4.59,4.7,32958,0
+PLUR.US,D,20250306,000000,4.71,4.8,4.61,4.6834,24984,0
+PLUR.US,D,20250307,000000,4.77,4.9,4.708,4.72,9877,0
+PLUR.US,D,20250310,000000,4.72,4.72,4.6112,4.63,4221,0
+PLUR.US,D,20250311,000000,4.63,4.72,4.6,4.72,6110,0
+PLUR.US,D,20250312,000000,4.63,4.71,4.55,4.68,2754,0
+PLUR.US,D,20250313,000000,4.6303,4.71,4.605,4.67,1692,0
+PLUR.US,D,20250314,000000,4.6012,4.61,4.5115,4.61,3454,0
+PLUR.US,D,20250317,000000,4.63,4.7939,4.63,4.7241,15683,0
+PLUR.US,D,20250318,000000,4.64,4.725,4.35,4.41,57313,0
+PLUR.US,D,20250319,000000,4.28,4.5,4.28,4.49,2394,0
+PLUR.US,D,20250320,000000,4.33,4.7563,4.33,4.45,7109,0
+PLUR.US,D,20250321,000000,4.46,4.46,4.4,4.4,5812,0
+PLUR.US,D,20250324,000000,4.31,4.464,4.31,4.3821,2248,0
+PLUR.US,D,20250325,000000,4.44,4.5,4.41,4.5,1346,0
+PLUR.US,D,20250326,000000,4.2292,4.43,4.2292,4.43,1891,0
+PLUR.US,D,20250327,000000,4.33,4.43,4.33,4.36,2059,0
+PLUR.US,D,20250328,000000,4.41,4.41,4.26,4.39,6479,0
+PLUR.US,D,20250331,000000,4.2137,4.3,4.21,4.3,3227,0
+PLUR.US,D,20250401,000000,4.3,4.33,4.2001,4.3,4342,0
+PLUR.US,D,20250402,000000,4.21,4.31,4.1769,4.28,3596,0
+PLUR.US,D,20250403,000000,4.3665,4.38,4,4,10429,0
+PLUR.US,D,20250404,000000,3.9,3.95,3.33,3.66,21479,0
+PLUR.US,D,20250407,000000,3.39,3.6261,3.39,3.6261,9308,0
+PLUR.US,D,20250408,000000,3.74,4.0872,3.691,3.945,22192,0
+PLUR.US,D,20250409,000000,3.74,3.99,3.6243,3.98,15192,0
+PLUR.US,D,20250410,000000,3.9,3.9,3.7011,3.74,17256,0
+PLUR.US,D,20250411,000000,3.7,3.8952,3.7,3.815,3327,0
+PLUR.US,D,20250414,000000,3.92,3.92,3.895,3.895,2694,0
+PLUR.US,D,20250415,000000,3.6952,3.8216,3.6952,3.73,1453,0
+PLUR.US,D,20250416,000000,3.71,3.71,3.62,3.62,735,0
+PLUR.US,D,20250417,000000,3.65,4.04,3.36,4.03,32129,0
+PLUR.US,D,20250421,000000,3.95,4.6734,3.95,4.34,28785,0
+PLUR.US,D,20250422,000000,4.535,4.9,4.4,4.8,14180,0
+PLUR.US,D,20250423,000000,5,7.13,5,6.75,299100,0
+PLUR.US,D,20250424,000000,6.46,6.46,5.7478,6.11,84508,0
+PLUR.US,D,20250425,000000,6.03,6.7,5.375,5.56,27771,0
+PLUR.US,D,20250428,000000,5.3,5.3,4.708,4.8,46686,0
+PLUR.US,D,20250429,000000,4.79,4.8,4.5,4.6369,10055,0
+PLUR.US,D,20250430,000000,4.75,5.17,4.5301,4.82,14867,0
+PLUR.US,D,20250501,000000,4.82,4.9999,4.77,4.77,1526,0
+PLUR.US,D,20250502,000000,4.75,4.97,4.75,4.8961,6327,0
+PLUR.US,D,20250505,000000,4.84,4.88,4.75,4.75,5096,0
+PLUR.US,D,20250506,000000,4.84,4.84,4.7242,4.82,13755,0
+PLUR.US,D,20250507,000000,4.88,5,4.74,4.95,18564,0
+PLUR.US,D,20250508,000000,5.0735,5.425,5.07,5.2924,10688,0
+PLUR.US,D,20250509,000000,5.55,6.1,5.54,5.75,41983,0
+PLUR.US,D,20250512,000000,5.36,5.9,5.11,5.372,48814,0
+PLUR.US,D,20250513,000000,5.19,5.37,5.19,5.35,7187,0
+PLUR.US,D,20250514,000000,5.37,5.4899,4.81,4.8514,13636,0
+PLUR.US,D,20250515,000000,4.99,5.14,4.65,5.04,28440,0
+PLUR.US,D,20250516,000000,5.1735,5.3,5.1735,5.21,4060,0
+PLUR.US,D,20250519,000000,5.24,5.24,4.6,4.95,18536,0
+PLUR.US,D,20250520,000000,5.062,5.062,4.81,4.8732,28213,0
+PLUR.US,D,20250521,000000,4.91,4.91,4.5,4.51,17762,0
+PLUR.US,D,20250522,000000,4.68,4.69,4.09,4.501,24860,0
+PLUR.US,D,20250527,000000,4.55,4.55,4.4,4.55,8534,0
+PLUR.US,D,20250528,000000,4.53,4.59,4.52,4.5732,3207,0
+PLUR.US,D,20250529,000000,4.6,4.61,4.3,4.57,4623,0
+PLUR.US,D,20250530,000000,4.6154,4.6154,4.42,4.46,4806,0
+PLUR.US,D,20250602,000000,4.37,4.64,4.26,4.47,11606,0
+PLUR.US,D,20250603,000000,4.5,4.63,4.34,4.58,15206,0
+PLUR.US,D,20250604,000000,4.54,4.6,4.3062,4.5408,4278,0
+PLUR.US,D,20250605,000000,4.6,4.805,4.22,4.7793,10622,0
+PLUR.US,D,20250606,000000,4.7,4.75,4.62,4.75,7680,0
+PLUR.US,D,20250609,000000,4.59,4.74,4.1901,4.3901,31508,0
+PLUR.US,D,20250610,000000,4.5,4.73,4.26,4.6433,10465,0
+PLUR.US,D,20250611,000000,4.68,4.84,4.32,4.445,15067,0
+PLUR.US,D,20250612,000000,4.31,4.3829,4.27,4.3,6654,0
+PLUR.US,D,20250613,000000,4.37,4.4,4.37,4.4,2313,0
+PLUR.US,D,20250616,000000,4.5,4.5,4.0436,4.25,19689,0
+PLUR.US,D,20250617,000000,4.35,4.35,4.0883,4.24,5005,0
+PLUR.US,D,20250618,000000,4.3845,4.39,4.22,4.31,14800,0
+PLUR.US,D,20250620,000000,4.4362,5.1699,3.87,3.9614,140426,0
+PLUR.US,D,20250623,000000,4.1,5.31,3.93,4.39,371303,0
+PLUR.US,D,20250624,000000,4.62,4.62,4.4,4.42,23264,0
+PLUR.US,D,20250625,000000,4.4776,5.32,4.11,5.3,466306,0
+PLUR.US,D,20250626,000000,5.08,5.3967,5.0403,5.1,44560,0
+PLUR.US,D,20250627,000000,5.06,5.24,4.61,5.09,14664,0
+PLUR.US,D,20250630,000000,4.94,5.11,4.63,4.95,16313,0
+PLUR.US,D,20250701,000000,4.91,5.12,4.82,4.83,8463,0
+PLUR.US,D,20250702,000000,5.1,5.4065,5,5.39,32465,0
+PLUR.US,D,20250703,000000,5.4214,5.96,5.41,5.7815,17215,0
+PLUR.US,D,20250707,000000,5.65,5.79,5.5201,5.79,15362,0
+PLUR.US,D,20250708,000000,5.65,5.65,5.39,5.56,11925,0
+PLUR.US,D,20250709,000000,5.39,5.758,5.39,5.5123,14405,0
+PLUR.US,D,20250710,000000,5.58,5.893,5.35,5.41,10692,0
+PLUR.US,D,20250711,000000,5.39,5.39,5.2019,5.3059,3683,0
+PLUR.US,D,20250714,000000,5.22,5.31,4.84,5.08,14623,0
+PLUR.US,D,20250715,000000,4.95,5.215,4.8512,5.015,42116,0
+PLUR.US,D,20250716,000000,5.09,5.24,4.5673,5.145,18695,0
+PLUR.US,D,20250717,000000,5,5.52,4.97,5.41,19802,0
+PLUR.US,D,20250718,000000,5.29,5.3141,5.02,5.2,7545,0
+PLUR.US,D,20250721,000000,5.15,5.4,4.97,5.08,15579,0
+PLUR.US,D,20250722,000000,4.94,5.1696,4.94,5.02,24418,0
+PLUR.US,D,20250723,000000,5.14,5.4,5.06,5.4,1697,0
+PLUR.US,D,20250724,000000,5.33,5.33,5.11,5.11,5648,0
+PLUR.US,D,20250725,000000,5.31,5.31,5.12,5.156,2804,0
+PLUR.US,D,20250728,000000,5.49,5.49,5.3,5.38,12995,0
+PLUR.US,D,20250729,000000,5.39,5.39,5.05,5.1,16466,0
+PLUR.US,D,20250730,000000,5.1695,5.2294,5.16,5.2294,1976,0
+PLUR.US,D,20250731,000000,5.34,5.3483,5.13,5.29,7966,0
+PLUR.US,D,20250801,000000,5.38,5.38,5.13,5.16,1712,0
+PLUR.US,D,20250804,000000,5.35,5.37,5.35,5.36,5044,0
+PLUR.US,D,20250805,000000,5.3,5.3,5.16,5.16,1684,0
+PLUR.US,D,20250806,000000,5.21,5.21,5.015,5.015,1802,0
+PLUR.US,D,20250807,000000,5.07,5.29,4.69,4.83,18924,0
+PLUR.US,D,20250808,000000,5.04,5.04,4.75,4.816,2510,0
+PLUR.US,D,20250811,000000,4.65,4.734,4.55,4.55,5433,0
+PLUR.US,D,20250812,000000,4.55,4.74,4.35,4.74,10725,0
+PLUR.US,D,20250813,000000,4.64,4.8597,4.6367,4.8597,1385,0
+PLUR.US,D,20250814,000000,4.8,4.85,4.575,4.84,23115,0
+PLUR.US,D,20250815,000000,4.7791,5,4.6,4.974,9892,0
+PLUR.US,D,20250818,000000,4.9,5.02,4.75,4.75,3021,0
+PLUR.US,D,20250819,000000,5.1,5.288,4.51,4.51,11527,0
+PLUR.US,D,20250820,000000,5,5,4.7418,4.976,8308,0
+PLUR.US,D,20250821,000000,4.8742,5.151,4.7804,4.82,41764,0
+PLUR.US,D,20250822,000000,4.865,5.68,4.8174,5.68,45841,0
+PLUR.US,D,20250825,000000,5.28,5.49,5.28,5.46,13154,0
+PLUR.US,D,20250826,000000,5.3325,5.34,5.06,5.1701,10796,0
+PLUR.US,D,20250827,000000,5.13,5.25,4.75,4.8,14374,0
+PLUR.US,D,20250828,000000,5.18,5.3,5.01,5.17,25637,0
+PLUR.US,D,20250829,000000,5.17,5.27,5.17,5.27,10777,0
+PLUR.US,D,20250902,000000,5.06,5.1528,4.9511,4.9511,1577,0
+PLUR.US,D,20250903,000000,5.005,5.15,5.005,5.15,1537,0
+PLUR.US,D,20250904,000000,5.15,5.2899,4.85,4.85,5309,0
+PLUR.US,D,20250905,000000,4.975,5.02,4.975,5.02,535,0
+PLUR.US,D,20250908,000000,5.03,5.122,4.58,4.73,7386,0
+PLUR.US,D,20250909,000000,4.81,4.81,4.5,4.725,5160,0
+PLUR.US,D,20250910,000000,4.85,4.9,4.3301,4.736,7123,0
+PLUR.US,D,20250911,000000,4.767,5.1735,4.7444,5.14,14665,0
+PLUR.US,D,20250912,000000,4.95,4.95,4.9366,4.9367,2559,0
+PLUR.US,D,20250915,000000,4.84,4.9,4.75,4.9,3335,0
+PLUR.US,D,20250916,000000,4.9546,4.96,4.75,4.8875,4687,0
+PLUR.US,D,20250917,000000,4.6828,4.855,4.47,4.7,11584,0
+PLUR.US,D,20250918,000000,4.63,4.67,4.502,4.502,4621,0
+PLUR.US,D,20250919,000000,4.51,4.61,4.46,4.6,2499,0
+PLUR.US,D,20250922,000000,4.74,4.84,4.71,4.71,2888,0
+PLUR.US,D,20250923,000000,4.62,4.7273,4.61,4.65,1628,0
+PLUR.US,D,20250924,000000,4.6,4.6,4.465,4.465,2160,0
+PLUR.US,D,20250925,000000,4.57,4.57,4.5,4.538,5374,0
+PLUR.US,D,20250926,000000,4.505,4.72,4.48,4.65,19774,0
+PLUR.US,D,20250929,000000,4.72,4.77,4.54,4.61,4972,0
+PLUR.US,D,20250930,000000,4.62,4.625,4.4732,4.4793,4093,0
+PLUR.US,D,20251001,000000,4.62,4.62,4.48,4.48,2134,0
+PLUR.US,D,20251002,000000,4.7,4.7,4.7,4.7,905,0
+PLUR.US,D,20251003,000000,4.6,4.85,4.6,4.6117,10302,0
+PLUR.US,D,20251006,000000,4.536,4.65,3.81,4.31,40786,0
+PLUR.US,D,20251007,000000,4.25,4.48,4.25,4.3,4014,0
+PLUR.US,D,20251008,000000,4.35,4.5,4.08,4.08,44858,0
+PLUR.US,D,20251009,000000,4.45,4.5,4.2,4.48,15497,0
+PLUR.US,D,20251010,000000,4.5,4.5,4.225,4.3852,9131,0
+PLUR.US,D,20251013,000000,4.38,4.52,4.31,4.4786,5246,0
+PLUR.US,D,20251014,000000,4.2,4.61,4.2,4.5199,1514,0
+PLUR.US,D,20251015,000000,4.34,4.5301,4.34,4.5065,5407,0
+PLUR.US,D,20251016,000000,4.31,4.35,4.2,4.35,5139,0
+PLUR.US,D,20251017,000000,4.3,4.345,4.245,4.25,2215,0
+PLUR.US,D,20251020,000000,4.2,4.2,4.0616,4.14,5717,0
+PLUR.US,D,20251021,000000,4.01,4.09,4.005,4.09,5757,0
+PLUR.US,D,20251022,000000,3.98,4.0499,3.7,3.8679,15509,0
+PLUR.US,D,20251023,000000,3.82,3.8899,3.66,3.8799,6259,0
+PLUR.US,D,20251024,000000,3.91,3.95,3.9,3.9,7611,0
+PLUR.US,D,20251027,000000,4.09,4.1,3.86,3.9,12294,0
+PLUR.US,D,20251028,000000,4.07,4.07,4,4.01,2603,0
+PLUR.US,D,20251029,000000,3.9183,3.9183,3.6,3.7604,10212,0
+PLUR.US,D,20251030,000000,3.91,4,3.86,3.89,15036,0
+PLUR.US,D,20251031,000000,3.99,3.99,3.77,3.9,7546,0
+PLUR.US,D,20251103,000000,3.83,3.9565,3.6,3.69,4012,0
+PLUR.US,D,20251104,000000,3.705,3.72,3.54,3.54,18406,0
+PLUR.US,D,20251105,000000,3.52,3.52,3.4001,3.4001,10234,0
+PLUR.US,D,20251106,000000,3.4,3.4,3.22,3.25,19281,0
+PLUR.US,D,20251107,000000,3.27,3.29,3.26,3.29,2922,0
+PLUR.US,D,20251110,000000,3.89,4.55,3.7602,3.9,305097,0
+PLUR.US,D,20251111,000000,4.22,4.35,4.0501,4.14,113458,0
+PLUR.US,D,20251112,000000,4.14,4.55,4,4.45,46161,0
+PLUR.US,D,20251113,000000,4.53,4.865,4.15,4.18,205686,0
+PLUR.US,D,20251114,000000,4.08,4.2897,3.76,3.86,113743,0
+PLUR.US,D,20251117,000000,3.89,3.94,3.51,3.65,27861,0
+PLUR.US,D,20251118,000000,3.65,3.9,3.5623,3.6515,11017,0
+PLUR.US,D,20251119,000000,3.71,3.7399,3.5129,3.565,22729,0
+PLUR.US,D,20251120,000000,3.71,4.1199,3.5001,3.9,87676,0
+PLUR.US,D,20251121,000000,3.99,3.99,3.7946,3.8,7110,0
+PLUR.US,D,20251124,000000,3.64,3.875,3.6,3.62,30776,0
+PLUR.US,D,20251125,000000,3.68,3.86,3.68,3.74,16674,0
+PLUR.US,D,20251126,000000,3.74,3.94,3.74,3.81,38123,0
+PLUR.US,D,20251128,000000,3.8,3.8988,3.7,3.7714,7652,0
+PLUR.US,D,20251201,000000,3.76,3.76,3.2,3.37,73925,0
+PLUR.US,D,20251202,000000,3.36,3.3795,3.28,3.36,4457,0
+PLUR.US,D,20251203,000000,3.38,3.6499,3.3,3.42,14640,0
+PLUR.US,D,20251204,000000,3.43,3.43,3.255,3.26,11543,0
+PLUR.US,D,20251205,000000,3.26,3.5,3.11,3.28,24875,0
+PLUR.US,D,20251208,000000,3.2,3.33,3.1,3.13,18660,0
+PLUR.US,D,20251209,000000,3.27,3.58,3.2,3.44,115853,0
+PLUR.US,D,20251210,000000,3.39,3.92,3.35,3.54,192738,0
+PLUR.US,D,20251211,000000,3.47,3.55,3.04,3.09,121699,0
+PLUR.US,D,20251212,000000,3.1,3.2225,3.015,3.08,15142,0
+PLUR.US,D,20251215,000000,3.14,3.17,2.88,3.04,14963,0
+PLUR.US,D,20251216,000000,3,3.02,2.96,2.96,6006,0
+PLUR.US,D,20251217,000000,2.98,3.1899,2.82,2.965,21271,0
+PLUR.US,D,20251218,000000,2.99,3.7199,2.915,3.45,112871,0
+PLUR.US,D,20251219,000000,3.45,3.62,3.4,3.4,35456,0
+PLUR.US,D,20251222,000000,3.4,3.42,3.2,3.3,153832,0
+PLUR.US,D,20251223,000000,3.29,3.42,3.22,3.22,44346,0
+PLUR.US,D,20251224,000000,3.17,3.39,3.16,3.21,16686,0
+PLUR.US,D,20251226,000000,3.23,3.415,3.11,3.11,31650,0
+PLUR.US,D,20251229,000000,3.12,3.18,2.91,3.06,21358,0
+PLUR.US,D,20251230,000000,3.09,3.14,2.9,2.94,20860,0
+PLUR.US,D,20251231,000000,3.02,3.02,2.96,2.99,8551,0
+PLUR.US,D,20260102,000000,2.99,3.01,2.99,2.99,9093,0
+PLUR.US,D,20260105,000000,2.92,3.02,2.88,2.96,27850,0
+PLUR.US,D,20260106,000000,2.93,2.9772,2.88,2.92,4471,0
+PLUR.US,D,20260107,000000,2.97,3.01,2.95,2.98,7732,0
+PLUR.US,D,20260108,000000,3,3.3325,2.91,3.01,11389,0
+PLUR.US,D,20260109,000000,3,3.05,3,3.05,4676,0
+PLUR.US,D,20260112,000000,3.09,3.2,3.02,3.13,8570,0
+PLUR.US,D,20260113,000000,3.1,3.2562,3.0001,3.2368,6219,0
+PLUR.US,D,20260114,000000,3.25,3.25,3.02,3.07,1191,0
+PLUR.US,D,20260115,000000,3.205,3.2094,3.01,3.05,3559,0
+PLUR.US,D,20260116,000000,3.14,3.22,3.04,3.22,13018,0
+PLUR.US,D,20260120,000000,3.05,3.2018,3.05,3.08,1795,0
+PLUR.US,D,20260121,000000,3.09,3.17,3,3.01,6229,0
+PLUR.US,D,20260122,000000,3.13,3.29,3.13,3.29,23514,0
+PLUR.US,D,20260123,000000,3.28,3.3652,3.21,3.32,7659,0
+PLUR.US,D,20260126,000000,3.3,3.5,3.3,3.441,20043,0
+PLUR.US,D,20260127,000000,3.4,3.4,3.3,3.3,7281,0
+PLUR.US,D,20260128,000000,3.36,3.36,3.3,3.32,4053,0
+PLUR.US,D,20260129,000000,3.3,3.37,3.3,3.32,20376,0
+PLUR.US,D,20260130,000000,3.35,3.4999,3.325,3.48,8142,0
+PLUR.US,D,20260202,000000,3.34,3.39,3.3,3.31,4434,0
+PLUR.US,D,20260203,000000,3.31,3.51,3.31,3.49,21362,0
+PLUR.US,D,20260204,000000,3.49,3.49,3.3,3.3,6033,0
+PLUR.US,D,20260205,000000,3.31,3.89,3.31,3.65,54700,0
+PLUR.US,D,20260206,000000,3.72,3.72,3.4262,3.47,17526,0
+PLUR.US,D,20260209,000000,3.58,3.9,3.4937,3.83,14592,0
+PLUR.US,D,20260210,000000,3.8525,3.8525,3.8,3.8,8127,0
+PLUR.US,D,20260211,000000,3.85,3.85,3.57,3.74,5384,0
+PLUR.US,D,20260212,000000,3.71,3.78,3.55,3.55,16305,0
+PLUR.US,D,20260213,000000,3.46,3.69,3.16,3.56,4739,0
+PLUR.US,D,20260217,000000,3.515,3.78,3.515,3.71,12400,0
+PLUR.US,D,20260218,000000,3.8,3.8399,3.59,3.67,19864,0
diff --git a/daily/us/nasdaq stocks/2/pmcb.us.txt b/daily/us/nasdaq stocks/2/pmcb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..23274a267b262e9cd0ec01b4cccb38676f05b810
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pmcb.us.txt	
@@ -0,0 +1,1136 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PMCB.US,D,20210811,000000,3.15,3.18,2.68,2.86,1128789,0
+PMCB.US,D,20210812,000000,2.89,2.95,2.25,2.28,782087,0
+PMCB.US,D,20210813,000000,2.38,4.44,2.31,3.27,20339551,0
+PMCB.US,D,20210816,000000,3.0035,3.41,2.75,2.96,2061477,0
+PMCB.US,D,20210817,000000,2.99,3.5,2.7742,3.42,1142784,0
+PMCB.US,D,20210818,000000,6.3,9.98,6.08,9.9,229471149,0
+PMCB.US,D,20210819,000000,4.18,4.3,3.35,3.48,50806767,0
+PMCB.US,D,20210820,000000,3.369,3.7677,3.21,3.48,10122334,0
+PMCB.US,D,20210823,000000,3.66,3.79,3.5,3.66,6079368,0
+PMCB.US,D,20210824,000000,3.81,3.81,3.44,3.56,5045002,0
+PMCB.US,D,20210825,000000,3.7,3.76,3.45,3.52,6332311,0
+PMCB.US,D,20210826,000000,3.47,3.49,3.29,3.34,3808833,0
+PMCB.US,D,20210827,000000,3.29,3.67,3.17,3.49,4867868,0
+PMCB.US,D,20210830,000000,3.4312,3.47,3.29,3.3,2110960,0
+PMCB.US,D,20210831,000000,3.37,3.44,3.255,3.37,2244036,0
+PMCB.US,D,20210901,000000,3.3029,3.455,3.27,3.45,2065363,0
+PMCB.US,D,20210902,000000,3.4569,3.53,3.36,3.43,1852583,0
+PMCB.US,D,20210903,000000,3.49,3.54,3.325,3.4,2152312,0
+PMCB.US,D,20210907,000000,3.38,3.38,3.21,3.24,1622927,0
+PMCB.US,D,20210908,000000,3.22,3.45,3.13,3.42,2415633,0
+PMCB.US,D,20210909,000000,3.76,4.1,3.55,3.95,28063399,0
+PMCB.US,D,20210910,000000,3.7739,3.8,3.4985,3.59,5613676,0
+PMCB.US,D,20210913,000000,3.55,3.56,3.29,3.41,2505190,0
+PMCB.US,D,20210914,000000,3.36,3.4099,3.24,3.27,1968044,0
+PMCB.US,D,20210915,000000,3.22,3.5363,3.19,3.34,1716156,0
+PMCB.US,D,20210916,000000,3.82,3.93,3.36,3.5,16715777,0
+PMCB.US,D,20210917,000000,3.4365,3.6,3.32,3.6,2375423,0
+PMCB.US,D,20210920,000000,3.41,3.44,3.24,3.28,1550679,0
+PMCB.US,D,20210921,000000,3.4717,3.54,3.32,3.47,2730185,0
+PMCB.US,D,20210922,000000,3.48,3.48,3.3,3.38,1380866,0
+PMCB.US,D,20210923,000000,3.36,3.42,3.321,3.39,1407583,0
+PMCB.US,D,20210924,000000,3.39,3.4,3.2801,3.3,1224498,0
+PMCB.US,D,20210927,000000,3.3,3.4,3.26,3.3,933261,0
+PMCB.US,D,20210928,000000,3.28,3.2903,3.15,3.22,1136837,0
+PMCB.US,D,20210929,000000,3.2,3.24,3.005,3.02,2065817,0
+PMCB.US,D,20210930,000000,3,3.1999,2.81,3.17,1828925,0
+PMCB.US,D,20211001,000000,3.15,3.21,3.08,3.18,795696,0
+PMCB.US,D,20211004,000000,3.14,3.16,3,3.05,830100,0
+PMCB.US,D,20211005,000000,3.02,3.12,2.92,3.02,724541,0
+PMCB.US,D,20211006,000000,3.04,3.08,2.93,3.06,478941,0
+PMCB.US,D,20211007,000000,3.06,3.0977,2.9801,3,313986,0
+PMCB.US,D,20211008,000000,3.05,3.2,3,3.19,825470,0
+PMCB.US,D,20211011,000000,3.17,3.17,3.01,3.04,718827,0
+PMCB.US,D,20211012,000000,3.04,3.15,3.04,3.13,496307,0
+PMCB.US,D,20211013,000000,3.12,3.13,3.03,3.1,471774,0
+PMCB.US,D,20211014,000000,3.07,3.15,3.06,3.1,384116,0
+PMCB.US,D,20211015,000000,3.08,3.12,3.0017,3.04,344454,0
+PMCB.US,D,20211018,000000,3.01,3.04,2.98,3.01,242843,0
+PMCB.US,D,20211019,000000,3,3.0799,3,3.04,257065,0
+PMCB.US,D,20211020,000000,3.07,3.07,2.95,2.95,362606,0
+PMCB.US,D,20211021,000000,2.95,3,2.89,2.9,575418,0
+PMCB.US,D,20211022,000000,2.86,2.9,2.65,2.75,1552390,0
+PMCB.US,D,20211025,000000,2.7,2.7982,2.63,2.72,904291,0
+PMCB.US,D,20211026,000000,2.76,3.22,2.7167,3.15,4717069,0
+PMCB.US,D,20211027,000000,2.9,2.97,2.77,2.86,1775272,0
+PMCB.US,D,20211028,000000,2.85,2.9,2.79,2.82,528461,0
+PMCB.US,D,20211029,000000,2.85,2.86,2.79,2.82,391590,0
+PMCB.US,D,20211101,000000,2.8,2.97,2.8,2.93,538238,0
+PMCB.US,D,20211102,000000,2.93,2.93,2.85,2.88,224895,0
+PMCB.US,D,20211103,000000,2.87,2.95,2.8494,2.92,254619,0
+PMCB.US,D,20211104,000000,3,3.05,2.96,3.02,731472,0
+PMCB.US,D,20211105,000000,3,3.0086,2.9,2.93,275383,0
+PMCB.US,D,20211108,000000,2.92,2.9426,2.855,2.92,311173,0
+PMCB.US,D,20211109,000000,2.88,2.9883,2.77,2.93,448600,0
+PMCB.US,D,20211110,000000,2.87,2.9,2.76,2.81,494301,0
+PMCB.US,D,20211111,000000,2.81,2.88,2.76,2.78,264509,0
+PMCB.US,D,20211112,000000,2.78,2.84,2.75,2.83,234944,0
+PMCB.US,D,20211115,000000,2.81,2.84,2.7501,2.79,138568,0
+PMCB.US,D,20211116,000000,2.76,2.78,2.71,2.74,349307,0
+PMCB.US,D,20211117,000000,2.77,2.77,2.67,2.7,267002,0
+PMCB.US,D,20211118,000000,2.72,2.73,2.56,2.59,321954,0
+PMCB.US,D,20211119,000000,2.57,2.62,2.5,2.61,353174,0
+PMCB.US,D,20211122,000000,2.65,2.69,2.47,2.51,442269,0
+PMCB.US,D,20211123,000000,2.45,2.51,2.32,2.47,394043,0
+PMCB.US,D,20211124,000000,2.41,2.73,2.4,2.69,580642,0
+PMCB.US,D,20211126,000000,2.57,2.58,2.4901,2.5,260276,0
+PMCB.US,D,20211129,000000,2.55,2.68,2.55,2.62,304323,0
+PMCB.US,D,20211130,000000,2.66,2.66,2.5,2.59,234192,0
+PMCB.US,D,20211201,000000,2.59,2.64,2.46,2.49,231000,0
+PMCB.US,D,20211202,000000,2.46,2.52,2.42,2.45,210351,0
+PMCB.US,D,20211203,000000,2.5,2.5,2.32,2.42,324027,0
+PMCB.US,D,20211206,000000,2.38,2.54,2.25,2.47,484009,0
+PMCB.US,D,20211207,000000,2.54,2.68,2.5,2.56,609291,0
+PMCB.US,D,20211208,000000,2.52,2.66,2.47,2.6,683948,0
+PMCB.US,D,20211209,000000,2.6,2.6257,2.48,2.51,189673,0
+PMCB.US,D,20211210,000000,2.55,2.59,2.4601,2.52,258412,0
+PMCB.US,D,20211213,000000,2.59,2.59,2.38,2.44,201915,0
+PMCB.US,D,20211214,000000,2.42,2.46,2.3556,2.4,149886,0
+PMCB.US,D,20211215,000000,2.4,2.58,2.3301,2.56,429136,0
+PMCB.US,D,20211216,000000,2.55,2.64,2.47,2.63,698456,0
+PMCB.US,D,20211217,000000,2.57,2.61,2.43,2.47,504193,0
+PMCB.US,D,20211220,000000,2.49,2.57,2.4,2.56,376339,0
+PMCB.US,D,20211221,000000,2.57,2.65,2.5106,2.62,349650,0
+PMCB.US,D,20211222,000000,2.63,2.69,2.54,2.59,576133,0
+PMCB.US,D,20211223,000000,2.58,2.7,2.57,2.69,301627,0
+PMCB.US,D,20211227,000000,2.62,2.67,2.56,2.59,292879,0
+PMCB.US,D,20211228,000000,2.64,2.64,2.44,2.53,419058,0
+PMCB.US,D,20211229,000000,2.54,2.54,2.47,2.49,238965,0
+PMCB.US,D,20211230,000000,2.49,2.55,2.43,2.52,384169,0
+PMCB.US,D,20211231,000000,2.55,2.555,2.48,2.5,386679,0
+PMCB.US,D,20220103,000000,2.51,2.83,2.51,2.77,1548709,0
+PMCB.US,D,20220104,000000,2.76,2.78,2.56,2.7,1138199,0
+PMCB.US,D,20220105,000000,2.74,2.75,2.53,2.57,340211,0
+PMCB.US,D,20220106,000000,2.53,2.58,2.43,2.51,300089,0
+PMCB.US,D,20220107,000000,2.49,2.51,2.42,2.48,231774,0
+PMCB.US,D,20220110,000000,2.45,2.4794,2.4,2.43,194849,0
+PMCB.US,D,20220111,000000,2.42,2.4408,2.37,2.39,139104,0
+PMCB.US,D,20220112,000000,2.39,2.403,2.355,2.38,75222,0
+PMCB.US,D,20220113,000000,2.37,2.3746,2.3,2.34,147855,0
+PMCB.US,D,20220114,000000,2.3,2.44,2.261,2.42,148760,0
+PMCB.US,D,20220118,000000,2.36,2.37,2.17,2.3,372027,0
+PMCB.US,D,20220119,000000,2.34,2.34,2.24,2.28,213790,0
+PMCB.US,D,20220120,000000,2.25,2.28,2.15,2.2,302923,0
+PMCB.US,D,20220121,000000,2.15,2.1824,2.02,2.05,502007,0
+PMCB.US,D,20220124,000000,2,2.12,1.89,2.09,454404,0
+PMCB.US,D,20220125,000000,2.08,2.27,2,2.21,253726,0
+PMCB.US,D,20220126,000000,2.19,2.24,2.07,2.09,105089,0
+PMCB.US,D,20220127,000000,2.11,2.165,2.01,2.04,135475,0
+PMCB.US,D,20220128,000000,2.02,2.17,2,2.09,145804,0
+PMCB.US,D,20220131,000000,2.1,2.23,2.09,2.14,163623,0
+PMCB.US,D,20220201,000000,2.15,2.3,2.12,2.27,203790,0
+PMCB.US,D,20220202,000000,2.25,2.28,2.16,2.17,86334,0
+PMCB.US,D,20220203,000000,2.12,2.19,2.09,2.13,39205,0
+PMCB.US,D,20220204,000000,2.15,2.1715,2.04,2.1,224757,0
+PMCB.US,D,20220207,000000,2.09,2.16,2.0637,2.11,94935,0
+PMCB.US,D,20220208,000000,2.09,2.17,2.09,2.14,106284,0
+PMCB.US,D,20220209,000000,2.12,2.195,2.12,2.15,45764,0
+PMCB.US,D,20220210,000000,2.16,2.19,2.09,2.16,71146,0
+PMCB.US,D,20220211,000000,2.14,2.21,2.12,2.13,114969,0
+PMCB.US,D,20220214,000000,2.11,2.15,2.01,2.03,163086,0
+PMCB.US,D,20220215,000000,2.0999,2.0999,2.0501,2.07,66500,0
+PMCB.US,D,20220216,000000,2.07,2.1,2.05,2.1,40034,0
+PMCB.US,D,20220217,000000,2.06,2.17,2.04,2.07,82160,0
+PMCB.US,D,20220218,000000,2.05,2.0689,1.91,2.01,162430,0
+PMCB.US,D,20220222,000000,1.97,2.03,1.95,1.96,104139,0
+PMCB.US,D,20220223,000000,2,2,1.9,1.92,143989,0
+PMCB.US,D,20220224,000000,1.8,1.93,1.79,1.91,253463,0
+PMCB.US,D,20220225,000000,1.93,2.06,1.88,2.05,260833,0
+PMCB.US,D,20220228,000000,2.06,2.16,2.0493,2.13,184261,0
+PMCB.US,D,20220301,000000,2.14,2.16,2.1003,2.12,183698,0
+PMCB.US,D,20220302,000000,2.14,2.27,2.1001,2.26,314977,0
+PMCB.US,D,20220303,000000,2.28,2.41,2.26,2.35,285741,0
+PMCB.US,D,20220304,000000,2.36,2.365,2.22,2.25,63804,0
+PMCB.US,D,20220307,000000,2.23,2.25,2.04,2.14,236609,0
+PMCB.US,D,20220308,000000,2.14,2.1507,2.05,2.09,166514,0
+PMCB.US,D,20220309,000000,2.11,2.15,2.08,2.135,150743,0
+PMCB.US,D,20220310,000000,2.1,2.15,2.0897,2.14,38944,0
+PMCB.US,D,20220311,000000,2.15,2.22,2.12,2.17,59062,0
+PMCB.US,D,20220314,000000,2.19,2.19,1.99,2.04,137953,0
+PMCB.US,D,20220315,000000,2.02,2.11,2,2.08,89396,0
+PMCB.US,D,20220316,000000,2.13,2.17,2.07,2.07,77524,0
+PMCB.US,D,20220317,000000,2.07,2.22,2.07,2.22,131193,0
+PMCB.US,D,20220318,000000,2.25,2.37,2.18,2.37,312015,0
+PMCB.US,D,20220321,000000,2.37,2.37,2.22,2.31,107146,0
+PMCB.US,D,20220322,000000,2.34,2.4,2.24,2.37,100889,0
+PMCB.US,D,20220323,000000,2.37,2.44,2.32,2.37,87392,0
+PMCB.US,D,20220324,000000,2.37,2.46,2.37,2.43,144682,0
+PMCB.US,D,20220325,000000,2.45,2.45,2.3,2.38,80408,0
+PMCB.US,D,20220328,000000,2.39,2.39,2.26,2.34,72941,0
+PMCB.US,D,20220329,000000,2.27,2.44,2.25,2.37,132648,0
+PMCB.US,D,20220330,000000,2.39,2.3985,2.3,2.34,44860,0
+PMCB.US,D,20220331,000000,2.32,2.36,2.2701,2.3,61992,0
+PMCB.US,D,20220401,000000,2.321,2.35,2.24,2.27,42928,0
+PMCB.US,D,20220404,000000,2.24,2.3,2.2201,2.26,48126,0
+PMCB.US,D,20220405,000000,2.29,2.32,2.25,2.25,40912,0
+PMCB.US,D,20220406,000000,2.23,2.32,2.1801,2.21,33139,0
+PMCB.US,D,20220407,000000,2.21,2.25,2.13,2.2,49158,0
+PMCB.US,D,20220408,000000,2.25,2.3,2.1501,2.24,54027,0
+PMCB.US,D,20220411,000000,2.21,2.24,2.17,2.17,41662,0
+PMCB.US,D,20220412,000000,2.16,2.29,2.1565,2.23,46571,0
+PMCB.US,D,20220413,000000,2.26,2.32,2.1651,2.26,86330,0
+PMCB.US,D,20220414,000000,2.27,2.34,2.1818,2.21,72493,0
+PMCB.US,D,20220418,000000,2.21,2.3,2.2,2.2,45009,0
+PMCB.US,D,20220419,000000,2.49,2.51,1.95,2.02,14743513,0
+PMCB.US,D,20220420,000000,1.96,2.09,1.85,2.07,915382,0
+PMCB.US,D,20220421,000000,2.04,2.08,1.94,1.99,586211,0
+PMCB.US,D,20220422,000000,2.05,2.24,1.96,2.15,977637,0
+PMCB.US,D,20220425,000000,2.07,2.18,2.07,2.15,163437,0
+PMCB.US,D,20220426,000000,2.11,2.18,2.07,2.17,304715,0
+PMCB.US,D,20220427,000000,2.11,2.32,2.1,2.15,666829,0
+PMCB.US,D,20220428,000000,2.2,2.27,2.08,2.23,353618,0
+PMCB.US,D,20220429,000000,2.19,2.37,2.19,2.33,169222,0
+PMCB.US,D,20220502,000000,2.26,2.32,2.21,2.29,101024,0
+PMCB.US,D,20220503,000000,2.2933,2.31,2.2,2.3,111734,0
+PMCB.US,D,20220504,000000,2.335,2.37,2.21,2.31,99883,0
+PMCB.US,D,20220505,000000,2.31,2.31,2.17,2.23,82227,0
+PMCB.US,D,20220506,000000,2.2,2.24,2.14,2.22,191719,0
+PMCB.US,D,20220509,000000,2.14,2.21,2.05,2.13,365564,0
+PMCB.US,D,20220510,000000,2.1,2.18,2.07,2.14,104627,0
+PMCB.US,D,20220511,000000,2.14,2.23,2.02,2.06,203112,0
+PMCB.US,D,20220512,000000,2,2.07,1.96,2.07,196443,0
+PMCB.US,D,20220513,000000,2.06,2.26,2.0573,2.17,178899,0
+PMCB.US,D,20220516,000000,2.17,2.3,2.12,2.29,122817,0
+PMCB.US,D,20220517,000000,2.29,2.3,2.2001,2.29,143515,0
+PMCB.US,D,20220518,000000,2.23,2.3,2.17,2.25,110821,0
+PMCB.US,D,20220519,000000,2.22,2.3,2.1701,2.27,63403,0
+PMCB.US,D,20220520,000000,2.3,2.3,2.18,2.22,40651,0
+PMCB.US,D,20220523,000000,2.25,2.29,2.21,2.25,41664,0
+PMCB.US,D,20220524,000000,2.27,2.29,2.19,2.26,27408,0
+PMCB.US,D,20220525,000000,2.26,2.29,2.16,2.21,58236,0
+PMCB.US,D,20220526,000000,2.22,2.28,2.17,2.19,41056,0
+PMCB.US,D,20220527,000000,2.23,2.26,2.19,2.23,44018,0
+PMCB.US,D,20220531,000000,2.23,2.305,2.19,2.3,61980,0
+PMCB.US,D,20220601,000000,2.3,2.36,2.2401,2.31,71769,0
+PMCB.US,D,20220602,000000,2.36,2.42,2.21,2.26,2948024,0
+PMCB.US,D,20220603,000000,2.28,2.31,2.11,2.19,685870,0
+PMCB.US,D,20220606,000000,2.14,2.18,2.08,2.14,407917,0
+PMCB.US,D,20220607,000000,2.15,2.2,2.08,2.12,223674,0
+PMCB.US,D,20220608,000000,2.12,2.2,2.1,2.14,191181,0
+PMCB.US,D,20220609,000000,2.16,2.16,1.99,2.125,347708,0
+PMCB.US,D,20220610,000000,2.06,2.15,2.06,2.1,108366,0
+PMCB.US,D,20220613,000000,2,2.05,1.95,2.03,224215,0
+PMCB.US,D,20220614,000000,2.03,2.08,2,2.01,65712,0
+PMCB.US,D,20220615,000000,2,2.15,2,2.08,123594,0
+PMCB.US,D,20220616,000000,2.08,2.08,2,2.02,189760,0
+PMCB.US,D,20220617,000000,2,2.14,1.99,2.14,162393,0
+PMCB.US,D,20220621,000000,2.13,2.14,2.03,2.05,179450,0
+PMCB.US,D,20220622,000000,2.01,2.12,2.01,2.12,264127,0
+PMCB.US,D,20220623,000000,2.0983,2.19,2.05,2.09,261476,0
+PMCB.US,D,20220624,000000,2.11,2.1872,2.1001,2.18,142673,0
+PMCB.US,D,20220627,000000,2.13,2.32,2.13,2.23,282555,0
+PMCB.US,D,20220628,000000,2.22,2.26,2.2,2.23,84961,0
+PMCB.US,D,20220629,000000,2.19,2.31,2.19,2.26,178795,0
+PMCB.US,D,20220630,000000,2.25,2.31,2.2,2.24,89148,0
+PMCB.US,D,20220701,000000,2.3,2.31,2.23,2.24,120426,0
+PMCB.US,D,20220705,000000,2.19,2.3673,2.19,2.3,179757,0
+PMCB.US,D,20220706,000000,2.28,2.35,2.19,2.27,445166,0
+PMCB.US,D,20220707,000000,2.27,2.36,2.21,2.31,287729,0
+PMCB.US,D,20220708,000000,2.31,2.38,2.26,2.34,390084,0
+PMCB.US,D,20220711,000000,2.33,2.46,2.32,2.35,460132,0
+PMCB.US,D,20220712,000000,2.37,2.45,2.36,2.39,264968,0
+PMCB.US,D,20220713,000000,2.39,2.5,2.3638,2.47,388145,0
+PMCB.US,D,20220714,000000,2.5,2.5,2.37,2.42,297156,0
+PMCB.US,D,20220715,000000,2.48,2.49,2.33,2.39,723659,0
+PMCB.US,D,20220718,000000,2.4,2.46,2.34,2.36,264429,0
+PMCB.US,D,20220719,000000,2.37,2.42,2.35,2.39,218105,0
+PMCB.US,D,20220720,000000,2.37,2.5,2.37,2.39,298658,0
+PMCB.US,D,20220721,000000,2.41,2.51,2.37,2.47,513543,0
+PMCB.US,D,20220722,000000,2.47,2.47,2.4,2.42,313007,0
+PMCB.US,D,20220725,000000,2.42,2.46,2.35,2.42,210350,0
+PMCB.US,D,20220726,000000,2.4,2.46,2.3843,2.41,149851,0
+PMCB.US,D,20220727,000000,2.39,2.43,2.36,2.4,92934,0
+PMCB.US,D,20220728,000000,2.41,2.4299,2.355,2.39,160442,0
+PMCB.US,D,20220729,000000,2.38,2.41,2.3519,2.39,51367,0
+PMCB.US,D,20220801,000000,2.36,2.4,2.35,2.36,37937,0
+PMCB.US,D,20220802,000000,2.34,2.39,2.33,2.36,39998,0
+PMCB.US,D,20220803,000000,2.36,2.41,2.36,2.4,54413,0
+PMCB.US,D,20220804,000000,2.37,2.51,2.35,2.48,423238,0
+PMCB.US,D,20220805,000000,2.45,2.56,2.4002,2.53,255423,0
+PMCB.US,D,20220808,000000,2.5,2.61,2.4885,2.58,91397,0
+PMCB.US,D,20220809,000000,2.57,2.65,2.5299,2.56,127668,0
+PMCB.US,D,20220810,000000,2.62,2.62,2.46,2.585,55110,0
+PMCB.US,D,20220811,000000,2.59,2.7,2.5104,2.65,205956,0
+PMCB.US,D,20220812,000000,2.65,2.85,2.6,2.73,181568,0
+PMCB.US,D,20220815,000000,2.72,2.88,2.6699,2.83,152342,0
+PMCB.US,D,20220816,000000,2.84,2.84,2.7035,2.75,69612,0
+PMCB.US,D,20220817,000000,2.75,2.89,2.74,2.83,138764,0
+PMCB.US,D,20220818,000000,2.78,2.87,2.78,2.82,88506,0
+PMCB.US,D,20220819,000000,2.83,2.88,2.8,2.84,83871,0
+PMCB.US,D,20220822,000000,2.8,2.86,2.59,2.6,79558,0
+PMCB.US,D,20220823,000000,2.6,2.67,2.5147,2.61,68693,0
+PMCB.US,D,20220824,000000,2.63,2.65,2.58,2.63,35115,0
+PMCB.US,D,20220825,000000,2.63,2.8,2.5801,2.72,75290,0
+PMCB.US,D,20220826,000000,2.7,2.74,2.56,2.57,125010,0
+PMCB.US,D,20220829,000000,2.51,2.64,2.5,2.6,83614,0
+PMCB.US,D,20220830,000000,2.59,2.6599,2.57,2.63,55722,0
+PMCB.US,D,20220831,000000,2.64,2.69,2.62,2.63,51192,0
+PMCB.US,D,20220901,000000,2.6,2.67,2.56,2.58,60808,0
+PMCB.US,D,20220902,000000,2.56,2.65,2.56,2.6,47718,0
+PMCB.US,D,20220906,000000,2.6,2.64,2.52,2.56,60751,0
+PMCB.US,D,20220907,000000,2.52,2.65,2.52,2.65,93266,0
+PMCB.US,D,20220908,000000,2.65,2.68,2.59,2.59,39645,0
+PMCB.US,D,20220909,000000,2.62,2.7,2.5,2.66,65497,0
+PMCB.US,D,20220912,000000,2.65,2.7,2.65,2.66,54551,0
+PMCB.US,D,20220913,000000,2.64,2.7,2.58,2.62,67040,0
+PMCB.US,D,20220914,000000,2.695,2.7,2.58,2.59,85270,0
+PMCB.US,D,20220915,000000,2.59,2.7,2.59,2.64,55009,0
+PMCB.US,D,20220916,000000,2.5764,2.72,2.5612,2.72,75285,0
+PMCB.US,D,20220919,000000,2.72,2.72,2.59,2.65,62272,0
+PMCB.US,D,20220920,000000,2.64,2.65,2.58,2.64,38807,0
+PMCB.US,D,20220921,000000,2.66,2.7,2.57,2.62,48492,0
+PMCB.US,D,20220922,000000,2.62,2.62,2.51,2.575,61412,0
+PMCB.US,D,20220923,000000,2.5,2.56,2.35,2.52,122670,0
+PMCB.US,D,20220926,000000,2.49,2.565,2.44,2.52,98211,0
+PMCB.US,D,20220927,000000,2.59,2.59,2.425,2.44,266519,0
+PMCB.US,D,20220928,000000,2.44,2.55,2.42,2.43,39997,0
+PMCB.US,D,20220929,000000,2.41,2.49,2.35,2.4,99608,0
+PMCB.US,D,20220930,000000,2.4,2.47,2.4,2.4,22143,0
+PMCB.US,D,20221003,000000,2.445,2.445,2.34,2.42,34528,0
+PMCB.US,D,20221004,000000,2.42,2.495,2.39,2.45,74967,0
+PMCB.US,D,20221005,000000,2.44,2.5,2.34,2.39,82802,0
+PMCB.US,D,20221006,000000,2.35,2.4938,2.35,2.48,37813,0
+PMCB.US,D,20221007,000000,2.51,2.6171,2.51,2.56,118556,0
+PMCB.US,D,20221010,000000,2.55,2.65,2.5,2.65,72790,0
+PMCB.US,D,20221011,000000,2.61,2.72,2.61,2.66,96760,0
+PMCB.US,D,20221012,000000,2.64,2.72,2.6,2.66,231706,0
+PMCB.US,D,20221013,000000,2.67,2.78,2.6628,2.75,152458,0
+PMCB.US,D,20221014,000000,2.78,2.83,2.66,2.73,1075101,0
+PMCB.US,D,20221017,000000,2.78,2.81,2.7044,2.74,212022,0
+PMCB.US,D,20221018,000000,2.72,2.94,2.72,2.81,117458,0
+PMCB.US,D,20221019,000000,2.9,2.95,2.84,2.89,74459,0
+PMCB.US,D,20221020,000000,2.9397,2.95,2.85,2.9,66143,0
+PMCB.US,D,20221021,000000,2.9,2.93,2.775,2.87,93095,0
+PMCB.US,D,20221024,000000,2.93,2.94,2.82,2.88,153911,0
+PMCB.US,D,20221025,000000,2.81,2.96,2.805,2.93,85459,0
+PMCB.US,D,20221026,000000,2.96,3.015,2.9,2.96,113551,0
+PMCB.US,D,20221027,000000,2.97,3,2.88,2.95,109440,0
+PMCB.US,D,20221028,000000,2.91,3,2.87,2.97,90124,0
+PMCB.US,D,20221031,000000,2.99,2.99,2.89,2.94,38599,0
+PMCB.US,D,20221101,000000,2.93,2.98,2.86,2.9,47117,0
+PMCB.US,D,20221102,000000,2.89,2.95,2.818,2.85,35877,0
+PMCB.US,D,20221103,000000,2.86,2.9,2.78,2.83,55602,0
+PMCB.US,D,20221104,000000,2.8,2.98,2.8,2.89,165812,0
+PMCB.US,D,20221107,000000,2.87,2.945,2.86,2.91,29903,0
+PMCB.US,D,20221108,000000,2.935,2.97,2.8801,2.95,34730,0
+PMCB.US,D,20221109,000000,2.94,3.05,2.9002,2.92,78273,0
+PMCB.US,D,20221110,000000,3,3.03,2.8977,2.98,54748,0
+PMCB.US,D,20221111,000000,2.98,3.09,2.94,3,83605,0
+PMCB.US,D,20221114,000000,3,3.05,2.97,2.97,27408,0
+PMCB.US,D,20221115,000000,3.04,3.1,2.9501,3,77113,0
+PMCB.US,D,20221116,000000,2.94,3.02,2.9,2.93,52881,0
+PMCB.US,D,20221117,000000,2.955,2.98,2.8825,2.91,31503,0
+PMCB.US,D,20221118,000000,2.95,3,2.9,2.92,28595,0
+PMCB.US,D,20221121,000000,2.87,2.99,2.84,2.92,69228,0
+PMCB.US,D,20221122,000000,2.97,3.05,2.9108,3,84314,0
+PMCB.US,D,20221123,000000,3.06,3.09,2.99,3.07,106664,0
+PMCB.US,D,20221125,000000,3.02,3.08,3,3.03,16971,0
+PMCB.US,D,20221128,000000,3.03,3.1,2.9588,3.04,27114,0
+PMCB.US,D,20221129,000000,3.09,3.09,2.9601,3.03,60258,0
+PMCB.US,D,20221130,000000,2.94,3.05,2.841,3.02,58803,0
+PMCB.US,D,20221201,000000,2.98,3.01,2.94,2.96,50879,0
+PMCB.US,D,20221202,000000,2.9,2.98,2.9,2.94,77576,0
+PMCB.US,D,20221205,000000,2.84,2.95,2.7927,2.92,77619,0
+PMCB.US,D,20221206,000000,2.909,2.909,2.72,2.72,52809,0
+PMCB.US,D,20221207,000000,2.7,2.88,2.7,2.82,930558,0
+PMCB.US,D,20221208,000000,2.82,2.905,2.76,2.87,106263,0
+PMCB.US,D,20221209,000000,2.92,2.92,2.8501,2.89,112619,0
+PMCB.US,D,20221212,000000,2.88,2.88,2.8025,2.85,31726,0
+PMCB.US,D,20221213,000000,2.9,2.9175,2.85,2.87,59998,0
+PMCB.US,D,20221214,000000,2.84,2.9,2.84,2.87,62613,0
+PMCB.US,D,20221215,000000,2.89,2.97,2.78,2.96,176246,0
+PMCB.US,D,20221216,000000,2.91,2.96,2.8872,2.94,101484,0
+PMCB.US,D,20221219,000000,2.89,2.94,2.86,2.89,26594,0
+PMCB.US,D,20221220,000000,2.82,2.9316,2.82,2.93,97991,0
+PMCB.US,D,20221221,000000,2.89,2.94,2.88,2.9,42742,0
+PMCB.US,D,20221222,000000,2.87,2.92,2.87,2.89,49759,0
+PMCB.US,D,20221223,000000,2.9,2.94,2.9,2.92,89283,0
+PMCB.US,D,20221227,000000,2.92,2.92,2.86,2.91,57009,0
+PMCB.US,D,20221228,000000,2.91,2.92,2.85,2.87,68026,0
+PMCB.US,D,20221229,000000,2.885,2.95,2.8601,2.915,120895,0
+PMCB.US,D,20221230,000000,2.89,2.94,2.89,2.93,151181,0
+PMCB.US,D,20230103,000000,2.91,2.95,2.91,2.93,23071,0
+PMCB.US,D,20230104,000000,2.93,3.005,2.92,3,119489,0
+PMCB.US,D,20230105,000000,3.0004,3.0004,2.95,3,13488,0
+PMCB.US,D,20230106,000000,2.87,3.05,2.85,3.03,79773,0
+PMCB.US,D,20230109,000000,3,3.045,2.97,2.99,33017,0
+PMCB.US,D,20230110,000000,2.99,3,2.91,2.99,44378,0
+PMCB.US,D,20230111,000000,2.98,3.01,2.97,2.99,588587,0
+PMCB.US,D,20230112,000000,2.99,3.01,2.99,2.99,49079,0
+PMCB.US,D,20230113,000000,3,3.005,2.95,2.99,31712,0
+PMCB.US,D,20230117,000000,2.98,3.02,2.98,3.01,13400,0
+PMCB.US,D,20230118,000000,3.01,3.03,2.98,2.98,44196,0
+PMCB.US,D,20230119,000000,2.99,3,2.93,2.94,38534,0
+PMCB.US,D,20230120,000000,2.95,3.01,2.95,2.95,25131,0
+PMCB.US,D,20230123,000000,2.9509,2.97,2.9101,2.92,25076,0
+PMCB.US,D,20230124,000000,2.91,2.9341,2.9,2.91,22592,0
+PMCB.US,D,20230125,000000,2.94,2.94,2.91,2.93,22177,0
+PMCB.US,D,20230126,000000,2.92,2.928,2.91,2.91,26792,0
+PMCB.US,D,20230127,000000,2.88,2.95,2.87,2.94,64162,0
+PMCB.US,D,20230130,000000,2.94,2.94,2.89,2.89,20344,0
+PMCB.US,D,20230131,000000,2.9,2.91,2.88,2.89,44506,0
+PMCB.US,D,20230201,000000,2.87,2.92,2.83,2.89,95818,0
+PMCB.US,D,20230202,000000,2.98,3.0409,2.9,2.91,249636,0
+PMCB.US,D,20230203,000000,2.86,3.01,2.83,2.97,69076,0
+PMCB.US,D,20230206,000000,2.96,3.02,2.8844,3,64762,0
+PMCB.US,D,20230207,000000,2.97,2.97,2.9,2.9,27180,0
+PMCB.US,D,20230208,000000,2.9001,3,2.9,2.99,54660,0
+PMCB.US,D,20230209,000000,3,3,2.8995,2.95,28755,0
+PMCB.US,D,20230210,000000,2.98,2.99,2.905,2.95,55735,0
+PMCB.US,D,20230213,000000,2.93,2.97,2.915,2.97,32992,0
+PMCB.US,D,20230214,000000,2.92,3.02,2.89,3.01,49763,0
+PMCB.US,D,20230215,000000,3.01,3.01,2.9106,3,28365,0
+PMCB.US,D,20230216,000000,2.95,3,2.945,2.97,27152,0
+PMCB.US,D,20230217,000000,2.96,3.03,2.9483,3.005,53319,0
+PMCB.US,D,20230221,000000,2.97,3.03,2.9201,3,56865,0
+PMCB.US,D,20230222,000000,2.99,3.01,2.9501,2.96,23952,0
+PMCB.US,D,20230223,000000,2.95,2.9899,2.93,2.94,19389,0
+PMCB.US,D,20230224,000000,2.93,3,2.92,2.99,62027,0
+PMCB.US,D,20230227,000000,2.97,2.9866,2.94,2.95,32738,0
+PMCB.US,D,20230228,000000,2.95,3.01,2.911,3,52289,0
+PMCB.US,D,20230301,000000,3,3.02,2.94,2.97,34597,0
+PMCB.US,D,20230302,000000,2.9501,2.9999,2.92,2.96,30061,0
+PMCB.US,D,20230303,000000,2.95,3,2.95,3,25550,0
+PMCB.US,D,20230306,000000,2.92,3,2.92,2.9872,18262,0
+PMCB.US,D,20230307,000000,2.96,2.9792,2.95,2.95,7869,0
+PMCB.US,D,20230308,000000,2.9499,3,2.94,2.97,32781,0
+PMCB.US,D,20230309,000000,2.95,2.98,2.92,2.92,36564,0
+PMCB.US,D,20230310,000000,2.91,2.97,2.86,2.92,39303,0
+PMCB.US,D,20230313,000000,2.94,2.97,2.89,2.89,57556,0
+PMCB.US,D,20230314,000000,2.86,2.96,2.86,2.88,56912,0
+PMCB.US,D,20230315,000000,2.89,2.91,2.83,2.85,32598,0
+PMCB.US,D,20230316,000000,2.89,2.9,2.83,2.88,39587,0
+PMCB.US,D,20230317,000000,2.87,2.9,2.835,2.9,118859,0
+PMCB.US,D,20230320,000000,2.99,2.99,2.87,2.89,15209,0
+PMCB.US,D,20230321,000000,2.95,2.95,2.78,2.87,34197,0
+PMCB.US,D,20230322,000000,2.84,2.9,2.84,2.88,21710,0
+PMCB.US,D,20230323,000000,2.92,2.93,2.83,2.85,19274,0
+PMCB.US,D,20230324,000000,2.9199,2.9199,2.8,2.89,29091,0
+PMCB.US,D,20230327,000000,2.86,2.89,2.8001,2.83,51560,0
+PMCB.US,D,20230328,000000,2.81,2.88,2.81,2.84,33197,0
+PMCB.US,D,20230329,000000,2.84,2.89,2.79,2.83,55708,0
+PMCB.US,D,20230330,000000,2.86,2.8697,2.83,2.85,26013,0
+PMCB.US,D,20230331,000000,2.86,2.94,2.86,2.91,31683,0
+PMCB.US,D,20230403,000000,2.88,2.97,2.88,2.97,60594,0
+PMCB.US,D,20230404,000000,2.95,3.02,2.88,2.9,1097664,0
+PMCB.US,D,20230405,000000,2.85,2.95,2.85,2.9,18625,0
+PMCB.US,D,20230406,000000,2.9,2.98,2.88,2.93,34200,0
+PMCB.US,D,20230410,000000,2.97,2.97,2.93,2.96,17870,0
+PMCB.US,D,20230411,000000,2.94,2.99,2.94,2.96,28901,0
+PMCB.US,D,20230412,000000,2.96,3,2.95,2.97,50578,0
+PMCB.US,D,20230413,000000,2.99,3,2.95,2.97,24964,0
+PMCB.US,D,20230414,000000,2.94,3,2.93,2.95,76915,0
+PMCB.US,D,20230417,000000,2.92,2.98,2.92,2.97,13374,0
+PMCB.US,D,20230418,000000,2.97,3,2.9079,2.98,56143,0
+PMCB.US,D,20230419,000000,2.98,2.99,2.93,2.96,33345,0
+PMCB.US,D,20230420,000000,2.91,2.98,2.91,2.97,13866,0
+PMCB.US,D,20230421,000000,2.94,2.99,2.93,2.98,47482,0
+PMCB.US,D,20230424,000000,2.96,2.9901,2.96,2.98,17174,0
+PMCB.US,D,20230425,000000,2.98,3,2.95,2.99,19796,0
+PMCB.US,D,20230426,000000,2.9703,2.99,2.97,2.98,10106,0
+PMCB.US,D,20230427,000000,2.98,2.99,2.96,2.96,16179,0
+PMCB.US,D,20230428,000000,2.94,2.96,2.86,2.92,16959,0
+PMCB.US,D,20230501,000000,2.88,2.93,2.8776,2.92,10464,0
+PMCB.US,D,20230502,000000,2.93,2.9541,2.91,2.91,6407,0
+PMCB.US,D,20230503,000000,2.9,2.9,2.85,2.85,10512,0
+PMCB.US,D,20230504,000000,2.9,2.9,2.78,2.7889,46999,0
+PMCB.US,D,20230505,000000,2.78,2.8599,2.7751,2.8,20657,0
+PMCB.US,D,20230508,000000,2.8,2.85,2.7953,2.8,9550,0
+PMCB.US,D,20230509,000000,2.8,2.8,2.76,2.78,4300,0
+PMCB.US,D,20230510,000000,2.76,2.7613,2.7,2.74,42048,0
+PMCB.US,D,20230511,000000,3.1,3.1001,3,3.09,809803,0
+PMCB.US,D,20230512,000000,3.06,3.08,3.03,3.06,152714,0
+PMCB.US,D,20230515,000000,3.05,3.1101,3.05,3.09,51853,0
+PMCB.US,D,20230516,000000,3.08,3.12,3.06,3.1,103358,0
+PMCB.US,D,20230517,000000,3.1,3.1,3.07,3.09,45878,0
+PMCB.US,D,20230518,000000,3.0871,3.09,3.07,3.0801,35517,0
+PMCB.US,D,20230519,000000,3.09,3.09,3.05,3.09,70279,0
+PMCB.US,D,20230522,000000,3.09,3.12,3.08,3.1,61401,0
+PMCB.US,D,20230523,000000,3.1,3.14,3.1,3.12,36955,0
+PMCB.US,D,20230524,000000,3.15,3.15,3.12,3.14,21027,0
+PMCB.US,D,20230525,000000,3.12,3.14,3.11,3.11,33696,0
+PMCB.US,D,20230526,000000,3.12,3.15,3.1,3.15,73523,0
+PMCB.US,D,20230530,000000,3.16,3.16,3.12,3.13,13328,0
+PMCB.US,D,20230531,000000,3.15,3.17,3.13,3.15,38222,0
+PMCB.US,D,20230601,000000,3.15,3.19,3.12,3.15,66158,0
+PMCB.US,D,20230602,000000,3.16,3.17,3.14,3.16,60143,0
+PMCB.US,D,20230605,000000,3.18,3.23,3.16,3.17,66093,0
+PMCB.US,D,20230606,000000,3.17,3.19,3.15,3.18,37673,0
+PMCB.US,D,20230607,000000,3.14,3.19,3.12,3.18,31561,0
+PMCB.US,D,20230608,000000,3.18,3.2,3.17,3.18,91984,0
+PMCB.US,D,20230609,000000,3.18,3.18,3.0304,3.15,70364,0
+PMCB.US,D,20230612,000000,3.1312,3.18,3.13,3.15,13632,0
+PMCB.US,D,20230613,000000,3.13,3.14,3.08,3.11,22242,0
+PMCB.US,D,20230614,000000,3.11,3.11,3.01,3.05,20937,0
+PMCB.US,D,20230615,000000,3.04,3.04,2.99,3.03,37971,0
+PMCB.US,D,20230616,000000,3.03,3.08,2.9399,3.05,163556,0
+PMCB.US,D,20230620,000000,3.02,3.035,2.945,3.03,31169,0
+PMCB.US,D,20230621,000000,3.03,3.03,2.92,2.95,34074,0
+PMCB.US,D,20230622,000000,2.94,2.95,2.91,2.92,15123,0
+PMCB.US,D,20230623,000000,2.92,3.02,2.8,2.97,187805,0
+PMCB.US,D,20230626,000000,2.91,2.91,2.88,2.88,7789,0
+PMCB.US,D,20230627,000000,2.82,2.9,2.82,2.84,17485,0
+PMCB.US,D,20230628,000000,2.8,2.95,2.8,2.87,11127,0
+PMCB.US,D,20230629,000000,2.8,2.879,2.8,2.86,9626,0
+PMCB.US,D,20230630,000000,2.86,2.93,2.8454,2.86,17346,0
+PMCB.US,D,20230703,000000,2.82,2.8776,2.82,2.8506,4641,0
+PMCB.US,D,20230705,000000,2.8,2.9,2.8,2.81,37281,0
+PMCB.US,D,20230706,000000,2.85,2.91,2.81,2.87,13107,0
+PMCB.US,D,20230707,000000,2.8393,2.89,2.8301,2.89,9067,0
+PMCB.US,D,20230710,000000,2.86,2.87,2.82,2.83,73017,0
+PMCB.US,D,20230711,000000,2.85,2.87,2.85,2.86,51304,0
+PMCB.US,D,20230712,000000,2.85,2.87,2.85,2.86,40993,0
+PMCB.US,D,20230713,000000,2.86,2.87,2.8,2.8,12198,0
+PMCB.US,D,20230714,000000,2.81,2.86,2.81,2.83,20033,0
+PMCB.US,D,20230717,000000,2.8,2.89,2.8,2.8595,37517,0
+PMCB.US,D,20230718,000000,2.85,2.8999,2.8,2.85,25795,0
+PMCB.US,D,20230719,000000,2.83,2.86,2.8,2.83,7588,0
+PMCB.US,D,20230720,000000,2.81,2.88,2.81,2.86,12342,0
+PMCB.US,D,20230721,000000,2.89,2.89,2.8,2.83,20498,0
+PMCB.US,D,20230724,000000,2.81,2.84,2.7947,2.8,28627,0
+PMCB.US,D,20230725,000000,2.81,2.83,2.75,2.76,31061,0
+PMCB.US,D,20230726,000000,2.75,2.82,2.75,2.81,9102,0
+PMCB.US,D,20230727,000000,2.78,2.82,2.675,2.75,40399,0
+PMCB.US,D,20230728,000000,2.75,2.7816,2.72,2.73,12294,0
+PMCB.US,D,20230731,000000,2.7,2.73,2.66,2.66,17696,0
+PMCB.US,D,20230801,000000,2.66,2.69,2.65,2.67,10741,0
+PMCB.US,D,20230802,000000,2.73,2.73,2.65,2.69,12089,0
+PMCB.US,D,20230803,000000,2.67,2.6738,2.66,2.66,12131,0
+PMCB.US,D,20230804,000000,2.66,2.69,2.61,2.61,33379,0
+PMCB.US,D,20230807,000000,2.66,2.66,2.6,2.61,13656,0
+PMCB.US,D,20230808,000000,2.6,2.6509,2.6,2.6,18106,0
+PMCB.US,D,20230809,000000,2.6,2.6,2.53,2.53,21808,0
+PMCB.US,D,20230810,000000,2.54,2.54,2.4,2.45,80090,0
+PMCB.US,D,20230811,000000,2.41,2.49,2.41,2.48,20052,0
+PMCB.US,D,20230814,000000,2.45,2.45,2.4201,2.44,9230,0
+PMCB.US,D,20230815,000000,2.42,2.43,2.38,2.39,19032,0
+PMCB.US,D,20230816,000000,2.39,2.4119,2.3801,2.4,12431,0
+PMCB.US,D,20230817,000000,2.39,2.41,2.351,2.36,24824,0
+PMCB.US,D,20230818,000000,2.35,2.39,2.35,2.35,27180,0
+PMCB.US,D,20230821,000000,2.36,2.44,2.36,2.4,9751,0
+PMCB.US,D,20230822,000000,2.48,2.48,2.36,2.41,19994,0
+PMCB.US,D,20230823,000000,2.39,2.44,2.3,2.38,10568,0
+PMCB.US,D,20230824,000000,2.36,2.41,2.35,2.37,4969,0
+PMCB.US,D,20230825,000000,2.34,2.4,2.34,2.3964,18180,0
+PMCB.US,D,20230828,000000,2.38,2.47,2.38,2.44,16486,0
+PMCB.US,D,20230829,000000,2.46,2.48,2.4,2.46,14192,0
+PMCB.US,D,20230830,000000,2.52,2.52,2.42,2.44,23733,0
+PMCB.US,D,20230831,000000,2.461,2.4999,2.45,2.45,19405,0
+PMCB.US,D,20230901,000000,2.44,2.5999,2.44,2.48,8749,0
+PMCB.US,D,20230905,000000,2.44,2.49,2.4,2.4,15885,0
+PMCB.US,D,20230906,000000,2.38,2.46,2.37,2.385,13186,0
+PMCB.US,D,20230907,000000,2.35,2.4,2.32,2.34,28465,0
+PMCB.US,D,20230908,000000,2.37,2.495,2.37,2.49,25722,0
+PMCB.US,D,20230911,000000,2.47,2.49,2.45,2.46,10434,0
+PMCB.US,D,20230912,000000,2.45,2.5,2.4,2.42,9960,0
+PMCB.US,D,20230913,000000,2.37,2.52,2.37,2.52,9724,0
+PMCB.US,D,20230914,000000,2.46,2.629,2.46,2.61,36955,0
+PMCB.US,D,20230915,000000,2.61,2.61,2.46,2.5,13947,0
+PMCB.US,D,20230918,000000,2.35,2.54,2.35,2.49,34948,0
+PMCB.US,D,20230919,000000,2.45,2.6,2.41,2.49,40969,0
+PMCB.US,D,20230920,000000,2.46,2.4686,2.325,2.34,34099,0
+PMCB.US,D,20230921,000000,2.34,2.38,2.3,2.36,13683,0
+PMCB.US,D,20230922,000000,2.32,2.39,2.29,2.32,24311,0
+PMCB.US,D,20230925,000000,2.28,2.28,2.18,2.19,22596,0
+PMCB.US,D,20230926,000000,2.19,2.24,2.08,2.17,24592,0
+PMCB.US,D,20230927,000000,2.17,2.21,2.09,2.09,26884,0
+PMCB.US,D,20230928,000000,2.1,2.16,2.1,2.15,31909,0
+PMCB.US,D,20230929,000000,2.14,2.17,2.1,2.1,9262,0
+PMCB.US,D,20231002,000000,2.1,2.26,2.072,2.25,23179,0
+PMCB.US,D,20231003,000000,2.22,2.25,2.07,2.07,17209,0
+PMCB.US,D,20231004,000000,2.04,2.1103,2.04,2.05,14272,0
+PMCB.US,D,20231005,000000,2.04,2.225,2.02,2.04,36119,0
+PMCB.US,D,20231006,000000,2.03,2.19,2.03,2.13,26570,0
+PMCB.US,D,20231009,000000,2.09,2.1,2.08,2.095,12462,0
+PMCB.US,D,20231010,000000,2.07,2.15,2.07,2.09,27500,0
+PMCB.US,D,20231011,000000,2.05,2.1,2.05,2.06,9029,0
+PMCB.US,D,20231012,000000,2.03,2.2735,2.03,2.14,51149,0
+PMCB.US,D,20231013,000000,2.08,2.18,2.04,2.09,30003,0
+PMCB.US,D,20231016,000000,2.07,2.1445,2.04,2.06,40737,0
+PMCB.US,D,20231017,000000,2.05,2.13,2.03,2.04,24746,0
+PMCB.US,D,20231018,000000,2.02,2.1,2.02,2.07,7204,0
+PMCB.US,D,20231019,000000,2.04,2.08,2.01,2.06,17052,0
+PMCB.US,D,20231020,000000,2.05,2.1856,1.94,2.07,18673,0
+PMCB.US,D,20231023,000000,2.05,2.05,2,2.01,11378,0
+PMCB.US,D,20231024,000000,2.01,2.14,2.01,2.11,18896,0
+PMCB.US,D,20231025,000000,2.08,2.13,2.02,2.0925,12815,0
+PMCB.US,D,20231026,000000,2.06,2.08,2.04,2.05,10508,0
+PMCB.US,D,20231027,000000,2.02,2.101,2.0112,2.08,15305,0
+PMCB.US,D,20231030,000000,2.05,2.12,2.05,2.09,8048,0
+PMCB.US,D,20231031,000000,2.0401,2.16,2.0401,2.12,21465,0
+PMCB.US,D,20231101,000000,2.16,2.195,2.0701,2.16,5972,0
+PMCB.US,D,20231102,000000,2.11,2.2022,1.98,2.155,24860,0
+PMCB.US,D,20231103,000000,2.12,2.23,2.07,2.23,31253,0
+PMCB.US,D,20231106,000000,2.22,2.25,2.21,2.21,14501,0
+PMCB.US,D,20231107,000000,2.19,2.24,2.19,2.21,1751,0
+PMCB.US,D,20231108,000000,2.16,2.18,2.1,2.145,15878,0
+PMCB.US,D,20231109,000000,2.15,2.19,2.1,2.16,10124,0
+PMCB.US,D,20231110,000000,2.0001,2.17,2.0001,2.17,10863,0
+PMCB.US,D,20231113,000000,2.17,2.17,2.14,2.14,1794,0
+PMCB.US,D,20231114,000000,2.01,2.11,2.01,2.11,13471,0
+PMCB.US,D,20231115,000000,2.07,2.09,2.0306,2.04,32705,0
+PMCB.US,D,20231116,000000,2.01,2.05,1.9985,2.02,28027,0
+PMCB.US,D,20231117,000000,2,2.07,2,2.04,15110,0
+PMCB.US,D,20231120,000000,2.055,2.26,1.92,2.18,30109,0
+PMCB.US,D,20231121,000000,2.2,2.2309,2.0761,2.1,10874,0
+PMCB.US,D,20231122,000000,2.102,2.2162,2.1,2.21,4248,0
+PMCB.US,D,20231124,000000,2.2,2.2977,2.2,2.2977,9870,0
+PMCB.US,D,20231127,000000,2.32,2.325,2.23,2.3,12097,0
+PMCB.US,D,20231128,000000,2.28,2.3,2.2201,2.26,18341,0
+PMCB.US,D,20231129,000000,2.27,2.34,2.27,2.29,25249,0
+PMCB.US,D,20231130,000000,2.29,2.36,2.26,2.26,6085,0
+PMCB.US,D,20231201,000000,2.24,2.29,2.2141,2.29,12748,0
+PMCB.US,D,20231204,000000,2.26,2.3,2.2101,2.26,12041,0
+PMCB.US,D,20231205,000000,2.3,2.3001,2.29,2.29,9619,0
+PMCB.US,D,20231206,000000,2.26,2.39,2.26,2.28,9763,0
+PMCB.US,D,20231207,000000,2.2,2.3,2.1601,2.25,12142,0
+PMCB.US,D,20231208,000000,2.275,2.285,2.1801,2.2,3468,0
+PMCB.US,D,20231211,000000,2.34,2.34,2.1801,2.33,8486,0
+PMCB.US,D,20231212,000000,2.25,2.3001,2.22,2.22,9732,0
+PMCB.US,D,20231213,000000,2.22,2.31,2.22,2.285,15736,0
+PMCB.US,D,20231214,000000,2.2,2.34,2.2,2.34,10892,0
+PMCB.US,D,20231215,000000,2.34,2.34,2.15,2.15,31201,0
+PMCB.US,D,20231218,000000,2.25,2.27,2.16,2.17,17480,0
+PMCB.US,D,20231219,000000,2.15,2.2896,2.15,2.28,27358,0
+PMCB.US,D,20231220,000000,2.2062,2.34,2.2062,2.24,14396,0
+PMCB.US,D,20231221,000000,2.2,2.23,2.1601,2.2,15732,0
+PMCB.US,D,20231222,000000,2.16,2.25,2.16,2.24,14841,0
+PMCB.US,D,20231226,000000,2.26,2.31,2.21,2.31,20295,0
+PMCB.US,D,20231227,000000,2.25,2.32,2.22,2.22,31877,0
+PMCB.US,D,20231228,000000,2.21,2.34,2.21,2.26,28570,0
+PMCB.US,D,20231229,000000,2.22,2.29,2.16,2.16,53669,0
+PMCB.US,D,20240102,000000,2.2,2.21,2.17,2.185,7578,0
+PMCB.US,D,20240103,000000,2.228,2.24,2.1501,2.21,10641,0
+PMCB.US,D,20240104,000000,2.18,2.2,2.111,2.16,48873,0
+PMCB.US,D,20240105,000000,2.18,2.24,2.11,2.15,12687,0
+PMCB.US,D,20240108,000000,2.15,2.2,2.15,2.15,6157,0
+PMCB.US,D,20240109,000000,2.11,2.15,2.11,2.13,4667,0
+PMCB.US,D,20240110,000000,2.15,2.23,2.13,2.15,13125,0
+PMCB.US,D,20240111,000000,2.18,2.2,2.13,2.14,12503,0
+PMCB.US,D,20240112,000000,2.165,2.255,2.14,2.25,11489,0
+PMCB.US,D,20240116,000000,2.2,2.29,2.14,2.1613,47654,0
+PMCB.US,D,20240117,000000,2.16,2.3,2.16,2.1999,26075,0
+PMCB.US,D,20240118,000000,2.225,2.35,2.2,2.29,60813,0
+PMCB.US,D,20240119,000000,2.28,2.33,2.28,2.32,19579,0
+PMCB.US,D,20240122,000000,2.29,2.315,2.15,2.18,19782,0
+PMCB.US,D,20240123,000000,2.1806,2.26,2.1801,2.21,1717,0
+PMCB.US,D,20240124,000000,2.2292,2.26,2.19,2.1901,28613,0
+PMCB.US,D,20240125,000000,2.23,2.26,2.19,2.26,4915,0
+PMCB.US,D,20240126,000000,2.16,2.2597,2.15,2.19,9010,0
+PMCB.US,D,20240129,000000,2.1372,2.27,2.1372,2.24,8946,0
+PMCB.US,D,20240130,000000,2.2,2.25,2.2,2.25,7784,0
+PMCB.US,D,20240131,000000,2.1948,2.25,2.19,2.19,3054,0
+PMCB.US,D,20240201,000000,2.17,2.2436,2.17,2.215,9599,0
+PMCB.US,D,20240202,000000,2.19,2.23,2.16,2.23,5751,0
+PMCB.US,D,20240205,000000,2.1601,2.23,2.1601,2.17,19397,0
+PMCB.US,D,20240206,000000,2.1701,2.22,2.17,2.17,9331,0
+PMCB.US,D,20240207,000000,2.17,2.215,2.17,2.215,2597,0
+PMCB.US,D,20240208,000000,2.18,2.22,2.16,2.17,7673,0
+PMCB.US,D,20240209,000000,2.16,2.24,2.16,2.24,7337,0
+PMCB.US,D,20240212,000000,2.24,2.24,2.17,2.17,6882,0
+PMCB.US,D,20240213,000000,2.17,2.17,2.05,2.05,29456,0
+PMCB.US,D,20240214,000000,2.0301,2.11,2.0301,2.11,7331,0
+PMCB.US,D,20240215,000000,2.08,2.1069,2.0601,2.09,9473,0
+PMCB.US,D,20240216,000000,2.11,2.13,2.07,2.07,4689,0
+PMCB.US,D,20240220,000000,2.06,2.1,2.05,2.06,11088,0
+PMCB.US,D,20240221,000000,2.03,2.115,2.03,2.06,14503,0
+PMCB.US,D,20240222,000000,2.1,2.1,2.06,2.06,5996,0
+PMCB.US,D,20240223,000000,2.06,2.1,2.06,2.06,11961,0
+PMCB.US,D,20240226,000000,2.1,2.18,2.07,2.08,21330,0
+PMCB.US,D,20240227,000000,2.1,2.1,2.0009,2.02,22016,0
+PMCB.US,D,20240228,000000,2.0476,2.15,2.02,2.1,13664,0
+PMCB.US,D,20240229,000000,2.1005,2.15,2.1,2.1,22842,0
+PMCB.US,D,20240301,000000,2.08,2.125,2.0707,2.08,5703,0
+PMCB.US,D,20240304,000000,2.08,2.1,2.05,2.05,19170,0
+PMCB.US,D,20240305,000000,2.0251,2.09,2.0201,2.03,7142,0
+PMCB.US,D,20240306,000000,2.01,2.077,2.01,2.03,20373,0
+PMCB.US,D,20240307,000000,2.02,2.06,2.02,2.05,10925,0
+PMCB.US,D,20240308,000000,2.05,2.0897,2.05,2.06,6861,0
+PMCB.US,D,20240311,000000,2.031,2.06,2,2.01,10929,0
+PMCB.US,D,20240312,000000,1.98,2.0488,1.97,1.97,10889,0
+PMCB.US,D,20240313,000000,1.97,2.02,1.9443,1.98,14365,0
+PMCB.US,D,20240314,000000,1.98,2.04,1.97,2.04,28844,0
+PMCB.US,D,20240315,000000,1.9801,2.085,1.95,1.95,43782,0
+PMCB.US,D,20240318,000000,1.94,2.1,1.94,2.01,29992,0
+PMCB.US,D,20240319,000000,1.9609,2.2,1.9609,2.14,120832,0
+PMCB.US,D,20240320,000000,2.08,2.4,2.07,2.38,114086,0
+PMCB.US,D,20240321,000000,2.35,2.5,2.34,2.41,52991,0
+PMCB.US,D,20240322,000000,2.45,2.45,2.34,2.44,40276,0
+PMCB.US,D,20240325,000000,2.45,2.5386,2.45,2.48,56029,0
+PMCB.US,D,20240326,000000,2.56,2.56,2.34,2.44,345490,0
+PMCB.US,D,20240327,000000,2.3404,2.58,2.3404,2.44,14826,0
+PMCB.US,D,20240328,000000,2.42,2.5,2.29,2.37,34542,0
+PMCB.US,D,20240401,000000,2.36,2.445,2.36,2.445,20010,0
+PMCB.US,D,20240402,000000,2.425,2.5,2.4206,2.48,51066,0
+PMCB.US,D,20240403,000000,2.445,2.54,2.445,2.51,29095,0
+PMCB.US,D,20240404,000000,2.55,2.55,2.4601,2.52,13059,0
+PMCB.US,D,20240405,000000,2.4592,2.5,2.42,2.42,12120,0
+PMCB.US,D,20240408,000000,2.4,2.45,2.3101,2.4,14877,0
+PMCB.US,D,20240409,000000,2.36,2.379,2.3,2.3,19663,0
+PMCB.US,D,20240410,000000,2.23,2.2928,2.23,2.26,8938,0
+PMCB.US,D,20240411,000000,2.23,2.4,2.23,2.3,33629,0
+PMCB.US,D,20240412,000000,2.27,2.46,2.23,2.23,38104,0
+PMCB.US,D,20240415,000000,2.18,2.39,2.11,2.11,26471,0
+PMCB.US,D,20240416,000000,2.11,2.16,2.07,2.15,12303,0
+PMCB.US,D,20240417,000000,2.12,2.31,2.12,2.12,8821,0
+PMCB.US,D,20240418,000000,2.07,2.31,2.07,2.2,5886,0
+PMCB.US,D,20240419,000000,2.12,2.12,2.12,2.12,5659,0
+PMCB.US,D,20240422,000000,2.1217,2.28,2.1217,2.22,8046,0
+PMCB.US,D,20240423,000000,2.15,2.18,2.13,2.13,1645,0
+PMCB.US,D,20240424,000000,2.15,2.2,2.12,2.2,12340,0
+PMCB.US,D,20240425,000000,2.14,2.15,2.0773,2.12,14464,0
+PMCB.US,D,20240426,000000,2.08,2.1199,2.08,2.11,5644,0
+PMCB.US,D,20240429,000000,2.13,2.15,2.12,2.12,7751,0
+PMCB.US,D,20240430,000000,2.2,2.2,2.12,2.12,3898,0
+PMCB.US,D,20240501,000000,2.12,2.25,2.12,2.13,7976,0
+PMCB.US,D,20240502,000000,2.125,2.2,2.11,2.16,11138,0
+PMCB.US,D,20240503,000000,2.1,2.19,2.1,2.11,3547,0
+PMCB.US,D,20240506,000000,2.11,2.2,2.11,2.15,6048,0
+PMCB.US,D,20240507,000000,2.12,2.15,2.09,2.11,7640,0
+PMCB.US,D,20240508,000000,2.11,2.2,2.11,2.16,6203,0
+PMCB.US,D,20240509,000000,2.09,2.19,2.09,2.1766,5057,0
+PMCB.US,D,20240510,000000,2.2057,2.22,2.155,2.155,6810,0
+PMCB.US,D,20240513,000000,2.18,2.18,2.08,2.09,3323,0
+PMCB.US,D,20240514,000000,2.09,2.19,2.02,2.1154,6138,0
+PMCB.US,D,20240515,000000,2.14,2.14,2.09,2.09,10611,0
+PMCB.US,D,20240516,000000,2.1,2.15,2.03,2.09,7515,0
+PMCB.US,D,20240517,000000,2.06,2.1607,2.06,2.1,3176,0
+PMCB.US,D,20240520,000000,2.07,2.141,2.07,2.14,3928,0
+PMCB.US,D,20240521,000000,2.07,2.2326,2.07,2.09,13378,0
+PMCB.US,D,20240522,000000,2.155,2.16,2.09,2.13,5009,0
+PMCB.US,D,20240523,000000,2.1238,2.1999,2.08,2.14,6713,0
+PMCB.US,D,20240524,000000,2.09,2.19,2.0701,2.14,8358,0
+PMCB.US,D,20240528,000000,2.1,2.1,2.01,2.03,5655,0
+PMCB.US,D,20240529,000000,1.99,2.07,1.76,1.98,43855,0
+PMCB.US,D,20240530,000000,1.99,2.06,1.89,2.02,14115,0
+PMCB.US,D,20240531,000000,2.01,2.04,1.96,1.96,9518,0
+PMCB.US,D,20240603,000000,1.98,2,1.92,1.98,15317,0
+PMCB.US,D,20240604,000000,1.98,2.068,1.9109,2.005,14489,0
+PMCB.US,D,20240605,000000,1.96,2.05,1.9103,1.9872,47321,0
+PMCB.US,D,20240606,000000,1.97,2.09,1.88,2.02,34004,0
+PMCB.US,D,20240607,000000,1.96,2.2,1.91,2.17,46298,0
+PMCB.US,D,20240610,000000,2.19,2.28,2.15,2.24,56440,0
+PMCB.US,D,20240611,000000,2.27,2.4,2.16,2.285,60069,0
+PMCB.US,D,20240612,000000,2.3,2.41,2.045,2.23,327064,0
+PMCB.US,D,20240613,000000,2.25,2.35,2.22,2.22,15062,0
+PMCB.US,D,20240614,000000,2.18,2.3,2.17,2.17,8165,0
+PMCB.US,D,20240617,000000,2.22,2.22,2.16,2.21,4653,0
+PMCB.US,D,20240618,000000,2.1899,2.1899,2.08,2.09,7352,0
+PMCB.US,D,20240620,000000,2.1,2.18,2.09,2.09,8241,0
+PMCB.US,D,20240621,000000,2.0899,2.0899,1.95,1.95,60972,0
+PMCB.US,D,20240624,000000,1.95,2.08,1.95,2.08,5404,0
+PMCB.US,D,20240625,000000,2.06,2.13,2.03,2.03,3800,0
+PMCB.US,D,20240626,000000,1.99,2.18,1.99,2.01,5161,0
+PMCB.US,D,20240627,000000,1.99,2.1,1.99,2.08,5441,0
+PMCB.US,D,20240628,000000,2.05,2.17,1.96,1.96,18853,0
+PMCB.US,D,20240701,000000,2,2.068,1.9601,1.9601,15421,0
+PMCB.US,D,20240702,000000,2.0772,2.1899,2.06,2.06,9869,0
+PMCB.US,D,20240703,000000,2.115,2.115,2.01,2.01,1588,0
+PMCB.US,D,20240705,000000,2.085,2.09,2,2.09,3234,0
+PMCB.US,D,20240708,000000,2.19,2.19,2.02,2.18,1761,0
+PMCB.US,D,20240709,000000,2.22,2.22,2.03,2.03,9207,0
+PMCB.US,D,20240710,000000,2.07,2.219,2.0301,2.06,13129,0
+PMCB.US,D,20240711,000000,2,2.16,1.986,2.06,10508,0
+PMCB.US,D,20240712,000000,2.1,2.1405,2.04,2.08,7837,0
+PMCB.US,D,20240715,000000,2.05,2.1,1.9801,2.06,17206,0
+PMCB.US,D,20240716,000000,2.04,2.05,2.04,2.05,1397,0
+PMCB.US,D,20240717,000000,2.02,2.06,2.02,2.06,2344,0
+PMCB.US,D,20240718,000000,2.06,2.06,1.97,1.97,9982,0
+PMCB.US,D,20240719,000000,2,2.0185,1.96,1.96,3989,0
+PMCB.US,D,20240722,000000,1.98,2.02,1.96,2.01,6531,0
+PMCB.US,D,20240723,000000,1.995,2,1.96,1.99,6210,0
+PMCB.US,D,20240724,000000,1.97,1.985,1.97,1.98,2859,0
+PMCB.US,D,20240725,000000,1.9999,2.06,1.95,2.02,25602,0
+PMCB.US,D,20240726,000000,1.99,1.99,1.98,1.9811,1735,0
+PMCB.US,D,20240729,000000,1.97,2,1.97,2,8701,0
+PMCB.US,D,20240730,000000,1.95,2.0067,1.95,2,8061,0
+PMCB.US,D,20240731,000000,2.03,2.03,1.95,1.96,19960,0
+PMCB.US,D,20240801,000000,1.96,1.99,1.96,1.99,4521,0
+PMCB.US,D,20240802,000000,2,2,1.87,1.87,21469,0
+PMCB.US,D,20240805,000000,1.84,1.945,1.8,1.92,16656,0
+PMCB.US,D,20240806,000000,1.88,1.95,1.88,1.95,10013,0
+PMCB.US,D,20240807,000000,1.9,1.95,1.88,1.9062,7129,0
+PMCB.US,D,20240808,000000,1.91,1.928,1.85,1.91,11885,0
+PMCB.US,D,20240809,000000,1.88,1.93,1.84,1.885,5637,0
+PMCB.US,D,20240812,000000,1.89,1.89,1.835,1.85,18818,0
+PMCB.US,D,20240813,000000,1.85,1.87,1.85,1.85,1987,0
+PMCB.US,D,20240814,000000,1.83,1.9,1.8207,1.89,5294,0
+PMCB.US,D,20240815,000000,1.92,1.94,1.8501,1.88,14038,0
+PMCB.US,D,20240816,000000,1.871,1.88,1.865,1.88,5910,0
+PMCB.US,D,20240819,000000,1.83,1.9,1.83,1.85,44714,0
+PMCB.US,D,20240820,000000,1.82,1.8595,1.8,1.81,14829,0
+PMCB.US,D,20240821,000000,1.81,1.83,1.8,1.83,2968,0
+PMCB.US,D,20240822,000000,1.81,1.86,1.8,1.86,2699,0
+PMCB.US,D,20240823,000000,1.82,1.82,1.64,1.66,47614,0
+PMCB.US,D,20240826,000000,1.62,1.7861,1.56,1.56,26742,0
+PMCB.US,D,20240827,000000,1.52,1.66,1.39,1.48,26662,0
+PMCB.US,D,20240828,000000,1.49,1.55,1.3909,1.53,15623,0
+PMCB.US,D,20240829,000000,1.6099,1.6099,1.52,1.57,4715,0
+PMCB.US,D,20240830,000000,1.51,1.5529,1.51,1.53,5898,0
+PMCB.US,D,20240903,000000,1.55,1.55,1.47,1.47,10173,0
+PMCB.US,D,20240904,000000,1.52,1.55,1.51,1.51,5772,0
+PMCB.US,D,20240905,000000,1.52,1.648,1.506,1.648,33199,0
+PMCB.US,D,20240906,000000,1.53,1.69,1.5,1.59,15790,0
+PMCB.US,D,20240909,000000,1.55,1.7692,1.45,1.54,24329,0
+PMCB.US,D,20240910,000000,1.52,1.7306,1.52,1.68,14557,0
+PMCB.US,D,20240911,000000,1.65,1.82,1.62,1.82,9226,0
+PMCB.US,D,20240912,000000,1.82,1.82,1.7895,1.81,1536,0
+PMCB.US,D,20240913,000000,1.83,2,1.7,1.9,58103,0
+PMCB.US,D,20240916,000000,1.87,1.99,1.77,1.91,38370,0
+PMCB.US,D,20240917,000000,1.79,2.19,1.79,1.88,32271,0
+PMCB.US,D,20240918,000000,1.78,2.11,1.78,1.93,18955,0
+PMCB.US,D,20240919,000000,1.92,2.1551,1.918,2.05,25580,0
+PMCB.US,D,20240920,000000,2,2,1.51,1.62,37398,0
+PMCB.US,D,20240923,000000,1.73,2.11,1.7,1.78,140912,0
+PMCB.US,D,20240924,000000,1.73,1.95,1.7,1.79,90595,0
+PMCB.US,D,20240925,000000,1.85,2,1.64,1.68,57609,0
+PMCB.US,D,20240926,000000,1.7,1.94,1.7,1.8,20063,0
+PMCB.US,D,20240927,000000,1.78,1.95,1.78,1.84,18277,0
+PMCB.US,D,20240930,000000,1.88,2.06,1.8,1.91,43723,0
+PMCB.US,D,20241001,000000,1.865,2.05,1.8,1.99,63939,0
+PMCB.US,D,20241002,000000,1.98,2.05,1.75,1.78,31131,0
+PMCB.US,D,20241003,000000,1.77,1.82,1.72,1.73,6226,0
+PMCB.US,D,20241004,000000,1.76,1.95,1.76,1.77,18438,0
+PMCB.US,D,20241007,000000,1.77,1.875,1.76,1.76,18517,0
+PMCB.US,D,20241008,000000,1.82,1.87,1.76,1.76,8093,0
+PMCB.US,D,20241009,000000,1.8,1.94,1.73,1.75,19532,0
+PMCB.US,D,20241010,000000,1.73,1.8,1.73,1.73,13462,0
+PMCB.US,D,20241011,000000,1.7647,1.7647,1.73,1.73,10232,0
+PMCB.US,D,20241014,000000,1.82,1.82,1.73,1.73,12123,0
+PMCB.US,D,20241015,000000,1.73,1.77,1.72,1.72,4892,0
+PMCB.US,D,20241016,000000,1.69,1.83,1.68,1.71,8916,0
+PMCB.US,D,20241017,000000,1.75,1.75,1.69,1.7,5144,0
+PMCB.US,D,20241018,000000,1.65,1.7589,1.65,1.71,9686,0
+PMCB.US,D,20241021,000000,1.75,1.92,1.72,1.8,35522,0
+PMCB.US,D,20241022,000000,1.9678,1.9678,1.805,1.83,26200,0
+PMCB.US,D,20241023,000000,1.8,1.9641,1.6811,1.8,21294,0
+PMCB.US,D,20241024,000000,1.8,1.8,1.76,1.79,15026,0
+PMCB.US,D,20241025,000000,1.835,2,1.7699,1.8,69343,0
+PMCB.US,D,20241028,000000,1.76,2.01,1.76,1.79,15230,0
+PMCB.US,D,20241029,000000,1.9,2,1.8,1.92,67420,0
+PMCB.US,D,20241030,000000,1.96,2.4229,1.82,1.87,725048,0
+PMCB.US,D,20241031,000000,1.9,2.0299,1.81,1.81,19628,0
+PMCB.US,D,20241101,000000,1.844,1.844,1.81,1.83,7935,0
+PMCB.US,D,20241104,000000,1.77,1.89,1.71,1.74,12086,0
+PMCB.US,D,20241105,000000,1.7001,1.79,1.7001,1.74,9241,0
+PMCB.US,D,20241106,000000,1.82,1.8799,1.78,1.86,11367,0
+PMCB.US,D,20241107,000000,1.81,1.84,1.81,1.81,5439,0
+PMCB.US,D,20241108,000000,1.78,1.8399,1.74,1.8009,24936,0
+PMCB.US,D,20241111,000000,1.77,1.85,1.7243,1.76,22311,0
+PMCB.US,D,20241112,000000,1.82,1.9,1.73,1.86,22172,0
+PMCB.US,D,20241113,000000,1.87,1.94,1.79,1.79,15542,0
+PMCB.US,D,20241114,000000,1.76,1.88,1.7182,1.7182,7868,0
+PMCB.US,D,20241115,000000,1.7,1.7899,1.56,1.64,14506,0
+PMCB.US,D,20241118,000000,1.64,1.85,1.59,1.6,13274,0
+PMCB.US,D,20241119,000000,1.6,1.9249,1.57,1.85,43395,0
+PMCB.US,D,20241120,000000,1.81,1.8652,1.7,1.72,6748,0
+PMCB.US,D,20241121,000000,1.7248,1.81,1.67,1.75,7592,0
+PMCB.US,D,20241122,000000,1.81,1.81,1.65,1.7,36084,0
+PMCB.US,D,20241125,000000,1.68,1.81,1.68,1.72,6914,0
+PMCB.US,D,20241126,000000,1.69,1.8046,1.66,1.73,12880,0
+PMCB.US,D,20241127,000000,1.68,1.725,1.62,1.71,11654,0
+PMCB.US,D,20241129,000000,1.71,1.8,1.71,1.7101,3992,0
+PMCB.US,D,20241202,000000,1.71,1.79,1.69,1.75,10479,0
+PMCB.US,D,20241203,000000,1.66,1.7371,1.59,1.67,21050,0
+PMCB.US,D,20241204,000000,1.6,1.75,1.6,1.69,23869,0
+PMCB.US,D,20241205,000000,1.64,1.6919,1.6347,1.64,10277,0
+PMCB.US,D,20241206,000000,1.65,1.65,1.53,1.64,4301,0
+PMCB.US,D,20241209,000000,1.6,1.6901,1.5801,1.67,18343,0
+PMCB.US,D,20241210,000000,1.63,1.7,1.6,1.62,15041,0
+PMCB.US,D,20241211,000000,1.6528,1.8,1.63,1.66,21404,0
+PMCB.US,D,20241212,000000,1.7412,1.805,1.62,1.67,35948,0
+PMCB.US,D,20241213,000000,1.63,1.76,1.63,1.72,10472,0
+PMCB.US,D,20241216,000000,1.72,1.72,1.66,1.69,8041,0
+PMCB.US,D,20241217,000000,1.61,1.67,1.61,1.67,4371,0
+PMCB.US,D,20241218,000000,1.65,1.69,1.6,1.6,9911,0
+PMCB.US,D,20241219,000000,1.6001,1.67,1.6001,1.64,4005,0
+PMCB.US,D,20241220,000000,1.64,1.649,1.6,1.64,13846,0
+PMCB.US,D,20241223,000000,1.65,1.6501,1.6,1.6,11715,0
+PMCB.US,D,20241224,000000,1.58,1.6461,1.58,1.6,2651,0
+PMCB.US,D,20241226,000000,1.58,1.6105,1.56,1.56,20036,0
+PMCB.US,D,20241227,000000,1.56,1.62,1.55,1.57,12795,0
+PMCB.US,D,20241230,000000,1.55,1.6,1.55,1.55,20220,0
+PMCB.US,D,20241231,000000,1.55,1.6491,1.545,1.57,16660,0
+PMCB.US,D,20250102,000000,1.57,1.75,1.5,1.6401,44490,0
+PMCB.US,D,20250103,000000,1.6,1.695,1.6,1.64,8550,0
+PMCB.US,D,20250106,000000,1.58,1.73,1.58,1.6349,23207,0
+PMCB.US,D,20250107,000000,1.6,1.7999,1.6,1.66,11569,0
+PMCB.US,D,20250108,000000,1.66,1.665,1.61,1.66,5437,0
+PMCB.US,D,20250110,000000,1.58,1.6499,1.52,1.52,17788,0
+PMCB.US,D,20250113,000000,1.562,1.5926,1.5,1.5201,20508,0
+PMCB.US,D,20250114,000000,1.53,1.5585,1.53,1.53,7137,0
+PMCB.US,D,20250115,000000,1.51,1.5547,1.5,1.5,8532,0
+PMCB.US,D,20250116,000000,1.57,1.71,1.57,1.615,39534,0
+PMCB.US,D,20250117,000000,1.63,1.7454,1.63,1.685,16285,0
+PMCB.US,D,20250121,000000,1.7,1.74,1.65,1.67,9782,0
+PMCB.US,D,20250122,000000,1.665,1.69,1.6448,1.66,12919,0
+PMCB.US,D,20250123,000000,1.64,1.71,1.63,1.6993,6389,0
+PMCB.US,D,20250124,000000,1.674,1.7014,1.63,1.63,6223,0
+PMCB.US,D,20250127,000000,1.6504,1.6504,1.61,1.6102,6761,0
+PMCB.US,D,20250128,000000,1.62,1.62,1.6105,1.6105,2221,0
+PMCB.US,D,20250129,000000,1.613,1.63,1.6125,1.6125,2032,0
+PMCB.US,D,20250130,000000,1.6,1.62,1.6,1.62,6536,0
+PMCB.US,D,20250131,000000,1.61,1.6439,1.52,1.6049,11253,0
+PMCB.US,D,20250203,000000,1.61,1.625,1.545,1.58,13221,0
+PMCB.US,D,20250204,000000,1.55,1.65,1.5213,1.54,10077,0
+PMCB.US,D,20250205,000000,1.52,1.5758,1.4601,1.55,34245,0
+PMCB.US,D,20250206,000000,1.59,1.6,1.59,1.59,911,0
+PMCB.US,D,20250207,000000,1.56,1.565,1.48,1.49,9019,0
+PMCB.US,D,20250210,000000,1.46,1.6225,1.45,1.55,13749,0
+PMCB.US,D,20250211,000000,1.51,1.79,1.4635,1.65,147575,0
+PMCB.US,D,20250212,000000,1.6,1.64,1.5611,1.61,6033,0
+PMCB.US,D,20250213,000000,1.58,1.6499,1.58,1.64,6596,0
+PMCB.US,D,20250214,000000,1.62,1.63,1.5701,1.63,35644,0
+PMCB.US,D,20250218,000000,1.59,1.6616,1.58,1.58,34137,0
+PMCB.US,D,20250219,000000,1.5657,1.61,1.5657,1.61,6614,0
+PMCB.US,D,20250220,000000,1.5831,1.825,1.5831,1.81,129915,0
+PMCB.US,D,20250221,000000,1.8,1.9,1.76,1.76,60469,0
+PMCB.US,D,20250224,000000,1.74,1.86,1.66,1.66,10724,0
+PMCB.US,D,20250225,000000,1.7,1.7999,1.57,1.7999,12529,0
+PMCB.US,D,20250226,000000,1.74,1.7889,1.6801,1.72,9233,0
+PMCB.US,D,20250227,000000,1.74,1.75,1.65,1.75,9694,0
+PMCB.US,D,20250228,000000,1.8,1.84,1.6968,1.764,26728,0
+PMCB.US,D,20250303,000000,1.78,1.78,1.65,1.71,3822,0
+PMCB.US,D,20250304,000000,1.57,1.75,1.57,1.7,8523,0
+PMCB.US,D,20250305,000000,1.78,1.8001,1.7366,1.79,16311,0
+PMCB.US,D,20250306,000000,1.74,1.76,1.74,1.76,1460,0
+PMCB.US,D,20250307,000000,1.6728,1.7986,1.6728,1.78,6880,0
+PMCB.US,D,20250310,000000,1.8,1.8199,1.76,1.78,13063,0
+PMCB.US,D,20250311,000000,1.710863,1.76,1.67,1.76,3904,0
+PMCB.US,D,20250312,000000,1.76,1.76,1.47,1.64,32950,0
+PMCB.US,D,20250313,000000,1.67,1.69,1.5,1.67,8720,0
+PMCB.US,D,20250314,000000,1.65,1.6806,1.52,1.58,25280,0
+PMCB.US,D,20250317,000000,1.61,1.61,1.58,1.58,1528,0
+PMCB.US,D,20250318,000000,1.57,1.7332,1.5,1.5,15016,0
+PMCB.US,D,20250319,000000,1.55,1.7202,1.55,1.68,8862,0
+PMCB.US,D,20250320,000000,1.67,1.67,1.63,1.67,4513,0
+PMCB.US,D,20250321,000000,1.5678,1.71,1.56,1.58,18874,0
+PMCB.US,D,20250324,000000,1.58,1.6398,1.46,1.57,16869,0
+PMCB.US,D,20250325,000000,1.55,1.56,1.5,1.56,7117,0
+PMCB.US,D,20250326,000000,1.5186,1.5186,1.48,1.49,7295,0
+PMCB.US,D,20250327,000000,1.4632,1.58,1.38,1.38,73921,0
+PMCB.US,D,20250328,000000,1.4,1.46,1.29,1.32,11385,0
+PMCB.US,D,20250331,000000,1.34,1.46,1.2327,1.25,18546,0
+PMCB.US,D,20250401,000000,1.22,1.32,1.22,1.29,9792,0
+PMCB.US,D,20250402,000000,1.3,1.4,1.25,1.3,13272,0
+PMCB.US,D,20250403,000000,1.3,1.3794,1.24,1.24,15283,0
+PMCB.US,D,20250404,000000,1.24,1.325,1.24,1.24,11482,0
+PMCB.US,D,20250407,000000,1.18,1.24,1.1237,1.14,20122,0
+PMCB.US,D,20250408,000000,1.2001,1.2315,1.14,1.2,9563,0
+PMCB.US,D,20250409,000000,1.145,1.205,1.05,1.205,38182,0
+PMCB.US,D,20250410,000000,1.12,1.28,1.1,1.14,25900,0
+PMCB.US,D,20250411,000000,1.18,1.2347,1.16,1.23,14608,0
+PMCB.US,D,20250414,000000,1.1816,1.2043,1.1816,1.2,3535,0
+PMCB.US,D,20250415,000000,1.15,1.27,1.15,1.27,6247,0
+PMCB.US,D,20250416,000000,1.22,1.2387,1.13,1.15,23333,0
+PMCB.US,D,20250417,000000,1.1,1.2,1.03,1.19,13357,0
+PMCB.US,D,20250421,000000,1.12,1.1868,1.12,1.13,3212,0
+PMCB.US,D,20250422,000000,1.18,1.18,1.11,1.145,17701,0
+PMCB.US,D,20250423,000000,1.15,1.272942,1.15,1.19,5354,0
+PMCB.US,D,20250424,000000,1.19,1.32,1.1496,1.21,25515,0
+PMCB.US,D,20250425,000000,1.17,1.24,1.17,1.22,5043,0
+PMCB.US,D,20250428,000000,1.2,1.27,1.2,1.21,11283,0
+PMCB.US,D,20250429,000000,1.21,1.3,1.21,1.24,11686,0
+PMCB.US,D,20250430,000000,1.24,1.2801,1.24,1.24,2797,0
+PMCB.US,D,20250501,000000,1.3,1.3,1.15,1.17,6411,0
+PMCB.US,D,20250502,000000,1.225,1.2999,1.1933,1.21,10380,0
+PMCB.US,D,20250505,000000,1.21,1.34,1.2,1.2,3456,0
+PMCB.US,D,20250506,000000,1.2,1.3922,1.12,1.12,14181,0
+PMCB.US,D,20250507,000000,1.16,1.16,1.08,1.095,16798,0
+PMCB.US,D,20250508,000000,1.1253,1.15,1.1,1.14,4415,0
+PMCB.US,D,20250509,000000,1.1,1.1367,1.06,1.11,6661,0
+PMCB.US,D,20250512,000000,1.06,1.17,1.0501,1.0571,10244,0
+PMCB.US,D,20250513,000000,1.0762,1.08,1.05,1.05,4460,0
+PMCB.US,D,20250514,000000,1.06,1.0601,1.0001,1.045,17659,0
+PMCB.US,D,20250515,000000,1.08,1.08,1.01,1.04,4563,0
+PMCB.US,D,20250516,000000,1.04,1.1,1.04,1.06,10842,0
+PMCB.US,D,20250519,000000,1.07,1.15,1.03,1.03,6979,0
+PMCB.US,D,20250520,000000,1.05,1.05,1.02,1.04,2126,0
+PMCB.US,D,20250521,000000,1.082,1.1,1.0415,1.0415,3240,0
+PMCB.US,D,20250522,000000,1.04,1.0724,1.01,1.02,13811,0
+PMCB.US,D,20250523,000000,1.01,1.05,1.0087,1.05,9957,0
+PMCB.US,D,20250527,000000,1.06,1.12,1.0101,1.0102,27598,0
+PMCB.US,D,20250528,000000,1.02,1.075,1,1.07,22544,0
+PMCB.US,D,20250529,000000,1.05,1.05,1.0101,1.03,1994,0
+PMCB.US,D,20250530,000000,1.03,1.14,1,1.0254,4478,0
+PMCB.US,D,20250602,000000,1.01,1.09,1.01,1.07,5651,0
+PMCB.US,D,20250603,000000,1.11,1.12,1.0708,1.1,8256,0
+PMCB.US,D,20250604,000000,1.088,1.12,1.05,1.09,9824,0
+PMCB.US,D,20250605,000000,1.12,1.14,1.1091,1.115,9682,0
+PMCB.US,D,20250606,000000,1.1192,1.1192,1,1.02,16544,0
+PMCB.US,D,20250609,000000,1.03,1.06,1.03,1.04,14473,0
+PMCB.US,D,20250610,000000,1.055,1.08,1.055,1.08,5150,0
+PMCB.US,D,20250611,000000,1.0874,1.1,1.05,1.08,6731,0
+PMCB.US,D,20250612,000000,1.01,1.1257,1.01,1.0201,9051,0
+PMCB.US,D,20250613,000000,1.0257,1.0299,1,1.01,5146,0
+PMCB.US,D,20250616,000000,1,1.03,1,1.01,16598,0
+PMCB.US,D,20250617,000000,1.01,1.06,1.01,1.06,7182,0
+PMCB.US,D,20250618,000000,1.01,1.06,1.0004,1.06,8854,0
+PMCB.US,D,20250620,000000,1.06,1.06,1.0219,1.06,5090,0
+PMCB.US,D,20250623,000000,1.03,1.06,1,1.06,18985,0
+PMCB.US,D,20250624,000000,1.07,1.07,1.02,1.06,7952,0
+PMCB.US,D,20250625,000000,1.06,1.06,1.02,1.03,3087,0
+PMCB.US,D,20250626,000000,1.03,1.05,1.03,1.05,2220,0
+PMCB.US,D,20250627,000000,1.04,1.05,1.02,1.03,5335,0
+PMCB.US,D,20250630,000000,1.05,1.115,1.02,1.09,37367,0
+PMCB.US,D,20250701,000000,1.1,1.15,1.09,1.14,47617,0
+PMCB.US,D,20250702,000000,1.15,1.15,1.0901,1.14,8488,0
+PMCB.US,D,20250703,000000,1.12,1.126,1.103,1.11,4487,0
+PMCB.US,D,20250707,000000,1.15,1.15,1.061,1.1,26482,0
+PMCB.US,D,20250708,000000,1.0682,1.14,1.0682,1.1,13405,0
+PMCB.US,D,20250709,000000,1.09,1.14,1.09,1.11,7872,0
+PMCB.US,D,20250710,000000,1.11,1.14,1.07,1.0966,6579,0
+PMCB.US,D,20250711,000000,1.06,1.14,1.06,1.08,21613,0
+PMCB.US,D,20250714,000000,1.05,1.1274,1.05,1.1,8371,0
+PMCB.US,D,20250715,000000,1.09,1.1105,1.07,1.1056,10810,0
+PMCB.US,D,20250716,000000,1.08,1.15,1.08,1.12,31511,0
+PMCB.US,D,20250717,000000,1.1,1.1459,1,1.02,46517,0
+PMCB.US,D,20250718,000000,1.03,1.06,1,1.03,35731,0
+PMCB.US,D,20250721,000000,1.04,1.0401,0.95,0.9951,55824,0
+PMCB.US,D,20250722,000000,0.96,1.05,0.96,0.9894,42749,0
+PMCB.US,D,20250723,000000,0.96,1.03,0.96,0.96,46579,0
+PMCB.US,D,20250724,000000,0.9553,1.035,0.95,0.95,50800,0
+PMCB.US,D,20250725,000000,1.02,1.02,0.95,0.955,22564,0
+PMCB.US,D,20250728,000000,1.01,1.05,1.01,1.02,17535,0
+PMCB.US,D,20250729,000000,1.02,1.0499,1.0007,1.02,11474,0
+PMCB.US,D,20250730,000000,1.02,1.05,1.0104,1.025,7725,0
+PMCB.US,D,20250731,000000,1,1.02,1,1.02,4303,0
+PMCB.US,D,20250801,000000,1.02,1.02,1,1,6238,0
+PMCB.US,D,20250804,000000,1,1.02,0.98,0.9995,17399,0
+PMCB.US,D,20250805,000000,1,1.029,1,1.015,8542,0
+PMCB.US,D,20250806,000000,1.03,1.03,0.8,0.85,134131,0
+PMCB.US,D,20250807,000000,0.884999,0.89,0.85,0.85,41939,0
+PMCB.US,D,20250808,000000,0.85,0.88,0.83,0.83,21377,0
+PMCB.US,D,20250811,000000,0.83,0.9699,0.813,0.8759,65848,0
+PMCB.US,D,20250812,000000,0.87,0.9955,0.8381,0.84,108240,0
+PMCB.US,D,20250813,000000,0.835,0.9001,0.835,0.85,14008,0
+PMCB.US,D,20250814,000000,0.9399,0.95,0.85,0.8888,84400,0
+PMCB.US,D,20250815,000000,0.851,0.8999,0.85,0.8999,14589,0
+PMCB.US,D,20250818,000000,0.8871,1.05,0.8651,1.01,275511,0
+PMCB.US,D,20250819,000000,1.08,1.13,0.9507,1.0085,765984,0
+PMCB.US,D,20250820,000000,1.03,1.06,0.92,0.9357,438765,0
+PMCB.US,D,20250821,000000,0.966,0.9999,0.92,0.96,106749,0
+PMCB.US,D,20250822,000000,0.9601,1,0.92,0.97,77338,0
+PMCB.US,D,20250825,000000,0.95,1.04,0.9409,1.0249,55576,0
+PMCB.US,D,20250826,000000,1.0304,1.0304,0.99,1.0103,40044,0
+PMCB.US,D,20250827,000000,1.03,1.03,0.9508,0.97,24752,0
+PMCB.US,D,20250828,000000,0.9738,0.9902,0.95,0.96,13248,0
+PMCB.US,D,20250829,000000,0.9618,0.97,0.925001,0.939,33507,0
+PMCB.US,D,20250902,000000,1,1,0.9311,0.9315,75794,0
+PMCB.US,D,20250903,000000,0.9769,0.99,0.9231,0.9614,82685,0
+PMCB.US,D,20250904,000000,0.94,0.9799,0.93001,0.9338,67989,0
+PMCB.US,D,20250905,000000,0.98,0.98,0.9401,0.9411,8101,0
+PMCB.US,D,20250908,000000,0.97,1.252,0.945,1.13,533374,0
+PMCB.US,D,20250909,000000,1.07,1.18,1.05,1.067,196415,0
+PMCB.US,D,20250910,000000,1.08,1.09,0.9804,1.01,82954,0
+PMCB.US,D,20250911,000000,1.03,1.07,1,1.03,62578,0
+PMCB.US,D,20250912,000000,1.05,1.0699,1.03,1.04,76168,0
+PMCB.US,D,20250915,000000,1.04,1.06,1,1.03,81569,0
+PMCB.US,D,20250916,000000,1.08,1.08,1.01,1.01,40249,0
+PMCB.US,D,20250917,000000,0.98,1.01,0.9328,0.9328,119758,0
+PMCB.US,D,20250918,000000,0.9868,0.9993,0.9251,0.97075,174745,0
+PMCB.US,D,20250919,000000,0.98,0.99,0.95,0.98,22999,0
+PMCB.US,D,20250922,000000,1,1,0.937,0.9999,78009,0
+PMCB.US,D,20250923,000000,0.99,1.04,0.9051,0.95515,320938,0
+PMCB.US,D,20250924,000000,1.14,1.18,0.906,1.07,696225,0
+PMCB.US,D,20250925,000000,1.07,1.09,0.9603,0.971,81058,0
+PMCB.US,D,20250926,000000,0.9895,1,0.97,0.97,29206,0
+PMCB.US,D,20250929,000000,1.01,1.01,0.95,0.98,59299,0
+PMCB.US,D,20250930,000000,0.99,0.99,0.9408,0.9696,77948,0
+PMCB.US,D,20251001,000000,0.950101,0.9879,0.95,0.9798,122730,0
+PMCB.US,D,20251002,000000,0.9625,1.05,0.9625,1.01,92042,0
+PMCB.US,D,20251003,000000,1.01,1.05,1,1.04,64683,0
+PMCB.US,D,20251006,000000,1.02,1.06,1.01,1.03,107157,0
+PMCB.US,D,20251007,000000,1.02,1.0579,0.9878,1.01,48886,0
+PMCB.US,D,20251008,000000,1.05,1.05,1.01,1.02,10710,0
+PMCB.US,D,20251009,000000,1.02,1.02,0.995,1.01,30088,0
+PMCB.US,D,20251010,000000,1,1.05,0.9901,1,40435,0
+PMCB.US,D,20251013,000000,0.9999,1.005,0.9693,1,25916,0
+PMCB.US,D,20251014,000000,1.01,1.04,0.97,1.03,116103,0
+PMCB.US,D,20251015,000000,1.02,1.04,0.9861,1.0099,85567,0
+PMCB.US,D,20251016,000000,1.01,1.01,0.9516,0.975,70959,0
+PMCB.US,D,20251017,000000,0.975,0.97975,0.93175,0.9693,29094,0
+PMCB.US,D,20251020,000000,0.95,0.995,0.95,0.98,19468,0
+PMCB.US,D,20251021,000000,0.96,0.9999,0.9401,0.9784,27727,0
+PMCB.US,D,20251022,000000,0.9769,0.9998,0.94001,0.96,14092,0
+PMCB.US,D,20251023,000000,0.97,0.97,0.942,0.9598,32593,0
+PMCB.US,D,20251024,000000,0.95,0.9799,0.95,0.9769,35698,0
+PMCB.US,D,20251027,000000,1,1.0299,0.9688,0.987,134258,0
+PMCB.US,D,20251028,000000,0.9891,1.02,0.9651,0.983,35841,0
+PMCB.US,D,20251029,000000,0.962,1.001,0.9341,0.9601,70774,0
+PMCB.US,D,20251030,000000,0.93,0.9401,0.9201,0.9382,43419,0
+PMCB.US,D,20251031,000000,0.9382,0.94,0.93,0.93,23566,0
+PMCB.US,D,20251103,000000,0.93,0.94,0.8828,0.9174,25922,0
+PMCB.US,D,20251104,000000,0.9,0.9174,0.88,0.89,34792,0
+PMCB.US,D,20251105,000000,0.9174,0.93,0.8813,0.8853,43115,0
+PMCB.US,D,20251106,000000,0.9023,0.9179,0.8301,0.842,71464,0
+PMCB.US,D,20251107,000000,0.8303,0.865,0.79,0.852,40410,0
+PMCB.US,D,20251110,000000,0.888,0.92175,0.8531,0.8801,41562,0
+PMCB.US,D,20251111,000000,0.899,0.9329,0.8519,0.878,3311,0
+PMCB.US,D,20251112,000000,0.9,0.9335,0.8312,0.8514,50167,0
+PMCB.US,D,20251113,000000,0.84,0.8786,0.7813,0.7901,57453,0
+PMCB.US,D,20251114,000000,0.7749,0.86075,0.7501,0.787,48411,0
+PMCB.US,D,20251117,000000,0.76,0.86,0.7,0.7251,33518,0
+PMCB.US,D,20251118,000000,0.8,0.806451,0.7304,0.753,30544,0
+PMCB.US,D,20251119,000000,0.753,0.8,0.714,0.714,15324,0
+PMCB.US,D,20251120,000000,0.695,0.7707,0.63,0.63,36904,0
+PMCB.US,D,20251121,000000,0.668,0.7117,0.6325,0.65,59531,0
+PMCB.US,D,20251124,000000,0.6505,0.6505,0.63,0.65,30167,0
+PMCB.US,D,20251125,000000,0.66,1.2,0.651,0.89,57916388,0
+PMCB.US,D,20251126,000000,0.8699,0.88,0.803,0.8236,1628819,0
+PMCB.US,D,20251128,000000,0.801,0.845,0.7682,0.7736,580258,0
+PMCB.US,D,20251201,000000,0.73,0.82,0.7138,0.7499,371413,0
+PMCB.US,D,20251202,000000,0.72,0.7795,0.712,0.7471,233014,0
+PMCB.US,D,20251203,000000,0.7471,0.8881,0.73,0.7846,669051,0
+PMCB.US,D,20251204,000000,1.015,1.4899,0.9,1.21,112313308,0
+PMCB.US,D,20251205,000000,1.285,1.51,1.11,1.22,22087405,0
+PMCB.US,D,20251208,000000,1.17,1.25,1.06,1.15,2315200,0
+PMCB.US,D,20251209,000000,1.16,1.2,1.06,1.11,1756530,0
+PMCB.US,D,20251210,000000,1.09,1.1399,1,1.04,1763538,0
+PMCB.US,D,20251211,000000,1.07,1.12,0.96,1.02,1494885,0
+PMCB.US,D,20251212,000000,1,1.02,0.9367,1.02,700635,0
+PMCB.US,D,20251215,000000,0.9996,1.05,0.9321,0.9419,317476,0
+PMCB.US,D,20251216,000000,0.91,0.96,0.8188,0.95,547756,0
+PMCB.US,D,20251217,000000,0.9597,0.9597,0.822,0.8248,477531,0
+PMCB.US,D,20251218,000000,0.8299,0.8811,0.8242,0.8401,530680,0
+PMCB.US,D,20251219,000000,0.8336,0.8938,0.83,0.8576,212026,0
+PMCB.US,D,20251222,000000,0.879,0.8929,0.809,0.8388,385604,0
+PMCB.US,D,20251223,000000,0.849,0.86,0.75,0.7702,697387,0
+PMCB.US,D,20251224,000000,0.77,0.8074,0.75201,0.765,232624,0
+PMCB.US,D,20251226,000000,0.76,0.77,0.6935,0.7101,721079,0
+PMCB.US,D,20251229,000000,0.7101,0.7572,0.683,0.7065,516407,0
+PMCB.US,D,20251230,000000,0.691,0.745855,0.685001,0.72,325609,0
+PMCB.US,D,20251231,000000,0.72,0.777,0.68,0.724,292544,0
+PMCB.US,D,20260102,000000,0.7416,0.75,0.7,0.738,147638,0
+PMCB.US,D,20260105,000000,0.735,0.8,0.7005,0.762,496822,0
+PMCB.US,D,20260106,000000,0.77,0.845,0.76,0.772,242194,0
+PMCB.US,D,20260107,000000,0.797,0.869,0.772,0.83,1035060,0
+PMCB.US,D,20260108,000000,0.95,0.98005,0.831,0.9209,1271468,0
+PMCB.US,D,20260109,000000,0.9215,0.9364,0.8723,0.8815,211415,0
+PMCB.US,D,20260112,000000,0.89,0.9,0.8144,0.898,303735,0
+PMCB.US,D,20260113,000000,0.85,0.9271,0.84,0.9093,244195,0
+PMCB.US,D,20260114,000000,0.86,0.919899,0.86,0.915,88239,0
+PMCB.US,D,20260115,000000,0.8876,1,0.88,0.9363,601531,0
+PMCB.US,D,20260116,000000,0.93,0.942,0.8811,0.8901,172205,0
+PMCB.US,D,20260120,000000,0.896,0.9211,0.84795,0.8554,118437,0
+PMCB.US,D,20260121,000000,0.889,0.8999,0.84,0.875,144305,0
+PMCB.US,D,20260122,000000,0.875,0.9,0.86,0.899,87473,0
+PMCB.US,D,20260123,000000,0.8721,1.02,0.87,0.938,1409267,0
+PMCB.US,D,20260126,000000,0.97,1.05,0.9411,0.9899,604471,0
+PMCB.US,D,20260127,000000,0.99,1,0.9028,0.9489,186886,0
+PMCB.US,D,20260128,000000,0.95,0.95,0.8731,0.8994,143020,0
+PMCB.US,D,20260129,000000,0.8994,0.8994,0.7867,0.848,306352,0
+PMCB.US,D,20260130,000000,0.827,0.8357,0.761,0.819,212540,0
+PMCB.US,D,20260202,000000,0.8147,0.8247,0.775,0.819,127988,0
+PMCB.US,D,20260203,000000,0.801,0.8218,0.7501,0.785,330106,0
+PMCB.US,D,20260204,000000,0.752,0.764883,0.651,0.7072,629478,0
+PMCB.US,D,20260205,000000,0.7128,0.736,0.6802,0.7,118391,0
+PMCB.US,D,20260206,000000,0.74,0.7982,0.6951,0.7412,97670,0
+PMCB.US,D,20260209,000000,0.756,0.81,0.74,0.7755,113524,0
+PMCB.US,D,20260210,000000,0.7786,0.8001,0.754949,0.782,56997,0
+PMCB.US,D,20260211,000000,0.787,0.799899,0.7095,0.7249,148897,0
+PMCB.US,D,20260212,000000,0.74,0.7436,0.6506,0.6615,198922,0
+PMCB.US,D,20260213,000000,0.6999,0.7005,0.6501,0.6806,72136,0
+PMCB.US,D,20260217,000000,0.6732,0.6804,0.6353,0.6515,62982,0
+PMCB.US,D,20260218,000000,0.6665,0.6878,0.643601,0.657,38229,0
diff --git a/daily/us/nasdaq stocks/2/pmec.us.txt b/daily/us/nasdaq stocks/2/pmec.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5e6a9e0f64866524f3980ea663c7311109f0f178
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pmec.us.txt	
@@ -0,0 +1,592 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PMEC.US,D,20231010,000000,4,4.15,1.4,1.48,5354300,0
+PMEC.US,D,20231011,000000,1.29,1.44,1.01,1.1199,1961404,0
+PMEC.US,D,20231012,000000,1.14,1.37,1.1,1.14,1240190,0
+PMEC.US,D,20231013,000000,1.11,1.62,1.11,1.28,1418340,0
+PMEC.US,D,20231016,000000,1.24,1.41,1.24,1.33,392707,0
+PMEC.US,D,20231017,000000,1.25,1.52,1.25,1.46,440565,0
+PMEC.US,D,20231018,000000,1.49,1.6699,1.44,1.62,401419,0
+PMEC.US,D,20231019,000000,1.6,1.6499,1.3,1.53,520324,0
+PMEC.US,D,20231020,000000,1.43,1.64,1.36,1.61,303771,0
+PMEC.US,D,20231023,000000,1.56,1.66,1.5101,1.6,166219,0
+PMEC.US,D,20231024,000000,1.65,1.65,1.5,1.61,96940,0
+PMEC.US,D,20231025,000000,1.57,1.99,1.54,1.93,470295,0
+PMEC.US,D,20231026,000000,1.88,1.9,1.61,1.65,111214,0
+PMEC.US,D,20231027,000000,1.73,1.98,1.56,1.67,183456,0
+PMEC.US,D,20231030,000000,1.7,2.84,1.67,2.36,2729546,0
+PMEC.US,D,20231031,000000,2.27,2.79,2.27,2.64,576582,0
+PMEC.US,D,20231101,000000,2.65,2.87,2.4592,2.8,216483,0
+PMEC.US,D,20231102,000000,2.8,2.825,2.6,2.7,62806,0
+PMEC.US,D,20231103,000000,2.63,2.76,2.6,2.7,50393,0
+PMEC.US,D,20231106,000000,2.77,3,2.72,2.95,174712,0
+PMEC.US,D,20231107,000000,2.99,2.99,2.72,2.82,148231,0
+PMEC.US,D,20231108,000000,2.88,3.19,2.82,3.06,209946,0
+PMEC.US,D,20231109,000000,3.1,3.7899,3.0493,3.49,812364,0
+PMEC.US,D,20231110,000000,3.34,3.74,3.28,3.505,278992,0
+PMEC.US,D,20231113,000000,3.47,3.75,3.2352,3.69,370368,0
+PMEC.US,D,20231114,000000,3.73,4.08,3.73,3.95,395679,0
+PMEC.US,D,20231115,000000,3.91,4.18,3.85,3.87,197410,0
+PMEC.US,D,20231116,000000,3.79,3.8861,3.61,3.7,86160,0
+PMEC.US,D,20231117,000000,3.65,3.88,3.59,3.59,87821,0
+PMEC.US,D,20231120,000000,3.58,3.9,3,3.06,160735,0
+PMEC.US,D,20231121,000000,3.04,3.28,3,3.0699,83838,0
+PMEC.US,D,20231122,000000,3.17,3.2,3.06,3.06,26084,0
+PMEC.US,D,20231124,000000,3.03,3.2007,3.03,3.2001,6802,0
+PMEC.US,D,20231127,000000,3.27,3.45,2.53,2.53,221993,0
+PMEC.US,D,20231128,000000,2.84,2.9,2.21,2.31,258869,0
+PMEC.US,D,20231129,000000,2.43,2.54,2.3,2.37,60080,0
+PMEC.US,D,20231130,000000,2.51,2.69,2.4,2.55,224667,0
+PMEC.US,D,20231201,000000,2.66,2.7996,2.48,2.515,249894,0
+PMEC.US,D,20231204,000000,2.6,2.6879,2.41,2.46,370522,0
+PMEC.US,D,20231205,000000,2.47,2.635,2.4,2.49,69825,0
+PMEC.US,D,20231206,000000,2.49,2.54,2.07,2.17,78416,0
+PMEC.US,D,20231207,000000,2.23,2.23,1.82,1.8301,66541,0
+PMEC.US,D,20231208,000000,1.8201,2.09,1.8201,1.88,530328,0
+PMEC.US,D,20231211,000000,1.98,2.0737,1.87,1.87,18210,0
+PMEC.US,D,20231212,000000,1.95,1.95,1.88,1.89,7581,0
+PMEC.US,D,20231213,000000,1.95,2,1.95,2,18602,0
+PMEC.US,D,20231214,000000,2.05,2.2299,1.93,1.93,40066,0
+PMEC.US,D,20231215,000000,1.95,2.19,1.9,1.92,15847,0
+PMEC.US,D,20231218,000000,1.88,2.01,1.7402,1.97,16623,0
+PMEC.US,D,20231219,000000,1.7958,1.9,1.68,1.795,57553,0
+PMEC.US,D,20231220,000000,1.712,1.77,1.71,1.71,18862,0
+PMEC.US,D,20231221,000000,1.77,1.82,1.52,1.57,29779,0
+PMEC.US,D,20231222,000000,1.55,1.84,1.55,1.7001,28478,0
+PMEC.US,D,20231226,000000,1.69,1.9649,1.69,1.95,14852,0
+PMEC.US,D,20231227,000000,1.88,2.12,1.88,2.12,15782,0
+PMEC.US,D,20231228,000000,2.05,2.39,2.05,2.1,32601,0
+PMEC.US,D,20231229,000000,2.16,2.4,2.16,2.4,25769,0
+PMEC.US,D,20240102,000000,2.68,2.68,2.3,2.3,13295,0
+PMEC.US,D,20240103,000000,2.26,2.26,2,2.14,79381,0
+PMEC.US,D,20240104,000000,2,2.21,1.91,2.0001,33102,0
+PMEC.US,D,20240105,000000,2.14,2.17,1.98,2.07,2747,0
+PMEC.US,D,20240108,000000,2.13,2.13,1.76,2.01,17583,0
+PMEC.US,D,20240109,000000,2.185,2.5,2.01,2.01,16326,0
+PMEC.US,D,20240110,000000,2.02,2.13,1.9,1.96,5908,0
+PMEC.US,D,20240111,000000,1.98,2.07,1.905,1.905,41649,0
+PMEC.US,D,20240112,000000,1.98,2.05,1.8,1.8,51341,0
+PMEC.US,D,20240116,000000,1.825,2.12,1.71,1.71,34102,0
+PMEC.US,D,20240117,000000,1.85,1.87,1.72,1.77,19910,0
+PMEC.US,D,20240118,000000,2.02,2.14,1.88,2.14,10498,0
+PMEC.US,D,20240119,000000,2.14,2.14,1.89,1.9,10236,0
+PMEC.US,D,20240122,000000,2.04,2.04,1.89,1.91,6080,0
+PMEC.US,D,20240123,000000,1.98,2.04,1.825,1.91,7044,0
+PMEC.US,D,20240124,000000,1.96,1.99,1.81,1.81,5974,0
+PMEC.US,D,20240125,000000,1.89,1.93,1.8616,1.91,11431,0
+PMEC.US,D,20240126,000000,1.85,2.005,1.85,1.98,7229,0
+PMEC.US,D,20240129,000000,2,2.2974,1.96,2,58609,0
+PMEC.US,D,20240130,000000,1.73,2,1.72,1.85,7736,0
+PMEC.US,D,20240131,000000,1.87,1.9683,1.85,1.88,14784,0
+PMEC.US,D,20240201,000000,2.05,2.05,1.84,1.91,8801,0
+PMEC.US,D,20240202,000000,1.88,1.99,1.81,1.99,6729,0
+PMEC.US,D,20240205,000000,1.95,2.01,1.91,1.97,11100,0
+PMEC.US,D,20240206,000000,2.0817,2.09,1.92,1.96,10902,0
+PMEC.US,D,20240207,000000,2.0191,2.1797,2.01,2.05,37088,0
+PMEC.US,D,20240208,000000,2.07,2.08,1.997,2.03,7959,0
+PMEC.US,D,20240209,000000,2.0873,2.0873,2,2,2537,0
+PMEC.US,D,20240212,000000,2.03,2.05,1.92,1.92,4012,0
+PMEC.US,D,20240213,000000,2.01,2.02,1.96,1.98,4858,0
+PMEC.US,D,20240214,000000,2,2.135,1.97,2.12,29379,0
+PMEC.US,D,20240215,000000,2.125,2.125,2.05,2.05,7485,0
+PMEC.US,D,20240216,000000,2.105,2.13,2.02,2.12,10925,0
+PMEC.US,D,20240220,000000,2.07,2.178,1.9601,2.15,56012,0
+PMEC.US,D,20240221,000000,2.115,2.115,2.04,2.04,2389,0
+PMEC.US,D,20240222,000000,2.01,2.07,1.95,2.01,11109,0
+PMEC.US,D,20240223,000000,2.16,3.06,2.15,2.55,422035,0
+PMEC.US,D,20240226,000000,2.52,3.1,2.43,3.05,67179,0
+PMEC.US,D,20240227,000000,2.75,3.25,2.75,3.21,80677,0
+PMEC.US,D,20240228,000000,3.2,3.3,2.1,2.85,133811,0
+PMEC.US,D,20240229,000000,2.87,2.91,2.5,2.85,36012,0
+PMEC.US,D,20240301,000000,2.8375,3.07,2.8254,3.0306,9825,0
+PMEC.US,D,20240304,000000,3.11,3.11,2.5,2.6705,17082,0
+PMEC.US,D,20240305,000000,2.6,2.74,2.54,2.63,8657,0
+PMEC.US,D,20240306,000000,2.54,2.72,2.54,2.71,4297,0
+PMEC.US,D,20240307,000000,2.6101,2.74,2.25,2.25,11041,0
+PMEC.US,D,20240308,000000,2.36,2.96,2.34,2.6,11383,0
+PMEC.US,D,20240311,000000,2.595,2.69,2.295,2.59,214490,0
+PMEC.US,D,20240312,000000,2.5,2.5612,2.22,2.31,10390,0
+PMEC.US,D,20240313,000000,2.38,2.41,2.315,2.32,8524,0
+PMEC.US,D,20240314,000000,2.41,2.5763,2.35,2.35,7477,0
+PMEC.US,D,20240315,000000,2.29,2.78,2.21,2.65,34757,0
+PMEC.US,D,20240318,000000,2.6,3.5,2.5311,3.12,128034,0
+PMEC.US,D,20240319,000000,3.21,3.8,2.85,3.75,218849,0
+PMEC.US,D,20240320,000000,3.7,3.96,3.45,3.92,1397244,0
+PMEC.US,D,20240321,000000,3.92,3.96,3.45,3.8,460050,0
+PMEC.US,D,20240322,000000,3.88,3.9,3.43,3.82,428143,0
+PMEC.US,D,20240325,000000,3.94,3.94,3.357,3.82,577781,0
+PMEC.US,D,20240326,000000,3.56,3.84,3.5,3.82,578249,0
+PMEC.US,D,20240327,000000,3.6,3.99,3.54,3.88,1452123,0
+PMEC.US,D,20240328,000000,3.8,4.15,1.25,1.29,8276742,0
+PMEC.US,D,20240401,000000,1.24,1.25,1.01,1.04,2825131,0
+PMEC.US,D,20240402,000000,0.9638,0.9899,0.8281,0.8695,1541766,0
+PMEC.US,D,20240403,000000,0.8348,0.916,0.8339,0.8885,729794,0
+PMEC.US,D,20240404,000000,0.9016,1.04,0.871,0.8858,1131676,0
+PMEC.US,D,20240405,000000,0.86,0.90445,0.7401,0.7599,1087160,0
+PMEC.US,D,20240408,000000,0.7621,0.77,0.7101,0.7376,542837,0
+PMEC.US,D,20240409,000000,0.73,0.74,0.6733,0.6988,533427,0
+PMEC.US,D,20240410,000000,0.6981,0.7369,0.6739,0.6825,265680,0
+PMEC.US,D,20240411,000000,0.68,0.7381,0.68,0.725,538399,0
+PMEC.US,D,20240412,000000,0.7175,0.7601,0.683,0.683,650943,0
+PMEC.US,D,20240415,000000,0.6696,0.697,0.6001,0.607,310366,0
+PMEC.US,D,20240416,000000,0.606,0.6272,0.5173,0.6209,660881,0
+PMEC.US,D,20240417,000000,0.6445,0.69,0.621,0.640101,529251,0
+PMEC.US,D,20240418,000000,0.65,0.667,0.64,0.65,82885,0
+PMEC.US,D,20240419,000000,0.6305,0.6872,0.63,0.6387,132310,0
+PMEC.US,D,20240422,000000,0.6356,0.6646,0.6,0.6244,71652,0
+PMEC.US,D,20240423,000000,0.6098,0.658,0.605,0.6275,68603,0
+PMEC.US,D,20240424,000000,0.6378,0.6556,0.617,0.652,109392,0
+PMEC.US,D,20240425,000000,0.652,0.7488,0.617,0.691,453592,0
+PMEC.US,D,20240426,000000,0.674,0.707,0.621,0.6507,119794,0
+PMEC.US,D,20240429,000000,0.679,0.682022,0.652,0.6591,203489,0
+PMEC.US,D,20240430,000000,0.631,0.675,0.631,0.6451,53843,0
+PMEC.US,D,20240501,000000,0.645,0.696001,0.645,0.684,78713,0
+PMEC.US,D,20240502,000000,0.6918,0.75,0.684,0.7307,184901,0
+PMEC.US,D,20240503,000000,0.729,0.76999,0.6913,0.737,125493,0
+PMEC.US,D,20240506,000000,0.745,0.77,0.725,0.736,129407,0
+PMEC.US,D,20240507,000000,0.785,0.785,0.736,0.736,90280,0
+PMEC.US,D,20240508,000000,0.758,0.7697,0.74,0.745,136771,0
+PMEC.US,D,20240509,000000,0.735,0.7531,0.73,0.7421,49456,0
+PMEC.US,D,20240510,000000,0.73,0.735,0.683,0.7349,40553,0
+PMEC.US,D,20240513,000000,0.6906,0.72,0.6906,0.699,85497,0
+PMEC.US,D,20240514,000000,0.6825,0.691,0.6203,0.668,179819,0
+PMEC.US,D,20240515,000000,0.6528,0.6528,0.611001,0.62575,65310,0
+PMEC.US,D,20240516,000000,0.6258,0.6258,0.6,0.6253,107989,0
+PMEC.US,D,20240517,000000,0.624,0.6248,0.60005,0.6012,64813,0
+PMEC.US,D,20240520,000000,0.5992,0.6494,0.5697,0.63,140285,0
+PMEC.US,D,20240521,000000,0.61,0.6282,0.6,0.6203,34052,0
+PMEC.US,D,20240522,000000,0.633,0.6639,0.62,0.6407,84108,0
+PMEC.US,D,20240523,000000,0.6215,0.6215,0.5821,0.615,99158,0
+PMEC.US,D,20240524,000000,0.6,0.6148,0.57,0.57,66805,0
+PMEC.US,D,20240528,000000,0.583,0.6,0.5801,0.599,28197,0
+PMEC.US,D,20240529,000000,0.598699,0.662,0.5952,0.625,58876,0
+PMEC.US,D,20240530,000000,0.6251,0.6461,0.61,0.6203,69333,0
+PMEC.US,D,20240531,000000,0.606,0.6386,0.5812,0.5856,71006,0
+PMEC.US,D,20240603,000000,0.609,0.6587,0.5706,0.64,777307,0
+PMEC.US,D,20240604,000000,0.5952,0.5952,0.5412,0.5715,149311,0
+PMEC.US,D,20240605,000000,0.56,0.5804,0.53,0.5499,177467,0
+PMEC.US,D,20240606,000000,0.5632,0.6189,0.55555,0.57055,136893,0
+PMEC.US,D,20240607,000000,0.5534,0.6098,0.5534,0.6049,80598,0
+PMEC.US,D,20240610,000000,0.5801,0.6004,0.58,0.6,33203,0
+PMEC.US,D,20240611,000000,0.561801,0.6167,0.561801,0.6167,94236,0
+PMEC.US,D,20240612,000000,0.597,0.6113,0.573,0.6113,73911,0
+PMEC.US,D,20240613,000000,0.6184,0.6533,0.6,0.6441,167490,0
+PMEC.US,D,20240614,000000,0.65,0.68,0.6158,0.638,67276,0
+PMEC.US,D,20240617,000000,0.638,0.65,0.596917,0.622,19361,0
+PMEC.US,D,20240618,000000,0.59,0.61,0.5897,0.6,24713,0
+PMEC.US,D,20240620,000000,0.6,0.655,0.5794,0.6474,148495,0
+PMEC.US,D,20240621,000000,0.628,0.6468,0.6225,0.6402,14331,0
+PMEC.US,D,20240624,000000,0.603,0.63,0.6,0.6051,42830,0
+PMEC.US,D,20240625,000000,0.6051,0.6353,0.6,0.6031,7065,0
+PMEC.US,D,20240626,000000,0.6329,0.6329,0.575,0.5755,21885,0
+PMEC.US,D,20240627,000000,0.61,0.61,0.5694,0.589899,8570,0
+PMEC.US,D,20240628,000000,0.57,0.6299,0.5603,0.579999,7956,0
+PMEC.US,D,20240701,000000,0.602001,0.6195,0.5802,0.5821,12555,0
+PMEC.US,D,20240702,000000,0.5867,0.591051,0.57,0.5701,12934,0
+PMEC.US,D,20240703,000000,0.571001,0.577,0.5603,0.5603,27709,0
+PMEC.US,D,20240705,000000,0.5775,0.61,0.5603,0.61,99412,0
+PMEC.US,D,20240708,000000,0.58,0.591709,0.58,0.582,11728,0
+PMEC.US,D,20240709,000000,0.5802,0.5819,0.5419,0.5451,45865,0
+PMEC.US,D,20240710,000000,0.5461,0.546101,0.52,0.525,64103,0
+PMEC.US,D,20240711,000000,0.525,0.55,0.51,0.535,16403,0
+PMEC.US,D,20240712,000000,0.548,0.548,0.51,0.5301,20046,0
+PMEC.US,D,20240715,000000,0.5788,0.5788,0.53,0.5402,8059,0
+PMEC.US,D,20240716,000000,0.535,0.57,0.5083,0.557,107396,0
+PMEC.US,D,20240717,000000,0.573,0.573,0.5241,0.54,76008,0
+PMEC.US,D,20240718,000000,0.5238,0.53565,0.5085,0.531101,4426,0
+PMEC.US,D,20240719,000000,0.531,0.5565,0.531,0.5312,15111,0
+PMEC.US,D,20240722,000000,0.5157,0.5249,0.5061,0.51,22870,0
+PMEC.US,D,20240723,000000,0.5101,0.5101,0.5005,0.5032,80515,0
+PMEC.US,D,20240724,000000,0.5015,0.520501,0.489999,0.519,93297,0
+PMEC.US,D,20240725,000000,0.495,0.5386,0.49,0.5302,25234,0
+PMEC.US,D,20240726,000000,0.5299,0.5299,0.51,0.521,8796,0
+PMEC.US,D,20240729,000000,0.506,0.5304,0.5001,0.506,22960,0
+PMEC.US,D,20240730,000000,0.5152,0.535,0.5,0.5262,12774359,0
+PMEC.US,D,20240731,000000,0.62,1.04,0.53,0.8298,99172569,0
+PMEC.US,D,20240801,000000,0.7287,0.91,0.72,0.84,5441344,0
+PMEC.US,D,20240802,000000,0.7882,0.85,0.7451,0.75,1740884,0
+PMEC.US,D,20240805,000000,0.65,0.675,0.5537,0.594,745356,0
+PMEC.US,D,20240806,000000,0.5778,0.6399,0.5778,0.619,279285,0
+PMEC.US,D,20240807,000000,0.6,0.73,0.6,0.69,459286,0
+PMEC.US,D,20240808,000000,0.6998,0.7695,0.688,0.711,269314,0
+PMEC.US,D,20240809,000000,0.6897,0.7609,0.6897,0.712,186427,0
+PMEC.US,D,20240812,000000,0.6906,0.709999,0.601,0.622,165626,0
+PMEC.US,D,20240813,000000,0.6303,0.732,0.63,0.709,125576,0
+PMEC.US,D,20240814,000000,0.6999,0.74752,0.687,0.71,127783,0
+PMEC.US,D,20240815,000000,0.71,0.72,0.63,0.6745,84474,0
+PMEC.US,D,20240816,000000,0.68,0.7005,0.6504,0.6787,103440,0
+PMEC.US,D,20240819,000000,0.6507,0.681,0.641,0.65,133534,0
+PMEC.US,D,20240820,000000,0.6421,0.672,0.6008,0.614,123839,0
+PMEC.US,D,20240821,000000,0.625,0.661,0.615,0.6458,53206,0
+PMEC.US,D,20240822,000000,0.633,0.670999,0.62,0.6201,46531,0
+PMEC.US,D,20240823,000000,0.623893,0.669,0.6226,0.66,82810,0
+PMEC.US,D,20240826,000000,0.636,0.658,0.61,0.61,88682,0
+PMEC.US,D,20240827,000000,0.61483,0.651,0.611,0.6212,18485,0
+PMEC.US,D,20240828,000000,0.6211,0.6498,0.601,0.6156,71013,0
+PMEC.US,D,20240829,000000,0.6,0.64,0.6,0.6246,27062,0
+PMEC.US,D,20240830,000000,0.6067,0.6575,0.6,0.6314,41498,0
+PMEC.US,D,20240903,000000,0.6312,0.6746,0.61,0.6221,56773,0
+PMEC.US,D,20240904,000000,0.6215,0.64,0.592,0.592,28835,0
+PMEC.US,D,20240905,000000,0.5915,0.616054,0.576,0.6002,73311,0
+PMEC.US,D,20240906,000000,0.6061,0.64,0.606,0.61,83238,0
+PMEC.US,D,20240909,000000,0.6096,0.62,0.599,0.612,51171,0
+PMEC.US,D,20240910,000000,0.61,0.709899,0.591,0.6511,98082,0
+PMEC.US,D,20240911,000000,0.6219,0.646401,0.5842,0.6092,35134,0
+PMEC.US,D,20240912,000000,0.6288,0.66,0.615,0.6151,30461,0
+PMEC.US,D,20240913,000000,0.65,0.65,0.5911,0.6,40144,0
+PMEC.US,D,20240916,000000,0.615,0.8,0.615,0.79,345644,0
+PMEC.US,D,20240917,000000,0.79,0.819,0.711,0.75,125943,0
+PMEC.US,D,20240918,000000,0.7275,0.750001,0.6586,0.663,52183,0
+PMEC.US,D,20240919,000000,0.6653,0.747,0.663,0.6752,109451,0
+PMEC.US,D,20240920,000000,0.66,0.76,0.66,0.733799,83829,0
+PMEC.US,D,20240923,000000,0.75,0.8399,0.73,0.792,505871,0
+PMEC.US,D,20240924,000000,0.81,0.81,0.7434,0.779,288045,0
+PMEC.US,D,20240925,000000,0.78,0.7801,0.7415,0.767501,131146,0
+PMEC.US,D,20240926,000000,0.767,0.789999,0.7553,0.7701,19379,0
+PMEC.US,D,20240927,000000,0.7996,0.82,0.760338,0.7897,82573,0
+PMEC.US,D,20240930,000000,0.77,0.79,0.751,0.79,47485,0
+PMEC.US,D,20241001,000000,0.7602,0.81989,0.7602,0.76535,151885,0
+PMEC.US,D,20241002,000000,0.829,0.829,0.751,0.7511,203878,0
+PMEC.US,D,20241003,000000,0.758,0.7995,0.7511,0.7511,13324,0
+PMEC.US,D,20241004,000000,0.7454,0.7454,0.5901,0.6511,146824,0
+PMEC.US,D,20241007,000000,0.67,0.7372,0.631,0.6521,78968,0
+PMEC.US,D,20241008,000000,0.709899,0.709899,0.655,0.6847,34221,0
+PMEC.US,D,20241009,000000,0.6477,0.699899,0.6477,0.699899,12270,0
+PMEC.US,D,20241010,000000,0.69,0.789999,0.69,0.75,86011,0
+PMEC.US,D,20241011,000000,0.7102,0.81,0.7102,0.81,50374,0
+PMEC.US,D,20241014,000000,0.793,0.81,0.78,0.8,35883,0
+PMEC.US,D,20241015,000000,0.774,0.81,0.77,0.786,73837,0
+PMEC.US,D,20241016,000000,0.7801,0.786,0.77,0.7736,5343,0
+PMEC.US,D,20241017,000000,0.8013,0.8013,0.7337,0.735001,15552,0
+PMEC.US,D,20241018,000000,0.8035,0.8035,0.7692,0.7696,8219,0
+PMEC.US,D,20241021,000000,0.7906,0.8,0.7203,0.769999,173296,0
+PMEC.US,D,20241022,000000,0.8,0.8,0.731901,0.74,35354,0
+PMEC.US,D,20241023,000000,0.79,0.79,0.7338,0.7691,4299,0
+PMEC.US,D,20241024,000000,0.7691,0.79,0.6606,0.7223,206656,0
+PMEC.US,D,20241025,000000,0.7006,0.7606,0.675,0.715,20229,0
+PMEC.US,D,20241028,000000,0.73,0.78,0.6815,0.72,14005,0
+PMEC.US,D,20241029,000000,0.71,0.7199,0.6725,0.6851,82253,0
+PMEC.US,D,20241030,000000,0.722,0.7508,0.72,0.74,3409,0
+PMEC.US,D,20241031,000000,0.74,0.76,0.7332,0.76,13425,0
+PMEC.US,D,20241101,000000,0.7895,0.7895,0.7895,0.7895,724,0
+PMEC.US,D,20241104,000000,0.7135,0.77,0.7002,0.7002,116364,0
+PMEC.US,D,20241105,000000,0.69,0.76,0.685001,0.754,5039,0
+PMEC.US,D,20241106,000000,0.675,0.74882,0.675,0.6904,37405,0
+PMEC.US,D,20241107,000000,0.7001,0.728,0.7,0.7,9942,0
+PMEC.US,D,20241108,000000,0.77,0.77,0.7001,0.727438,5003,0
+PMEC.US,D,20241111,000000,0.77899,0.77899,0.7,0.736,30364,0
+PMEC.US,D,20241112,000000,0.6733,0.748,0.6733,0.7363,30848,0
+PMEC.US,D,20241113,000000,0.6903,0.7363,0.6903,0.7,3475,0
+PMEC.US,D,20241114,000000,0.724,0.898,0.69,0.7908,356048,0
+PMEC.US,D,20241115,000000,0.7671,0.8141,0.7398,0.7957,23403,0
+PMEC.US,D,20241118,000000,0.85,0.90159,0.7591,0.77,321005,0
+PMEC.US,D,20241119,000000,0.77,0.80999,0.68,0.6855,106034,0
+PMEC.US,D,20241120,000000,0.7077,0.776,0.6498,0.71,143327,0
+PMEC.US,D,20241121,000000,0.71,0.774999,0.68,0.75,22773,0
+PMEC.US,D,20241122,000000,0.7004,0.776,0.69159,0.76,31938,0
+PMEC.US,D,20241125,000000,0.75,0.768,0.709,0.73,23010,0
+PMEC.US,D,20241126,000000,0.661,0.768,0.6592,0.766,16160,0
+PMEC.US,D,20241127,000000,0.759603,0.766,0.738,0.7437,10651,0
+PMEC.US,D,20241129,000000,0.75,0.75,0.711,0.7264,28795,0
+PMEC.US,D,20241202,000000,0.756,0.9,0.756,0.85,332271,0
+PMEC.US,D,20241203,000000,0.8245,0.85,0.731,0.809999,258673,0
+PMEC.US,D,20241204,000000,0.84,0.85,0.7905,0.8101,56059,0
+PMEC.US,D,20241205,000000,0.84,0.84,0.75,0.7694,18845,0
+PMEC.US,D,20241206,000000,0.7203,0.805506,0.7203,0.773,91201,0
+PMEC.US,D,20241209,000000,0.82,0.82,0.752,0.76,48139,0
+PMEC.US,D,20241210,000000,0.7695,0.799999,0.74,0.74,32588,0
+PMEC.US,D,20241211,000000,0.74,0.787,0.74,0.7501,19565,0
+PMEC.US,D,20241212,000000,0.7544,0.795,0.7544,0.7795,3272,0
+PMEC.US,D,20241213,000000,0.74,0.798,0.74,0.785,73821,0
+PMEC.US,D,20241216,000000,0.760908,0.785,0.74,0.74,35655,0
+PMEC.US,D,20241217,000000,0.74,0.79,0.6505,0.6851,179378,0
+PMEC.US,D,20241218,000000,0.759,0.76,0.6851,0.6851,7165,0
+PMEC.US,D,20241219,000000,0.72,0.7887,0.6631,0.72625,137950,0
+PMEC.US,D,20241220,000000,0.7,0.72,0.68,0.6801,32507,0
+PMEC.US,D,20241223,000000,0.6801,0.6895,0.67,0.6895,9331,0
+PMEC.US,D,20241224,000000,0.6996,0.749999,0.696061,0.699929,21714,0
+PMEC.US,D,20241226,000000,0.6998,0.76,0.67,0.76,327758,0
+PMEC.US,D,20241227,000000,0.7372,0.7601,0.7205,0.732,105532,0
+PMEC.US,D,20241230,000000,0.742,0.76,0.7,0.7,87871,0
+PMEC.US,D,20241231,000000,0.706,0.7899,0.5355,0.6754,185855,0
+PMEC.US,D,20250102,000000,0.6958,0.7399,0.676,0.6865,24555,0
+PMEC.US,D,20250103,000000,0.6865,0.79,0.67,0.6901,262209,0
+PMEC.US,D,20250106,000000,0.719,0.8481,0.6901,0.751,568168,0
+PMEC.US,D,20250107,000000,0.76,0.8,0.691,0.7464,666181,0
+PMEC.US,D,20250108,000000,0.7441,0.767999,0.72,0.756,65073,0
+PMEC.US,D,20250110,000000,0.74,0.78,0.7,0.742419,314494,0
+PMEC.US,D,20250113,000000,0.77,0.77,0.68001,0.6946,62978,0
+PMEC.US,D,20250114,000000,0.7499,0.7499,0.71001,0.74,57955,0
+PMEC.US,D,20250115,000000,0.7152,0.74,0.6807,0.74,15314,0
+PMEC.US,D,20250116,000000,0.9644,1.13,0.5606,0.671,24033103,0
+PMEC.US,D,20250117,000000,0.6888,0.809,0.6707,0.7401,997009,0
+PMEC.US,D,20250121,000000,0.727,0.735,0.6853,0.705,331966,0
+PMEC.US,D,20250122,000000,0.6851,0.7193,0.621,0.71,178456,0
+PMEC.US,D,20250123,000000,0.708,0.71,0.681,0.71,153681,0
+PMEC.US,D,20250124,000000,0.6887,0.723,0.68,0.71,81144,0
+PMEC.US,D,20250127,000000,0.6887,0.71,0.67,0.695,61540,0
+PMEC.US,D,20250128,000000,0.707,0.707,0.6706,0.6805,60221,0
+PMEC.US,D,20250129,000000,0.707,0.707,0.652925,0.6701,43585,0
+PMEC.US,D,20250130,000000,0.67,0.6825,0.640001,0.6825,114767,0
+PMEC.US,D,20250131,000000,0.6825,0.72,0.66,0.7,88381,0
+PMEC.US,D,20250203,000000,0.68,0.71,0.66,0.7012,43755,0
+PMEC.US,D,20250204,000000,0.68,0.72,0.68,0.6825,13438,0
+PMEC.US,D,20250205,000000,0.68,0.7099,0.68,0.6971,32199,0
+PMEC.US,D,20250206,000000,0.6971,0.7098,0.68015,0.69,33237,0
+PMEC.US,D,20250207,000000,0.68,0.73,0.68,0.73,36194,0
+PMEC.US,D,20250210,000000,0.7,0.7699,0.7,0.7481,79507,0
+PMEC.US,D,20250211,000000,0.75,0.85,0.7428,0.78,986210,0
+PMEC.US,D,20250212,000000,0.829,1.08,0.79,0.9716,2823611,0
+PMEC.US,D,20250213,000000,0.88,0.8998,0.68,0.7799,990904,0
+PMEC.US,D,20250214,000000,0.7562,0.797,0.7,0.7055,372835,0
+PMEC.US,D,20250218,000000,0.7,0.74,0.6951,0.7357,312642,0
+PMEC.US,D,20250219,000000,0.7098,0.72,0.6921,0.710001,113669,0
+PMEC.US,D,20250220,000000,0.701,0.7399,0.701,0.7248,39060,0
+PMEC.US,D,20250221,000000,0.7012,0.7299,0.676,0.6879,132740,0
+PMEC.US,D,20250224,000000,0.693,0.7183,0.688,0.6943,152309,0
+PMEC.US,D,20250225,000000,0.72,0.7399,0.688,0.7172,437091,0
+PMEC.US,D,20250226,000000,0.74,0.758,0.6901,0.7171,252405,0
+PMEC.US,D,20250227,000000,0.714,0.7398,0.695,0.695,274767,0
+PMEC.US,D,20250228,000000,0.7102,0.7899,0.71,0.73,323673,0
+PMEC.US,D,20250303,000000,0.75,0.83,0.75,0.7651,281517,0
+PMEC.US,D,20250304,000000,0.775,0.8289,0.755,0.763,182505,0
+PMEC.US,D,20250305,000000,0.763,0.819999,0.7201,0.740001,52179,0
+PMEC.US,D,20250306,000000,0.7309,0.7309,0.7,0.7125,194527,0
+PMEC.US,D,20250307,000000,0.7125,0.7426,0.7021,0.7134,35762,0
+PMEC.US,D,20250310,000000,0.73,0.73,0.7033,0.7131,11034,0
+PMEC.US,D,20250311,000000,0.715,0.866,0.7051,0.7794,814839,0
+PMEC.US,D,20250312,000000,0.7248,0.8061,0.7248,0.7676,513778,0
+PMEC.US,D,20250313,000000,0.767,0.7884,0.7501,0.7733,38395,0
+PMEC.US,D,20250314,000000,0.8,0.805,0.769,0.793451,151879,0
+PMEC.US,D,20250317,000000,0.809,0.8298,0.7952,0.7955,14981,0
+PMEC.US,D,20250318,000000,0.82,0.8492,0.7876,0.788,162078,0
+PMEC.US,D,20250319,000000,0.813,0.8278,0.8039,0.8041,70281,0
+PMEC.US,D,20250320,000000,0.8041,0.818561,0.7501,0.7801,50944,0
+PMEC.US,D,20250321,000000,0.7702,0.8086,0.7701,0.785,42767,0
+PMEC.US,D,20250324,000000,0.77,0.7849,0.7505,0.7802,33614,0
+PMEC.US,D,20250325,000000,0.7444,0.779631,0.7444,0.76,37149,0
+PMEC.US,D,20250326,000000,0.7502,0.7799,0.7412,0.7413,29824,0
+PMEC.US,D,20250327,000000,0.75,0.7775,0.747,0.7522,9042,0
+PMEC.US,D,20250328,000000,0.7598,0.7906,0.7413,0.7636,133047,0
+PMEC.US,D,20250331,000000,0.7407,0.79,0.7407,0.7774,10920,0
+PMEC.US,D,20250401,000000,0.777,0.7878,0.7501,0.7742,25508,0
+PMEC.US,D,20250402,000000,0.7651,0.7998,0.742,0.78,44091,0
+PMEC.US,D,20250403,000000,0.789,0.7896,0.76,0.7749,37807,0
+PMEC.US,D,20250404,000000,0.78208,0.795706,0.7499,0.7899,117347,0
+PMEC.US,D,20250407,000000,0.757,0.8223,0.725,0.79,61546,0
+PMEC.US,D,20250408,000000,0.8,0.8498,0.7531,0.7899,192835,0
+PMEC.US,D,20250409,000000,0.8193,0.84,0.7901,0.8,301225,0
+PMEC.US,D,20250410,000000,0.835,0.85615,0.79,0.8199,355675,0
+PMEC.US,D,20250411,000000,0.85,0.86,0.802701,0.86,169155,0
+PMEC.US,D,20250414,000000,0.8268,0.8499,0.8,0.8152,218271,0
+PMEC.US,D,20250415,000000,0.82,0.8698,0.7978,0.8439,225269,0
+PMEC.US,D,20250416,000000,0.86,0.8699,0.8251,0.85,147680,0
+PMEC.US,D,20250417,000000,0.8453,0.87,0.8352,0.855,52707,0
+PMEC.US,D,20250421,000000,0.86,0.86,0.805,0.83,46969,0
+PMEC.US,D,20250422,000000,0.86,0.86,0.838,0.849879,57785,0
+PMEC.US,D,20250423,000000,0.86,0.86,0.82,0.8201,38625,0
+PMEC.US,D,20250424,000000,0.85,0.89,0.802,0.87,131057,0
+PMEC.US,D,20250425,000000,0.8482,0.8822,0.8399,0.8499,62475,0
+PMEC.US,D,20250428,000000,0.8895,0.8999,0.85,0.8501,24814,0
+PMEC.US,D,20250429,000000,0.9,1.05,0.9,1.05,573276,0
+PMEC.US,D,20250430,000000,1.04,1.08,0.98,1.08,101294,0
+PMEC.US,D,20250501,000000,1.1,1.12,0.8091,1.1,286607,0
+PMEC.US,D,20250502,000000,1.05,1.21,1.0135,1.19,119283,0
+PMEC.US,D,20250505,000000,1.12,1.36,1.12,1.29,216548,0
+PMEC.US,D,20250506,000000,1.29,1.37,1.2101,1.34,103183,0
+PMEC.US,D,20250507,000000,1.37,1.37,1.21,1.25,169053,0
+PMEC.US,D,20250508,000000,1.2,1.3,1.16,1.27,138845,0
+PMEC.US,D,20250509,000000,1.27,1.28,1.2,1.21,87549,0
+PMEC.US,D,20250512,000000,1.19,1.27,1.16,1.27,156502,0
+PMEC.US,D,20250513,000000,1.25,1.27,1.0573,1.2,89605,0
+PMEC.US,D,20250514,000000,1.1296,1.1662,1.0307,1.04,50470,0
+PMEC.US,D,20250515,000000,1.055,1.22,1.055,1.19,73497,0
+PMEC.US,D,20250516,000000,1.16,1.25,1.16,1.165,36576,0
+PMEC.US,D,20250519,000000,1.15,1.2,1.0901,1.14,50051,0
+PMEC.US,D,20250520,000000,1.17,1.17,1.1,1.11,33569,0
+PMEC.US,D,20250521,000000,1.05,1.14,1.05,1.1,21428,0
+PMEC.US,D,20250522,000000,1.11,1.25,1.11,1.18,55330,0
+PMEC.US,D,20250523,000000,1.18,1.185,1.16,1.165,11494,0
+PMEC.US,D,20250527,000000,1.2,1.2,1.12,1.2,28130,0
+PMEC.US,D,20250528,000000,1.2,1.2,1.1507,1.1998,30378,0
+PMEC.US,D,20250529,000000,1.18,1.2,1.1586,1.185,41939,0
+PMEC.US,D,20250530,000000,1.19,1.3,1.19,1.23,42274,0
+PMEC.US,D,20250602,000000,1.27,1.4,1.27,1.34,132576,0
+PMEC.US,D,20250603,000000,1.32,1.4,1.29,1.37,132172,0
+PMEC.US,D,20250604,000000,1.33,1.4,1.295,1.31,39242,0
+PMEC.US,D,20250605,000000,1.29,1.3,1.1,1.13,112577,0
+PMEC.US,D,20250606,000000,1.07,1.2484,1.07,1.18,17968,0
+PMEC.US,D,20250609,000000,1.14,1.1963,1.1,1.17,18617,0
+PMEC.US,D,20250610,000000,1.19,1.19,1.15,1.16,9857,0
+PMEC.US,D,20250611,000000,1.17,1.2,1.13,1.1498,39114,0
+PMEC.US,D,20250612,000000,1.16,1.175,1.045,1.065,19309,0
+PMEC.US,D,20250613,000000,1.09,1.1646,1.0012,1.03,52521,0
+PMEC.US,D,20250616,000000,1.08,1.08,1.0107,1.04,64637,0
+PMEC.US,D,20250617,000000,1.07,1.13,1.07,1.085,77512,0
+PMEC.US,D,20250618,000000,1.08,1.2,1.08,1.12,49277,0
+PMEC.US,D,20250620,000000,1.15,1.2599,1.15,1.215,84631,0
+PMEC.US,D,20250623,000000,1.23,1.39,1.205,1.37,132683,0
+PMEC.US,D,20250624,000000,1.41,1.46,1.29,1.37,73653,0
+PMEC.US,D,20250625,000000,1.3001,1.38,1.26,1.3,37428,0
+PMEC.US,D,20250626,000000,1.39,1.39,1.255,1.31,27086,0
+PMEC.US,D,20250627,000000,1.31,1.46,1.27,1.38,68230,0
+PMEC.US,D,20250630,000000,1.36,1.4139,1.36,1.4,33661,0
+PMEC.US,D,20250701,000000,1.36,1.48,1.36,1.46,76960,0
+PMEC.US,D,20250702,000000,1.43,1.4839,1.43,1.46,30764,0
+PMEC.US,D,20250703,000000,1.49,1.49,1.42,1.48,25147,0
+PMEC.US,D,20250707,000000,1.44,1.4993,1.44,1.47,10413,0
+PMEC.US,D,20250708,000000,1.5,1.5,1.37,1.43,294070,0
+PMEC.US,D,20250709,000000,1.488,1.56,1.4,1.56,74251,0
+PMEC.US,D,20250710,000000,1.5165,1.56,1.5,1.53,26993,0
+PMEC.US,D,20250711,000000,1.5498,1.5498,1.52,1.54,9486,0
+PMEC.US,D,20250714,000000,1.5586,1.58,1.475,1.52,47525,0
+PMEC.US,D,20250715,000000,1.5587,1.5633,1.51,1.55,51038,0
+PMEC.US,D,20250716,000000,1.54,1.575,1.5003,1.57,48653,0
+PMEC.US,D,20250717,000000,1.57,1.57,1.54,1.5607,13378,0
+PMEC.US,D,20250718,000000,1.52,1.6192,1.52,1.58,16457,0
+PMEC.US,D,20250721,000000,1.59,1.645,1.55,1.57,47676,0
+PMEC.US,D,20250722,000000,1.54,1.5834,1.42,1.52,132716,0
+PMEC.US,D,20250723,000000,1.532,1.6088,1.48,1.52,29371,0
+PMEC.US,D,20250724,000000,1.47,1.5538,1.47,1.5,33281,0
+PMEC.US,D,20250725,000000,1.4825,1.4825,1.42,1.47,49350,0
+PMEC.US,D,20250728,000000,1.5289,1.5289,1.42,1.47,38591,0
+PMEC.US,D,20250729,000000,1.51,1.525,1.45,1.49,24243,0
+PMEC.US,D,20250730,000000,1.47,1.4993,1.4317,1.47,13378,0
+PMEC.US,D,20250731,000000,1.4736,1.51,1.42,1.51,24405,0
+PMEC.US,D,20250801,000000,1.5207,1.54,1.45,1.48,29239,0
+PMEC.US,D,20250804,000000,1.45,1.465,1.22,1.38,69215,0
+PMEC.US,D,20250805,000000,1.43,1.47,1.4,1.46,26402,0
+PMEC.US,D,20250806,000000,1.41,1.4899,1.4,1.4,29311,0
+PMEC.US,D,20250807,000000,1.35,1.45,1.35,1.44,24632,0
+PMEC.US,D,20250808,000000,1.4444,1.4444,1.4,1.4,10177,0
+PMEC.US,D,20250811,000000,1.41,1.4701,1.4,1.44,22499,0
+PMEC.US,D,20250812,000000,1.44,1.4998,1.41,1.43,33897,0
+PMEC.US,D,20250813,000000,1.44,1.5,1.44,1.5,34972,0
+PMEC.US,D,20250814,000000,1.46,1.53,1.46,1.53,17512,0
+PMEC.US,D,20250815,000000,1.5692,1.6065,1.53,1.585,60347,0
+PMEC.US,D,20250818,000000,1.6,1.6002,1.53,1.555,55767,0
+PMEC.US,D,20250819,000000,1.541,1.56,1.53,1.55,18366,0
+PMEC.US,D,20250820,000000,1.6492,1.6492,1.45,1.515,93410,0
+PMEC.US,D,20250821,000000,1.53,1.56,1.4902,1.545,32017,0
+PMEC.US,D,20250822,000000,1.6,1.62,1.55,1.59,187328,0
+PMEC.US,D,20250825,000000,1.63,1.75,1.62,1.69,126789,0
+PMEC.US,D,20250826,000000,1.63,1.7,1.2401,1.31,3225932,0
+PMEC.US,D,20250827,000000,1.38,1.7,1.38,1.495,314925,0
+PMEC.US,D,20250828,000000,1.5,1.7788,1.5,1.76,281398,0
+PMEC.US,D,20250829,000000,1.76,1.83,1.68,1.75,102507,0
+PMEC.US,D,20250902,000000,1.78,1.78,1.71,1.76,58670,0
+PMEC.US,D,20250903,000000,1.75,1.81,1.74,1.76,23540,0
+PMEC.US,D,20250904,000000,1.76,1.81,1.71,1.755,62657,0
+PMEC.US,D,20250905,000000,1.78,1.83,1.76,1.8,64229,0
+PMEC.US,D,20250908,000000,1.82,1.89,1.795,1.87,42066,0
+PMEC.US,D,20250909,000000,1.87,1.87,1.76,1.83,56253,0
+PMEC.US,D,20250910,000000,1.81,1.877,1.77,1.87,20940,0
+PMEC.US,D,20250911,000000,1.8,1.88,1.77,1.81,37100,0
+PMEC.US,D,20250912,000000,1.85,1.87,1.82,1.87,20441,0
+PMEC.US,D,20250915,000000,1.83,1.88,1.83,1.84,31909,0
+PMEC.US,D,20250916,000000,1.8302,1.87,1.825,1.87,12286,0
+PMEC.US,D,20250917,000000,1.8401,1.86,1.8,1.8,12488,0
+PMEC.US,D,20250918,000000,1.82,1.82,1.74,1.74,25842,0
+PMEC.US,D,20250919,000000,1.78,1.8,1.77,1.77,12196,0
+PMEC.US,D,20250922,000000,1.83,1.83,1.78,1.82,22749,0
+PMEC.US,D,20250923,000000,1.78,1.82,1.75,1.76,15514,0
+PMEC.US,D,20250924,000000,1.81,1.8442,1.7,1.83,60695,0
+PMEC.US,D,20250925,000000,1.799,1.82,1.7899,1.81,32197,0
+PMEC.US,D,20250926,000000,1.81,1.82,1.7909,1.815,8517,0
+PMEC.US,D,20250929,000000,1.75,1.82,1.75,1.8,18372,0
+PMEC.US,D,20250930,000000,1.8,1.82,1.76,1.8,52184,0
+PMEC.US,D,20251001,000000,1.86,1.86,1.78,1.82,10630,0
+PMEC.US,D,20251002,000000,1.7624,1.7701,1.76,1.76,10479,0
+PMEC.US,D,20251003,000000,1.79,1.8,1.76,1.79,9800,0
+PMEC.US,D,20251006,000000,1.75,1.775,1.61,1.76,241253,0
+PMEC.US,D,20251007,000000,1.7787,1.84,1.72,1.725,35287,0
+PMEC.US,D,20251008,000000,1.72,1.72,1.6605,1.675,6708,0
+PMEC.US,D,20251009,000000,1.71,1.71,1.67,1.7,9936,0
+PMEC.US,D,20251010,000000,1.7,1.7,1.66,1.66,7471,0
+PMEC.US,D,20251013,000000,1.68,1.84,1.68,1.8,82998,0
+PMEC.US,D,20251014,000000,1.7,1.9,1.66,1.87,147818,0
+PMEC.US,D,20251015,000000,1.9,2.13,1.81,1.97,191695,0
+PMEC.US,D,20251016,000000,2.05,2.44,1.999,2.22,416728,0
+PMEC.US,D,20251017,000000,2.15,2.33,2.02,2.08,160667,0
+PMEC.US,D,20251020,000000,2.19,2.28,2.09,2.15,255751,0
+PMEC.US,D,20251021,000000,2.2,2.3,2.1793,2.21,202601,0
+PMEC.US,D,20251022,000000,2.2,2.25,2,2.1,170777,0
+PMEC.US,D,20251023,000000,2.01,2.09,1.9104,1.96,138739,0
+PMEC.US,D,20251024,000000,2.0177,2.02,1.84,1.87,145929,0
+PMEC.US,D,20251027,000000,1.8706,1.91,1.78,1.83,88879,0
+PMEC.US,D,20251028,000000,1.8,1.885,1.5784,1.88,345545,0
+PMEC.US,D,20251029,000000,1.81,1.81,1.7,1.7,42165,0
+PMEC.US,D,20251030,000000,1.69,1.73,1.648,1.652,32638,0
+PMEC.US,D,20251031,000000,1.63,1.67,1.6,1.6,32033,0
+PMEC.US,D,20251103,000000,1.5876,1.62,1.43,1.43,64875,0
+PMEC.US,D,20251104,000000,1.43,1.445,1.29,1.29,62435,0
+PMEC.US,D,20251105,000000,1.32,1.38,1.22,1.22,28554,0
+PMEC.US,D,20251106,000000,1.22,1.27,1.18,1.23,20031,0
+PMEC.US,D,20251107,000000,1.17,1.25,1.17,1.24,7705,0
+PMEC.US,D,20251110,000000,1.22,1.22,1.19,1.2,3928,0
+PMEC.US,D,20251111,000000,1.1898,1.25,1.17,1.18,10324,0
+PMEC.US,D,20251112,000000,1.17,1.26,1.11,1.11,12337,0
+PMEC.US,D,20251113,000000,1.1,1.1,0.8122,0.8394,110457,0
+PMEC.US,D,20251114,000000,0.9149,1.37,0.826,0.9856,2986613,0
+PMEC.US,D,20251117,000000,0.91,1.13,0.8888,0.8888,265795,0
+PMEC.US,D,20251118,000000,0.901,1.1,0.901,0.9985,162348,0
+PMEC.US,D,20251119,000000,1.01,1.02,0.98,1.01,36593,0
+PMEC.US,D,20251120,000000,1.03,1.07,0.9506,0.9557,78575,0
+PMEC.US,D,20251121,000000,0.9558,1.03,0.9558,0.99,12168,0
+PMEC.US,D,20251124,000000,1,1.0409,0.9801,1.02,8682,0
+PMEC.US,D,20251125,000000,0.98,1.03,0.98,1.03,14694,0
+PMEC.US,D,20251126,000000,1.03,1.03,1.02,1.025,4718,0
+PMEC.US,D,20251128,000000,0.994,1.05,0.994,1.04,12506,0
+PMEC.US,D,20251201,000000,1.04,1.0401,0.9801,0.99,20315,0
+PMEC.US,D,20251202,000000,0.9901,0.995,0.9901,0.995,426,0
+PMEC.US,D,20251203,000000,0.965,1.0999,0.965,1.06,77822,0
+PMEC.US,D,20251204,000000,1.06,1.0739,1.01,1.03,7968,0
+PMEC.US,D,20251205,000000,1.06,1.09,1.01,1.03,29686,0
+PMEC.US,D,20251208,000000,1.0772,1.0885,0.981,1.01,12967,0
+PMEC.US,D,20251209,000000,1.03,1.03,1.01,1.03,3962,0
+PMEC.US,D,20251210,000000,1.075,1.09,1.05,1.05,6596,0
+PMEC.US,D,20251211,000000,1.025,1.025,1.02,1.02,1657,0
+PMEC.US,D,20251212,000000,1.06,1.12,0.9888,1.09,33412,0
+PMEC.US,D,20251215,000000,1.05,1.13,1.04,1.07,4055,0
+PMEC.US,D,20251216,000000,1.07,1.07,0.9951,1.06,730,0
+PMEC.US,D,20251217,000000,1.0301,1.07,1.01,1.01,5445,0
+PMEC.US,D,20251218,000000,1.05,1.08,1.03,1.03,9883,0
+PMEC.US,D,20251219,000000,0.99,1.07,0.99,1.07,5619,0
+PMEC.US,D,20251222,000000,1.03,1.09,1.0111,1.05,4646,0
+PMEC.US,D,20251223,000000,1.04,1.05,1.008,1.05,2264,0
+PMEC.US,D,20251224,000000,0.99,1.04,0.99,1.04,11586,0
+PMEC.US,D,20251226,000000,1.02,1.03,1.02,1.025,2641,0
+PMEC.US,D,20251229,000000,1.02,1.04,0.9486,1.04,21030,0
+PMEC.US,D,20251230,000000,1,1.04,0.91,1.04,11922,0
+PMEC.US,D,20251231,000000,0.9001,1.02,0.9001,1.02,44739,0
+PMEC.US,D,20260102,000000,1.02,1.09,1.02,1.09,1685,0
+PMEC.US,D,20260105,000000,1.06,1.06,0.9737,1,2342,0
+PMEC.US,D,20260106,000000,1.03,1.03,1.03,1.03,315,0
+PMEC.US,D,20260107,000000,1.03,1.03,0.9903,0.9903,1310,0
+PMEC.US,D,20260108,000000,1.03,1.09,1,1.05,38619,0
+PMEC.US,D,20260109,000000,1.01,1.04,0.97,0.97,12601,0
+PMEC.US,D,20260112,000000,1.05,1.05,0.9261,0.9897,25366,0
+PMEC.US,D,20260113,000000,0.9936,1.1,0.982,1.02,25785,0
+PMEC.US,D,20260114,000000,1.035,1.05,0.9889,0.9889,13651,0
+PMEC.US,D,20260115,000000,0.949,1.16,0.949,0.9501,176386,0
+PMEC.US,D,20260116,000000,0.9486,1,0.9486,0.97,2641,0
+PMEC.US,D,20260120,000000,0.95,1,0.95,0.955,2682,0
+PMEC.US,D,20260121,000000,0.955,0.9775,0.95,0.975,7814,0
+PMEC.US,D,20260122,000000,0.965,0.975,0.95,0.95,2224,0
+PMEC.US,D,20260123,000000,0.98,1.01,0.95,0.95,9201,0
+PMEC.US,D,20260126,000000,1,1,0.95,0.962,2113,0
+PMEC.US,D,20260127,000000,0.97,0.9864,0.97,0.98,2818,0
+PMEC.US,D,20260128,000000,0.99,1.04,0.95,0.975,45378,0
+PMEC.US,D,20260129,000000,0.975,0.975,0.95,0.95,950,0
+PMEC.US,D,20260130,000000,0.95,0.95,0.95,0.95,1108,0
+PMEC.US,D,20260202,000000,0.95,0.9501,0.95,0.95,2831,0
+PMEC.US,D,20260203,000000,0.9824,0.9824,0.92,0.92,5054,0
+PMEC.US,D,20260204,000000,0.92,0.93,0.9,0.9,7726,0
+PMEC.US,D,20260205,000000,0.9,0.919999,0.8,0.8,4167,0
+PMEC.US,D,20260206,000000,0.81,0.81,0.8,0.8,14028,0
+PMEC.US,D,20260209,000000,0.83,0.8663,0.792,0.792,5436,0
+PMEC.US,D,20260210,000000,0.7599,0.7599,0.7202,0.7202,17217,0
+PMEC.US,D,20260211,000000,0.65,0.8601,0.6,0.762447,127474,0
+PMEC.US,D,20260212,000000,0.7548,0.7575,0.7,0.7398,4522,0
+PMEC.US,D,20260213,000000,0.73,0.7911,0.73,0.7791,4941,0
+PMEC.US,D,20260217,000000,0.752,0.752,0.7,0.71,8981,0
+PMEC.US,D,20260218,000000,0.719638,0.7559,0.69,0.69,3242,0
diff --git a/daily/us/nasdaq stocks/2/pn.us.txt b/daily/us/nasdaq stocks/2/pn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eeee7e30d35dd8ffad1d8853434bb1773f992c0e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pn.us.txt	
@@ -0,0 +1,243 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PN.US,D,20250304,000000,3.69,4.45,3.66,4.03,1075420,0
+PN.US,D,20250305,000000,4.16,4.16,3.71,3.9,60557,0
+PN.US,D,20250306,000000,4.09,4.09,3.8,3.81,103003,0
+PN.US,D,20250307,000000,3.94,3.986,3.65,3.79,71393,0
+PN.US,D,20250310,000000,3.8,3.97,3.69,3.895,71410,0
+PN.US,D,20250311,000000,3.8,3.95,3.63,3.74,10312,0
+PN.US,D,20250312,000000,3.64,3.96,3.64,3.73,12487,0
+PN.US,D,20250313,000000,3.77,4.02,3.7301,3.77,26553,0
+PN.US,D,20250314,000000,3.67,4.09,3.62,3.6206,41829,0
+PN.US,D,20250317,000000,3.89,3.915,3.7,3.85,9009,0
+PN.US,D,20250318,000000,3.975,3.99,3.725,3.7613,39654,0
+PN.US,D,20250319,000000,3.73,3.99,3.73,3.88,55174,0
+PN.US,D,20250320,000000,3.75,3.85,3.4067,3.75,57923,0
+PN.US,D,20250321,000000,3.85,3.9653,3.8,3.91,37521,0
+PN.US,D,20250324,000000,3.89,3.89,3.76,3.81,5358,0
+PN.US,D,20250325,000000,3.75,3.95,3.6501,3.7,16695,0
+PN.US,D,20250326,000000,3.88,3.97,3.78,3.96,105013,0
+PN.US,D,20250327,000000,4,4.05,3.05,3.05,243459,0
+PN.US,D,20250328,000000,3.25,3.4,2.7,3.27,223707,0
+PN.US,D,20250331,000000,3.2799,3.79,3.27,3.47,27791,0
+PN.US,D,20250401,000000,3.72,3.91,3.31,3.91,76112,0
+PN.US,D,20250402,000000,3.65,3.8,3.51,3.54,42442,0
+PN.US,D,20250403,000000,3.53,3.87,3.4,3.43,44112,0
+PN.US,D,20250404,000000,3.5,3.5,3.1,3.1,6907,0
+PN.US,D,20250407,000000,2.94,3.2,2.94,3.1,92947,0
+PN.US,D,20250408,000000,3.02,3.27,3.02,3.0423,55162,0
+PN.US,D,20250409,000000,3,3.25,2.82,3.17,50641,0
+PN.US,D,20250410,000000,3.07,3.07,2.9,3.05,16378,0
+PN.US,D,20250411,000000,3.18,3.18,2.92,3.03,25283,0
+PN.US,D,20250414,000000,2.81,3.17,2.74,2.91,143070,0
+PN.US,D,20250415,000000,2.85,3,2.6,2.73,40167,0
+PN.US,D,20250416,000000,2.5,2.8,2.18,2.52,197610,0
+PN.US,D,20250417,000000,2.6,2.96,2.4999,2.55,228761,0
+PN.US,D,20250421,000000,2.4339,2.6456,2.4339,2.59,42881,0
+PN.US,D,20250422,000000,2.6,2.6,2.52,2.52,16831,0
+PN.US,D,20250423,000000,2.71,2.71,2.5,2.5,19024,0
+PN.US,D,20250424,000000,2.51,2.6,2.5005,2.55,20656,0
+PN.US,D,20250425,000000,2.7,2.7,2.5,2.52,20048,0
+PN.US,D,20250428,000000,2.5,2.59,2.41,2.43,22852,0
+PN.US,D,20250429,000000,2.42,2.76,2.41,2.41,38305,0
+PN.US,D,20250430,000000,2.51,2.51,2.4,2.425,35759,0
+PN.US,D,20250501,000000,2.5997,2.5997,2.44,2.44,27336,0
+PN.US,D,20250502,000000,2.49,2.59,2.44,2.57,21708,0
+PN.US,D,20250505,000000,2.59,2.61,2.5001,2.5001,7682,0
+PN.US,D,20250506,000000,2.545,2.545,2.545,2.545,267,0
+PN.US,D,20250507,000000,2.51,2.548,2.47,2.48,10279,0
+PN.US,D,20250508,000000,2.53,2.615,2.46,2.48,35490,0
+PN.US,D,20250509,000000,2.48,2.5,2.46,2.5,17379,0
+PN.US,D,20250512,000000,2.51,2.51,2.44,2.46,4459,0
+PN.US,D,20250513,000000,2.41,2.63,2.41,2.51,14338,0
+PN.US,D,20250514,000000,2.48,2.5,2.44,2.45,6452,0
+PN.US,D,20250515,000000,2.5,2.5,2.41,2.4987,11843,0
+PN.US,D,20250516,000000,2.4809,2.5633,2.42,2.5,35403,0
+PN.US,D,20250519,000000,2.5,2.64,2.46,2.64,18391,0
+PN.US,D,20250520,000000,2.68,2.8068,2.65,2.7,7494,0
+PN.US,D,20250521,000000,2.7,2.88,2.68,2.87,24069,0
+PN.US,D,20250522,000000,2.95,2.95,2.6156,2.81,17428,0
+PN.US,D,20250523,000000,2.8201,2.9562,2.8201,2.84,3342,0
+PN.US,D,20250527,000000,2.96,2.96,2.51,2.73,16426,0
+PN.US,D,20250528,000000,2.72,2.95,2.72,2.83,11722,0
+PN.US,D,20250529,000000,2.9389,2.94,2.745,2.9,98602,0
+PN.US,D,20250530,000000,2.988,2.988,2.8602,2.8602,9540,0
+PN.US,D,20250602,000000,2.76,2.88,2.63,2.72,13857,0
+PN.US,D,20250603,000000,2.66,2.93,2.66,2.7,13857,0
+PN.US,D,20250604,000000,2.81,2.83,2.71,2.71,7446,0
+PN.US,D,20250605,000000,2.78,2.99,2.78,2.98,28367,0
+PN.US,D,20250606,000000,2.99,2.99,2.86,2.86,6730,0
+PN.US,D,20250609,000000,2.45,2.8118,2.45,2.81,10484,0
+PN.US,D,20250610,000000,2.86,2.97,2.54,2.76,13651,0
+PN.US,D,20250611,000000,2.79,2.79,2.53,2.53,6060,0
+PN.US,D,20250612,000000,2.49,2.93,2.49,2.81,26197,0
+PN.US,D,20250613,000000,2.82,2.82,2.6501,2.66,1171,0
+PN.US,D,20250616,000000,2.69,2.9889,2.69,2.865,4739,0
+PN.US,D,20250617,000000,2.53,2.91,2.53,2.83,12173,0
+PN.US,D,20250618,000000,2.88,2.88,2.7,2.77,5001,0
+PN.US,D,20250620,000000,2.76,2.99,2.62,2.8091,11103,0
+PN.US,D,20250623,000000,2.83,2.895,2.81,2.895,2251,0
+PN.US,D,20250624,000000,2.85,2.86,2.688,2.688,2982,0
+PN.US,D,20250625,000000,2.48,2.87,2.48,2.74,23075,0
+PN.US,D,20250626,000000,2.54,2.89,2.54,2.59,14411,0
+PN.US,D,20250627,000000,2.69,2.845,2.55,2.59,18098,0
+PN.US,D,20250630,000000,2.57,2.79,2.57,2.767,16619,0
+PN.US,D,20250701,000000,2.775,3.1,2.41,2.6,228047,0
+PN.US,D,20250702,000000,2.71,2.87,2.35,2.372,49111,0
+PN.US,D,20250703,000000,2.3,2.76,2.3,2.35,8269,0
+PN.US,D,20250707,000000,2.36,2.6169,2.23,2.39,24248,0
+PN.US,D,20250708,000000,2.32,2.67,2.25,2.498,129434,0
+PN.US,D,20250709,000000,2.33,2.63,2.32,2.4,72482,0
+PN.US,D,20250710,000000,2.4,2.7,2.4,2.52,13977,0
+PN.US,D,20250711,000000,2.53,2.59,2.41,2.41,5124,0
+PN.US,D,20250714,000000,2.41,2.72,2.41,2.53,19903,0
+PN.US,D,20250715,000000,2.53,2.5405,2.12,2.209,440075,0
+PN.US,D,20250716,000000,2.17,2.315,2.11,2.25,319256,0
+PN.US,D,20250717,000000,2.3,2.44,2.27,2.37,234831,0
+PN.US,D,20250718,000000,2.41,2.57,2.41,2.44,211790,0
+PN.US,D,20250721,000000,2.25,2.98,2.19,2.86,237216,0
+PN.US,D,20250722,000000,3.0391,3.215,2.975,3.1,242310,0
+PN.US,D,20250723,000000,3.2,3.2,3,3.13,228026,0
+PN.US,D,20250724,000000,3.01,3.35,3,3,614556,0
+PN.US,D,20250725,000000,3,3.37,2.99,3.32,418172,0
+PN.US,D,20250728,000000,3.36,4.29,3.35,4.1,398344,0
+PN.US,D,20250729,000000,4.37,4.37,3.5,3.82,181284,0
+PN.US,D,20250730,000000,3.85,4.19,3.35,3.7,166929,0
+PN.US,D,20250731,000000,3.65,3.84,3.53,3.585,214585,0
+PN.US,D,20250801,000000,3.57,3.57,3.23,3.3,48136,0
+PN.US,D,20250804,000000,3.2,3.555,2.9601,3.4,102227,0
+PN.US,D,20250805,000000,3.43,3.57,3.2,3.45,254832,0
+PN.US,D,20250806,000000,3.15,3.52,2.93,2.99,296528,0
+PN.US,D,20250807,000000,2.95,3,2.11,2.48,622855,0
+PN.US,D,20250808,000000,2.96,2.96,2.33,2.4,277018,0
+PN.US,D,20250811,000000,2.43,2.52,1.845,1.9,158057,0
+PN.US,D,20250812,000000,1.86,1.89,1.66,1.8,86999,0
+PN.US,D,20250813,000000,1.88,2.59,1.86,2.13,297449,0
+PN.US,D,20250814,000000,2.1,2.1,1.51,1.52,565053,0
+PN.US,D,20250815,000000,1.52,1.52,1.22,1.24,432960,0
+PN.US,D,20250818,000000,1.22,1.26,1.1,1.18,1072942,0
+PN.US,D,20250819,000000,1.18,1.2499,1.12,1.12,428155,0
+PN.US,D,20250820,000000,1.09,1.13,0.95,0.9507,590208,0
+PN.US,D,20250821,000000,0.901,1.13,0.8752,1.045,228047,0
+PN.US,D,20250822,000000,1.06,1.16,1.02,1.12,65732,0
+PN.US,D,20250825,000000,1.11,1.13,1.08,1.1283,51446,0
+PN.US,D,20250826,000000,1.12,1.178,1.0772,1.11,60369,0
+PN.US,D,20250827,000000,1.11,1.19,1.06,1.09,54958,0
+PN.US,D,20250828,000000,1.1,1.1,1.01,1.01,65426,0
+PN.US,D,20250829,000000,1.01,1.04,0.9267,0.9267,51169,0
+PN.US,D,20250902,000000,1,1,0.9601,0.9623,8394,0
+PN.US,D,20250903,000000,0.9305,1.18,0.93,1.0399,194341,0
+PN.US,D,20250904,000000,1.07,1.3099,0.964,1.03,3208389,0
+PN.US,D,20250905,000000,0.94,0.99,0.86,0.9502,373234,0
+PN.US,D,20250908,000000,0.9,0.9495,0.861,0.8999,158133,0
+PN.US,D,20250909,000000,0.9001,0.96,0.89,0.9477,163413,0
+PN.US,D,20250910,000000,0.97,1.03,0.9511,1.01,280911,0
+PN.US,D,20250911,000000,1.07,1.07,0.9731,1,95056,0
+PN.US,D,20250912,000000,0.979,1.02,0.822,0.9,508041,0
+PN.US,D,20250915,000000,0.91,0.91,0.84,0.88,130124,0
+PN.US,D,20250916,000000,0.888,0.92,0.8473,0.8846,121643,0
+PN.US,D,20250917,000000,0.91,0.91,0.8601,0.8622,69795,0
+PN.US,D,20250918,000000,0.88,0.894,0.8499,0.8509,62721,0
+PN.US,D,20250919,000000,0.847,0.85,0.785,0.7901,152700,0
+PN.US,D,20250922,000000,0.808,0.808,0.67,0.728,287558,0
+PN.US,D,20250923,000000,0.7062,0.72,0.6402,0.650393,168956,0
+PN.US,D,20250924,000000,0.6717,0.707,0.6396,0.6695,58564,0
+PN.US,D,20250925,000000,0.69,0.73,0.6657,0.675,49389,0
+PN.US,D,20250926,000000,0.685,0.79,0.6512,0.6513,117096,0
+PN.US,D,20250929,000000,0.645,0.6994,0.631,0.6416,38950,0
+PN.US,D,20250930,000000,0.7045,0.7045,0.6374,0.6616,68903,0
+PN.US,D,20251001,000000,0.65,0.73,0.65,0.6855,18873,0
+PN.US,D,20251002,000000,0.7146,0.7299,0.6495,0.6835,163750,0
+PN.US,D,20251003,000000,0.6835,0.7815,0.6835,0.7085,52531,0
+PN.US,D,20251006,000000,0.7,0.7063,0.67,0.686,37786,0
+PN.US,D,20251007,000000,0.6999,0.719999,0.6861,0.69645,58709,0
+PN.US,D,20251008,000000,0.685,0.7,0.685,0.6979,23264,0
+PN.US,D,20251009,000000,0.6979,0.7494,0.6979,0.746437,134143,0
+PN.US,D,20251010,000000,0.759,0.77,0.69995,0.7051,44805,0
+PN.US,D,20251013,000000,0.76,0.768,0.6948,0.7443,164019,0
+PN.US,D,20251014,000000,0.75,0.75,0.7,0.7202,180244,0
+PN.US,D,20251015,000000,0.72,0.77,0.7,0.709,203169,0
+PN.US,D,20251016,000000,0.714,0.742,0.706,0.7088,120307,0
+PN.US,D,20251017,000000,0.7046,0.719,0.6901,0.71,27847,0
+PN.US,D,20251020,000000,0.7004,0.71,0.6965,0.7009,38525,0
+PN.US,D,20251021,000000,0.7,0.7,0.68,0.6889,23556,0
+PN.US,D,20251022,000000,0.6889,0.7386,0.6536,0.6825,35574,0
+PN.US,D,20251023,000000,0.69,0.701,0.6405,0.6592,57847,0
+PN.US,D,20251024,000000,0.69,0.69,0.66,0.6714,14359,0
+PN.US,D,20251027,000000,0.7,0.749,0.6808,0.7001,50653,0
+PN.US,D,20251028,000000,0.704999,0.72,0.6918,0.71,41069,0
+PN.US,D,20251029,000000,0.7489,0.7489,0.7121,0.716,22528,0
+PN.US,D,20251030,000000,0.73,0.73,0.685,0.7,10241,0
+PN.US,D,20251031,000000,0.7,0.71,0.6766,0.7099,12902,0
+PN.US,D,20251103,000000,0.6934,0.7007,0.659601,0.68735,44666,0
+PN.US,D,20251104,000000,0.675,0.675,0.63,0.6323,20354,0
+PN.US,D,20251105,000000,0.63,0.6323,0.6111,0.6202,37358,0
+PN.US,D,20251106,000000,0.63,0.68,0.621,0.6352,27640,0
+PN.US,D,20251107,000000,0.669,0.669,0.6111,0.6144,38102,0
+PN.US,D,20251110,000000,0.6116,0.688,0.6116,0.65,14895,0
+PN.US,D,20251111,000000,0.62,0.6849,0.62,0.65,18418,0
+PN.US,D,20251112,000000,0.6215,0.685,0.6215,0.6675,21699,0
+PN.US,D,20251113,000000,0.6511,0.728,0.6511,0.7167,32531,0
+PN.US,D,20251114,000000,0.69,0.848,0.69,0.795,229110,0
+PN.US,D,20251117,000000,0.8106,0.823,0.6999,0.7499,396222,0
+PN.US,D,20251118,000000,0.7101,1.05,0.7101,0.812,893952,0
+PN.US,D,20251119,000000,0.9,0.9,0.81,0.8355,69291,0
+PN.US,D,20251120,000000,0.865,0.8798,0.8001,0.81,91235,0
+PN.US,D,20251121,000000,0.8,0.83,0.8,0.8,20345,0
+PN.US,D,20251124,000000,0.7811,0.833301,0.7811,0.8001,30010,0
+PN.US,D,20251125,000000,0.8,0.825,0.797,0.797,18965,0
+PN.US,D,20251126,000000,0.7612,0.8642,0.76,0.8,11089,0
+PN.US,D,20251128,000000,0.7825,0.8004,0.7825,0.79,6824,0
+PN.US,D,20251201,000000,0.7922,0.9,0.772,0.8325,120825,0
+PN.US,D,20251202,000000,0.8495,0.8989,0.8015,0.85,15216,0
+PN.US,D,20251203,000000,0.8019,0.8494,0.8002,0.8201,26116,0
+PN.US,D,20251204,000000,0.8351,0.8553,0.8067,0.82,58212,0
+PN.US,D,20251205,000000,0.8102,0.8102,0.7499,0.7703,23118,0
+PN.US,D,20251208,000000,0.7751,0.8002,0.76,0.76,4643,0
+PN.US,D,20251209,000000,0.7607,0.795,0.76,0.76,18083,0
+PN.US,D,20251210,000000,0.76,0.76001,0.75,0.75,998,0
+PN.US,D,20251211,000000,0.75,0.8124,0.75,0.755,18507,0
+PN.US,D,20251212,000000,0.785,0.900002,0.755,0.8067,335760,0
+PN.US,D,20251215,000000,0.865,0.8897,0.7759,0.8449,791749,0
+PN.US,D,20251216,000000,0.86,0.88,0.779201,0.8427,275083,0
+PN.US,D,20251217,000000,0.8021,0.85,0.8015,0.8215,122124,0
+PN.US,D,20251218,000000,0.8215,0.83,0.6,0.7755,30926,0
+PN.US,D,20251219,000000,0.7756,0.822801,0.7502,0.7504,36817,0
+PN.US,D,20251222,000000,0.7611,0.8,0.7558,0.7558,28628,0
+PN.US,D,20251223,000000,0.75,0.8,0.7006,0.7006,17747,0
+PN.US,D,20251224,000000,0.73,0.755,0.73,0.733,8874,0
+PN.US,D,20251226,000000,0.7001,0.7511,0.7001,0.7136,18580,0
+PN.US,D,20251229,000000,0.745,0.795,0.6701,0.6941,312927,0
+PN.US,D,20251230,000000,0.75,0.9,0.693,0.7407,1474074,0
+PN.US,D,20251231,000000,0.74,0.81,0.721,0.7258,422442,0
+PN.US,D,20260102,000000,0.7799,0.7799,0.725,0.725,5866,0
+PN.US,D,20260105,000000,0.75,0.77,0.72,0.73,20620,0
+PN.US,D,20260106,000000,0.7299,0.733,0.7299,0.733,1933,0
+PN.US,D,20260107,000000,0.75,0.77,0.7201,0.7201,293347,0
+PN.US,D,20260108,000000,0.75,0.81,0.735,0.7759,284696,0
+PN.US,D,20260109,000000,0.76,0.8089,0.76,0.7711,16672,0
+PN.US,D,20260112,000000,0.78,0.8386,0.78,0.784,33777,0
+PN.US,D,20260113,000000,0.8398,0.8398,0.8,0.819,32742,0
+PN.US,D,20260114,000000,0.82,0.8317,0.81,0.83,25515,0
+PN.US,D,20260115,000000,0.8291,0.8295,0.81,0.81,8386,0
+PN.US,D,20260116,000000,0.81,2,0.55,0.7487,31430642,0
+PN.US,D,20260120,000000,0.7193,0.7193,0.4521,0.5418,1317361,0
+PN.US,D,20260121,000000,0.475,0.54,0.42,0.4279,421610,0
+PN.US,D,20260122,000000,0.438,0.5099,0.43,0.4796,231729,0
+PN.US,D,20260123,000000,0.4701,0.71,0.4597,0.5745,4802748,0
+PN.US,D,20260126,000000,0.5442,0.6,0.5399,0.6,186952,0
+PN.US,D,20260127,000000,0.582,0.582,0.538,0.5811,120301,0
+PN.US,D,20260128,000000,0.5637,0.6013,0.521,0.5963,97320,0
+PN.US,D,20260129,000000,0.5784,0.5784,0.5201,0.56,196156,0
+PN.US,D,20260130,000000,0.5432,0.6281,0.5218,0.61,148960,0
+PN.US,D,20260202,000000,0.6,0.6,0.5479,0.5809,68414,0
+PN.US,D,20260203,000000,0.5655,0.5682,0.53,0.551,41714,0
+PN.US,D,20260204,000000,0.522,0.552,0.5,0.547,70652,0
+PN.US,D,20260205,000000,0.54,0.5699,0.452,0.48,82052,0
+PN.US,D,20260206,000000,0.4821,0.552,0.4821,0.5174,78187,0
+PN.US,D,20260209,000000,0.535,0.562,0.5,0.5206,69175,0
+PN.US,D,20260210,000000,0.5399,0.5399,0.4972,0.4972,65242,0
+PN.US,D,20260211,000000,0.495,0.5359,0.4112,0.425,194719,0
+PN.US,D,20260212,000000,0.4463,0.488351,0.4267,0.435,47416,0
+PN.US,D,20260213,000000,0.447,0.5099,0.4321,0.4351,28869,0
+PN.US,D,20260217,000000,0.4351,0.4422,0.4151,0.43,15505,0
+PN.US,D,20260218,000000,0.43,0.51,0.4273,0.4301,664634,0
diff --git a/daily/us/nasdaq stocks/2/prdo.us.txt b/daily/us/nasdaq stocks/2/prdo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4ad8612a9493d5abb777d729d63a46556d4a596b
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/prdo.us.txt	
@@ -0,0 +1,7023 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PRDO.US,D,19980129,000000,2.28,2.47,2.28,2.41,2852800,0
+PRDO.US,D,19980130,000000,2.41,2.55,2.41,2.5,366400,0
+PRDO.US,D,19980202,000000,2.5,2.54,2.44,2.45,73600,0
+PRDO.US,D,19980203,000000,2.45,2.45,2.38,2.38,84000,0
+PRDO.US,D,19980204,000000,2.38,2.41,2.38,2.38,109600,0
+PRDO.US,D,19980205,000000,2.38,2.39,2.34,2.34,100800,0
+PRDO.US,D,19980206,000000,2.34,2.34,2.2,2.28,97600,0
+PRDO.US,D,19980209,000000,2.27,2.36,2.27,2.31,185600,0
+PRDO.US,D,19980210,000000,2.31,2.36,2.31,2.32,6400,0
+PRDO.US,D,19980211,000000,2.31,2.5,2.31,2.48,92800,0
+PRDO.US,D,19980212,000000,2.48,2.5,2.42,2.44,83200,0
+PRDO.US,D,19980213,000000,2.5,2.5,2.44,2.45,76800,0
+PRDO.US,D,19980217,000000,2.44,2.56,2.44,2.53,84000,0
+PRDO.US,D,19980218,000000,2.53,2.58,2.53,2.55,30400,0
+PRDO.US,D,19980219,000000,2.55,2.66,2.55,2.61,19200,0
+PRDO.US,D,19980220,000000,2.61,2.67,2.61,2.61,38400,0
+PRDO.US,D,19980223,000000,2.66,2.66,2.61,2.62,5600,0
+PRDO.US,D,19980224,000000,2.66,2.66,2.59,2.66,4800,0
+PRDO.US,D,19980225,000000,2.59,2.73,2.59,2.67,68800,0
+PRDO.US,D,19980226,000000,2.67,2.7,2.67,2.67,12800,0
+PRDO.US,D,19980227,000000,2.66,2.72,2.64,2.7,12000,0
+PRDO.US,D,19980302,000000,2.66,2.69,2.64,2.67,164000,0
+PRDO.US,D,19980303,000000,2.67,2.67,2.61,2.62,33600,0
+PRDO.US,D,19980304,000000,2.61,2.61,2.59,2.59,10400,0
+PRDO.US,D,19980305,000000,2.55,2.59,2.44,2.47,110400,0
+PRDO.US,D,19980306,000000,2.47,2.52,2.45,2.52,112800,0
+PRDO.US,D,19980309,000000,2.5,2.55,2.5,2.53,94400,0
+PRDO.US,D,19980310,000000,2.5,2.58,2.5,2.56,12800,0
+PRDO.US,D,19980311,000000,2.57,2.63,2.56,2.59,20000,0
+PRDO.US,D,19980312,000000,2.61,2.62,2.59,2.62,97600,0
+PRDO.US,D,19980313,000000,2.59,2.66,2.59,2.64,11200,0
+PRDO.US,D,19980316,000000,2.59,2.64,2.59,2.62,16800,0
+PRDO.US,D,19980317,000000,2.62,2.66,2.62,2.62,1600,0
+PRDO.US,D,19980318,000000,2.62,2.66,2.62,2.66,12800,0
+PRDO.US,D,19980319,000000,2.62,2.67,2.62,2.67,22400,0
+PRDO.US,D,19980320,000000,2.67,2.67,2.62,2.66,20800,0
+PRDO.US,D,19980323,000000,2.62,2.67,2.62,2.67,2400,0
+PRDO.US,D,19980324,000000,2.67,2.67,2.59,2.59,11200,0
+PRDO.US,D,19980325,000000,2.59,2.69,2.57,2.69,200000,0
+PRDO.US,D,19980326,000000,2.72,2.73,2.58,2.59,118400,0
+PRDO.US,D,19980327,000000,2.59,2.59,2.58,2.58,1600,0
+PRDO.US,D,19980330,000000,2.58,2.77,2.58,2.75,49600,0
+PRDO.US,D,19980331,000000,2.77,2.77,2.7,2.75,20800,0
+PRDO.US,D,19980401,000000,2.75,2.75,2.72,2.72,3200,0
+PRDO.US,D,19980402,000000,2.75,2.78,2.69,2.78,43200,0
+PRDO.US,D,19980403,000000,2.78,2.78,2.72,2.73,49600,0
+PRDO.US,D,19980406,000000,2.77,2.77,2.7,2.74,15200,0
+PRDO.US,D,19980407,000000,2.7,2.75,2.7,2.75,225600,0
+PRDO.US,D,19980408,000000,2.75,2.94,2.75,2.94,56800,0
+PRDO.US,D,19980409,000000,2.94,2.94,2.81,2.83,105600,0
+PRDO.US,D,19980413,000000,2.81,2.81,2.81,2.81,1600,0
+PRDO.US,D,19980414,000000,2.86,2.86,2.81,2.83,160000,0
+PRDO.US,D,19980415,000000,2.84,2.88,2.84,2.88,8000,0
+PRDO.US,D,19980416,000000,2.88,2.88,2.88,2.88,9600,0
+PRDO.US,D,19980417,000000,2.89,2.89,2.89,2.89,3200,0
+PRDO.US,D,19980420,000000,2.89,2.91,2.81,2.91,20800,0
+PRDO.US,D,19980421,000000,2.86,2.88,2.86,2.86,4800,0
+PRDO.US,D,19980423,000000,2.86,2.88,2.83,2.86,24000,0
+PRDO.US,D,19980424,000000,2.88,2.88,2.83,2.83,0,0
+PRDO.US,D,19980427,000000,2.83,2.84,2.81,2.83,15200,0
+PRDO.US,D,19980429,000000,2.81,2.81,2.81,2.81,0,0
+PRDO.US,D,19980430,000000,2.88,2.88,2.81,2.84,800,0
+PRDO.US,D,19980501,000000,2.86,2.86,2.83,2.83,30400,0
+PRDO.US,D,19980504,000000,2.91,3,2.88,3,56000,0
+PRDO.US,D,19980505,000000,2.94,3,2.94,2.98,3200,0
+PRDO.US,D,19980506,000000,2.98,3.06,2.94,3.03,35200,0
+PRDO.US,D,19980507,000000,3.03,3.06,3,3.06,9600,0
+PRDO.US,D,19980508,000000,3.06,3.16,3.06,3.16,7200,0
+PRDO.US,D,19980511,000000,3.25,3.31,3.22,3.25,60800,0
+PRDO.US,D,19980512,000000,3.38,3.44,3.31,3.38,124800,0
+PRDO.US,D,19980513,000000,3.38,3.38,3.33,3.33,4800,0
+PRDO.US,D,19980514,000000,3.31,3.38,3.31,3.31,8800,0
+PRDO.US,D,19980515,000000,3.31,3.31,3.2,3.2,16800,0
+PRDO.US,D,19980518,000000,3.23,3.23,3.2,3.2,3200,0
+PRDO.US,D,19980519,000000,3.2,3.23,3.2,3.21,59200,0
+PRDO.US,D,19980521,000000,3.2,3.21,3.2,3.2,1600,0
+PRDO.US,D,19980522,000000,3.2,3.2,3.2,3.2,0,0
+PRDO.US,D,19980527,000000,3.2,3.2,3.14,3.14,4000,0
+PRDO.US,D,19980528,000000,3.14,3.14,3.12,3.12,3200,0
+PRDO.US,D,19980601,000000,3.12,3.12,3.09,3.09,4800,0
+PRDO.US,D,19980602,000000,3.06,3.06,3.06,3.06,800,0
+PRDO.US,D,19980603,000000,3.06,3.06,3.06,3.06,0,0
+PRDO.US,D,19980604,000000,3.14,3.14,3.06,3.06,0,0
+PRDO.US,D,19980605,000000,3.06,3.06,2.88,3,183200,0
+PRDO.US,D,19980608,000000,2.94,2.94,2.89,2.91,10400,0
+PRDO.US,D,19980609,000000,2.88,2.94,2.86,2.94,4800,0
+PRDO.US,D,19980610,000000,2.84,2.94,2.8,2.84,16000,0
+PRDO.US,D,19980611,000000,2.88,2.88,2.83,2.84,2400,0
+PRDO.US,D,19980612,000000,2.83,2.84,2.8,2.84,22400,0
+PRDO.US,D,19980615,000000,2.81,2.88,2.77,2.88,98400,0
+PRDO.US,D,19980616,000000,2.88,2.89,2.86,2.88,32800,0
+PRDO.US,D,19980617,000000,2.91,3.02,2.9,3.02,30400,0
+PRDO.US,D,19980619,000000,2.98,3.02,2.98,3,40800,0
+PRDO.US,D,19980622,000000,3,3,3,3,0,0
+PRDO.US,D,19980623,000000,3.03,3.08,3,3,21600,0
+PRDO.US,D,19980624,000000,3.03,3.14,3.03,3.14,0,0
+PRDO.US,D,19980625,000000,3.11,3.12,3.06,3.06,18400,0
+PRDO.US,D,19980626,000000,3.09,3.16,3.06,3.16,16000,0
+PRDO.US,D,19980629,000000,3.12,3.12,3.06,3.06,4800,0
+PRDO.US,D,19980630,000000,3.06,3.06,3.06,3.06,0,0
+PRDO.US,D,19980701,000000,3.06,3.09,3.06,3.09,1600,0
+PRDO.US,D,19980702,000000,3.06,3.09,3.06,3.09,2400,0
+PRDO.US,D,19980706,000000,3.06,3.12,3.06,3.06,1600,0
+PRDO.US,D,19980710,000000,3.12,3.12,3.12,3.12,5600,0
+PRDO.US,D,19980713,000000,3.16,3.16,3.16,3.16,0,0
+PRDO.US,D,19980715,000000,3.16,3.19,3.14,3.14,16800,0
+PRDO.US,D,19980716,000000,3.22,3.28,3.22,3.27,16800,0
+PRDO.US,D,19980717,000000,3.33,3.33,3.31,3.31,20000,0
+PRDO.US,D,19980720,000000,3.34,3.34,3.31,3.31,12800,0
+PRDO.US,D,19980721,000000,3.31,3.31,3.25,3.25,28000,0
+PRDO.US,D,19980722,000000,3.23,3.23,3.23,3.23,800,0
+PRDO.US,D,19980723,000000,3.22,3.22,3.08,3.08,19200,0
+PRDO.US,D,19980724,000000,3.08,3.13,3.08,3.13,9600,0
+PRDO.US,D,19980728,000000,3.22,3.22,3.11,3.11,800,0
+PRDO.US,D,19980729,000000,3.25,3.28,3.25,3.28,5600,0
+PRDO.US,D,19980730,000000,3.17,3.17,3.12,3.12,5600,0
+PRDO.US,D,19980731,000000,3.11,3.25,3.11,3.11,0,0
+PRDO.US,D,19980803,000000,3.23,3.25,3.17,3.17,4800,0
+PRDO.US,D,19980804,000000,3.11,3.11,2.94,2.94,19200,0
+PRDO.US,D,19980805,000000,3.09,3.09,2.94,2.94,800,0
+PRDO.US,D,19980806,000000,2.94,3.04,2.94,2.95,43200,0
+PRDO.US,D,19980807,000000,2.94,3.03,2.94,3.03,4000,0
+PRDO.US,D,19980810,000000,3.03,3.03,3.03,3.03,1600,0
+PRDO.US,D,19980811,000000,2.94,2.97,2.94,2.94,8000,0
+PRDO.US,D,19980812,000000,3,3,2.94,2.94,2400,0
+PRDO.US,D,19980813,000000,2.94,2.97,2.94,2.94,28800,0
+PRDO.US,D,19980814,000000,2.94,2.94,2.94,2.94,40800,0
+PRDO.US,D,19980817,000000,2.94,2.94,2.94,2.94,1600,0
+PRDO.US,D,19980818,000000,2.94,3,2.94,3,3200,0
+PRDO.US,D,19980819,000000,2.94,2.94,2.94,2.94,7200,0
+PRDO.US,D,19980820,000000,2.94,2.96,2.94,2.96,1600,0
+PRDO.US,D,19980821,000000,2.88,2.94,2.88,2.94,4800,0
+PRDO.US,D,19980824,000000,2.88,2.88,2.88,2.88,5600,0
+PRDO.US,D,19980826,000000,2.88,2.94,2.88,2.88,3200,0
+PRDO.US,D,19980827,000000,2.88,2.88,2.78,2.79,22400,0
+PRDO.US,D,19980828,000000,2.78,2.88,2.78,2.79,20800,0
+PRDO.US,D,19980831,000000,2.91,2.91,2.69,2.75,27200,0
+PRDO.US,D,19980901,000000,2.62,2.66,2.17,2.56,49600,0
+PRDO.US,D,19980902,000000,2.66,2.81,2.66,2.75,40000,0
+PRDO.US,D,19980903,000000,2.69,2.69,2.69,2.69,1600,0
+PRDO.US,D,19980904,000000,2.69,2.73,2.62,2.73,3200,0
+PRDO.US,D,19980908,000000,2.73,2.84,2.73,2.73,7200,0
+PRDO.US,D,19980909,000000,2.75,2.81,2.75,2.8,12800,0
+PRDO.US,D,19980910,000000,2.75,2.84,2.75,2.84,9600,0
+PRDO.US,D,19980911,000000,2.79,2.79,2.79,2.79,28800,0
+PRDO.US,D,19980914,000000,2.84,2.84,2.83,2.83,25600,0
+PRDO.US,D,19980915,000000,2.86,2.86,2.84,2.84,13600,0
+PRDO.US,D,19980916,000000,2.84,2.88,2.84,2.88,1600,0
+PRDO.US,D,19980917,000000,2.88,2.88,2.84,2.86,2400,0
+PRDO.US,D,19980921,000000,2.84,2.84,2.84,2.84,1600,0
+PRDO.US,D,19980923,000000,2.84,2.86,2.72,2.86,155200,0
+PRDO.US,D,19980924,000000,2.85,2.86,2.78,2.86,2400,0
+PRDO.US,D,19980925,000000,2.77,2.77,2.75,2.75,8000,0
+PRDO.US,D,19980928,000000,2.86,2.86,2.72,2.72,3200,0
+PRDO.US,D,19980929,000000,2.73,2.73,2.72,2.73,44000,0
+PRDO.US,D,19980930,000000,2.73,2.73,2.73,2.73,30400,0
+PRDO.US,D,19981001,000000,2.75,2.75,2.62,2.62,35200,0
+PRDO.US,D,19981002,000000,2.59,2.59,2.53,2.53,0,0
+PRDO.US,D,19981005,000000,2.54,2.54,2.52,2.52,22400,0
+PRDO.US,D,19981006,000000,2.52,2.52,2.44,2.44,9600,0
+PRDO.US,D,19981007,000000,2.41,2.41,2.14,2.16,55200,0
+PRDO.US,D,19981008,000000,2.03,2.03,1.77,1.77,302400,0
+PRDO.US,D,19981009,000000,1.8,1.84,1.77,1.84,61600,0
+PRDO.US,D,19981012,000000,1.86,2.14,1.84,2.09,52000,0
+PRDO.US,D,19981013,000000,2.12,2.12,2.02,2.02,4800,0
+PRDO.US,D,19981014,000000,2.02,2.02,2.02,2.02,0,0
+PRDO.US,D,19981015,000000,2,2.66,1.99,2.66,31200,0
+PRDO.US,D,19981016,000000,2.5,2.72,2.45,2.72,8000,0
+PRDO.US,D,19981019,000000,2.77,2.97,2.62,2.89,22400,0
+PRDO.US,D,19981020,000000,2.88,2.91,2.81,2.81,10400,0
+PRDO.US,D,19981021,000000,2.78,2.78,2.78,2.78,0,0
+PRDO.US,D,19981022,000000,2.78,2.78,2.52,2.56,20800,0
+PRDO.US,D,19981023,000000,2.57,2.57,2.5,2.51,52800,0
+PRDO.US,D,19981026,000000,2.55,2.69,2.55,2.69,43200,0
+PRDO.US,D,19981027,000000,2.81,2.91,2.72,2.88,13600,0
+PRDO.US,D,19981028,000000,2.83,2.91,2.75,2.91,24800,0
+PRDO.US,D,19981029,000000,2.88,2.89,2.88,2.89,4000,0
+PRDO.US,D,19981030,000000,2.91,3.09,2.91,3.06,16000,0
+PRDO.US,D,19981102,000000,3.17,3.19,3.09,3.09,20000,0
+PRDO.US,D,19981103,000000,3.09,3.18,3.09,3.18,30400,0
+PRDO.US,D,19981104,000000,3.19,3.25,3.16,3.25,17600,0
+PRDO.US,D,19981105,000000,3.27,3.27,3.23,3.23,800,0
+PRDO.US,D,19981106,000000,3.25,3.27,3.19,3.27,1600,0
+PRDO.US,D,19981109,000000,3.27,3.27,3.22,3.27,9600,0
+PRDO.US,D,19981110,000000,3.27,3.42,3.27,3.38,33600,0
+PRDO.US,D,19981111,000000,3.44,3.44,3.33,3.44,2400,0
+PRDO.US,D,19981112,000000,3.31,3.31,3.31,3.31,0,0
+PRDO.US,D,19981113,000000,3.44,3.44,3.27,3.27,10400,0
+PRDO.US,D,19981116,000000,3.44,3.44,3.31,3.41,6400,0
+PRDO.US,D,19981118,000000,3.44,3.44,3.38,3.38,12800,0
+PRDO.US,D,19981119,000000,3.29,3.38,3.29,3.38,1600,0
+PRDO.US,D,19981120,000000,3.27,3.43,3.27,3.43,800,0
+PRDO.US,D,19981123,000000,3.42,3.42,3.42,3.42,3200,0
+PRDO.US,D,19981124,000000,3.39,3.44,3.39,3.44,31200,0
+PRDO.US,D,19981125,000000,3.41,3.41,3.41,3.41,0,0
+PRDO.US,D,19981127,000000,3.45,3.45,3.41,3.41,0,0
+PRDO.US,D,19981130,000000,3.45,3.45,3.41,3.41,9600,0
+PRDO.US,D,19981201,000000,3.45,3.45,3.38,3.45,27200,0
+PRDO.US,D,19981202,000000,3.41,3.41,3.41,3.41,800,0
+PRDO.US,D,19981203,000000,3.45,3.52,3.45,3.47,21600,0
+PRDO.US,D,19981204,000000,3.5,3.52,3.47,3.47,76000,0
+PRDO.US,D,19981207,000000,3.5,3.5,3.5,3.5,3200,0
+PRDO.US,D,19981208,000000,3.53,3.53,3.47,3.48,52800,0
+PRDO.US,D,19981209,000000,3.52,3.52,3.47,3.52,0,0
+PRDO.US,D,19981210,000000,3.47,3.47,3.47,3.47,2400,0
+PRDO.US,D,19981211,000000,3.52,3.52,3.52,3.52,0,0
+PRDO.US,D,19981215,000000,3.38,3.38,3.23,3.25,17600,0
+PRDO.US,D,19981216,000000,3.27,3.41,3.27,3.41,6400,0
+PRDO.US,D,19981217,000000,3.38,3.38,3.31,3.34,3200,0
+PRDO.US,D,19981218,000000,3.34,3.44,3.33,3.44,31200,0
+PRDO.US,D,19981221,000000,3.44,3.44,3.44,3.44,1600,0
+PRDO.US,D,19981223,000000,3.44,3.44,3.44,3.44,0,0
+PRDO.US,D,19981224,000000,3.44,3.44,3.44,3.44,0,0
+PRDO.US,D,19981228,000000,3.33,3.33,3.33,3.33,0,0
+PRDO.US,D,19981229,000000,3.5,3.59,3.5,3.58,33600,0
+PRDO.US,D,19981230,000000,3.56,3.66,3.56,3.66,1600,0
+PRDO.US,D,19981231,000000,3.59,3.75,3.59,3.75,2400,0
+PRDO.US,D,19990104,000000,3.8,3.8,3.64,3.64,32000,0
+PRDO.US,D,19990105,000000,3.61,3.61,3.61,3.61,32000,0
+PRDO.US,D,19990106,000000,3.67,3.77,3.61,3.69,22400,0
+PRDO.US,D,19990107,000000,3.83,3.83,3.83,3.83,2400,0
+PRDO.US,D,19990111,000000,3.81,3.81,3.81,3.81,1600,0
+PRDO.US,D,19990112,000000,3.67,3.67,3.67,3.67,6400,0
+PRDO.US,D,19990113,000000,3.81,3.81,3.81,3.81,0,0
+PRDO.US,D,19990119,000000,3.88,3.94,3.88,3.94,800,0
+PRDO.US,D,19990120,000000,3.88,3.88,3.88,3.88,0,0
+PRDO.US,D,19990121,000000,3.81,3.81,3.78,3.78,7200,0
+PRDO.US,D,19990122,000000,3.88,3.94,3.62,3.75,3200,0
+PRDO.US,D,19990125,000000,3.81,3.81,3.81,3.81,0,0
+PRDO.US,D,19990127,000000,3.81,3.81,3.81,3.81,4000,0
+PRDO.US,D,19990129,000000,3.62,3.81,3.62,3.66,20000,0
+PRDO.US,D,19990201,000000,3.62,3.62,3.62,3.62,6400,0
+PRDO.US,D,19990202,000000,3.69,3.7,3.69,3.7,17600,0
+PRDO.US,D,19990203,000000,3.62,3.81,3.62,3.62,2400,0
+PRDO.US,D,19990204,000000,3.62,3.67,3.62,3.64,1600,0
+PRDO.US,D,19990205,000000,3.62,3.75,3.62,3.75,1600,0
+PRDO.US,D,19990208,000000,3.75,3.75,3.69,3.69,24000,0
+PRDO.US,D,19990209,000000,3.62,3.62,3.55,3.55,800,0
+PRDO.US,D,19990210,000000,3.5,3.62,3.5,3.62,1600,0
+PRDO.US,D,19990211,000000,3.62,3.62,3.5,3.62,11200,0
+PRDO.US,D,19990212,000000,3.56,3.59,3.53,3.55,18400,0
+PRDO.US,D,19990216,000000,3.56,3.56,3.56,3.56,0,0
+PRDO.US,D,19990217,000000,3.55,3.55,3.5,3.55,2400,0
+PRDO.US,D,19990218,000000,3.55,3.55,3.55,3.55,0,0
+PRDO.US,D,19990219,000000,3.5,3.52,3.5,3.5,29600,0
+PRDO.US,D,19990223,000000,3.55,3.55,3.5,3.5,3200,0
+PRDO.US,D,19990224,000000,3.52,3.53,3.52,3.53,1600,0
+PRDO.US,D,19990225,000000,3.44,3.52,3.44,3.52,11200,0
+PRDO.US,D,19990226,000000,3.52,3.52,3.45,3.52,17600,0
+PRDO.US,D,19990301,000000,3.52,3.52,3.47,3.52,4800,0
+PRDO.US,D,19990302,000000,3.52,3.53,3.47,3.5,7200,0
+PRDO.US,D,19990303,000000,3.44,3.53,3.44,3.44,800,0
+PRDO.US,D,19990305,000000,3.53,3.53,3.53,3.53,0,0
+PRDO.US,D,19990308,000000,3.5,3.5,3.44,3.44,2400,0
+PRDO.US,D,19990309,000000,3.5,3.5,3.5,3.5,0,0
+PRDO.US,D,19990310,000000,3.5,3.5,3.46,3.48,20800,0
+PRDO.US,D,19990311,000000,3.45,3.45,3.45,3.45,800,0
+PRDO.US,D,19990312,000000,3.48,3.48,3.47,3.47,1600,0
+PRDO.US,D,19990315,000000,3.47,3.53,3.45,3.53,8000,0
+PRDO.US,D,19990316,000000,3.52,3.52,3.48,3.49,22400,0
+PRDO.US,D,19990317,000000,3.5,3.69,3.5,3.66,50400,0
+PRDO.US,D,19990318,000000,3.75,4.4,3.7,4.36,1632000,0
+PRDO.US,D,19990319,000000,4.34,4.38,4.16,4.23,197600,0
+PRDO.US,D,19990322,000000,4.19,4.19,4.11,4.12,41600,0
+PRDO.US,D,19990323,000000,4.06,4.16,4.06,4.12,19200,0
+PRDO.US,D,19990324,000000,4.12,4.28,4.12,4.25,35200,0
+PRDO.US,D,19990325,000000,4.27,4.62,4.27,4.56,41600,0
+PRDO.US,D,19990326,000000,4.52,4.62,4.38,4.38,9600,0
+PRDO.US,D,19990329,000000,4.38,4.5,4.38,4.49,121600,0
+PRDO.US,D,19990330,000000,4.38,4.5,4.3,4.5,37600,0
+PRDO.US,D,19990331,000000,4.38,4.38,4.33,4.33,4800,0
+PRDO.US,D,19990401,000000,4.33,4.45,4.33,4.44,48000,0
+PRDO.US,D,19990405,000000,4.44,4.5,4.38,4.49,55200,0
+PRDO.US,D,19990406,000000,4.44,4.62,4.44,4.56,22400,0
+PRDO.US,D,19990407,000000,4.56,4.61,4.56,4.56,14400,0
+PRDO.US,D,19990408,000000,4.56,4.62,4.56,4.56,13600,0
+PRDO.US,D,19990409,000000,4.56,4.58,4.56,4.56,36000,0
+PRDO.US,D,19990412,000000,4.62,4.62,4.55,4.55,8000,0
+PRDO.US,D,19990413,000000,4.56,4.61,4.55,4.55,41600,0
+PRDO.US,D,19990414,000000,4.66,4.66,4.55,4.55,38400,0
+PRDO.US,D,19990415,000000,4.55,4.67,4.55,4.61,58400,0
+PRDO.US,D,19990416,000000,4.61,4.67,4.58,4.62,9600,0
+PRDO.US,D,19990419,000000,4.58,4.66,4.34,4.34,155200,0
+PRDO.US,D,19990420,000000,4.34,4.34,3.83,3.83,156800,0
+PRDO.US,D,19990421,000000,3.91,4.12,3.91,4.06,28800,0
+PRDO.US,D,19990422,000000,4.03,4.31,4.03,4.16,8000,0
+PRDO.US,D,19990423,000000,4.09,4.3,4.09,4.25,14400,0
+PRDO.US,D,19990426,000000,4.31,4.34,4.27,4.34,1600,0
+PRDO.US,D,19990427,000000,4.34,4.41,4.34,4.36,38400,0
+PRDO.US,D,19990428,000000,4.38,4.38,4.36,4.38,19200,0
+PRDO.US,D,19990429,000000,4.39,4.39,4.31,4.33,73600,0
+PRDO.US,D,19990430,000000,4.34,4.35,4.19,4.19,17600,0
+PRDO.US,D,19990503,000000,4.27,4.27,4.12,4.27,152000,0
+PRDO.US,D,19990504,000000,4.22,4.22,4.11,4.11,139200,0
+PRDO.US,D,19990505,000000,4.11,4.22,4.11,4.2,43200,0
+PRDO.US,D,19990506,000000,4.24,4.34,4.24,4.34,3200,0
+PRDO.US,D,19990507,000000,4.39,4.81,4.38,4.64,12000,0
+PRDO.US,D,19990510,000000,4.66,4.67,4.56,4.67,4800,0
+PRDO.US,D,19990511,000000,4.58,4.77,4.58,4.77,19200,0
+PRDO.US,D,19990512,000000,4.8,4.81,4.62,4.64,16000,0
+PRDO.US,D,19990514,000000,4.81,4.83,4.74,4.74,112000,0
+PRDO.US,D,19990517,000000,4.88,4.88,4.64,4.78,6400,0
+PRDO.US,D,19990518,000000,4.78,4.78,4.68,4.68,0,0
+PRDO.US,D,19990519,000000,4.78,4.78,4.66,4.66,18400,0
+PRDO.US,D,19990520,000000,4.7,4.75,4.66,4.66,5600,0
+PRDO.US,D,19990521,000000,4.64,4.64,4.59,4.64,3200,0
+PRDO.US,D,19990524,000000,4.61,4.61,4.45,4.45,12800,0
+PRDO.US,D,19990525,000000,4.58,4.59,4.52,4.55,11200,0
+PRDO.US,D,19990526,000000,4.41,4.5,4.31,4.31,9600,0
+PRDO.US,D,19990527,000000,4.38,4.39,4.27,4.27,1600,0
+PRDO.US,D,19990528,000000,4.39,4.39,4.31,4.39,3200,0
+PRDO.US,D,19990601,000000,4.26,4.26,4.22,4.22,1600,0
+PRDO.US,D,19990602,000000,4.25,4.25,4.09,4.11,64000,0
+PRDO.US,D,19990603,000000,4.09,4.14,4.09,4.12,22400,0
+PRDO.US,D,19990604,000000,4.12,4.14,4.12,4.12,2400,0
+PRDO.US,D,19990607,000000,4.17,4.17,4.16,4.17,40800,0
+PRDO.US,D,19990608,000000,4.16,4.25,4.16,4.2,8000,0
+PRDO.US,D,19990609,000000,4.27,4.27,4.19,4.19,1600,0
+PRDO.US,D,19990610,000000,4.22,4.22,4.19,4.22,4800,0
+PRDO.US,D,19990611,000000,4.22,4.22,4.16,4.19,136800,0
+PRDO.US,D,19990614,000000,4.12,4.12,4.12,4.12,6400,0
+PRDO.US,D,19990615,000000,4.11,4.12,4.09,4.12,27200,0
+PRDO.US,D,19990616,000000,4.16,4.16,4.09,4.09,4000,0
+PRDO.US,D,19990617,000000,4.11,4.11,3.98,3.98,20800,0
+PRDO.US,D,19990618,000000,3.97,3.99,3.95,3.95,116800,0
+PRDO.US,D,19990621,000000,4,4,3.97,3.98,26400,0
+PRDO.US,D,19990622,000000,4,4.03,3.8,3.8,78400,0
+PRDO.US,D,19990623,000000,3.81,3.82,3.77,3.8,1600,0
+PRDO.US,D,19990624,000000,3.81,3.84,3.73,3.84,4000,0
+PRDO.US,D,19990625,000000,3.85,3.88,3.84,3.86,59200,0
+PRDO.US,D,19990628,000000,3.84,3.88,3.84,3.88,44000,0
+PRDO.US,D,19990629,000000,3.86,4.31,3.84,4.28,124800,0
+PRDO.US,D,19990630,000000,4.28,4.31,4.16,4.23,104000,0
+PRDO.US,D,19990701,000000,4.22,4.25,4.19,4.24,22400,0
+PRDO.US,D,19990702,000000,4.24,4.24,4.2,4.2,36800,0
+PRDO.US,D,19990706,000000,4.2,4.2,4.19,4.2,20800,0
+PRDO.US,D,19990707,000000,4.2,4.2,4.2,4.2,24000,0
+PRDO.US,D,19990708,000000,4.2,4.2,4.17,4.17,10400,0
+PRDO.US,D,19990709,000000,4.16,4.16,3.88,4.06,11200,0
+PRDO.US,D,19990712,000000,4.06,4.06,4.05,4.05,800,0
+PRDO.US,D,19990713,000000,4.03,4.03,3.89,3.95,33600,0
+PRDO.US,D,19990714,000000,3.94,4.01,3.94,3.98,14400,0
+PRDO.US,D,19990715,000000,3.95,4,3.95,4,100800,0
+PRDO.US,D,19990716,000000,4,4,3.94,3.94,49600,0
+PRDO.US,D,19990719,000000,3.97,3.97,3.91,3.91,70400,0
+PRDO.US,D,19990720,000000,3.92,3.94,3.92,3.92,20000,0
+PRDO.US,D,19990721,000000,3.88,3.91,3.81,3.9,47200,0
+PRDO.US,D,19990722,000000,3.88,3.95,3.86,3.88,8800,0
+PRDO.US,D,19990723,000000,3.88,3.88,3.81,3.86,9600,0
+PRDO.US,D,19990726,000000,3.78,3.94,3.78,3.86,57600,0
+PRDO.US,D,19990727,000000,3.78,3.86,3.78,3.86,92800,0
+PRDO.US,D,19990728,000000,3.8,3.89,3.8,3.89,19200,0
+PRDO.US,D,19990729,000000,3.81,3.88,3.81,3.84,127200,0
+PRDO.US,D,19990730,000000,3.85,3.85,3.77,3.78,56000,0
+PRDO.US,D,19990802,000000,3.84,4.02,3.76,3.76,209600,0
+PRDO.US,D,19990803,000000,3.8,3.8,3.41,3.49,209600,0
+PRDO.US,D,19990804,000000,3.48,3.66,3.48,3.59,94400,0
+PRDO.US,D,19990805,000000,3.56,3.57,3.56,3.56,2400,0
+PRDO.US,D,19990806,000000,3.56,3.59,3.53,3.53,20000,0
+PRDO.US,D,19990809,000000,3.53,3.73,3.53,3.72,21600,0
+PRDO.US,D,19990810,000000,3.73,3.74,3.72,3.74,1600,0
+PRDO.US,D,19990811,000000,3.73,3.77,3.73,3.75,18400,0
+PRDO.US,D,19990812,000000,3.75,3.75,3.67,3.7,43200,0
+PRDO.US,D,19990813,000000,3.7,3.77,3.7,3.75,97600,0
+PRDO.US,D,19990816,000000,3.77,3.78,3.67,3.78,1600,0
+PRDO.US,D,19990817,000000,3.69,4.12,3.64,3.88,34400,0
+PRDO.US,D,19990818,000000,3.86,3.86,3.76,3.77,16000,0
+PRDO.US,D,19990819,000000,3.77,3.78,3.7,3.72,11200,0
+PRDO.US,D,19990820,000000,3.7,3.75,3.59,3.62,6400,0
+PRDO.US,D,19990823,000000,3.66,3.66,3.47,3.48,37600,0
+PRDO.US,D,19990824,000000,3.55,3.55,3.47,3.53,112800,0
+PRDO.US,D,19990825,000000,3.52,3.52,3.5,3.5,9600,0
+PRDO.US,D,19990826,000000,3.5,3.5,3.38,3.38,35200,0
+PRDO.US,D,19990827,000000,3.37,3.38,3.25,3.27,44800,0
+PRDO.US,D,19990830,000000,3.3,3.34,3.27,3.27,20000,0
+PRDO.US,D,19990831,000000,3.27,3.27,3.22,3.25,16000,0
+PRDO.US,D,19990901,000000,3.27,3.27,3.25,3.25,800,0
+PRDO.US,D,19990902,000000,3.24,3.24,3.23,3.23,0,0
+PRDO.US,D,19990903,000000,3.25,3.33,3.25,3.33,9600,0
+PRDO.US,D,19990907,000000,3.29,3.35,3.27,3.35,2400,0
+PRDO.US,D,19990908,000000,3.32,3.32,3.25,3.29,1600,0
+PRDO.US,D,19990909,000000,3.31,3.36,3.26,3.31,14400,0
+PRDO.US,D,19990910,000000,3.25,3.36,3.25,3.36,57600,0
+PRDO.US,D,19990913,000000,3.36,3.36,3.35,3.36,3200,0
+PRDO.US,D,19990914,000000,3.36,3.48,3.34,3.47,13600,0
+PRDO.US,D,19990915,000000,3.5,3.84,3.5,3.56,40000,0
+PRDO.US,D,19990916,000000,3.62,3.62,3.5,3.5,16800,0
+PRDO.US,D,19990917,000000,3.57,3.62,3.5,3.51,1600,0
+PRDO.US,D,19990920,000000,3.5,3.5,3.5,3.5,1600,0
+PRDO.US,D,19990921,000000,3.51,3.51,3.34,3.37,6400,0
+PRDO.US,D,19990922,000000,3.31,3.31,3.22,3.22,19200,0
+PRDO.US,D,19990923,000000,3.22,3.22,3.12,3.12,1600,0
+PRDO.US,D,19990924,000000,3.11,3.11,2.88,2.93,19200,0
+PRDO.US,D,19990927,000000,2.94,2.99,2.94,2.95,227200,0
+PRDO.US,D,19990928,000000,2.95,3,2.95,2.95,1600,0
+PRDO.US,D,19990929,000000,3,3.09,3,3.09,3200,0
+PRDO.US,D,19990930,000000,3.06,3.62,2.97,3.62,36800,0
+PRDO.US,D,19991001,000000,3.44,3.56,3.38,3.41,27200,0
+PRDO.US,D,19991004,000000,3.5,3.5,3.41,3.44,4800,0
+PRDO.US,D,19991005,000000,3.5,3.5,3.44,3.44,11200,0
+PRDO.US,D,19991006,000000,3.45,3.5,3.31,3.41,16000,0
+PRDO.US,D,19991007,000000,3.41,3.41,3.33,3.36,111200,0
+PRDO.US,D,19991008,000000,3.38,3.38,3.34,3.34,3200,0
+PRDO.US,D,19991011,000000,3.39,3.39,3.33,3.38,4000,0
+PRDO.US,D,19991012,000000,3.36,3.36,3.28,3.33,8800,0
+PRDO.US,D,19991013,000000,3.3,3.34,3.25,3.27,10400,0
+PRDO.US,D,19991014,000000,3.28,3.28,3.25,3.25,4800,0
+PRDO.US,D,19991015,000000,3.27,3.27,2.94,2.97,100800,0
+PRDO.US,D,19991018,000000,2.98,3.02,2.94,2.94,12000,0
+PRDO.US,D,19991019,000000,3.03,3.03,2.88,2.92,52800,0
+PRDO.US,D,19991020,000000,3.03,3.03,2.91,2.92,104800,0
+PRDO.US,D,19991021,000000,2.91,3.03,2.88,3.03,64000,0
+PRDO.US,D,19991022,000000,2.95,2.95,2.91,2.91,8800,0
+PRDO.US,D,19991025,000000,2.88,2.91,2.81,2.82,16000,0
+PRDO.US,D,19991026,000000,2.88,2.97,2.84,2.88,108800,0
+PRDO.US,D,19991027,000000,2.84,2.91,2.84,2.86,25600,0
+PRDO.US,D,19991028,000000,2.88,2.88,2.81,2.81,12000,0
+PRDO.US,D,19991029,000000,2.8,2.84,2.74,2.75,4800,0
+PRDO.US,D,19991101,000000,2.81,3.12,2.81,3.06,70400,0
+PRDO.US,D,19991102,000000,3.16,3.75,3.15,3.66,48000,0
+PRDO.US,D,19991103,000000,3.57,3.69,3.56,3.67,64800,0
+PRDO.US,D,19991104,000000,3.67,3.67,3.58,3.59,4800,0
+PRDO.US,D,19991105,000000,3.58,3.62,3.58,3.59,6400,0
+PRDO.US,D,19991108,000000,3.6,3.66,3.6,3.66,3200,0
+PRDO.US,D,19991109,000000,3.61,4.33,3.61,4.16,32000,0
+PRDO.US,D,19991110,000000,4.16,4.41,4.16,4.38,140800,0
+PRDO.US,D,19991111,000000,4.32,4.44,4.31,4.44,29600,0
+PRDO.US,D,19991112,000000,4.31,4.45,4.31,4.44,182400,0
+PRDO.US,D,19991115,000000,4.38,4.42,4.38,4.38,40000,0
+PRDO.US,D,19991117,000000,4.38,4.42,4.3,4.38,306400,0
+PRDO.US,D,19991118,000000,4.3,4.36,4.25,4.28,7200,0
+PRDO.US,D,19991119,000000,4.34,4.34,4.21,4.28,8800,0
+PRDO.US,D,19991122,000000,4.25,4.25,4.09,4.14,13600,0
+PRDO.US,D,19991123,000000,4.09,4.14,3.81,3.97,14400,0
+PRDO.US,D,19991124,000000,3.94,4.05,3.94,4,33600,0
+PRDO.US,D,19991126,000000,4.06,4.11,4,4.11,6400,0
+PRDO.US,D,19991129,000000,4.07,4.16,4.03,4.03,9600,0
+PRDO.US,D,19991130,000000,4.12,4.12,4.02,4.12,17600,0
+PRDO.US,D,19991201,000000,4.02,4.07,3.97,4.02,47200,0
+PRDO.US,D,19991202,000000,4.02,4.08,4,4.02,28800,0
+PRDO.US,D,19991203,000000,4.03,4.03,3.97,4,12800,0
+PRDO.US,D,19991206,000000,4.02,4.02,4,4,6400,0
+PRDO.US,D,19991207,000000,4.03,4.03,3.97,4.01,221600,0
+PRDO.US,D,19991208,000000,4,4.02,3.97,4.02,148800,0
+PRDO.US,D,19991209,000000,4,4.2,4,4.16,12800,0
+PRDO.US,D,19991210,000000,4.12,4.24,3.98,3.98,5600,0
+PRDO.US,D,19991213,000000,4.08,4.12,4.08,4.12,3200,0
+PRDO.US,D,19991214,000000,4.11,4.11,4.06,4.11,3200,0
+PRDO.US,D,19991216,000000,4.19,4.31,4.12,4.27,3200,0
+PRDO.US,D,19991217,000000,4.44,4.45,4.17,4.32,16000,0
+PRDO.US,D,19991220,000000,4.36,4.36,4.31,4.31,4800,0
+PRDO.US,D,19991221,000000,4.38,4.5,4.38,4.47,11200,0
+PRDO.US,D,19991222,000000,4.53,4.66,4.41,4.66,6400,0
+PRDO.US,D,19991223,000000,4.69,4.81,4.59,4.75,19200,0
+PRDO.US,D,19991227,000000,4.77,4.8,4.74,4.74,1600,0
+PRDO.US,D,19991228,000000,4.62,4.8,4.62,4.75,1600,0
+PRDO.US,D,19991229,000000,4.75,4.77,4.75,4.75,11200,0
+PRDO.US,D,19991230,000000,4.8,4.8,4.79,4.79,4800,0
+PRDO.US,D,19991231,000000,4.55,4.8,4.55,4.8,1600,0
+PRDO.US,D,20000103,000000,4.75,4.75,4.44,4.45,8000,0
+PRDO.US,D,20000104,000000,4.44,4.44,4.31,4.38,35200,0
+PRDO.US,D,20000105,000000,4.42,4.44,4.34,4.34,51200,0
+PRDO.US,D,20000106,000000,4.39,4.39,4.28,4.33,12000,0
+PRDO.US,D,20000107,000000,4.25,4.38,4.25,4.38,12000,0
+PRDO.US,D,20000110,000000,4.27,4.34,4.27,4.33,5600,0
+PRDO.US,D,20000111,000000,4.27,4.31,4.27,4.27,1600,0
+PRDO.US,D,20000112,000000,4.27,4.27,4.24,4.24,5600,0
+PRDO.US,D,20000113,000000,4.22,4.34,4.16,4.27,32800,0
+PRDO.US,D,20000114,000000,4.24,4.25,4.14,4.25,1600,0
+PRDO.US,D,20000118,000000,4.16,4.24,4.11,4.24,13600,0
+PRDO.US,D,20000119,000000,4.24,4.24,4.11,4.24,3200,0
+PRDO.US,D,20000120,000000,4.24,4.24,4.18,4.24,4000,0
+PRDO.US,D,20000121,000000,4.2,4.27,4.2,4.27,12800,0
+PRDO.US,D,20000124,000000,4.19,4.22,4.19,4.22,3200,0
+PRDO.US,D,20000125,000000,4.25,4.38,4.22,4.3,20000,0
+PRDO.US,D,20000126,000000,4.22,4.24,4.22,4.22,2400,0
+PRDO.US,D,20000127,000000,4.19,4.2,4.14,4.16,8000,0
+PRDO.US,D,20000128,000000,4.22,4.22,4.16,4.16,8000,0
+PRDO.US,D,20000131,000000,4.22,4.27,4.16,4.27,12800,0
+PRDO.US,D,20000201,000000,4.34,4.56,4.24,4.33,70400,0
+PRDO.US,D,20000202,000000,4.33,4.86,4.33,4.67,32000,0
+PRDO.US,D,20000203,000000,4.83,4.94,4.76,4.92,60000,0
+PRDO.US,D,20000204,000000,4.94,4.94,4.84,4.91,4800,0
+PRDO.US,D,20000207,000000,4.84,4.94,4.78,4.78,16000,0
+PRDO.US,D,20000208,000000,4.89,4.89,4.73,4.74,65600,0
+PRDO.US,D,20000209,000000,4.8,4.8,4.5,4.55,32000,0
+PRDO.US,D,20000210,000000,4.47,4.67,4.47,4.6,44800,0
+PRDO.US,D,20000211,000000,4.56,4.68,4.52,4.52,19200,0
+PRDO.US,D,20000214,000000,4.5,4.62,4.49,4.53,38400,0
+PRDO.US,D,20000215,000000,4.53,4.74,4.53,4.74,8000,0
+PRDO.US,D,20000216,000000,4.53,4.72,4.5,4.62,20800,0
+PRDO.US,D,20000217,000000,4.65,4.75,4.56,4.59,22400,0
+PRDO.US,D,20000218,000000,4.75,4.75,4.56,4.69,4800,0
+PRDO.US,D,20000222,000000,4.69,4.69,4.56,4.69,7200,0
+PRDO.US,D,20000224,000000,4.69,4.69,4.47,4.47,14400,0
+PRDO.US,D,20000225,000000,4.52,4.88,4.47,4.66,24000,0
+PRDO.US,D,20000228,000000,4.58,4.78,4.5,4.62,27200,0
+PRDO.US,D,20000229,000000,4.62,4.69,4.53,4.69,17600,0
+PRDO.US,D,20000301,000000,4.63,4.69,4.62,4.69,10400,0
+PRDO.US,D,20000302,000000,4.62,4.94,4.62,4.94,16000,0
+PRDO.US,D,20000303,000000,4.97,4.97,4.88,4.88,22400,0
+PRDO.US,D,20000306,000000,4.89,4.89,4.66,4.74,40800,0
+PRDO.US,D,20000307,000000,4.69,4.77,4.62,4.76,12000,0
+PRDO.US,D,20000308,000000,4.62,4.77,4.62,4.65,4800,0
+PRDO.US,D,20000309,000000,4.66,4.69,4.62,4.69,3200,0
+PRDO.US,D,20000310,000000,4.69,4.69,4.49,4.5,39200,0
+PRDO.US,D,20000313,000000,4.41,4.41,4.41,4.41,800,0
+PRDO.US,D,20000314,000000,4.42,4.56,4.42,4.5,3200,0
+PRDO.US,D,20000315,000000,4.44,4.44,4.41,4.44,8000,0
+PRDO.US,D,20000316,000000,4.44,4.44,3.89,3.89,14400,0
+PRDO.US,D,20000317,000000,3.94,4.33,3.94,4.3,17600,0
+PRDO.US,D,20000320,000000,4.3,4.34,4.24,4.34,60800,0
+PRDO.US,D,20000321,000000,4.19,4.34,4.19,4.33,7200,0
+PRDO.US,D,20000322,000000,4.28,4.41,4.28,4.39,16800,0
+PRDO.US,D,20000323,000000,4.4,4.4,4.36,4.39,116800,0
+PRDO.US,D,20000324,000000,4.39,4.41,4.36,4.38,24800,0
+PRDO.US,D,20000327,000000,4.34,4.44,4.34,4.44,6400,0
+PRDO.US,D,20000328,000000,4.38,4.4,4.38,4.39,9600,0
+PRDO.US,D,20000329,000000,4.39,4.43,4.38,4.43,8800,0
+PRDO.US,D,20000330,000000,4.41,4.41,4.33,4.37,33600,0
+PRDO.US,D,20000331,000000,4.31,4.38,4.31,4.38,4800,0
+PRDO.US,D,20000403,000000,4.42,4.42,4.38,4.42,1600,0
+PRDO.US,D,20000404,000000,4.35,4.43,4.32,4.35,14400,0
+PRDO.US,D,20000405,000000,4.4,4.41,4.31,4.33,10400,0
+PRDO.US,D,20000406,000000,4.38,4.47,4.38,4.47,4000,0
+PRDO.US,D,20000407,000000,4.49,4.55,4.49,4.55,4800,0
+PRDO.US,D,20000410,000000,4.55,4.62,4.53,4.53,1600,0
+PRDO.US,D,20000411,000000,4.62,4.62,4.5,4.62,3200,0
+PRDO.US,D,20000412,000000,4.5,4.62,4.27,4.31,6400,0
+PRDO.US,D,20000413,000000,4.45,4.56,4.45,4.55,2400,0
+PRDO.US,D,20000414,000000,4.49,4.49,4.3,4.3,12000,0
+PRDO.US,D,20000417,000000,4.5,4.5,4.3,4.5,6400,0
+PRDO.US,D,20000418,000000,4.5,4.56,4.3,4.3,3200,0
+PRDO.US,D,20000419,000000,4.35,4.49,3.92,3.92,6400,0
+PRDO.US,D,20000420,000000,4,4.31,3.5,3.5,24800,0
+PRDO.US,D,20000424,000000,3.69,3.69,3.5,3.58,30400,0
+PRDO.US,D,20000425,000000,3.69,4.12,3.69,4.12,22400,0
+PRDO.US,D,20000426,000000,4.18,4.47,4.18,4.31,7200,0
+PRDO.US,D,20000427,000000,4.27,4.75,4.25,4.75,39200,0
+PRDO.US,D,20000428,000000,4.55,4.79,4.55,4.73,22400,0
+PRDO.US,D,20000501,000000,4.64,4.74,4.64,4.69,17600,0
+PRDO.US,D,20000502,000000,4.58,4.66,4.5,4.52,92800,0
+PRDO.US,D,20000503,000000,4.5,4.5,4.28,4.28,59200,0
+PRDO.US,D,20000504,000000,4.26,4.27,3.89,4.01,190400,0
+PRDO.US,D,20000505,000000,4.18,4.84,4.18,4.7,880000,0
+PRDO.US,D,20000508,000000,4.38,4.69,4.38,4.62,48000,0
+PRDO.US,D,20000509,000000,4.61,4.89,4.61,4.77,131200,0
+PRDO.US,D,20000510,000000,4.77,4.79,4.73,4.74,9600,0
+PRDO.US,D,20000511,000000,4.8,5.03,4.8,4.97,192000,0
+PRDO.US,D,20000512,000000,4.91,5.05,4.91,4.96,38400,0
+PRDO.US,D,20000515,000000,4.94,4.95,4.89,4.91,76800,0
+PRDO.US,D,20000516,000000,4.95,5,4.89,4.89,28000,0
+PRDO.US,D,20000517,000000,4.91,4.99,4.84,4.84,32000,0
+PRDO.US,D,20000518,000000,4.84,4.91,4.84,4.91,19200,0
+PRDO.US,D,20000519,000000,4.84,5.02,4.84,5,51200,0
+PRDO.US,D,20000522,000000,4.89,4.99,4.88,4.97,56000,0
+PRDO.US,D,20000523,000000,4.98,5.02,4.89,4.91,36800,0
+PRDO.US,D,20000524,000000,4.89,4.95,4.84,4.95,14400,0
+PRDO.US,D,20000525,000000,4.81,4.88,4.75,4.77,46400,0
+PRDO.US,D,20000526,000000,4.72,4.94,4.7,4.93,11200,0
+PRDO.US,D,20000530,000000,4.83,5,4.83,4.95,33600,0
+PRDO.US,D,20000531,000000,5.02,5.03,4.97,5.03,85600,0
+PRDO.US,D,20000601,000000,4.99,5.12,4.97,5.12,17600,0
+PRDO.US,D,20000605,000000,5.18,5.25,5.16,5.18,30400,0
+PRDO.US,D,20000606,000000,5.17,5.47,5.17,5.41,43200,0
+PRDO.US,D,20000607,000000,5.4,5.56,5.4,5.56,21600,0
+PRDO.US,D,20000608,000000,5.59,5.6,5.24,5.38,60800,0
+PRDO.US,D,20000612,000000,5.62,5.64,5.5,5.6,26400,0
+PRDO.US,D,20000613,000000,5.52,5.64,5.52,5.64,12800,0
+PRDO.US,D,20000614,000000,5.64,5.64,5.55,5.62,46400,0
+PRDO.US,D,20000615,000000,5.6,5.62,5.52,5.52,9600,0
+PRDO.US,D,20000616,000000,5.58,5.58,5.45,5.56,92800,0
+PRDO.US,D,20000619,000000,5.56,5.64,5.5,5.61,31200,0
+PRDO.US,D,20000620,000000,5.61,5.61,5.56,5.61,68000,0
+PRDO.US,D,20000621,000000,5.61,5.74,5.61,5.74,7200,0
+PRDO.US,D,20000622,000000,5.62,5.75,5.62,5.74,40000,0
+PRDO.US,D,20000623,000000,5.75,5.75,5.62,5.66,17600,0
+PRDO.US,D,20000626,000000,5.7,6.08,5.64,6,96000,0
+PRDO.US,D,20000627,000000,6,6.02,5.94,5.97,68800,0
+PRDO.US,D,20000628,000000,6.02,6.05,5.97,6,54400,0
+PRDO.US,D,20000629,000000,6.01,6.05,5.98,6.05,38400,0
+PRDO.US,D,20000630,000000,6,6.16,6,6.06,109600,0
+PRDO.US,D,20000703,000000,6.07,6.11,6.03,6.05,28800,0
+PRDO.US,D,20000705,000000,6.08,6.16,6.05,6.12,28800,0
+PRDO.US,D,20000706,000000,6.12,6.33,6.12,6.31,116800,0
+PRDO.US,D,20000707,000000,6.34,6.75,6.34,6.74,144000,0
+PRDO.US,D,20000710,000000,6.77,6.78,6.72,6.75,48000,0
+PRDO.US,D,20000711,000000,6.62,6.62,6.38,6.5,70400,0
+PRDO.US,D,20000712,000000,6.53,6.59,6.41,6.41,12800,0
+PRDO.US,D,20000713,000000,6.53,6.75,6.45,6.64,17600,0
+PRDO.US,D,20000714,000000,6.69,6.77,6.64,6.69,18400,0
+PRDO.US,D,20000717,000000,6.69,6.75,6.59,6.59,10400,0
+PRDO.US,D,20000718,000000,6.59,6.66,6.58,6.61,27200,0
+PRDO.US,D,20000719,000000,6.69,6.69,6.59,6.59,35200,0
+PRDO.US,D,20000721,000000,6.62,6.65,6.59,6.59,5600,0
+PRDO.US,D,20000724,000000,6.59,6.67,6.52,6.53,12000,0
+PRDO.US,D,20000725,000000,6.59,6.74,6.52,6.74,52800,0
+PRDO.US,D,20000726,000000,6.74,6.74,6.56,6.74,4800,0
+PRDO.US,D,20000727,000000,6.74,6.74,6.58,6.72,21600,0
+PRDO.US,D,20000728,000000,6.64,6.74,6.57,6.72,124800,0
+PRDO.US,D,20000731,000000,6.72,7.25,6.71,7.14,68000,0
+PRDO.US,D,20000801,000000,7.14,7.63,7.09,7.44,72800,0
+PRDO.US,D,20000802,000000,7.34,7.55,7.34,7.55,243200,0
+PRDO.US,D,20000803,000000,7.46,7.58,7.28,7.31,225600,0
+PRDO.US,D,20000804,000000,7.31,7.61,7.3,7.49,222400,0
+PRDO.US,D,20000807,000000,7.55,7.77,7.5,7.67,257600,0
+PRDO.US,D,20000808,000000,7.74,7.74,7.66,7.67,88800,0
+PRDO.US,D,20000809,000000,7.69,7.72,7.67,7.71,100000,0
+PRDO.US,D,20000810,000000,7.72,7.78,7.67,7.73,115200,0
+PRDO.US,D,20000811,000000,7.72,8.22,7.71,8.16,36800,0
+PRDO.US,D,20000814,000000,8.25,8.27,7.87,8,80000,0
+PRDO.US,D,20000815,000000,8.07,8.07,7.83,7.88,49600,0
+PRDO.US,D,20000816,000000,7.91,7.99,7.9,7.91,115200,0
+PRDO.US,D,20000817,000000,7.94,8.41,7.89,8.33,338400,0
+PRDO.US,D,20000818,000000,8.41,8.42,8.12,8.12,52000,0
+PRDO.US,D,20000821,000000,8.26,8.31,8.22,8.25,94400,0
+PRDO.US,D,20000822,000000,8.26,8.27,8.19,8.22,133600,0
+PRDO.US,D,20000823,000000,8.21,8.27,8.2,8.22,43200,0
+PRDO.US,D,20000824,000000,8.25,8.31,8.22,8.29,128800,0
+PRDO.US,D,20000825,000000,8.3,8.61,8.3,8.5,64800,0
+PRDO.US,D,20000830,000000,8.91,9.12,8.9,8.95,118000,0
+PRDO.US,D,20000831,000000,9.06,10.02,9.06,9.98,154400,0
+PRDO.US,D,20000901,000000,9.94,10.5,9.89,10.47,435600,0
+PRDO.US,D,20000905,000000,10.52,10.78,10.28,10.3,125200,0
+PRDO.US,D,20000906,000000,10.29,10.3,9.81,9.88,206000,0
+PRDO.US,D,20000907,000000,9.85,9.88,8.85,8.88,209200,0
+PRDO.US,D,20000908,000000,8.73,8.94,8.28,8.5,209600,0
+PRDO.US,D,20000911,000000,8.45,8.88,8.44,8.73,159600,0
+PRDO.US,D,20000912,000000,8.78,9.56,8.75,9.47,283200,0
+PRDO.US,D,20000913,000000,9.46,10.1,9.31,9.69,121600,0
+PRDO.US,D,20000914,000000,9.94,9.97,9.7,9.9,83200,0
+PRDO.US,D,20000915,000000,9.65,9.88,9.1,9.88,140800,0
+PRDO.US,D,20000918,000000,9.7,10,9.56,9.9,66000,0
+PRDO.US,D,20000919,000000,9.92,10.03,9.85,10,204400,0
+PRDO.US,D,20000920,000000,9.95,10,9.62,9.69,74800,0
+PRDO.US,D,20000921,000000,9.71,9.81,9.6,9.65,77200,0
+PRDO.US,D,20000922,000000,9.65,9.69,9.47,9.53,23200,0
+PRDO.US,D,20000925,000000,9.48,9.75,9.47,9.75,197600,0
+PRDO.US,D,20000926,000000,9.67,10.06,9.31,9.53,107600,0
+PRDO.US,D,20000927,000000,9.5,9.81,9.4,9.81,84800,0
+PRDO.US,D,20000928,000000,9.81,10.69,9.69,10.31,136400,0
+PRDO.US,D,20000929,000000,10.25,11.31,10.15,11.12,125200,0
+PRDO.US,D,20001002,000000,11.23,11.38,10.88,10.88,186800,0
+PRDO.US,D,20001003,000000,10.85,11.11,9.97,10.53,102400,0
+PRDO.US,D,20001004,000000,10.26,10.81,10.25,10.47,47200,0
+PRDO.US,D,20001005,000000,10.75,10.78,10.56,10.62,62400,0
+PRDO.US,D,20001006,000000,10.62,10.62,10.31,10.42,107200,0
+PRDO.US,D,20001009,000000,10.31,10.65,10.31,10.62,12800,0
+PRDO.US,D,20001010,000000,10.58,10.78,10.5,10.73,34400,0
+PRDO.US,D,20001011,000000,10.75,10.75,10.31,10.31,220800,0
+PRDO.US,D,20001012,000000,10.51,10.52,8.81,8.81,190400,0
+PRDO.US,D,20001013,000000,8.79,9.53,8.78,9.53,122800,0
+PRDO.US,D,20001016,000000,9.43,9.77,9.22,9.5,77200,0
+PRDO.US,D,20001017,000000,9.35,9.69,9.35,9.56,75600,0
+PRDO.US,D,20001018,000000,9.19,9.22,9,9.05,124800,0
+PRDO.US,D,20001019,000000,9.12,9.2,9,9.06,119200,0
+PRDO.US,D,20001020,000000,9.19,9.19,7.44,8,295200,0
+PRDO.US,D,20001023,000000,8.02,8.4,8,8.25,168000,0
+PRDO.US,D,20001024,000000,8.19,8.88,8.19,8.65,63200,0
+PRDO.US,D,20001025,000000,6.51,8.64,6.5,8.28,734000,0
+PRDO.US,D,20001026,000000,8.25,9.81,8.25,9,92000,0
+PRDO.US,D,20001027,000000,8.8,9.8,8.8,9.5,52800,0
+PRDO.US,D,20001030,000000,9.68,9.72,9.35,9.53,110000,0
+PRDO.US,D,20001031,000000,9.53,9.75,9.38,9.67,136800,0
+PRDO.US,D,20001101,000000,9.39,9.62,8.55,8.73,275600,0
+PRDO.US,D,20001102,000000,8.73,8.95,7.66,8.53,384000,0
+PRDO.US,D,20001103,000000,8.51,8.55,8.22,8.4,85200,0
+PRDO.US,D,20001106,000000,8.25,8.5,8.14,8.25,270000,0
+PRDO.US,D,20001107,000000,8.23,8.23,7.95,7.95,243200,0
+PRDO.US,D,20001108,000000,8.19,8.19,7.38,7.38,192800,0
+PRDO.US,D,20001109,000000,7.75,8.06,7.38,7.99,181600,0
+PRDO.US,D,20001110,000000,7.47,8.03,7.47,7.78,88000,0
+PRDO.US,D,20001113,000000,7.78,7.78,7.38,7.69,120000,0
+PRDO.US,D,20001114,000000,7.75,7.78,7.41,7.5,172800,0
+PRDO.US,D,20001115,000000,7.25,7.75,7.25,7.59,163600,0
+PRDO.US,D,20001116,000000,7.38,7.5,7.3,7.47,194400,0
+PRDO.US,D,20001117,000000,7.3,7.53,7.08,7.31,134400,0
+PRDO.US,D,20001120,000000,7.25,7.75,7.01,7.28,176000,0
+PRDO.US,D,20001121,000000,7.25,7.88,7.25,7.84,181600,0
+PRDO.US,D,20001122,000000,7.84,7.94,7.69,7.78,206400,0
+PRDO.US,D,20001124,000000,7.75,8.17,7.75,8.12,26400,0
+PRDO.US,D,20001127,000000,8,8.38,7.99,8.27,86000,0
+PRDO.US,D,20001128,000000,8.23,8.62,8.23,8.56,228800,0
+PRDO.US,D,20001129,000000,8.5,9.6,8.5,9.5,320000,0
+PRDO.US,D,20001130,000000,9.56,9.6,8.94,8.98,423200,0
+PRDO.US,D,20001201,000000,9,9.35,8.5,8.62,159200,0
+PRDO.US,D,20001204,000000,8.62,8.65,8.35,8.6,315200,0
+PRDO.US,D,20001205,000000,8.81,9.62,8.72,9.62,234000,0
+PRDO.US,D,20001206,000000,9.31,9.62,9.31,9.4,92000,0
+PRDO.US,D,20001207,000000,9.4,9.4,9.19,9.23,32800,0
+PRDO.US,D,20001208,000000,9.31,9.36,9.23,9.33,41600,0
+PRDO.US,D,20001211,000000,9.31,9.56,9.19,9.45,260000,0
+PRDO.US,D,20001212,000000,9.53,9.69,9.19,9.19,204000,0
+PRDO.US,D,20001213,000000,9.25,9.25,9,9,128000,0
+PRDO.US,D,20001214,000000,8.97,9.03,8.94,9,77200,0
+PRDO.US,D,20001215,000000,8.88,9.28,8.88,9.19,146000,0
+PRDO.US,D,20001218,000000,9.27,9.92,9.12,9.88,226400,0
+PRDO.US,D,20001219,000000,9.75,9.98,8.94,8.95,218800,0
+PRDO.US,D,20001220,000000,8.94,9,8.25,8.38,119200,0
+PRDO.US,D,20001221,000000,8.29,8.97,7.59,8.72,245600,0
+PRDO.US,D,20001222,000000,8.35,10.22,8.35,10.12,84400,0
+PRDO.US,D,20001226,000000,9.5,10.21,9.5,9.94,37200,0
+PRDO.US,D,20001227,000000,9.62,10.31,9.38,10.31,113600,0
+PRDO.US,D,20001228,000000,10.25,10.25,9.62,9.75,138400,0
+PRDO.US,D,20001229,000000,9.78,9.97,9.56,9.78,54400,0
+PRDO.US,D,20010102,000000,9.5,10.05,9.4,10.05,108400,0
+PRDO.US,D,20010103,000000,9.97,10.37,9.94,10.12,446800,0
+PRDO.US,D,20010104,000000,10.25,10.28,9.56,9.62,174800,0
+PRDO.US,D,20010105,000000,9.62,9.62,8.69,8.94,90400,0
+PRDO.US,D,20010108,000000,8.97,8.97,7.97,8.08,228000,0
+PRDO.US,D,20010109,000000,8.25,8.25,7.74,7.95,241600,0
+PRDO.US,D,20010110,000000,7.95,9.5,7.95,9.38,168800,0
+PRDO.US,D,20010111,000000,9.11,10,9.1,9.55,206800,0
+PRDO.US,D,20010112,000000,9.55,9.55,8.25,8.25,64800,0
+PRDO.US,D,20010116,000000,8.27,9.89,8.25,9.65,211200,0
+PRDO.US,D,20010117,000000,9.67,9.94,9.25,9.31,182800,0
+PRDO.US,D,20010118,000000,9.6,9.6,8.75,8.85,44000,0
+PRDO.US,D,20010119,000000,9.25,9.28,8.31,8.5,376800,0
+PRDO.US,D,20010122,000000,8.55,8.67,8.38,8.56,124800,0
+PRDO.US,D,20010123,000000,8.52,9.36,8.42,9.11,141600,0
+PRDO.US,D,20010124,000000,9.28,9.28,8.97,9.03,48400,0
+PRDO.US,D,20010125,000000,9.11,9.12,8.81,8.81,56800,0
+PRDO.US,D,20010126,000000,8.81,8.94,8.5,8.78,131200,0
+PRDO.US,D,20010129,000000,9.31,9.55,8.81,9.55,96400,0
+PRDO.US,D,20010130,000000,9.55,10.78,9.44,10.78,460400,0
+PRDO.US,D,20010131,000000,10.78,11.25,10.61,10.62,428800,0
+PRDO.US,D,20010201,000000,11.06,12.38,11.06,12.25,932800,0
+PRDO.US,D,20010202,000000,12.08,12.55,11.8,12.44,614400,0
+PRDO.US,D,20010205,000000,12.38,12.48,11.85,11.9,560000,0
+PRDO.US,D,20010206,000000,11.9,12.1,11.62,11.73,289200,0
+PRDO.US,D,20010207,000000,11.72,11.85,11.49,11.52,176000,0
+PRDO.US,D,20010208,000000,11.53,11.56,10.94,11.06,302400,0
+PRDO.US,D,20010209,000000,11.12,11.31,11.12,11.27,123600,0
+PRDO.US,D,20010212,000000,11.19,11.33,10.44,10.88,246400,0
+PRDO.US,D,20010213,000000,10.76,11.31,10.76,11.12,134800,0
+PRDO.US,D,20010214,000000,11.25,11.94,11.24,11.67,419600,0
+PRDO.US,D,20010215,000000,11.75,11.86,11.69,11.75,352800,0
+PRDO.US,D,20010216,000000,11.57,11.77,11.5,11.5,266000,0
+PRDO.US,D,20010220,000000,11.51,12.19,11.51,11.81,281600,0
+PRDO.US,D,20010221,000000,11.7,12.12,11.64,11.67,103200,0
+PRDO.US,D,20010222,000000,11.86,11.86,11.06,11.42,165600,0
+PRDO.US,D,20010223,000000,11.07,11.19,10.11,11.19,159200,0
+PRDO.US,D,20010226,000000,10.86,11.8,10.62,11.77,242400,0
+PRDO.US,D,20010227,000000,11.62,11.75,11.31,11.69,78400,0
+PRDO.US,D,20010228,000000,11.62,11.78,11.06,11.4,119200,0
+PRDO.US,D,20010301,000000,11.15,11.25,10.97,10.97,147200,0
+PRDO.US,D,20010302,000000,10.97,11.33,10.94,11.08,41600,0
+PRDO.US,D,20010305,000000,11.19,11.28,10.65,11,43200,0
+PRDO.US,D,20010306,000000,11.08,11.31,11.02,11.25,33200,0
+PRDO.US,D,20010307,000000,11.28,11.28,11.1,11.27,130800,0
+PRDO.US,D,20010308,000000,11.26,11.28,11.03,11.12,154400,0
+PRDO.US,D,20010309,000000,11.03,11.12,10.47,11.11,113600,0
+PRDO.US,D,20010312,000000,10.88,11.12,10.75,10.94,164000,0
+PRDO.US,D,20010313,000000,10.85,10.94,9.62,10.23,284800,0
+PRDO.US,D,20010314,000000,9.97,10.65,9.97,10.47,126000,0
+PRDO.US,D,20010315,000000,10.5,11.38,10.5,11.28,350000,0
+PRDO.US,D,20010316,000000,11.2,11.64,11.19,11.31,385600,0
+PRDO.US,D,20010319,000000,11.28,11.78,11.28,11.75,336000,0
+PRDO.US,D,20010320,000000,11.78,11.94,11.72,11.72,483600,0
+PRDO.US,D,20010321,000000,11.5,11.62,11.15,11.53,647600,0
+PRDO.US,D,20010322,000000,11.51,11.86,11.5,11.8,323200,0
+PRDO.US,D,20010323,000000,11.9,12.28,11.85,12.11,472400,0
+PRDO.US,D,20010326,000000,12.22,12.53,12.06,12.45,232400,0
+PRDO.US,D,20010327,000000,12.53,12.81,12.25,12.7,432800,0
+PRDO.US,D,20010328,000000,12.52,12.75,12.19,12.5,530400,0
+PRDO.US,D,20010329,000000,12.5,12.65,12.47,12.52,396400,0
+PRDO.US,D,20010330,000000,12.61,12.62,12.1,12.56,764400,0
+PRDO.US,D,20010402,000000,12.56,12.56,12,12.12,220800,0
+PRDO.US,D,20010403,000000,12.33,12.33,11.38,11.62,213200,0
+PRDO.US,D,20010404,000000,11.38,12.1,11.36,11.56,678400,0
+PRDO.US,D,20010405,000000,11.75,12.1,11.73,11.94,446800,0
+PRDO.US,D,20010406,000000,11.83,12.4,11.81,12.25,313600,0
+PRDO.US,D,20010409,000000,12.31,12.53,12.18,12.44,220000,0
+PRDO.US,D,20010410,000000,12.47,12.64,12.38,12.51,521200,0
+PRDO.US,D,20010411,000000,12.53,12.59,11.97,11.98,224400,0
+PRDO.US,D,20010412,000000,11.94,12.51,11.94,12.51,76000,0
+PRDO.US,D,20010416,000000,12.51,12.51,11.65,11.78,205200,0
+PRDO.US,D,20010417,000000,11.83,12.12,11.64,11.96,242800,0
+PRDO.US,D,20010418,000000,12.31,12.46,12.1,12.18,227200,0
+PRDO.US,D,20010419,000000,12.22,12.55,12.14,12.45,322000,0
+PRDO.US,D,20010420,000000,12.32,12.39,11.8,11.94,234000,0
+PRDO.US,D,20010423,000000,11.8,12.14,11.8,11.98,108000,0
+PRDO.US,D,20010424,000000,12.02,12.51,11.98,12.04,60800,0
+PRDO.US,D,20010425,000000,12.03,12.51,12.02,12.51,91200,0
+PRDO.US,D,20010426,000000,12.66,13.56,12.65,13,365200,0
+PRDO.US,D,20010427,000000,13.11,13.39,12.96,13.25,308000,0
+PRDO.US,D,20010430,000000,13.63,13.75,12.46,12.59,316000,0
+PRDO.US,D,20010501,000000,13.12,13.59,12.89,13.3,537600,0
+PRDO.US,D,20010502,000000,13.35,13.39,12.86,13.14,361600,0
+PRDO.US,D,20010503,000000,13.13,13.13,12.7,12.71,172400,0
+PRDO.US,D,20010504,000000,12.5,12.84,12.42,12.73,364400,0
+PRDO.US,D,20010507,000000,12.7,12.88,12.6,12.69,249200,0
+PRDO.US,D,20010508,000000,12.68,12.81,11.95,12.39,240000,0
+PRDO.US,D,20010509,000000,12.25,12.5,12.12,12.49,54400,0
+PRDO.US,D,20010510,000000,12.43,12.7,12.43,12.58,179200,0
+PRDO.US,D,20010511,000000,12.64,12.75,12.52,12.62,247600,0
+PRDO.US,D,20010514,000000,12.73,12.9,12.67,12.75,213200,0
+PRDO.US,D,20010515,000000,12.74,12.78,12.57,12.7,281600,0
+PRDO.US,D,20010516,000000,12.65,12.65,12.36,12.5,232800,0
+PRDO.US,D,20010517,000000,12.56,12.56,11.89,12.28,184000,0
+PRDO.US,D,20010518,000000,12.2,12.4,12.2,12.25,332000,0
+PRDO.US,D,20010521,000000,12.22,12.43,12.21,12.4,143200,0
+PRDO.US,D,20010522,000000,12.44,12.59,12.36,12.55,197600,0
+PRDO.US,D,20010523,000000,12.47,12.55,12.43,12.53,204000,0
+PRDO.US,D,20010524,000000,12.53,12.68,12.47,12.52,236800,0
+PRDO.US,D,20010525,000000,12.52,12.57,12.29,12.37,140800,0
+PRDO.US,D,20010529,000000,12.33,12.72,12.25,12.61,376800,0
+PRDO.US,D,20010530,000000,12.69,13.3,12.45,13,358400,0
+PRDO.US,D,20010531,000000,13.21,13.3,12.59,12.59,136800,0
+PRDO.US,D,20010601,000000,12.62,13.26,12.62,12.97,171200,0
+PRDO.US,D,20010604,000000,13.38,13.38,13.08,13.18,161600,0
+PRDO.US,D,20010605,000000,13.24,14.03,13.22,13.66,472000,0
+PRDO.US,D,20010606,000000,13.63,13.94,13.62,13.75,278400,0
+PRDO.US,D,20010607,000000,13.83,13.83,13.02,13.56,99200,0
+PRDO.US,D,20010608,000000,13.6,13.75,13.19,13.3,72000,0
+PRDO.US,D,20010611,000000,13.31,13.43,13,13,37600,0
+PRDO.US,D,20010612,000000,12.78,12.95,12.62,12.86,65600,0
+PRDO.US,D,20010613,000000,13,13.86,12.77,13.66,199200,0
+PRDO.US,D,20010614,000000,13.76,13.76,13.44,13.49,150400,0
+PRDO.US,D,20010615,000000,13.49,13.54,13.39,13.5,122400,0
+PRDO.US,D,20010618,000000,13.54,13.8,13.47,13.49,150400,0
+PRDO.US,D,20010619,000000,13.75,13.75,13.25,13.25,108000,0
+PRDO.US,D,20010620,000000,13.49,14.54,13.25,14.46,250400,0
+PRDO.US,D,20010621,000000,14.44,14.47,13.86,14.19,111600,0
+PRDO.US,D,20010622,000000,13.8,14.12,13.75,13.97,158400,0
+PRDO.US,D,20010625,000000,13.94,14.97,13.75,14.72,380800,0
+PRDO.US,D,20010626,000000,14.8,14.85,14.3,14.78,182800,0
+PRDO.US,D,20010627,000000,14.35,15.31,14.35,15.14,709600,0
+PRDO.US,D,20010628,000000,15.34,15.34,14.99,15,188800,0
+PRDO.US,D,20010629,000000,15.19,15.21,14.69,14.97,245200,0
+PRDO.US,D,20010702,000000,14.71,14.83,14.18,14.29,192800,0
+PRDO.US,D,20010703,000000,14.23,14.79,14.22,14.79,110400,0
+PRDO.US,D,20010705,000000,14.48,14.78,14.34,14.44,196400,0
+PRDO.US,D,20010706,000000,14.45,14.98,14.44,14.61,173600,0
+PRDO.US,D,20010709,000000,14.62,15.02,14.62,14.81,237200,0
+PRDO.US,D,20010710,000000,14.89,15.86,14.89,15.28,390400,0
+PRDO.US,D,20010711,000000,15.37,15.38,14.92,14.99,253600,0
+PRDO.US,D,20010712,000000,15.2,16.01,15,15.69,232000,0
+PRDO.US,D,20010713,000000,15.72,15.72,15.04,15.44,433600,0
+PRDO.US,D,20010716,000000,15.46,16.12,15.29,15.78,322400,0
+PRDO.US,D,20010717,000000,15.87,16.5,15.79,16.38,237200,0
+PRDO.US,D,20010718,000000,16.36,16.38,15.86,15.93,80800,0
+PRDO.US,D,20010719,000000,16.01,16.26,15.56,15.69,376000,0
+PRDO.US,D,20010720,000000,15.78,15.78,15.43,15.63,69600,0
+PRDO.US,D,20010723,000000,15.56,15.97,15.31,15.47,52000,0
+PRDO.US,D,20010724,000000,15.25,15.37,14.88,15.12,92000,0
+PRDO.US,D,20010725,000000,14.75,15.05,14.43,14.82,124800,0
+PRDO.US,D,20010726,000000,14.62,14.94,14.46,14.94,206400,0
+PRDO.US,D,20010727,000000,14.94,15.8,14.59,15.7,195200,0
+PRDO.US,D,20010730,000000,15.68,15.86,15,15.39,160000,0
+PRDO.US,D,20010731,000000,15.51,15.51,14.59,15.25,257200,0
+PRDO.US,D,20010801,000000,15.4,16.13,15.32,16.07,348000,0
+PRDO.US,D,20010802,000000,16.38,16.77,16.02,16.22,584000,0
+PRDO.US,D,20010803,000000,16.02,16.22,15.9,16.01,308000,0
+PRDO.US,D,20010806,000000,16.07,16.32,15.72,15.77,126400,0
+PRDO.US,D,20010807,000000,15.75,16.25,15.67,15.99,63200,0
+PRDO.US,D,20010808,000000,16.07,16.2,15,15.49,244400,0
+PRDO.US,D,20010809,000000,15.32,15.85,15.25,15.75,141600,0
+PRDO.US,D,20010810,000000,15.62,16.03,15.04,15.12,256800,0
+PRDO.US,D,20010813,000000,15.25,15.48,15.11,15.17,142800,0
+PRDO.US,D,20010814,000000,15.12,15.44,15.06,15.12,272400,0
+PRDO.US,D,20010815,000000,15.29,15.66,15.26,15.4,300000,0
+PRDO.US,D,20010816,000000,15.4,15.69,15.39,15.61,188800,0
+PRDO.US,D,20010817,000000,15.65,15.73,15.31,15.41,109200,0
+PRDO.US,D,20010820,000000,15.43,16.39,15.41,16.39,332800,0
+PRDO.US,D,20010821,000000,16.44,16.8,16.22,16.26,481600,0
+PRDO.US,D,20010822,000000,16.46,16.46,15.83,16.02,193600,0
+PRDO.US,D,20010823,000000,16.09,16.14,15.82,15.85,98400,0
+PRDO.US,D,20010824,000000,15.85,16.27,15.53,15.7,132000,0
+PRDO.US,D,20010827,000000,15.57,16.12,15.55,16.09,278000,0
+PRDO.US,D,20010828,000000,16.13,16.8,16.13,16.18,222000,0
+PRDO.US,D,20010829,000000,16.2,16.47,16.06,16.24,202000,0
+PRDO.US,D,20010830,000000,16.25,16.61,15.86,16.56,136000,0
+PRDO.US,D,20010831,000000,15.97,15.97,14.07,14.44,1829600,0
+PRDO.US,D,20010904,000000,14.24,14.89,14,14.45,613600,0
+PRDO.US,D,20010905,000000,14.65,14.95,13.32,13.64,1542000,0
+PRDO.US,D,20010906,000000,13.63,13.95,12.95,13.13,787600,0
+PRDO.US,D,20010907,000000,13.12,13.47,12.78,13.14,546400,0
+PRDO.US,D,20010910,000000,13,13.08,11.69,13.02,923600,0
+PRDO.US,D,20010917,000000,12.44,12.5,12.01,12.21,419200,0
+PRDO.US,D,20010918,000000,12.25,13.36,12.15,12.9,489600,0
+PRDO.US,D,20010919,000000,12.95,13.16,11.38,12.18,715200,0
+PRDO.US,D,20010920,000000,12,12.11,11.54,11.78,361200,0
+PRDO.US,D,20010921,000000,11.63,11.75,10.85,11.34,391600,0
+PRDO.US,D,20010924,000000,11.5,12.44,11.45,12.39,421600,0
+PRDO.US,D,20010925,000000,12.42,13.73,12.19,13.65,409600,0
+PRDO.US,D,20010926,000000,13.75,13.81,13.32,13.56,532800,0
+PRDO.US,D,20010927,000000,13.53,13.53,13.02,13.22,215200,0
+PRDO.US,D,20010928,000000,13.34,14.45,13.19,13.75,665200,0
+PRDO.US,D,20011001,000000,13.69,13.89,12.75,13.82,718000,0
+PRDO.US,D,20011002,000000,13.9,14.68,13.36,14,512200,0
+PRDO.US,D,20011003,000000,13.7,16.02,13.68,15.58,1234600,0
+PRDO.US,D,20011004,000000,15.89,16.77,15.6,16.29,1588200,0
+PRDO.US,D,20011005,000000,16.2,16.2,15.2,15.8,470400,0
+PRDO.US,D,20011008,000000,15.38,15.38,14.56,14.97,755200,0
+PRDO.US,D,20011009,000000,14.97,15.35,14.58,14.63,636800,0
+PRDO.US,D,20011010,000000,14.72,15.38,14.45,14.95,896200,0
+PRDO.US,D,20011011,000000,15.39,15.51,14.5,14.86,711800,0
+PRDO.US,D,20011012,000000,14.82,14.85,13.88,14,737600,0
+PRDO.US,D,20011015,000000,13.97,14.5,13.68,14.03,822000,0
+PRDO.US,D,20011016,000000,14.04,14.48,13.88,14.02,406600,0
+PRDO.US,D,20011017,000000,14.12,14.15,11.44,13.53,5957800,0
+PRDO.US,D,20011018,000000,13.07,13.96,13.07,13.45,1280600,0
+PRDO.US,D,20011019,000000,13.37,13.6,12.68,12.88,541200,0
+PRDO.US,D,20011022,000000,12.72,13.04,12.65,12.8,510600,0
+PRDO.US,D,20011023,000000,12.85,12.99,11.95,12.8,1049200,0
+PRDO.US,D,20011024,000000,12.96,13.25,12.49,12.97,482400,0
+PRDO.US,D,20011025,000000,12.81,13.85,12.51,13.55,510400,0
+PRDO.US,D,20011026,000000,13.51,14.32,13.45,13.75,933200,0
+PRDO.US,D,20011029,000000,13.75,13.98,13.37,13.86,398400,0
+PRDO.US,D,20011030,000000,13.71,13.94,12.89,13.18,414000,0
+PRDO.US,D,20011031,000000,13.18,13.49,12.84,13.04,447400,0
+PRDO.US,D,20011101,000000,13.52,15.21,13.35,14.84,2040000,0
+PRDO.US,D,20011102,000000,14.85,14.85,14.05,14.37,888800,0
+PRDO.US,D,20011105,000000,14.3,15.5,14.3,14.98,862400,0
+PRDO.US,D,20011106,000000,15,15.88,14.88,15.82,535600,0
+PRDO.US,D,20011107,000000,15.63,16.39,15.29,15.98,606000,0
+PRDO.US,D,20011108,000000,16.02,16.25,15.01,15.2,852400,0
+PRDO.US,D,20011109,000000,15.15,16,15.15,15.55,385200,0
+PRDO.US,D,20011112,000000,15.56,15.75,15.27,15.75,253600,0
+PRDO.US,D,20011113,000000,15.85,16.5,14.27,14.39,1284400,0
+PRDO.US,D,20011114,000000,14.55,14.71,13.37,13.65,1073600,0
+PRDO.US,D,20011115,000000,13.68,14.1,13.5,13.86,1289200,0
+PRDO.US,D,20011116,000000,13.87,14.2,13.82,13.95,530400,0
+PRDO.US,D,20011119,000000,14.12,14.72,13.86,13.96,385800,0
+PRDO.US,D,20011120,000000,14.1,14.85,13.97,14.04,583200,0
+PRDO.US,D,20011121,000000,14.14,14.55,14.11,14.22,459600,0
+PRDO.US,D,20011123,000000,14.3,14.49,14.25,14.31,60800,0
+PRDO.US,D,20011126,000000,14.33,15.01,14.21,14.99,729400,0
+PRDO.US,D,20011127,000000,14.98,15.3,14.59,15.12,413600,0
+PRDO.US,D,20011128,000000,15.2,15.24,14.55,14.79,653200,0
+PRDO.US,D,20011129,000000,14.79,15.77,14.79,15.38,303200,0
+PRDO.US,D,20011130,000000,15.39,15.88,15.3,15.63,333000,0
+PRDO.US,D,20011203,000000,15.6,15.96,15.41,15.56,389800,0
+PRDO.US,D,20011204,000000,15.94,15.97,15.47,15.5,770400,0
+PRDO.US,D,20011205,000000,15.6,16.39,15.47,16.11,1412200,0
+PRDO.US,D,20011206,000000,16.11,17.57,16,17.45,1106800,0
+PRDO.US,D,20011207,000000,16.85,17.4,16.82,16.86,774400,0
+PRDO.US,D,20011210,000000,17,17.32,16.91,16.99,308600,0
+PRDO.US,D,20011211,000000,17.05,17.25,16.82,16.82,561600,0
+PRDO.US,D,20011212,000000,16.98,17.3,16.82,17.1,367000,0
+PRDO.US,D,20011213,000000,16.98,17.86,16.75,17.79,765000,0
+PRDO.US,D,20011214,000000,17.84,17.84,17.35,17.48,385600,0
+PRDO.US,D,20011217,000000,17.55,18.26,17.52,18.05,435600,0
+PRDO.US,D,20011218,000000,17.95,18.07,17.12,17.48,321400,0
+PRDO.US,D,20011219,000000,17.27,17.48,16.92,17.1,680400,0
+PRDO.US,D,20011220,000000,17.02,17.38,16.54,17.18,385000,0
+PRDO.US,D,20011221,000000,17.1,18,17.05,17.77,576000,0
+PRDO.US,D,20011224,000000,17.75,18.12,17.75,18,127200,0
+PRDO.US,D,20011226,000000,18.1,18.23,17.84,18.05,200600,0
+PRDO.US,D,20011227,000000,17.75,18.14,17.75,17.93,385600,0
+PRDO.US,D,20011228,000000,17.77,18.09,17.45,17.48,235600,0
+PRDO.US,D,20011231,000000,17.55,17.98,17.07,17.14,280400,0
+PRDO.US,D,20020102,000000,17.32,17.32,16.5,17.2,571600,0
+PRDO.US,D,20020103,000000,17.2,17.7,17.04,17.25,262800,0
+PRDO.US,D,20020104,000000,17.25,17.52,17.2,17.43,198600,0
+PRDO.US,D,20020107,000000,17.3,17.43,16.84,16.84,330400,0
+PRDO.US,D,20020108,000000,16.81,17.75,16.62,17.14,364000,0
+PRDO.US,D,20020109,000000,17.15,17.45,16.65,16.71,288400,0
+PRDO.US,D,20020110,000000,16.63,17.04,16.4,17.04,202600,0
+PRDO.US,D,20020111,000000,17.02,17.12,16.35,16.35,190000,0
+PRDO.US,D,20020114,000000,16.07,16.79,15.85,16.09,788400,0
+PRDO.US,D,20020115,000000,16.32,16.38,15.9,16.02,441600,0
+PRDO.US,D,20020116,000000,16.14,16.16,15.71,15.82,243400,0
+PRDO.US,D,20020117,000000,15.96,16.38,15.4,15.72,271200,0
+PRDO.US,D,20020118,000000,15.98,15.98,15.05,15.23,364400,0
+PRDO.US,D,20020122,000000,15.22,15.78,15,15.1,176800,0
+PRDO.US,D,20020123,000000,15.1,15.64,15.01,15.53,753200,0
+PRDO.US,D,20020124,000000,15.5,16.07,15.5,15.93,236000,0
+PRDO.US,D,20020125,000000,15.99,16.04,15.6,15.72,281600,0
+PRDO.US,D,20020128,000000,15.74,15.94,15.65,15.88,210800,0
+PRDO.US,D,20020129,000000,16.13,16.23,15.93,16.12,311800,0
+PRDO.US,D,20020130,000000,16.24,17.25,15.7,17.07,693200,0
+PRDO.US,D,20020131,000000,17.15,17.26,16.4,16.5,559400,0
+PRDO.US,D,20020204,000000,18.54,18.79,17.65,17.8,805200,0
+PRDO.US,D,20020205,000000,17.7,18.43,17.15,18.18,623200,0
+PRDO.US,D,20020206,000000,18.25,18.87,18.15,18.4,581200,0
+PRDO.US,D,20020207,000000,18.45,18.7,17.88,17.94,335600,0
+PRDO.US,D,20020208,000000,18.24,18.25,17.55,18,235600,0
+PRDO.US,D,20020211,000000,18.03,18.57,17.98,18.57,372400,0
+PRDO.US,D,20020212,000000,18.45,18.59,18.12,18.5,326800,0
+PRDO.US,D,20020213,000000,18.45,18.84,18.07,18.21,243200,0
+PRDO.US,D,20020214,000000,18.3,18.46,18.11,18.16,340000,0
+PRDO.US,D,20020215,000000,18.3,18.3,17.57,17.7,358200,0
+PRDO.US,D,20020219,000000,18.05,18.05,16.8,17.19,426400,0
+PRDO.US,D,20020220,000000,17.27,18.31,17.23,18.3,409200,0
+PRDO.US,D,20020221,000000,18.25,18.45,17.55,17.55,316000,0
+PRDO.US,D,20020222,000000,17.73,18.32,17.43,18.32,276800,0
+PRDO.US,D,20020225,000000,18.35,18.59,17.87,18.52,358400,0
+PRDO.US,D,20020226,000000,18.5,19.49,18.45,19,551200,0
+PRDO.US,D,20020227,000000,19.05,19.35,18.85,18.87,443600,0
+PRDO.US,D,20020228,000000,18.98,19.07,18.5,18.5,384000,0
+PRDO.US,D,20020301,000000,18.67,18.79,18.23,18.77,300000,0
+PRDO.US,D,20020304,000000,18.7,19.7,18.7,19.2,1088000,0
+PRDO.US,D,20020305,000000,19.43,19.7,18.8,18.8,522800,0
+PRDO.US,D,20020306,000000,18.85,19,18.16,18.91,436000,0
+PRDO.US,D,20020307,000000,18.97,19.26,18.5,18.66,250800,0
+PRDO.US,D,20020308,000000,18.75,19.2,18.62,19.12,188400,0
+PRDO.US,D,20020311,000000,19.14,19.27,18.36,18.48,454600,0
+PRDO.US,D,20020312,000000,18.45,18.59,17.5,18.27,446200,0
+PRDO.US,D,20020313,000000,18.15,18.52,17.89,18.25,254800,0
+PRDO.US,D,20020314,000000,18.18,19,18.18,18.75,490800,0
+PRDO.US,D,20020315,000000,18.63,18.78,18.28,18.59,496000,0
+PRDO.US,D,20020318,000000,18.71,19,18.28,18.52,418400,0
+PRDO.US,D,20020319,000000,18.62,19.75,18.41,19.33,432800,0
+PRDO.US,D,20020320,000000,19.23,19.53,19.02,19.17,207400,0
+PRDO.US,D,20020321,000000,19.11,19.68,19.04,19.3,359000,0
+PRDO.US,D,20020322,000000,19.3,19.45,18.81,18.84,324000,0
+PRDO.US,D,20020325,000000,19,19.05,18.75,19.04,410800,0
+PRDO.US,D,20020326,000000,19.07,19.57,18.93,19.48,572800,0
+PRDO.US,D,20020327,000000,19.5,20.11,19.5,19.98,685400,0
+PRDO.US,D,20020328,000000,20,20.11,19.77,19.8,432600,0
+PRDO.US,D,20020401,000000,19.88,19.93,19,19.75,244800,0
+PRDO.US,D,20020402,000000,19.75,20.06,19.54,19.99,887600,0
+PRDO.US,D,20020403,000000,20.05,20.3,19.3,19.55,562400,0
+PRDO.US,D,20020404,000000,19.57,19.97,19.55,19.96,256400,0
+PRDO.US,D,20020405,000000,19.94,20.46,19.88,20.2,543600,0
+PRDO.US,D,20020408,000000,20.21,20.75,19.95,20.69,464000,0
+PRDO.US,D,20020410,000000,20.77,21.31,20.63,20.85,522400,0
+PRDO.US,D,20020411,000000,21.11,21.2,20,20.12,734800,0
+PRDO.US,D,20020412,000000,20.4,20.71,19.94,20.67,700400,0
+PRDO.US,D,20020415,000000,20.88,21.09,20.28,20.48,362400,0
+PRDO.US,D,20020416,000000,20.65,20.68,20.27,20.55,363600,0
+PRDO.US,D,20020417,000000,20.48,20.79,20.23,20.24,205800,0
+PRDO.US,D,20020418,000000,20.23,20.23,19.57,19.95,640200,0
+PRDO.US,D,20020419,000000,19.8,20.75,19.73,20.38,1016400,0
+PRDO.US,D,20020422,000000,20.52,20.59,19.52,19.88,292400,0
+PRDO.US,D,20020423,000000,20.8,22.74,20.79,22.3,1953200,0
+PRDO.US,D,20020424,000000,22.29,22.72,21.8,22.38,535200,0
+PRDO.US,D,20020425,000000,22.38,22.52,21.88,22.26,556800,0
+PRDO.US,D,20020426,000000,22.34,22.48,22.05,22.2,286200,0
+PRDO.US,D,20020429,000000,22.23,22.32,21.74,21.77,230800,0
+PRDO.US,D,20020430,000000,21.82,22.68,21.74,22.48,642400,0
+PRDO.US,D,20020501,000000,22.25,22.4,21.71,22,597600,0
+PRDO.US,D,20020502,000000,22.01,22.45,22,22.4,457600,0
+PRDO.US,D,20020503,000000,22.68,22.93,22.05,22.07,856400,0
+PRDO.US,D,20020506,000000,22.23,22.68,22.14,22.32,558400,0
+PRDO.US,D,20020507,000000,22.43,22.68,22.18,22.36,371600,0
+PRDO.US,D,20020508,000000,22.45,22.6,22.23,22.53,535200,0
+PRDO.US,D,20020509,000000,22.62,22.63,22,22.1,286400,0
+PRDO.US,D,20020510,000000,22.22,22.22,21.5,21.75,257400,0
+PRDO.US,D,20020513,000000,21.5,22,21.23,21.91,512600,0
+PRDO.US,D,20020514,000000,21.96,22.9,21.91,22.54,611200,0
+PRDO.US,D,20020515,000000,22.61,23.15,22.4,22.5,470600,0
+PRDO.US,D,20020516,000000,22.55,22.6,22,22.43,290800,0
+PRDO.US,D,20020517,000000,22.45,22.62,22.05,22.07,283600,0
+PRDO.US,D,20020520,000000,22.24,22.25,21.4,21.51,333800,0
+PRDO.US,D,20020521,000000,21.55,21.68,20.89,21.25,382400,0
+PRDO.US,D,20020522,000000,21.18,21.4,21.05,21.3,494000,0
+PRDO.US,D,20020523,000000,21.36,21.86,21.34,21.82,646400,0
+PRDO.US,D,20020524,000000,21.88,21.92,21.49,21.83,262800,0
+PRDO.US,D,20020528,000000,21.86,22.15,21.39,21.75,811600,0
+PRDO.US,D,20020529,000000,21.55,21.7,21.3,21.55,274400,0
+PRDO.US,D,20020530,000000,21.52,21.62,21.36,21.5,322400,0
+PRDO.US,D,20020531,000000,21.44,22.11,21.4,21.8,515400,0
+PRDO.US,D,20020603,000000,21.95,22.29,21.74,22.06,641800,0
+PRDO.US,D,20020604,000000,22.04,22.23,21.42,21.73,374400,0
+PRDO.US,D,20020605,000000,21.75,22.1,21.59,21.75,306200,0
+PRDO.US,D,20020606,000000,21.77,22.25,21.66,21.8,225000,0
+PRDO.US,D,20020607,000000,21.74,22.5,21.52,22.36,225600,0
+PRDO.US,D,20020610,000000,22.36,22.81,22.2,22.37,343800,0
+PRDO.US,D,20020611,000000,22.33,23.04,22.32,22.64,372200,0
+PRDO.US,D,20020612,000000,22.75,22.95,21.82,22.12,331600,0
+PRDO.US,D,20020613,000000,22.18,22.33,21.45,21.48,329600,0
+PRDO.US,D,20020614,000000,21.41,22.23,20.9,22.21,378400,0
+PRDO.US,D,20020617,000000,22.14,22.5,22.11,22.16,246600,0
+PRDO.US,D,20020618,000000,22.33,22.33,21.93,21.98,390200,0
+PRDO.US,D,20020619,000000,21.95,22.17,21.7,21.77,371600,0
+PRDO.US,D,20020620,000000,21.78,22.25,21.75,21.96,375600,0
+PRDO.US,D,20020621,000000,22.12,22.88,22.11,22.55,573600,0
+PRDO.US,D,20020624,000000,22.62,23.53,22.5,23.08,1112000,0
+PRDO.US,D,20020625,000000,23.8,24.11,22.77,23,1368200,0
+PRDO.US,D,20020626,000000,22.5,22.68,22.12,22.54,507800,0
+PRDO.US,D,20020627,000000,22.66,23,22.45,23,695400,0
+PRDO.US,D,20020628,000000,22.95,23.32,22.09,22.5,1541200,0
+PRDO.US,D,20020701,000000,22.45,22.82,22.05,22.67,624000,0
+PRDO.US,D,20020702,000000,22.8,22.82,21.4,21.7,632800,0
+PRDO.US,D,20020703,000000,21.39,21.65,20.11,21.09,919200,0
+PRDO.US,D,20020705,000000,21.02,21.85,20.96,21.84,163600,0
+PRDO.US,D,20020708,000000,21.82,21.88,20.88,21.12,623200,0
+PRDO.US,D,20020709,000000,21.1,21.82,21.02,21.48,508000,0
+PRDO.US,D,20020710,000000,21.7,21.85,20.25,20.34,336000,0
+PRDO.US,D,20020711,000000,20.2,20.82,18.68,19.98,734000,0
+PRDO.US,D,20020712,000000,19.77,20.02,19.06,19.43,651200,0
+PRDO.US,D,20020715,000000,19.1,19.48,18.05,19,788000,0
+PRDO.US,D,20020716,000000,18.6,19.56,17.59,17.89,1011600,0
+PRDO.US,D,20020717,000000,17.8,18.26,17.59,17.91,1066800,0
+PRDO.US,D,20020718,000000,17.7,18.41,17.7,18.32,778600,0
+PRDO.US,D,20020719,000000,18.14,18.15,17.52,17.6,656600,0
+PRDO.US,D,20020722,000000,17.18,17.5,16.5,16.62,592800,0
+PRDO.US,D,20020723,000000,17.96,19.73,17.93,19.05,2432200,0
+PRDO.US,D,20020724,000000,18.88,20.25,18.63,19.89,1351600,0
+PRDO.US,D,20020725,000000,20,21.03,19.71,20.8,994400,0
+PRDO.US,D,20020726,000000,20.88,21.23,20.3,21.17,830400,0
+PRDO.US,D,20020729,000000,21.43,22.48,21.29,22.25,768400,0
+PRDO.US,D,20020730,000000,22.25,22.52,21.55,22.12,737200,0
+PRDO.US,D,20020731,000000,22.17,22.48,21.5,22.07,832400,0
+PRDO.US,D,20020801,000000,21.95,22.75,21.66,22.38,723800,0
+PRDO.US,D,20020802,000000,22.42,22.43,20.88,21.46,697600,0
+PRDO.US,D,20020805,000000,21.39,21.39,20.45,20.68,882800,0
+PRDO.US,D,20020806,000000,20.8,21.54,20.78,20.98,735600,0
+PRDO.US,D,20020807,000000,21.12,21.48,20.52,21.3,730000,0
+PRDO.US,D,20020808,000000,21.15,21.99,20.81,21.93,430400,0
+PRDO.US,D,20020809,000000,21.84,22.73,21.5,22.05,580800,0
+PRDO.US,D,20020812,000000,22.05,22.05,21.29,21.9,465200,0
+PRDO.US,D,20020813,000000,21.85,22.45,21.62,21.68,513200,0
+PRDO.US,D,20020814,000000,21.73,22.18,21.11,22.18,374800,0
+PRDO.US,D,20020815,000000,22.3,23.57,22.12,23.5,776400,0
+PRDO.US,D,20020816,000000,23.4,23.97,22.97,23.11,512000,0
+PRDO.US,D,20020819,000000,23.8,23.91,22.65,23.3,665200,0
+PRDO.US,D,20020820,000000,23.48,23.62,22.8,23.16,303600,0
+PRDO.US,D,20020821,000000,23.3,23.55,22.7,22.98,807800,0
+PRDO.US,D,20020822,000000,22.89,23.1,22.45,22.85,695400,0
+PRDO.US,D,20020823,000000,22.85,23,22.2,22.3,493200,0
+PRDO.US,D,20020826,000000,22.66,22.84,21.91,22.3,427000,0
+PRDO.US,D,20020827,000000,22.16,22.19,20.7,20.98,1322000,0
+PRDO.US,D,20020828,000000,21.07,21.73,20.63,20.77,698200,0
+PRDO.US,D,20020829,000000,20.82,22.7,20.73,22.52,804000,0
+PRDO.US,D,20020830,000000,22.55,22.85,22.23,22.3,772200,0
+PRDO.US,D,20020903,000000,22.27,22.5,21.84,22.12,500800,0
+PRDO.US,D,20020904,000000,22.02,23.11,22,23,736000,0
+PRDO.US,D,20020905,000000,22.64,22.8,22.25,22.5,402800,0
+PRDO.US,D,20020906,000000,22.54,22.8,22.29,22.71,943200,0
+PRDO.US,D,20020909,000000,22.82,23.29,22.64,23.24,630000,0
+PRDO.US,D,20020910,000000,23.27,23.68,22.93,23.5,484200,0
+PRDO.US,D,20020911,000000,23.52,23.77,22.95,23.09,542000,0
+PRDO.US,D,20020912,000000,23.02,23.05,22.25,22.32,510400,0
+PRDO.US,D,20020913,000000,22.3,22.57,22,22.5,343200,0
+PRDO.US,D,20020916,000000,22.5,22.66,22.25,22.43,267200,0
+PRDO.US,D,20020917,000000,22.5,22.89,22.05,22.32,525600,0
+PRDO.US,D,20020918,000000,22.2,23.12,22.08,22.81,407200,0
+PRDO.US,D,20020919,000000,22.73,22.9,22.33,22.42,375000,0
+PRDO.US,D,20020920,000000,22.5,22.84,22.19,22.84,465400,0
+PRDO.US,D,20020923,000000,22.84,22.84,22.43,22.52,417000,0
+PRDO.US,D,20020924,000000,22.37,22.86,22.28,22.72,368200,0
+PRDO.US,D,20020925,000000,22.75,23.32,22.09,23.1,635600,0
+PRDO.US,D,20020926,000000,23.19,23.95,23.16,23.94,689400,0
+PRDO.US,D,20020927,000000,23.93,24.32,23.23,23.37,770000,0
+PRDO.US,D,20020930,000000,23.43,24.23,22.76,24,633200,0
+PRDO.US,D,20021001,000000,24.85,25.55,24.46,25.52,11302400,0
+PRDO.US,D,20021002,000000,25.3,25.38,24.75,24.78,2975800,0
+PRDO.US,D,20021003,000000,24.75,24.79,24.13,24.17,1109200,0
+PRDO.US,D,20021004,000000,23.75,23.75,20.88,22.75,3985600,0
+PRDO.US,D,20021007,000000,22.68,23.43,22.68,22.91,1022800,0
+PRDO.US,D,20021008,000000,23.21,23.7,22.92,23.48,1091600,0
+PRDO.US,D,20021009,000000,23.4,23.69,23,23.13,573000,0
+PRDO.US,D,20021010,000000,23.15,24.08,22.57,23.89,887400,0
+PRDO.US,D,20021011,000000,24.27,25,23.95,24.05,1241200,0
+PRDO.US,D,20021014,000000,24,24.86,23.82,24.59,532800,0
+PRDO.US,D,20021015,000000,24.62,25.42,24.62,24.9,1414000,0
+PRDO.US,D,20021016,000000,24.62,25.25,24.52,25.23,768400,0
+PRDO.US,D,20021017,000000,25.48,25.93,25.27,25.48,862000,0
+PRDO.US,D,20021018,000000,25.5,25.5,24.93,24.98,809200,0
+PRDO.US,D,20021021,000000,25.05,26.25,25.05,26.2,978600,0
+PRDO.US,D,20021022,000000,21.7,22.2,20.7,22,9170000,0
+PRDO.US,D,20021023,000000,21.68,22.36,21.68,22.3,1563400,0
+PRDO.US,D,20021024,000000,22.43,22.62,22.25,22.53,1296800,0
+PRDO.US,D,20021025,000000,22.5,23.11,22.45,23.1,663000,0
+PRDO.US,D,20021028,000000,23.16,23.48,22.23,22.8,1272400,0
+PRDO.US,D,20021029,000000,22.77,22.79,21.91,22.06,994000,0
+PRDO.US,D,20021030,000000,22.48,23.15,21.18,21.34,2077000,0
+PRDO.US,D,20021031,000000,21.4,21.82,19.2,20.05,2698000,0
+PRDO.US,D,20021101,000000,20.35,21.3,19.77,21.23,1130600,0
+PRDO.US,D,20021104,000000,21.45,21.53,18.78,19.66,2188600,0
+PRDO.US,D,20021105,000000,19.62,20.3,19.57,19.98,1477800,0
+PRDO.US,D,20021106,000000,20.25,20.98,19.92,20.8,1004800,0
+PRDO.US,D,20021107,000000,20.8,21.12,20.3,21.01,732800,0
+PRDO.US,D,20021108,000000,20.98,21.5,20.52,21.2,593400,0
+PRDO.US,D,20021111,000000,21.4,21.4,20.48,20.77,573600,0
+PRDO.US,D,20021112,000000,20.76,21.38,20.52,20.84,702800,0
+PRDO.US,D,20021113,000000,20.84,22.1,20.61,21.7,854400,0
+PRDO.US,D,20021114,000000,21.75,22.23,21.39,21.61,444400,0
+PRDO.US,D,20021115,000000,21.63,21.66,21.14,21.38,583200,0
+PRDO.US,D,20021118,000000,21.38,21.7,20.88,20.93,627600,0
+PRDO.US,D,20021119,000000,20.84,21.2,20.43,20.77,482200,0
+PRDO.US,D,20021120,000000,20.75,21.05,20.15,20.45,975600,0
+PRDO.US,D,20021121,000000,20.41,20.72,20.11,20.25,1231600,0
+PRDO.US,D,20021122,000000,20.2,20.23,19.71,19.95,806000,0
+PRDO.US,D,20021125,000000,19.93,20.2,19.36,19.59,1000400,0
+PRDO.US,D,20021126,000000,19.57,19.84,19.02,19.02,1053000,0
+PRDO.US,D,20021127,000000,19.02,19.57,19.02,19.44,1063000,0
+PRDO.US,D,20021129,000000,19.48,19.5,19.26,19.45,228000,0
+PRDO.US,D,20021202,000000,19.48,19.82,18.61,19.05,981800,0
+PRDO.US,D,20021203,000000,18.73,18.96,18.4,18.68,1068400,0
+PRDO.US,D,20021204,000000,18.62,20.02,18.55,19.93,2282200,0
+PRDO.US,D,20021205,000000,20,20,19.18,19.25,784800,0
+PRDO.US,D,20021206,000000,19.25,19.84,19.25,19.66,1400800,0
+PRDO.US,D,20021209,000000,19.65,20.04,19.42,19.43,1130200,0
+PRDO.US,D,20021210,000000,19.8,20.13,19.66,19.84,911600,0
+PRDO.US,D,20021211,000000,19.83,20.12,19.62,20.02,636600,0
+PRDO.US,D,20021212,000000,20.07,20.67,19.99,20.43,925600,0
+PRDO.US,D,20021213,000000,20.38,20.38,19.3,19.42,803200,0
+PRDO.US,D,20021216,000000,19.4,19.6,18.94,19.48,944000,0
+PRDO.US,D,20021217,000000,19.47,19.47,18.91,19.02,548800,0
+PRDO.US,D,20021218,000000,19.25,19.85,19.23,19.5,1386400,0
+PRDO.US,D,20021219,000000,19.47,20.09,19.3,19.42,687200,0
+PRDO.US,D,20021220,000000,19.4,19.93,19.4,19.9,636400,0
+PRDO.US,D,20021223,000000,19.93,20.12,19.73,20.12,947200,0
+PRDO.US,D,20021224,000000,20.17,20.45,20.07,20.16,201200,0
+PRDO.US,D,20021226,000000,20.2,20.48,20.1,20.18,332000,0
+PRDO.US,D,20021227,000000,20.2,20.41,19.89,20.23,392800,0
+PRDO.US,D,20021230,000000,20.37,20.48,20.04,20.14,572000,0
+PRDO.US,D,20021231,000000,20.13,20.5,19.94,20,652000,0
+PRDO.US,D,20030102,000000,20,20.51,20,20.5,663200,0
+PRDO.US,D,20030103,000000,20.25,21.05,20.25,20.79,723200,0
+PRDO.US,D,20030106,000000,20.77,21.17,20.77,21,980800,0
+PRDO.US,D,20030107,000000,20.98,21.05,20.6,20.68,496000,0
+PRDO.US,D,20030108,000000,20.64,20.67,19.73,19.75,880800,0
+PRDO.US,D,20030109,000000,19.79,20.22,19.75,20.02,731200,0
+PRDO.US,D,20030110,000000,20.02,20.06,19.84,19.98,752200,0
+PRDO.US,D,20030113,000000,20,20.7,20,20.52,716800,0
+PRDO.US,D,20030114,000000,20.72,21.01,20.62,20.88,673400,0
+PRDO.US,D,20030115,000000,20.88,20.95,20.7,20.84,725600,0
+PRDO.US,D,20030116,000000,20.71,20.93,19.99,20.11,545600,0
+PRDO.US,D,20030117,000000,20.07,20.07,19.43,19.54,870000,0
+PRDO.US,D,20030121,000000,19.62,19.82,18.95,19.12,476800,0
+PRDO.US,D,20030122,000000,19.12,19.54,18.98,19.14,586400,0
+PRDO.US,D,20030123,000000,19.18,19.83,19.18,19.34,514000,0
+PRDO.US,D,20030124,000000,19.3,19.72,19.08,19.08,564000,0
+PRDO.US,D,20030127,000000,19.1,19.77,19.02,19.63,583600,0
+PRDO.US,D,20030128,000000,19.73,20.45,19.63,20.05,1145200,0
+PRDO.US,D,20030129,000000,21.49,23.29,21.46,23.22,4987600,0
+PRDO.US,D,20030130,000000,23.16,23.84,22.91,23.31,2356800,0
+PRDO.US,D,20030131,000000,23.24,23.66,23,23.45,752800,0
+PRDO.US,D,20030203,000000,23.55,23.8,23.3,23.41,770800,0
+PRDO.US,D,20030204,000000,23.41,23.74,23.23,23.4,803600,0
+PRDO.US,D,20030205,000000,23.45,23.88,23.41,23.57,689200,0
+PRDO.US,D,20030206,000000,23.56,23.81,23.2,23.7,756000,0
+PRDO.US,D,20030207,000000,23.71,23.98,23.53,23.65,660400,0
+PRDO.US,D,20030210,000000,23.66,23.9,23.02,23.58,674400,0
+PRDO.US,D,20030211,000000,23.59,23.98,23.2,23.43,1483800,0
+PRDO.US,D,20030212,000000,23.43,23.52,22.6,22.69,867200,0
+PRDO.US,D,20030213,000000,22.68,22.96,22.61,22.96,1301800,0
+PRDO.US,D,20030214,000000,23,23.16,22.57,22.78,974000,0
+PRDO.US,D,20030218,000000,22.84,23.33,22.73,23.32,495200,0
+PRDO.US,D,20030219,000000,23.16,23.18,22.38,22.52,522000,0
+PRDO.US,D,20030220,000000,22.4,22.96,22.34,22.84,577200,0
+PRDO.US,D,20030221,000000,22.93,23.5,22.7,23.42,469600,0
+PRDO.US,D,20030224,000000,23.5,23.57,23.01,23.03,272400,0
+PRDO.US,D,20030225,000000,22.98,22.99,22.61,22.84,317000,0
+PRDO.US,D,20030226,000000,22.9,23.13,22.62,22.75,446000,0
+PRDO.US,D,20030227,000000,22.6,23.02,22.59,22.93,328200,0
+PRDO.US,D,20030228,000000,23.11,23.38,22.88,23.25,420600,0
+PRDO.US,D,20030303,000000,23.36,23.64,23.16,23.3,558800,0
+PRDO.US,D,20030304,000000,23.18,23.91,23.16,23.41,582000,0
+PRDO.US,D,20030305,000000,23.42,23.96,23.41,23.89,500400,0
+PRDO.US,D,20030306,000000,23.82,23.91,23.34,23.46,613600,0
+PRDO.US,D,20030307,000000,23.35,23.89,23.03,23.86,1069200,0
+PRDO.US,D,20030310,000000,23.81,23.91,23.21,23.43,356600,0
+PRDO.US,D,20030311,000000,23.15,23.62,22.86,23.34,495800,0
+PRDO.US,D,20030312,000000,23.2,23.36,22.89,23.11,399200,0
+PRDO.US,D,20030313,000000,23.21,23.77,23.11,23.77,604400,0
+PRDO.US,D,20030314,000000,23.81,24.02,23.55,24,720400,0
+PRDO.US,D,20030317,000000,23.73,24.81,23.71,24.62,782400,0
+PRDO.US,D,20030318,000000,24.64,24.7,24.07,24.27,698800,0
+PRDO.US,D,20030319,000000,24.05,24.76,24.03,24.46,610000,0
+PRDO.US,D,20030320,000000,24.45,25.23,24.38,25.11,691200,0
+PRDO.US,D,20030321,000000,25.2,25.73,25.16,25.5,862400,0
+PRDO.US,D,20030324,000000,25.12,25.23,24.4,24.64,789200,0
+PRDO.US,D,20030325,000000,24.55,25.68,23.85,25.36,732800,0
+PRDO.US,D,20030326,000000,25.42,25.77,25.14,25.48,636000,0
+PRDO.US,D,20030327,000000,24.12,25.17,24.04,24.7,1591400,0
+PRDO.US,D,20030328,000000,24.7,25.5,24.4,24.55,831600,0
+PRDO.US,D,20030331,000000,24.58,24.71,23.79,24.46,918000,0
+PRDO.US,D,20030401,000000,24.52,25.35,24.52,25.3,1048600,0
+PRDO.US,D,20030402,000000,25.48,26.3,25.43,25.68,634600,0
+PRDO.US,D,20030403,000000,25.7,25.91,25.44,25.68,529000,0
+PRDO.US,D,20030404,000000,25.61,25.71,24.92,25.23,476400,0
+PRDO.US,D,20030407,000000,25.15,25.8,25.08,25.13,589200,0
+PRDO.US,D,20030408,000000,25.32,25.36,24.73,24.88,326000,0
+PRDO.US,D,20030409,000000,24.88,25.43,24.88,25.27,550600,0
+PRDO.US,D,20030410,000000,25.25,25.47,25.05,25.36,508000,0
+PRDO.US,D,20030411,000000,25.4,26.04,25.25,25.93,614800,0
+PRDO.US,D,20030414,000000,25.52,26.83,25.45,26.57,696000,0
+PRDO.US,D,20030415,000000,26.57,27.12,26.29,26.95,1014000,0
+PRDO.US,D,20030416,000000,27.05,27.15,25.48,25.82,1024800,0
+PRDO.US,D,20030417,000000,25.86,26.72,25.77,26.5,663200,0
+PRDO.US,D,20030421,000000,26.58,26.58,25.91,26.08,376000,0
+PRDO.US,D,20030422,000000,26.15,26.45,26,26.36,429600,0
+PRDO.US,D,20030423,000000,27.48,29.36,27.3,28.96,3506000,0
+PRDO.US,D,20030424,000000,28.75,29.19,28.4,28.95,1048600,0
+PRDO.US,D,20030425,000000,29.02,29.09,27.96,28.05,803400,0
+PRDO.US,D,20030428,000000,28.07,29.36,27.9,29.3,1535200,0
+PRDO.US,D,20030429,000000,29.34,29.54,29,29.41,917200,0
+PRDO.US,D,20030430,000000,29.63,30.15,29.19,30.01,823400,0
+PRDO.US,D,20030501,000000,29.91,30.08,29.52,29.65,574400,0
+PRDO.US,D,20030502,000000,29.77,30.45,29.55,30.26,746800,0
+PRDO.US,D,20030505,000000,30.33,31,30.32,30.57,846400,0
+PRDO.US,D,20030506,000000,30.75,30.82,30.16,30.28,820000,0
+PRDO.US,D,20030507,000000,30.27,30.37,30,30.2,592000,0
+PRDO.US,D,20030508,000000,30.02,30.23,29.8,30.05,542800,0
+PRDO.US,D,20030509,000000,30,30.65,30,30.39,487800,0
+PRDO.US,D,20030512,000000,30.48,31.22,30.23,31.1,620400,0
+PRDO.US,D,20030513,000000,30.98,31,30.65,30.82,877600,0
+PRDO.US,D,20030514,000000,30.8,30.8,30.42,30.55,537600,0
+PRDO.US,D,20030515,000000,30.48,30.79,30.48,30.55,600800,0
+PRDO.US,D,20030516,000000,30.41,30.63,30.12,30.27,473800,0
+PRDO.US,D,20030519,000000,30.07,30.12,29.15,29.35,824400,0
+PRDO.US,D,20030520,000000,29.32,29.38,28.76,28.91,899800,0
+PRDO.US,D,20030521,000000,28.92,29.39,28.61,29.32,625600,0
+PRDO.US,D,20030522,000000,29.27,29.82,28.95,28.98,763200,0
+PRDO.US,D,20030523,000000,28.91,28.95,28.51,28.7,550000,0
+PRDO.US,D,20030527,000000,28.75,29.7,28.5,29.62,534000,0
+PRDO.US,D,20030528,000000,29.57,30.3,29.57,29.93,457200,0
+PRDO.US,D,20030529,000000,29.91,30.55,29.9,30.14,748000,0
+PRDO.US,D,20030530,000000,30.15,30.72,30.15,30.7,475600,0
+PRDO.US,D,20030602,000000,30.89,31.05,30.3,30.34,587200,0
+PRDO.US,D,20030603,000000,30.49,30.67,30.15,30.22,520000,0
+PRDO.US,D,20030604,000000,30.25,31.32,30.18,31.25,764000,0
+PRDO.US,D,20030605,000000,31.2,32.53,31,32.41,1190800,0
+PRDO.US,D,20030606,000000,32.5,32.84,31.16,31.4,701600,0
+PRDO.US,D,20030609,000000,31.39,31.41,30.41,30.5,542000,0
+PRDO.US,D,20030610,000000,30.48,30.82,30.39,30.61,537200,0
+PRDO.US,D,20030611,000000,30.59,30.77,30.35,30.55,712800,0
+PRDO.US,D,20030612,000000,30.45,30.66,30.23,30.29,537200,0
+PRDO.US,D,20030613,000000,30.39,30.45,29.98,30.25,473200,0
+PRDO.US,D,20030616,000000,30.5,32.97,30.31,32.8,2408400,0
+PRDO.US,D,20030617,000000,32.91,33.52,32.41,33.35,1344000,0
+PRDO.US,D,20030618,000000,33.26,34.66,33.15,34.66,1020200,0
+PRDO.US,D,20030619,000000,34.66,34.66,33.03,33.46,957200,0
+PRDO.US,D,20030620,000000,33.79,33.86,33.25,33.31,634800,0
+PRDO.US,D,20030623,000000,32.87,32.88,31.68,32.1,1800400,0
+PRDO.US,D,20030624,000000,32.12,32.66,32.01,32.18,738400,0
+PRDO.US,D,20030625,000000,32.27,33,31.92,32.65,1076600,0
+PRDO.US,D,20030626,000000,32.64,33.42,32.63,33.27,845200,0
+PRDO.US,D,20030627,000000,33.2,34.12,33.12,33.87,953200,0
+PRDO.US,D,20030630,000000,34.11,34.41,33.87,34.15,858000,0
+PRDO.US,D,20030701,000000,34.18,35.74,34.08,35.73,1017200,0
+PRDO.US,D,20030702,000000,35.79,36.62,35.45,36.6,1550800,0
+PRDO.US,D,20030703,000000,36.42,36.91,36.15,36.38,517600,0
+PRDO.US,D,20030707,000000,36.56,36.76,36.3,36.7,530000,0
+PRDO.US,D,20030708,000000,36.67,37.54,36.58,37.3,526600,0
+PRDO.US,D,20030709,000000,37.3,37.91,37.21,37.52,674200,0
+PRDO.US,D,20030710,000000,37.2,37.88,37.2,37.76,1047600,0
+PRDO.US,D,20030711,000000,37.83,38.79,37.79,38.51,726600,0
+PRDO.US,D,20030714,000000,38.7,39.49,38.57,38.83,751200,0
+PRDO.US,D,20030715,000000,39.13,39.37,37.66,38.22,1142800,0
+PRDO.US,D,20030716,000000,38.23,38.5,37.19,37.27,657200,0
+PRDO.US,D,20030717,000000,37.27,37.54,36.05,36.6,967800,0
+PRDO.US,D,20030718,000000,36.65,37.94,36.51,37.7,460800,0
+PRDO.US,D,20030721,000000,37.66,37.7,37.12,37.16,582000,0
+PRDO.US,D,20030722,000000,36.48,36.67,36.04,36.49,1308400,0
+PRDO.US,D,20030723,000000,40.1,41.37,39.44,41.05,4344800,0
+PRDO.US,D,20030724,000000,41.3,43.44,41.12,42.31,1909600,0
+PRDO.US,D,20030725,000000,42.8,42.84,40.82,41.1,1471800,0
+PRDO.US,D,20030728,000000,41.05,42.15,41.02,41.3,1037600,0
+PRDO.US,D,20030729,000000,41.45,42.12,40.99,41.62,879200,0
+PRDO.US,D,20030730,000000,41.7,42.12,41.3,41.77,365200,0
+PRDO.US,D,20030731,000000,42.04,42.17,41.41,41.57,419200,0
+PRDO.US,D,20030801,000000,41.55,41.99,40.83,41.9,506800,0
+PRDO.US,D,20030804,000000,41.95,42.27,41.2,41.99,474200,0
+PRDO.US,D,20030805,000000,41.88,41.94,41.11,41.37,458400,0
+PRDO.US,D,20030806,000000,41.4,41.4,40.26,41.02,679200,0
+PRDO.US,D,20030807,000000,40.92,41.9,40.4,41.75,593200,0
+PRDO.US,D,20030808,000000,41.81,42.12,41.68,41.99,506000,0
+PRDO.US,D,20030811,000000,42.05,42.6,41.63,42.51,501000,0
+PRDO.US,D,20030812,000000,42.71,43.07,41.88,43.05,641000,0
+PRDO.US,D,20030813,000000,43.09,44.23,43.02,44.23,1015200,0
+PRDO.US,D,20030814,000000,44.25,44.84,44.03,44.26,594400,0
+PRDO.US,D,20030815,000000,44.38,44.77,43.62,44.1,234800,0
+PRDO.US,D,20030818,000000,44.33,46.13,44.2,45.77,805600,0
+PRDO.US,D,20030819,000000,46.27,46.35,45.45,46.35,1074800,0
+PRDO.US,D,20030820,000000,45.92,46.38,45.75,46.27,580000,0
+PRDO.US,D,20030821,000000,46.37,46.98,46.05,46.5,616200,0
+PRDO.US,D,20030822,000000,46.75,46.79,45.02,45.09,673600,0
+PRDO.US,D,20030825,000000,45.05,45.07,43.52,43.91,1086400,0
+PRDO.US,D,20030826,000000,43.62,44.84,43.22,44.53,1032500,0
+PRDO.US,D,20030827,000000,43.31,43.55,42.44,43.01,1567600,0
+PRDO.US,D,20030828,000000,42.57,45.78,42.57,45.45,1491300,0
+PRDO.US,D,20030829,000000,45.65,45.95,44.76,45.04,702700,0
+PRDO.US,D,20030902,000000,45.13,45.65,44.75,45.29,866100,0
+PRDO.US,D,20030903,000000,45.8,46.1,45.15,45.23,1018600,0
+PRDO.US,D,20030904,000000,45.13,45.67,45,45.15,782600,0
+PRDO.US,D,20030905,000000,45.28,45.37,43.57,43.99,1256400,0
+PRDO.US,D,20030908,000000,44.28,44.55,43.61,44.2,629300,0
+PRDO.US,D,20030909,000000,44.79,44.88,44,44.56,491200,0
+PRDO.US,D,20030910,000000,44.4,44.84,44.17,44.19,575900,0
+PRDO.US,D,20030911,000000,44.59,45.3,44.25,45.28,804800,0
+PRDO.US,D,20030912,000000,45.26,47.97,45.14,47.96,1566800,0
+PRDO.US,D,20030915,000000,48.5,48.8,47.5,47.84,1028600,0
+PRDO.US,D,20030916,000000,48.13,49.29,47.91,49.1,1709100,0
+PRDO.US,D,20030917,000000,49.48,50.25,49.23,50,1207300,0
+PRDO.US,D,20030918,000000,50.41,50.46,49.38,49.7,980900,0
+PRDO.US,D,20030919,000000,49.7,50,48.42,48.78,1811600,0
+PRDO.US,D,20030922,000000,48.16,48.73,47.65,48.59,1120800,0
+PRDO.US,D,20030923,000000,49.07,49.45,47.31,48,1118500,0
+PRDO.US,D,20030924,000000,48.1,48.73,47.31,47.75,894600,0
+PRDO.US,D,20030925,000000,47.61,48.05,46.83,47.08,611400,0
+PRDO.US,D,20030926,000000,46.8,47.6,45.78,46.06,905100,0
+PRDO.US,D,20030929,000000,46.27,46.5,45.7,46.09,656200,0
+PRDO.US,D,20030930,000000,46.03,46.1,44.79,45.31,942800,0
+PRDO.US,D,20031001,000000,45.59,47.78,45.44,47.72,940800,0
+PRDO.US,D,20031002,000000,48.27,48.47,46.76,47.59,782700,0
+PRDO.US,D,20031003,000000,48.48,48.73,47.99,48.25,518300,0
+PRDO.US,D,20031006,000000,48.28,49.44,48.19,49.4,523600,0
+PRDO.US,D,20031007,000000,48.4,49.5,47.68,48.95,1030900,0
+PRDO.US,D,20031008,000000,49.13,49.62,47.08,47.83,1054900,0
+PRDO.US,D,20031009,000000,48.3,48.81,46.8,47.38,866400,0
+PRDO.US,D,20031010,000000,48.06,48.26,47.67,47.8,505600,0
+PRDO.US,D,20031013,000000,48.08,48.25,47.57,47.63,391800,0
+PRDO.US,D,20031014,000000,47.7,47.75,45.87,46.1,1522000,0
+PRDO.US,D,20031015,000000,46.24,46.31,42.3,43.15,5398600,0
+PRDO.US,D,20031016,000000,43.5,44.7,42.9,43.1,2500800,0
+PRDO.US,D,20031017,000000,42.65,44.58,42.52,43.17,1274300,0
+PRDO.US,D,20031020,000000,42.68,44.42,42.64,43.93,1423500,0
+PRDO.US,D,20031021,000000,44.54,46.4,44.42,46.15,2031400,0
+PRDO.US,D,20031022,000000,48.66,51.88,48.25,49.5,7241200,0
+PRDO.US,D,20031023,000000,49.92,52.1,49.02,51.68,2467900,0
+PRDO.US,D,20031024,000000,51.68,52.43,50.63,52.35,1383000,0
+PRDO.US,D,20031027,000000,52.59,53,51.08,52.14,2512000,0
+PRDO.US,D,20031028,000000,51.83,52.96,51.56,52.16,1446300,0
+PRDO.US,D,20031029,000000,53.24,55.3,52.55,55.11,2367700,0
+PRDO.US,D,20031030,000000,56.19,56.2,54.69,54.7,1930800,0
+PRDO.US,D,20031031,000000,54.61,54.63,53.06,53.55,1297500,0
+PRDO.US,D,20031103,000000,54.03,55.12,53.79,54.95,863500,0
+PRDO.US,D,20031104,000000,54.61,55.25,53.68,54.22,1363500,0
+PRDO.US,D,20031105,000000,54.32,54.97,53.6,54.71,877200,0
+PRDO.US,D,20031106,000000,54.94,55.27,54.28,54.75,916400,0
+PRDO.US,D,20031107,000000,54.74,55.09,54.04,54.13,732700,0
+PRDO.US,D,20031110,000000,54.7,54.75,52.54,52.69,1100500,0
+PRDO.US,D,20031111,000000,53.2,53.39,51.14,51.64,1649900,0
+PRDO.US,D,20031112,000000,51.55,53,51.45,52.99,1424200,0
+PRDO.US,D,20031113,000000,52.61,53,52.33,52.33,1202400,0
+PRDO.US,D,20031114,000000,53.72,54.6,52.7,52.91,997200,0
+PRDO.US,D,20031117,000000,49.35,49.75,42.56,45.81,14539400,0
+PRDO.US,D,20031118,000000,47.64,48.36,46.81,47.35,5898100,0
+PRDO.US,D,20031119,000000,48.74,50.23,47.61,49.42,2902300,0
+PRDO.US,D,20031120,000000,49.7,49.94,48.3,48.8,1576400,0
+PRDO.US,D,20031121,000000,48.71,49.6,48.71,49.42,919700,0
+PRDO.US,D,20031124,000000,49.75,52.12,49.7,52.06,1709900,0
+PRDO.US,D,20031125,000000,52.14,52.29,49.99,50.45,2543100,0
+PRDO.US,D,20031126,000000,51.22,51.5,49.8,50.59,895500,0
+PRDO.US,D,20031128,000000,50.79,51.41,50.41,51.28,234500,0
+PRDO.US,D,20031201,000000,51.42,54.05,51.3,53.84,1666500,0
+PRDO.US,D,20031202,000000,53.87,54.84,53.76,54.76,948200,0
+PRDO.US,D,20031203,000000,54.6,55.64,39.2,39.48,18318200,0
+PRDO.US,D,20031204,000000,43.79,44.09,31.5,36.54,50803900,0
+PRDO.US,D,20031205,000000,36.77,39.33,33,38.45,22939500,0
+PRDO.US,D,20031208,000000,38.04,39.83,38.03,39.17,5851800,0
+PRDO.US,D,20031209,000000,39.34,39.87,37.62,37.86,3564900,0
+PRDO.US,D,20031210,000000,38.22,38.75,36.51,38.43,3500700,0
+PRDO.US,D,20031211,000000,38.25,40.6,38.14,40.35,3562700,0
+PRDO.US,D,20031212,000000,40.8,41.8,39.8,40.27,3505200,0
+PRDO.US,D,20031215,000000,40.9,41.17,36.98,37.62,7391900,0
+PRDO.US,D,20031216,000000,37.55,38.5,37.2,37.45,2704200,0
+PRDO.US,D,20031217,000000,37.49,38.12,36.3,37.85,2081000,0
+PRDO.US,D,20031218,000000,37.79,38.98,37.29,37.58,2021600,0
+PRDO.US,D,20031219,000000,37.01,38.17,36.4,36.78,4811000,0
+PRDO.US,D,20031222,000000,37.04,37.19,36.22,36.9,1489500,0
+PRDO.US,D,20031223,000000,36.89,38.19,36.3,37.99,2235400,0
+PRDO.US,D,20031224,000000,37.89,38.6,37.75,38.5,830200,0
+PRDO.US,D,20031226,000000,38.65,38.98,38.48,38.5,1031500,0
+PRDO.US,D,20031229,000000,38.3,40.66,38.26,40.4,2117900,0
+PRDO.US,D,20031230,000000,40.02,40.14,39.32,39.91,1770400,0
+PRDO.US,D,20031231,000000,40.09,40.83,39.99,40.25,1337000,0
+PRDO.US,D,20040102,000000,39.79,42.07,39.75,41.72,3818800,0
+PRDO.US,D,20040105,000000,41.8,43.1,41.46,42.62,2487500,0
+PRDO.US,D,20040106,000000,42.54,45.46,42.41,44.95,4667300,0
+PRDO.US,D,20040107,000000,44.94,47,44.36,46.56,3022100,0
+PRDO.US,D,20040108,000000,47.19,48,44.79,46.33,3472500,0
+PRDO.US,D,20040109,000000,45.21,47.75,45.21,47.15,1720800,0
+PRDO.US,D,20040112,000000,47.8,49.83,47.42,49.67,1979800,0
+PRDO.US,D,20040113,000000,49.97,50.28,48.63,49.01,2598800,0
+PRDO.US,D,20040114,000000,49.12,49.74,48.21,48.8,1545100,0
+PRDO.US,D,20040115,000000,48.5,49.27,47.78,48.59,1264900,0
+PRDO.US,D,20040116,000000,48.39,49.3,48.25,48.45,1124100,0
+PRDO.US,D,20040120,000000,48.72,51,48.5,50.93,1682100,0
+PRDO.US,D,20040121,000000,50.5,51.54,50.01,50.46,1440200,0
+PRDO.US,D,20040122,000000,50.74,50.86,49.58,49.65,1136800,0
+PRDO.US,D,20040123,000000,49.65,51.31,49.65,50.9,1176500,0
+PRDO.US,D,20040126,000000,50.5,51.4,50.4,51.12,710000,0
+PRDO.US,D,20040127,000000,51.25,51.73,50.18,50.48,1594300,0
+PRDO.US,D,20040128,000000,49.74,49.75,46.63,47.1,3875900,0
+PRDO.US,D,20040129,000000,47.78,51,45.7,49.5,4953800,0
+PRDO.US,D,20040130,000000,50.05,50.92,47.99,50.36,2305800,0
+PRDO.US,D,20040202,000000,50.57,51.61,49.7,50.65,1504500,0
+PRDO.US,D,20040203,000000,50.56,50.63,48.5,48.59,2710100,0
+PRDO.US,D,20040204,000000,48.89,53.5,48.33,52,4702500,0
+PRDO.US,D,20040205,000000,51.78,53.3,51.75,51.95,1652200,0
+PRDO.US,D,20040206,000000,51.85,53.28,51.59,53.15,1568400,0
+PRDO.US,D,20040209,000000,52.01,53.6,51.91,53.25,1137500,0
+PRDO.US,D,20040210,000000,53.3,55.29,53,54.48,2000100,0
+PRDO.US,D,20040211,000000,54.06,54.47,53.66,54.25,1509000,0
+PRDO.US,D,20040212,000000,53.7,54.68,53.51,53.79,909300,0
+PRDO.US,D,20040213,000000,53.81,54.73,52.41,52.41,925300,0
+PRDO.US,D,20040217,000000,52.99,53.39,51.76,52.03,835200,0
+PRDO.US,D,20040218,000000,51.76,52.7,51.69,52.5,732400,0
+PRDO.US,D,20040219,000000,52.8,53.35,52.11,52.11,879300,0
+PRDO.US,D,20040220,000000,52.16,52.76,51.5,52.38,851600,0
+PRDO.US,D,20040223,000000,52.39,52.65,50.86,51,1231500,0
+PRDO.US,D,20040224,000000,50.99,52.24,50.75,51.46,1222000,0
+PRDO.US,D,20040225,000000,51.2,51.29,47.17,48.8,6169500,0
+PRDO.US,D,20040226,000000,48.77,50.25,47.65,49.2,2700800,0
+PRDO.US,D,20040227,000000,48.93,50.12,48.93,49.83,1353600,0
+PRDO.US,D,20040301,000000,50.18,51.24,49.73,50.75,1532600,0
+PRDO.US,D,20040302,000000,50.49,50.79,49.89,50.45,1886800,0
+PRDO.US,D,20040303,000000,50.25,51.13,49.14,50.21,1025500,0
+PRDO.US,D,20040304,000000,50.22,51.8,49.94,51.35,1536500,0
+PRDO.US,D,20040305,000000,51.11,52.79,50.67,52.17,1273000,0
+PRDO.US,D,20040308,000000,52.1,52.86,51.13,51.29,984200,0
+PRDO.US,D,20040309,000000,51.16,51.16,48.85,49.23,1690100,0
+PRDO.US,D,20040310,000000,49.11,49.25,47.26,47.5,2281200,0
+PRDO.US,D,20040311,000000,47.1,47.49,45.12,46.43,3860600,0
+PRDO.US,D,20040312,000000,46.5,48.49,45.11,46.47,4596100,0
+PRDO.US,D,20040315,000000,46.06,48.09,46,46.68,1455100,0
+PRDO.US,D,20040316,000000,47.74,48.57,47.2,48.36,1585700,0
+PRDO.US,D,20040317,000000,48.24,48.84,48.01,48.56,1096200,0
+PRDO.US,D,20040318,000000,48.55,48.55,47.66,48.03,1597100,0
+PRDO.US,D,20040319,000000,46.14,48.21,46,47.66,1317500,0
+PRDO.US,D,20040322,000000,47.24,47.52,46.55,47.07,1080700,0
+PRDO.US,D,20040323,000000,47.62,49.6,47.48,49,1690900,0
+PRDO.US,D,20040324,000000,49.11,51.43,48.74,50.66,1791000,0
+PRDO.US,D,20040325,000000,51.24,54.32,51.17,53.21,3006200,0
+PRDO.US,D,20040326,000000,53.42,55.56,53.31,55.16,2542400,0
+PRDO.US,D,20040329,000000,55.75,58.69,55.33,57.59,3585700,0
+PRDO.US,D,20040330,000000,57.22,57.73,56.4,56.83,1713300,0
+PRDO.US,D,20040331,000000,56.75,57.36,56.07,56.55,1290600,0
+PRDO.US,D,20040401,000000,56.79,58.39,56.55,58.27,2205500,0
+PRDO.US,D,20040402,000000,58.92,59.79,58.33,59.57,1894100,0
+PRDO.US,D,20040405,000000,59.38,59.94,58.82,59.76,1374500,0
+PRDO.US,D,20040406,000000,59.4,59.66,57.27,57.61,2149700,0
+PRDO.US,D,20040407,000000,58.7,59.13,57.75,58.6,1641600,0
+PRDO.US,D,20040408,000000,58.95,59.95,57.77,57.9,1134500,0
+PRDO.US,D,20040412,000000,57.95,59.41,57.43,59.2,749293,0
+PRDO.US,D,20040413,000000,59.63,60.12,59.1,59.82,1419940,0
+PRDO.US,D,20040414,000000,59.29,62.54,59.24,61.52,2908496,0
+PRDO.US,D,20040415,000000,61.75,62.85,61.01,62.63,1718022,0
+PRDO.US,D,20040416,000000,62.83,64.36,61.9,62.31,2422090,0
+PRDO.US,D,20040419,000000,62.24,64.57,61.45,64.12,1391553,0
+PRDO.US,D,20040420,000000,64.08,64.74,61.56,62.5,2691702,0
+PRDO.US,D,20040421,000000,66.72,70.91,65.06,70.66,7574665,0
+PRDO.US,D,20040422,000000,69.77,70.78,69.22,69.94,2696970,0
+PRDO.US,D,20040423,000000,68.95,69.18,66.69,67.58,3396101,0
+PRDO.US,D,20040426,000000,67.58,69.12,66.98,68.23,1997537,0
+PRDO.US,D,20040427,000000,68.4,68.57,65.13,65.59,1940635,0
+PRDO.US,D,20040428,000000,63.77,65.5,63.16,64.32,2133711,0
+PRDO.US,D,20040429,000000,64.32,65.79,63.39,64.03,1205438,0
+PRDO.US,D,20040430,000000,64.68,65.23,63.7,63.98,1253855,0
+PRDO.US,D,20040503,000000,63.7,68.25,63.25,67.85,3695839,0
+PRDO.US,D,20040504,000000,67.7,68.49,66.8,67.49,1710301,0
+PRDO.US,D,20040505,000000,67.33,68.97,66.55,68.8,1132327,0
+PRDO.US,D,20040506,000000,68,69.9,67.82,69.38,1209453,0
+PRDO.US,D,20040507,000000,68.67,69.78,66.72,66.87,1183843,0
+PRDO.US,D,20040510,000000,66.2,66.33,61.94,63.26,2609140,0
+PRDO.US,D,20040511,000000,64.24,65.32,62.55,64.54,2310365,0
+PRDO.US,D,20040512,000000,64.53,64.9,61.52,63.66,2220408,0
+PRDO.US,D,20040513,000000,63.35,65.94,63.25,65.22,1498200,0
+PRDO.US,D,20040514,000000,65.41,65.76,64.13,64.26,1015726,0
+PRDO.US,D,20040517,000000,63.31,63.75,62.22,62.67,1400095,0
+PRDO.US,D,20040518,000000,63.25,64.11,63.14,64.11,960447,0
+PRDO.US,D,20040519,000000,64.38,65.26,63.73,63.73,1794762,0
+PRDO.US,D,20040520,000000,63.57,64.03,61.97,62.09,1636983,0
+PRDO.US,D,20040521,000000,62.4,62.91,61.52,62.56,1284604,0
+PRDO.US,D,20040524,000000,58.71,63,58.45,62.29,2499998,0
+PRDO.US,D,20040525,000000,62.58,65.28,61.5,65.07,1989378,0
+PRDO.US,D,20040526,000000,64.73,65.7,64.5,64.94,918093,0
+PRDO.US,D,20040527,000000,64.59,66.79,64.36,66.41,1630711,0
+PRDO.US,D,20040528,000000,66.72,67.97,65.89,67.97,2589713,0
+PRDO.US,D,20040601,000000,67.23,67.99,66.3,67.08,1272859,0
+PRDO.US,D,20040602,000000,67.62,67.8,66.34,66.64,1295524,0
+PRDO.US,D,20040603,000000,66.59,66.66,65.05,65.05,795927,0
+PRDO.US,D,20040604,000000,65.68,67,65.3,66.25,1292217,0
+PRDO.US,D,20040607,000000,66.66,68.5,66.33,68.24,1161089,0
+PRDO.US,D,20040608,000000,67.86,69.67,67.52,69.27,1362349,0
+PRDO.US,D,20040609,000000,68.67,70.09,68.67,69.1,1862401,0
+PRDO.US,D,20040610,000000,69.21,70.78,69.17,69.98,1796578,0
+PRDO.US,D,20040614,000000,69.85,70,66.57,67.2,1857343,0
+PRDO.US,D,20040615,000000,68.3,68.81,67.69,68.04,1230376,0
+PRDO.US,D,20040616,000000,68.62,69.97,68,69.52,1197570,0
+PRDO.US,D,20040617,000000,69.24,69.74,65.06,67.03,5341035,0
+PRDO.US,D,20040618,000000,56.59,63.02,55.15,56.24,31592314,0
+PRDO.US,D,20040621,000000,56.86,57,53.78,56.19,9775264,0
+PRDO.US,D,20040622,000000,56.58,59.34,55.31,58.58,5895299,0
+PRDO.US,D,20040623,000000,49.84,50.85,43.18,44.11,29846816,0
+PRDO.US,D,20040624,000000,41.9,46.46,40.85,44.75,21976300,0
+PRDO.US,D,20040625,000000,44.76,46.65,44.67,44.97,6562799,0
+PRDO.US,D,20040628,000000,45,47.75,44.9,46.88,5455382,0
+PRDO.US,D,20040629,000000,46.73,48.25,43.76,44.45,7848575,0
+PRDO.US,D,20040630,000000,43.61,46,43.32,45.56,5193880,0
+PRDO.US,D,20040701,000000,45.79,46.5,44.84,45,2226011,0
+PRDO.US,D,20040702,000000,43.41,43.55,41.74,42.25,5474808,0
+PRDO.US,D,20040706,000000,41.76,42.86,41.4,42.06,2479486,0
+PRDO.US,D,20040707,000000,42.1,44.23,41.95,43.85,3255914,0
+PRDO.US,D,20040708,000000,43.39,46.24,43.28,44.85,2546708,0
+PRDO.US,D,20040709,000000,45.6,45.99,44.27,44.89,1325311,0
+PRDO.US,D,20040712,000000,45,45.67,43.56,44.24,2598903,0
+PRDO.US,D,20040713,000000,44.52,44.83,43.6,44.08,1504578,0
+PRDO.US,D,20040714,000000,44.04,44.38,42.91,44.05,2091361,0
+PRDO.US,D,20040715,000000,44.05,44.54,43.55,44.11,2127847,0
+PRDO.US,D,20040716,000000,44.36,44.81,41.99,42.25,2249372,0
+PRDO.US,D,20040719,000000,42.08,42.61,40.58,41.45,2638958,0
+PRDO.US,D,20040720,000000,41.14,43.46,39.04,43.15,3356080,0
+PRDO.US,D,20040721,000000,43.35,44.8,41.36,41.88,5484973,0
+PRDO.US,D,20040722,000000,41.78,43.21,41.43,42.98,1779040,0
+PRDO.US,D,20040723,000000,42.37,43.89,42.29,42.5,1778783,0
+PRDO.US,D,20040726,000000,41,43.9,39.72,42.58,6200798,0
+PRDO.US,D,20040727,000000,42.8,45.1,42.25,44.5,3404871,0
+PRDO.US,D,20040728,000000,39.55,39.62,32.65,33.63,38202900,0
+PRDO.US,D,20040729,000000,34,34.55,32.73,34.55,7219653,0
+PRDO.US,D,20040730,000000,34.21,34.94,33.51,33.81,3789589,0
+PRDO.US,D,20040802,000000,28.99,30.3,28.5,29.6,18765842,0
+PRDO.US,D,20040803,000000,30.33,30.47,29.3,29.43,10302803,0
+PRDO.US,D,20040804,000000,29.52,30.14,28.1,28.26,4864430,0
+PRDO.US,D,20040805,000000,28.41,28.79,27.3,27.31,2888198,0
+PRDO.US,D,20040806,000000,27.31,29.23,26.89,28.48,5940148,0
+PRDO.US,D,20040809,000000,28.01,29.38,27.95,28.83,2411280,0
+PRDO.US,D,20040810,000000,28.49,29.94,28.37,29.02,2833871,0
+PRDO.US,D,20040811,000000,28.75,31.14,28.61,30.79,5026279,0
+PRDO.US,D,20040812,000000,30.75,33.85,30.55,33,9636441,0
+PRDO.US,D,20040813,000000,32.8,33,31.59,31.99,2439821,0
+PRDO.US,D,20040816,000000,31.37,31.94,31,31.52,1748163,0
+PRDO.US,D,20040817,000000,32.08,32.33,31.54,31.83,1295564,0
+PRDO.US,D,20040818,000000,31.28,31.39,29.75,30.86,5840118,0
+PRDO.US,D,20040819,000000,30.78,31.13,29.87,30.26,2416954,0
+PRDO.US,D,20040820,000000,30.25,31.75,29.99,30.97,1652847,0
+PRDO.US,D,20040823,000000,31.42,31.91,30.29,30.49,2008959,0
+PRDO.US,D,20040824,000000,30.74,31.1,30.27,30.5,1479923,0
+PRDO.US,D,20040825,000000,30.5,31.39,30.45,31.01,1493414,0
+PRDO.US,D,20040826,000000,27.91,31.12,27.81,30.94,12238647,0
+PRDO.US,D,20040827,000000,31,32.49,30.57,31.05,2820262,0
+PRDO.US,D,20040830,000000,30.75,31.16,30.48,30.62,924914,0
+PRDO.US,D,20040831,000000,30.5,31.01,30.29,30.84,1107734,0
+PRDO.US,D,20040901,000000,31.3,32.94,30.86,32.55,3180138,0
+PRDO.US,D,20040902,000000,31.81,35.22,31.55,34.51,4725711,0
+PRDO.US,D,20040903,000000,34.57,35.29,34.43,34.51,1402447,0
+PRDO.US,D,20040907,000000,34.9,35.16,33.38,34.7,2271330,0
+PRDO.US,D,20040908,000000,34.75,35.73,33.52,34.03,2105683,0
+PRDO.US,D,20040909,000000,34.12,34.69,33.64,34.15,1189568,0
+PRDO.US,D,20040910,000000,34.25,34.91,33.51,34.48,1746914,0
+PRDO.US,D,20040913,000000,34.51,35.63,34,34.68,2088255,0
+PRDO.US,D,20040914,000000,34.28,34.5,33.36,33.74,2201664,0
+PRDO.US,D,20040915,000000,33.55,33.68,31.61,31.97,3292304,0
+PRDO.US,D,20040916,000000,31.78,32.75,31.45,31.63,1793299,0
+PRDO.US,D,20040917,000000,31.92,32.36,30.13,30.5,2904445,0
+PRDO.US,D,20040920,000000,29.3,30.05,28.88,29.54,2847733,0
+PRDO.US,D,20040921,000000,29.5,29.57,28.69,28.83,2370015,0
+PRDO.US,D,20040922,000000,29.9,31.27,28.64,28.98,5679561,0
+PRDO.US,D,20040923,000000,29.06,29.18,28.03,28.21,2023215,0
+PRDO.US,D,20040924,000000,28.32,29,27.89,28.65,2466384,0
+PRDO.US,D,20040927,000000,28.42,28.55,27.51,27.77,2291467,0
+PRDO.US,D,20040928,000000,27.86,28.09,27.25,27.9,1863479,0
+PRDO.US,D,20040929,000000,28.21,30.05,28.06,29.02,4762221,0
+PRDO.US,D,20040930,000000,29.23,29.23,28.31,28.43,1779424,0
+PRDO.US,D,20041001,000000,29.03,29.8,28.61,29.58,1767133,0
+PRDO.US,D,20041004,000000,29.1,29.14,27.5,27.84,4053286,0
+PRDO.US,D,20041005,000000,27.92,28.35,27.65,28.08,2027631,0
+PRDO.US,D,20041006,000000,27.95,28.18,27.15,27.5,1968294,0
+PRDO.US,D,20041007,000000,27.2,27.74,26.32,26.84,2393931,0
+PRDO.US,D,20041008,000000,26.66,27.2,26.32,26.75,1335369,0
+PRDO.US,D,20041011,000000,26.89,27.48,26.46,27.4,1580881,0
+PRDO.US,D,20041012,000000,26.96,29.38,26.94,29.14,6748706,0
+PRDO.US,D,20041013,000000,29.32,29.45,27.79,28.28,3352807,0
+PRDO.US,D,20041014,000000,28,28.6,27.92,28.12,1349502,0
+PRDO.US,D,20041015,000000,28.27,28.42,27.61,28.13,995763,0
+PRDO.US,D,20041018,000000,28.58,28.58,27.79,28.41,1942117,0
+PRDO.US,D,20041019,000000,28.51,28.51,27.66,27.76,1654923,0
+PRDO.US,D,20041020,000000,27.7,28.03,27.04,27.52,1097286,0
+PRDO.US,D,20041021,000000,27.1,27.46,26.69,26.97,2309593,0
+PRDO.US,D,20041022,000000,27.15,27.72,26.82,27.22,1086260,0
+PRDO.US,D,20041025,000000,26.95,28.15,26.22,27.62,2047264,0
+PRDO.US,D,20041026,000000,27.25,28.48,27.22,27.94,4249844,0
+PRDO.US,D,20041027,000000,31.18,32.98,30.94,31.1,11095517,0
+PRDO.US,D,20041028,000000,30.75,32.74,30.25,32.01,3528563,0
+PRDO.US,D,20041029,000000,31.91,32.39,30.82,31.37,2495699,0
+PRDO.US,D,20041101,000000,31.39,31.67,30.9,31.13,1608466,0
+PRDO.US,D,20041102,000000,31.39,32.57,31.2,31.64,1463748,0
+PRDO.US,D,20041103,000000,32.3,32.4,30.03,30.71,3279337,0
+PRDO.US,D,20041104,000000,30.39,31.15,29.83,30.9,3179301,0
+PRDO.US,D,20041105,000000,30.91,31.17,30.41,30.82,1391710,0
+PRDO.US,D,20041108,000000,31.01,31.49,30.7,31.3,3021860,0
+PRDO.US,D,20041109,000000,30.44,30.85,30.25,30.49,1517838,0
+PRDO.US,D,20041110,000000,30.8,32.3,30.68,32.17,4635242,0
+PRDO.US,D,20041111,000000,32.15,32.96,31.86,32.63,3179223,0
+PRDO.US,D,20041112,000000,32.62,35.1,32.14,35,3910487,0
+PRDO.US,D,20041115,000000,34.96,35.83,34.79,35.8,3710558,0
+PRDO.US,D,20041116,000000,35.8,37.29,35.27,36.71,3072426,0
+PRDO.US,D,20041117,000000,37.3,37.52,36.75,37.44,2151277,0
+PRDO.US,D,20041118,000000,37.48,37.67,36.87,37.44,2108553,0
+PRDO.US,D,20041119,000000,37.63,37.68,34.63,35.01,3932914,0
+PRDO.US,D,20041122,000000,35.44,37.49,35.25,37.05,2312425,0
+PRDO.US,D,20041123,000000,36.67,37.36,36.53,37.09,1236831,0
+PRDO.US,D,20041124,000000,37.38,39.2,37.38,39.01,2257804,0
+PRDO.US,D,20041126,000000,38.89,39.25,38.2,38.31,528836,0
+PRDO.US,D,20041129,000000,39.05,39.34,38,38.9,1406388,0
+PRDO.US,D,20041130,000000,38.74,39.25,38.18,38.9,1271611,0
+PRDO.US,D,20041201,000000,38.81,40.5,38.74,40.45,1656247,0
+PRDO.US,D,20041202,000000,40.59,41.15,40.09,40.35,1621433,0
+PRDO.US,D,20041203,000000,40.34,40.43,38.94,39.06,1647743,0
+PRDO.US,D,20041206,000000,38.62,40.65,38.61,39.86,1977149,0
+PRDO.US,D,20041207,000000,39.65,42.2,37.61,40.71,4052490,0
+PRDO.US,D,20041208,000000,41.38,43.09,41.11,42.32,2420827,0
+PRDO.US,D,20041209,000000,42.02,42.65,40.64,41.17,2841347,0
+PRDO.US,D,20041210,000000,41.16,41.31,39.88,40.85,1405011,0
+PRDO.US,D,20041213,000000,40.94,41.5,39.47,39.88,1867965,0
+PRDO.US,D,20041214,000000,40.17,41.66,39.77,40.2,4054506,0
+PRDO.US,D,20041215,000000,39.81,41.3,38.13,39.05,4760844,0
+PRDO.US,D,20041216,000000,38,38.37,37.25,37.85,4247132,0
+PRDO.US,D,20041217,000000,38.34,38.34,35.6,36.51,3983608,0
+PRDO.US,D,20041220,000000,37.15,38.11,36.52,36.98,1652722,0
+PRDO.US,D,20041221,000000,36.89,38.28,36.88,38.16,1640437,0
+PRDO.US,D,20041222,000000,38,39.21,37.99,38.97,1635492,0
+PRDO.US,D,20041223,000000,39,39.69,38.01,38.91,1204689,0
+PRDO.US,D,20041227,000000,39,39.46,38.04,38.61,843201,0
+PRDO.US,D,20041228,000000,38.21,39.43,38.21,39.43,642336,0
+PRDO.US,D,20041229,000000,39.49,40.15,39.02,40.1,1588344,0
+PRDO.US,D,20041230,000000,40,40.5,39.95,40.4,840262,0
+PRDO.US,D,20041231,000000,40.48,40.49,39.97,40,885962,0
+PRDO.US,D,20050103,000000,40.92,41,39.47,39.71,1759918,0
+PRDO.US,D,20050104,000000,40.06,40.67,38.94,39.55,1847509,0
+PRDO.US,D,20050105,000000,39.66,40.66,39.29,40.22,1980943,0
+PRDO.US,D,20050106,000000,40.2,40.97,39.87,40.32,1494395,0
+PRDO.US,D,20050107,000000,40.56,40.7,39.98,40.1,1238600,0
+PRDO.US,D,20050110,000000,40.09,40.65,40,40.25,879065,0
+PRDO.US,D,20050111,000000,40.62,42.41,40.62,42.05,3145585,0
+PRDO.US,D,20050112,000000,42.27,42.27,41.75,42.04,2451733,0
+PRDO.US,D,20050113,000000,42.2,42.43,41.08,41.09,2522993,0
+PRDO.US,D,20050114,000000,41.38,41.38,40.7,41,1638303,0
+PRDO.US,D,20050118,000000,40.95,41.15,40.27,40.77,1155965,0
+PRDO.US,D,20050119,000000,40.8,40.9,39.62,39.74,1814164,0
+PRDO.US,D,20050120,000000,39.51,40.23,39.36,39.54,974279,0
+PRDO.US,D,20050121,000000,39.54,39.83,39.27,39.47,1536116,0
+PRDO.US,D,20050124,000000,41.25,41.75,39.16,39.38,2807860,0
+PRDO.US,D,20050125,000000,39.48,39.98,39.2,39.42,1116944,0
+PRDO.US,D,20050126,000000,39.89,39.94,38.48,38.84,1390409,0
+PRDO.US,D,20050127,000000,38.76,39.4,38.11,39.01,1449688,0
+PRDO.US,D,20050128,000000,39.11,39.3,36.57,37.92,5268161,0
+PRDO.US,D,20050131,000000,38.61,40.54,38.61,40.3,7945234,0
+PRDO.US,D,20050201,000000,39.85,40.64,39.15,40.56,3300233,0
+PRDO.US,D,20050202,000000,40.56,40.91,40.21,40.24,1193561,0
+PRDO.US,D,20050203,000000,40.35,40.77,39.66,40.22,1218595,0
+PRDO.US,D,20050204,000000,39.94,40.87,39.94,40.65,1195592,0
+PRDO.US,D,20050207,000000,40.5,41,40.32,40.51,740673,0
+PRDO.US,D,20050208,000000,40.44,41.61,40.43,40.95,1779155,0
+PRDO.US,D,20050209,000000,41.03,41.03,39.98,40.21,1082891,0
+PRDO.US,D,20050210,000000,40.17,40.3,38.01,38.44,2776958,0
+PRDO.US,D,20050211,000000,38.31,39.25,38.31,38.68,1174744,0
+PRDO.US,D,20050214,000000,39.1,40.66,39.01,39.6,2157291,0
+PRDO.US,D,20050215,000000,39.95,40.09,38.66,39.21,2352277,0
+PRDO.US,D,20050216,000000,36.4,37.19,35.31,37.19,8081976,0
+PRDO.US,D,20050217,000000,37.15,37.78,36.5,36.69,2013244,0
+PRDO.US,D,20050218,000000,36.65,37.27,35.59,35.91,2949869,0
+PRDO.US,D,20050222,000000,35.59,35.77,33.71,33.92,3553266,0
+PRDO.US,D,20050223,000000,33.97,34.56,33.3,34.33,2242758,0
+PRDO.US,D,20050224,000000,34.17,34.88,33.62,34.73,1553333,0
+PRDO.US,D,20050225,000000,34.86,35.5,34.5,35.05,1121089,0
+PRDO.US,D,20050228,000000,35.11,35.29,33.7,34.15,2509173,0
+PRDO.US,D,20050301,000000,34.15,35.25,34.15,34.85,2031885,0
+PRDO.US,D,20050302,000000,34.8,35.05,34.4,34.78,1193034,0
+PRDO.US,D,20050303,000000,34.91,34.92,34.5,34.63,1161154,0
+PRDO.US,D,20050304,000000,34.89,35.98,34.69,35.29,1216632,0
+PRDO.US,D,20050307,000000,35.61,36.07,35.15,35.86,863751,0
+PRDO.US,D,20050308,000000,35.77,35.85,34.81,35.18,1266653,0
+PRDO.US,D,20050309,000000,35.13,35.32,34.11,34.28,1727270,0
+PRDO.US,D,20050310,000000,34.3,34.44,33.45,33.62,1911516,0
+PRDO.US,D,20050311,000000,33.7,34.17,32.94,33.22,1508421,0
+PRDO.US,D,20050314,000000,33.2,33.63,32.81,33.04,1421635,0
+PRDO.US,D,20050315,000000,33.08,33.27,32.58,32.74,760252,0
+PRDO.US,D,20050316,000000,32.56,38.13,32.5,36.35,8873641,0
+PRDO.US,D,20050317,000000,36.21,37.47,36.21,36.64,2393033,0
+PRDO.US,D,20050318,000000,36.61,37.2,36.5,37.07,1798356,0
+PRDO.US,D,20050321,000000,36.96,37.18,36.17,36.54,1228184,0
+PRDO.US,D,20050322,000000,36.68,36.68,35.12,35.23,1658984,0
+PRDO.US,D,20050323,000000,35.27,35.83,35.12,35.38,1004488,0
+PRDO.US,D,20050324,000000,34.95,35.82,34.6,34.98,1109988,0
+PRDO.US,D,20050328,000000,35,35,34.56,34.6,1222506,0
+PRDO.US,D,20050329,000000,34.1,34.55,33.14,33.7,2756272,0
+PRDO.US,D,20050330,000000,33.92,34.51,32.66,34.06,2152101,0
+PRDO.US,D,20050331,000000,33.99,34.91,33.35,34.26,1801675,0
+PRDO.US,D,20050401,000000,34.44,34.84,33.38,33.46,1434287,0
+PRDO.US,D,20050404,000000,33.44,33.45,31.77,32.38,3308111,0
+PRDO.US,D,20050405,000000,32.51,35.63,32.49,33.97,4858434,0
+PRDO.US,D,20050406,000000,34.21,34.36,33.25,33.27,1167918,0
+PRDO.US,D,20050407,000000,33.27,33.47,32.82,33.34,1247921,0
+PRDO.US,D,20050408,000000,33.34,33.34,31.76,32,2467936,0
+PRDO.US,D,20050411,000000,33.63,33.7,32,33.06,3112160,0
+PRDO.US,D,20050412,000000,33.21,33.42,32.4,32.77,2129921,0
+PRDO.US,D,20050413,000000,32.77,33.4,32.31,32.76,1794362,0
+PRDO.US,D,20050414,000000,32.75,33.16,32.36,32.39,1223273,0
+PRDO.US,D,20050415,000000,32.38,33.83,32.38,32.73,2935702,0
+PRDO.US,D,20050418,000000,32.86,33.54,32.76,33.26,1487619,0
+PRDO.US,D,20050419,000000,33.45,34,33.27,33.73,1598121,0
+PRDO.US,D,20050420,000000,33.66,33.75,31.95,32.01,2595058,0
+PRDO.US,D,20050421,000000,32.25,32.89,32.19,32.39,1578655,0
+PRDO.US,D,20050422,000000,32.64,33.15,32.18,33.06,1772687,0
+PRDO.US,D,20050425,000000,33.33,34.45,32.96,34.1,1983694,0
+PRDO.US,D,20050426,000000,34.21,34.43,33.78,33.86,1733238,0
+PRDO.US,D,20050427,000000,33,34.02,32.55,33.37,2200891,0
+PRDO.US,D,20050428,000000,33.32,33.32,32.21,32.46,2264866,0
+PRDO.US,D,20050429,000000,32.61,32.88,31.29,31.44,3574783,0
+PRDO.US,D,20050502,000000,31.6,32.82,31.22,32.15,3904150,0
+PRDO.US,D,20050503,000000,33.8,33.85,29.01,29.02,21784260,0
+PRDO.US,D,20050504,000000,29.2,29.8,28.73,29.6,6038313,0
+PRDO.US,D,20050505,000000,29.81,31.41,29.6,31.32,4638560,0
+PRDO.US,D,20050506,000000,31.1,31.38,30.72,30.79,2473624,0
+PRDO.US,D,20050509,000000,30.93,33,30.8,32.7,4249922,0
+PRDO.US,D,20050510,000000,32.05,33.36,31.9,32.79,1849284,0
+PRDO.US,D,20050511,000000,33.05,33.5,32.45,33.3,1403366,0
+PRDO.US,D,20050512,000000,33.25,33.47,32.5,32.65,2138456,0
+PRDO.US,D,20050513,000000,32.66,32.89,32.15,32.79,1284486,0
+PRDO.US,D,20050516,000000,32.61,32.62,31.5,31.94,2008462,0
+PRDO.US,D,20050517,000000,31.94,32.14,31.64,31.9,3179094,0
+PRDO.US,D,20050518,000000,32.07,33.07,31.7,32.86,2823261,0
+PRDO.US,D,20050519,000000,33.05,33.48,32.65,33.45,1448363,0
+PRDO.US,D,20050520,000000,33.5,34.7,33.33,34.7,2021106,0
+PRDO.US,D,20050523,000000,35.01,35.53,34.79,35.14,1725553,0
+PRDO.US,D,20050524,000000,35.15,35.27,34.8,34.99,1018655,0
+PRDO.US,D,20050525,000000,34.99,34.99,33.87,34.39,1447348,0
+PRDO.US,D,20050526,000000,34.55,35.04,34.55,35,913761,0
+PRDO.US,D,20050527,000000,35.1,35.1,34.9,34.97,397626,0
+PRDO.US,D,20050531,000000,35.08,35.08,34.54,34.67,660334,0
+PRDO.US,D,20050601,000000,34.56,35.47,34.55,35.29,1680025,0
+PRDO.US,D,20050602,000000,35.29,35.59,34.78,35.44,1351718,0
+PRDO.US,D,20050603,000000,35.46,35.46,34.47,34.82,940197,0
+PRDO.US,D,20050606,000000,35,35.58,34.71,35.45,796879,0
+PRDO.US,D,20050607,000000,35.54,36.8,35.22,36.31,1394033,0
+PRDO.US,D,20050608,000000,36.25,36.71,35.9,36.28,1055827,0
+PRDO.US,D,20050609,000000,36.33,39.2,35.99,38.9,3487626,0
+PRDO.US,D,20050610,000000,38.85,39.09,37.86,38.47,1147174,0
+PRDO.US,D,20050613,000000,38.29,39.35,38.11,38.99,1127507,0
+PRDO.US,D,20050614,000000,38.82,39.6,38.82,39.23,1402560,0
+PRDO.US,D,20050615,000000,39.43,39.43,37.2,37.98,1824526,0
+PRDO.US,D,20050616,000000,38.04,38.23,37.34,37.53,1373793,0
+PRDO.US,D,20050617,000000,37.89,38.15,37.07,37.4,2116082,0
+PRDO.US,D,20050620,000000,37.25,37.35,36.45,36.98,1420547,0
+PRDO.US,D,20050621,000000,37.1,38.3,36.95,37.6,1343253,0
+PRDO.US,D,20050622,000000,37.91,37.91,36.94,37.2,1146848,0
+PRDO.US,D,20050623,000000,35.79,37.19,35.3,36.59,3167404,0
+PRDO.US,D,20050624,000000,36.79,36.79,36,36.34,507502,0
+PRDO.US,D,20050627,000000,37.36,38.96,37.2,38.36,3478437,0
+PRDO.US,D,20050628,000000,37.92,38.67,37.25,38.51,1733715,0
+PRDO.US,D,20050629,000000,38.54,39.58,36.72,37.27,5347039,0
+PRDO.US,D,20050630,000000,37.29,37.58,36,36.61,2007964,0
+PRDO.US,D,20050701,000000,36.51,37.98,36.51,37.69,1714697,0
+PRDO.US,D,20050705,000000,37.6,38.45,37.44,38.28,1389548,0
+PRDO.US,D,20050706,000000,38.49,38.55,37.4,37.76,888663,0
+PRDO.US,D,20050707,000000,37.37,38.43,37.14,37.83,1236801,0
+PRDO.US,D,20050708,000000,38.15,38.8,37.62,38.4,1849076,0
+PRDO.US,D,20050711,000000,38.7,39.16,38.52,38.79,841797,0
+PRDO.US,D,20050712,000000,38.54,39,38.35,38.74,929967,0
+PRDO.US,D,20050713,000000,38.86,40.15,38.58,39.96,1681091,0
+PRDO.US,D,20050714,000000,40.16,40.25,39.35,39.88,2068817,0
+PRDO.US,D,20050715,000000,40.06,40.67,39.86,40.6,1637722,0
+PRDO.US,D,20050718,000000,40.75,41.5,40.69,41.11,1751587,0
+PRDO.US,D,20050719,000000,41.39,41.5,37.15,37.94,7050289,0
+PRDO.US,D,20050720,000000,38.49,38.53,37.53,37.8,2434220,0
+PRDO.US,D,20050721,000000,37.73,37.73,36.87,37.31,2001992,0
+PRDO.US,D,20050722,000000,37.45,37.49,36.35,36.88,2129183,0
+PRDO.US,D,20050725,000000,36.88,36.97,35.57,35.91,1843985,0
+PRDO.US,D,20050726,000000,35.74,36.7,35.68,36.47,1749915,0
+PRDO.US,D,20050727,000000,36.7,37.81,36.49,37.55,1212948,0
+PRDO.US,D,20050728,000000,37.62,39.53,37.62,38.96,2748991,0
+PRDO.US,D,20050729,000000,38.99,39,38.31,38.79,1350281,0
+PRDO.US,D,20050801,000000,39,40.15,38.75,39.12,3310626,0
+PRDO.US,D,20050802,000000,37.13,38.08,36.25,37.53,7869342,0
+PRDO.US,D,20050803,000000,37.46,37.81,37.01,37.76,1598783,0
+PRDO.US,D,20050804,000000,37.41,37.76,37.05,37.31,2042442,0
+PRDO.US,D,20050805,000000,37.23,37.61,37,37.52,1302663,0
+PRDO.US,D,20050808,000000,37.69,38,37.38,37.73,1792975,0
+PRDO.US,D,20050809,000000,37.73,37.84,37.48,37.71,949214,0
+PRDO.US,D,20050810,000000,37.75,38,37.5,37.72,1960318,0
+PRDO.US,D,20050811,000000,37.82,38.42,37.53,38.08,1548488,0
+PRDO.US,D,20050812,000000,38,38.23,37.6,37.87,1524714,0
+PRDO.US,D,20050815,000000,37.5,38.6,37.44,38.45,1630831,0
+PRDO.US,D,20050816,000000,38.38,38.46,38.05,38.28,1336726,0
+PRDO.US,D,20050817,000000,38.18,38.58,37.86,37.94,1820791,0
+PRDO.US,D,20050818,000000,37.62,37.95,37.42,37.7,2721362,0
+PRDO.US,D,20050819,000000,37.55,37.95,37.55,37.7,995600,0
+PRDO.US,D,20050822,000000,37.79,37.96,37,37.76,2142124,0
+PRDO.US,D,20050823,000000,37.59,38.02,37.48,37.96,1302187,0
+PRDO.US,D,20050824,000000,37.95,38.6,37.74,38.1,1464105,0
+PRDO.US,D,20050825,000000,37.96,38.27,37.54,38.15,757901,0
+PRDO.US,D,20050826,000000,38.1,38.3,37.65,38,928265,0
+PRDO.US,D,20050829,000000,37.85,38.95,37.68,38.81,1238130,0
+PRDO.US,D,20050830,000000,38.72,38.92,38.38,38.62,1255190,0
+PRDO.US,D,20050831,000000,38.49,39.26,38.44,39.2,986789,0
+PRDO.US,D,20050901,000000,39.13,39.69,38.85,39.49,1149741,0
+PRDO.US,D,20050902,000000,39.48,39.98,39,39.2,990381,0
+PRDO.US,D,20050906,000000,39.19,39.59,39,39.12,811588,0
+PRDO.US,D,20050907,000000,39.11,39.44,38.93,39.27,773077,0
+PRDO.US,D,20050908,000000,39.08,39.78,38.72,38.98,600878,0
+PRDO.US,D,20050909,000000,38.99,39.72,38.88,39.53,633482,0
+PRDO.US,D,20050912,000000,39.31,39.88,39.29,39.78,394434,0
+PRDO.US,D,20050913,000000,39.67,39.99,39.31,39.62,694164,0
+PRDO.US,D,20050914,000000,39.51,39.7,38.71,38.74,946671,0
+PRDO.US,D,20050915,000000,38.84,39.34,38.6,38.92,832556,0
+PRDO.US,D,20050916,000000,38.82,40,38.65,39.72,1392302,0
+PRDO.US,D,20050919,000000,39.61,39.7,37.3,37.49,2233737,0
+PRDO.US,D,20050920,000000,37.75,37.85,36.12,36.55,1701019,0
+PRDO.US,D,20050921,000000,36.32,36.69,35.4,35.58,1762256,0
+PRDO.US,D,20050922,000000,35.58,36.19,35.4,36.04,822322,0
+PRDO.US,D,20050923,000000,35.95,37.03,35.6,36.5,1519990,0
+PRDO.US,D,20050926,000000,36.72,37.24,36.37,37.04,849202,0
+PRDO.US,D,20050927,000000,37.15,37.47,36.88,37.2,840453,0
+PRDO.US,D,20050928,000000,37.45,37.45,36.33,36.53,837921,0
+PRDO.US,D,20050929,000000,36.52,36.59,35.63,36.09,1417817,0
+PRDO.US,D,20050930,000000,35.98,36.34,35.3,35.56,1803250,0
+PRDO.US,D,20051003,000000,35.72,36.43,35.72,35.89,890821,0
+PRDO.US,D,20051004,000000,35.77,36.11,34.93,35.19,1063160,0
+PRDO.US,D,20051005,000000,35.21,35.3,34.13,34.17,1677223,0
+PRDO.US,D,20051006,000000,33.35,34,33,33.6,2460904,0
+PRDO.US,D,20051007,000000,33.65,34.56,33.36,34.36,1133581,0
+PRDO.US,D,20051010,000000,34.14,34.21,33.53,34.2,1161750,0
+PRDO.US,D,20051011,000000,34.25,34.41,34,34.05,1830541,0
+PRDO.US,D,20051012,000000,34,34.5,33.16,33.49,2075488,0
+PRDO.US,D,20051013,000000,33.24,34.36,33.24,33.84,1012030,0
+PRDO.US,D,20051014,000000,33.84,34.19,33,33.95,1212241,0
+PRDO.US,D,20051017,000000,33.85,34.41,33.62,34.39,740045,0
+PRDO.US,D,20051018,000000,34.39,34.45,33.86,34.19,782862,0
+PRDO.US,D,20051019,000000,34,35,33.03,34.6,1041559,0
+PRDO.US,D,20051020,000000,34.7,34.78,33.73,34.35,1651719,0
+PRDO.US,D,20051021,000000,34.59,35.74,34.41,35.05,1419008,0
+PRDO.US,D,20051024,000000,35.23,35.33,34.58,34.93,1033031,0
+PRDO.US,D,20051025,000000,34.82,35.16,34.56,35,1245248,0
+PRDO.US,D,20051026,000000,34.87,35.16,34.35,34.59,935478,0
+PRDO.US,D,20051027,000000,34.56,34.85,33.96,33.98,825495,0
+PRDO.US,D,20051028,000000,34.08,35.38,34.05,35.3,1253838,0
+PRDO.US,D,20051031,000000,35.32,36.21,35,35.59,1695122,0
+PRDO.US,D,20051101,000000,35.6,35.83,35,35.09,1350639,0
+PRDO.US,D,20051102,000000,35.18,37.13,34.98,36.18,1761688,0
+PRDO.US,D,20051103,000000,33.56,35.04,33.21,34.14,3328814,0
+PRDO.US,D,20051104,000000,34.14,34.19,33.5,33.8,1562819,0
+PRDO.US,D,20051107,000000,34.02,34.92,33.75,34.82,1076488,0
+PRDO.US,D,20051108,000000,35.69,35.72,34.53,35.12,1701358,0
+PRDO.US,D,20051109,000000,35.05,35.18,34.6,34.91,1151038,0
+PRDO.US,D,20051110,000000,35.04,36,34.51,35.95,1185198,0
+PRDO.US,D,20051111,000000,36.02,36.02,35.43,35.57,795408,0
+PRDO.US,D,20051114,000000,35.55,35.87,34.75,35.07,852891,0
+PRDO.US,D,20051115,000000,35,35.12,34.62,34.81,998122,0
+PRDO.US,D,20051116,000000,34.81,35.1,34.07,34.15,1132578,0
+PRDO.US,D,20051117,000000,34.17,35.11,34.07,35.11,1837653,0
+PRDO.US,D,20051118,000000,35.46,35.46,34.9,35.15,911779,0
+PRDO.US,D,20051121,000000,35.24,35.98,34.97,35.97,813881,0
+PRDO.US,D,20051122,000000,35.68,35.99,35.32,35.62,593141,0
+PRDO.US,D,20051123,000000,35.65,36.28,35.51,36.03,628859,0
+PRDO.US,D,20051125,000000,36.16,36.87,36.05,36.79,341934,0
+PRDO.US,D,20051128,000000,36.76,36.85,36.38,36.43,784645,0
+PRDO.US,D,20051129,000000,36.53,36.99,36.53,36.83,514616,0
+PRDO.US,D,20051130,000000,36.93,37.43,36.64,37.3,1273707,0
+PRDO.US,D,20051201,000000,37.6,38.88,37.53,38.49,2187877,0
+PRDO.US,D,20051202,000000,38.4,38.79,38.13,38.44,834631,0
+PRDO.US,D,20051205,000000,38.3,39.3,38.3,38.84,617593,0
+PRDO.US,D,20051206,000000,37.7,37.7,34.05,34.22,8309998,0
+PRDO.US,D,20051207,000000,34.51,35.89,34.51,35.7,2882702,0
+PRDO.US,D,20051208,000000,35.64,38.37,35.45,35.55,2693460,0
+PRDO.US,D,20051209,000000,35.49,35.63,34.21,34.64,2381042,0
+PRDO.US,D,20051212,000000,34.8,34.8,32.94,33.09,3222408,0
+PRDO.US,D,20051213,000000,32.88,33.11,31.78,32.53,4502696,0
+PRDO.US,D,20051214,000000,32.34,33,32.32,32.65,2249856,0
+PRDO.US,D,20051215,000000,32.56,32.95,32.29,32.63,1644721,0
+PRDO.US,D,20051216,000000,32.55,32.86,32.21,32.47,5678823,0
+PRDO.US,D,20051219,000000,32.53,32.65,32.3,32.49,1708551,0
+PRDO.US,D,20051220,000000,32.47,32.88,32.39,32.57,795563,0
+PRDO.US,D,20051221,000000,32.55,33.08,32.55,32.85,998575,0
+PRDO.US,D,20051222,000000,32.8,33.15,32.54,32.91,672028,0
+PRDO.US,D,20051223,000000,33.12,33.88,32.99,33.56,898302,0
+PRDO.US,D,20051227,000000,33.4,33.4,32.77,32.77,760977,0
+PRDO.US,D,20051228,000000,32.95,33.68,32.75,33.65,562446,0
+PRDO.US,D,20051229,000000,33.65,33.9,33.19,33.5,505021,0
+PRDO.US,D,20051230,000000,33.29,33.89,33.11,33.72,665501,0
+PRDO.US,D,20060103,000000,33,33.41,31.8,32.96,2194164,0
+PRDO.US,D,20060104,000000,32.86,33.02,32.28,32.43,1075633,0
+PRDO.US,D,20060105,000000,32.56,33.57,32.27,33.39,1631283,0
+PRDO.US,D,20060106,000000,33.52,33.67,32.45,32.81,1514969,0
+PRDO.US,D,20060109,000000,32.65,32.7,32.27,32.41,1486287,0
+PRDO.US,D,20060110,000000,32.29,32.75,32.26,32.71,1581659,0
+PRDO.US,D,20060111,000000,32.75,33.16,31.88,32.06,1370790,0
+PRDO.US,D,20060112,000000,32.04,32.15,31.54,31.6,908158,0
+PRDO.US,D,20060113,000000,31.6,31.97,31.13,31.26,1259894,0
+PRDO.US,D,20060117,000000,31.2,31.54,30.88,31.42,2238361,0
+PRDO.US,D,20060118,000000,31.29,31.65,30.92,31.14,1171792,0
+PRDO.US,D,20060119,000000,31.37,31.47,31,31.29,649572,0
+PRDO.US,D,20060120,000000,31.18,31.28,30.37,30.61,2455730,0
+PRDO.US,D,20060123,000000,30.69,30.79,30.33,30.49,1239762,0
+PRDO.US,D,20060124,000000,30.5,30.92,30.24,30.56,1073188,0
+PRDO.US,D,20060125,000000,30.7,30.75,30.41,30.62,584132,0
+PRDO.US,D,20060126,000000,30.75,31.72,30.75,31.59,1086477,0
+PRDO.US,D,20060127,000000,31.61,32.37,31.59,32,1048865,0
+PRDO.US,D,20060130,000000,31.91,32.17,31.69,32.11,931168,0
+PRDO.US,D,20060131,000000,32.08,32.6,32.01,32.49,1115770,0
+PRDO.US,D,20060201,000000,32.26,33.3,32.04,33.15,1275656,0
+PRDO.US,D,20060202,000000,32.98,33.3,32.5,33.12,603705,0
+PRDO.US,D,20060203,000000,33.12,33.99,33.11,33.9,1138313,0
+PRDO.US,D,20060206,000000,33.9,33.9,33.05,33.79,608101,0
+PRDO.US,D,20060207,000000,33.79,33.96,33.55,33.82,436817,0
+PRDO.US,D,20060208,000000,33.9,35,33.63,34.92,1554457,0
+PRDO.US,D,20060209,000000,34.86,35.47,34.86,35.46,890636,0
+PRDO.US,D,20060210,000000,35.29,35.43,34.35,35.1,732801,0
+PRDO.US,D,20060213,000000,35.23,35.23,34.12,34.38,1339440,0
+PRDO.US,D,20060214,000000,34.59,35.19,34.11,34.86,1200857,0
+PRDO.US,D,20060215,000000,34.86,34.97,34.44,34.51,1492082,0
+PRDO.US,D,20060216,000000,33.38,34.17,33.28,33.75,2389649,0
+PRDO.US,D,20060217,000000,33.78,34.26,33.52,33.87,1178089,0
+PRDO.US,D,20060221,000000,33.73,34,32.87,32.92,1509142,0
+PRDO.US,D,20060222,000000,32.92,33.37,32.92,33.01,1156504,0
+PRDO.US,D,20060223,000000,32.9,33.15,32.81,32.98,1358807,0
+PRDO.US,D,20060224,000000,32.93,33.96,32.92,33.8,1197471,0
+PRDO.US,D,20060227,000000,34.08,34.3,33.83,33.9,747238,0
+PRDO.US,D,20060228,000000,32.9,33.87,32.49,32.84,1751331,0
+PRDO.US,D,20060301,000000,33.13,33.46,32.72,33.33,987612,0
+PRDO.US,D,20060302,000000,33.17,33.42,32.91,33.3,668929,0
+PRDO.US,D,20060303,000000,33.06,33.7,33.01,33.55,713629,0
+PRDO.US,D,20060306,000000,35.33,35.43,33.8,34.42,2898842,0
+PRDO.US,D,20060307,000000,34.16,34.71,33.7,34.22,885322,0
+PRDO.US,D,20060308,000000,34.03,34.21,33.8,34.07,588619,0
+PRDO.US,D,20060309,000000,34.03,34.28,33.87,34.13,668861,0
+PRDO.US,D,20060310,000000,34.2,34.73,34.02,34.49,623129,0
+PRDO.US,D,20060313,000000,34.6,35.16,34.5,34.76,1035186,0
+PRDO.US,D,20060314,000000,34.59,35.24,34.48,35.07,1070035,0
+PRDO.US,D,20060315,000000,34.99,35.35,34.43,35.21,1185629,0
+PRDO.US,D,20060316,000000,35.4,35.74,35.19,35.42,806171,0
+PRDO.US,D,20060317,000000,35.42,35.76,35.24,35.71,824814,0
+PRDO.US,D,20060320,000000,35.56,36.34,35.55,36.31,694082,0
+PRDO.US,D,20060321,000000,36.31,37.05,36.28,36.39,1025239,0
+PRDO.US,D,20060322,000000,36.22,36.71,36.06,36.63,756218,0
+PRDO.US,D,20060323,000000,36.5,37.16,36.2,36.82,759487,0
+PRDO.US,D,20060324,000000,36.82,36.95,36,36.13,593877,0
+PRDO.US,D,20060327,000000,36.13,36.73,36.1,36.47,678256,0
+PRDO.US,D,20060328,000000,36.69,36.84,35.92,36.23,889283,0
+PRDO.US,D,20060329,000000,36.32,36.8,36.23,36.54,728793,0
+PRDO.US,D,20060330,000000,36.71,37.19,36.53,37.11,427238,0
+PRDO.US,D,20060331,000000,37.1,37.74,36.86,37.73,796502,0
+PRDO.US,D,20060403,000000,37.75,37.76,36.47,37.1,1135405,0
+PRDO.US,D,20060404,000000,37.1,37.3,36.51,36.66,901173,0
+PRDO.US,D,20060405,000000,39.4,42.59,39.1,41.7,7877544,0
+PRDO.US,D,20060406,000000,40.83,41.74,40.4,40.65,2544350,0
+PRDO.US,D,20060407,000000,40.67,41.03,39.92,40.01,1371924,0
+PRDO.US,D,20060410,000000,40.2,40.9,40.06,40.12,621034,0
+PRDO.US,D,20060411,000000,40.27,40.63,39.41,39.6,1181206,0
+PRDO.US,D,20060412,000000,39.4,39.76,39.09,39.37,650361,0
+PRDO.US,D,20060413,000000,39.4,39.55,38.46,38.55,1124018,0
+PRDO.US,D,20060417,000000,38.8,39.44,38.17,38.33,900217,0
+PRDO.US,D,20060418,000000,38.52,38.52,38.05,38.31,1304256,0
+PRDO.US,D,20060419,000000,38.48,38.99,37.9,38.33,1003904,0
+PRDO.US,D,20060420,000000,38.25,38.63,37.74,37.98,773216,0
+PRDO.US,D,20060421,000000,38.15,38.6,37,37.43,907422,0
+PRDO.US,D,20060424,000000,37.36,37.46,37.1,37.17,488805,0
+PRDO.US,D,20060425,000000,37.33,37.33,36.73,36.74,707013,0
+PRDO.US,D,20060426,000000,36.7,37.05,36.44,36.75,736762,0
+PRDO.US,D,20060427,000000,36.73,37.6,36.55,37.11,961358,0
+PRDO.US,D,20060428,000000,36.89,37.26,36.85,36.87,812851,0
+PRDO.US,D,20060501,000000,36.85,37.1,36.61,36.78,772551,0
+PRDO.US,D,20060502,000000,36.73,37,36.5,36.9,1214837,0
+PRDO.US,D,20060503,000000,36.79,37.14,36.31,36.59,980121,0
+PRDO.US,D,20060504,000000,33.41,34.1,31.62,31.73,7658860,0
+PRDO.US,D,20060505,000000,32.01,32.41,31.45,31.86,2808845,0
+PRDO.US,D,20060508,000000,31.81,32.55,31.8,32.43,2035291,0
+PRDO.US,D,20060509,000000,32.23,32.82,32.05,32.57,1435995,0
+PRDO.US,D,20060510,000000,32.47,32.7,32.22,32.26,941107,0
+PRDO.US,D,20060511,000000,32.26,32.45,31.79,31.79,983331,0
+PRDO.US,D,20060512,000000,31.82,31.91,31.37,31.62,610691,0
+PRDO.US,D,20060515,000000,31.48,31.99,31.08,31.9,865511,0
+PRDO.US,D,20060516,000000,31.74,32.03,31.55,31.63,817683,0
+PRDO.US,D,20060517,000000,31.43,31.84,31.23,31.3,748417,0
+PRDO.US,D,20060518,000000,31.47,31.59,30.79,30.8,603876,0
+PRDO.US,D,20060519,000000,30.89,31.08,30.52,30.93,1616252,0
+PRDO.US,D,20060522,000000,30.76,31.49,30.71,31.25,1003430,0
+PRDO.US,D,20060523,000000,31.43,31.53,31,31.39,1383936,0
+PRDO.US,D,20060524,000000,31.2,32.57,30.99,32.19,3119685,0
+PRDO.US,D,20060525,000000,33.1,33.88,33.03,33.38,1717980,0
+PRDO.US,D,20060526,000000,33.41,33.43,32.78,33.19,784137,0
+PRDO.US,D,20060530,000000,33.02,33.21,32.4,32.58,929913,0
+PRDO.US,D,20060531,000000,32.61,33.25,32.58,32.59,1087630,0
+PRDO.US,D,20060601,000000,30.84,32.74,30.81,32.4,1484736,0
+PRDO.US,D,20060602,000000,32.52,32.99,32.3,32.5,1676676,0
+PRDO.US,D,20060605,000000,32.22,32.55,32.14,32.17,1025462,0
+PRDO.US,D,20060606,000000,32.12,32.42,31.99,32.2,688335,0
+PRDO.US,D,20060607,000000,32.17,32.76,32.16,32.42,1325451,0
+PRDO.US,D,20060608,000000,32.28,33.2,32.2,32.98,1018611,0
+PRDO.US,D,20060609,000000,32.95,33.28,32.86,32.94,609954,0
+PRDO.US,D,20060612,000000,32.82,33.12,32.7,32.85,467318,0
+PRDO.US,D,20060613,000000,32.64,33.08,31.47,31.59,1153068,0
+PRDO.US,D,20060614,000000,31.5,31.72,30.91,31.11,1078848,0
+PRDO.US,D,20060615,000000,31.15,31.25,30.78,30.99,1294122,0
+PRDO.US,D,20060616,000000,31.02,31.14,30.29,30.5,1739800,0
+PRDO.US,D,20060619,000000,31.37,31.45,30.44,30.46,1073763,0
+PRDO.US,D,20060620,000000,30.3,31.26,30.28,30.9,1352488,0
+PRDO.US,D,20060621,000000,30.77,31.51,30.6,31.15,1232923,0
+PRDO.US,D,20060622,000000,31.29,31.56,31.11,31.15,1683059,0
+PRDO.US,D,20060623,000000,30.96,31.65,30.96,31.45,760968,0
+PRDO.US,D,20060626,000000,31.41,31.6,30.86,31.08,656804,0
+PRDO.US,D,20060627,000000,31.28,31.3,30.41,30.68,946086,0
+PRDO.US,D,20060628,000000,30.84,30.84,29.41,29.57,1356880,0
+PRDO.US,D,20060629,000000,29.8,30.15,29.72,30.07,1157196,0
+PRDO.US,D,20060630,000000,29.85,29.95,29.61,29.89,1332900,0
+PRDO.US,D,20060703,000000,29.57,29.9,29.57,29.82,500790,0
+PRDO.US,D,20060705,000000,29.77,29.8,29.5,29.59,711994,0
+PRDO.US,D,20060706,000000,29.59,29.7,29.5,29.56,544266,0
+PRDO.US,D,20060707,000000,29.5,29.69,28.94,29.03,958350,0
+PRDO.US,D,20060710,000000,29.15,29.17,28.39,28.46,1277510,0
+PRDO.US,D,20060711,000000,28.46,28.75,28.38,28.72,953104,0
+PRDO.US,D,20060712,000000,28.59,28.63,27.92,28.05,814343,0
+PRDO.US,D,20060713,000000,27.98,28.67,27.96,28.47,1168803,0
+PRDO.US,D,20060714,000000,28.41,28.68,28.31,28.6,1187751,0
+PRDO.US,D,20060717,000000,28.61,28.93,28.39,28.54,722684,0
+PRDO.US,D,20060718,000000,28.39,29.1,28.37,28.6,721311,0
+PRDO.US,D,20060719,000000,28.55,29.56,28.55,29.35,613700,0
+PRDO.US,D,20060720,000000,29.34,29.49,29.05,29.09,574582,0
+PRDO.US,D,20060721,000000,28.99,29.35,28.4,29.15,725796,0
+PRDO.US,D,20060724,000000,29.29,29.66,28.77,29.5,742229,0
+PRDO.US,D,20060725,000000,29.48,29.88,29,29.42,769310,0
+PRDO.US,D,20060726,000000,29.32,29.33,28.7,28.92,618783,0
+PRDO.US,D,20060727,000000,29.1,29.48,28.62,28.7,768320,0
+PRDO.US,D,20060728,000000,28.76,29.26,28.74,28.92,372596,0
+PRDO.US,D,20060731,000000,28.85,29.05,28.46,28.46,700529,0
+PRDO.US,D,20060801,000000,28.46,28.66,28,28.19,664989,0
+PRDO.US,D,20060802,000000,28.42,28.42,28.07,28.22,738569,0
+PRDO.US,D,20060803,000000,28.1,28.2,27.55,27.58,1850696,0
+PRDO.US,D,20060804,000000,22.17,22.35,19.48,19.5,15026615,0
+PRDO.US,D,20060807,000000,19.69,19.75,18.7,19.24,5420233,0
+PRDO.US,D,20060808,000000,19.25,19.54,18.8,19.07,1496825,0
+PRDO.US,D,20060809,000000,19.25,19.3,18.6,18.64,972250,0
+PRDO.US,D,20060810,000000,19.12,19.3,18.71,19.21,1030857,0
+PRDO.US,D,20060811,000000,19.23,19.25,18.67,18.81,976652,0
+PRDO.US,D,20060814,000000,18.96,19.04,18.68,18.87,1078721,0
+PRDO.US,D,20060815,000000,19.04,19.25,18.3,18.79,1158182,0
+PRDO.US,D,20060816,000000,18.95,19,18.66,18.99,1026363,0
+PRDO.US,D,20060817,000000,19.11,19.21,18.89,19,1011345,0
+PRDO.US,D,20060818,000000,19,19.11,18.65,18.71,1228070,0
+PRDO.US,D,20060821,000000,18.69,18.69,18.46,18.5,985808,0
+PRDO.US,D,20060822,000000,18.4,18.71,18.17,18.24,815336,0
+PRDO.US,D,20060823,000000,18.15,18.47,17.89,18,695006,0
+PRDO.US,D,20060824,000000,18.1,18.25,17.61,17.8,1124301,0
+PRDO.US,D,20060825,000000,17.73,18.38,17.6,18.31,1305804,0
+PRDO.US,D,20060828,000000,18.22,18.79,18,18.62,1764656,0
+PRDO.US,D,20060829,000000,18.58,18.93,18.45,18.84,1236995,0
+PRDO.US,D,20060830,000000,18.92,19.58,18.86,19.52,1587879,0
+PRDO.US,D,20060831,000000,19.4,19.49,19,19.15,1404131,0
+PRDO.US,D,20060901,000000,19.14,19.84,19.01,19.76,1382389,0
+PRDO.US,D,20060905,000000,19.76,20,19.5,19.74,1677566,0
+PRDO.US,D,20060906,000000,19.64,20.34,19.51,20.05,2393681,0
+PRDO.US,D,20060907,000000,19.91,20.01,19.32,19.33,1800665,0
+PRDO.US,D,20060908,000000,18.8,19.17,18.7,18.98,3528941,0
+PRDO.US,D,20060911,000000,18.84,19.35,18.76,19.24,1312257,0
+PRDO.US,D,20060912,000000,19.33,20.24,19.33,20.15,1389877,0
+PRDO.US,D,20060913,000000,20.09,20.64,20.09,20.39,1032472,0
+PRDO.US,D,20060914,000000,20.25,20.33,19.8,19.97,633959,0
+PRDO.US,D,20060915,000000,20.02,20.71,19.95,20.52,2236310,0
+PRDO.US,D,20060918,000000,20.51,20.9,20.26,20.48,1316680,0
+PRDO.US,D,20060919,000000,20.46,20.64,20.05,20.2,972793,0
+PRDO.US,D,20060920,000000,20.37,20.84,20.24,20.64,823936,0
+PRDO.US,D,20060921,000000,20.67,21.12,20.39,21.05,1512960,0
+PRDO.US,D,20060922,000000,21,21.66,20.74,21.62,1716431,0
+PRDO.US,D,20060925,000000,21.65,21.66,20.9,21.15,1734455,0
+PRDO.US,D,20060926,000000,22.8,24.3,22.61,24.2,6650860,0
+PRDO.US,D,20060927,000000,23.4,23.78,21.7,22.14,4307874,0
+PRDO.US,D,20060928,000000,22.15,22.73,21.98,22.3,1387936,0
+PRDO.US,D,20060929,000000,22.45,22.74,21.82,22.49,1260904,0
+PRDO.US,D,20061002,000000,22.58,22.87,22.32,22.48,1076058,0
+PRDO.US,D,20061003,000000,22.32,22.74,22.16,22.49,941797,0
+PRDO.US,D,20061004,000000,22.4,23.21,22.21,23,785339,0
+PRDO.US,D,20061005,000000,23.05,23.41,22.83,23.3,636302,0
+PRDO.US,D,20061006,000000,23.31,23.34,22.51,23.28,815011,0
+PRDO.US,D,20061009,000000,23.18,23.3,22.81,23.3,467133,0
+PRDO.US,D,20061010,000000,23.4,23.66,23.19,23.36,904454,0
+PRDO.US,D,20061011,000000,23.23,23.76,23,23.41,556857,0
+PRDO.US,D,20061012,000000,23.49,23.58,23.33,23.46,516032,0
+PRDO.US,D,20061013,000000,23.39,23.79,23.35,23.53,854652,0
+PRDO.US,D,20061016,000000,23.81,24.3,23.75,23.85,1390274,0
+PRDO.US,D,20061017,000000,23.86,23.89,22.91,23.01,1311391,0
+PRDO.US,D,20061018,000000,22.39,22.4,21.88,21.88,3179792,0
+PRDO.US,D,20061019,000000,21.9,22.06,21.64,21.94,1097588,0
+PRDO.US,D,20061020,000000,21.87,22,21.55,21.98,779222,0
+PRDO.US,D,20061023,000000,21.99,22.33,21.71,21.76,1340139,0
+PRDO.US,D,20061024,000000,21.27,21.65,20.72,20.88,3048987,0
+PRDO.US,D,20061025,000000,21.02,21.31,20.71,21.04,1052244,0
+PRDO.US,D,20061026,000000,21.23,21.47,20.87,21.05,1027077,0
+PRDO.US,D,20061027,000000,21.08,21.2,20.93,21.05,662900,0
+PRDO.US,D,20061030,000000,21.1,21.78,21.07,21.6,897685,0
+PRDO.US,D,20061031,000000,21.53,22.31,21.5,22.28,1335195,0
+PRDO.US,D,20061101,000000,22.44,22.65,21.96,22,1564414,0
+PRDO.US,D,20061102,000000,22.08,22.42,21.93,22.22,830824,0
+PRDO.US,D,20061103,000000,21.93,22.3,21.32,21.66,1512937,0
+PRDO.US,D,20061106,000000,21.66,21.91,21.4,21.55,1403435,0
+PRDO.US,D,20061107,000000,21.66,22.16,21.56,21.86,1972699,0
+PRDO.US,D,20061108,000000,23.28,25.29,23.16,24.36,6802346,0
+PRDO.US,D,20061109,000000,24.5,24.58,23.9,23.99,1611610,0
+PRDO.US,D,20061110,000000,23.88,23.95,23.33,23.47,1397698,0
+PRDO.US,D,20061113,000000,23.37,23.62,22.92,23.32,1226580,0
+PRDO.US,D,20061114,000000,23.2,24.2,23.1,24.12,1874703,0
+PRDO.US,D,20061115,000000,24,27.77,23.92,26.02,3998367,0
+PRDO.US,D,20061116,000000,26,26.38,25.67,26.11,1360722,0
+PRDO.US,D,20061117,000000,26.14,26.35,25.69,25.97,701071,0
+PRDO.US,D,20061120,000000,25.91,26.3,25.78,25.92,995149,0
+PRDO.US,D,20061121,000000,25.87,26.1,25.69,25.92,809720,0
+PRDO.US,D,20061122,000000,26,26.48,25.74,26.13,907565,0
+PRDO.US,D,20061124,000000,26.02,26.27,25.82,26.08,300142,0
+PRDO.US,D,20061127,000000,26.07,26.44,25.27,25.33,973432,0
+PRDO.US,D,20061128,000000,25.3,25.83,24.82,25.37,1271903,0
+PRDO.US,D,20061129,000000,25.42,25.76,24.65,24.99,1439305,0
+PRDO.US,D,20061130,000000,25.09,25.73,24.86,25.25,1363672,0
+PRDO.US,D,20061201,000000,25.22,25.62,24.55,25.18,1180560,0
+PRDO.US,D,20061204,000000,25.07,26.13,25.07,25.85,827869,0
+PRDO.US,D,20061205,000000,26,26.27,25.56,25.61,983266,0
+PRDO.US,D,20061206,000000,25.68,26.8,25.68,26.68,1357392,0
+PRDO.US,D,20061207,000000,26.39,26.8,25.54,25.85,841103,0
+PRDO.US,D,20061208,000000,25.75,26,25.36,25.7,622970,0
+PRDO.US,D,20061211,000000,25.74,26.3,25.5,25.89,849849,0
+PRDO.US,D,20061212,000000,24.51,26.41,24.29,25.82,2585618,0
+PRDO.US,D,20061213,000000,26.1,26.16,25.05,25.14,1563459,0
+PRDO.US,D,20061214,000000,25.2,25.76,25.07,25.14,1671040,0
+PRDO.US,D,20061215,000000,25.12,25.4,24.76,24.97,1604475,0
+PRDO.US,D,20061218,000000,24.96,24.97,24.61,24.65,1022453,0
+PRDO.US,D,20061219,000000,24.56,24.72,24.4,24.53,398666,0
+PRDO.US,D,20061220,000000,24.59,25.12,24.47,25.01,773186,0
+PRDO.US,D,20061221,000000,24.84,24.99,24.45,24.74,1854336,0
+PRDO.US,D,20061222,000000,24.72,25.2,24.6,24.94,1235668,0
+PRDO.US,D,20061226,000000,24.93,25.15,24.71,25.12,718322,0
+PRDO.US,D,20061227,000000,25.12,25.65,24.89,25.16,600590,0
+PRDO.US,D,20061228,000000,25.12,25.2,24.91,25.14,640205,0
+PRDO.US,D,20061229,000000,25.19,25.22,24.74,24.78,497177,0
+PRDO.US,D,20070103,000000,24.41,25.23,24.36,25.03,2373970,0
+PRDO.US,D,20070104,000000,24.96,25.19,24.69,25.04,830560,0
+PRDO.US,D,20070105,000000,24.88,25.35,24.71,25.31,1099147,0
+PRDO.US,D,20070108,000000,25.37,25.37,24.94,25.11,1986179,0
+PRDO.US,D,20070109,000000,25.08,25.5,24.99,25.19,723054,0
+PRDO.US,D,20070110,000000,25.42,25.44,25.06,25.35,2566562,0
+PRDO.US,D,20070111,000000,25.35,25.46,25.1,25.34,1570237,0
+PRDO.US,D,20070112,000000,25.28,25.72,25.11,25.56,1000228,0
+PRDO.US,D,20070116,000000,25.6,26.13,25.55,25.88,1030808,0
+PRDO.US,D,20070117,000000,25.39,25.72,25.31,25.57,879396,0
+PRDO.US,D,20070118,000000,25.57,25.7,25.2,25.36,1540172,0
+PRDO.US,D,20070119,000000,25.31,25.54,25.2,25.4,1637343,0
+PRDO.US,D,20070122,000000,27.15,28.13,26.64,26.86,5372053,0
+PRDO.US,D,20070123,000000,26.92,27.2,25.71,26.03,2536208,0
+PRDO.US,D,20070124,000000,26.17,26.66,26,26.61,1114568,0
+PRDO.US,D,20070125,000000,26.64,27.45,26.54,27.44,1865532,0
+PRDO.US,D,20070126,000000,27.46,27.56,27.19,27.44,1329074,0
+PRDO.US,D,20070129,000000,28.07,28.82,28.07,28.56,2878721,0
+PRDO.US,D,20070130,000000,28.53,28.77,28.1,28.63,1665701,0
+PRDO.US,D,20070131,000000,28.68,28.85,28.44,28.67,1399805,0
+PRDO.US,D,20070201,000000,28.61,28.99,28.47,28.59,1066664,0
+PRDO.US,D,20070202,000000,28.58,28.87,28.5,28.77,1138904,0
+PRDO.US,D,20070205,000000,28.77,28.97,28.59,28.92,1182252,0
+PRDO.US,D,20070206,000000,28.81,29.13,28.55,28.98,1305134,0
+PRDO.US,D,20070207,000000,29.08,29.25,28.97,29.01,2381946,0
+PRDO.US,D,20070208,000000,29,29.18,28.96,29.05,1755250,0
+PRDO.US,D,20070209,000000,29.01,29.33,29.01,29.31,811827,0
+PRDO.US,D,20070212,000000,29.41,29.49,29.19,29.3,2126848,0
+PRDO.US,D,20070213,000000,29.47,29.5,29.25,29.35,1585910,0
+PRDO.US,D,20070214,000000,29.38,29.49,29.29,29.46,1759275,0
+PRDO.US,D,20070215,000000,29.45,29.84,29.45,29.64,1981593,0
+PRDO.US,D,20070216,000000,27,29,26.33,28.88,8050925,0
+PRDO.US,D,20070220,000000,28.88,29.29,28.3,28.66,2204816,0
+PRDO.US,D,20070221,000000,28.99,29.81,28.8,29.31,1683056,0
+PRDO.US,D,20070222,000000,29.23,29.78,29.23,29.71,1351421,0
+PRDO.US,D,20070223,000000,29.71,30.32,29.62,30.08,1663955,0
+PRDO.US,D,20070226,000000,30.14,30.29,29.65,29.86,1523850,0
+PRDO.US,D,20070227,000000,29.61,30.38,29,29.43,1581678,0
+PRDO.US,D,20070228,000000,29.5,30.05,28.95,29.58,1083077,0
+PRDO.US,D,20070301,000000,28.98,30.22,28.8,29.83,1093269,0
+PRDO.US,D,20070302,000000,29.79,31.85,29.79,30.25,2837801,0
+PRDO.US,D,20070305,000000,29.99,30.31,29.4,29.73,1272863,0
+PRDO.US,D,20070306,000000,29.78,30.23,29.41,30.09,995156,0
+PRDO.US,D,20070307,000000,30.12,30.24,29.91,29.96,981485,0
+PRDO.US,D,20070308,000000,29.95,30.19,29.66,29.68,1130642,0
+PRDO.US,D,20070309,000000,29.99,30,29.61,29.71,1120644,0
+PRDO.US,D,20070312,000000,29.75,30.29,29.7,30,783541,0
+PRDO.US,D,20070313,000000,29.89,30.07,29.55,29.58,1009171,0
+PRDO.US,D,20070314,000000,29.66,29.66,29.37,29.48,914490,0
+PRDO.US,D,20070315,000000,29.48,29.86,29.36,29.55,825804,0
+PRDO.US,D,20070316,000000,29.5,29.66,29.24,29.44,865382,0
+PRDO.US,D,20070319,000000,29.57,29.96,29.21,29.68,1088872,0
+PRDO.US,D,20070320,000000,29.7,29.99,29.7,29.98,881956,0
+PRDO.US,D,20070321,000000,30.01,31.16,29.76,31.1,1062238,0
+PRDO.US,D,20070322,000000,31.22,32.58,30.94,32.05,2469349,0
+PRDO.US,D,20070323,000000,32.15,32.71,32.04,32.23,1134316,0
+PRDO.US,D,20070326,000000,32.3,32.45,31.62,31.82,777663,0
+PRDO.US,D,20070327,000000,31.8,31.84,31.2,31.26,855309,0
+PRDO.US,D,20070328,000000,31.28,31.31,30.58,31.02,1350826,0
+PRDO.US,D,20070329,000000,31.16,31.2,30.33,30.6,880623,0
+PRDO.US,D,20070330,000000,30.7,31.01,30.23,30.5,906661,0
+PRDO.US,D,20070402,000000,30.47,30.9,30.22,30.65,848612,0
+PRDO.US,D,20070403,000000,29.98,31,29.88,30.75,1167130,0
+PRDO.US,D,20070404,000000,30.63,30.87,30.56,30.62,613285,0
+PRDO.US,D,20070405,000000,30.6,31.5,30.2,30.86,511331,0
+PRDO.US,D,20070409,000000,30.96,31.32,30.45,30.52,524243,0
+PRDO.US,D,20070410,000000,30.42,30.88,30,30.18,839130,0
+PRDO.US,D,20070411,000000,29.97,30.36,29.77,29.91,660573,0
+PRDO.US,D,20070412,000000,29.91,30.14,29.28,29.99,1002663,0
+PRDO.US,D,20070413,000000,30,30.69,29.74,30.23,573377,0
+PRDO.US,D,20070416,000000,30.23,31.06,30.2,30.88,741034,0
+PRDO.US,D,20070417,000000,30.85,31.08,30.62,31,731337,0
+PRDO.US,D,20070418,000000,30.82,30.84,29.9,30.19,1403023,0
+PRDO.US,D,20070419,000000,30.11,30.39,29.28,29.96,886031,0
+PRDO.US,D,20070420,000000,30.4,30.7,29.76,29.9,1587882,0
+PRDO.US,D,20070423,000000,29.9,30,29.68,29.89,755284,0
+PRDO.US,D,20070424,000000,29.99,30.09,29.77,29.9,701352,0
+PRDO.US,D,20070425,000000,30,30.03,29.87,29.9,758937,0
+PRDO.US,D,20070426,000000,29.9,30.28,29.87,30,1460880,0
+PRDO.US,D,20070427,000000,29.91,30.5,29.82,29.88,595838,0
+PRDO.US,D,20070430,000000,29.88,30.23,29.47,29.54,1082846,0
+PRDO.US,D,20070501,000000,29.77,30,29.24,29.98,1396376,0
+PRDO.US,D,20070502,000000,29.98,30.38,29.91,30.06,1304279,0
+PRDO.US,D,20070503,000000,29.94,29.94,29.16,29.29,1825018,0
+PRDO.US,D,20070504,000000,32.41,36.68,31.41,35.53,10201460,0
+PRDO.US,D,20070507,000000,35.18,35.41,34.81,35,2843570,0
+PRDO.US,D,20070508,000000,34.86,35.14,34.54,35.05,1541052,0
+PRDO.US,D,20070509,000000,34.83,35.38,34.57,34.96,1394670,0
+PRDO.US,D,20070510,000000,34.8,34.99,34.21,34.47,879923,0
+PRDO.US,D,20070511,000000,34.51,34.81,34.11,34.53,774918,0
+PRDO.US,D,20070514,000000,34.44,34.89,34.28,34.55,1159221,0
+PRDO.US,D,20070515,000000,34.5,34.75,34.2,34.26,676158,0
+PRDO.US,D,20070516,000000,34.3,34.41,33.88,34.25,852602,0
+PRDO.US,D,20070517,000000,34.13,34.27,33.91,33.96,752883,0
+PRDO.US,D,20070518,000000,34,34.96,33.84,34.27,1361746,0
+PRDO.US,D,20070521,000000,34.31,35.41,34.14,35.11,1165320,0
+PRDO.US,D,20070522,000000,35.11,35.95,35.02,35.88,1227692,0
+PRDO.US,D,20070523,000000,35.84,35.88,35.19,35.54,1145297,0
+PRDO.US,D,20070524,000000,35.43,35.65,34.83,35.35,786025,0
+PRDO.US,D,20070525,000000,35.35,35.35,34.97,35.13,886794,0
+PRDO.US,D,20070529,000000,35.15,35.71,35.02,35.21,1200898,0
+PRDO.US,D,20070530,000000,34.86,35.07,34.46,35.01,891838,0
+PRDO.US,D,20070531,000000,35.05,35.05,34.08,34.87,1169339,0
+PRDO.US,D,20070601,000000,35.12,35.71,34.61,35,599594,0
+PRDO.US,D,20070604,000000,34.98,35.24,34.8,35,661810,0
+PRDO.US,D,20070605,000000,34.97,35.06,34.66,34.73,866427,0
+PRDO.US,D,20070606,000000,34.73,35.25,34.28,34.33,1036242,0
+PRDO.US,D,20070607,000000,34.29,34.56,33.65,33.68,940549,0
+PRDO.US,D,20070608,000000,33.61,33.87,33.44,33.54,1538471,0
+PRDO.US,D,20070611,000000,33.52,33.9,33.44,33.76,1069235,0
+PRDO.US,D,20070612,000000,33.69,33.94,33.57,33.59,868143,0
+PRDO.US,D,20070613,000000,33.65,34.02,33.45,33.75,1217295,0
+PRDO.US,D,20070614,000000,33.72,34,33.61,33.73,523593,0
+PRDO.US,D,20070615,000000,33.92,34,33.71,33.77,864351,0
+PRDO.US,D,20070618,000000,33.98,34.06,33.79,33.9,878912,0
+PRDO.US,D,20070619,000000,33.74,33.95,33.5,33.54,626792,0
+PRDO.US,D,20070620,000000,33.67,33.93,33.52,33.57,851573,0
+PRDO.US,D,20070621,000000,33.56,33.78,33.47,33.62,781647,0
+PRDO.US,D,20070622,000000,33.62,33.91,32.93,33.28,1296154,0
+PRDO.US,D,20070625,000000,33.34,33.91,33.31,33.58,1158415,0
+PRDO.US,D,20070626,000000,33.71,33.9,33.3,33.6,882677,0
+PRDO.US,D,20070627,000000,33.52,33.94,33.23,33.79,981085,0
+PRDO.US,D,20070628,000000,33.79,33.92,33.58,33.73,1030216,0
+PRDO.US,D,20070629,000000,34.1,34.52,33.73,33.77,2466750,0
+PRDO.US,D,20070702,000000,33.9,34.42,33.89,34.3,1190645,0
+PRDO.US,D,20070703,000000,34.49,34.75,34.24,34.28,473649,0
+PRDO.US,D,20070705,000000,34.27,34.29,33.04,33.34,947010,0
+PRDO.US,D,20070706,000000,33.51,33.95,33.03,33.78,640433,0
+PRDO.US,D,20070709,000000,33.78,33.9,33.2,33.74,814616,0
+PRDO.US,D,20070710,000000,33.64,33.64,32.89,32.92,1025556,0
+PRDO.US,D,20070711,000000,32.89,33.51,32.85,32.98,781020,0
+PRDO.US,D,20070712,000000,33.1,33.71,33.09,33.6,855930,0
+PRDO.US,D,20070713,000000,33.63,33.69,32.98,33.36,894093,0
+PRDO.US,D,20070716,000000,33.4,33.72,32.36,33,985736,0
+PRDO.US,D,20070717,000000,32.97,33.37,32.8,32.98,796406,0
+PRDO.US,D,20070718,000000,32.76,32.99,32.04,32.72,732102,0
+PRDO.US,D,20070719,000000,32.86,33.25,32.64,32.82,591593,0
+PRDO.US,D,20070720,000000,32.77,32.79,32.3,32.49,512251,0
+PRDO.US,D,20070723,000000,32.62,35.62,32.3,32.53,441466,0
+PRDO.US,D,20070724,000000,32.31,32.43,31.47,31.54,786524,0
+PRDO.US,D,20070725,000000,31.58,31.92,30.81,31.22,702048,0
+PRDO.US,D,20070726,000000,30.83,31.53,30.38,31.23,1013137,0
+PRDO.US,D,20070727,000000,31.26,31.34,29.91,29.94,1380340,0
+PRDO.US,D,20070730,000000,30,30.17,29.51,29.88,842802,0
+PRDO.US,D,20070731,000000,29.95,30.11,29.52,29.68,944969,0
+PRDO.US,D,20070801,000000,29.54,29.9,28.8,29.52,1292355,0
+PRDO.US,D,20070802,000000,29.6,30.36,29.47,30.36,934123,0
+PRDO.US,D,20070803,000000,30.36,30.59,30.06,30.14,1063256,0
+PRDO.US,D,20070806,000000,30.19,30.62,29.58,30.54,910737,0
+PRDO.US,D,20070807,000000,30.58,31.13,29.1,30.06,1284021,0
+PRDO.US,D,20070808,000000,31.1,31.1,28.6,29.37,2073865,0
+PRDO.US,D,20070809,000000,27,28.69,26.2,27.6,5539869,0
+PRDO.US,D,20070810,000000,28.02,29.12,25.56,26.43,3617001,0
+PRDO.US,D,20070813,000000,28.47,29.65,27.92,28.85,2530626,0
+PRDO.US,D,20070814,000000,28.42,28.9,27.14,27.25,988892,0
+PRDO.US,D,20070815,000000,27.3,27.65,26.55,26.6,1138907,0
+PRDO.US,D,20070816,000000,27,27.26,26.39,26.73,1600788,0
+PRDO.US,D,20070817,000000,26.8,27.12,26.35,26.96,1252300,0
+PRDO.US,D,20070820,000000,27.23,27.68,26.65,26.96,983702,0
+PRDO.US,D,20070821,000000,26.8,27.77,26.79,27.61,956366,0
+PRDO.US,D,20070822,000000,27.84,30.52,27.76,30.43,1712855,0
+PRDO.US,D,20070823,000000,30.46,30.47,29.39,29.55,1385531,0
+PRDO.US,D,20070824,000000,29.45,29.93,29.25,29.88,873744,0
+PRDO.US,D,20070827,000000,29.78,29.9,29.62,29.76,545699,0
+PRDO.US,D,20070828,000000,29.62,29.85,29.55,29.59,659254,0
+PRDO.US,D,20070829,000000,29.71,29.71,28.53,29.19,1561415,0
+PRDO.US,D,20070830,000000,29.01,29.41,28.63,29.2,732748,0
+PRDO.US,D,20070831,000000,29.48,29.78,29.04,29.7,432935,0
+PRDO.US,D,20070904,000000,29.51,29.63,29.34,29.46,864681,0
+PRDO.US,D,20070905,000000,29.21,29.53,28.87,29.38,498309,0
+PRDO.US,D,20070906,000000,29.49,29.6,29.12,29.37,416657,0
+PRDO.US,D,20070907,000000,29.06,29.52,28.88,29.01,575580,0
+PRDO.US,D,20070910,000000,29.17,29.46,27.4,27.98,1047439,0
+PRDO.US,D,20070911,000000,28.08,28.45,27.76,28.01,578242,0
+PRDO.US,D,20070912,000000,27.9,28.18,27.71,27.79,403062,0
+PRDO.US,D,20070913,000000,27.78,28.22,27.04,27.15,1102182,0
+PRDO.US,D,20070914,000000,27,27.26,26.84,26.96,650258,0
+PRDO.US,D,20070917,000000,26.85,26.92,25.95,26.17,2091446,0
+PRDO.US,D,20070918,000000,26.31,26.66,26.12,26.62,1153892,0
+PRDO.US,D,20070919,000000,26.8,26.99,26.45,26.69,849404,0
+PRDO.US,D,20070920,000000,26.61,26.85,26.1,26.68,664231,0
+PRDO.US,D,20070921,000000,26.89,27.52,26.83,27.3,1234687,0
+PRDO.US,D,20070924,000000,27.26,27.65,26.99,27.14,743260,0
+PRDO.US,D,20070925,000000,26.96,27.31,26.78,26.99,576222,0
+PRDO.US,D,20070926,000000,27.07,27.07,26.56,26.91,537018,0
+PRDO.US,D,20070927,000000,26.88,27.85,26.8,27.75,1286415,0
+PRDO.US,D,20070928,000000,27.71,27.99,27.45,27.99,1001262,0
+PRDO.US,D,20071001,000000,27.9,28.45,27.69,28.02,782999,0
+PRDO.US,D,20071002,000000,28.06,28.93,28.06,28.83,1047502,0
+PRDO.US,D,20071003,000000,28.79,29.52,28.65,29.5,1279569,0
+PRDO.US,D,20071004,000000,29.55,30.06,29.44,29.89,997125,0
+PRDO.US,D,20071005,000000,29.75,31.08,29.51,31.04,888861,0
+PRDO.US,D,20071008,000000,30.95,30.96,30.57,30.86,879170,0
+PRDO.US,D,20071009,000000,30.9,30.98,30.62,30.95,389643,0
+PRDO.US,D,20071010,000000,30.88,31.03,30.56,30.86,413363,0
+PRDO.US,D,20071011,000000,31.01,31.4,30.45,30.73,544577,0
+PRDO.US,D,20071012,000000,30.74,31.48,30.74,31.42,523401,0
+PRDO.US,D,20071015,000000,31.41,31.41,30.3,30.94,643788,0
+PRDO.US,D,20071016,000000,30.99,31.72,30.83,31.41,649603,0
+PRDO.US,D,20071017,000000,31.46,31.78,30.3,30.64,1165319,0
+PRDO.US,D,20071018,000000,30.35,35.31,29.58,35.08,3306295,0
+PRDO.US,D,20071019,000000,34.94,35,33.46,33.66,2033378,0
+PRDO.US,D,20071022,000000,33.39,33.56,32.68,33.33,1151333,0
+PRDO.US,D,20071023,000000,33.46,34.65,32.7,34.3,1498445,0
+PRDO.US,D,20071024,000000,34.1,34.25,33.01,33.63,1076153,0
+PRDO.US,D,20071025,000000,33.58,34.34,33.24,34.07,665395,0
+PRDO.US,D,20071026,000000,34.59,35.48,33.91,35.18,1153935,0
+PRDO.US,D,20071029,000000,35.27,35.46,34.36,34.97,686512,0
+PRDO.US,D,20071030,000000,34.84,35.5,34.18,34.32,981346,0
+PRDO.US,D,20071031,000000,34.38,36.09,34,35.74,1319530,0
+PRDO.US,D,20071101,000000,35.5,35.5,34.51,35.33,1085023,0
+PRDO.US,D,20071102,000000,35.56,35.56,34.36,34.79,699661,0
+PRDO.US,D,20071105,000000,34.19,35.37,33.3,34.87,815303,0
+PRDO.US,D,20071106,000000,33.07,33.39,31.41,32.4,3578543,0
+PRDO.US,D,20071107,000000,33,33.51,32.28,32.33,1158246,0
+PRDO.US,D,20071108,000000,32.48,33.37,32.13,33.33,1274477,0
+PRDO.US,D,20071109,000000,33.1,33.21,32.34,32.45,1309294,0
+PRDO.US,D,20071112,000000,32.33,32.66,31.76,31.96,1271704,0
+PRDO.US,D,20071113,000000,32.12,32.62,31.92,32.21,1145630,0
+PRDO.US,D,20071114,000000,32.32,32.41,31.64,31.82,1066942,0
+PRDO.US,D,20071115,000000,31.75,32.07,30.7,30.79,1042383,0
+PRDO.US,D,20071116,000000,30.94,31.2,30.2,30.75,902005,0
+PRDO.US,D,20071119,000000,30.47,30.95,29.65,29.77,1058631,0
+PRDO.US,D,20071120,000000,29.71,30.2,27.99,28.87,2124463,0
+PRDO.US,D,20071121,000000,28.62,28.95,27.33,27.54,2116975,0
+PRDO.US,D,20071123,000000,27.39,29.15,27.33,28.98,864131,0
+PRDO.US,D,20071126,000000,29,29.35,27.55,27.59,1375735,0
+PRDO.US,D,20071127,000000,26.95,28.07,26.92,27.59,1813301,0
+PRDO.US,D,20071128,000000,27.75,28.93,27.36,28.57,1313884,0
+PRDO.US,D,20071129,000000,28.39,28.76,28.04,28.37,764190,0
+PRDO.US,D,20071130,000000,28.5,29.47,28.1,28.73,1742526,0
+PRDO.US,D,20071203,000000,28.6,29.16,28.32,28.84,876565,0
+PRDO.US,D,20071204,000000,28.61,29.28,28.44,28.8,854072,0
+PRDO.US,D,20071205,000000,29.21,29.6,28.8,28.94,1179545,0
+PRDO.US,D,20071206,000000,28.78,29.21,28.09,28.88,1001615,0
+PRDO.US,D,20071207,000000,28.83,29.08,27.8,28.27,909856,0
+PRDO.US,D,20071210,000000,28.25,28.89,28.12,28.5,1125688,0
+PRDO.US,D,20071211,000000,28.51,30.69,26.94,27.98,4276534,0
+PRDO.US,D,20071212,000000,28.44,29.14,28.22,29.14,1659743,0
+PRDO.US,D,20071213,000000,28.72,29.52,28.72,29.11,1316571,0
+PRDO.US,D,20071214,000000,28.9,29.52,28.77,29.37,1717815,0
+PRDO.US,D,20071217,000000,29.29,29.29,27.74,27.8,1705898,0
+PRDO.US,D,20071218,000000,28,28.3,26.77,27.29,1381866,0
+PRDO.US,D,20071219,000000,27.28,27.79,25.56,25.96,2975514,0
+PRDO.US,D,20071220,000000,26.21,26.25,25.78,26,2010246,0
+PRDO.US,D,20071221,000000,26.6,26.6,25.68,25.68,1644149,0
+PRDO.US,D,20071224,000000,25.78,26.54,25.62,26.46,757076,0
+PRDO.US,D,20071226,000000,26.06,26.21,25.46,25.69,1015110,0
+PRDO.US,D,20071227,000000,25.63,25.75,24.72,24.79,904917,0
+PRDO.US,D,20071228,000000,24.81,25.31,24.81,25.1,1166506,0
+PRDO.US,D,20071231,000000,25.1,25.28,24.83,25.14,952266,0
+PRDO.US,D,20080102,000000,25.09,25.15,22.96,23.1,2951688,0
+PRDO.US,D,20080103,000000,23.1,23.54,22.85,22.96,1860137,0
+PRDO.US,D,20080104,000000,22.65,22.91,22.02,22.17,1623423,0
+PRDO.US,D,20080107,000000,22.23,22.76,22.21,22.57,1517025,0
+PRDO.US,D,20080108,000000,22.6,23.15,21.99,22.06,1782005,0
+PRDO.US,D,20080109,000000,22.48,23.21,21.95,22.52,2297617,0
+PRDO.US,D,20080110,000000,22.36,22.63,22.04,22.38,1256437,0
+PRDO.US,D,20080111,000000,22.15,22.15,18.99,20.08,5555827,0
+PRDO.US,D,20080114,000000,20.15,20.96,20.15,20.92,2208111,0
+PRDO.US,D,20080115,000000,20.67,20.67,19.96,20,1494020,0
+PRDO.US,D,20080116,000000,19.88,20.91,19.77,20.67,1649713,0
+PRDO.US,D,20080117,000000,20.8,20.95,19.9,19.95,1351579,0
+PRDO.US,D,20080118,000000,19.98,20.48,19.76,19.94,1583511,0
+PRDO.US,D,20080122,000000,18.2,18.2,15.53,17.03,10672003,0
+PRDO.US,D,20080123,000000,16.65,18.3,16.16,17.43,4457085,0
+PRDO.US,D,20080124,000000,17.43,19.19,17.1,19.16,3486881,0
+PRDO.US,D,20080125,000000,19.24,19.4,18.75,19,2199685,0
+PRDO.US,D,20080128,000000,18.97,20.97,18.69,20.97,2790673,0
+PRDO.US,D,20080129,000000,21,21.75,19.99,21.69,2616749,0
+PRDO.US,D,20080130,000000,21.61,21.83,21.08,21.27,1375473,0
+PRDO.US,D,20080131,000000,20.97,21.98,20.9,21.74,1663914,0
+PRDO.US,D,20080201,000000,21.73,22.23,21.26,22.1,1459837,0
+PRDO.US,D,20080204,000000,22.1,22.53,21.89,22.23,1278207,0
+PRDO.US,D,20080205,000000,21.85,22.65,21.75,22.11,1193426,0
+PRDO.US,D,20080206,000000,22.18,22.3,20.42,20.52,1301823,0
+PRDO.US,D,20080207,000000,20.36,20.85,19.64,19.68,2766423,0
+PRDO.US,D,20080208,000000,19.63,20.01,18.65,19.09,4131167,0
+PRDO.US,D,20080211,000000,19.13,19.15,18.6,18.64,1831009,0
+PRDO.US,D,20080212,000000,18.87,19.01,17.96,18.16,2251376,0
+PRDO.US,D,20080213,000000,18.16,18.48,17.55,18.31,3054040,0
+PRDO.US,D,20080214,000000,18.14,18.45,16.74,16.79,3290111,0
+PRDO.US,D,20080215,000000,16.71,17.51,16.71,17.33,1831311,0
+PRDO.US,D,20080219,000000,17.44,17.61,16.76,17.21,3162679,0
+PRDO.US,D,20080220,000000,16.95,17.77,16.92,17.5,2684987,0
+PRDO.US,D,20080221,000000,15.11,16.41,14.65,15.71,11195838,0
+PRDO.US,D,20080222,000000,15.53,15.82,14.55,15.02,6496593,0
+PRDO.US,D,20080225,000000,14.78,15.37,14.73,15.32,2919261,0
+PRDO.US,D,20080226,000000,15.16,16.01,15.16,16,1652108,0
+PRDO.US,D,20080227,000000,15.84,16.44,15.84,16.26,1927525,0
+PRDO.US,D,20080228,000000,16.14,16.2,15.03,15.28,1999760,0
+PRDO.US,D,20080229,000000,15.15,15.35,14.77,14.85,2358142,0
+PRDO.US,D,20080303,000000,14.82,14.97,14.3,14.39,2957453,0
+PRDO.US,D,20080304,000000,14.28,14.5,14.01,14.24,2070302,0
+PRDO.US,D,20080305,000000,14.26,14.55,14,14.02,1743844,0
+PRDO.US,D,20080306,000000,14.02,14.29,13.64,13.64,2005886,0
+PRDO.US,D,20080307,000000,13.64,14.31,13.64,13.97,2876124,0
+PRDO.US,D,20080310,000000,13.98,14.18,13.52,13.53,1799573,0
+PRDO.US,D,20080311,000000,13.59,14.07,13.59,13.87,2437438,0
+PRDO.US,D,20080312,000000,13.85,14,13.5,13.6,3284110,0
+PRDO.US,D,20080313,000000,13.5,13.61,12.63,13.32,2645524,0
+PRDO.US,D,20080314,000000,13.4,13.41,12.49,12.89,2445507,0
+PRDO.US,D,20080317,000000,12.49,12.5,11.57,11.74,2551183,0
+PRDO.US,D,20080318,000000,11.87,13.56,11.76,13.11,3901144,0
+PRDO.US,D,20080319,000000,13.15,13.15,12.51,12.63,1974667,0
+PRDO.US,D,20080320,000000,12.71,13.78,12.55,13.67,2143206,0
+PRDO.US,D,20080324,000000,13.67,14.09,13.23,13.95,1575986,0
+PRDO.US,D,20080325,000000,13.91,13.99,13.6,13.88,1032649,0
+PRDO.US,D,20080326,000000,13.79,13.97,13.51,13.77,1683177,0
+PRDO.US,D,20080327,000000,13.77,13.93,13.14,13.27,1466879,0
+PRDO.US,D,20080328,000000,12.75,12.75,11.9,12.05,4395344,0
+PRDO.US,D,20080331,000000,12.19,12.87,11.96,12.72,1798857,0
+PRDO.US,D,20080401,000000,12.87,13.63,12.69,13.57,1530273,0
+PRDO.US,D,20080402,000000,13.71,14.15,13.65,14.01,1502916,0
+PRDO.US,D,20080403,000000,13.92,15.37,13.59,15.37,2715455,0
+PRDO.US,D,20080404,000000,15.41,18.1,15.41,15.91,4849713,0
+PRDO.US,D,20080407,000000,16.03,16.63,15.77,16.32,2271872,0
+PRDO.US,D,20080408,000000,15.86,16.5,15.43,16.39,2395076,0
+PRDO.US,D,20080409,000000,16.44,16.58,15.87,16.05,4591595,0
+PRDO.US,D,20080410,000000,16.17,17.26,16.15,16.65,2009556,0
+PRDO.US,D,20080411,000000,16.39,16.41,15.89,16.08,1433802,0
+PRDO.US,D,20080414,000000,16.11,16.26,15.82,15.96,1218841,0
+PRDO.US,D,20080415,000000,16.1,16.51,15.67,15.77,1566167,0
+PRDO.US,D,20080416,000000,16.11,16.43,15.64,16.21,1708654,0
+PRDO.US,D,20080417,000000,16.12,17.32,15.93,17.08,2057845,0
+PRDO.US,D,20080418,000000,17.28,17.75,16.44,16.47,1766782,0
+PRDO.US,D,20080421,000000,16.43,16.73,16.12,16.22,1348194,0
+PRDO.US,D,20080422,000000,16.24,16.66,16,16.64,1163403,0
+PRDO.US,D,20080423,000000,16.79,17.01,16.39,16.8,1717860,0
+PRDO.US,D,20080424,000000,16.85,18.5,16.8,18.2,2133290,0
+PRDO.US,D,20080425,000000,18.17,19.09,18.17,19.03,2539372,0
+PRDO.US,D,20080428,000000,19,19.74,18.85,19.52,1566680,0
+PRDO.US,D,20080429,000000,19.69,19.98,19.31,19.72,1397950,0
+PRDO.US,D,20080430,000000,19.8,20.27,19.21,20.15,3202238,0
+PRDO.US,D,20080501,000000,20.09,20.4,19.57,20.39,2361508,0
+PRDO.US,D,20080502,000000,20.34,20.72,19.94,20.26,1911084,0
+PRDO.US,D,20080505,000000,20.28,20.28,19.31,19.52,1568791,0
+PRDO.US,D,20080506,000000,19.28,20.42,18.95,20.01,1892606,0
+PRDO.US,D,20080507,000000,20,20.03,18.81,18.93,1065490,0
+PRDO.US,D,20080508,000000,18.7,19.13,18.5,18.86,1565435,0
+PRDO.US,D,20080509,000000,18.67,19.02,18.67,18.88,1006384,0
+PRDO.US,D,20080512,000000,18.94,19.17,18.74,19.06,877277,0
+PRDO.US,D,20080513,000000,19.1,19.25,18.46,18.64,1385017,0
+PRDO.US,D,20080514,000000,18.72,19.53,18.65,19.14,907966,0
+PRDO.US,D,20080515,000000,19.12,19.12,18.46,18.85,954976,0
+PRDO.US,D,20080516,000000,18.96,19.28,18.62,19.25,1028765,0
+PRDO.US,D,20080519,000000,19.3,19.38,18.48,18.76,1014423,0
+PRDO.US,D,20080520,000000,17.22,18.1,16.81,17.75,3512228,0
+PRDO.US,D,20080521,000000,17.75,17.78,16.99,17.38,2225794,0
+PRDO.US,D,20080522,000000,17.42,17.77,17.19,17.76,1250901,0
+PRDO.US,D,20080523,000000,17.68,17.79,17.15,17.46,896481,0
+PRDO.US,D,20080527,000000,17.53,17.98,17.4,17.67,924146,0
+PRDO.US,D,20080528,000000,17.76,18,17.52,17.78,897257,0
+PRDO.US,D,20080529,000000,17.71,18.87,17.69,18.49,859862,0
+PRDO.US,D,20080530,000000,18.6,18.7,17.75,18.29,2954876,0
+PRDO.US,D,20080602,000000,18.23,18.38,17.37,17.75,2033738,0
+PRDO.US,D,20080603,000000,17.79,18.11,17.28,17.48,3381833,0
+PRDO.US,D,20080604,000000,17.34,18.63,17.22,18.18,1504533,0
+PRDO.US,D,20080605,000000,18.3,18.64,18.06,18.64,1449003,0
+PRDO.US,D,20080606,000000,18.46,18.46,17.74,17.82,1883631,0
+PRDO.US,D,20080609,000000,17.96,17.96,17.23,17.46,1673837,0
+PRDO.US,D,20080610,000000,17.28,18.04,17.03,17.72,1970926,0
+PRDO.US,D,20080611,000000,17.71,17.77,16.86,16.9,1724479,0
+PRDO.US,D,20080612,000000,16.9,17.45,16.86,16.92,1607390,0
+PRDO.US,D,20080613,000000,16.97,17.19,16.76,17.14,1532165,0
+PRDO.US,D,20080616,000000,16.96,17.17,16.69,17.08,1652529,0
+PRDO.US,D,20080617,000000,17.19,17.22,16.83,17.06,801842,0
+PRDO.US,D,20080618,000000,16.94,17.11,16.55,16.74,807916,0
+PRDO.US,D,20080619,000000,16.79,17.18,16.37,17.13,885112,0
+PRDO.US,D,20080620,000000,16.99,18.07,16.99,17.49,2039886,0
+PRDO.US,D,20080623,000000,17.65,17.7,17.07,17.32,1716077,0
+PRDO.US,D,20080624,000000,17.26,17.52,16.77,16.98,2141727,0
+PRDO.US,D,20080625,000000,16.96,16.98,16.55,16.75,1686803,0
+PRDO.US,D,20080626,000000,17.16,17.24,15.87,15.96,1585628,0
+PRDO.US,D,20080627,000000,15.9,16.15,15.52,15.78,2643059,0
+PRDO.US,D,20080630,000000,15.84,16.07,14.6,14.61,2722993,0
+PRDO.US,D,20080701,000000,14.56,14.94,14.34,14.87,2051800,0
+PRDO.US,D,20080702,000000,15.5,15.85,14.92,15,1677001,0
+PRDO.US,D,20080703,000000,15.06,15.21,14.5,14.69,593827,0
+PRDO.US,D,20080707,000000,14.75,14.98,14.04,14.62,1627679,0
+PRDO.US,D,20080708,000000,14.76,15.58,14.31,15.55,1615768,0
+PRDO.US,D,20080709,000000,15.55,16.09,15.3,15.58,1758733,0
+PRDO.US,D,20080710,000000,15.28,15.66,15.21,15.52,2949599,0
+PRDO.US,D,20080711,000000,15.37,15.37,14.55,14.93,2399090,0
+PRDO.US,D,20080714,000000,15.02,15.02,14.03,14.45,1744250,0
+PRDO.US,D,20080715,000000,14.29,14.54,13.82,14.33,2523535,0
+PRDO.US,D,20080716,000000,14.2,14.56,13.93,14.51,2286460,0
+PRDO.US,D,20080717,000000,14.62,15.21,14.34,15.07,2738454,0
+PRDO.US,D,20080718,000000,15.05,15.15,14.62,14.89,1592920,0
+PRDO.US,D,20080721,000000,14.83,15.07,14.64,14.98,2024665,0
+PRDO.US,D,20080722,000000,14.91,15.77,14.75,15.72,1728302,0
+PRDO.US,D,20080723,000000,15.82,16.83,15.7,16.29,2441135,0
+PRDO.US,D,20080724,000000,16.49,17.53,16.12,17.21,2882307,0
+PRDO.US,D,20080725,000000,17.31,17.63,16.76,17.07,1432503,0
+PRDO.US,D,20080728,000000,16.94,17.25,16.52,16.56,1240658,0
+PRDO.US,D,20080729,000000,16.89,17.68,16.45,17.66,1338930,0
+PRDO.US,D,20080730,000000,17.7,18.48,17.7,18.33,2038420,0
+PRDO.US,D,20080731,000000,18,18.56,17.72,18.34,1159648,0
+PRDO.US,D,20080801,000000,18.25,18.94,17.82,18.61,1298503,0
+PRDO.US,D,20080804,000000,18.74,19.16,18.48,19.1,2436321,0
+PRDO.US,D,20080805,000000,19.14,19.45,18.66,19.37,1947516,0
+PRDO.US,D,20080806,000000,19.22,19.28,18.13,18.27,3031369,0
+PRDO.US,D,20080807,000000,17.49,19.25,17.31,18.2,3377797,0
+PRDO.US,D,20080808,000000,18.2,19.1,18.15,18.95,1880759,0
+PRDO.US,D,20080811,000000,18.88,19.35,18.3,18.98,1189733,0
+PRDO.US,D,20080812,000000,18.9,19.48,18.77,19.16,905554,0
+PRDO.US,D,20080813,000000,19.26,19.49,18.44,19.06,1053843,0
+PRDO.US,D,20080814,000000,19.02,19.8,18.73,19.4,877209,0
+PRDO.US,D,20080815,000000,19.49,19.83,19.12,19.69,866030,0
+PRDO.US,D,20080818,000000,19.75,19.91,19.16,19.38,1066835,0
+PRDO.US,D,20080819,000000,19.43,19.43,18.67,18.7,853047,0
+PRDO.US,D,20080820,000000,18.83,19.14,18.4,18.76,550389,0
+PRDO.US,D,20080821,000000,18.65,18.97,18.52,18.87,489655,0
+PRDO.US,D,20080822,000000,18.97,19.69,18.46,19.57,542974,0
+PRDO.US,D,20080825,000000,19.46,19.46,18.56,18.76,633283,0
+PRDO.US,D,20080826,000000,18.76,19.08,17.99,18.39,1262210,0
+PRDO.US,D,20080827,000000,18.41,18.66,18.06,18.39,1020965,0
+PRDO.US,D,20080828,000000,18.45,19.02,17.96,18.94,676296,0
+PRDO.US,D,20080829,000000,18.8,19.2,18.69,18.75,478792,0
+PRDO.US,D,20080902,000000,19.16,19.75,18.81,19.13,965104,0
+PRDO.US,D,20080903,000000,19.04,19.64,18.88,19.4,591907,0
+PRDO.US,D,20080904,000000,19.27,19.36,18.84,19.01,1061034,0
+PRDO.US,D,20080905,000000,19,19.06,18.65,18.95,896925,0
+PRDO.US,D,20080908,000000,19.48,19.92,19.15,19.91,1213515,0
+PRDO.US,D,20080909,000000,19.95,20.58,19.74,20.01,1892911,0
+PRDO.US,D,20080910,000000,19.15,19.42,18.65,19.16,2803100,0
+PRDO.US,D,20080911,000000,19.16,19.58,18.57,19.46,1280311,0
+PRDO.US,D,20080912,000000,19.41,20.37,19.3,20.35,1226558,0
+PRDO.US,D,20080915,000000,19.42,20.4,19.12,19.93,1478099,0
+PRDO.US,D,20080916,000000,20.15,20.47,19.18,19.73,2492506,0
+PRDO.US,D,20080917,000000,19.43,20.4,18.21,18.39,2575612,0
+PRDO.US,D,20080918,000000,18.78,19.26,17.52,18.95,4219699,0
+PRDO.US,D,20080919,000000,19.91,20.89,18.82,19.12,2641659,0
+PRDO.US,D,20080922,000000,19.12,19.9,18.16,18.21,867746,0
+PRDO.US,D,20080923,000000,18.23,19.06,18.05,18.26,934017,0
+PRDO.US,D,20080924,000000,18.27,18.69,17.79,17.88,1077152,0
+PRDO.US,D,20080925,000000,18.33,18.38,17.83,17.98,752422,0
+PRDO.US,D,20080926,000000,17.63,18.08,17.11,17.25,1258323,0
+PRDO.US,D,20080929,000000,17.12,17.77,15.67,15.85,833625,0
+PRDO.US,D,20080930,000000,16.3,16.91,15.74,16.35,1245251,0
+PRDO.US,D,20081001,000000,16.28,17.08,16.24,16.9,681748,0
+PRDO.US,D,20081002,000000,16.66,17.05,15.89,15.89,653495,0
+PRDO.US,D,20081003,000000,16.09,16.43,15.26,15.32,803351,0
+PRDO.US,D,20081006,000000,15.17,15.95,14.4,15.6,1467165,0
+PRDO.US,D,20081007,000000,15.58,16.18,14.13,14.2,1725535,0
+PRDO.US,D,20081008,000000,14.11,14.7,13.56,14.27,1147042,0
+PRDO.US,D,20081009,000000,14.57,14.58,14.01,14.17,2647495,0
+PRDO.US,D,20081010,000000,13.64,16.8,13.17,15.45,2740708,0
+PRDO.US,D,20081013,000000,15.79,16.34,15.11,15.99,1030288,0
+PRDO.US,D,20081014,000000,16.69,16.69,14.24,14.52,1947897,0
+PRDO.US,D,20081015,000000,14.11,14.3,13.58,13.6,2169966,0
+PRDO.US,D,20081016,000000,13.7,14.52,13.29,14.45,1117358,0
+PRDO.US,D,20081017,000000,13.99,14.7,13.79,14.23,1116237,0
+PRDO.US,D,20081020,000000,14.58,15.02,13.85,15,639504,0
+PRDO.US,D,20081021,000000,14.74,15.05,13.98,14.68,659852,0
+PRDO.US,D,20081022,000000,14.35,14.73,13.74,13.99,815637,0
+PRDO.US,D,20081023,000000,14.06,14.69,13.16,13.74,896228,0
+PRDO.US,D,20081024,000000,13.5,13.62,12.81,13.21,640585,0
+PRDO.US,D,20081027,000000,13.04,13.69,12.44,12.47,881417,0
+PRDO.US,D,20081028,000000,12.77,13.88,12.57,13.84,661172,0
+PRDO.US,D,20081029,000000,13.98,15.07,13.92,14.63,726381,0
+PRDO.US,D,20081030,000000,15.11,15.25,13.95,14.04,1441535,0
+PRDO.US,D,20081031,000000,13.92,15.91,13.92,15.81,942501,0
+PRDO.US,D,20081103,000000,15.81,16.28,15,16.02,863238,0
+PRDO.US,D,20081104,000000,16.28,16.28,15.06,15.35,998511,0
+PRDO.US,D,20081105,000000,15.42,15.83,14.82,14.88,843473,0
+PRDO.US,D,20081106,000000,14.01,15.56,14.01,14.77,1449691,0
+PRDO.US,D,20081107,000000,15.33,15.56,14.29,14.69,819278,0
+PRDO.US,D,20081110,000000,15.03,15.03,14.25,14.5,553896,0
+PRDO.US,D,20081111,000000,14.52,14.52,13.56,13.87,793817,0
+PRDO.US,D,20081112,000000,13.58,14.05,13.38,13.54,926061,0
+PRDO.US,D,20081113,000000,13.65,14.91,13.26,14.91,1122968,0
+PRDO.US,D,20081114,000000,14.67,15.42,14.27,14.84,953585,0
+PRDO.US,D,20081117,000000,14.69,15.19,14.36,14.96,786201,0
+PRDO.US,D,20081118,000000,15.06,16.18,14.94,15.85,1394058,0
+PRDO.US,D,20081119,000000,15.71,16.1,15.37,15.37,1138976,0
+PRDO.US,D,20081120,000000,15.19,16.26,15.16,15.21,1761560,0
+PRDO.US,D,20081121,000000,15.37,16.26,14.51,16.13,1337928,0
+PRDO.US,D,20081124,000000,16.32,17.26,15.64,17.03,1110395,0
+PRDO.US,D,20081125,000000,17.28,17.66,16.72,17.63,1498466,0
+PRDO.US,D,20081126,000000,17.4,18.33,17.24,17.91,1439650,0
+PRDO.US,D,20081128,000000,17.71,18.48,17.29,18.48,579597,0
+PRDO.US,D,20081201,000000,18.02,18.29,16.91,16.92,1045707,0
+PRDO.US,D,20081202,000000,17.14,17.75,16.59,17.33,1271233,0
+PRDO.US,D,20081203,000000,17.08,17.64,16.5,17.39,1184280,0
+PRDO.US,D,20081204,000000,17.25,17.61,16.49,16.86,1416165,0
+PRDO.US,D,20081205,000000,16.57,17.26,15.94,17.18,932450,0
+PRDO.US,D,20081208,000000,17.6,18.17,17.27,17.69,1486395,0
+PRDO.US,D,20081209,000000,17.47,18.19,17.08,17.1,1066708,0
+PRDO.US,D,20081210,000000,17.32,18.47,16.65,18.27,2128246,0
+PRDO.US,D,20081211,000000,18.37,18.8,17.72,17.92,1464978,0
+PRDO.US,D,20081212,000000,17.55,18.04,17.41,17.64,1510104,0
+PRDO.US,D,20081215,000000,17.67,18.23,16.75,17.05,1184723,0
+PRDO.US,D,20081216,000000,17.05,17.4,16.63,17.32,1329798,0
+PRDO.US,D,20081217,000000,17.12,17.9,17.12,17.67,1319666,0
+PRDO.US,D,20081218,000000,17.81,18.44,17.45,17.83,1328254,0
+PRDO.US,D,20081219,000000,17.89,18.45,17.63,17.8,1895673,0
+PRDO.US,D,20081222,000000,17.8,18.44,17.21,17.59,1780189,0
+PRDO.US,D,20081223,000000,17.63,17.87,17,17.3,1073857,0
+PRDO.US,D,20081224,000000,17.4,17.49,17.05,17.45,262483,0
+PRDO.US,D,20081226,000000,17.5,17.7,17.15,17.56,321131,0
+PRDO.US,D,20081229,000000,17.53,17.74,17.33,17.54,1575468,0
+PRDO.US,D,20081230,000000,17.75,18,17.4,17.99,1012978,0
+PRDO.US,D,20081231,000000,18.16,18.67,17.83,17.94,913274,0
+PRDO.US,D,20090102,000000,18.02,18.21,17.69,17.9,1002788,0
+PRDO.US,D,20090105,000000,17.75,17.94,17.06,17.25,1548081,0
+PRDO.US,D,20090106,000000,17.43,17.78,17.18,17.51,1283873,0
+PRDO.US,D,20090107,000000,17.35,17.73,17.24,17.58,1667686,0
+PRDO.US,D,20090108,000000,17.57,18.31,17.45,17.81,1561094,0
+PRDO.US,D,20090109,000000,18.7,20.27,18.35,19.36,4454993,0
+PRDO.US,D,20090112,000000,19.37,20.06,19.24,20.01,1879991,0
+PRDO.US,D,20090113,000000,19.92,20.32,19.54,19.7,2828719,0
+PRDO.US,D,20090114,000000,19.49,19.74,18.78,18.87,1763202,0
+PRDO.US,D,20090115,000000,19,21.1,18.47,20.68,4019839,0
+PRDO.US,D,20090116,000000,20.93,21.53,20.01,21.41,2135799,0
+PRDO.US,D,20090120,000000,21.45,21.92,20.91,21.28,2646528,0
+PRDO.US,D,20090121,000000,21.38,21.38,19.94,20.65,2570056,0
+PRDO.US,D,20090122,000000,20.58,21.88,20.58,21.37,3501720,0
+PRDO.US,D,20090123,000000,21.25,21.84,20.82,21.66,2270585,0
+PRDO.US,D,20090126,000000,21.78,21.97,20.03,21.02,4239211,0
+PRDO.US,D,20090127,000000,21.36,21.69,20.47,21.2,3124723,0
+PRDO.US,D,20090128,000000,21.62,21.62,20.83,21.07,1407787,0
+PRDO.US,D,20090129,000000,20.97,21.96,20.87,21.78,1279061,0
+PRDO.US,D,20090130,000000,21.75,22.45,21.55,21.8,946733,0
+PRDO.US,D,20090202,000000,21.62,22.79,21.57,22.42,1489222,0
+PRDO.US,D,20090203,000000,22.75,23.51,22.45,23.2,2420491,0
+PRDO.US,D,20090204,000000,23.28,23.57,22.01,22.38,2593912,0
+PRDO.US,D,20090205,000000,22.12,22.42,21.67,22.16,1167717,0
+PRDO.US,D,20090206,000000,21.94,22.42,21.32,22.36,1261953,0
+PRDO.US,D,20090209,000000,22.31,22.66,21.88,22.42,975807,0
+PRDO.US,D,20090210,000000,22.35,22.76,21.79,21.88,1789277,0
+PRDO.US,D,20090211,000000,22.02,22.56,21.76,22.09,1550631,0
+PRDO.US,D,20090212,000000,20.74,22.42,20.11,22.33,2490309,0
+PRDO.US,D,20090213,000000,22.28,22.6,21.83,22.24,918302,0
+PRDO.US,D,20090217,000000,21.7,22.13,21.21,21.79,1580636,0
+PRDO.US,D,20090218,000000,21.8,21.99,21.08,21.81,1401606,0
+PRDO.US,D,20090219,000000,21.85,22.09,19.29,19.66,4083160,0
+PRDO.US,D,20090220,000000,21.75,23.9,20.14,23.62,9913661,0
+PRDO.US,D,20090223,000000,24.35,25.4,23.94,24.8,4730353,0
+PRDO.US,D,20090224,000000,25.04,25.67,24.75,25.12,5498835,0
+PRDO.US,D,20090225,000000,25.13,26.53,25.12,26.15,3517346,0
+PRDO.US,D,20090226,000000,26.14,26.43,21.8,24.74,7045432,0
+PRDO.US,D,20090227,000000,24.01,25.39,23.8,24.67,3384392,0
+PRDO.US,D,20090302,000000,24.49,24.76,23.8,23.81,3118365,0
+PRDO.US,D,20090303,000000,23.05,23.79,22.76,23.46,2865080,0
+PRDO.US,D,20090304,000000,23.76,24,21.27,21.91,6201276,0
+PRDO.US,D,20090305,000000,22.13,22.26,20.79,20.96,3190084,0
+PRDO.US,D,20090306,000000,21.04,21.49,20.3,20.8,2184907,0
+PRDO.US,D,20090309,000000,20.54,21.68,20.18,21.04,2163810,0
+PRDO.US,D,20090310,000000,21.3,22.16,21.22,22,2547342,0
+PRDO.US,D,20090311,000000,21.74,22.84,21.44,22.46,2175275,0
+PRDO.US,D,20090312,000000,22.37,22.98,22.12,22.76,1869256,0
+PRDO.US,D,20090313,000000,22.82,23.17,21.75,23.13,2429442,0
+PRDO.US,D,20090316,000000,23.04,23.13,19.65,20.57,4890977,0
+PRDO.US,D,20090317,000000,20.75,22.26,20.55,22.15,3343970,0
+PRDO.US,D,20090318,000000,21.94,22.87,21.75,22.3,2630385,0
+PRDO.US,D,20090319,000000,22.38,22.59,21.25,21.51,1772182,0
+PRDO.US,D,20090320,000000,21.59,22.34,21.5,21.84,1965634,0
+PRDO.US,D,20090323,000000,21.84,22.5,21.22,22.38,1799128,0
+PRDO.US,D,20090324,000000,22.18,22.84,22.07,22.49,1401772,0
+PRDO.US,D,20090325,000000,22.52,23.84,22.52,23.43,2094133,0
+PRDO.US,D,20090326,000000,23.41,24.68,22.98,24.65,2067907,0
+PRDO.US,D,20090327,000000,23.98,24.46,23.83,23.88,1239029,0
+PRDO.US,D,20090330,000000,23.54,25.3,23.19,25.17,2372147,0
+PRDO.US,D,20090331,000000,24.89,25.25,23.86,23.96,2274449,0
+PRDO.US,D,20090401,000000,22.2,23.01,21.52,22.57,3233659,0
+PRDO.US,D,20090402,000000,23.26,23.36,22.73,22.88,2002280,0
+PRDO.US,D,20090403,000000,22.55,23.15,22.02,22.35,1015715,0
+PRDO.US,D,20090406,000000,22.06,22.66,22,22.4,1180458,0
+PRDO.US,D,20090407,000000,22.3,22.3,20.99,21.35,1987984,0
+PRDO.US,D,20090408,000000,21.45,21.66,20.16,21.07,3379467,0
+PRDO.US,D,20090409,000000,21.33,21.58,19.76,20.36,4203846,0
+PRDO.US,D,20090413,000000,20.04,20.17,19.62,20.07,1301754,0
+PRDO.US,D,20090414,000000,19.9,21.53,19.8,20.79,2776972,0
+PRDO.US,D,20090415,000000,20.61,21.22,20.57,21.05,1799714,0
+PRDO.US,D,20090416,000000,21.1,22.58,21.06,22.17,2095018,0
+PRDO.US,D,20090417,000000,22.12,22.93,21.84,22.68,1931364,0
+PRDO.US,D,20090420,000000,22.26,22.96,21.8,22.14,1735973,0
+PRDO.US,D,20090421,000000,21,21.23,20.2,20.55,2983333,0
+PRDO.US,D,20090422,000000,20.29,21.54,20.29,21,1581953,0
+PRDO.US,D,20090423,000000,21.64,21.99,20.75,21.05,2222634,0
+PRDO.US,D,20090424,000000,21.07,21.84,20.94,21.58,1652261,0
+PRDO.US,D,20090427,000000,21.11,21.67,20.98,21.3,1071017,0
+PRDO.US,D,20090428,000000,21.06,21.81,20.96,21.48,851476,0
+PRDO.US,D,20090429,000000,21.53,21.91,21.21,21.67,685312,0
+PRDO.US,D,20090430,000000,22.22,23,21.94,22.04,1543995,0
+PRDO.US,D,20090501,000000,21.92,21.99,21.09,21.34,2009729,0
+PRDO.US,D,20090504,000000,21.25,21.38,20.73,21.16,1481707,0
+PRDO.US,D,20090505,000000,20.98,21.92,20.73,21.37,1127161,0
+PRDO.US,D,20090506,000000,21.36,21.64,20.5,21.14,1681105,0
+PRDO.US,D,20090507,000000,18.95,19.66,17.94,19.17,8380909,0
+PRDO.US,D,20090508,000000,19.56,20.39,19.56,20.17,2299272,0
+PRDO.US,D,20090511,000000,20.04,21.5,19.94,21.17,2541282,0
+PRDO.US,D,20090512,000000,21.35,21.65,21.06,21.49,1710215,0
+PRDO.US,D,20090513,000000,21.14,21.33,20.58,21,1856940,0
+PRDO.US,D,20090514,000000,20.98,21.72,20.66,20.72,1987328,0
+PRDO.US,D,20090515,000000,20.72,21.2,20.5,20.75,1578351,0
+PRDO.US,D,20090518,000000,20.96,20.96,20.05,20.63,1565674,0
+PRDO.US,D,20090519,000000,20.38,21.05,20.32,20.72,1525731,0
+PRDO.US,D,20090520,000000,20.72,21.64,20.67,20.84,1295575,0
+PRDO.US,D,20090521,000000,20.5,20.87,20.11,20.62,1606807,0
+PRDO.US,D,20090522,000000,20.63,20.8,20.37,20.65,950419,0
+PRDO.US,D,20090526,000000,20.51,21.71,20.44,20.86,1482160,0
+PRDO.US,D,20090527,000000,20.69,20.75,19.7,19.72,2486270,0
+PRDO.US,D,20090528,000000,19.85,19.89,18.93,19.51,1913872,0
+PRDO.US,D,20090529,000000,19.98,20.5,19.44,20.08,2309953,0
+PRDO.US,D,20090601,000000,20.25,20.71,20.12,20.35,1648598,0
+PRDO.US,D,20090602,000000,20.22,21.14,20.13,21.04,1269148,0
+PRDO.US,D,20090603,000000,21.06,21.27,20.91,21.13,727189,0
+PRDO.US,D,20090604,000000,21.12,21.15,20.32,20.91,1439366,0
+PRDO.US,D,20090605,000000,20.97,21.16,20.55,20.88,1399574,0
+PRDO.US,D,20090608,000000,20.7,21.19,20.59,21.02,1386897,0
+PRDO.US,D,20090609,000000,21.13,21.35,20.97,21.17,1059233,0
+PRDO.US,D,20090610,000000,21.3,21.43,20.89,21.05,1417333,0
+PRDO.US,D,20090611,000000,21.17,21.44,20.98,21.02,1073838,0
+PRDO.US,D,20090612,000000,20.89,21.37,20.76,21.31,783448,0
+PRDO.US,D,20090615,000000,21.03,21.19,20.43,20.68,1183213,0
+PRDO.US,D,20090616,000000,20.87,21.17,20.56,20.61,890979,0
+PRDO.US,D,20090617,000000,20.56,22,20.45,21.55,1438568,0
+PRDO.US,D,20090618,000000,21.49,21.92,21.22,21.9,995722,0
+PRDO.US,D,20090619,000000,22.12,22.82,21.76,21.78,1687148,0
+PRDO.US,D,20090622,000000,21.59,22.26,21.57,21.81,1390001,0
+PRDO.US,D,20090623,000000,21.81,22.06,21.06,21.1,919856,0
+PRDO.US,D,20090624,000000,21.39,21.75,21.13,21.54,986518,0
+PRDO.US,D,20090625,000000,21.61,23.41,21.25,23.37,2642289,0
+PRDO.US,D,20090626,000000,23.44,24.17,23.14,24.05,3882294,0
+PRDO.US,D,20090629,000000,24.47,24.47,23.48,23.76,1494404,0
+PRDO.US,D,20090630,000000,24.55,25.68,24.53,24.89,2476921,0
+PRDO.US,D,20090701,000000,24.59,24.85,23.78,24.61,1224953,0
+PRDO.US,D,20090702,000000,24.44,24.65,23.89,23.91,1698126,0
+PRDO.US,D,20090706,000000,23.76,23.94,23.13,23.25,1196609,0
+PRDO.US,D,20090707,000000,23.13,23.61,22.59,22.62,2427787,0
+PRDO.US,D,20090708,000000,22.59,22.89,21.32,21.49,3901109,0
+PRDO.US,D,20090709,000000,21.61,21.78,20.62,20.77,3016926,0
+PRDO.US,D,20090710,000000,20.65,21.34,20.52,20.84,1637307,0
+PRDO.US,D,20090713,000000,21.02,21.02,20.06,20.45,1561528,0
+PRDO.US,D,20090714,000000,20.38,20.77,20.32,20.65,982508,0
+PRDO.US,D,20090715,000000,20.86,21,20.35,20.57,1208624,0
+PRDO.US,D,20090716,000000,20.62,21.03,20.11,21,1652131,0
+PRDO.US,D,20090717,000000,21.06,21.53,20.27,21.53,1455869,0
+PRDO.US,D,20090720,000000,21.4,21.58,21.07,21.54,1087555,0
+PRDO.US,D,20090721,000000,21.55,22.01,21.25,22.01,1311415,0
+PRDO.US,D,20090722,000000,22.05,23.32,22.01,23.01,1833004,0
+PRDO.US,D,20090723,000000,22.88,23.19,22.04,22.65,773384,0
+PRDO.US,D,20090724,000000,22.67,22.79,22.12,22.54,749700,0
+PRDO.US,D,20090727,000000,22.64,22.76,22,22.57,914869,0
+PRDO.US,D,20090728,000000,22.77,22.99,22.51,22.79,885601,0
+PRDO.US,D,20090729,000000,22.82,23.19,22.44,23.06,644926,0
+PRDO.US,D,20090730,000000,23.37,23.42,22.61,23.01,660709,0
+PRDO.US,D,20090731,000000,22.98,23.49,22.88,22.92,524344,0
+PRDO.US,D,20090803,000000,23.09,23.6,22.76,23.59,1415838,0
+PRDO.US,D,20090804,000000,23.51,23.89,23.21,23.75,949350,0
+PRDO.US,D,20090805,000000,23.75,24.08,23.46,23.88,1233729,0
+PRDO.US,D,20090806,000000,23.89,24.15,23.38,23.49,1472132,0
+PRDO.US,D,20090807,000000,23.54,24.08,23.23,23.77,655426,0
+PRDO.US,D,20090810,000000,23.73,23.93,23.55,23.74,681279,0
+PRDO.US,D,20090811,000000,23.78,24.08,23.46,23.8,1228347,0
+PRDO.US,D,20090812,000000,23.56,23.97,23.49,23.69,870619,0
+PRDO.US,D,20090813,000000,23.87,24.23,23.7,24.19,714253,0
+PRDO.US,D,20090814,000000,24.18,24.35,23.49,23.76,793552,0
+PRDO.US,D,20090817,000000,23.4,23.77,23.36,23.72,1219338,0
+PRDO.US,D,20090818,000000,23.92,24.05,23.58,23.93,867884,0
+PRDO.US,D,20090819,000000,23.59,24.01,23.59,23.9,1190148,0
+PRDO.US,D,20090820,000000,24.02,24.26,23.76,24.17,805283,0
+PRDO.US,D,20090821,000000,24.32,24.68,24.26,24.44,896032,0
+PRDO.US,D,20090824,000000,24.63,24.82,24.29,24.68,793587,0
+PRDO.US,D,20090825,000000,25.01,25.73,23.82,24.05,2843987,0
+PRDO.US,D,20090826,000000,23.93,24.58,23.62,24.29,1040322,0
+PRDO.US,D,20090827,000000,24.35,24.48,23.77,24.22,709966,0
+PRDO.US,D,20090828,000000,24.41,24.65,24.08,24.18,599789,0
+PRDO.US,D,20090831,000000,23.88,24.13,23.52,23.75,1027870,0
+PRDO.US,D,20090901,000000,23.81,24.12,23.01,23.27,875596,0
+PRDO.US,D,20090902,000000,23.2,23.72,23.18,23.29,781671,0
+PRDO.US,D,20090903,000000,23.21,23.41,22.87,23.4,721452,0
+PRDO.US,D,20090904,000000,23.12,23.55,23.07,23.38,525841,0
+PRDO.US,D,20090908,000000,23.39,23.54,22.84,23.11,730390,0
+PRDO.US,D,20090909,000000,23.15,23.37,23.04,23.2,835922,0
+PRDO.US,D,20090910,000000,23.32,23.41,22.95,23.19,725317,0
+PRDO.US,D,20090911,000000,23.23,23.23,22.48,22.61,969508,0
+PRDO.US,D,20090914,000000,22.76,22.9,22.44,22.61,1412043,0
+PRDO.US,D,20090915,000000,22.61,22.84,22.53,22.6,1013472,0
+PRDO.US,D,20090916,000000,22.56,22.77,22.38,22.6,812876,0
+PRDO.US,D,20090917,000000,22.64,23.86,22.61,23.67,1767123,0
+PRDO.US,D,20090918,000000,23.66,23.97,23.53,23.85,866950,0
+PRDO.US,D,20090921,000000,23.97,25.64,23.62,25.6,1923547,0
+PRDO.US,D,20090922,000000,25.05,25.23,24.63,25,1218017,0
+PRDO.US,D,20090923,000000,25,25.1,24.52,24.6,769715,0
+PRDO.US,D,20090924,000000,24.55,24.81,24,24.1,527411,0
+PRDO.US,D,20090925,000000,24.26,24.51,23.6,23.74,564984,0
+PRDO.US,D,20090928,000000,23.79,24.14,23.7,24.01,526475,0
+PRDO.US,D,20090929,000000,23.89,24.47,23.84,24.2,494337,0
+PRDO.US,D,20090930,000000,24.08,24.39,23.45,24.31,1386102,0
+PRDO.US,D,20091001,000000,24.24,24.56,23.69,23.71,739283,0
+PRDO.US,D,20091002,000000,23.72,24.11,23.54,23.77,1951508,0
+PRDO.US,D,20091005,000000,23.73,23.98,23.39,23.95,574259,0
+PRDO.US,D,20091006,000000,23.85,24.63,23.84,24.56,622733,0
+PRDO.US,D,20091007,000000,24.39,24.73,24.32,24.54,468597,0
+PRDO.US,D,20091008,000000,24.64,25.16,24.58,25.14,582948,0
+PRDO.US,D,20091009,000000,25.05,25.2,24.7,24.83,421014,0
+PRDO.US,D,20091012,000000,24.81,25.03,24.62,24.85,305186,0
+PRDO.US,D,20091013,000000,24.62,24.8,24.28,24.44,419219,0
+PRDO.US,D,20091014,000000,24.73,24.99,23.92,24.99,507628,0
+PRDO.US,D,20091015,000000,24.89,25.16,24.54,24.84,575165,0
+PRDO.US,D,20091016,000000,24.74,25.18,24.47,24.89,649504,0
+PRDO.US,D,20091019,000000,24.87,25.33,24.7,25.03,539548,0
+PRDO.US,D,20091020,000000,24.87,25.65,24.64,25.48,604797,0
+PRDO.US,D,20091021,000000,25.6,25.91,25.08,25.16,510616,0
+PRDO.US,D,20091022,000000,25.12,25.62,24.2,25.56,1383980,0
+PRDO.US,D,20091023,000000,25.67,25.88,24.96,25.09,419929,0
+PRDO.US,D,20091026,000000,25.04,25.2,23.9,24.01,1415559,0
+PRDO.US,D,20091027,000000,24.35,24.39,23.44,23.49,1163015,0
+PRDO.US,D,20091028,000000,22.25,22.45,21.78,22,3408295,0
+PRDO.US,D,20091029,000000,22.4,22.76,21.28,21.39,2377585,0
+PRDO.US,D,20091030,000000,21.6,21.7,20.69,20.84,1851533,0
+PRDO.US,D,20091102,000000,20.87,21.18,20.53,21.1,813088,0
+PRDO.US,D,20091103,000000,21.01,21.46,20.79,21.25,1262659,0
+PRDO.US,D,20091104,000000,21.17,21.25,20.68,20.78,1447802,0
+PRDO.US,D,20091105,000000,22,23.07,21.84,22.82,3384863,0
+PRDO.US,D,20091106,000000,22.73,23.03,22.61,22.75,822699,0
+PRDO.US,D,20091109,000000,23.02,23.04,22.15,22.62,1722511,0
+PRDO.US,D,20091110,000000,22.6,23.41,22.51,23.11,1900696,0
+PRDO.US,D,20091111,000000,23.12,23.7,23.06,23.63,1647172,0
+PRDO.US,D,20091112,000000,23.7,24.33,23.56,24.15,1370807,0
+PRDO.US,D,20091113,000000,24.82,25.16,24.62,24.69,1492272,0
+PRDO.US,D,20091116,000000,24.95,25.81,24.82,25.81,1647082,0
+PRDO.US,D,20091117,000000,25.48,25.98,25.41,25.92,1248999,0
+PRDO.US,D,20091118,000000,25.84,25.9,25.56,25.77,910066,0
+PRDO.US,D,20091119,000000,25.65,25.76,24.98,25.1,1095409,0
+PRDO.US,D,20091120,000000,24.88,25.03,24.76,24.85,628742,0
+PRDO.US,D,20091123,000000,24.92,25.16,24.83,25.08,1310659,0
+PRDO.US,D,20091124,000000,24.86,25.54,24.8,25.44,1400852,0
+PRDO.US,D,20091125,000000,25.43,25.62,25.1,25.46,1146327,0
+PRDO.US,D,20091127,000000,25.06,25.51,24.9,25.24,358696,0
+PRDO.US,D,20091130,000000,25.12,26.21,25.04,26.03,1946874,0
+PRDO.US,D,20091201,000000,26.04,26.14,25.29,25.63,2096188,0
+PRDO.US,D,20091202,000000,25.23,25.95,25.23,25.7,1365107,0
+PRDO.US,D,20091203,000000,26.26,26.32,25.18,25.25,1415571,0
+PRDO.US,D,20091204,000000,25.54,25.83,25.31,25.51,1253841,0
+PRDO.US,D,20091207,000000,25.49,25.83,25.41,25.81,1163051,0
+PRDO.US,D,20091208,000000,25.81,26.46,25.61,26.25,1171060,0
+PRDO.US,D,20091209,000000,26.13,27.25,25.97,26.82,2148420,0
+PRDO.US,D,20091210,000000,26.88,27.38,26.83,26.98,1221311,0
+PRDO.US,D,20091211,000000,26.99,27.6,26.99,27.22,1134480,0
+PRDO.US,D,20091214,000000,27.26,28.09,27.22,28.01,1063156,0
+PRDO.US,D,20091215,000000,27.91,28.29,27.75,28.03,946321,0
+PRDO.US,D,20091216,000000,28.26,28.87,28.05,28.35,927352,0
+PRDO.US,D,20091217,000000,28.2,28.4,22.48,22.88,12856050,0
+PRDO.US,D,20091218,000000,22.25,22.88,20.31,22.3,10882435,0
+PRDO.US,D,20091221,000000,22.33,22.79,21.94,22.37,1649098,0
+PRDO.US,D,20091222,000000,22.4,22.66,22.07,22.47,1432631,0
+PRDO.US,D,20091223,000000,22.71,23.43,22.63,23.12,1592009,0
+PRDO.US,D,20091224,000000,23.06,23.38,22.99,23.21,342425,0
+PRDO.US,D,20091228,000000,23.27,23.71,23.19,23.61,912663,0
+PRDO.US,D,20091229,000000,23.58,23.72,23.29,23.36,480995,0
+PRDO.US,D,20091230,000000,23.38,23.47,23.13,23.28,435808,0
+PRDO.US,D,20091231,000000,23.26,23.56,23.18,23.31,571492,0
+PRDO.US,D,20100104,000000,23.37,23.53,22.88,23.31,1264887,0
+PRDO.US,D,20100105,000000,23.35,23.47,23.09,23.3,1538107,0
+PRDO.US,D,20100106,000000,23.34,24,23.27,23.72,970056,0
+PRDO.US,D,20100107,000000,23.81,24.31,23.62,24.14,657323,0
+PRDO.US,D,20100108,000000,23.52,24.76,18.21,24.51,1719820,0
+PRDO.US,D,20100111,000000,24.57,25.39,24.32,24.49,1566039,0
+PRDO.US,D,20100112,000000,24.38,24.55,23.93,24.18,656737,0
+PRDO.US,D,20100113,000000,24.19,24.25,23.8,24.04,527699,0
+PRDO.US,D,20100114,000000,23.93,24.37,23.75,24.24,822522,0
+PRDO.US,D,20100115,000000,24.16,24.43,23.67,23.69,1373032,0
+PRDO.US,D,20100119,000000,23.41,23.52,22.5,23.51,2019383,0
+PRDO.US,D,20100120,000000,23.45,23.51,22.66,23.09,1428629,0
+PRDO.US,D,20100121,000000,23.55,24.16,23.12,23.51,1255790,0
+PRDO.US,D,20100122,000000,23.51,23.86,23.25,23.42,853238,0
+PRDO.US,D,20100125,000000,23.44,23.55,22.83,23.11,781601,0
+PRDO.US,D,20100126,000000,23.16,23.17,22.57,23,1094509,0
+PRDO.US,D,20100127,000000,23.03,23.77,22.99,23.63,796309,0
+PRDO.US,D,20100128,000000,23.59,23.6,22.8,22.85,823435,0
+PRDO.US,D,20100129,000000,22.95,23.01,21.74,21.75,1529505,0
+PRDO.US,D,20100201,000000,21.8,21.93,21.51,21.6,1157013,0
+PRDO.US,D,20100202,000000,21.99,22.07,21.46,21.57,1441533,0
+PRDO.US,D,20100203,000000,21.63,21.74,21.32,21.36,1474901,0
+PRDO.US,D,20100204,000000,21.2,21.26,20.97,20.99,1042605,0
+PRDO.US,D,20100205,000000,21.09,21.09,20.57,20.9,1698674,0
+PRDO.US,D,20100208,000000,20.93,21.08,20.62,20.79,1139477,0
+PRDO.US,D,20100209,000000,21.09,21.19,20.6,20.96,1322630,0
+PRDO.US,D,20100210,000000,20.8,21.07,20.76,21.03,1327861,0
+PRDO.US,D,20100211,000000,20.99,21.18,20.6,21.16,1861820,0
+PRDO.US,D,20100212,000000,20.87,21.55,20.85,21.55,1311239,0
+PRDO.US,D,20100216,000000,21.79,21.99,21.47,21.92,924114,0
+PRDO.US,D,20100217,000000,22.05,22.89,22,22.87,2083156,0
+PRDO.US,D,20100218,000000,23.37,26.18,23.33,26,5756858,0
+PRDO.US,D,20100219,000000,25.64,26.48,25.24,26.33,3366425,0
+PRDO.US,D,20100222,000000,26.08,27.04,26.08,26.91,2257695,0
+PRDO.US,D,20100223,000000,26.96,27.35,26.19,26.28,3575908,0
+PRDO.US,D,20100224,000000,26.56,27.51,26.29,27.46,2307444,0
+PRDO.US,D,20100225,000000,27.26,27.69,26.96,27.47,1908250,0
+PRDO.US,D,20100226,000000,27.62,27.99,27.27,27.82,1125407,0
+PRDO.US,D,20100301,000000,27.86,29.41,27.84,29.1,2553472,0
+PRDO.US,D,20100302,000000,29.4,29.44,28.28,28.41,1925667,0
+PRDO.US,D,20100303,000000,28.49,29.18,28.25,29.02,1568185,0
+PRDO.US,D,20100304,000000,28.78,29.59,28.78,29.44,1274817,0
+PRDO.US,D,20100305,000000,29.76,31.35,29.58,30.43,3510601,0
+PRDO.US,D,20100308,000000,30.98,31.35,30.2,30.28,2943054,0
+PRDO.US,D,20100309,000000,30.26,30.31,29.57,30.09,2434261,0
+PRDO.US,D,20100310,000000,30.28,30.46,29.71,29.92,1736230,0
+PRDO.US,D,20100311,000000,29.85,30.05,29.7,29.95,1900951,0
+PRDO.US,D,20100312,000000,29.91,30.79,29.65,30.69,1308565,0
+PRDO.US,D,20100315,000000,30.66,31.02,30.35,30.89,1337343,0
+PRDO.US,D,20100316,000000,30.96,31.48,30.85,31.38,1193230,0
+PRDO.US,D,20100317,000000,31.34,31.99,31.03,31.98,1384987,0
+PRDO.US,D,20100318,000000,31.98,32.69,31.89,32.46,1255773,0
+PRDO.US,D,20100319,000000,32.58,32.61,31.63,31.66,1770599,0
+PRDO.US,D,20100322,000000,31.77,32.8,31.51,32.6,889122,0
+PRDO.US,D,20100323,000000,32.7,32.95,32.45,32.92,1035515,0
+PRDO.US,D,20100324,000000,32.76,33.07,32.41,32.48,580258,0
+PRDO.US,D,20100325,000000,32.74,33.04,32.31,32.6,879181,0
+PRDO.US,D,20100326,000000,32.65,32.8,31.87,31.96,813904,0
+PRDO.US,D,20100329,000000,32.55,32.69,32.1,32.43,693749,0
+PRDO.US,D,20100330,000000,32.4,32.68,31.89,32.23,620091,0
+PRDO.US,D,20100331,000000,32.02,32.3,31.57,31.64,678280,0
+PRDO.US,D,20100401,000000,31.75,32.06,31.22,31.43,618233,0
+PRDO.US,D,20100405,000000,31.64,32.13,31.58,32.09,635096,0
+PRDO.US,D,20100406,000000,32.02,32.38,31.86,32.29,635843,0
+PRDO.US,D,20100407,000000,32.18,32.25,31.84,31.93,566831,0
+PRDO.US,D,20100408,000000,31.94,32.03,31.06,31.14,983741,0
+PRDO.US,D,20100409,000000,31.26,31.75,30.81,31.7,1194646,0
+PRDO.US,D,20100412,000000,31.71,31.88,30.93,31.44,654188,0
+PRDO.US,D,20100413,000000,31.65,33.62,31.51,33.55,2441028,0
+PRDO.US,D,20100414,000000,33.75,33.78,33.02,33.18,1182314,0
+PRDO.US,D,20100415,000000,33.21,33.33,32.88,33.02,709011,0
+PRDO.US,D,20100416,000000,33.06,33.42,32.62,32.97,687739,0
+PRDO.US,D,20100419,000000,32.83,33.23,32.45,33.17,656940,0
+PRDO.US,D,20100420,000000,33.28,34.05,32.73,33.79,1059461,0
+PRDO.US,D,20100421,000000,34.05,35.8,34,35.7,1631733,0
+PRDO.US,D,20100422,000000,35.42,35.88,34.36,34.88,1280828,0
+PRDO.US,D,20100423,000000,34.61,34.8,33.93,34.1,986841,0
+PRDO.US,D,20100426,000000,33.85,34,32.98,33.47,1232509,0
+PRDO.US,D,20100427,000000,33.45,33.87,32.93,32.93,732429,0
+PRDO.US,D,20100428,000000,33.43,33.68,32.82,33.41,1117481,0
+PRDO.US,D,20100429,000000,33.38,33.43,29.19,29.28,4705257,0
+PRDO.US,D,20100430,000000,29.58,30.41,29.25,29.27,2096206,0
+PRDO.US,D,20100503,000000,29.36,30.28,28.77,30.24,1493173,0
+PRDO.US,D,20100504,000000,29.41,29.63,28.86,29.47,1734707,0
+PRDO.US,D,20100505,000000,29.36,30.27,28.98,30,1930357,0
+PRDO.US,D,20100506,000000,30.11,32.06,28.65,29.86,2592139,0
+PRDO.US,D,20100507,000000,29.93,30,28.72,28.93,946479,0
+PRDO.US,D,20100510,000000,29.88,30.01,29.22,30,937316,0
+PRDO.US,D,20100511,000000,29.54,30.16,29.28,30.11,1519434,0
+PRDO.US,D,20100512,000000,30.22,31.39,30.13,31.34,984195,0
+PRDO.US,D,20100513,000000,31.21,31.36,30.4,30.6,641850,0
+PRDO.US,D,20100514,000000,30.53,30.57,28.66,28.83,1265948,0
+PRDO.US,D,20100517,000000,29.4,32.21,27.86,31.66,3682431,0
+PRDO.US,D,20100518,000000,31.73,32.11,29.66,29.74,2317845,0
+PRDO.US,D,20100519,000000,29.78,30.8,29.29,30.67,1660390,0
+PRDO.US,D,20100520,000000,30.42,31.09,29.16,29.21,1839858,0
+PRDO.US,D,20100521,000000,28.84,29.45,28.46,29.08,1066638,0
+PRDO.US,D,20100524,000000,28.95,29.66,28.94,29.3,1014973,0
+PRDO.US,D,20100525,000000,29.06,29.47,28.19,28.93,1042040,0
+PRDO.US,D,20100526,000000,28.95,29.16,27.04,27.61,3056368,0
+PRDO.US,D,20100527,000000,27.61,28.2,26.98,28.03,1916112,0
+PRDO.US,D,20100528,000000,27.95,28.35,27.71,28,883102,0
+PRDO.US,D,20100601,000000,27.92,28.55,27.46,27.47,1455723,0
+PRDO.US,D,20100602,000000,27.73,28.27,27.08,28.27,958597,0
+PRDO.US,D,20100603,000000,28.21,28.57,27.46,27.6,921824,0
+PRDO.US,D,20100604,000000,27.16,27.61,26.69,26.81,1179140,0
+PRDO.US,D,20100607,000000,26.7,27.57,25.51,25.52,2042999,0
+PRDO.US,D,20100608,000000,25.68,27.14,25.2,26.26,1649097,0
+PRDO.US,D,20100609,000000,26.36,26.53,25.83,25.97,863499,0
+PRDO.US,D,20100610,000000,26.53,26.63,25.37,26.17,1497093,0
+PRDO.US,D,20100611,000000,25.89,27.72,25.79,26.98,1685418,0
+PRDO.US,D,20100614,000000,26.88,27.11,25.99,26.2,1848313,0
+PRDO.US,D,20100615,000000,26.48,27.25,26.25,26.91,1598543,0
+PRDO.US,D,20100616,000000,26.92,27.25,26.13,26.99,1829046,0
+PRDO.US,D,20100617,000000,27.11,27.41,26.51,27.2,2715703,0
+PRDO.US,D,20100618,000000,27.29,27.38,26.97,27,1075024,0
+PRDO.US,D,20100621,000000,27.36,27.46,26.47,26.74,1604000,0
+PRDO.US,D,20100622,000000,26.85,26.88,25.88,25.89,2383650,0
+PRDO.US,D,20100623,000000,26.14,26.89,25.88,26.39,2287677,0
+PRDO.US,D,20100624,000000,26.27,26.99,25.43,25.72,3852209,0
+PRDO.US,D,20100625,000000,25.89,26.02,24.49,24.71,2328194,0
+PRDO.US,D,20100628,000000,24.55,25.21,23.92,24.75,1104215,0
+PRDO.US,D,20100629,000000,24.27,24.39,23.35,23.48,1319540,0
+PRDO.US,D,20100630,000000,23.45,24.06,22.63,23.02,1805373,0
+PRDO.US,D,20100701,000000,22.84,23.31,21.99,22.11,2712003,0
+PRDO.US,D,20100702,000000,22.15,22.32,21.42,21.59,1584762,0
+PRDO.US,D,20100706,000000,22.06,22.78,21.89,22.19,2051594,0
+PRDO.US,D,20100707,000000,22.33,23.19,22.03,23.14,1731895,0
+PRDO.US,D,20100708,000000,23.52,24.11,23.29,24.11,1719530,0
+PRDO.US,D,20100709,000000,23.9,25.22,23.9,24.9,1785531,0
+PRDO.US,D,20100712,000000,24.76,25.14,23.99,24.16,1308082,0
+PRDO.US,D,20100713,000000,24.45,24.79,24.22,24.79,909016,0
+PRDO.US,D,20100714,000000,24.53,25.11,24.49,25.1,834111,0
+PRDO.US,D,20100715,000000,24.96,25.48,24.51,25.42,1123379,0
+PRDO.US,D,20100716,000000,25.27,25.8,24.79,24.94,2163391,0
+PRDO.US,D,20100719,000000,25.4,27.93,25.36,26.43,3728594,0
+PRDO.US,D,20100720,000000,26.05,26.14,25.4,26.04,1190345,0
+PRDO.US,D,20100721,000000,26.12,26.19,24.52,24.65,1911156,0
+PRDO.US,D,20100722,000000,24.88,24.99,23.85,24.54,1674350,0
+PRDO.US,D,20100723,000000,25.63,27.67,24.66,25.41,4689001,0
+PRDO.US,D,20100726,000000,25.36,25.98,24.93,25.64,994924,0
+PRDO.US,D,20100727,000000,25.78,27,24.96,25.04,1702689,0
+PRDO.US,D,20100728,000000,24.93,25.29,24.9,25.02,1949136,0
+PRDO.US,D,20100729,000000,25.22,25.39,24.15,24.6,857058,0
+PRDO.US,D,20100730,000000,24.28,24.67,24.18,24.43,1087435,0
+PRDO.US,D,20100802,000000,24.82,25.04,24.6,24.85,541734,0
+PRDO.US,D,20100803,000000,24.66,24.73,23.64,23.72,1411942,0
+PRDO.US,D,20100804,000000,23.74,24.25,23.34,23.96,904752,0
+PRDO.US,D,20100805,000000,23.89,24.05,21.87,21.9,3627264,0
+PRDO.US,D,20100806,000000,21.43,21.43,20.2,20.55,5445410,0
+PRDO.US,D,20100809,000000,20.73,20.86,20.28,20.48,2056453,0
+PRDO.US,D,20100810,000000,20.2,20.32,19.58,20.02,3490234,0
+PRDO.US,D,20100811,000000,19.58,20.28,19.38,19.84,3043306,0
+PRDO.US,D,20100812,000000,19.43,20.04,19.4,19.59,2245104,0
+PRDO.US,D,20100813,000000,19.56,19.77,18.43,18.79,2900540,0
+PRDO.US,D,20100816,000000,18.2,18.53,17.53,17.64,4144090,0
+PRDO.US,D,20100817,000000,17.81,18.31,17.39,17.88,2223231,0
+PRDO.US,D,20100818,000000,17.67,18.68,17.67,18.29,2053767,0
+PRDO.US,D,20100819,000000,18.24,18.43,17.77,18.29,1894189,0
+PRDO.US,D,20100820,000000,18.13,18.29,17.35,17.54,2392200,0
+PRDO.US,D,20100823,000000,17.64,17.78,17.36,17.47,1479147,0
+PRDO.US,D,20100824,000000,17.45,18.09,17.08,17.12,1358936,0
+PRDO.US,D,20100825,000000,17.05,18.09,17,17.98,1945544,0
+PRDO.US,D,20100826,000000,18.04,18.32,17.71,17.94,1384649,0
+PRDO.US,D,20100827,000000,18.05,18.2,17.67,18.03,653529,0
+PRDO.US,D,20100830,000000,18.05,18.59,17.88,17.88,757638,0
+PRDO.US,D,20100831,000000,17.88,17.93,17.25,17.53,1670838,0
+PRDO.US,D,20100901,000000,17.69,18,17.5,17.81,776679,0
+PRDO.US,D,20100902,000000,17.74,18.3,17.71,18.25,986920,0
+PRDO.US,D,20100903,000000,18.47,18.68,18.26,18.66,781502,0
+PRDO.US,D,20100907,000000,18.05,18.24,17.72,17.89,1452803,0
+PRDO.US,D,20100908,000000,17.88,18.29,17.73,17.86,1034273,0
+PRDO.US,D,20100909,000000,18.14,18.6,17.79,18.46,1078589,0
+PRDO.US,D,20100910,000000,18.46,18.96,18.33,18.49,802696,0
+PRDO.US,D,20100913,000000,18.9,19.21,18.37,19.06,1347629,0
+PRDO.US,D,20100914,000000,18.86,19.09,18.58,18.59,1326004,0
+PRDO.US,D,20100915,000000,18.57,18.86,18.16,18.71,1502691,0
+PRDO.US,D,20100916,000000,18.77,19.93,18.62,19.54,2135988,0
+PRDO.US,D,20100917,000000,19.83,20.88,19.64,20.65,2683916,0
+PRDO.US,D,20100920,000000,20.67,22.32,20.67,22.29,3133177,0
+PRDO.US,D,20100921,000000,22.04,22.28,21.06,21.08,1790949,0
+PRDO.US,D,20100922,000000,21.08,21.56,20.16,20.74,1733793,0
+PRDO.US,D,20100923,000000,20.06,23,20.06,21.76,2855468,0
+PRDO.US,D,20100924,000000,22.07,22.99,20.27,20.38,4171796,0
+PRDO.US,D,20100927,000000,20.45,20.6,20,20.41,1286788,0
+PRDO.US,D,20100928,000000,20.47,20.64,20.14,20.49,837756,0
+PRDO.US,D,20100929,000000,20.5,20.95,20.37,20.41,1125257,0
+PRDO.US,D,20100930,000000,20.61,21.73,20.3,21.47,1796669,0
+PRDO.US,D,20101001,000000,21.71,22.07,21.14,21.67,1086673,0
+PRDO.US,D,20101004,000000,21.57,21.67,20.83,20.86,755151,0
+PRDO.US,D,20101005,000000,21.09,21.15,20.88,21.01,743432,0
+PRDO.US,D,20101006,000000,21.01,21.05,20.37,20.56,1184841,0
+PRDO.US,D,20101007,000000,20.61,20.88,19.99,20.06,1076239,0
+PRDO.US,D,20101008,000000,20.26,20.42,20.07,20.28,535882,0
+PRDO.US,D,20101011,000000,20.2,21.06,20.16,20.81,891376,0
+PRDO.US,D,20101012,000000,20.71,20.89,20.35,20.49,632666,0
+PRDO.US,D,20101013,000000,20.5,20.72,20.17,20.18,1205201,0
+PRDO.US,D,20101014,000000,17.68,17.8,16.36,17.17,7296405,0
+PRDO.US,D,20101015,000000,17.17,17.24,16.63,16.96,2079555,0
+PRDO.US,D,20101018,000000,17.1,17.45,17,17.43,1419965,0
+PRDO.US,D,20101019,000000,17.03,17.54,16.78,16.9,1414152,0
+PRDO.US,D,20101020,000000,16.97,17.35,16.95,17.15,755827,0
+PRDO.US,D,20101021,000000,17.09,17.47,16.96,17.33,1099501,0
+PRDO.US,D,20101022,000000,17.34,17.85,17.33,17.51,1092924,0
+PRDO.US,D,20101025,000000,17.6,17.9,17.55,17.64,918238,0
+PRDO.US,D,20101026,000000,17.39,17.84,17.06,17.34,1288825,0
+PRDO.US,D,20101027,000000,17.3,17.81,17.18,17.32,1324367,0
+PRDO.US,D,20101028,000000,17.64,17.64,17.23,17.4,1360585,0
+PRDO.US,D,20101029,000000,17.38,17.67,17.31,17.54,967498,0
+PRDO.US,D,20101101,000000,17.7,18.24,17.67,17.95,2062469,0
+PRDO.US,D,20101102,000000,18.12,18.51,17.8,18.4,1660932,0
+PRDO.US,D,20101103,000000,18.64,19.25,17.3,17.54,2950952,0
+PRDO.US,D,20101104,000000,17.39,17.46,16.62,17.2,2319999,0
+PRDO.US,D,20101105,000000,17.2,17.59,17.13,17.49,1362055,0
+PRDO.US,D,20101108,000000,17.44,17.83,17.37,17.76,830238,0
+PRDO.US,D,20101109,000000,17.83,18.2,17.8,17.86,1122639,0
+PRDO.US,D,20101110,000000,17.81,18.1,17.71,17.99,853957,0
+PRDO.US,D,20101111,000000,17.71,17.93,17.55,17.88,839315,0
+PRDO.US,D,20101112,000000,17.78,17.95,17.21,17.56,972979,0
+PRDO.US,D,20101115,000000,17.9,18.46,17.7,18.24,1382384,0
+PRDO.US,D,20101116,000000,18.21,18.62,18.08,18.41,1252461,0
+PRDO.US,D,20101117,000000,18.41,19.04,18.41,18.86,1219253,0
+PRDO.US,D,20101118,000000,19.03,19.32,18.83,19.13,921528,0
+PRDO.US,D,20101119,000000,19.06,19.7,18.81,19.46,914654,0
+PRDO.US,D,20101122,000000,19.49,19.57,19.07,19.4,1085147,0
+PRDO.US,D,20101123,000000,19.25,19.25,18.54,18.75,1448998,0
+PRDO.US,D,20101124,000000,18.95,19.12,18.65,18.72,718680,0
+PRDO.US,D,20101126,000000,18.68,18.92,18.54,18.72,220894,0
+PRDO.US,D,20101129,000000,18.61,18.75,18.27,18.59,765808,0
+PRDO.US,D,20101130,000000,18.4,18.4,17.72,17.79,925276,0
+PRDO.US,D,20101201,000000,18,18.22,17.9,18.04,878457,0
+PRDO.US,D,20101202,000000,18.17,18.55,18.09,18.31,729709,0
+PRDO.US,D,20101203,000000,18.46,18.91,18.26,18.76,725545,0
+PRDO.US,D,20101206,000000,18.79,19,18.6,18.67,381427,0
+PRDO.US,D,20101207,000000,18.92,18.99,18.5,18.6,726345,0
+PRDO.US,D,20101208,000000,18.89,20.05,18.81,19.72,1582789,0
+PRDO.US,D,20101209,000000,19.84,19.88,19.15,19.18,798113,0
+PRDO.US,D,20101210,000000,19.36,20.44,19.3,19.92,1344824,0
+PRDO.US,D,20101213,000000,20.07,20.53,20.06,20.13,882567,0
+PRDO.US,D,20101214,000000,20.19,20.41,19.73,19.82,1105170,0
+PRDO.US,D,20101215,000000,19.86,20.07,19.5,19.65,586701,0
+PRDO.US,D,20101216,000000,19.76,19.76,19.34,19.4,559536,0
+PRDO.US,D,20101217,000000,19.42,19.66,19.37,19.53,976424,0
+PRDO.US,D,20101220,000000,19.82,19.82,19.39,19.56,876224,0
+PRDO.US,D,20101221,000000,19.66,20.08,19.59,19.86,592433,0
+PRDO.US,D,20101222,000000,19.93,20.35,19.84,20.26,643330,0
+PRDO.US,D,20101223,000000,20.28,20.54,20.1,20.49,563026,0
+PRDO.US,D,20101227,000000,20.42,20.42,20.06,20.28,428629,0
+PRDO.US,D,20101228,000000,20.33,20.37,19.9,20.1,427371,0
+PRDO.US,D,20101229,000000,20.24,20.86,20.1,20.67,741564,0
+PRDO.US,D,20101230,000000,20.68,21.12,20.46,21.01,373295,0
+PRDO.US,D,20101231,000000,21.06,21.06,20.29,20.73,927735,0
+PRDO.US,D,20110103,000000,20.73,21.39,20.61,21.07,792187,0
+PRDO.US,D,20110104,000000,20.97,21.26,20.38,20.61,810800,0
+PRDO.US,D,20110105,000000,20.13,21.1,20.13,21.04,657929,0
+PRDO.US,D,20110106,000000,21.09,21.46,20.96,21.34,573164,0
+PRDO.US,D,20110107,000000,21.35,21.46,20.94,21.13,654727,0
+PRDO.US,D,20110110,000000,19.06,19.36,18.4,18.61,2860341,0
+PRDO.US,D,20110111,000000,19.09,20.07,18.69,20.01,2169162,0
+PRDO.US,D,20110112,000000,20.18,20.71,20.06,20.7,1374103,0
+PRDO.US,D,20110113,000000,20.74,21.43,20.6,21.23,812141,0
+PRDO.US,D,20110114,000000,21.45,21.85,21.21,21.57,1120352,0
+PRDO.US,D,20110118,000000,21.61,21.84,21.13,21.77,1612253,0
+PRDO.US,D,20110119,000000,21.86,21.95,20.87,21.32,1393444,0
+PRDO.US,D,20110120,000000,21.33,21.97,21.17,21.73,1401984,0
+PRDO.US,D,20110121,000000,21.71,22.1,21.7,21.91,735855,0
+PRDO.US,D,20110124,000000,21.74,22.55,21.71,22.17,1166852,0
+PRDO.US,D,20110125,000000,22.18,22.47,21.94,22.13,641875,0
+PRDO.US,D,20110126,000000,22.67,23.48,22.45,23.22,1798927,0
+PRDO.US,D,20110127,000000,23.23,23.45,23.02,23.34,831484,0
+PRDO.US,D,20110128,000000,23.27,23.42,22.44,22.62,1088432,0
+PRDO.US,D,20110131,000000,22.58,22.89,22.39,22.44,806599,0
+PRDO.US,D,20110201,000000,22.45,23.25,22.38,23.15,536993,0
+PRDO.US,D,20110202,000000,23.08,23.37,22.84,22.87,650972,0
+PRDO.US,D,20110203,000000,22.79,23.07,22.61,23.06,426126,0
+PRDO.US,D,20110204,000000,23.08,23.08,22.36,22.61,517945,0
+PRDO.US,D,20110207,000000,22.82,23.17,22.67,22.9,290266,0
+PRDO.US,D,20110208,000000,22.8,23.01,22.67,22.95,482234,0
+PRDO.US,D,20110209,000000,22.83,22.89,22.6,22.68,364407,0
+PRDO.US,D,20110210,000000,22.58,23.55,22.4,23.39,758441,0
+PRDO.US,D,20110211,000000,23.28,23.89,22.88,23.84,666517,0
+PRDO.US,D,20110214,000000,23.68,23.86,23.14,23.52,380458,0
+PRDO.US,D,20110215,000000,23.41,23.45,23.08,23.25,321043,0
+PRDO.US,D,20110216,000000,23.5,23.9,22.95,23.15,976559,0
+PRDO.US,D,20110217,000000,23.39,23.43,22.89,23.33,808318,0
+PRDO.US,D,20110218,000000,23.2,24.8,22.91,24.37,2992259,0
+PRDO.US,D,20110222,000000,24.21,24.41,23.5,23.8,763535,0
+PRDO.US,D,20110223,000000,23.72,23.8,22.7,22.77,1142187,0
+PRDO.US,D,20110224,000000,22.64,23.1,22.32,22.99,1075908,0
+PRDO.US,D,20110225,000000,22.94,23.97,22.88,23.88,933369,0
+PRDO.US,D,20110228,000000,23.94,24.17,23.65,24.11,1045857,0
+PRDO.US,D,20110301,000000,24.34,24.39,23.27,23.37,821636,0
+PRDO.US,D,20110302,000000,23.01,23.68,23.01,23.43,606631,0
+PRDO.US,D,20110303,000000,23.71,24.31,23.5,24.15,586248,0
+PRDO.US,D,20110304,000000,24.17,24.17,22.82,23.03,648137,0
+PRDO.US,D,20110307,000000,23.1,23.32,22.14,22.3,624270,0
+PRDO.US,D,20110308,000000,22.05,22.68,21.8,22.43,696322,0
+PRDO.US,D,20110309,000000,22.45,22.56,22.09,22.29,477772,0
+PRDO.US,D,20110310,000000,21.93,22.16,21.84,21.88,470286,0
+PRDO.US,D,20110311,000000,21.77,22.39,21.74,21.96,521192,0
+PRDO.US,D,20110314,000000,21.74,22.42,21.59,21.8,429721,0
+PRDO.US,D,20110315,000000,21.15,21.55,21.04,21.41,478289,0
+PRDO.US,D,20110316,000000,21.37,21.42,20.86,20.97,463611,0
+PRDO.US,D,20110317,000000,21.28,21.29,20.61,20.69,323241,0
+PRDO.US,D,20110318,000000,20.92,21.02,20.5,20.77,1611280,0
+PRDO.US,D,20110321,000000,21.03,21.76,20.92,21.57,487074,0
+PRDO.US,D,20110322,000000,21.74,21.8,21.48,21.5,339394,0
+PRDO.US,D,20110323,000000,21.46,21.75,21.31,21.59,550808,0
+PRDO.US,D,20110324,000000,21.87,21.93,21.5,21.84,337320,0
+PRDO.US,D,20110325,000000,21.93,21.95,21.75,21.83,474631,0
+PRDO.US,D,20110328,000000,21.91,22.25,21.86,22.02,607483,0
+PRDO.US,D,20110329,000000,21.34,21.91,21.03,21.86,825255,0
+PRDO.US,D,20110330,000000,21.64,22.99,21.62,22.76,646995,0
+PRDO.US,D,20110331,000000,22.68,22.84,22.57,22.72,673719,0
+PRDO.US,D,20110401,000000,22.87,23.19,22.86,23.13,365084,0
+PRDO.US,D,20110404,000000,23.23,23.49,23.04,23.25,496805,0
+PRDO.US,D,20110405,000000,23.18,24.14,23.13,23.97,629402,0
+PRDO.US,D,20110406,000000,24.1,24.95,24.04,24.72,1058364,0
+PRDO.US,D,20110407,000000,24.69,24.76,24.26,24.41,565964,0
+PRDO.US,D,20110408,000000,24.42,24.74,24.34,24.57,724699,0
+PRDO.US,D,20110411,000000,24.75,24.94,23.77,23.99,694672,0
+PRDO.US,D,20110412,000000,23.91,24.05,22.96,23,614694,0
+PRDO.US,D,20110413,000000,22.9,23.3,22.25,22.36,911211,0
+PRDO.US,D,20110414,000000,22.15,22.47,21.68,21.93,813695,0
+PRDO.US,D,20110415,000000,21.91,21.95,21.54,21.76,563125,0
+PRDO.US,D,20110418,000000,21.47,21.56,21.18,21.31,565885,0
+PRDO.US,D,20110419,000000,21.33,21.35,20.68,20.78,584362,0
+PRDO.US,D,20110420,000000,20.97,21.08,20.5,20.73,553112,0
+PRDO.US,D,20110421,000000,21.14,21.28,20.69,21.19,444577,0
+PRDO.US,D,20110425,000000,21.48,21.66,21.25,21.5,528949,0
+PRDO.US,D,20110426,000000,21.55,21.88,21.49,21.57,378391,0
+PRDO.US,D,20110427,000000,21.83,22.17,21.59,22.04,394070,0
+PRDO.US,D,20110428,000000,21.96,21.97,21.37,21.68,337600,0
+PRDO.US,D,20110429,000000,21.67,22.02,21.5,21.81,533306,0
+PRDO.US,D,20110502,000000,21.9,22.11,21.45,21.89,576493,0
+PRDO.US,D,20110503,000000,21.93,22.51,21.59,22.16,613262,0
+PRDO.US,D,20110504,000000,22,22.15,21.52,21.53,501325,0
+PRDO.US,D,20110505,000000,22.2,23.49,21.75,23.13,918660,0
+PRDO.US,D,20110506,000000,23.05,23.31,21.7,21.76,942580,0
+PRDO.US,D,20110509,000000,21.87,22.13,21.26,21.97,768463,0
+PRDO.US,D,20110510,000000,22.03,22.8,21.72,22.67,523533,0
+PRDO.US,D,20110511,000000,22.84,23.12,22.5,22.53,450218,0
+PRDO.US,D,20110512,000000,22.46,23.43,22.41,23.38,494723,0
+PRDO.US,D,20110513,000000,23.38,23.54,23.05,23.12,380694,0
+PRDO.US,D,20110516,000000,23.01,23.05,22.69,22.87,435205,0
+PRDO.US,D,20110517,000000,22.9,22.95,22.3,22.39,653877,0
+PRDO.US,D,20110518,000000,22.34,22.44,22.01,22.07,705737,0
+PRDO.US,D,20110519,000000,22.21,22.35,21.83,22.13,387810,0
+PRDO.US,D,20110520,000000,22.05,22.21,21.75,22,616611,0
+PRDO.US,D,20110523,000000,21.82,21.93,21.08,21.13,778109,0
+PRDO.US,D,20110524,000000,21.18,22.23,21.04,21.96,1522978,0
+PRDO.US,D,20110525,000000,22.26,22.32,21.58,21.69,884215,0
+PRDO.US,D,20110526,000000,21.69,21.86,21.61,21.72,554029,0
+PRDO.US,D,20110527,000000,21.76,22.11,21.61,21.85,659724,0
+PRDO.US,D,20110531,000000,21.84,22.2,21.14,21.5,1249655,0
+PRDO.US,D,20110601,000000,21.42,22.93,21.19,22.87,1935104,0
+PRDO.US,D,20110602,000000,27.6,27.6,23.42,24.1,5150056,0
+PRDO.US,D,20110603,000000,23.95,24.88,23.65,24.59,2490673,0
+PRDO.US,D,20110606,000000,24.56,24.75,23.29,23.3,1731160,0
+PRDO.US,D,20110607,000000,23.3,23.83,22.92,23,1292035,0
+PRDO.US,D,20110608,000000,22.74,23.05,22.03,22.08,1200786,0
+PRDO.US,D,20110609,000000,22.18,22.46,21.99,22.14,800277,0
+PRDO.US,D,20110610,000000,21.98,22.17,20.99,21.2,1348191,0
+PRDO.US,D,20110613,000000,21.21,21.45,20.84,20.94,898564,0
+PRDO.US,D,20110614,000000,21.18,21.24,20.94,20.99,861929,0
+PRDO.US,D,20110615,000000,20.74,21.8,20.73,20.82,1614868,0
+PRDO.US,D,20110616,000000,20.97,21.09,20.66,20.83,1194275,0
+PRDO.US,D,20110617,000000,21.19,21.34,20.33,20.37,782561,0
+PRDO.US,D,20110620,000000,20.33,20.36,20.02,20.14,922626,0
+PRDO.US,D,20110621,000000,20.29,20.82,20.26,20.65,1230918,0
+PRDO.US,D,20110622,000000,20.68,20.87,20.01,20.01,1119495,0
+PRDO.US,D,20110623,000000,19.89,20.34,19.56,20.29,1357754,0
+PRDO.US,D,20110624,000000,20.26,20.33,19.62,19.84,1456860,0
+PRDO.US,D,20110627,000000,19.84,20.11,19.65,19.95,772825,0
+PRDO.US,D,20110628,000000,19.95,20.52,19.93,20.38,506826,0
+PRDO.US,D,20110629,000000,20.47,20.61,20.26,20.42,505614,0
+PRDO.US,D,20110630,000000,20.52,21.22,20.47,21.15,1063190,0
+PRDO.US,D,20110701,000000,21.26,21.7,21.17,21.64,747455,0
+PRDO.US,D,20110705,000000,21.7,21.88,21.63,21.83,825925,0
+PRDO.US,D,20110706,000000,21.76,22.22,21.54,22.13,1523787,0
+PRDO.US,D,20110707,000000,22.37,23.5,22.27,22.98,1097065,0
+PRDO.US,D,20110708,000000,22.69,22.77,22.13,22.72,632817,0
+PRDO.US,D,20110711,000000,22.65,22.65,21.99,22.13,431075,0
+PRDO.US,D,20110712,000000,22.03,22.8,21.83,22.66,555759,0
+PRDO.US,D,20110713,000000,22.96,23.55,22.81,23.39,1196449,0
+PRDO.US,D,20110714,000000,23.49,23.6,22.68,22.99,880051,0
+PRDO.US,D,20110715,000000,23,23.18,22.88,23.14,659347,0
+PRDO.US,D,20110718,000000,23.21,23.43,22.9,23.05,653868,0
+PRDO.US,D,20110719,000000,23.38,24,23.24,23.98,535784,0
+PRDO.US,D,20110720,000000,23.64,24.5,23.64,24.22,859714,0
+PRDO.US,D,20110721,000000,23.84,24.44,22.95,24.07,725829,0
+PRDO.US,D,20110722,000000,24.07,24.59,23.82,24.42,387946,0
+PRDO.US,D,20110725,000000,24.14,24.57,23.99,24.56,589235,0
+PRDO.US,D,20110726,000000,24.38,25.26,24.1,24.7,980240,0
+PRDO.US,D,20110727,000000,24.63,24.63,24.01,24.31,755509,0
+PRDO.US,D,20110728,000000,24.12,24.3,22.51,22.57,1058518,0
+PRDO.US,D,20110729,000000,22.31,22.81,22,22.69,755740,0
+PRDO.US,D,20110801,000000,22.85,22.9,21.76,22.1,936271,0
+PRDO.US,D,20110802,000000,22.16,22.45,21.9,21.93,738922,0
+PRDO.US,D,20110803,000000,21.76,22.1,21.24,21.87,836870,0
+PRDO.US,D,20110804,000000,19.85,21.56,18.48,18.5,2316855,0
+PRDO.US,D,20110805,000000,18.56,18.84,17.29,17.71,1965228,0
+PRDO.US,D,20110808,000000,17.04,17.25,15.95,16.11,2461903,0
+PRDO.US,D,20110809,000000,16.59,16.87,15.74,16.86,1553021,0
+PRDO.US,D,20110810,000000,16.55,16.63,15.75,15.89,1323065,0
+PRDO.US,D,20110811,000000,15.87,16.65,15.66,16.39,825652,0
+PRDO.US,D,20110812,000000,16.27,16.57,15.97,16.31,711522,0
+PRDO.US,D,20110815,000000,16.52,16.74,16.24,16.54,441187,0
+PRDO.US,D,20110816,000000,16.3,16.9,16.21,16.45,807472,0
+PRDO.US,D,20110817,000000,16.66,16.77,15.83,16.05,470256,0
+PRDO.US,D,20110818,000000,15.63,15.69,14.54,14.81,878501,0
+PRDO.US,D,20110819,000000,14.76,15.19,14.7,14.77,707737,0
+PRDO.US,D,20110822,000000,15.14,15.42,14.8,14.88,707104,0
+PRDO.US,D,20110823,000000,14.95,15.65,14.78,15.62,812819,0
+PRDO.US,D,20110824,000000,15.54,16.19,15.45,16.1,783357,0
+PRDO.US,D,20110825,000000,16.19,16.3,15.58,15.7,714855,0
+PRDO.US,D,20110826,000000,15.76,16.59,15.41,16.48,682022,0
+PRDO.US,D,20110829,000000,16.59,17.21,16.46,17.15,747011,0
+PRDO.US,D,20110830,000000,17.12,17.39,16.75,17.27,570199,0
+PRDO.US,D,20110831,000000,17.38,17.43,16.82,16.97,663018,0
+PRDO.US,D,20110901,000000,16.89,16.99,15.99,16.04,595000,0
+PRDO.US,D,20110902,000000,15.58,15.79,15.11,15.36,810711,0
+PRDO.US,D,20110906,000000,14.86,15.4,14.82,15.32,968354,0
+PRDO.US,D,20110907,000000,15.61,16.33,15.51,16.06,1085009,0
+PRDO.US,D,20110908,000000,15.97,16.12,15.23,15.41,597438,0
+PRDO.US,D,20110909,000000,15.29,15.47,15.02,15.16,694061,0
+PRDO.US,D,20110912,000000,14.96,15.4,14.83,15.36,813193,0
+PRDO.US,D,20110913,000000,15.56,15.91,15.44,15.59,518983,0
+PRDO.US,D,20110914,000000,15.7,16.58,15.69,16.2,761857,0
+PRDO.US,D,20110915,000000,16.37,16.74,16.28,16.54,499081,0
+PRDO.US,D,20110916,000000,16.69,16.93,16.29,16.37,761260,0
+PRDO.US,D,20110919,000000,15.69,16.08,15.45,15.79,428448,0
+PRDO.US,D,20110920,000000,15.99,16.09,15.14,15.15,680775,0
+PRDO.US,D,20110921,000000,15.29,15.29,14.2,14.25,580228,0
+PRDO.US,D,20110922,000000,13.86,13.86,12.95,13.32,968170,0
+PRDO.US,D,20110923,000000,13.3,14.01,13.28,13.85,498231,0
+PRDO.US,D,20110926,000000,14.01,14.25,13.33,14.22,413610,0
+PRDO.US,D,20110927,000000,14.35,15.11,14.33,14.47,555397,0
+PRDO.US,D,20110928,000000,14.44,14.65,13.55,13.62,521115,0
+PRDO.US,D,20110929,000000,14.03,14.09,13.13,13.72,713931,0
+PRDO.US,D,20110930,000000,13.46,13.64,12.98,13.05,888200,0
+PRDO.US,D,20111003,000000,12.94,13.43,12.32,12.57,940704,0
+PRDO.US,D,20111004,000000,12.45,13.25,12.24,13.11,1385399,0
+PRDO.US,D,20111005,000000,13.17,14.33,13.17,14.13,1268343,0
+PRDO.US,D,20111006,000000,14.12,15.11,13.89,15.07,631647,0
+PRDO.US,D,20111007,000000,15.15,15.42,14.5,14.89,739254,0
+PRDO.US,D,20111010,000000,15.22,15.81,14.91,15.19,446129,0
+PRDO.US,D,20111011,000000,15.09,15.76,15,15.63,466983,0
+PRDO.US,D,20111012,000000,15.8,16.7,15.72,16.46,749448,0
+PRDO.US,D,20111013,000000,16.06,16.36,15.18,15.42,782644,0
+PRDO.US,D,20111014,000000,15.66,16.1,15.5,16.06,340645,0
+PRDO.US,D,20111017,000000,15.93,16.23,14.51,14.59,669986,0
+PRDO.US,D,20111018,000000,14.53,15.2,13.95,15.11,717345,0
+PRDO.US,D,20111019,000000,15.93,16.47,15.32,15.49,702937,0
+PRDO.US,D,20111020,000000,15.68,15.89,15.05,15.71,669072,0
+PRDO.US,D,20111021,000000,15.89,16.78,15.89,16.66,678407,0
+PRDO.US,D,20111024,000000,16.74,17.8,16.73,17.76,664609,0
+PRDO.US,D,20111025,000000,17.56,17.59,16.68,16.78,702036,0
+PRDO.US,D,20111026,000000,16.37,17.01,15.92,16.93,637022,0
+PRDO.US,D,20111027,000000,17.53,17.63,17.05,17.39,576762,0
+PRDO.US,D,20111028,000000,17.33,17.46,16.87,17.15,452120,0
+PRDO.US,D,20111031,000000,16.65,16.88,16.12,16.13,665568,0
+PRDO.US,D,20111101,000000,15.93,16.06,15.12,15.95,659195,0
+PRDO.US,D,20111102,000000,10.7,10.8,8.16,8.32,21773786,0
+PRDO.US,D,20111103,000000,8.31,8.38,6.92,7.37,16612060,0
+PRDO.US,D,20111104,000000,7.54,8.05,7.45,7.98,4866678,0
+PRDO.US,D,20111107,000000,7.98,8.48,7.95,8.34,1957084,0
+PRDO.US,D,20111108,000000,8.28,8.54,8.08,8.42,1814421,0
+PRDO.US,D,20111109,000000,8.18,8.33,7.89,8.03,1948353,0
+PRDO.US,D,20111110,000000,8.11,8.13,7.57,7.58,2006016,0
+PRDO.US,D,20111111,000000,7.71,7.78,7.48,7.7,1696350,0
+PRDO.US,D,20111114,000000,7.69,8.37,7.61,8.26,2489943,0
+PRDO.US,D,20111115,000000,8.19,8.4,8.1,8.22,1269584,0
+PRDO.US,D,20111116,000000,8.12,8.35,8.03,8.05,934356,0
+PRDO.US,D,20111117,000000,8.05,8.06,7.67,7.7,1400098,0
+PRDO.US,D,20111118,000000,7.74,7.83,7.54,7.69,1021138,0
+PRDO.US,D,20111121,000000,7.37,7.5,7.18,7.21,1409284,0
+PRDO.US,D,20111122,000000,7.22,7.31,7.01,7.04,1387639,0
+PRDO.US,D,20111123,000000,7.12,7.12,6.9,6.95,800005,0
+PRDO.US,D,20111125,000000,6.95,7.05,6.85,6.91,355988,0
+PRDO.US,D,20111128,000000,7.13,7.17,6.9,6.97,1290964,0
+PRDO.US,D,20111129,000000,6.97,7.01,6.84,6.9,1445138,0
+PRDO.US,D,20111130,000000,7.09,7.17,7,7.06,1515690,0
+PRDO.US,D,20111201,000000,7.01,7.4,6.95,7.24,1684482,0
+PRDO.US,D,20111202,000000,7.28,7.41,7.18,7.36,1692453,0
+PRDO.US,D,20111205,000000,7.45,7.48,7.25,7.3,1685281,0
+PRDO.US,D,20111206,000000,7.34,7.47,7.21,7.36,1079303,0
+PRDO.US,D,20111207,000000,7.33,7.46,7.21,7.37,1186282,0
+PRDO.US,D,20111208,000000,7.32,7.4,6.98,7,1363035,0
+PRDO.US,D,20111209,000000,7,7.21,6.97,7.14,1550052,0
+PRDO.US,D,20111212,000000,7.09,7.36,7.01,7.3,1431216,0
+PRDO.US,D,20111213,000000,7.34,7.37,6.86,6.93,1186755,0
+PRDO.US,D,20111214,000000,6.83,7,6.7,6.78,1228194,0
+PRDO.US,D,20111215,000000,6.83,7.11,6.6,7.1,1456806,0
+PRDO.US,D,20111216,000000,7.05,7.21,6.9,7.03,11912552,0
+PRDO.US,D,20111219,000000,7.03,7.07,6.35,6.4,2172938,0
+PRDO.US,D,20111220,000000,6.48,6.53,6.22,6.32,3242094,0
+PRDO.US,D,20111221,000000,6.3,6.85,6.23,6.77,3064404,0
+PRDO.US,D,20111222,000000,7.1,7.46,7.01,7.41,2079887,0
+PRDO.US,D,20111223,000000,7.4,7.94,7.19,7.86,1330948,0
+PRDO.US,D,20111227,000000,7.86,7.93,7.71,7.86,659240,0
+PRDO.US,D,20111228,000000,7.61,7.8,7.41,7.53,1227394,0
+PRDO.US,D,20111229,000000,7.58,7.87,7.56,7.82,806992,0
+PRDO.US,D,20111230,000000,7.78,8.02,7.78,7.97,770378,0
+PRDO.US,D,20120103,000000,8.12,8.22,8.02,8.08,1857099,0
+PRDO.US,D,20120104,000000,8.05,8.06,7.75,7.82,1519005,0
+PRDO.US,D,20120105,000000,7.75,8.02,7.74,7.93,2097553,0
+PRDO.US,D,20120106,000000,7.51,8.02,7.1,7.74,1794911,0
+PRDO.US,D,20120109,000000,7.74,8.32,7.22,8.17,1629415,0
+PRDO.US,D,20120110,000000,8.28,8.42,8.19,8.38,1853478,0
+PRDO.US,D,20120111,000000,8.37,9.18,8.3,9.08,1956861,0
+PRDO.US,D,20120112,000000,9.09,9.54,9.09,9.51,1975612,0
+PRDO.US,D,20120113,000000,9.44,9.82,9.31,9.56,2573925,0
+PRDO.US,D,20120117,000000,9.54,9.7,9.44,9.51,1634924,0
+PRDO.US,D,20120118,000000,9.51,9.55,9.17,9.41,2093745,0
+PRDO.US,D,20120119,000000,9.46,10.35,9.46,10.08,2575813,0
+PRDO.US,D,20120120,000000,10.01,10.49,10.01,10.45,1951323,0
+PRDO.US,D,20120123,000000,10.41,10.71,10.19,10.43,1497036,0
+PRDO.US,D,20120124,000000,10.42,10.7,10.38,10.53,1317349,0
+PRDO.US,D,20120125,000000,10.49,10.84,10.33,10.79,1139015,0
+PRDO.US,D,20120126,000000,10.7,10.93,10.24,10.32,1342819,0
+PRDO.US,D,20120127,000000,10.03,10.82,9.91,10.66,1579812,0
+PRDO.US,D,20120130,000000,10.41,10.62,10.15,10.19,1118518,0
+PRDO.US,D,20120131,000000,10.28,10.48,10,10.11,1003580,0
+PRDO.US,D,20120201,000000,10.26,11.25,10.25,11.12,1622186,0
+PRDO.US,D,20120202,000000,11.24,11.38,10.96,11.19,1170676,0
+PRDO.US,D,20120203,000000,11.24,11.81,11.24,11.57,1076936,0
+PRDO.US,D,20120206,000000,11.65,11.65,11.26,11.52,893975,0
+PRDO.US,D,20120207,000000,11.44,11.59,11.27,11.3,1220570,0
+PRDO.US,D,20120208,000000,11.25,11.57,11.21,11.22,1063932,0
+PRDO.US,D,20120209,000000,11.16,11.46,11.16,11.4,965920,0
+PRDO.US,D,20120210,000000,11.25,11.43,10.97,11.03,1093627,0
+PRDO.US,D,20120213,000000,11.11,11.42,10.83,11.33,882625,0
+PRDO.US,D,20120214,000000,11.3,11.44,10.86,11.05,1101279,0
+PRDO.US,D,20120215,000000,11.12,11.37,10.96,11.21,790302,0
+PRDO.US,D,20120216,000000,11.16,11.3,10.89,11.09,802311,0
+PRDO.US,D,20120217,000000,11.14,11.74,11.07,11.62,1127231,0
+PRDO.US,D,20120221,000000,11.66,11.92,11.19,11.31,1043626,0
+PRDO.US,D,20120222,000000,11.23,11.45,10.94,11.29,658759,0
+PRDO.US,D,20120223,000000,11.22,11.71,11.2,11.52,867510,0
+PRDO.US,D,20120224,000000,11.57,12.41,11.41,11.93,1539709,0
+PRDO.US,D,20120227,000000,11.7,11.89,11.14,11.2,1288988,0
+PRDO.US,D,20120228,000000,10.5,10.66,9.03,9.1,4461737,0
+PRDO.US,D,20120229,000000,9.11,9.13,8.56,8.62,3826479,0
+PRDO.US,D,20120301,000000,8.68,8.79,8.6,8.63,2185583,0
+PRDO.US,D,20120302,000000,8.63,8.72,8.19,8.2,1450608,0
+PRDO.US,D,20120305,000000,8.16,8.19,7.96,8.05,1153062,0
+PRDO.US,D,20120306,000000,7.93,8.13,7.85,8,1248136,0
+PRDO.US,D,20120307,000000,7.91,8.2,7.91,7.99,736317,0
+PRDO.US,D,20120308,000000,8.08,8.17,7.86,7.87,1394094,0
+PRDO.US,D,20120309,000000,7.89,8.35,7.87,8.08,1124944,0
+PRDO.US,D,20120312,000000,8.03,8.1,7.82,7.88,1271885,0
+PRDO.US,D,20120313,000000,7.94,8.39,7.75,8.38,1527347,0
+PRDO.US,D,20120314,000000,8.36,8.53,8.04,8.14,833715,0
+PRDO.US,D,20120315,000000,8.15,8.56,8.08,8.44,762158,0
+PRDO.US,D,20120316,000000,8.45,8.58,8.34,8.54,860720,0
+PRDO.US,D,20120319,000000,8.54,8.62,8.41,8.52,538175,0
+PRDO.US,D,20120320,000000,8.5,8.56,8.33,8.46,503494,0
+PRDO.US,D,20120321,000000,8.43,8.69,8.26,8.64,1352088,0
+PRDO.US,D,20120322,000000,8.44,8.67,8.44,8.66,1039994,0
+PRDO.US,D,20120323,000000,8.6,8.64,8.38,8.54,639141,0
+PRDO.US,D,20120326,000000,8.64,9.03,8.61,9,1193952,0
+PRDO.US,D,20120327,000000,8.82,8.84,8.38,8.42,1233854,0
+PRDO.US,D,20120328,000000,8.42,8.52,8.11,8.2,918727,0
+PRDO.US,D,20120329,000000,8.14,8.22,8,8.18,748543,0
+PRDO.US,D,20120330,000000,8.23,8.24,8.01,8.06,1134180,0
+PRDO.US,D,20120402,000000,8.12,8.17,8,8.15,732154,0
+PRDO.US,D,20120403,000000,8.08,8.16,7.67,7.71,1780334,0
+PRDO.US,D,20120404,000000,7.61,7.67,7.22,7.37,3079993,0
+PRDO.US,D,20120405,000000,7.23,7.41,7.23,7.29,578497,0
+PRDO.US,D,20120409,000000,7.22,7.27,6.84,7.07,1562362,0
+PRDO.US,D,20120410,000000,7.08,7.13,6.8,6.98,1213638,0
+PRDO.US,D,20120411,000000,7.11,7.3,7.01,7.13,1188536,0
+PRDO.US,D,20120412,000000,7.11,7.49,7.1,7.35,816136,0
+PRDO.US,D,20120413,000000,7.32,7.32,6.95,6.99,907886,0
+PRDO.US,D,20120416,000000,7.05,7.09,6.85,6.94,549862,0
+PRDO.US,D,20120417,000000,7.02,7.28,6.98,7.07,621740,0
+PRDO.US,D,20120418,000000,7.03,7.04,6.81,6.89,661499,0
+PRDO.US,D,20120419,000000,6.86,7.04,6.82,6.87,697534,0
+PRDO.US,D,20120420,000000,6.91,7.03,6.83,6.9,729132,0
+PRDO.US,D,20120423,000000,6.82,6.95,6.74,6.89,753551,0
+PRDO.US,D,20120424,000000,6.88,6.98,6.78,6.89,485875,0
+PRDO.US,D,20120425,000000,6.98,7.07,6.88,7.01,382228,0
+PRDO.US,D,20120426,000000,7,7.47,6.99,7.16,1213107,0
+PRDO.US,D,20120427,000000,7.19,7.4,6.92,7.36,883246,0
+PRDO.US,D,20120430,000000,7.36,7.36,7.03,7.13,636839,0
+PRDO.US,D,20120501,000000,7.13,7.27,6.93,6.96,614354,0
+PRDO.US,D,20120502,000000,6.94,7.08,6.69,6.75,636951,0
+PRDO.US,D,20120503,000000,6.77,6.86,6.53,6.82,1335928,0
+PRDO.US,D,20120504,000000,6.77,6.86,6.4,6.44,742439,0
+PRDO.US,D,20120507,000000,7.01,7.26,6.7,7,1824500,0
+PRDO.US,D,20120508,000000,6.91,7.01,6.86,6.88,747752,0
+PRDO.US,D,20120509,000000,6.8,7.03,6.68,6.99,978840,0
+PRDO.US,D,20120510,000000,7.05,7.05,6.88,7,935542,0
+PRDO.US,D,20120511,000000,6.37,6.74,5.88,6.21,3909561,0
+PRDO.US,D,20120514,000000,6.23,6.53,6.14,6.43,1840061,0
+PRDO.US,D,20120515,000000,6.42,6.57,6.35,6.46,1652104,0
+PRDO.US,D,20120516,000000,6.49,6.59,6.37,6.42,1296810,0
+PRDO.US,D,20120517,000000,6.34,6.68,6.3,6.51,1212003,0
+PRDO.US,D,20120518,000000,6.55,6.6,6.41,6.45,797265,0
+PRDO.US,D,20120521,000000,6.47,6.67,6.35,6.62,888518,0
+PRDO.US,D,20120522,000000,6.66,6.79,6.3,6.35,928934,0
+PRDO.US,D,20120523,000000,6.29,6.74,6.15,6.66,780926,0
+PRDO.US,D,20120524,000000,6.68,6.75,6.26,6.31,713142,0
+PRDO.US,D,20120525,000000,6.33,7.15,6.27,7.03,1319398,0
+PRDO.US,D,20120529,000000,7.1,7.39,7,7.18,794479,0
+PRDO.US,D,20120530,000000,7.17,7.21,6.52,6.57,1205278,0
+PRDO.US,D,20120531,000000,6.58,6.585,6.27,6.54,1708057,0
+PRDO.US,D,20120601,000000,6.38,6.71,6.3,6.54,764854,0
+PRDO.US,D,20120604,000000,6.55,6.56,6.2,6.34,758079,0
+PRDO.US,D,20120605,000000,6.32,6.67,6.25,6.53,531083,0
+PRDO.US,D,20120606,000000,6.65,7.02,6.58,6.97,547341,0
+PRDO.US,D,20120607,000000,7.07,7.15,6.8,6.81,605120,0
+PRDO.US,D,20120608,000000,6.77,6.85,6.52,6.71,785181,0
+PRDO.US,D,20120611,000000,6.8,6.84,6.26,6.29,801368,0
+PRDO.US,D,20120612,000000,6.3,6.34,6.05,6.21,1496670,0
+PRDO.US,D,20120613,000000,6.15,6.21,5.62,5.71,2097689,0
+PRDO.US,D,20120614,000000,5.73,5.8,5.51,5.55,1201753,0
+PRDO.US,D,20120615,000000,5.54,5.7,5.44,5.62,2133523,0
+PRDO.US,D,20120618,000000,5.58,5.66,5.32,5.39,1455366,0
+PRDO.US,D,20120619,000000,5.43,5.58,5.39,5.5,1259049,0
+PRDO.US,D,20120620,000000,5.81,6.05,5.64,5.95,2365390,0
+PRDO.US,D,20120621,000000,5.96,6.17,5.89,6.02,2049886,0
+PRDO.US,D,20120622,000000,6.08,6.13,5.93,5.96,7084680,0
+PRDO.US,D,20120625,000000,5.82,5.98,5.75,5.95,1063163,0
+PRDO.US,D,20120626,000000,6.08,6.14,5.92,5.98,1490211,0
+PRDO.US,D,20120627,000000,5.99,6.18,5.99,6.16,1284992,0
+PRDO.US,D,20120628,000000,6.11,6.48,5.86,6.44,1085699,0
+PRDO.US,D,20120629,000000,6.61,6.84,6.51,6.69,1190318,0
+PRDO.US,D,20120702,000000,6.93,7.05,6.53,6.67,1113693,0
+PRDO.US,D,20120703,000000,6.67,6.67,6.38,6.58,588947,0
+PRDO.US,D,20120705,000000,6.67,6.78,6.48,6.51,1355003,0
+PRDO.US,D,20120706,000000,6.46,6.9,6.43,6.87,829023,0
+PRDO.US,D,20120709,000000,6.83,6.9,6.32,6.36,858059,0
+PRDO.US,D,20120710,000000,6.37,6.51,6,6.03,779454,0
+PRDO.US,D,20120711,000000,6.05,6.28,5.86,5.93,921306,0
+PRDO.US,D,20120712,000000,5.85,5.98,5.68,5.77,959504,0
+PRDO.US,D,20120713,000000,5.77,5.85,5.48,5.57,850101,0
+PRDO.US,D,20120716,000000,5.52,5.63,5.5,5.53,565000,0
+PRDO.US,D,20120717,000000,5.36,5.41,5.11,5.27,1304116,0
+PRDO.US,D,20120718,000000,5.26,5.62,5.26,5.52,873924,0
+PRDO.US,D,20120719,000000,5.51,5.73,5.47,5.66,773871,0
+PRDO.US,D,20120720,000000,5.58,5.62,5.38,5.54,900595,0
+PRDO.US,D,20120723,000000,5.4,5.4,5.22,5.33,742651,0
+PRDO.US,D,20120724,000000,5.1,5.25,4.8,4.8,1285428,0
+PRDO.US,D,20120725,000000,4.85,4.97,4.81,4.89,900345,0
+PRDO.US,D,20120726,000000,4.96,4.97,4.61,4.75,818238,0
+PRDO.US,D,20120727,000000,4.77,5.05,4.77,4.99,988929,0
+PRDO.US,D,20120730,000000,5,5.08,4.55,4.6,881259,0
+PRDO.US,D,20120731,000000,4.6,4.76,4.52,4.71,1187416,0
+PRDO.US,D,20120801,000000,4.02,4.22,3.57,3.69,3635909,0
+PRDO.US,D,20120802,000000,3.59,3.62,3.1,3.13,2867633,0
+PRDO.US,D,20120803,000000,3.22,3.32,3.05,3.08,1542451,0
+PRDO.US,D,20120806,000000,3.1,3.62,3.05,3.46,1880612,0
+PRDO.US,D,20120807,000000,3.45,3.55,3.31,3.43,1393109,0
+PRDO.US,D,20120808,000000,3.42,3.75,3.38,3.7,1773219,0
+PRDO.US,D,20120809,000000,3.68,3.75,3.58,3.66,977200,0
+PRDO.US,D,20120810,000000,3.68,3.68,3.53,3.55,675251,0
+PRDO.US,D,20120813,000000,3.56,3.59,3.45,3.47,813342,0
+PRDO.US,D,20120814,000000,3.52,3.52,3.3,3.33,752397,0
+PRDO.US,D,20120815,000000,3.35,3.43,3.35,3.42,684378,0
+PRDO.US,D,20120816,000000,3.41,3.51,3.39,3.45,995450,0
+PRDO.US,D,20120817,000000,3.45,3.56,3.43,3.52,731410,0
+PRDO.US,D,20120820,000000,3.49,3.61,3.44,3.57,638390,0
+PRDO.US,D,20120821,000000,3.61,3.84,3.58,3.74,1010048,0
+PRDO.US,D,20120822,000000,3.61,3.72,3.36,3.49,873940,0
+PRDO.US,D,20120823,000000,3.47,3.53,3.41,3.48,342157,0
+PRDO.US,D,20120824,000000,3.45,3.555,3.43,3.47,607168,0
+PRDO.US,D,20120827,000000,3.46,3.53,3.34,3.37,709030,0
+PRDO.US,D,20120828,000000,3.41,3.47,3.31,3.33,464225,0
+PRDO.US,D,20120829,000000,3.32,3.35,3.14,3.22,639476,0
+PRDO.US,D,20120830,000000,3.23,3.23,3.1699,3.19,463258,0
+PRDO.US,D,20120831,000000,3.18,3.1998,3.11,3.15,579937,0
+PRDO.US,D,20120904,000000,3.19,3.35,3.1,3.305,995045,0
+PRDO.US,D,20120905,000000,3.3,3.4094,3.17,3.34,1543850,0
+PRDO.US,D,20120906,000000,3.37,3.8,3.3508,3.61,1413045,0
+PRDO.US,D,20120907,000000,3.62,3.7,3.51,3.64,912527,0
+PRDO.US,D,20120910,000000,3.65,3.75,3.47,3.51,715252,0
+PRDO.US,D,20120911,000000,3.5,3.88,3.32,3.85,1052970,0
+PRDO.US,D,20120912,000000,3.85,4.02,3.74,3.79,628816,0
+PRDO.US,D,20120913,000000,3.78,3.95,3.72,3.82,580282,0
+PRDO.US,D,20120914,000000,3.85,4.05,3.8,4.04,614653,0
+PRDO.US,D,20120917,000000,4.01,4.02,3.8,3.82,626200,0
+PRDO.US,D,20120918,000000,3.81,4.1825,3.8,4.09,769500,0
+PRDO.US,D,20120919,000000,4.11,4.1201,4,4.04,449799,0
+PRDO.US,D,20120920,000000,4.01,4.01,3.86,3.93,457131,0
+PRDO.US,D,20120921,000000,3.99,3.99,3.87,3.97,1209029,0
+PRDO.US,D,20120924,000000,3.9,4.02,3.81,3.965,551226,0
+PRDO.US,D,20120925,000000,3.99,3.99,3.67,3.69,883817,0
+PRDO.US,D,20120926,000000,3.7,3.85,3.67,3.79,447984,0
+PRDO.US,D,20120927,000000,3.8,3.98,3.73,3.9,661775,0
+PRDO.US,D,20120928,000000,3.87,3.96,3.76,3.76,723330,0
+PRDO.US,D,20121001,000000,3.76,3.92,3.76,3.85,359136,0
+PRDO.US,D,20121002,000000,3.77,3.88,3.74,3.8,465256,0
+PRDO.US,D,20121003,000000,3.8,3.81,3.62,3.64,698730,0
+PRDO.US,D,20121004,000000,3.68,3.79,3.6399,3.75,743252,0
+PRDO.US,D,20121005,000000,3.76,3.86,3.72,3.73,511754,0
+PRDO.US,D,20121008,000000,3.71,4.17,3.6501,4.05,1189502,0
+PRDO.US,D,20121009,000000,4.05,4.23,3.89,4.085,1139594,0
+PRDO.US,D,20121010,000000,4.1,4.34,4.01,4.07,763381,0
+PRDO.US,D,20121011,000000,4.1,4.3308,4.0001,4.2,727782,0
+PRDO.US,D,20121012,000000,4.22,4.22,3.88,3.9,757894,0
+PRDO.US,D,20121015,000000,3.9,4.07,3.87,3.88,505497,0
+PRDO.US,D,20121016,000000,3.92,3.94,3.73,3.74,700501,0
+PRDO.US,D,20121017,000000,3.71,3.71,3.54,3.66,1077667,0
+PRDO.US,D,20121018,000000,3.7,3.79,3.6206,3.78,763829,0
+PRDO.US,D,20121019,000000,3.74,3.8,3.56,3.6,753821,0
+PRDO.US,D,20121022,000000,3.62,3.74,3.57,3.68,523764,0
+PRDO.US,D,20121023,000000,3.63,3.675,3.46,3.47,950892,0
+PRDO.US,D,20121024,000000,3.48,3.495,3.35,3.39,512353,0
+PRDO.US,D,20121025,000000,3.41,3.5,3.325,3.34,425789,0
+PRDO.US,D,20121026,000000,3.35,3.51,3.27,3.31,432863,0
+PRDO.US,D,20121031,000000,3.31,3.48,3.3,3.4,769995,0
+PRDO.US,D,20121101,000000,3.41,3.7,3.39,3.68,595778,0
+PRDO.US,D,20121102,000000,3.65,3.75,3.61,3.66,781907,0
+PRDO.US,D,20121105,000000,3.67,3.715,3.595,3.67,432536,0
+PRDO.US,D,20121106,000000,3.69,3.95,3.69,3.92,907586,0
+PRDO.US,D,20121107,000000,3.83,3.85,3.48,3.575,610162,0
+PRDO.US,D,20121108,000000,3.56,3.58,3.4,3.41,432226,0
+PRDO.US,D,20121109,000000,3.4,3.4,2.91,2.93,1344409,0
+PRDO.US,D,20121112,000000,2.93,2.975,2.73,2.84,1055917,0
+PRDO.US,D,20121113,000000,2.86,2.88,2.6,2.62,818880,0
+PRDO.US,D,20121114,000000,2.63,2.63,2.51,2.565,1092377,0
+PRDO.US,D,20121115,000000,2.56,2.78,2.56,2.72,749488,0
+PRDO.US,D,20121116,000000,2.69,2.83,2.67,2.8,730200,0
+PRDO.US,D,20121119,000000,2.82,2.85,2.76,2.82,778404,0
+PRDO.US,D,20121120,000000,2.82,2.82,2.66,2.72,388681,0
+PRDO.US,D,20121121,000000,2.73,2.83,2.6217,2.67,365674,0
+PRDO.US,D,20121123,000000,2.67,2.81,2.62,2.74,165526,0
+PRDO.US,D,20121126,000000,2.74,2.98,2.65,2.9,855774,0
+PRDO.US,D,20121127,000000,2.91,2.96,2.8301,2.89,498171,0
+PRDO.US,D,20121128,000000,2.85,2.9299,2.8199,2.835,272723,0
+PRDO.US,D,20121129,000000,2.91,3.14,2.8012,3.05,726042,0
+PRDO.US,D,20121130,000000,3.05,3.13,2.9201,2.99,580025,0
+PRDO.US,D,20121203,000000,3.01,3.05,2.8,2.82,520712,0
+PRDO.US,D,20121204,000000,2.77,3.16,2.725,3.1,923205,0
+PRDO.US,D,20121205,000000,3.1,3.12,2.92,3.07,557749,0
+PRDO.US,D,20121206,000000,3.11,3.11,2.985,3.03,299035,0
+PRDO.US,D,20121207,000000,3.04,3.04,2.84,2.955,462563,0
+PRDO.US,D,20121210,000000,2.96,3.02,2.865,3.02,342138,0
+PRDO.US,D,20121211,000000,3.04,3.3,3.04,3.21,664022,0
+PRDO.US,D,20121212,000000,3.22,3.52,3.21,3.41,617489,0
+PRDO.US,D,20121213,000000,3.41,3.53,3.33,3.37,386162,0
+PRDO.US,D,20121214,000000,3.31,3.63,3.31,3.43,893582,0
+PRDO.US,D,20121217,000000,3.44,3.51,3.29,3.33,547554,0
+PRDO.US,D,20121218,000000,3.33,3.59,3.24,3.52,746996,0
+PRDO.US,D,20121219,000000,3.6,3.72,3.33,3.38,729565,0
+PRDO.US,D,20121220,000000,3.35,3.41,3.17,3.33,785402,0
+PRDO.US,D,20121221,000000,3.28,3.33,3.09,3.33,1566002,0
+PRDO.US,D,20121224,000000,3.32,3.47,3.18,3.27,149752,0
+PRDO.US,D,20121226,000000,3.27,3.35,3.255,3.3,214895,0
+PRDO.US,D,20121227,000000,3.29,3.33,3.145,3.25,396563,0
+PRDO.US,D,20121228,000000,3.23,3.36,3.23,3.31,364390,0
+PRDO.US,D,20121231,000000,3.3,3.55,3.26,3.5129,889066,0
+PRDO.US,D,20130102,000000,3.6,3.75,3.44,3.49,639225,0
+PRDO.US,D,20130103,000000,3.48,3.65,3.41,3.49,799095,0
+PRDO.US,D,20130104,000000,3.5,3.84,3.5,3.76,790722,0
+PRDO.US,D,20130107,000000,3.72,3.75,3.47,3.51,616959,0
+PRDO.US,D,20130108,000000,3.51,3.61,3.38,3.39,575128,0
+PRDO.US,D,20130109,000000,3.38,3.39,3.25,3.26,799444,0
+PRDO.US,D,20130110,000000,3.33,3.43,3.25,3.37,540901,0
+PRDO.US,D,20130111,000000,3.34,3.53,3.31,3.47,611585,0
+PRDO.US,D,20130114,000000,3.49,3.49,3.34,3.42,380022,0
+PRDO.US,D,20130115,000000,3.38,3.61,3.32,3.51,689052,0
+PRDO.US,D,20130116,000000,3.49,3.49,3.37,3.4,411958,0
+PRDO.US,D,20130117,000000,3.41,3.48,3.37,3.38,347021,0
+PRDO.US,D,20130118,000000,3.37,3.4,3.27,3.3,468253,0
+PRDO.US,D,20130122,000000,3.29,3.35,3.24,3.34,532814,0
+PRDO.US,D,20130123,000000,3.35,3.35,3.27,3.34,407749,0
+PRDO.US,D,20130124,000000,3.31,3.44,3.25,3.43,983940,0
+PRDO.US,D,20130125,000000,3.44,3.52,3.28,3.49,598026,0
+PRDO.US,D,20130128,000000,3.51,3.56,3.41,3.52,438337,0
+PRDO.US,D,20130129,000000,3.53,3.53,3.3,3.33,697706,0
+PRDO.US,D,20130130,000000,3.31,3.34,3.21,3.24,572685,0
+PRDO.US,D,20130131,000000,3.24,3.475,3.2,3.46,1020446,0
+PRDO.US,D,20130201,000000,3.45,3.49,3.29,3.34,678656,0
+PRDO.US,D,20130204,000000,3.29,3.41,3.24,3.3,617265,0
+PRDO.US,D,20130205,000000,3.31,3.45,3.28,3.38,521617,0
+PRDO.US,D,20130206,000000,3.32,3.48,3.3,3.44,519033,0
+PRDO.US,D,20130207,000000,3.51,3.81,3.5,3.8,1077584,0
+PRDO.US,D,20130208,000000,3.79,3.79,3.66,3.76,355434,0
+PRDO.US,D,20130211,000000,3.71,4.03,3.71,4,767729,0
+PRDO.US,D,20130212,000000,4.01,4.12,3.85,4.1,673743,0
+PRDO.US,D,20130213,000000,4.11,4.15,4.06,4.12,433459,0
+PRDO.US,D,20130214,000000,4.11,4.2,4.08,4.1,307431,0
+PRDO.US,D,20130215,000000,4.14,4.14,4.01,4.08,375933,0
+PRDO.US,D,20130219,000000,4.08,4.19,4.08,4.18,299425,0
+PRDO.US,D,20130220,000000,4.2,4.22,4.06,4.07,348988,0
+PRDO.US,D,20130221,000000,4.07,4.07,3.79,3.929,298799,0
+PRDO.US,D,20130222,000000,4.02,4.03,3.86,3.94,290016,0
+PRDO.US,D,20130225,000000,3.98,3.98,3.7,3.71,573806,0
+PRDO.US,D,20130226,000000,3.74,3.76,3.56,3.63,842694,0
+PRDO.US,D,20130227,000000,3.6,3.645,3.53,3.57,540350,0
+PRDO.US,D,20130228,000000,3.58,3.7,3.2,3.22,1648020,0
+PRDO.US,D,20130301,000000,3.24,3.27,2.925,3,1196464,0
+PRDO.US,D,20130304,000000,2.95,2.95,2.71,2.72,2024812,0
+PRDO.US,D,20130305,000000,2.75,2.76,2.64,2.65,1091451,0
+PRDO.US,D,20130306,000000,2.69,2.7,2.55,2.56,1286582,0
+PRDO.US,D,20130307,000000,2.56,2.7,2.53,2.65,1865458,0
+PRDO.US,D,20130308,000000,2.72,2.74,2.63,2.65,1153401,0
+PRDO.US,D,20130311,000000,2.66,2.68,2.58,2.65,981300,0
+PRDO.US,D,20130312,000000,2.65,2.67,2.58,2.59,921736,0
+PRDO.US,D,20130313,000000,2.6,2.6,2.56,2.56,569700,0
+PRDO.US,D,20130314,000000,2.59,2.61,2.55,2.59,792823,0
+PRDO.US,D,20130315,000000,2.59,2.7,2.59,2.7,1298754,0
+PRDO.US,D,20130318,000000,2.69,2.78,2.61,2.7,794640,0
+PRDO.US,D,20130319,000000,2.72,2.79,2.67,2.74,1154517,0
+PRDO.US,D,20130320,000000,2.76,2.77,2.6301,2.69,852070,0
+PRDO.US,D,20130321,000000,2.75,2.77,2.62,2.62,547533,0
+PRDO.US,D,20130322,000000,2.62,2.64,2.55,2.6,553677,0
+PRDO.US,D,20130325,000000,2.61,2.68,2.52,2.53,810823,0
+PRDO.US,D,20130326,000000,2.56,2.56,2.36,2.41,702059,0
+PRDO.US,D,20130327,000000,2.36,2.53,2.3299,2.51,576305,0
+PRDO.US,D,20130328,000000,2.52,2.54,2.35,2.37,1219541,0
+PRDO.US,D,20130401,000000,2.38,2.45,2.22,2.29,723217,0
+PRDO.US,D,20130402,000000,2.3,2.32,2.2,2.235,690660,0
+PRDO.US,D,20130403,000000,2.23,2.28,2.17,2.27,834393,0
+PRDO.US,D,20130404,000000,2.26,2.33,2.23,2.33,409801,0
+PRDO.US,D,20130405,000000,2.26,2.31,2.24,2.28,414627,0
+PRDO.US,D,20130408,000000,2.28,2.28,2.14,2.2,880656,0
+PRDO.US,D,20130409,000000,2.24,2.25,2.07,2.14,1355532,0
+PRDO.US,D,20130410,000000,2.17,2.23,2.14,2.21,750141,0
+PRDO.US,D,20130411,000000,2.2,2.22,2.14,2.15,701546,0
+PRDO.US,D,20130412,000000,2.18,2.23,2.12,2.16,680710,0
+PRDO.US,D,20130415,000000,2.18,2.18,2.05,2.08,844477,0
+PRDO.US,D,20130416,000000,2.1,2.11,2.05,2.07,503314,0
+PRDO.US,D,20130417,000000,2.12,2.16,2.05,2.09,455771,0
+PRDO.US,D,20130418,000000,2.09,2.15,2.05,2.12,574791,0
+PRDO.US,D,20130419,000000,2.12,2.22,2.1,2.17,343015,0
+PRDO.US,D,20130422,000000,2.24,2.24,2.03,2.05,1141244,0
+PRDO.US,D,20130423,000000,2.07,2.23,2.068,2.22,692035,0
+PRDO.US,D,20130424,000000,2.15,2.18,2.07,2.1,576081,0
+PRDO.US,D,20130425,000000,2.16,2.4,2.15,2.27,1244824,0
+PRDO.US,D,20130426,000000,2.27,2.35,2.16,2.19,627878,0
+PRDO.US,D,20130429,000000,2.21,2.29,2.2,2.29,326871,0
+PRDO.US,D,20130430,000000,2.26,2.29,2.19,2.19,347624,0
+PRDO.US,D,20130501,000000,2.19,2.26,2.13,2.2,475558,0
+PRDO.US,D,20130502,000000,2.21,2.28,2.18,2.28,337639,0
+PRDO.US,D,20130503,000000,2.32,2.41,2.21,2.26,587431,0
+PRDO.US,D,20130506,000000,2.36,2.4,2.23,2.37,769549,0
+PRDO.US,D,20130507,000000,2.4,2.45,2.3,2.37,826185,0
+PRDO.US,D,20130508,000000,2.35,2.59,2.3201,2.51,1686469,0
+PRDO.US,D,20130509,000000,2.52,2.57,2.46,2.54,755955,0
+PRDO.US,D,20130510,000000,2.56,2.65,2.49,2.6,970793,0
+PRDO.US,D,20130513,000000,2.6,2.67,2.6,2.64,433915,0
+PRDO.US,D,20130514,000000,2.61,2.84,2.6,2.82,1581984,0
+PRDO.US,D,20130515,000000,2.8,2.97,2.79,2.961,1170146,0
+PRDO.US,D,20130516,000000,2.93,3,2.725,2.78,1078255,0
+PRDO.US,D,20130517,000000,2.81,3.27,2.8,3.08,2976931,0
+PRDO.US,D,20130520,000000,3.07,3.13,2.89,3.05,1065560,0
+PRDO.US,D,20130521,000000,3.06,3.17,3.025,3.05,880889,0
+PRDO.US,D,20130522,000000,3.05,3.06,2.9,2.94,1257335,0
+PRDO.US,D,20130523,000000,2.9,3.04,2.83,3.04,688591,0
+PRDO.US,D,20130524,000000,3.03,3.2301,2.95,3.08,1043593,0
+PRDO.US,D,20130528,000000,3.13,3.235,2.98,3.06,557330,0
+PRDO.US,D,20130529,000000,3.03,3.06,2.96,2.98,290753,0
+PRDO.US,D,20130530,000000,3,3.12,2.98,3.05,437780,0
+PRDO.US,D,20130531,000000,3.01,3.09,2.96,2.98,961137,0
+PRDO.US,D,20130603,000000,2.98,3.05,2.9,3.02,743977,0
+PRDO.US,D,20130604,000000,3.04,3.11,2.96,3.04,524651,0
+PRDO.US,D,20130605,000000,3.02,3.185,2.92,3.01,688132,0
+PRDO.US,D,20130606,000000,2.97,3.1,2.96,3.06,692892,0
+PRDO.US,D,20130607,000000,3.07,3.15,2.965,3.02,649554,0
+PRDO.US,D,20130610,000000,2.97,3.19,2.97,3.11,1139560,0
+PRDO.US,D,20130611,000000,3.02,3.15,2.92,3.04,1231726,0
+PRDO.US,D,20130612,000000,3.08,3.19,2.93,2.96,760780,0
+PRDO.US,D,20130613,000000,2.95,3.03,2.91,2.91,597811,0
+PRDO.US,D,20130614,000000,2.9,3.02,2.8,2.82,945851,0
+PRDO.US,D,20130617,000000,2.8,2.97,2.8,2.88,1080748,0
+PRDO.US,D,20130618,000000,2.9,2.92,2.82,2.84,949867,0
+PRDO.US,D,20130619,000000,2.83,2.86,2.75,2.78,810178,0
+PRDO.US,D,20130620,000000,2.73,2.79,2.6575,2.69,1088770,0
+PRDO.US,D,20130621,000000,2.71,2.75,2.615,2.69,2129998,0
+PRDO.US,D,20130624,000000,2.68,2.73,2.565,2.68,894096,0
+PRDO.US,D,20130625,000000,2.72,2.91,2.55,2.9,868099,0
+PRDO.US,D,20130626,000000,2.87,2.9499,2.78,2.86,474867,0
+PRDO.US,D,20130627,000000,2.88,3.0388,2.8601,3.01,657116,0
+PRDO.US,D,20130628,000000,2.99,3.03,2.86,2.9,1358380,0
+PRDO.US,D,20130701,000000,2.9,2.99,2.89,2.985,678639,0
+PRDO.US,D,20130702,000000,2.99,3.1,2.96,3.05,648802,0
+PRDO.US,D,20130703,000000,3.02,3.1,3,3.06,412219,0
+PRDO.US,D,20130705,000000,3.13,3.2,3.02,3.17,679075,0
+PRDO.US,D,20130708,000000,3.18,3.48,3.18,3.44,1223694,0
+PRDO.US,D,20130709,000000,3.52,3.66,3.44,3.65,1112566,0
+PRDO.US,D,20130710,000000,3.68,3.76,3.46,3.56,1107781,0
+PRDO.US,D,20130711,000000,3.59,3.75,3.56,3.74,799812,0
+PRDO.US,D,20130712,000000,3.79,3.83,3.59,3.65,461244,0
+PRDO.US,D,20130715,000000,3.65,3.76,3.64,3.72,565333,0
+PRDO.US,D,20130716,000000,3.75,3.79,3.66,3.68,346314,0
+PRDO.US,D,20130717,000000,3.7,3.82,3.66,3.71,507254,0
+PRDO.US,D,20130718,000000,3.69,3.88,3.67,3.8,531145,0
+PRDO.US,D,20130719,000000,3.77,3.78,3.68,3.7,356657,0
+PRDO.US,D,20130722,000000,3.7,3.84,3.68,3.81,738370,0
+PRDO.US,D,20130723,000000,3.86,3.95,3.81,3.84,559483,0
+PRDO.US,D,20130724,000000,3.85,3.92,3.69,3.7,479282,0
+PRDO.US,D,20130725,000000,3.67,3.81,3.64,3.69,637202,0
+PRDO.US,D,20130726,000000,3.68,3.69,3.477,3.59,454902,0
+PRDO.US,D,20130729,000000,3.61,3.61,3.43,3.45,494927,0
+PRDO.US,D,20130730,000000,3.47,3.55,3.4,3.46,453941,0
+PRDO.US,D,20130731,000000,3.47,3.48,3.13,3.22,1187029,0
+PRDO.US,D,20130801,000000,3.25,3.4196,3.15,3.39,1425175,0
+PRDO.US,D,20130802,000000,3.35,3.36,3.2,3.26,665452,0
+PRDO.US,D,20130805,000000,3.27,3.63,3.21,3.62,869305,0
+PRDO.US,D,20130806,000000,3.53,3.59,3.41,3.49,445297,0
+PRDO.US,D,20130807,000000,3.46,3.64,3.43,3.59,567358,0
+PRDO.US,D,20130808,000000,3.97,3.97,3.34,3.43,1260041,0
+PRDO.US,D,20130809,000000,3.39,3.54,3.13,3.15,990444,0
+PRDO.US,D,20130812,000000,3.12,3.15,3.031,3.07,495676,0
+PRDO.US,D,20130813,000000,3.08,3.12,2.88,2.89,1046509,0
+PRDO.US,D,20130814,000000,2.95,2.97,2.84,2.9,523022,0
+PRDO.US,D,20130815,000000,2.88,2.94,2.745,2.84,640944,0
+PRDO.US,D,20130816,000000,2.79,2.84,2.72,2.81,746629,0
+PRDO.US,D,20130819,000000,2.84,2.86,2.68,2.7,494890,0
+PRDO.US,D,20130820,000000,2.69,2.79,2.655,2.76,593625,0
+PRDO.US,D,20130821,000000,2.75,2.77,2.65,2.69,592793,0
+PRDO.US,D,20130822,000000,2.69,2.77,2.59,2.65,625154,0
+PRDO.US,D,20130823,000000,2.67,2.88,2.58,2.81,1242396,0
+PRDO.US,D,20130826,000000,2.81,2.8201,2.76,2.79,554935,0
+PRDO.US,D,20130827,000000,2.75,2.81,2.71,2.71,1130692,0
+PRDO.US,D,20130828,000000,2.72,2.76,2.7,2.73,204006,0
+PRDO.US,D,20130829,000000,2.71,2.8,2.71,2.77,400721,0
+PRDO.US,D,20130830,000000,2.76,2.77,2.58,2.62,1530606,0
+PRDO.US,D,20130903,000000,2.67,2.72,2.6,2.62,578240,0
+PRDO.US,D,20130904,000000,2.63,2.67,2.46,2.55,854223,0
+PRDO.US,D,20130905,000000,2.57,2.68,2.5,2.63,782217,0
+PRDO.US,D,20130906,000000,2.64,2.67,2.57,2.63,445196,0
+PRDO.US,D,20130909,000000,2.65,2.71,2.63,2.65,582238,0
+PRDO.US,D,20130910,000000,2.67,2.71,2.65,2.67,564943,0
+PRDO.US,D,20130911,000000,2.65,2.7,2.65,2.66,381451,0
+PRDO.US,D,20130912,000000,2.67,2.7,2.65,2.67,299407,0
+PRDO.US,D,20130913,000000,2.69,2.7,2.6,2.61,509516,0
+PRDO.US,D,20130916,000000,2.64,2.7,2.59,2.63,467443,0
+PRDO.US,D,20130917,000000,2.62,2.67,2.61,2.63,543798,0
+PRDO.US,D,20130918,000000,2.63,2.78,2.63,2.7,550284,0
+PRDO.US,D,20130919,000000,2.7,2.77,2.7,2.75,479411,0
+PRDO.US,D,20130920,000000,2.75,2.8,2.69,2.7,1565655,0
+PRDO.US,D,20130923,000000,2.7,2.72,2.59,2.63,964044,0
+PRDO.US,D,20130924,000000,2.62,2.75,2.6,2.66,472300,0
+PRDO.US,D,20130925,000000,2.65,2.73,2.62,2.7,731711,0
+PRDO.US,D,20130926,000000,2.71,2.9,2.7,2.89,939300,0
+PRDO.US,D,20130927,000000,2.86,2.86,2.75,2.75,385923,0
+PRDO.US,D,20130930,000000,2.69,2.79,2.66,2.75,771851,0
+PRDO.US,D,20131001,000000,2.73,2.92,2.73,2.92,594000,0
+PRDO.US,D,20131002,000000,2.89,2.93,2.81,2.92,748700,0
+PRDO.US,D,20131003,000000,2.9,2.9,2.7,2.74,614000,0
+PRDO.US,D,20131004,000000,2.74,2.78,2.66,2.68,516100,0
+PRDO.US,D,20131007,000000,2.63,2.72,2.63,2.67,410500,0
+PRDO.US,D,20131008,000000,2.66,2.7,2.62,2.63,483500,0
+PRDO.US,D,20131009,000000,2.63,2.67,2.54,2.58,795745,0
+PRDO.US,D,20131010,000000,2.62,2.75,2.61,2.7,410653,0
+PRDO.US,D,20131011,000000,2.68,2.82,2.66,2.8,372972,0
+PRDO.US,D,20131014,000000,2.78,2.94,2.76,2.94,379982,0
+PRDO.US,D,20131015,000000,2.95,2.96,2.83,2.84,801761,0
+PRDO.US,D,20131016,000000,2.88,3.04,2.87,2.96,479500,0
+PRDO.US,D,20131017,000000,2.94,3.12,2.87,3.12,470900,0
+PRDO.US,D,20131018,000000,3.15,3.16,3.08,3.13,621600,0
+PRDO.US,D,20131021,000000,3.14,3.15,3.01,3.12,647800,0
+PRDO.US,D,20131022,000000,3.13,3.21,3.02,3.18,722600,0
+PRDO.US,D,20131023,000000,3.25,3.7,3.25,3.66,1819200,0
+PRDO.US,D,20131024,000000,3.66,3.83,3.56,3.8,1642340,0
+PRDO.US,D,20131025,000000,6.06,6.5,5.66,5.98,14669800,0
+PRDO.US,D,20131028,000000,5.95,5.96,5.56,5.75,2486800,0
+PRDO.US,D,20131029,000000,5.75,5.88,5.28,5.32,1520800,0
+PRDO.US,D,20131030,000000,5.36,5.48,5.1,5.36,1622100,0
+PRDO.US,D,20131031,000000,5.35,5.58,5.05,5.48,2759125,0
+PRDO.US,D,20131101,000000,5.49,5.5,5.21,5.36,1310100,0
+PRDO.US,D,20131104,000000,5.36,5.68,5.26,5.66,1329019,0
+PRDO.US,D,20131105,000000,5.59,5.62,5.31,5.31,1016300,0
+PRDO.US,D,20131106,000000,5.34,5.43,5.21,5.36,937000,0
+PRDO.US,D,20131107,000000,4.79,4.84,4.27,4.32,2771800,0
+PRDO.US,D,20131108,000000,4.3,4.4,4.26,4.33,1187900,0
+PRDO.US,D,20131111,000000,4.3,4.41,4.19,4.4,844856,0
+PRDO.US,D,20131112,000000,4.39,4.58,4.34,4.55,1160200,0
+PRDO.US,D,20131113,000000,4.52,4.69,4.52,4.65,966100,0
+PRDO.US,D,20131114,000000,4.64,4.68,4.46,4.54,949500,0
+PRDO.US,D,20131115,000000,4.53,4.63,4.5,4.57,594500,0
+PRDO.US,D,20131118,000000,4.58,4.66,4.44,4.47,1016500,0
+PRDO.US,D,20131119,000000,4.46,4.53,4.41,4.5,937156,0
+PRDO.US,D,20131120,000000,4.5,4.53,4.33,4.38,1073400,0
+PRDO.US,D,20131121,000000,4.39,5.02,4.32,4.85,1724200,0
+PRDO.US,D,20131122,000000,4.83,4.88,4.63,4.8,1525787,0
+PRDO.US,D,20131125,000000,4.81,4.99,4.74,4.75,1413200,0
+PRDO.US,D,20131126,000000,4.72,5.05,4.66,5.01,1687700,0
+PRDO.US,D,20131127,000000,5.01,5.07,4.94,5.05,1039500,0
+PRDO.US,D,20131129,000000,5.08,5.11,4.99,5.05,525221,0
+PRDO.US,D,20131202,000000,5.04,5.05,4.77,4.89,1125700,0
+PRDO.US,D,20131203,000000,4.86,4.97,4.71,4.77,788900,0
+PRDO.US,D,20131204,000000,4.75,4.79,4.6,4.62,712900,0
+PRDO.US,D,20131205,000000,4.65,4.76,4.48,4.51,981100,0
+PRDO.US,D,20131206,000000,4.55,4.6,4.38,4.49,1049200,0
+PRDO.US,D,20131209,000000,4.48,4.53,4.405,4.51,864601,0
+PRDO.US,D,20131210,000000,4.48,4.85,4.41,4.82,1248400,0
+PRDO.US,D,20131211,000000,4.74,4.96,4.57,4.6,1260200,0
+PRDO.US,D,20131212,000000,4.59,4.745,4.5,4.68,919601,0
+PRDO.US,D,20131213,000000,4.72,4.87,4.55,4.77,1185600,0
+PRDO.US,D,20131216,000000,4.82,5.21,4.82,5.21,1914062,0
+PRDO.US,D,20131217,000000,5.19,5.33,5.12,5.19,1281100,0
+PRDO.US,D,20131218,000000,5.19,5.24,4.95,5.1,1139200,0
+PRDO.US,D,20131219,000000,5.07,5.3,5.07,5.19,790900,0
+PRDO.US,D,20131220,000000,5.18,5.45,5.06,5.44,1140400,0
+PRDO.US,D,20131223,000000,5.43,5.53,5.35,5.47,1079100,0
+PRDO.US,D,20131224,000000,5.5,5.75,5.47,5.69,450581,0
+PRDO.US,D,20131226,000000,5.74,5.89,5.65,5.73,841500,0
+PRDO.US,D,20131227,000000,5.77,5.83,5.61,5.7,723900,0
+PRDO.US,D,20131230,000000,5.68,5.76,5.62,5.65,755400,0
+PRDO.US,D,20131231,000000,5.62,5.75,5.54,5.7,817900,0
+PRDO.US,D,20140102,000000,5.67,5.69,5.51,5.64,749646,0
+PRDO.US,D,20140103,000000,5.64,5.65,5.28,5.51,1062356,0
+PRDO.US,D,20140106,000000,5.55,5.69,5.45,5.62,976300,0
+PRDO.US,D,20140107,000000,5.68,5.85,5.6,5.66,947700,0
+PRDO.US,D,20140108,000000,5.79,6.29,5.79,6.1,2762500,0
+PRDO.US,D,20140109,000000,6.18,6.41,6.07,6.12,1617400,0
+PRDO.US,D,20140110,000000,6.11,6.22,6.01,6.13,722100,0
+PRDO.US,D,20140113,000000,6.29,6.38,5.88,5.94,1137800,0
+PRDO.US,D,20140114,000000,5.95,6.36,5.91,6.24,1001000,0
+PRDO.US,D,20140115,000000,6.27,6.74,6.23,6.62,1291600,0
+PRDO.US,D,20140116,000000,6.59,6.76,6.5,6.71,757606,0
+PRDO.US,D,20140117,000000,6.71,6.9,6.65,6.72,750000,0
+PRDO.US,D,20140121,000000,6.78,6.88,6.65,6.76,1195400,0
+PRDO.US,D,20140122,000000,6.74,6.78,6.59,6.69,831800,0
+PRDO.US,D,20140123,000000,6.5,6.65,6.27,6.43,945400,0
+PRDO.US,D,20140124,000000,6.29,6.33,5.91,6.07,1052871,0
+PRDO.US,D,20140127,000000,5.89,5.98,5.49,5.72,2104200,0
+PRDO.US,D,20140128,000000,5.73,6.0102,5.73,5.92,1254454,0
+PRDO.US,D,20140129,000000,5.5,5.83,5.41,5.58,1081200,0
+PRDO.US,D,20140130,000000,5.65,5.71,5.43,5.49,1110000,0
+PRDO.US,D,20140131,000000,5.73,5.73,5.4,5.44,1436437,0
+PRDO.US,D,20140203,000000,5.4,5.51,5.28,5.42,1212954,0
+PRDO.US,D,20140204,000000,5.55,5.69,5.33,5.67,883682,0
+PRDO.US,D,20140205,000000,5.51,5.68,5.47,5.5,996261,0
+PRDO.US,D,20140206,000000,5.51,5.66,5.48,5.5,493770,0
+PRDO.US,D,20140207,000000,5.61,5.75,5.48,5.73,518905,0
+PRDO.US,D,20140210,000000,5.7,5.99,5.53,5.59,597891,0
+PRDO.US,D,20140211,000000,5.59,5.92,5.58,5.83,894455,0
+PRDO.US,D,20140212,000000,5.86,5.89,5.62,5.68,945084,0
+PRDO.US,D,20140213,000000,5.44,5.74,5.4001,5.65,1138605,0
+PRDO.US,D,20140214,000000,5.64,5.88,5.53,5.87,721635,0
+PRDO.US,D,20140218,000000,5.87,6.14,5.87,6.06,769185,0
+PRDO.US,D,20140219,000000,6.06,6.2,5.95,5.99,594163,0
+PRDO.US,D,20140220,000000,6.01,6.1299,5.89,5.98,347064,0
+PRDO.US,D,20140221,000000,5.98,6.5,5.98,6.4,1230324,0
+PRDO.US,D,20140224,000000,6.39,6.689,6.305,6.58,784612,0
+PRDO.US,D,20140225,000000,6.63,6.95,6.53,6.88,737238,0
+PRDO.US,D,20140226,000000,6.92,7.06,6.65,6.67,1019236,0
+PRDO.US,D,20140227,000000,7,7.93,6.89,7.81,2436321,0
+PRDO.US,D,20140228,000000,7.49,7.841,7.34,7.39,1584084,0
+PRDO.US,D,20140303,000000,7.27,7.72,7.18,7.35,1199329,0
+PRDO.US,D,20140304,000000,7.48,7.65,7.3,7.33,1378292,0
+PRDO.US,D,20140305,000000,7.26,7.37,7.065,7.1,1135676,0
+PRDO.US,D,20140306,000000,7.11,7.32,7.105,7.14,773466,0
+PRDO.US,D,20140307,000000,7.25,7.3294,7.12,7.18,695526,0
+PRDO.US,D,20140310,000000,7.14,7.27,7.02,7.2,843876,0
+PRDO.US,D,20140311,000000,7.29,7.72,6.95,7.05,1356368,0
+PRDO.US,D,20140312,000000,7,7.1,6.77,7.06,577600,0
+PRDO.US,D,20140313,000000,7.1,7.13,6.74,6.81,630225,0
+PRDO.US,D,20140314,000000,6.76,6.99,6.68,6.82,515641,0
+PRDO.US,D,20140317,000000,6.89,6.995,6.7,6.77,614910,0
+PRDO.US,D,20140318,000000,6.77,7.095,6.64,7.03,523562,0
+PRDO.US,D,20140319,000000,6.94,7.12,6.86,7.01,570527,0
+PRDO.US,D,20140320,000000,6.97,7.3,6.9,7.29,374468,0
+PRDO.US,D,20140321,000000,7.35,7.48,7.22,7.25,941470,0
+PRDO.US,D,20140324,000000,7.3,7.42,6.94,7.05,610239,0
+PRDO.US,D,20140325,000000,7.11,7.24,6.91,7.08,375636,0
+PRDO.US,D,20140326,000000,7.17,7.39,7.03,7.05,1043600,0
+PRDO.US,D,20140327,000000,7.014,7.34,6.965,7.03,826917,0
+PRDO.US,D,20140328,000000,7.02,7.83,6.942,7.24,1599706,0
+PRDO.US,D,20140331,000000,7.27,7.51,7.262,7.46,1744431,0
+PRDO.US,D,20140401,000000,7.5,7.815,7.46,7.72,1290699,0
+PRDO.US,D,20140402,000000,7.72,7.72,7.24,7.52,949763,0
+PRDO.US,D,20140403,000000,7.6,7.62,7.275,7.33,897036,0
+PRDO.US,D,20140404,000000,7.37,7.64,6.87,7.235,1433881,0
+PRDO.US,D,20140407,000000,7.15,7.31,6.68,6.85,1088414,0
+PRDO.US,D,20140408,000000,6.93,7.24,6.81,7.05,1151054,0
+PRDO.US,D,20140409,000000,7.11,7.3,6.86,7.28,1017829,0
+PRDO.US,D,20140410,000000,7.29,7.32,6.75,6.8,734848,0
+PRDO.US,D,20140411,000000,6.48,6.86,6.48,6.62,604646,0
+PRDO.US,D,20140414,000000,6.7,6.8,6.53,6.77,664728,0
+PRDO.US,D,20140415,000000,6.78,6.98,6.7,6.94,1275485,0
+PRDO.US,D,20140416,000000,6.86,7.24,6.86,7.23,553084,0
+PRDO.US,D,20140417,000000,7.22,7.52,7.13,7.32,923826,0
+PRDO.US,D,20140421,000000,7.37,7.6,7.2,7.54,468705,0
+PRDO.US,D,20140422,000000,7.5205,7.835,7.5205,7.77,585261,0
+PRDO.US,D,20140423,000000,7.73,7.85,7.5,7.51,430226,0
+PRDO.US,D,20140424,000000,7.57,7.6675,7.26,7.34,427023,0
+PRDO.US,D,20140425,000000,7.35,7.46,6.95,7.11,663321,0
+PRDO.US,D,20140428,000000,7.13,7.709,6.78,6.95,654969,0
+PRDO.US,D,20140429,000000,6.98,7.17,6.83,7.04,458304,0
+PRDO.US,D,20140430,000000,7.01,7.23,6.72,7.22,1001268,0
+PRDO.US,D,20140501,000000,7.18,7.23,6.88,7,509961,0
+PRDO.US,D,20140502,000000,7.03,7.33,6.985,7.27,515454,0
+PRDO.US,D,20140505,000000,7.19,7.4,6.86,7.03,433239,0
+PRDO.US,D,20140506,000000,6.98,7.05,6.71,6.71,607520,0
+PRDO.US,D,20140507,000000,6.74,6.74,6.46,6.7,794366,0
+PRDO.US,D,20140508,000000,5.45,6.05,4.7,4.94,3367024,0
+PRDO.US,D,20140509,000000,4.79,4.975,4.48,4.66,1969608,0
+PRDO.US,D,20140512,000000,4.66,5,4.61,5,1109787,0
+PRDO.US,D,20140513,000000,5.01,5.155,4.95,5.11,1101515,0
+PRDO.US,D,20140514,000000,5.08,5.09,4.78,4.91,993972,0
+PRDO.US,D,20140515,000000,4.86,4.92,4.69,4.83,736023,0
+PRDO.US,D,20140516,000000,4.83,4.92,4.68,4.91,609513,0
+PRDO.US,D,20140519,000000,4.67,5.07,4.67,5.04,537590,0
+PRDO.US,D,20140520,000000,5.1,5.1,4.71,4.77,900249,0
+PRDO.US,D,20140521,000000,4.81,4.91,4.72,4.83,413140,0
+PRDO.US,D,20140522,000000,4.81,4.96,4.62,4.71,1466950,0
+PRDO.US,D,20140523,000000,4.74,5.008,4.635,4.73,534246,0
+PRDO.US,D,20140527,000000,4.77,4.77,4.61,4.66,920430,0
+PRDO.US,D,20140528,000000,4.64,4.75,4.54,4.58,749855,0
+PRDO.US,D,20140529,000000,4.61,4.76,4.52,4.7,495937,0
+PRDO.US,D,20140530,000000,4.7,4.72,4.51,4.67,894561,0
+PRDO.US,D,20140602,000000,4.67,4.75,4.46,4.46,735586,0
+PRDO.US,D,20140603,000000,4.41,4.53,4.35,4.39,653367,0
+PRDO.US,D,20140604,000000,4.35,4.48,4.32,4.42,341334,0
+PRDO.US,D,20140605,000000,4.47,4.58,4.38,4.56,394013,0
+PRDO.US,D,20140606,000000,4.6,4.75,4.43,4.68,538284,0
+PRDO.US,D,20140609,000000,4.7,5.075,4.7,4.91,1081113,0
+PRDO.US,D,20140610,000000,4.9,5.18,4.5101,5.03,1225286,0
+PRDO.US,D,20140611,000000,5,5.22,4.93,4.95,617446,0
+PRDO.US,D,20140612,000000,5,5.01,4.8,4.83,583547,0
+PRDO.US,D,20140613,000000,4.86,4.99,4.8,4.83,414992,0
+PRDO.US,D,20140616,000000,4.81,5.13,4.77,5.09,441241,0
+PRDO.US,D,20140617,000000,5.06,5.19,4.942,5.08,433349,0
+PRDO.US,D,20140618,000000,5.29,5.4,5.17,5.34,861328,0
+PRDO.US,D,20140619,000000,5.38,5.4,4.82,4.85,1016230,0
+PRDO.US,D,20140620,000000,4.81,5.03,4.72,5,657925,0
+PRDO.US,D,20140623,000000,4.99,4.99,4.83,4.89,534622,0
+PRDO.US,D,20140624,000000,4.86,5.02,4.76,4.78,463537,0
+PRDO.US,D,20140625,000000,4.87,4.98,4.725,4.96,449090,0
+PRDO.US,D,20140626,000000,4.95,5.03,4.89,4.96,316109,0
+PRDO.US,D,20140627,000000,4.93,4.97,4.86,4.93,1515178,0
+PRDO.US,D,20140630,000000,4.9,4.94,4.66,4.68,1114249,0
+PRDO.US,D,20140701,000000,4.69,4.98,4.632,4.9,670455,0
+PRDO.US,D,20140702,000000,4.88,5.01,4.8,4.87,355700,0
+PRDO.US,D,20140703,000000,4.88,5.01,4.86,4.95,199211,0
+PRDO.US,D,20140707,000000,4.9,4.95,4.61,4.65,605661,0
+PRDO.US,D,20140708,000000,4.63,4.65,4.53,4.64,854012,0
+PRDO.US,D,20140709,000000,4.64,4.91,4.59,4.88,504263,0
+PRDO.US,D,20140710,000000,4.68,4.75,4.595,4.68,693085,0
+PRDO.US,D,20140711,000000,4.78,4.82,4.65,4.79,313374,0
+PRDO.US,D,20140714,000000,4.88,4.91,4.73,4.75,323242,0
+PRDO.US,D,20140715,000000,4.74,4.855,4.66,4.74,364060,0
+PRDO.US,D,20140716,000000,4.78,4.9326,4.66,4.81,534761,0
+PRDO.US,D,20140717,000000,4.78,4.94,4.7,4.72,712182,0
+PRDO.US,D,20140718,000000,4.84,4.8892,4.71,4.81,676872,0
+PRDO.US,D,20140721,000000,4.9,5.04,4.78,4.99,637027,0
+PRDO.US,D,20140722,000000,5.05,5.17,5.01,5.12,632968,0
+PRDO.US,D,20140723,000000,5.15,5.15,4.98,5.05,461239,0
+PRDO.US,D,20140724,000000,5.02,5.11,4.95,5.05,411358,0
+PRDO.US,D,20140725,000000,5,5.07,4.97,5.04,397380,0
+PRDO.US,D,20140728,000000,5.03,5.05,4.89,4.98,543523,0
+PRDO.US,D,20140729,000000,5.01,5.13,4.89,5.06,258898,0
+PRDO.US,D,20140730,000000,5.12,5.16,4.99,5.06,381716,0
+PRDO.US,D,20140731,000000,4.95,5.16,4.91,5.11,558110,0
+PRDO.US,D,20140801,000000,5.11,5.21,4.87,4.94,496128,0
+PRDO.US,D,20140804,000000,4.97,5.07,4.74,5.02,673054,0
+PRDO.US,D,20140805,000000,4.97,5.14,4.95,5.04,350601,0
+PRDO.US,D,20140806,000000,5.03,5.355,5.03,5.3,597687,0
+PRDO.US,D,20140807,000000,5.5,5.81,4.915,5.05,790580,0
+PRDO.US,D,20140808,000000,5.06,5.26,4.92,5.24,394544,0
+PRDO.US,D,20140811,000000,5.29,5.52,5.2,5.51,480494,0
+PRDO.US,D,20140812,000000,5.47,5.52,5.165,5.24,414568,0
+PRDO.US,D,20140813,000000,5.27,5.35,5.11,5.22,259038,0
+PRDO.US,D,20140814,000000,5.2,5.37,5.06,5.14,283709,0
+PRDO.US,D,20140815,000000,5.2,5.315,5.06,5.21,502305,0
+PRDO.US,D,20140818,000000,5.32,5.7,5.21,5.6,805627,0
+PRDO.US,D,20140819,000000,5.57,5.68,5.54,5.65,207237,0
+PRDO.US,D,20140820,000000,5.61,5.72,5.475,5.64,347729,0
+PRDO.US,D,20140821,000000,5.65,5.65,5.36,5.44,374289,0
+PRDO.US,D,20140822,000000,5.41,5.5599,5.36,5.52,294067,0
+PRDO.US,D,20140825,000000,5.59,5.64,5.26,5.28,375428,0
+PRDO.US,D,20140826,000000,5.3,5.43,5.23,5.38,353704,0
+PRDO.US,D,20140827,000000,5.37,5.41,5.216,5.37,256695,0
+PRDO.US,D,20140828,000000,5.33,5.35,5.18,5.24,297307,0
+PRDO.US,D,20140829,000000,5.25,5.5,5.22,5.49,402468,0
+PRDO.US,D,20140902,000000,5.51,5.66,5.44,5.64,494827,0
+PRDO.US,D,20140903,000000,5.63,5.72,5.27,5.33,453966,0
+PRDO.US,D,20140904,000000,5.37,5.53,5.235,5.26,462313,0
+PRDO.US,D,20140905,000000,5.21,5.3,5.204,5.29,197270,0
+PRDO.US,D,20140908,000000,5.35,5.46,5.27,5.3,185206,0
+PRDO.US,D,20140909,000000,5.27,5.34,5.18,5.18,269277,0
+PRDO.US,D,20140910,000000,5.18,5.219,5.12,5.21,409463,0
+PRDO.US,D,20140911,000000,5.16,5.36,5.16,5.36,277645,0
+PRDO.US,D,20140912,000000,5.38,5.38,5.19,5.28,283874,0
+PRDO.US,D,20140915,000000,5.27,5.35,5.11,5.17,256411,0
+PRDO.US,D,20140916,000000,5.16,5.26,5.06,5.09,385525,0
+PRDO.US,D,20140917,000000,5.08,5.27,5.04,5.19,363340,0
+PRDO.US,D,20140918,000000,5.35,5.35,5.13,5.17,432330,0
+PRDO.US,D,20140919,000000,5.2,5.24,5.09,5.15,988914,0
+PRDO.US,D,20140922,000000,5.11,5.15,4.96,5.06,578614,0
+PRDO.US,D,20140923,000000,5.04,5.076,4.98,4.99,404799,0
+PRDO.US,D,20140924,000000,5.01,5.19,4.95,5.13,345192,0
+PRDO.US,D,20140925,000000,5.11,5.15,4.93,5.05,452768,0
+PRDO.US,D,20140926,000000,5.07,5.17,5.02,5.09,423866,0
+PRDO.US,D,20140929,000000,5.09,5.111,5,5.06,253978,0
+PRDO.US,D,20140930,000000,5.15,5.15,5.03,5.08,573712,0
+PRDO.US,D,20141001,000000,5.06,5.15,5.04,5.11,540286,0
+PRDO.US,D,20141002,000000,5.08,5.29,5.08,5.24,353554,0
+PRDO.US,D,20141003,000000,5.24,5.51,5.24,5.46,386990,0
+PRDO.US,D,20141006,000000,5.5,5.532,5.175,5.21,344821,0
+PRDO.US,D,20141007,000000,5.16,5.16,4.94,5.05,314378,0
+PRDO.US,D,20141008,000000,5.04,5.25,4.99,5.24,463142,0
+PRDO.US,D,20141009,000000,5.21,5.25,5.06,5.1,291638,0
+PRDO.US,D,20141010,000000,5.05,5.21,4.965,5.07,559240,0
+PRDO.US,D,20141013,000000,5.1,5.14,4.95,4.96,469104,0
+PRDO.US,D,20141014,000000,5.06,5.06,4.88,4.89,414081,0
+PRDO.US,D,20141015,000000,4.87,5.11,4.75,5.1,481925,0
+PRDO.US,D,20141016,000000,4.98,5.121,4.95,5.005,467369,0
+PRDO.US,D,20141017,000000,5.1,5.57,5.05,5.3,1211174,0
+PRDO.US,D,20141020,000000,5.28,5.37,5.23,5.34,481862,0
+PRDO.US,D,20141021,000000,5.37,5.42,5.25,5.34,229720,0
+PRDO.US,D,20141022,000000,5.35,5.385,5.165,5.18,221255,0
+PRDO.US,D,20141023,000000,5.25,5.335,5.17,5.28,266189,0
+PRDO.US,D,20141024,000000,5.3,5.3,5.17,5.19,177033,0
+PRDO.US,D,20141027,000000,5.15,5.15,4.93,5.08,343451,0
+PRDO.US,D,20141028,000000,5.09,5.39,5.055,5.39,418572,0
+PRDO.US,D,20141029,000000,5.44,5.53,5.3,5.4,284454,0
+PRDO.US,D,20141030,000000,5.4,5.91,5.4,5.84,856568,0
+PRDO.US,D,20141031,000000,6.06,6.19,5.78,5.8,972973,0
+PRDO.US,D,20141103,000000,5.81,5.94,5.63,5.69,315319,0
+PRDO.US,D,20141104,000000,5.65,5.89,5.58,5.88,346305,0
+PRDO.US,D,20141105,000000,5.92,5.99,5.78,5.91,470603,0
+PRDO.US,D,20141106,000000,6.23,6.39,5.2,5.48,1054751,0
+PRDO.US,D,20141107,000000,5.49,5.59,5.35,5.48,522467,0
+PRDO.US,D,20141110,000000,5.5,5.6,5.43,5.54,663811,0
+PRDO.US,D,20141111,000000,5.56,5.56,5.35,5.51,443412,0
+PRDO.US,D,20141112,000000,5.41,5.85,5.41,5.8,346574,0
+PRDO.US,D,20141113,000000,5.79,5.94,5.69,5.81,465574,0
+PRDO.US,D,20141114,000000,5.8,5.99,5.67,5.895,688669,0
+PRDO.US,D,20141117,000000,5.89,5.9775,5.58,5.59,412519,0
+PRDO.US,D,20141118,000000,5.56,5.69,5.51,5.54,473044,0
+PRDO.US,D,20141119,000000,5.51,5.57,5.325,5.38,538743,0
+PRDO.US,D,20141120,000000,5.33,5.66,5.3,5.65,328895,0
+PRDO.US,D,20141121,000000,5.76,5.82,5.519,5.78,551971,0
+PRDO.US,D,20141124,000000,5.79,5.98,5.66,5.79,451880,0
+PRDO.US,D,20141125,000000,5.82,5.89,5.6,5.65,353455,0
+PRDO.US,D,20141126,000000,5.68,5.82,5.62,5.73,383187,0
+PRDO.US,D,20141128,000000,5.67,5.88,5.6,5.86,452247,0
+PRDO.US,D,20141201,000000,5.83,5.88,5.51,5.68,659231,0
+PRDO.US,D,20141202,000000,5.55,5.96,5.55,5.95,559796,0
+PRDO.US,D,20141203,000000,5.92,6.15,5.8901,6.1,711596,0
+PRDO.US,D,20141204,000000,6.11,6.23,5.99,6.1,431760,0
+PRDO.US,D,20141205,000000,6.16,6.47,6.1,6.16,803350,0
+PRDO.US,D,20141208,000000,6.09,6.32,6.0899,6.16,596629,0
+PRDO.US,D,20141209,000000,6.08,6.48,6.06,6.39,592897,0
+PRDO.US,D,20141210,000000,6.33,6.44,5.99,6,875878,0
+PRDO.US,D,20141211,000000,6.24,6.28,6.05,6.06,407977,0
+PRDO.US,D,20141212,000000,5.98,6.14,5.91,5.97,396485,0
+PRDO.US,D,20141215,000000,6.01,6.12,5.82,5.88,307824,0
+PRDO.US,D,20141216,000000,5.88,6.03,5.78,5.88,963986,0
+PRDO.US,D,20141217,000000,5.88,6.33,5.795,6.29,417257,0
+PRDO.US,D,20141218,000000,6.41,6.51,6.29,6.45,362599,0
+PRDO.US,D,20141219,000000,6.44,6.46,6.22,6.27,1321608,0
+PRDO.US,D,20141222,000000,6.09,6.59,6.09,6.56,346209,0
+PRDO.US,D,20141223,000000,6.65,6.95,6.58,6.63,239617,0
+PRDO.US,D,20141224,000000,6.68,6.84,6.65,6.72,221554,0
+PRDO.US,D,20141226,000000,6.75,6.89,6.61,6.84,167700,0
+PRDO.US,D,20141229,000000,6.87,6.95,6.74,6.81,502713,0
+PRDO.US,D,20141230,000000,6.95,6.98,6.75,6.88,447196,0
+PRDO.US,D,20141231,000000,6.89,7.1,6.79,6.96,1304404,0
+PRDO.US,D,20150102,000000,6.98,7.1,6.64,6.79,570653,0
+PRDO.US,D,20150105,000000,6.75,6.9,6.48,6.61,538241,0
+PRDO.US,D,20150106,000000,6.62,6.75,6.31,6.46,551600,0
+PRDO.US,D,20150107,000000,6.55,6.59,6.41,6.525,402071,0
+PRDO.US,D,20150108,000000,6.51,6.83,6.45,6.575,510151,0
+PRDO.US,D,20150109,000000,6.6,6.63,6.245,6.3,518081,0
+PRDO.US,D,20150112,000000,6.31,6.55,6.22,6.47,522452,0
+PRDO.US,D,20150113,000000,6.52,6.57,6.19,6.31,452258,0
+PRDO.US,D,20150114,000000,6.21,6.29,6.03,6.18,387822,0
+PRDO.US,D,20150115,000000,6.21,6.28,5.94,5.94,434330,0
+PRDO.US,D,20150116,000000,5.92,6.01,5.79,5.85,677215,0
+PRDO.US,D,20150120,000000,5.84,5.9,5.705,5.83,445690,0
+PRDO.US,D,20150121,000000,5.83,5.86,5.75,5.78,328052,0
+PRDO.US,D,20150122,000000,5.82,5.91,5.77,5.86,408123,0
+PRDO.US,D,20150123,000000,5.86,5.89,5.77,5.8,248823,0
+PRDO.US,D,20150126,000000,5.8,5.82,5.739,5.8,305419,0
+PRDO.US,D,20150127,000000,5.66,5.78,5.58,5.75,430828,0
+PRDO.US,D,20150128,000000,5.781,5.8,5.58,5.73,564364,0
+PRDO.US,D,20150129,000000,5.78,5.93,5.65,5.92,329754,0
+PRDO.US,D,20150130,000000,5.83,5.9,5.53,5.58,1271497,0
+PRDO.US,D,20150202,000000,5.9,5.94,5.59,5.73,467705,0
+PRDO.US,D,20150203,000000,5.9,5.945,5.73,5.91,467189,0
+PRDO.US,D,20150204,000000,5.88,6.18,5.86,5.98,475571,0
+PRDO.US,D,20150205,000000,5.97,6.27,5.91,6.2,672153,0
+PRDO.US,D,20150206,000000,6.19,6.235,6.1,6.14,925480,0
+PRDO.US,D,20150209,000000,6.13,6.46,6.1,6.33,600808,0
+PRDO.US,D,20150210,000000,6.38,6.43,6.23,6.32,336554,0
+PRDO.US,D,20150211,000000,6.37,6.435,6.25,6.36,344121,0
+PRDO.US,D,20150212,000000,6.4,6.46,6.24,6.265,288489,0
+PRDO.US,D,20150213,000000,6.05,6.1,5.34,5.34,2826644,0
+PRDO.US,D,20150217,000000,5.38,5.4,5.07,5.13,896589,0
+PRDO.US,D,20150218,000000,5.1,5.12,5.01,5.12,478986,0
+PRDO.US,D,20150219,000000,5.08,5.23,5.07,5.22,413529,0
+PRDO.US,D,20150220,000000,5.25,5.27,5.21,5.27,364699,0
+PRDO.US,D,20150223,000000,5.28,5.3,5.12,5.29,478452,0
+PRDO.US,D,20150224,000000,5.3,5.48,5.3,5.46,317359,0
+PRDO.US,D,20150225,000000,5.45,5.48,5.36,5.46,327759,0
+PRDO.US,D,20150226,000000,5.47,5.49,5.3,5.4,428997,0
+PRDO.US,D,20150227,000000,5.38,5.44,5.3,5.34,476785,0
+PRDO.US,D,20150302,000000,5.33,5.36,5.26,5.34,520000,0
+PRDO.US,D,20150303,000000,5.29,5.34,5.13,5.13,495300,0
+PRDO.US,D,20150304,000000,5.27,6.33,5.27,6,2698800,0
+PRDO.US,D,20150305,000000,5.98,6.19,5.85,6,912800,0
+PRDO.US,D,20150306,000000,5.97,6.02,5.75,5.9,655600,0
+PRDO.US,D,20150309,000000,5.73,5.95,5.68,5.76,320100,0
+PRDO.US,D,20150310,000000,5.69,5.73,5.55,5.56,300300,0
+PRDO.US,D,20150311,000000,5.56,5.74,5.49,5.67,351100,0
+PRDO.US,D,20150312,000000,5.73,5.85,5.73,5.79,356000,0
+PRDO.US,D,20150313,000000,5.75,5.85,5.67,5.82,276200,0
+PRDO.US,D,20150316,000000,5.98,5.98,5.76,5.78,235900,0
+PRDO.US,D,20150317,000000,5.76,5.93,5.76,5.83,254300,0
+PRDO.US,D,20150318,000000,5.8,5.85,5.71,5.74,326400,0
+PRDO.US,D,20150319,000000,5.74,5.93,5.66,5.84,289100,0
+PRDO.US,D,20150320,000000,5.89,5.96,5.58,5.59,1020000,0
+PRDO.US,D,20150323,000000,5.56,5.68,5.41,5.54,530600,0
+PRDO.US,D,20150324,000000,5.41,5.52,4.9,5.07,1365400,0
+PRDO.US,D,20150325,000000,5.05,5.13,4.99,5.03,702600,0
+PRDO.US,D,20150326,000000,5.02,5.13,4.99,5.02,1021300,0
+PRDO.US,D,20150327,000000,5.04,5.28,5.01,5.25,592800,0
+PRDO.US,D,20150330,000000,5.25,5.3,5.16,5.25,438400,0
+PRDO.US,D,20150331,000000,5.2,5.24,4.98,5.03,2147905,0
+PRDO.US,D,20150401,000000,5.02,5.19,4.96,4.99,692200,0
+PRDO.US,D,20150402,000000,5,5.13,4.96,5.01,503400,0
+PRDO.US,D,20150406,000000,4.95,5.11,4.94,4.99,516300,0
+PRDO.US,D,20150407,000000,5,5.04,4.92,4.95,532193,0
+PRDO.US,D,20150408,000000,4.95,5.02,4.93,4.97,453100,0
+PRDO.US,D,20150409,000000,4.95,5.02,4.91,4.94,631103,0
+PRDO.US,D,20150410,000000,4.98,4.98,4.77,4.84,383500,0
+PRDO.US,D,20150413,000000,4.84,4.85,4.67,4.68,534400,0
+PRDO.US,D,20150414,000000,4.88,4.88,4.68,4.76,405900,0
+PRDO.US,D,20150415,000000,4.81,5.01,4.75,4.94,659248,0
+PRDO.US,D,20150416,000000,4.91,5.01,4.81,4.92,399923,0
+PRDO.US,D,20150417,000000,4.89,4.94,4.76,4.87,423000,0
+PRDO.US,D,20150420,000000,4.94,4.98,4.84,4.94,394566,0
+PRDO.US,D,20150421,000000,4.94,4.99,4.8485,4.89,262311,0
+PRDO.US,D,20150422,000000,4.86,4.89,4.7,4.8,246354,0
+PRDO.US,D,20150423,000000,4.8,4.95,4.77,4.87,207300,0
+PRDO.US,D,20150424,000000,4.86,4.905,4.59,4.65,452832,0
+PRDO.US,D,20150427,000000,4.63,4.72,4.2,4.28,903000,0
+PRDO.US,D,20150428,000000,4.39,4.4,4.12,4.295,764968,0
+PRDO.US,D,20150429,000000,4.26,4.29,4.14,4.22,538200,0
+PRDO.US,D,20150430,000000,4.2,4.27,4.16,4.2,876300,0
+PRDO.US,D,20150501,000000,4.21,4.33,4.14,4.2,422500,0
+PRDO.US,D,20150504,000000,4.2,4.29,4.18,4.22,359700,0
+PRDO.US,D,20150505,000000,4.19,4.24,4.03,4.17,624300,0
+PRDO.US,D,20150506,000000,4.17,4.19,4,4.1,602402,0
+PRDO.US,D,20150507,000000,4.29,4.92,4.11,4.88,3094888,0
+PRDO.US,D,20150508,000000,4.9,4.96,4.4,4.4,1447300,0
+PRDO.US,D,20150511,000000,4.38,4.68,4.37,4.61,654800,0
+PRDO.US,D,20150512,000000,4.62,4.65,4.49,4.6,893137,0
+PRDO.US,D,20150513,000000,4.6,4.63,4.2,4.24,803636,0
+PRDO.US,D,20150514,000000,4.26,4.26,4.05,4.18,819400,0
+PRDO.US,D,20150515,000000,4.19,4.26,4.013,4.125,651639,0
+PRDO.US,D,20150518,000000,4.13,4.17,4.04,4.11,493834,0
+PRDO.US,D,20150519,000000,4.09,4.19,3.91,3.93,522733,0
+PRDO.US,D,20150520,000000,3.95,3.96,3.76,3.81,674486,0
+PRDO.US,D,20150521,000000,3.78,4.08,3.78,4.05,620800,0
+PRDO.US,D,20150522,000000,4.27,4.27,3.88,3.94,523800,0
+PRDO.US,D,20150526,000000,3.9,3.98,3.72,3.72,554357,0
+PRDO.US,D,20150527,000000,3.73,3.76,3.57,3.76,550200,0
+PRDO.US,D,20150528,000000,3.77,3.81,3.71,3.78,387313,0
+PRDO.US,D,20150529,000000,3.71,3.96,3.71,3.77,1108500,0
+PRDO.US,D,20150601,000000,3.81,4.02,3.76,3.97,534800,0
+PRDO.US,D,20150602,000000,3.95,3.98,3.78,3.85,736238,0
+PRDO.US,D,20150603,000000,3.87,3.93,3.76,3.83,436800,0
+PRDO.US,D,20150604,000000,3.81,3.86,3.69,3.81,764400,0
+PRDO.US,D,20150605,000000,3.85,3.86,3.75,3.84,651400,0
+PRDO.US,D,20150608,000000,3.82,3.84,3.67,3.72,395700,0
+PRDO.US,D,20150609,000000,3.71,3.89,3.68,3.86,721419,0
+PRDO.US,D,20150610,000000,3.89,4.06,3.84,4.01,1027593,0
+PRDO.US,D,20150611,000000,4.01,4.06,3.965,4.04,322596,0
+PRDO.US,D,20150612,000000,4.07,4.15,3.99,4.01,484600,0
+PRDO.US,D,20150615,000000,3.91,4.12,3.88,4.03,1340800,0
+PRDO.US,D,20150616,000000,4.02,4.07,3.93,3.98,481400,0
+PRDO.US,D,20150617,000000,3.98,4.07,3.89,3.91,388000,0
+PRDO.US,D,20150618,000000,3.92,3.93,3.68,3.68,716400,0
+PRDO.US,D,20150619,000000,3.71,3.71,3.6,3.6,1175500,0
+PRDO.US,D,20150622,000000,3.56,3.77,3.55,3.71,904100,0
+PRDO.US,D,20150623,000000,3.72,3.78,3.67,3.74,754217,0
+PRDO.US,D,20150624,000000,3.74,3.78,3.62,3.65,531100,0
+PRDO.US,D,20150625,000000,3.69,3.72,3.64,3.71,369900,0
+PRDO.US,D,20150626,000000,3.73,3.74,3.61,3.65,690900,0
+PRDO.US,D,20150629,000000,3.62,3.66,3.41,3.43,457200,0
+PRDO.US,D,20150630,000000,3.48,3.48,3.28,3.3,558645,0
+PRDO.US,D,20150701,000000,3.3,3.44,3.26,3.37,397400,0
+PRDO.US,D,20150702,000000,3.35,3.42,3.31,3.41,313200,0
+PRDO.US,D,20150706,000000,3.39,3.51,3.34,3.43,310900,0
+PRDO.US,D,20150707,000000,3.43,3.43,3.29,3.36,495300,0
+PRDO.US,D,20150708,000000,3.3,3.46,3.15,3.21,532400,0
+PRDO.US,D,20150709,000000,3.24,3.36,3.19,3.24,382000,0
+PRDO.US,D,20150710,000000,3.26,3.41,3.22,3.31,513400,0
+PRDO.US,D,20150713,000000,3.32,3.42,3.3,3.34,330800,0
+PRDO.US,D,20150714,000000,3.33,3.41,3.33,3.35,829938,0
+PRDO.US,D,20150715,000000,3.36,3.37,3.26,3.31,471262,0
+PRDO.US,D,20150716,000000,3.31,3.48,3.31,3.46,325100,0
+PRDO.US,D,20150717,000000,3.48,3.57,3.4,3.43,397000,0
+PRDO.US,D,20150720,000000,3.43,3.49,3.36,3.41,385800,0
+PRDO.US,D,20150721,000000,3.39,3.57,3.38,3.52,357100,0
+PRDO.US,D,20150722,000000,3.5,3.56,3.42,3.54,323100,0
+PRDO.US,D,20150723,000000,3.55,3.6,3.35,3.36,395900,0
+PRDO.US,D,20150724,000000,3.34,3.41,3.26,3.33,324500,0
+PRDO.US,D,20150727,000000,3.29,3.31,3.15,3.2,810300,0
+PRDO.US,D,20150728,000000,3.19,3.23,3.15,3.19,575500,0
+PRDO.US,D,20150729,000000,3.21,3.37,3.21,3.27,369887,0
+PRDO.US,D,20150730,000000,3.24,3.29,3.14,3.16,485500,0
+PRDO.US,D,20150731,000000,3.16,3.24,3.15,3.18,428000,0
+PRDO.US,D,20150803,000000,3.18,3.22,3.08,3.13,527701,0
+PRDO.US,D,20150804,000000,3.13,3.21,3.1,3.2,419100,0
+PRDO.US,D,20150805,000000,3.24,3.33,3.19,3.24,1071900,0
+PRDO.US,D,20150806,000000,3.24,3.25,3.159,3.25,1360492,0
+PRDO.US,D,20150807,000000,2.95,4.82,2.76,4.2,2274800,0
+PRDO.US,D,20150810,000000,4.25,4.41,4.01,4.13,1216000,0
+PRDO.US,D,20150811,000000,4.12,4.29,4.05,4.12,765210,0
+PRDO.US,D,20150812,000000,4.12,4.2,3.96,4.15,637800,0
+PRDO.US,D,20150813,000000,4.28,4.28,3.98,4.02,529700,0
+PRDO.US,D,20150814,000000,4.03,4.14,3.95,3.99,529800,0
+PRDO.US,D,20150817,000000,3.95,4.04,3.85,3.96,382500,0
+PRDO.US,D,20150818,000000,3.94,4.02,3.73,3.75,359500,0
+PRDO.US,D,20150819,000000,3.73,3.76,3.57,3.61,612400,0
+PRDO.US,D,20150820,000000,3.61,3.67,3.57,3.61,363300,0
+PRDO.US,D,20150821,000000,3.5,3.65,3.47,3.63,635100,0
+PRDO.US,D,20150824,000000,3.47,3.71,3.44,3.53,436571,0
+PRDO.US,D,20150825,000000,3.43,3.49,3.31,3.4,864500,0
+PRDO.US,D,20150826,000000,3.45,3.62,3.38,3.49,342200,0
+PRDO.US,D,20150827,000000,3.5,3.6,3.39,3.51,458000,0
+PRDO.US,D,20150828,000000,3.49,3.87,3.46,3.78,442000,0
+PRDO.US,D,20150831,000000,3.75,3.91,3.65,3.71,466500,0
+PRDO.US,D,20150901,000000,3.65,3.73,3.46,3.61,355500,0
+PRDO.US,D,20150902,000000,3.65,3.69,3.58,3.59,302500,0
+PRDO.US,D,20150903,000000,3.61,3.66,3.55,3.6,397700,0
+PRDO.US,D,20150904,000000,3.57,3.72,3.53,3.59,265800,0
+PRDO.US,D,20150908,000000,3.65,4.1,3.65,3.97,665700,0
+PRDO.US,D,20150909,000000,4,4.04,3.86,3.97,612300,0
+PRDO.US,D,20150910,000000,3.98,4.06,3.92,3.99,549049,0
+PRDO.US,D,20150911,000000,3.96,4.01,3.89,3.99,304800,0
+PRDO.US,D,20150914,000000,4,4.04,3.82,3.89,381700,0
+PRDO.US,D,20150915,000000,3.91,4.03,3.59,3.91,233700,0
+PRDO.US,D,20150916,000000,3.91,4.06,3.89,4.04,347600,0
+PRDO.US,D,20150917,000000,4.06,4.12,3.93,4.01,474174,0
+PRDO.US,D,20150918,000000,4.02,4.25,3.9,4.2,1630300,0
+PRDO.US,D,20150921,000000,4.23,4.36,4.15,4.28,612400,0
+PRDO.US,D,20150922,000000,4.25,4.34,4.06,4.14,451700,0
+PRDO.US,D,20150923,000000,4.18,4.18,3.92,3.93,329411,0
+PRDO.US,D,20150924,000000,3.93,4.04,3.88,4.01,422819,0
+PRDO.US,D,20150925,000000,4.05,4.08,3.9,3.95,558600,0
+PRDO.US,D,20150928,000000,3.96,4,3.88,3.93,321971,0
+PRDO.US,D,20150929,000000,3.96,3.96,3.81,3.84,252600,0
+PRDO.US,D,20150930,000000,3.88,3.91,3.76,3.76,287200,0
+PRDO.US,D,20151001,000000,3.74,3.83,3.6,3.7,239000,0
+PRDO.US,D,20151002,000000,3.68,3.81,3.64,3.78,185400,0
+PRDO.US,D,20151005,000000,3.8,4.0525,3.8,3.97,338141,0
+PRDO.US,D,20151006,000000,3.94,4.02,3.91,3.93,185800,0
+PRDO.US,D,20151007,000000,3.93,4.07,3.88,3.92,302006,0
+PRDO.US,D,20151008,000000,3.89,4.16,3.89,4.11,304300,0
+PRDO.US,D,20151009,000000,4.12,4.2,4,4.14,458800,0
+PRDO.US,D,20151012,000000,4.16,4.27,4.06,4.07,320932,0
+PRDO.US,D,20151013,000000,3.99,4.15,3.99,4.06,409700,0
+PRDO.US,D,20151014,000000,4.04,4.2,3.95,4,340401,0
+PRDO.US,D,20151015,000000,4.01,4.21,3.9,4.16,329100,0
+PRDO.US,D,20151016,000000,4.18,4.24,3.99,4.02,351900,0
+PRDO.US,D,20151019,000000,4.02,4.12,3.68,4,290652,0
+PRDO.US,D,20151020,000000,4.01,4.32,3.99,4.23,438240,0
+PRDO.US,D,20151021,000000,4.23,4.26,3.97,3.99,328800,0
+PRDO.US,D,20151022,000000,4.02,4.11,3.94,3.97,278200,0
+PRDO.US,D,20151023,000000,3.99,4,3.81,3.94,238400,0
+PRDO.US,D,20151026,000000,3.94,4.05,3.7,3.73,273500,0
+PRDO.US,D,20151027,000000,3.73,3.84,3.51,3.57,294900,0
+PRDO.US,D,20151028,000000,3.61,3.88,3.58,3.85,322300,0
+PRDO.US,D,20151029,000000,3.8,3.85,3.52,3.62,391300,0
+PRDO.US,D,20151030,000000,3.64,3.74,3.54,3.61,400400,0
+PRDO.US,D,20151102,000000,3.61,3.89,3.61,3.84,181676,0
+PRDO.US,D,20151103,000000,3.82,3.97,3.68,3.89,284039,0
+PRDO.US,D,20151104,000000,4.94,4.94,3.77,3.925,847626,0
+PRDO.US,D,20151105,000000,3.93,4.29,3.81,4.2,510900,0
+PRDO.US,D,20151106,000000,4.21,4.28,3.89,4.07,627000,0
+PRDO.US,D,20151109,000000,4.09,4.15,3.96,3.98,447985,0
+PRDO.US,D,20151110,000000,3.99,4.12,3.94,4.05,421200,0
+PRDO.US,D,20151111,000000,4.05,4.07,3.96,3.98,245700,0
+PRDO.US,D,20151112,000000,3.92,4.02,3.88,3.97,218600,0
+PRDO.US,D,20151113,000000,3.93,4.05,3.91,3.99,270800,0
+PRDO.US,D,20151116,000000,3.97,4.05,3.87,4,288100,0
+PRDO.US,D,20151117,000000,3.98,4.04,3.9,3.92,249400,0
+PRDO.US,D,20151118,000000,3.92,4,3.78,3.79,658900,0
+PRDO.US,D,20151119,000000,3.79,3.87,3.741,3.76,414175,0
+PRDO.US,D,20151120,000000,3.79,3.83,3.75,3.76,468200,0
+PRDO.US,D,20151123,000000,3.75,4.15,3.72,4.14,352600,0
+PRDO.US,D,20151124,000000,4.12,4.17,3.93,3.95,453800,0
+PRDO.US,D,20151125,000000,3.95,4.07,3.84,3.99,445700,0
+PRDO.US,D,20151127,000000,3.97,4,3.91,3.95,80300,0
+PRDO.US,D,20151130,000000,3.95,4.25,3.94,4.22,728100,0
+PRDO.US,D,20151201,000000,4.26,4.31,4.03,4.05,426420,0
+PRDO.US,D,20151202,000000,4.05,4.14,4,4.04,286825,0
+PRDO.US,D,20151203,000000,4.06,4.12,3.91,3.92,138643,0
+PRDO.US,D,20151204,000000,3.92,3.99,3.82,3.92,215600,0
+PRDO.US,D,20151207,000000,3.88,3.91,3.69,3.75,315300,0
+PRDO.US,D,20151208,000000,3.72,3.775,3.63,3.7,166794,0
+PRDO.US,D,20151209,000000,3.7,3.79,3.55,3.6,316500,0
+PRDO.US,D,20151210,000000,3.6,3.74,3.55,3.66,145800,0
+PRDO.US,D,20151211,000000,3.57,3.65,3.52,3.55,212400,0
+PRDO.US,D,20151214,000000,3.54,3.6299,3.46,3.6,349018,0
+PRDO.US,D,20151215,000000,3.62,3.69,3.47,3.5,265700,0
+PRDO.US,D,20151216,000000,3.53,3.62,3.5,3.6,203600,0
+PRDO.US,D,20151217,000000,3.52,3.69,3.52,3.6,207700,0
+PRDO.US,D,20151218,000000,3.57,3.62,3.32,3.42,577800,0
+PRDO.US,D,20151221,000000,3.42,3.47,3.36,3.45,243300,0
+PRDO.US,D,20151222,000000,3.45,3.67,3.45,3.67,257479,0
+PRDO.US,D,20151223,000000,3.7,3.84,3.68,3.76,387000,0
+PRDO.US,D,20151224,000000,3.78,3.88,3.74,3.83,98275,0
+PRDO.US,D,20151228,000000,3.81,3.81,3.67,3.71,164687,0
+PRDO.US,D,20151229,000000,3.72,3.85,3.7,3.77,199212,0
+PRDO.US,D,20151230,000000,3.75,3.83,3.709,3.74,156161,0
+PRDO.US,D,20151231,000000,3.71,3.82,3.62,3.63,204487,0
+PRDO.US,D,20160104,000000,3.56,3.59,3.25,3.26,485159,0
+PRDO.US,D,20160105,000000,3.26,3.29,3.1,3.14,415015,0
+PRDO.US,D,20160106,000000,3.1,3.148,2.95,3.06,657691,0
+PRDO.US,D,20160107,000000,3.01,3.1,2.91,2.98,667582,0
+PRDO.US,D,20160108,000000,2.99,3.08,2.88,2.98,621254,0
+PRDO.US,D,20160111,000000,3.03,3.03,2.78,2.81,653051,0
+PRDO.US,D,20160112,000000,2.86,2.89,2.74,2.85,708554,0
+PRDO.US,D,20160113,000000,2.87,2.99,2.75,2.81,478964,0
+PRDO.US,D,20160114,000000,2.84,3.08,2.8,3.02,545284,0
+PRDO.US,D,20160115,000000,2.93,2.99,2.88,2.95,491787,0
+PRDO.US,D,20160119,000000,2.98,3.03,2.89,2.98,465000,0
+PRDO.US,D,20160120,000000,2.93,3.2,2.86,3.17,599496,0
+PRDO.US,D,20160121,000000,3.16,3.22,3.01,3.03,606054,0
+PRDO.US,D,20160122,000000,3.07,3.14,3.02,3.04,480229,0
+PRDO.US,D,20160125,000000,3.05,3.05,2.75,2.81,622138,0
+PRDO.US,D,20160126,000000,2.82,2.825,2.56,2.73,2622956,0
+PRDO.US,D,20160127,000000,2.71,2.89,2.65,2.78,677309,0
+PRDO.US,D,20160128,000000,2.79,2.8211,2.74,2.77,243577,0
+PRDO.US,D,20160129,000000,2.77,2.9,2.4166,2.88,577871,0
+PRDO.US,D,20160201,000000,2.84,2.895,2.6101,2.74,279915,0
+PRDO.US,D,20160202,000000,2.69,2.71,2.55,2.63,510827,0
+PRDO.US,D,20160203,000000,2.64,2.68,2.52,2.57,414066,0
+PRDO.US,D,20160204,000000,2.57,2.58,2.52,2.56,404793,0
+PRDO.US,D,20160205,000000,2.54,2.57,2.41,2.42,319685,0
+PRDO.US,D,20160208,000000,2.41,2.435,2.255,2.42,389258,0
+PRDO.US,D,20160209,000000,2.37,2.49,2.37,2.41,222007,0
+PRDO.US,D,20160210,000000,2.42,2.54,2.4,2.41,163797,0
+PRDO.US,D,20160211,000000,2.36,2.54,2.28,2.35,165464,0
+PRDO.US,D,20160212,000000,2.32,2.37,2.23,2.33,265475,0
+PRDO.US,D,20160216,000000,2.35,2.5,2.33,2.43,189249,0
+PRDO.US,D,20160217,000000,2.44,2.48,2.4,2.42,187823,0
+PRDO.US,D,20160218,000000,2.44,2.44,2.36,2.42,538804,0
+PRDO.US,D,20160219,000000,2.41,2.47,2.4,2.45,673716,0
+PRDO.US,D,20160222,000000,2.47,2.57,2.47,2.53,181146,0
+PRDO.US,D,20160223,000000,2.53,2.58,2.49,2.5,256510,0
+PRDO.US,D,20160224,000000,2.5,2.5899,2.5,2.58,208777,0
+PRDO.US,D,20160225,000000,2.58,2.63,2.52,2.54,157892,0
+PRDO.US,D,20160226,000000,2.54,2.76,2.5,2.52,196293,0
+PRDO.US,D,20160229,000000,2.52,2.59,2.48,2.52,364467,0
+PRDO.US,D,20160301,000000,3,3.68,3,3.26,2430313,0
+PRDO.US,D,20160302,000000,3.24,4.08,3.19,3.99,1554720,0
+PRDO.US,D,20160303,000000,3.96,4.37,3.83,4.36,1455397,0
+PRDO.US,D,20160304,000000,4.34,4.43,4.19,4.32,827664,0
+PRDO.US,D,20160307,000000,4.32,4.55,4.2373,4.49,778466,0
+PRDO.US,D,20160308,000000,4.45,4.5299,4.37,4.44,366634,0
+PRDO.US,D,20160309,000000,4.49,4.81,4.49,4.73,569827,0
+PRDO.US,D,20160310,000000,4.74,4.815,4.48,4.5,1263660,0
+PRDO.US,D,20160311,000000,4.5,4.58,4.37,4.56,378882,0
+PRDO.US,D,20160314,000000,4.57,4.67,4.55,4.6,523861,0
+PRDO.US,D,20160315,000000,4.62,4.62,4.355,4.37,480319,0
+PRDO.US,D,20160316,000000,4.35,4.46,4.34,4.44,270427,0
+PRDO.US,D,20160317,000000,4.4,4.47,4.344,4.46,376981,0
+PRDO.US,D,20160318,000000,4.47,4.77,4.47,4.74,863310,0
+PRDO.US,D,20160321,000000,4.64,4.75,4.49,4.49,303392,0
+PRDO.US,D,20160322,000000,4.49,4.52,4.37,4.39,271924,0
+PRDO.US,D,20160323,000000,4.38,4.56,4.29,4.3,676971,0
+PRDO.US,D,20160324,000000,4.26,4.53,4.26,4.44,189354,0
+PRDO.US,D,20160328,000000,4.44,4.47,4.295,4.3,157090,0
+PRDO.US,D,20160329,000000,4.35,4.61,4.26,4.52,269701,0
+PRDO.US,D,20160330,000000,4.37,4.56,4.29,4.33,349586,0
+PRDO.US,D,20160331,000000,4.34,4.6,4.31,4.54,571664,0
+PRDO.US,D,20160401,000000,4.48,4.6,4.35,4.45,340299,0
+PRDO.US,D,20160404,000000,4.47,4.8,4.38,4.42,781376,0
+PRDO.US,D,20160405,000000,4.36,4.45,4.33,4.38,314380,0
+PRDO.US,D,20160406,000000,4.35,4.75,4.3489,4.62,1105734,0
+PRDO.US,D,20160407,000000,4.58,4.68,4.39,4.44,482813,0
+PRDO.US,D,20160408,000000,4.5,4.59,4.38,4.41,223077,0
+PRDO.US,D,20160411,000000,4.43,4.61,4.42,4.48,622178,0
+PRDO.US,D,20160412,000000,4.51,4.76,4.44,4.63,742069,0
+PRDO.US,D,20160413,000000,4.7,4.9,4.6,4.74,990476,0
+PRDO.US,D,20160414,000000,4.77,4.89,4.611,4.72,736006,0
+PRDO.US,D,20160415,000000,4.7,4.85,4.67,4.82,335066,0
+PRDO.US,D,20160418,000000,4.81,4.94,4.754,4.9,518999,0
+PRDO.US,D,20160419,000000,4.95,5,4.8,4.83,541537,0
+PRDO.US,D,20160420,000000,4.85,5.26,4.7692,5.2,1497957,0
+PRDO.US,D,20160421,000000,5.24,5.2724,5.03,5.04,385603,0
+PRDO.US,D,20160422,000000,5.06,5.1,4.96,5,408916,0
+PRDO.US,D,20160425,000000,5.02,5.24,4.99,5.12,633133,0
+PRDO.US,D,20160426,000000,5.18,5.42,5.03,5.34,1016031,0
+PRDO.US,D,20160427,000000,5.31,5.7,5.31,5.6,638509,0
+PRDO.US,D,20160428,000000,5.54,5.715,5.46,5.55,449150,0
+PRDO.US,D,20160429,000000,5.51,5.53,5.2,5.34,460445,0
+PRDO.US,D,20160502,000000,5.34,5.45,5.2,5.43,429211,0
+PRDO.US,D,20160503,000000,5.4,5.43,5.14,5.26,277780,0
+PRDO.US,D,20160504,000000,5.21,5.35,5.11,5.17,449700,0
+PRDO.US,D,20160505,000000,5.41,6.11,5.27,5.9,1534808,0
+PRDO.US,D,20160506,000000,5.73,5.99,5.73,5.79,775047,0
+PRDO.US,D,20160509,000000,5.74,6.04,5.6545,5.915,564188,0
+PRDO.US,D,20160510,000000,5.97,6.0386,5.73,5.92,457548,0
+PRDO.US,D,20160511,000000,5.93,6.02,5.78,5.785,324607,0
+PRDO.US,D,20160512,000000,5.75,5.83,5.51,5.58,311810,0
+PRDO.US,D,20160513,000000,5.58,5.77,5.56,5.58,292885,0
+PRDO.US,D,20160516,000000,5.58,5.8344,5.56,5.7,351212,0
+PRDO.US,D,20160517,000000,5.71,5.83,5.59,5.65,577993,0
+PRDO.US,D,20160518,000000,5.63,5.8,5.59,5.65,249265,0
+PRDO.US,D,20160519,000000,5.63,5.6901,5.44,5.67,238345,0
+PRDO.US,D,20160520,000000,5.7,5.875,5.675,5.76,246021,0
+PRDO.US,D,20160523,000000,5.72,5.905,5.68,5.78,314899,0
+PRDO.US,D,20160524,000000,5.85,6.02,5.6502,5.96,286020,0
+PRDO.US,D,20160525,000000,5.99,5.99,5.55,5.64,329888,0
+PRDO.US,D,20160526,000000,5.64,5.75,5.55,5.72,370022,0
+PRDO.US,D,20160527,000000,5.73,5.83,5.6501,5.76,244542,0
+PRDO.US,D,20160531,000000,5.76,5.95,5.73,5.88,389279,0
+PRDO.US,D,20160601,000000,5.86,5.91,5.66,5.76,228879,0
+PRDO.US,D,20160602,000000,5.74,5.77,5.62,5.75,245021,0
+PRDO.US,D,20160603,000000,5.71,5.78,5.62,5.74,198865,0
+PRDO.US,D,20160606,000000,5.77,5.86,5.72,5.84,206015,0
+PRDO.US,D,20160607,000000,5.87,5.9,5.69,5.73,140588,0
+PRDO.US,D,20160608,000000,5.77,5.99,5.72,5.95,289349,0
+PRDO.US,D,20160609,000000,5.95,6.19,5.77,5.82,394037,0
+PRDO.US,D,20160610,000000,5.8,5.82,5.64,5.67,189200,0
+PRDO.US,D,20160613,000000,5.66,5.8,5.61,5.72,144418,0
+PRDO.US,D,20160614,000000,5.7,5.84,5.59,5.7,210879,0
+PRDO.US,D,20160615,000000,5.74,5.89,5.69,5.79,208037,0
+PRDO.US,D,20160616,000000,5.76,5.83,5.65,5.79,202592,0
+PRDO.US,D,20160617,000000,5.8,6.04,5.77,5.83,367635,0
+PRDO.US,D,20160620,000000,5.91,5.96,5.8,5.82,187997,0
+PRDO.US,D,20160621,000000,5.85,5.92,5.723,5.84,175367,0
+PRDO.US,D,20160622,000000,5.86,5.86,5.69,5.71,133503,0
+PRDO.US,D,20160623,000000,5.75,5.87,5.72,5.85,188697,0
+PRDO.US,D,20160624,000000,5.57,5.645,5.32,5.53,510376,0
+PRDO.US,D,20160627,000000,5.48,5.55,5.32,5.38,444143,0
+PRDO.US,D,20160628,000000,5.45,5.56,5.4,5.44,203799,0
+PRDO.US,D,20160629,000000,5.55,5.72,5.46,5.68,317027,0
+PRDO.US,D,20160630,000000,5.69,6,5.69,5.95,313599,0
+PRDO.US,D,20160701,000000,5.93,6.29,5.91,6.14,520670,0
+PRDO.US,D,20160705,000000,6.02,6.17,5.99,6.06,318977,0
+PRDO.US,D,20160706,000000,6.05,6.16,5.86,6.04,292055,0
+PRDO.US,D,20160707,000000,6.04,6.17,5.885,6.12,287822,0
+PRDO.US,D,20160708,000000,6.16,6.4,6.14,6.39,308206,0
+PRDO.US,D,20160711,000000,6.47,6.74,6.4601,6.65,540083,0
+PRDO.US,D,20160712,000000,6.68,6.92,6.63,6.84,350959,0
+PRDO.US,D,20160713,000000,6.85,6.94,6.73,6.84,281498,0
+PRDO.US,D,20160714,000000,6.87,6.9,6.61,6.82,255842,0
+PRDO.US,D,20160715,000000,6.85,6.89,6.64,6.76,332386,0
+PRDO.US,D,20160718,000000,6.73,6.86,6.44,6.71,323041,0
+PRDO.US,D,20160719,000000,6.73,6.77,6.58,6.63,208629,0
+PRDO.US,D,20160720,000000,6.67,6.75,6.58,6.7,138665,0
+PRDO.US,D,20160721,000000,6.67,6.83,6.645,6.69,137419,0
+PRDO.US,D,20160722,000000,6.7,6.75,6.615,6.66,184060,0
+PRDO.US,D,20160725,000000,6.66,6.68,6.5,6.53,106357,0
+PRDO.US,D,20160726,000000,6.53,6.79,6.52,6.78,284842,0
+PRDO.US,D,20160727,000000,6.79,6.82,6.56,6.69,275913,0
+PRDO.US,D,20160728,000000,6.66,6.74,6.65,6.68,130220,0
+PRDO.US,D,20160729,000000,6.7,6.93,6.7,6.91,456140,0
+PRDO.US,D,20160801,000000,6.93,7.17,6.93,7.1,613848,0
+PRDO.US,D,20160802,000000,7.1,7.14,6.98,7.02,310547,0
+PRDO.US,D,20160803,000000,7.04,7.09,6.77,7.03,319661,0
+PRDO.US,D,20160804,000000,7.34,7.5,7.15,7.22,878232,0
+PRDO.US,D,20160805,000000,7.22,7.23,7.13,7.15,465320,0
+PRDO.US,D,20160808,000000,7.08,7.53,7.01,7.51,827446,0
+PRDO.US,D,20160809,000000,7.48,7.5,7.28,7.35,322161,0
+PRDO.US,D,20160810,000000,7.33,7.33,7.07,7.1,249607,0
+PRDO.US,D,20160811,000000,7.12,7.2,7.09,7.12,289470,0
+PRDO.US,D,20160812,000000,7.12,7.2,6.96,7.01,743367,0
+PRDO.US,D,20160815,000000,7.03,7.22,7,7.16,1248160,0
+PRDO.US,D,20160816,000000,7.11,7.295,7.06,7.08,352934,0
+PRDO.US,D,20160817,000000,7.08,7.15,7.04,7.09,310644,0
+PRDO.US,D,20160818,000000,7.13,7.34,7.11,7.245,334960,0
+PRDO.US,D,20160819,000000,7.24,7.36,7.17,7.34,724736,0
+PRDO.US,D,20160822,000000,7.35,7.36,7.15,7.22,413414,0
+PRDO.US,D,20160823,000000,7.22,7.28,7.08,7.11,433620,0
+PRDO.US,D,20160824,000000,7.08,7.2,7.07,7.11,332107,0
+PRDO.US,D,20160825,000000,7.11,7.2,6.99,7.01,480886,0
+PRDO.US,D,20160826,000000,6.99,7.03,6.66,6.74,477903,0
+PRDO.US,D,20160829,000000,6.81,6.92,6.7,6.75,374477,0
+PRDO.US,D,20160830,000000,6.73,6.79,6.64,6.68,218370,0
+PRDO.US,D,20160831,000000,6.7,6.79,6.37,6.54,643663,0
+PRDO.US,D,20160901,000000,6.59,6.72,6.51,6.57,338914,0
+PRDO.US,D,20160902,000000,6.59,6.73,6.58,6.64,250744,0
+PRDO.US,D,20160906,000000,6.66,6.79,6.55,6.64,286672,0
+PRDO.US,D,20160907,000000,6.64,6.75,6.55,6.725,296941,0
+PRDO.US,D,20160908,000000,6.73,6.82,6.63,6.71,191280,0
+PRDO.US,D,20160909,000000,6.65,6.74,6.46,6.46,225252,0
+PRDO.US,D,20160912,000000,6.44,6.6,6.25,6.59,255775,0
+PRDO.US,D,20160913,000000,6.54,6.6,6.42,6.52,224748,0
+PRDO.US,D,20160914,000000,6.55,6.67,6.39,6.58,205673,0
+PRDO.US,D,20160915,000000,6.57,6.855,6.55,6.8,319744,0
+PRDO.US,D,20160916,000000,6.83,6.85,6.65,6.8,768243,0
+PRDO.US,D,20160919,000000,6.82,6.84,6.67,6.73,272474,0
+PRDO.US,D,20160920,000000,6.79,6.845,6.61,6.73,237664,0
+PRDO.US,D,20160921,000000,6.76,6.85,6.76,6.84,232104,0
+PRDO.US,D,20160922,000000,6.88,7.08,6.88,7.05,330028,0
+PRDO.US,D,20160923,000000,7.02,7.02,6.8014,6.9,183176,0
+PRDO.US,D,20160926,000000,6.83,6.875,6.73,6.74,137602,0
+PRDO.US,D,20160927,000000,6.73,6.77,6.63,6.73,120840,0
+PRDO.US,D,20160928,000000,6.72,6.85,6.59,6.84,104839,0
+PRDO.US,D,20160929,000000,6.81,6.86,6.72,6.73,158934,0
+PRDO.US,D,20160930,000000,6.76,6.92,6.7176,6.8,474995,0
+PRDO.US,D,20161003,000000,6.79,6.96,6.77,6.8,322329,0
+PRDO.US,D,20161004,000000,6.81,6.89,6.7,6.72,175601,0
+PRDO.US,D,20161005,000000,6.76,7.05,6.7,6.95,393522,0
+PRDO.US,D,20161006,000000,6.92,7.09,6.9,7.07,188448,0
+PRDO.US,D,20161007,000000,7.07,7.07,6.94,6.98,143140,0
+PRDO.US,D,20161010,000000,7.02,7.175,7.01,7.15,151350,0
+PRDO.US,D,20161011,000000,7.13,7.13,6.93,6.97,96585,0
+PRDO.US,D,20161012,000000,6.99,6.99,6.85,6.87,118864,0
+PRDO.US,D,20161013,000000,6.79,6.92,6.7,6.77,356903,0
+PRDO.US,D,20161014,000000,6.83,6.96,6.81,6.9,303135,0
+PRDO.US,D,20161017,000000,6.87,7,6.85,6.96,106896,0
+PRDO.US,D,20161018,000000,7,7.04,6.87,6.88,189503,0
+PRDO.US,D,20161019,000000,6.89,7.07,6.87,7.05,288706,0
+PRDO.US,D,20161020,000000,7.06,7.15,7.03,7.1,212549,0
+PRDO.US,D,20161021,000000,7.04,7.12,6.7067,7.09,164042,0
+PRDO.US,D,20161024,000000,7.1,7.27,7.08,7.16,162673,0
+PRDO.US,D,20161025,000000,7.15,7.26,7.1,7.15,164262,0
+PRDO.US,D,20161026,000000,7.09,7.29,7.0416,7.25,316424,0
+PRDO.US,D,20161027,000000,7.3,7.395,7.19,7.33,287278,0
+PRDO.US,D,20161028,000000,7.32,7.33,7.035,7.07,204642,0
+PRDO.US,D,20161031,000000,7.07,7.21,6.93,7.19,315540,0
+PRDO.US,D,20161101,000000,7.18,7.33,7.03,7.18,187877,0
+PRDO.US,D,20161102,000000,7.14,7.21,6.95,6.99,160666,0
+PRDO.US,D,20161103,000000,7.04,7.365,7,7.26,371777,0
+PRDO.US,D,20161104,000000,7.26,7.26,6.55,6.7,558551,0
+PRDO.US,D,20161107,000000,6.82,7.35,6.82,7.08,502315,0
+PRDO.US,D,20161108,000000,7.04,7.23,7.01,7.22,181957,0
+PRDO.US,D,20161109,000000,7.08,8.54,6.81,8.52,544972,0
+PRDO.US,D,20161110,000000,8.64,9.27,8.39,9.21,785764,0
+PRDO.US,D,20161111,000000,9.17,9.35,9,9.28,979532,0
+PRDO.US,D,20161114,000000,9.25,9.4229,9.11,9.27,588081,0
+PRDO.US,D,20161115,000000,9.14,9.45,9.14,9.41,404054,0
+PRDO.US,D,20161116,000000,9.36,9.81,9.3,9.79,415873,0
+PRDO.US,D,20161117,000000,9.75,9.87,9.58,9.67,292530,0
+PRDO.US,D,20161118,000000,9.66,9.96,9.6,9.72,336852,0
+PRDO.US,D,20161121,000000,9.74,9.8,9.53,9.79,366429,0
+PRDO.US,D,20161122,000000,10.05,10.05,9.72,10,384111,0
+PRDO.US,D,20161123,000000,9.95,10.09,9.86,10.0425,473846,0
+PRDO.US,D,20161125,000000,10.15,10.15,9.73,10.05,210835,0
+PRDO.US,D,20161128,000000,10.05,10.07,9.88,9.92,260693,0
+PRDO.US,D,20161129,000000,9.98,10.01,9.87,9.98,384750,0
+PRDO.US,D,20161130,000000,10,10.03,9.91,9.99,1095622,0
+PRDO.US,D,20161201,000000,10,10.01,9.8,9.88,401310,0
+PRDO.US,D,20161202,000000,9.91,10.15,9.82,10.05,717801,0
+PRDO.US,D,20161205,000000,10.13,10.27,9.79,10,362301,0
+PRDO.US,D,20161206,000000,10,10.27,9.88,10.25,593706,0
+PRDO.US,D,20161207,000000,10.27,10.27,10.16,10.22,404336,0
+PRDO.US,D,20161208,000000,10.22,10.27,10.08,10.18,859827,0
+PRDO.US,D,20161209,000000,10.2,10.26,10.06,10.26,629957,0
+PRDO.US,D,20161212,000000,10.23,10.45,10.1,10.33,577281,0
+PRDO.US,D,20161213,000000,10.34,10.52,10.3,10.5,529357,0
+PRDO.US,D,20161214,000000,10.46,10.5,10.28,10.34,471018,0
+PRDO.US,D,20161215,000000,10.4,10.53,10.27,10.45,602889,0
+PRDO.US,D,20161216,000000,10.45,10.51,10.12,10.17,1022221,0
+PRDO.US,D,20161219,000000,10.23,10.47,10.19,10.41,467187,0
+PRDO.US,D,20161220,000000,10.41,10.5,10.3471,10.5,467244,0
+PRDO.US,D,20161221,000000,10.49,10.5,10.26,10.285,249880,0
+PRDO.US,D,20161222,000000,10.33,10.4,10.12,10.28,269785,0
+PRDO.US,D,20161223,000000,10.28,10.3,10.13,10.21,118968,0
+PRDO.US,D,20161227,000000,10.22,10.39,10.21,10.38,250082,0
+PRDO.US,D,20161228,000000,10.33,10.4,10.14,10.17,190605,0
+PRDO.US,D,20161229,000000,10.16,10.31,9.96,9.99,157238,0
+PRDO.US,D,20161230,000000,10.07,10.1,9.89,10.09,289625,0
+PRDO.US,D,20170103,000000,10.16,10.3,9.72,9.8,439075,0
+PRDO.US,D,20170104,000000,9.89,10.2,9.86,10.17,463335,0
+PRDO.US,D,20170105,000000,10.14,10.24,9.94,10.1,186398,0
+PRDO.US,D,20170106,000000,10.14,10.14,9.91,10.015,118932,0
+PRDO.US,D,20170109,000000,9.94,10.24,9.9,10.04,224576,0
+PRDO.US,D,20170110,000000,10,10.34,10,10.27,138512,0
+PRDO.US,D,20170111,000000,10.28,10.28,10.06,10.17,248739,0
+PRDO.US,D,20170112,000000,10.12,10.2,9.95,10.09,232375,0
+PRDO.US,D,20170113,000000,10.12,10.2,10.05,10.12,216775,0
+PRDO.US,D,20170117,000000,10.02,10.07,9.93,9.99,318895,0
+PRDO.US,D,20170118,000000,10.06,10.29,9.85,10.27,350300,0
+PRDO.US,D,20170119,000000,10.3,10.3,9.77,9.78,348819,0
+PRDO.US,D,20170120,000000,9.78,10.04,9.76,10,331191,0
+PRDO.US,D,20170123,000000,9.96,10.06,9.76,9.86,230401,0
+PRDO.US,D,20170124,000000,9.9,10.03,9.81,9.98,241260,0
+PRDO.US,D,20170125,000000,10.12,10.2292,9.88,10.01,181245,0
+PRDO.US,D,20170126,000000,10,10.12,9.95,10,148278,0
+PRDO.US,D,20170127,000000,10.09,10.1109,9.88,9.95,164164,0
+PRDO.US,D,20170130,000000,9.85,9.91,9.45,9.58,221940,0
+PRDO.US,D,20170131,000000,9.52,9.8,9.42,9.77,230674,0
+PRDO.US,D,20170201,000000,9.85,9.96,9.61,9.78,213993,0
+PRDO.US,D,20170202,000000,9.72,9.72,9.47,9.64,187565,0
+PRDO.US,D,20170203,000000,9.72,9.75,9.55,9.71,218678,0
+PRDO.US,D,20170206,000000,9.65,9.8833,9.6,9.62,211906,0
+PRDO.US,D,20170207,000000,9.61,9.71,9.4,9.52,187386,0
+PRDO.US,D,20170208,000000,9.5,9.55,9.16,9.22,166817,0
+PRDO.US,D,20170209,000000,9.24,9.47,9.21,9.43,167982,0
+PRDO.US,D,20170210,000000,9.44,9.51,9.365,9.45,170641,0
+PRDO.US,D,20170213,000000,9.47,9.82,9.39,9.49,318655,0
+PRDO.US,D,20170214,000000,9.44,9.51,9.32,9.37,165669,0
+PRDO.US,D,20170215,000000,9.31,9.55,9.28,9.49,133591,0
+PRDO.US,D,20170216,000000,9.48,9.525,9.11,9.13,321493,0
+PRDO.US,D,20170217,000000,9.14,9.385,9.1,9.34,373537,0
+PRDO.US,D,20170221,000000,9.37,9.49,9.2,9.23,226587,0
+PRDO.US,D,20170222,000000,9.22,9.51,9.18,9.5,299610,0
+PRDO.US,D,20170223,000000,9.5,9.52,9.19,9.33,302506,0
+PRDO.US,D,20170224,000000,8.67,8.9,7.62,8.32,1791821,0
+PRDO.US,D,20170227,000000,8.35,8.47,8.32,8.4,632875,0
+PRDO.US,D,20170228,000000,8.41,8.45,8.28,8.34,740188,0
+PRDO.US,D,20170301,000000,8.45,8.56,8.38,8.435,409069,0
+PRDO.US,D,20170302,000000,8.45,8.54,8.29,8.29,439696,0
+PRDO.US,D,20170303,000000,8.33,8.45,8.239,8.44,505176,0
+PRDO.US,D,20170306,000000,8.4,8.53,8.26,8.3,446342,0
+PRDO.US,D,20170307,000000,8.31,8.4,8.29,8.29,277668,0
+PRDO.US,D,20170308,000000,8.33,8.39,8.18,8.18,406101,0
+PRDO.US,D,20170309,000000,8.2,8.26,8.18,8.225,306581,0
+PRDO.US,D,20170310,000000,8.31,8.31,8.215,8.25,351670,0
+PRDO.US,D,20170313,000000,8.2,8.26,8.12,8.13,308265,0
+PRDO.US,D,20170314,000000,8.12,8.12,7.7573,7.95,754572,0
+PRDO.US,D,20170315,000000,8,8.21,7.95,8.18,662029,0
+PRDO.US,D,20170316,000000,8.23,8.28,8.14,8.17,383690,0
+PRDO.US,D,20170317,000000,8.11,8.45,8.11,8.37,1239181,0
+PRDO.US,D,20170320,000000,8.39,8.71,8.28,8.71,377650,0
+PRDO.US,D,20170321,000000,8.78,8.78,8.4,8.46,523332,0
+PRDO.US,D,20170322,000000,8.41,8.61,8.32,8.41,388347,0
+PRDO.US,D,20170323,000000,8.42,8.51,8.4,8.42,271720,0
+PRDO.US,D,20170324,000000,8.45,8.705,8.43,8.66,300399,0
+PRDO.US,D,20170327,000000,8.52,8.66,8.39,8.65,242830,0
+PRDO.US,D,20170328,000000,8.64,8.7,8.53,8.68,233183,0
+PRDO.US,D,20170329,000000,8.65,8.75,8.57,8.58,216698,0
+PRDO.US,D,20170330,000000,8.59,8.74,8.54,8.71,255821,0
+PRDO.US,D,20170331,000000,8.72,8.81,8.61,8.7,654612,0
+PRDO.US,D,20170403,000000,8.69,8.79,8.62,8.65,427871,0
+PRDO.US,D,20170404,000000,8.65,8.72,8.62,8.68,312459,0
+PRDO.US,D,20170405,000000,8.69,8.85,8.66,8.82,827531,0
+PRDO.US,D,20170406,000000,8.85,9.12,8.77,9.11,284521,0
+PRDO.US,D,20170407,000000,9.06,9.33,9.06,9.21,287816,0
+PRDO.US,D,20170410,000000,9.2,9.28,9.01,9.05,191708,0
+PRDO.US,D,20170411,000000,9.01,9.25,8.9901,9.22,187791,0
+PRDO.US,D,20170412,000000,9.17,9.2214,8.97,9.02,236696,0
+PRDO.US,D,20170413,000000,9.03,9.14,8.89,9.05,195188,0
+PRDO.US,D,20170417,000000,9.08,9.19,8.97,9.19,151715,0
+PRDO.US,D,20170418,000000,9.11,9.26,9.08,9.21,206101,0
+PRDO.US,D,20170419,000000,9.27,9.6,9.23,9.54,435579,0
+PRDO.US,D,20170420,000000,9.58,9.76,9.51,9.64,206954,0
+PRDO.US,D,20170421,000000,9.63,9.76,9.534,9.68,235953,0
+PRDO.US,D,20170424,000000,9.82,9.98,9.78,9.84,324182,0
+PRDO.US,D,20170425,000000,9.95,10.1,9.92,10,306050,0
+PRDO.US,D,20170426,000000,9.98,10.54,9.98,10.32,448123,0
+PRDO.US,D,20170427,000000,10.31,10.35,10.19,10.24,176500,0
+PRDO.US,D,20170428,000000,10.26,10.26,10.12,10.15,130940,0
+PRDO.US,D,20170501,000000,10.2,10.22,10.08,10.2,148439,0
+PRDO.US,D,20170502,000000,10.24,10.27,10.1,10.17,179602,0
+PRDO.US,D,20170503,000000,10.11,10.95,10.11,10.79,719687,0
+PRDO.US,D,20170504,000000,11.15,12.59,11.04,11.11,1148882,0
+PRDO.US,D,20170505,000000,11.12,11.12,10.4945,10.77,409221,0
+PRDO.US,D,20170508,000000,10.77,10.8,10.33,10.38,380347,0
+PRDO.US,D,20170509,000000,10.43,10.82,10.31,10.58,517977,0
+PRDO.US,D,20170510,000000,10.58,10.74,10.47,10.68,285385,0
+PRDO.US,D,20170511,000000,10.64,10.64,10.37,10.57,177571,0
+PRDO.US,D,20170512,000000,10.55,10.57,10.28,10.29,155613,0
+PRDO.US,D,20170515,000000,10.29,10.402,10.19,10.3,167801,0
+PRDO.US,D,20170516,000000,10.35,10.35,10.04,10.1,234586,0
+PRDO.US,D,20170517,000000,9.97,10.06,9.59,9.61,319768,0
+PRDO.US,D,20170518,000000,9.61,9.61,9.48,9.51,301490,0
+PRDO.US,D,20170519,000000,9.5,9.685,9.49,9.49,494812,0
+PRDO.US,D,20170522,000000,9.52,9.5699,9.46,9.52,269268,0
+PRDO.US,D,20170523,000000,9.57,9.71,9.39,9.69,318142,0
+PRDO.US,D,20170524,000000,9.67,9.83,9.67,9.79,408003,0
+PRDO.US,D,20170525,000000,9.8,9.8805,9.61,9.66,249460,0
+PRDO.US,D,20170526,000000,9.64,9.67,9.52,9.6,164737,0
+PRDO.US,D,20170530,000000,9.57,9.605,9.49,9.5,253020,0
+PRDO.US,D,20170531,000000,9.56,9.63,9.31,9.44,340827,0
+PRDO.US,D,20170601,000000,9.46,9.94,9.46,9.89,303712,0
+PRDO.US,D,20170602,000000,9.89,10.23,9.86,10.08,306025,0
+PRDO.US,D,20170605,000000,10.04,10.09,9.685,9.7,236562,0
+PRDO.US,D,20170606,000000,9.67,9.82,9.5,9.64,173412,0
+PRDO.US,D,20170607,000000,9.66,9.69,9.56,9.64,161782,0
+PRDO.US,D,20170608,000000,9.63,9.74,9.57,9.6,215975,0
+PRDO.US,D,20170609,000000,9.65,9.94,9.65,9.73,212235,0
+PRDO.US,D,20170612,000000,9.7,10.04,9.7,9.82,249311,0
+PRDO.US,D,20170613,000000,9.83,9.97,9.75,9.93,144838,0
+PRDO.US,D,20170614,000000,9.93,10.44,9.73,9.8,361495,0
+PRDO.US,D,20170615,000000,9.65,9.87,9.65,9.81,184607,0
+PRDO.US,D,20170616,000000,9.47,9.86,9.47,9.81,464391,0
+PRDO.US,D,20170619,000000,9.83,10.07,9.78,9.81,176738,0
+PRDO.US,D,20170620,000000,9.75,9.81,9.66,9.68,235866,0
+PRDO.US,D,20170621,000000,9.7,9.795,9.59,9.61,151071,0
+PRDO.US,D,20170622,000000,9.68,9.73,9.54,9.58,150651,0
+PRDO.US,D,20170623,000000,9.56,9.64,9.36,9.39,631442,0
+PRDO.US,D,20170626,000000,9.44,9.64,9.36,9.54,279973,0
+PRDO.US,D,20170627,000000,9.5,9.61,9.42,9.48,214637,0
+PRDO.US,D,20170628,000000,9.51,9.7,9.44,9.64,172369,0
+PRDO.US,D,20170629,000000,9.65,9.65,9.39,9.59,163341,0
+PRDO.US,D,20170630,000000,9.63,9.69,9.42,9.6,320151,0
+PRDO.US,D,20170703,000000,9.6,9.67,9.48,9.5,62740,0
+PRDO.US,D,20170705,000000,9.49,9.55,9.43,9.48,176821,0
+PRDO.US,D,20170706,000000,9.38,9.45,9.08,9.1,263364,0
+PRDO.US,D,20170707,000000,9.15,9.44,9.08,9.42,265574,0
+PRDO.US,D,20170710,000000,9.4,9.5,9.25,9.25,204050,0
+PRDO.US,D,20170711,000000,9.25,9.33,9.18,9.28,225957,0
+PRDO.US,D,20170712,000000,9.35,9.56,9.289,9.4,279866,0
+PRDO.US,D,20170713,000000,9.39,9.44,9.26,9.32,181512,0
+PRDO.US,D,20170714,000000,9.25,9.345,9.23,9.27,130407,0
+PRDO.US,D,20170717,000000,9.24,9.36,9.2,9.34,160152,0
+PRDO.US,D,20170718,000000,9.31,9.41,9.25,9.36,116283,0
+PRDO.US,D,20170719,000000,9.38,9.41,9.24,9.32,217926,0
+PRDO.US,D,20170720,000000,9.32,9.47,9.26,9.33,156065,0
+PRDO.US,D,20170721,000000,9.47,9.48,9.32,9.43,239991,0
+PRDO.US,D,20170724,000000,9.41,9.51,9.15,9.26,161623,0
+PRDO.US,D,20170725,000000,9.3,9.4,9.17,9.2,293887,0
+PRDO.US,D,20170726,000000,9.21,9.25,8.85,8.88,355849,0
+PRDO.US,D,20170727,000000,8.9,8.99,8.64,8.64,343063,0
+PRDO.US,D,20170728,000000,8.6,8.7,8.48,8.67,274335,0
+PRDO.US,D,20170731,000000,8.65,8.79,8.4,8.41,243508,0
+PRDO.US,D,20170801,000000,8.5,8.5,8.275,8.32,331947,0
+PRDO.US,D,20170802,000000,8.31,8.52,8.1,8.26,222472,0
+PRDO.US,D,20170803,000000,8.25,8.32,8.2,8.3,217864,0
+PRDO.US,D,20170804,000000,8.33,8.38,8.28,8.3,174848,0
+PRDO.US,D,20170807,000000,8.3,8.5,8.29,8.31,188631,0
+PRDO.US,D,20170808,000000,8.48,8.48,8.26,8.3,237034,0
+PRDO.US,D,20170809,000000,8.38,8.91,8.37,8.89,430045,0
+PRDO.US,D,20170810,000000,8.75,8.86,8.48,8.49,308272,0
+PRDO.US,D,20170811,000000,8.54,8.65,8.475,8.61,342076,0
+PRDO.US,D,20170814,000000,8.66,8.99,8.66,8.83,312981,0
+PRDO.US,D,20170815,000000,8.83,8.83,8.5,8.59,226257,0
+PRDO.US,D,20170816,000000,8.78,9.01,8.57,8.71,318194,0
+PRDO.US,D,20170817,000000,8.62,8.94,8.6,8.64,517975,0
+PRDO.US,D,20170818,000000,8.6,8.67,8.53,8.56,262324,0
+PRDO.US,D,20170821,000000,8.55,8.74,8.525,8.7,170851,0
+PRDO.US,D,20170822,000000,8.7,9.11,8.65,9.11,483401,0
+PRDO.US,D,20170823,000000,9.08,9.21,8.87,9.09,197574,0
+PRDO.US,D,20170824,000000,9.15,9.33,9.13,9.31,206393,0
+PRDO.US,D,20170825,000000,9.37,9.6,9.33,9.57,247099,0
+PRDO.US,D,20170828,000000,9.56,9.56,9.2,9.31,229317,0
+PRDO.US,D,20170829,000000,9.22,9.39,9.15,9.36,217458,0
+PRDO.US,D,20170830,000000,9.37,9.39,9.25,9.28,147034,0
+PRDO.US,D,20170831,000000,9.35,9.8,9.35,9.61,311346,0
+PRDO.US,D,20170901,000000,9.6,9.64,9.41,9.62,159960,0
+PRDO.US,D,20170905,000000,9.59,9.69,9.48,9.61,188135,0
+PRDO.US,D,20170906,000000,9.66,9.73,9.49,9.49,114988,0
+PRDO.US,D,20170907,000000,9.49,9.62,9.47,9.565,181232,0
+PRDO.US,D,20170908,000000,9.54,9.76,9.03,9.51,325113,0
+PRDO.US,D,20170911,000000,9.57,9.63,9.48,9.54,128747,0
+PRDO.US,D,20170912,000000,9.54,9.72,9.41,9.68,121221,0
+PRDO.US,D,20170913,000000,9.65,9.86,9.62,9.72,178445,0
+PRDO.US,D,20170914,000000,9.72,9.82,9.67,9.82,118330,0
+PRDO.US,D,20170915,000000,9.85,9.99,9.79,9.88,586202,0
+PRDO.US,D,20170918,000000,9.95,10.13,9.88,10.07,252864,0
+PRDO.US,D,20170919,000000,10.04,10.05,9.8,9.87,136061,0
+PRDO.US,D,20170920,000000,9.86,9.92,9.74,9.9,225187,0
+PRDO.US,D,20170921,000000,9.85,9.92,9,9.89,188402,0
+PRDO.US,D,20170922,000000,9.9,10.01,9.66,9.91,99733,0
+PRDO.US,D,20170925,000000,9.86,9.99,9.75,9.96,194524,0
+PRDO.US,D,20170926,000000,9.98,10.22,9.78,10.15,182037,0
+PRDO.US,D,20170927,000000,10.2,10.51,10.14,10.46,346211,0
+PRDO.US,D,20170928,000000,10.39,10.53,10.18,10.53,175573,0
+PRDO.US,D,20170929,000000,10.48,10.55,10.3303,10.39,333942,0
+PRDO.US,D,20171002,000000,10.4,10.775,10.39,10.75,290901,0
+PRDO.US,D,20171003,000000,10.81,10.81,10.6,10.7,148214,0
+PRDO.US,D,20171004,000000,10.71,10.74,10.54,10.7,256667,0
+PRDO.US,D,20171005,000000,10.7,10.77,10.54,10.7,247079,0
+PRDO.US,D,20171006,000000,10.64,10.745,10.4,10.52,317411,0
+PRDO.US,D,20171009,000000,10.55,10.6,10.29,10.29,143189,0
+PRDO.US,D,20171010,000000,10.31,10.42,10.13,10.39,182363,0
+PRDO.US,D,20171011,000000,10.38,10.46,10.3,10.4,139963,0
+PRDO.US,D,20171012,000000,10.39,10.49,10.24,10.41,188710,0
+PRDO.US,D,20171013,000000,10.37,10.61,10.31,10.54,252604,0
+PRDO.US,D,20171016,000000,10.74,10.94,10.65,10.9,375758,0
+PRDO.US,D,20171017,000000,10.9,10.9,10.65,10.7,230853,0
+PRDO.US,D,20171018,000000,10.76,10.89,10.67,10.85,151681,0
+PRDO.US,D,20171019,000000,10.74,10.855,10.65,10.78,111321,0
+PRDO.US,D,20171020,000000,10.9,10.9148,10.71,10.75,161524,0
+PRDO.US,D,20171023,000000,10.79,10.8992,10.61,10.68,125524,0
+PRDO.US,D,20171024,000000,10.73,10.75,10.66,10.67,97152,0
+PRDO.US,D,20171025,000000,10.66,10.68,10.43,10.61,136113,0
+PRDO.US,D,20171026,000000,10.68,10.75,10.58,10.61,77377,0
+PRDO.US,D,20171027,000000,10.58,10.84,10.49,10.65,144554,0
+PRDO.US,D,20171030,000000,10.77,10.88,10.66,10.81,169090,0
+PRDO.US,D,20171031,000000,10.85,10.96,10.67,10.68,237885,0
+PRDO.US,D,20171101,000000,10.76,10.86,10.4,10.5,126381,0
+PRDO.US,D,20171102,000000,10.51,10.78,10.5,10.73,193479,0
+PRDO.US,D,20171103,000000,11,12.39,10.6,11.95,673088,0
+PRDO.US,D,20171106,000000,11.89,12.11,11.88,12.06,245904,0
+PRDO.US,D,20171107,000000,12.06,12.37,11.9845,12.35,365272,0
+PRDO.US,D,20171108,000000,12.27,12.39,12.06,12.17,225047,0
+PRDO.US,D,20171109,000000,12.03,12.16,11.78,11.93,259931,0
+PRDO.US,D,20171110,000000,11.85,12.46,11.41,12.35,270716,0
+PRDO.US,D,20171113,000000,12.37,13.1,12.29,13.09,507333,0
+PRDO.US,D,20171114,000000,13,13.22,12.93,13.15,300032,0
+PRDO.US,D,20171115,000000,13.05,13.23,12.82,12.84,521400,0
+PRDO.US,D,20171116,000000,12.89,12.96,12.55,12.91,770150,0
+PRDO.US,D,20171117,000000,12.86,12.945,12.5704,12.64,240040,0
+PRDO.US,D,20171120,000000,12.7,12.832,12.47,12.63,360125,0
+PRDO.US,D,20171121,000000,12.73,13.11,12.64,13.08,223996,0
+PRDO.US,D,20171122,000000,13.07,13.14,13,13.13,262783,0
+PRDO.US,D,20171124,000000,13.1,13.15,13,13.12,126211,0
+PRDO.US,D,20171127,000000,13.12,13.151,13,13.14,298535,0
+PRDO.US,D,20171128,000000,13.16,13.36,13.05,13.3,321021,0
+PRDO.US,D,20171129,000000,13.41,13.61,13.34,13.52,320051,0
+PRDO.US,D,20171130,000000,13.65,13.9238,13.14,13.27,278258,0
+PRDO.US,D,20171201,000000,13.25,13.25,12.65,13.11,207316,0
+PRDO.US,D,20171204,000000,13.15,13.15,12.82,12.83,177526,0
+PRDO.US,D,20171205,000000,12.82,13.07,12.7,13.04,326856,0
+PRDO.US,D,20171206,000000,13,13.29,12.92,13.22,423536,0
+PRDO.US,D,20171207,000000,13.19,13.21,12.83,12.89,261613,0
+PRDO.US,D,20171208,000000,12.95,12.99,12.73,12.75,171701,0
+PRDO.US,D,20171211,000000,12.74,12.8,12.561,12.64,193108,0
+PRDO.US,D,20171212,000000,12.71,12.74,12.49,12.54,153957,0
+PRDO.US,D,20171213,000000,12.5,12.64,12.35,12.35,219192,0
+PRDO.US,D,20171214,000000,12.31,12.52,12.29,12.41,288897,0
+PRDO.US,D,20171215,000000,12.39,12.73,12.38,12.5801,972721,0
+PRDO.US,D,20171218,000000,12.6,12.9,12.54,12.59,208889,0
+PRDO.US,D,20171219,000000,12.62,12.75,12.48,12.57,189981,0
+PRDO.US,D,20171220,000000,12.6,12.61,12.41,12.43,121326,0
+PRDO.US,D,20171221,000000,12.43,12.6,12.32,12.44,108647,0
+PRDO.US,D,20171222,000000,12.46,12.46,12.19,12.24,134373,0
+PRDO.US,D,20171226,000000,12.25,12.35,12.14,12.2,183217,0
+PRDO.US,D,20171227,000000,12.24,12.5,12.17,12.4,173510,0
+PRDO.US,D,20171228,000000,12.39,12.39,12.09,12.13,213568,0
+PRDO.US,D,20171229,000000,12.14,12.17,11.96,12.08,299830,0
+PRDO.US,D,20180102,000000,12.08,12.61,12.07,12.52,340600,0
+PRDO.US,D,20180103,000000,12.52,12.52,12.05,12.3,242531,0
+PRDO.US,D,20180104,000000,12.37,12.41,12.065,12.07,461528,0
+PRDO.US,D,20180105,000000,12.09,12.24,12.0401,12.2,353780,0
+PRDO.US,D,20180108,000000,12.2,12.32,12.02,12.26,193268,0
+PRDO.US,D,20180109,000000,12.27,12.54,12.06,12.52,363038,0
+PRDO.US,D,20180110,000000,12.6,12.65,12.35,12.42,220169,0
+PRDO.US,D,20180111,000000,12.45,12.62,12.36,12.51,173843,0
+PRDO.US,D,20180112,000000,12.54,12.69,12.41,12.63,296998,0
+PRDO.US,D,20180116,000000,12.66,12.69,12.29,12.33,197994,0
+PRDO.US,D,20180117,000000,12.4,12.48,12.25,12.38,170046,0
+PRDO.US,D,20180118,000000,12.37,12.47,12.22,12.22,90397,0
+PRDO.US,D,20180119,000000,12.2,12.41,12.09,12.39,208364,0
+PRDO.US,D,20180122,000000,12.32,12.4,12.21,12.35,104605,0
+PRDO.US,D,20180123,000000,12.29,12.549,12.24,12.48,172945,0
+PRDO.US,D,20180124,000000,12.57,12.76,12.4801,12.5,189898,0
+PRDO.US,D,20180125,000000,12.57,12.66,12.41,12.63,509603,0
+PRDO.US,D,20180126,000000,12.64,12.65,12.42,12.61,323222,0
+PRDO.US,D,20180129,000000,12.55,12.55,12.35,12.39,121066,0
+PRDO.US,D,20180130,000000,12.3,12.34,12.06,12.28,211725,0
+PRDO.US,D,20180131,000000,12.36,12.47,12.25,12.4,180058,0
+PRDO.US,D,20180201,000000,12.36,12.49,12.24,12.39,120148,0
+PRDO.US,D,20180202,000000,12.29,12.37,12.17,12.3,177675,0
+PRDO.US,D,20180205,000000,12.21,12.32,11.8601,11.98,241734,0
+PRDO.US,D,20180206,000000,11.8,12.05,11.54,11.97,353677,0
+PRDO.US,D,20180207,000000,11.93,12.72,11.84,12.15,318579,0
+PRDO.US,D,20180208,000000,12.18,12.18,11.53,11.53,193065,0
+PRDO.US,D,20180209,000000,11.71,11.81,11.38,11.72,238577,0
+PRDO.US,D,20180212,000000,11.74,11.865,11.6,11.72,156979,0
+PRDO.US,D,20180213,000000,11.63,11.73,11.62,11.73,86630,0
+PRDO.US,D,20180214,000000,11.92,12.02,11.92,11.92,161181,0
+PRDO.US,D,20180215,000000,11.95,12.02,11.73,11.93,107847,0
+PRDO.US,D,20180216,000000,12,12.19,11.86,11.89,176928,0
+PRDO.US,D,20180220,000000,11.8,11.95,11.64,11.72,152485,0
+PRDO.US,D,20180221,000000,11.73,12.07,11.66,11.91,181296,0
+PRDO.US,D,20180222,000000,12.44,13.7801,11.551,13.71,763178,0
+PRDO.US,D,20180223,000000,13.65,13.65,13.04,13.28,262633,0
+PRDO.US,D,20180226,000000,13.45,13.82,13.3656,13.69,369847,0
+PRDO.US,D,20180227,000000,13.64,13.68,13.15,13.26,211369,0
+PRDO.US,D,20180228,000000,13.35,13.41,12.66,13.23,267702,0
+PRDO.US,D,20180301,000000,13.13,13.28,12.79,12.82,240046,0
+PRDO.US,D,20180302,000000,12.77,13.465,12.61,13.37,357489,0
+PRDO.US,D,20180305,000000,13.32,13.73,13.31,13.58,410183,0
+PRDO.US,D,20180306,000000,13.66,13.89,13.45,13.8,296722,0
+PRDO.US,D,20180307,000000,13.7,14.22,13.45,14.14,531283,0
+PRDO.US,D,20180308,000000,14.13,14.14,13.68,13.96,455001,0
+PRDO.US,D,20180309,000000,14,14.33,13.92,14.08,357227,0
+PRDO.US,D,20180312,000000,14.1,14.26,14.02,14.1,255817,0
+PRDO.US,D,20180313,000000,14.12,14.14,13.72,13.77,170500,0
+PRDO.US,D,20180314,000000,13.85,14.01,13.64,13.85,187264,0
+PRDO.US,D,20180315,000000,13.89,13.915,13.67,13.75,140882,0
+PRDO.US,D,20180316,000000,13.7,13.88,13.22,13.76,634958,0
+PRDO.US,D,20180319,000000,13.72,13.97,13.5,13.94,152633,0
+PRDO.US,D,20180320,000000,13.94,13.99,13.49,13.83,124761,0
+PRDO.US,D,20180321,000000,13.82,13.87,13.58,13.75,127672,0
+PRDO.US,D,20180322,000000,13.61,13.91,13.59,13.59,219465,0
+PRDO.US,D,20180323,000000,13.64,13.72,13.25,13.25,213305,0
+PRDO.US,D,20180326,000000,13.36,13.58,12.329,13.49,254176,0
+PRDO.US,D,20180327,000000,13.52,13.52,13.1,13.18,159701,0
+PRDO.US,D,20180328,000000,13.22,13.23,12.9,13.03,162519,0
+PRDO.US,D,20180329,000000,13.11,13.235,11.78,13.14,450907,0
+PRDO.US,D,20180402,000000,13.13,13.31,12.75,12.89,130566,0
+PRDO.US,D,20180403,000000,12.95,13.07,12.69,12.99,191457,0
+PRDO.US,D,20180404,000000,12.84,13.13,12.82,13.09,136731,0
+PRDO.US,D,20180405,000000,13.15,13.3,13.07,13.15,185216,0
+PRDO.US,D,20180406,000000,13.08,13.3,12.95,13,127113,0
+PRDO.US,D,20180409,000000,13.05,13.16,12.98,13.04,147687,0
+PRDO.US,D,20180410,000000,13.1,13.18,12.94,13.04,201670,0
+PRDO.US,D,20180411,000000,12.99,13.08,12.91,12.99,127340,0
+PRDO.US,D,20180412,000000,13.06,13.08,12.88,12.93,80881,0
+PRDO.US,D,20180413,000000,12.97,13.06,12.85,12.93,75476,0
+PRDO.US,D,20180416,000000,12.99,13.1,12.94,13.04,112699,0
+PRDO.US,D,20180417,000000,13.1,13.25,12.9862,13.18,215733,0
+PRDO.US,D,20180418,000000,13.2,13.855,13.17,13.74,489000,0
+PRDO.US,D,20180419,000000,13.7,13.75,13.46,13.48,262530,0
+PRDO.US,D,20180420,000000,13.42,13.735,13.42,13.45,282827,0
+PRDO.US,D,20180423,000000,13.26,13.6,13.21,13.26,198541,0
+PRDO.US,D,20180424,000000,13.26,13.33,13.1,13.15,226380,0
+PRDO.US,D,20180425,000000,13.15,13.31,12.91,13.18,290630,0
+PRDO.US,D,20180426,000000,13.17,13.55,13.07,13.24,339027,0
+PRDO.US,D,20180427,000000,13.25,13.3,13.07,13.18,219746,0
+PRDO.US,D,20180430,000000,12.97,13.2,12.96,12.97,186392,0
+PRDO.US,D,20180501,000000,12.96,12.967,12.47,12.78,187689,0
+PRDO.US,D,20180502,000000,12.83,13.38,12.83,13.27,474465,0
+PRDO.US,D,20180503,000000,13.3,14.68,12.88,14.51,820450,0
+PRDO.US,D,20180504,000000,14.51,14.55,13.82,14.3,383063,0
+PRDO.US,D,20180507,000000,14.34,14.405,14.1,14.31,378814,0
+PRDO.US,D,20180508,000000,14.34,14.4,14.17,14.31,307408,0
+PRDO.US,D,20180509,000000,14.33,14.5,14.18,14.32,455444,0
+PRDO.US,D,20180510,000000,14.3,14.37,14.18,14.37,243709,0
+PRDO.US,D,20180511,000000,14.35,14.48,14.3,14.34,276576,0
+PRDO.US,D,20180514,000000,14.4,14.4,13.99,13.99,171609,0
+PRDO.US,D,20180515,000000,13.95,14.15,13.95,14.06,263626,0
+PRDO.US,D,20180516,000000,14.12,14.41,14.12,14.23,265397,0
+PRDO.US,D,20180517,000000,14.18,14.49,14.03,14.42,259464,0
+PRDO.US,D,20180518,000000,14.48,14.65,14.34,14.43,249584,0
+PRDO.US,D,20180521,000000,14.45,14.5,14.35,14.44,129792,0
+PRDO.US,D,20180522,000000,14.44,14.645,14.37,14.4,223847,0
+PRDO.US,D,20180523,000000,14.4,14.5,14.3401,14.44,169534,0
+PRDO.US,D,20180524,000000,14.45,14.84,14.33,14.77,266048,0
+PRDO.US,D,20180525,000000,14.78,14.955,14.72,14.94,188207,0
+PRDO.US,D,20180529,000000,14.9,15.39,14.88,15.19,515681,0
+PRDO.US,D,20180530,000000,15.38,15.72,15.26,15.33,273326,0
+PRDO.US,D,20180531,000000,15.36,15.57,15.35,15.39,310536,0
+PRDO.US,D,20180601,000000,15.6,15.91,15.45,15.73,351947,0
+PRDO.US,D,20180604,000000,15.72,16.085,15.5,15.99,364340,0
+PRDO.US,D,20180605,000000,16,16.41,15.92,16.35,289503,0
+PRDO.US,D,20180606,000000,16.4,16.49,16.16,16.21,396447,0
+PRDO.US,D,20180607,000000,16.25,16.3064,16.025,16.17,351398,0
+PRDO.US,D,20180608,000000,16.17,16.35,16.11,16.23,410874,0
+PRDO.US,D,20180611,000000,16.25,16.35,16.16,16.28,244808,0
+PRDO.US,D,20180612,000000,16.29,16.47,16.19,16.28,291433,0
+PRDO.US,D,20180613,000000,16.26,16.33,15.66,16.02,253804,0
+PRDO.US,D,20180614,000000,16.04,16.58,15.9,16.11,173292,0
+PRDO.US,D,20180615,000000,16.04,16.29,15.85,16.24,554906,0
+PRDO.US,D,20180618,000000,16.34,16.39,16.104,16.37,302143,0
+PRDO.US,D,20180619,000000,16.37,16.56,16.21,16.54,283846,0
+PRDO.US,D,20180620,000000,16.57,16.67,16.48,16.59,573184,0
+PRDO.US,D,20180621,000000,16.6,16.6,16.28,16.3,1296553,0
+PRDO.US,D,20180622,000000,16.35,16.42,16.05,16.27,2714907,0
+PRDO.US,D,20180625,000000,16.19,16.3465,15.98,16.15,489246,0
+PRDO.US,D,20180626,000000,16.09,16.49,16,16.39,1095819,0
+PRDO.US,D,20180627,000000,16.39,16.4867,16.09,16.17,316446,0
+PRDO.US,D,20180628,000000,16.11,16.25,16.03,16.24,267969,0
+PRDO.US,D,20180629,000000,16.23,16.41,16.15,16.17,197501,0
+PRDO.US,D,20180702,000000,16.1,16.43,15.9938,16.41,378120,0
+PRDO.US,D,20180703,000000,16.46,16.46,16.05,16.41,273831,0
+PRDO.US,D,20180705,000000,16.49,16.6373,16.28,16.48,1697560,0
+PRDO.US,D,20180706,000000,16.5,17.01,16.25,16.82,1988625,0
+PRDO.US,D,20180709,000000,17.21,17.21,16.72,17.05,722914,0
+PRDO.US,D,20180710,000000,17.01,17.52,17.01,17.52,531081,0
+PRDO.US,D,20180711,000000,17.32,18.5,17.3114,18.08,1221078,0
+PRDO.US,D,20180712,000000,18.2,18.36,17.69,18.12,385578,0
+PRDO.US,D,20180713,000000,18.07,18.1215,17.78,17.91,230406,0
+PRDO.US,D,20180716,000000,17.92,18.01,17.78,17.98,272921,0
+PRDO.US,D,20180717,000000,17.99,18.42,17.89,18.37,427551,0
+PRDO.US,D,20180718,000000,18.36,18.75,18.21,18.73,399779,0
+PRDO.US,D,20180719,000000,18.76,19.07,18.545,18.78,854399,0
+PRDO.US,D,20180720,000000,18.74,18.88,18.52,18.59,304432,0
+PRDO.US,D,20180723,000000,18.58,18.6,18.34,18.45,270842,0
+PRDO.US,D,20180724,000000,18.54,18.705,18,18.27,600137,0
+PRDO.US,D,20180725,000000,18.32,18.67,18.32,18.61,301645,0
+PRDO.US,D,20180726,000000,18.31,18.66,18.03,18.53,399011,0
+PRDO.US,D,20180727,000000,18.54,18.59,18.13,18.23,296312,0
+PRDO.US,D,20180730,000000,18.25,18.4,18.08,18.22,344145,0
+PRDO.US,D,20180731,000000,18.27,18.55,18.19,18.4,346582,0
+PRDO.US,D,20180801,000000,18.4,18.94,18.23,18.67,522884,0
+PRDO.US,D,20180802,000000,17.95,17.95,15.5,17.6,1090740,0
+PRDO.US,D,20180803,000000,17.56,17.56,16.77,16.92,390774,0
+PRDO.US,D,20180806,000000,16.8,17.0899,16.61,16.86,383388,0
+PRDO.US,D,20180807,000000,16.98,17.35,16.96,17.04,326245,0
+PRDO.US,D,20180808,000000,17.05,17.2675,17.02,17.24,241679,0
+PRDO.US,D,20180809,000000,17.2,17.211,16.89,16.94,439875,0
+PRDO.US,D,20180810,000000,16.84,17.23,16.591,16.95,360747,0
+PRDO.US,D,20180813,000000,16.95,17.08,16.71,16.73,294305,0
+PRDO.US,D,20180814,000000,16.73,16.88,16.615,16.71,245424,0
+PRDO.US,D,20180815,000000,16.67,16.81,16.5482,16.8,281827,0
+PRDO.US,D,20180816,000000,16.82,17.03,16.71,16.87,274941,0
+PRDO.US,D,20180817,000000,16.78,16.86,16.56,16.63,224698,0
+PRDO.US,D,20180820,000000,16.64,16.85,16.56,16.72,266903,0
+PRDO.US,D,20180821,000000,16.78,16.91,16.61,16.63,342994,0
+PRDO.US,D,20180822,000000,16.57,16.96,16.26,16.4,396830,0
+PRDO.US,D,20180823,000000,16.37,16.61,16.29,16.51,421427,0
+PRDO.US,D,20180824,000000,16.5,16.67,16.3,16.5,265776,0
+PRDO.US,D,20180827,000000,16.48,16.63,15.94,16.01,292524,0
+PRDO.US,D,20180828,000000,16.05,16.2,16.008,16.12,257444,0
+PRDO.US,D,20180829,000000,16.11,16.17,15.98,15.99,276363,0
+PRDO.US,D,20180830,000000,16,16.04,15.78,15.94,188234,0
+PRDO.US,D,20180831,000000,15.95,16.09,15.88,15.95,180001,0
+PRDO.US,D,20180904,000000,15.88,16.035,15.72,15.86,209721,0
+PRDO.US,D,20180905,000000,15.85,15.85,15.25,15.4,335080,0
+PRDO.US,D,20180906,000000,15.33,15.4,14.96,15.06,341527,0
+PRDO.US,D,20180907,000000,15.05,15.11,14.99,15.07,333750,0
+PRDO.US,D,20180910,000000,15.1,15.1,14.22,14.26,314568,0
+PRDO.US,D,20180911,000000,14.2,14.41,14.15,14.17,364286,0
+PRDO.US,D,20180912,000000,14.2,14.21,13.801,14.06,350324,0
+PRDO.US,D,20180913,000000,14.09,14.42,14.09,14.25,209099,0
+PRDO.US,D,20180914,000000,14.27,14.46,14.17,14.42,326379,0
+PRDO.US,D,20180917,000000,14.39,14.7317,14.3,14.3,307687,0
+PRDO.US,D,20180918,000000,14.35,14.54,14.33,14.36,264186,0
+PRDO.US,D,20180919,000000,14.38,14.5399,14.25,14.41,278333,0
+PRDO.US,D,20180920,000000,14.45,14.64,14.37,14.64,230175,0
+PRDO.US,D,20180921,000000,14.64,14.802,14.52,14.68,919923,0
+PRDO.US,D,20180924,000000,14.57,14.7,14.52,14.67,179801,0
+PRDO.US,D,20180925,000000,14.66,14.67,14.37,14.55,201603,0
+PRDO.US,D,20180926,000000,14.59,14.71,14.42,14.46,252075,0
+PRDO.US,D,20180927,000000,14.46,14.58,14.43,14.52,156240,0
+PRDO.US,D,20180928,000000,14.51,15.01,14.51,14.93,675603,0
+PRDO.US,D,20181001,000000,14.94,14.99,14.56,14.63,246719,0
+PRDO.US,D,20181002,000000,14.59,14.665,14.41,14.47,265843,0
+PRDO.US,D,20181003,000000,14.5,14.63,14.45,14.5,176146,0
+PRDO.US,D,20181004,000000,14.49,14.49,14.3,14.44,185406,0
+PRDO.US,D,20181005,000000,14.49,14.52,14.18,14.47,343685,0
+PRDO.US,D,20181008,000000,14.47,14.52,14.3,14.42,154258,0
+PRDO.US,D,20181009,000000,14.39,14.8,14.39,14.44,289662,0
+PRDO.US,D,20181010,000000,14.45,14.57,14.1,14.16,348330,0
+PRDO.US,D,20181011,000000,14.1,14.29,13.55,13.55,339578,0
+PRDO.US,D,20181012,000000,13.76,13.8,13.41,13.52,314860,0
+PRDO.US,D,20181015,000000,13.5,13.85,13.45,13.7,183672,0
+PRDO.US,D,20181016,000000,13.79,14.29,13.67,14.24,148272,0
+PRDO.US,D,20181017,000000,14.2,14.24,13.85,14.05,155028,0
+PRDO.US,D,20181018,000000,14.01,14.11,13.81,13.88,125670,0
+PRDO.US,D,20181019,000000,13.86,13.94,13.66,13.78,129418,0
+PRDO.US,D,20181022,000000,13.85,14.09,13.85,13.97,154421,0
+PRDO.US,D,20181023,000000,13.81,13.98,13.62,13.83,183673,0
+PRDO.US,D,20181024,000000,13.82,14.06,13.57,13.63,140559,0
+PRDO.US,D,20181025,000000,13.74,14.02,13.74,13.97,147423,0
+PRDO.US,D,20181026,000000,13.81,14.22,13.7,14.02,106427,0
+PRDO.US,D,20181029,000000,14.14,14.33,13.74,13.9,171383,0
+PRDO.US,D,20181030,000000,13.92,14.12,13.77,14.12,154480,0
+PRDO.US,D,20181031,000000,14.28,14.5,14.2,14.38,177101,0
+PRDO.US,D,20181101,000000,14.39,14.66,14.32,14.63,244568,0
+PRDO.US,D,20181102,000000,14.8,14.8,13.1401,13.42,380938,0
+PRDO.US,D,20181105,000000,13.46,13.54,13.28,13.36,399456,0
+PRDO.US,D,20181106,000000,13.35,13.46,12.87,13.04,406596,0
+PRDO.US,D,20181107,000000,13.05,13.46,13.04,13.15,353851,0
+PRDO.US,D,20181108,000000,13.14,13.27,12.74,12.89,859463,0
+PRDO.US,D,20181109,000000,12.89,13.12,12.6,12.97,438070,0
+PRDO.US,D,20181112,000000,12.99,13.07,12.78,12.8,330380,0
+PRDO.US,D,20181113,000000,12.86,13.16,12.83,12.93,421139,0
+PRDO.US,D,20181114,000000,13.04,13.195,12.87,13.01,495456,0
+PRDO.US,D,20181115,000000,12.98,13.01,12.7,12.87,344688,0
+PRDO.US,D,20181116,000000,12.78,13.07,12.5501,13.01,530235,0
+PRDO.US,D,20181119,000000,12.96,13.09,12.7,12.86,454161,0
+PRDO.US,D,20181120,000000,12.75,13.03,12.7,12.74,260972,0
+PRDO.US,D,20181121,000000,12.78,12.95,12.75,12.85,207024,0
+PRDO.US,D,20181123,000000,12.82,12.97,12.82,12.96,97598,0
+PRDO.US,D,20181126,000000,13.03,13.16,13.01,13.13,262092,0
+PRDO.US,D,20181127,000000,13.09,13.28,13.01,13.09,221809,0
+PRDO.US,D,20181128,000000,13.12,13.33,13.05,13.22,198679,0
+PRDO.US,D,20181129,000000,13.19,13.5,13.13,13.3,210766,0
+PRDO.US,D,20181130,000000,13.31,13.56,13.31,13.49,270424,0
+PRDO.US,D,20181203,000000,13.89,14.16,13.53,14.13,396082,0
+PRDO.US,D,20181204,000000,14.12,14.12,13.38,13.46,400871,0
+PRDO.US,D,20181206,000000,13.28,13.56,12.93,13.35,284381,0
+PRDO.US,D,20181207,000000,13.35,13.58,12.75,12.85,213305,0
+PRDO.US,D,20181210,000000,12.85,13.02,12.77,12.97,125875,0
+PRDO.US,D,20181211,000000,13.15,13.15,12.92,13.08,138545,0
+PRDO.US,D,20181212,000000,13.18,13.53,12.96,13.27,230091,0
+PRDO.US,D,20181213,000000,13.26,13.33,12.81,12.86,237156,0
+PRDO.US,D,20181214,000000,12.73,12.8,12.48,12.64,325771,0
+PRDO.US,D,20181217,000000,12.58,12.98,12.295,12.36,536498,0
+PRDO.US,D,20181218,000000,12.48,13.04,12.46,12.77,260050,0
+PRDO.US,D,20181219,000000,12.81,13.03,12.12,12.26,352373,0
+PRDO.US,D,20181220,000000,12.25,12.4,12,12.14,382016,0
+PRDO.US,D,20181221,000000,12.14,12.14,11.71,11.76,1058283,0
+PRDO.US,D,20181224,000000,11.71,11.7625,11.33,11.35,171855,0
+PRDO.US,D,20181226,000000,11.42,11.55,11.18,11.43,485295,0
+PRDO.US,D,20181227,000000,11.33,11.47,11.01,11.2,418487,0
+PRDO.US,D,20181228,000000,11.2,11.5,11.03,11.49,751792,0
+PRDO.US,D,20181231,000000,11.5,11.59,11.25,11.42,276370,0
+PRDO.US,D,20190102,000000,11.28,11.58,11.19,11.49,224349,0
+PRDO.US,D,20190103,000000,11.5,12.39,11.35,11.74,653766,0
+PRDO.US,D,20190104,000000,11.83,12.215,11.7,12.06,508547,0
+PRDO.US,D,20190107,000000,12.06,12.15,11.83,11.83,226348,0
+PRDO.US,D,20190108,000000,11.91,12.11,11.82,12.03,157942,0
+PRDO.US,D,20190109,000000,12.04,12.17,11.95,12.02,130722,0
+PRDO.US,D,20190110,000000,12,12.28,11.94,12.26,171530,0
+PRDO.US,D,20190111,000000,12.19,12.26,12.06,12.11,182892,0
+PRDO.US,D,20190114,000000,12.06,12.29,12.01,12.2,149866,0
+PRDO.US,D,20190115,000000,12.21,12.48,12.2,12.31,201472,0
+PRDO.US,D,20190116,000000,12.33,12.56,12.31,12.37,142723,0
+PRDO.US,D,20190117,000000,12.37,12.73,12.26,12.59,255866,0
+PRDO.US,D,20190118,000000,12.6,12.87,12.5,12.85,188064,0
+PRDO.US,D,20190122,000000,12.84,12.95,12.62,12.69,229110,0
+PRDO.US,D,20190123,000000,12.7,12.91,12.69,12.8,150303,0
+PRDO.US,D,20190124,000000,12.83,13.05,12.8,12.97,131776,0
+PRDO.US,D,20190125,000000,13,13.01,12.79,12.94,261269,0
+PRDO.US,D,20190128,000000,12.89,13.1,12.72,13.04,322774,0
+PRDO.US,D,20190129,000000,13.05,13.05,12.78,12.79,157887,0
+PRDO.US,D,20190130,000000,12.6,12.93,12.54,12.85,323811,0
+PRDO.US,D,20190131,000000,12.88,13.11,12.7539,12.91,193115,0
+PRDO.US,D,20190201,000000,12.92,12.94,12.68,12.87,551957,0
+PRDO.US,D,20190204,000000,12.86,13.5,12.86,13.48,251710,0
+PRDO.US,D,20190205,000000,13.45,13.71,13.45,13.61,282936,0
+PRDO.US,D,20190206,000000,13.62,13.62,13.28,13.39,277357,0
+PRDO.US,D,20190207,000000,13.34,13.39,13.14,13.3,156641,0
+PRDO.US,D,20190208,000000,13.27,13.35,13.23,13.31,83248,0
+PRDO.US,D,20190211,000000,13.32,13.63,13.305,13.49,220518,0
+PRDO.US,D,20190212,000000,13.5,13.61,13.29,13.39,256219,0
+PRDO.US,D,20190213,000000,13.4,13.74,13.39,13.66,151468,0
+PRDO.US,D,20190214,000000,13.6,13.775,13.5,13.7,168946,0
+PRDO.US,D,20190215,000000,13.75,14,13.65,13.97,249703,0
+PRDO.US,D,20190219,000000,13.95,14.03,13.3773,13.87,227534,0
+PRDO.US,D,20190220,000000,13.9,14.065,13.74,13.94,489748,0
+PRDO.US,D,20190221,000000,15.2,17.72,15.05,16.37,1585144,0
+PRDO.US,D,20190222,000000,16.43,16.69,15.97,16.6,916670,0
+PRDO.US,D,20190225,000000,16.62,17,16.62,16.71,565782,0
+PRDO.US,D,20190226,000000,16.72,16.82,16.52,16.56,284096,0
+PRDO.US,D,20190227,000000,16.52,16.74,16.51,16.6,248749,0
+PRDO.US,D,20190228,000000,16.6,16.67,16.31,16.62,455497,0
+PRDO.US,D,20190301,000000,16.64,16.88,16.52,16.77,346808,0
+PRDO.US,D,20190304,000000,16.77,16.77,16.43,16.7,376557,0
+PRDO.US,D,20190305,000000,16.71,16.72,16.49,16.49,277823,0
+PRDO.US,D,20190306,000000,16.53,16.535,16.29,16.29,209946,0
+PRDO.US,D,20190307,000000,16.23,16.36,15.955,16.08,281812,0
+PRDO.US,D,20190308,000000,16.04,16.37,16.005,16.19,251614,0
+PRDO.US,D,20190311,000000,16.18,16.34,15.81,16.3,210542,0
+PRDO.US,D,20190312,000000,16.28,16.35,16,16.29,224666,0
+PRDO.US,D,20190313,000000,16.3,16.65,16.22,16.49,304782,0
+PRDO.US,D,20190314,000000,16.49,16.52,16.25,16.32,147103,0
+PRDO.US,D,20190315,000000,16.38,16.64,16.29,16.54,708862,0
+PRDO.US,D,20190318,000000,16.54,16.57,16.27,16.56,357454,0
+PRDO.US,D,20190319,000000,16.56,16.63,15.95,16.59,176952,0
+PRDO.US,D,20190320,000000,16.56,16.8,16.41,16.52,261888,0
+PRDO.US,D,20190321,000000,16.48,16.86,16.48,16.61,296244,0
+PRDO.US,D,20190322,000000,16.54,16.71,15.94,15.97,280927,0
+PRDO.US,D,20190325,000000,15.96,16.3,15.89,16.25,267152,0
+PRDO.US,D,20190326,000000,16.26,16.49,16.23,16.33,323837,0
+PRDO.US,D,20190327,000000,16.31,16.41,16.12,16.3,238200,0
+PRDO.US,D,20190328,000000,16.3,16.59,16.26,16.55,328867,0
+PRDO.US,D,20190329,000000,16.56,16.69,16.45,16.52,380231,0
+PRDO.US,D,20190401,000000,16.57,16.63,16.27,16.56,425906,0
+PRDO.US,D,20190402,000000,16.58,16.73,16.26,16.48,210025,0
+PRDO.US,D,20190403,000000,16.73,16.88,16.53,16.67,228055,0
+PRDO.US,D,20190404,000000,16.67,17.03,16.62,17,486635,0
+PRDO.US,D,20190405,000000,17,17.28,16.825,17.18,748824,0
+PRDO.US,D,20190408,000000,17.12,17.21,16.93,16.97,194342,0
+PRDO.US,D,20190409,000000,16.96,17.42,16.87,17.23,698104,0
+PRDO.US,D,20190410,000000,17.24,17.7,17.23,17.56,796418,0
+PRDO.US,D,20190411,000000,17.57,17.85,17.4,17.75,400245,0
+PRDO.US,D,20190412,000000,17.78,18.03,17.565,17.69,642364,0
+PRDO.US,D,20190415,000000,17.71,17.85,17.52,17.66,388309,0
+PRDO.US,D,20190416,000000,17.71,17.8,17.57,17.7,494883,0
+PRDO.US,D,20190417,000000,17.75,18.26,17.62,18.21,567282,0
+PRDO.US,D,20190418,000000,18.15,18.29,17.75,17.76,885893,0
+PRDO.US,D,20190422,000000,17.77,17.87,17.42,17.6,449570,0
+PRDO.US,D,20190423,000000,17.73,18.06,17.6,17.95,385411,0
+PRDO.US,D,20190424,000000,17.88,18.09,17.62,17.77,322434,0
+PRDO.US,D,20190425,000000,17.73,17.96,17.58,17.9,347426,0
+PRDO.US,D,20190426,000000,17.96,18.38,17.86,18.38,1036172,0
+PRDO.US,D,20190429,000000,18.39,18.55,18.09,18.28,549890,0
+PRDO.US,D,20190430,000000,18.32,18.4,17.99,18.15,1117496,0
+PRDO.US,D,20190501,000000,18.28,18.52,18.15,18.16,582708,0
+PRDO.US,D,20190502,000000,18.11,18.4,17.6525,18.23,182118,0
+PRDO.US,D,20190503,000000,18.32,18.43,18.11,18.26,692350,0
+PRDO.US,D,20190506,000000,17.99,18.43,17.78,18.29,425473,0
+PRDO.US,D,20190507,000000,18.22,18.36,17.81,18.01,623175,0
+PRDO.US,D,20190508,000000,17.98,18.17,17.8,17.95,497336,0
+PRDO.US,D,20190509,000000,18.94,19.87,18.86,19.31,2013744,0
+PRDO.US,D,20190510,000000,19.3,19.38,18.575,18.95,886813,0
+PRDO.US,D,20190513,000000,18.71,18.83,18.295,18.54,742682,0
+PRDO.US,D,20190514,000000,18.5,18.66,18.33,18.43,402191,0
+PRDO.US,D,20190515,000000,18.4,18.49,18.14,18.39,369487,0
+PRDO.US,D,20190516,000000,18.42,18.68,18.36,18.4,327241,0
+PRDO.US,D,20190517,000000,18.36,18.42,18.09,18.11,1345171,0
+PRDO.US,D,20190520,000000,18.01,18.36,18.01,18.32,729661,0
+PRDO.US,D,20190521,000000,18.32,18.38,18.18,18.21,1233068,0
+PRDO.US,D,20190522,000000,18.2,18.29,18.06,18.17,840929,0
+PRDO.US,D,20190523,000000,18.07,18.37,17.97,18.3,1524877,0
+PRDO.US,D,20190524,000000,18.38,19.21,18.38,19.2,1091326,0
+PRDO.US,D,20190528,000000,19.17,19.5,19.12,19.26,694881,0
+PRDO.US,D,20190529,000000,19.19,19.29,18.94,19.15,817688,0
+PRDO.US,D,20190530,000000,19.21,19.3,18.91,19.05,413079,0
+PRDO.US,D,20190531,000000,18.92,19,18.29,18.77,875302,0
+PRDO.US,D,20190603,000000,18.81,19.25,18.81,19,707819,0
+PRDO.US,D,20190604,000000,19.11,19.43,19.07,19.43,1157672,0
+PRDO.US,D,20190605,000000,19.45,20.03,19.37,20.02,892376,0
+PRDO.US,D,20190606,000000,20,20.21,19.78,19.94,598898,0
+PRDO.US,D,20190607,000000,20.05,20.25,19.99,20.05,1242332,0
+PRDO.US,D,20190610,000000,20.1,20.392,19.71,19.78,329721,0
+PRDO.US,D,20190611,000000,19.89,20,19.52,19.56,408765,0
+PRDO.US,D,20190612,000000,19.53,19.6575,19.355,19.61,297037,0
+PRDO.US,D,20190613,000000,19.68,19.83,19.61,19.68,458645,0
+PRDO.US,D,20190614,000000,19.63,19.71,19.49,19.58,316907,0
+PRDO.US,D,20190617,000000,19.63,19.645,19.39,19.5,256898,0
+PRDO.US,D,20190618,000000,19.56,19.69,19,19.19,652123,0
+PRDO.US,D,20190619,000000,19.31,19.41,18.97,19.37,388060,0
+PRDO.US,D,20190620,000000,19.44,19.51,19.1359,19.21,204801,0
+PRDO.US,D,20190621,000000,19.13,19.13,18.64,18.71,410880,0
+PRDO.US,D,20190624,000000,18.75,18.7923,18.47,18.55,477420,0
+PRDO.US,D,20190625,000000,18.55,18.76,18.26,18.71,824779,0
+PRDO.US,D,20190626,000000,18.82,18.97,18.23,18.42,291309,0
+PRDO.US,D,20190627,000000,18.44,18.93,18.41,18.83,320756,0
+PRDO.US,D,20190628,000000,18.76,19.28,18.76,19.07,1480198,0
+PRDO.US,D,20190701,000000,19.05,19.2533,18.77,18.82,802428,0
+PRDO.US,D,20190702,000000,18.95,19.35,18.75,19.34,360412,0
+PRDO.US,D,20190703,000000,19.36,19.483,19.11,19.15,214360,0
+PRDO.US,D,20190705,000000,19.17,19.39,18.98,19.34,296791,0
+PRDO.US,D,20190708,000000,19.27,19.57,19.08,19.21,273541,0
+PRDO.US,D,20190709,000000,19.19,19.35,19.03,19.18,293908,0
+PRDO.US,D,20190710,000000,19.24,19.48,19.24,19.39,279969,0
+PRDO.US,D,20190711,000000,19.39,19.6,19.3,19.56,181075,0
+PRDO.US,D,20190712,000000,19.53,19.815,19.51,19.73,213925,0
+PRDO.US,D,20190715,000000,19.74,19.94,19.58,19.89,251287,0
+PRDO.US,D,20190716,000000,19.89,20,19.68,19.8,271643,0
+PRDO.US,D,20190717,000000,19.81,19.96,19.71,19.83,322927,0
+PRDO.US,D,20190718,000000,20.09,20.14,19.59,20.09,320400,0
+PRDO.US,D,20190719,000000,20.05,20.24,19.3,19.86,346220,0
+PRDO.US,D,20190722,000000,19.91,20,19.63,19.69,202439,0
+PRDO.US,D,20190723,000000,19.84,19.84,19.475,19.64,264514,0
+PRDO.US,D,20190724,000000,19.59,19.78,19.38,19.69,649580,0
+PRDO.US,D,20190725,000000,19.68,19.765,19.42,19.43,334755,0
+PRDO.US,D,20190726,000000,19.44,19.67,19.32,19.44,248091,0
+PRDO.US,D,20190729,000000,19.4,19.625,19.35,19.5,247606,0
+PRDO.US,D,20190730,000000,19.42,19.8,19.38,19.7,334487,0
+PRDO.US,D,20190731,000000,19.7,19.7,18.56,18.96,678591,0
+PRDO.US,D,20190801,000000,18.92,19.35,18.83,19.15,558760,0
+PRDO.US,D,20190802,000000,19.09,19.14,18.01,18.67,473434,0
+PRDO.US,D,20190805,000000,18.4,18.67,18.22,18.49,382798,0
+PRDO.US,D,20190806,000000,18.57,18.93,18.42,18.74,306280,0
+PRDO.US,D,20190807,000000,18.51,18.63,18.16,18.37,328575,0
+PRDO.US,D,20190808,000000,19.85,21.79,19.2,21.14,1488935,0
+PRDO.US,D,20190809,000000,21.2,22.26,21.17,21.89,1076520,0
+PRDO.US,D,20190812,000000,21.34,21.56,20.89,21.29,818662,0
+PRDO.US,D,20190813,000000,21.19,21.98,21.12,21.94,682287,0
+PRDO.US,D,20190814,000000,21.69,21.71,21.08,21.41,526116,0
+PRDO.US,D,20190815,000000,21.4,21.97,21.4,21.88,553676,0
+PRDO.US,D,20190816,000000,22.06,22.25,21.86,22.08,607517,0
+PRDO.US,D,20190819,000000,22.25,22.44,21.97,21.99,708838,0
+PRDO.US,D,20190820,000000,22.04,22.34,21.9,21.97,582055,0
+PRDO.US,D,20190821,000000,22.16,22.44,21.9505,22.28,600483,0
+PRDO.US,D,20190822,000000,22.31,22.5,22.09,22.28,364303,0
+PRDO.US,D,20190823,000000,22.32,22.35,21.5,21.55,307068,0
+PRDO.US,D,20190826,000000,21.35,21.74,20.52,21.34,317698,0
+PRDO.US,D,20190827,000000,21.4,21.57,20.34,20.57,597493,0
+PRDO.US,D,20190828,000000,20.58,21.19,20.3568,20.77,542419,0
+PRDO.US,D,20190829,000000,21.03,21.08,20.76,20.83,172807,0
+PRDO.US,D,20190830,000000,20.85,20.91,20.26,20.51,675945,0
+PRDO.US,D,20190903,000000,20.49,20.61,20.06,20.27,357449,0
+PRDO.US,D,20190904,000000,20.47,20.59,19.81,20.05,255976,0
+PRDO.US,D,20190905,000000,20.26,20.67,20.1197,20.4,522945,0
+PRDO.US,D,20190906,000000,20.42,20.42,19.92,19.95,454570,0
+PRDO.US,D,20190909,000000,20.01,20.28,19.755,19.97,376264,0
+PRDO.US,D,20190910,000000,19.97,19.97,19.185,19.35,627325,0
+PRDO.US,D,20190911,000000,19.41,19.7,19.3,19.35,371281,0
+PRDO.US,D,20190912,000000,19.4,19.62,19.11,19.45,331766,0
+PRDO.US,D,20190913,000000,19.53,19.81,19.47,19.57,219905,0
+PRDO.US,D,20190916,000000,19.41,19.48,18.92,19.05,299450,0
+PRDO.US,D,20190917,000000,19.03,19.27,18.71,19.19,296831,0
+PRDO.US,D,20190918,000000,19.23,19.23,18.69,18.81,402118,0
+PRDO.US,D,20190919,000000,18.79,18.89,17.78,17.8,1065734,0
+PRDO.US,D,20190920,000000,17.76,17.82,16.49,16.9,1936124,0
+PRDO.US,D,20190923,000000,16.84,17.06,16.62,16.94,849233,0
+PRDO.US,D,20190924,000000,16.93,17.03,16.57,16.97,854939,0
+PRDO.US,D,20190925,000000,16.95,17.09,16.03,16.065,1325278,0
+PRDO.US,D,20190926,000000,16.05,16.15,15.7,15.83,1080609,0
+PRDO.US,D,20190927,000000,15.93,16,15.67,15.76,942850,0
+PRDO.US,D,20190930,000000,15.76,15.92,15.64,15.89,1671543,0
+PRDO.US,D,20191001,000000,15.99,16.38,15.935,16,679514,0
+PRDO.US,D,20191002,000000,15.9,16.16,15.9,16.08,703062,0
+PRDO.US,D,20191003,000000,16.03,16.15,15.87,16.115,539911,0
+PRDO.US,D,20191004,000000,16.1,16.15,15.51,15.74,494176,0
+PRDO.US,D,20191007,000000,15.66,15.95,15.61,15.81,601947,0
+PRDO.US,D,20191008,000000,15.74,15.96,15.14,15.2,604746,0
+PRDO.US,D,20191009,000000,15.25,15.41,15.18,15.28,363507,0
+PRDO.US,D,20191010,000000,15.26,15.32,14.74,14.81,633540,0
+PRDO.US,D,20191011,000000,14.92,15.35,14.9,15.225,616484,0
+PRDO.US,D,20191014,000000,15.2,15.35,14.86,14.88,430049,0
+PRDO.US,D,20191015,000000,14.92,15.11,14.82,14.885,415544,0
+PRDO.US,D,20191016,000000,14.84,15.08,14.76,15.035,500549,0
+PRDO.US,D,20191017,000000,15.04,15.26,14.82,15.12,568571,0
+PRDO.US,D,20191018,000000,15.01,15.12,14.39,14.52,784551,0
+PRDO.US,D,20191021,000000,14.55,14.95,14.55,14.76,528063,0
+PRDO.US,D,20191022,000000,14.86,15.09,14.68,14.82,457726,0
+PRDO.US,D,20191023,000000,14.78,15.01,14.69,14.815,499319,0
+PRDO.US,D,20191024,000000,14.81,14.96,14.54,14.75,297991,0
+PRDO.US,D,20191025,000000,14.72,14.85,14.585,14.61,569434,0
+PRDO.US,D,20191028,000000,14.62,14.92,14.61,14.67,371211,0
+PRDO.US,D,20191029,000000,14.65,14.89,14.62,14.78,417112,0
+PRDO.US,D,20191030,000000,14.78,14.78,14.16,14.2,954470,0
+PRDO.US,D,20191031,000000,14.18,14.26,14.1,14.16,521467,0
+PRDO.US,D,20191101,000000,14.19,14.46,14.15,14.36,391062,0
+PRDO.US,D,20191104,000000,14.51,14.96,14.42,14.875,749313,0
+PRDO.US,D,20191105,000000,15.04,15.17,14.93,15.03,598847,0
+PRDO.US,D,20191106,000000,15.01,15.235,14.84,14.9,906800,0
+PRDO.US,D,20191107,000000,17,17.7999,15.73,15.9,2245887,0
+PRDO.US,D,20191108,000000,15.84,16.1865,15.58,16.06,893580,0
+PRDO.US,D,20191111,000000,16.19,16.535,15.82,16.31,611933,0
+PRDO.US,D,20191112,000000,16.33,16.79,16.33,16.78,806870,0
+PRDO.US,D,20191113,000000,16.74,16.75,16.3,16.475,694105,0
+PRDO.US,D,20191114,000000,16.54,16.7,16.46,16.55,1186392,0
+PRDO.US,D,20191115,000000,16.65,16.85,16.58,16.845,500589,0
+PRDO.US,D,20191118,000000,16.9,17.07,16.8937,16.92,629648,0
+PRDO.US,D,20191119,000000,16.97,17.33,16.89,17.125,629605,0
+PRDO.US,D,20191120,000000,17,17,16.46,16.68,767545,0
+PRDO.US,D,20191121,000000,16.73,16.75,16.19,16.23,381241,0
+PRDO.US,D,20191122,000000,16.32,16.34,15.97,16.32,633551,0
+PRDO.US,D,20191125,000000,16.36,16.56,16.25,16.54,449989,0
+PRDO.US,D,20191126,000000,16.58,17,16.53,16.71,1092709,0
+PRDO.US,D,20191127,000000,16.8,16.86,16.53,16.76,466340,0
+PRDO.US,D,20191129,000000,16.68,16.89,16.61,16.68,271133,0
+PRDO.US,D,20191202,000000,16.68,16.76,16.36,16.39,529236,0
+PRDO.US,D,20191203,000000,16.28,16.79,16.04,16.69,582249,0
+PRDO.US,D,20191204,000000,16.7,16.91,16.68,16.82,448114,0
+PRDO.US,D,20191205,000000,16.85,16.97,16.47,16.56,358189,0
+PRDO.US,D,20191206,000000,16.72,17.07,16.675,16.785,564726,0
+PRDO.US,D,20191209,000000,16.78,17.12,16.7,17.1,557618,0
+PRDO.US,D,20191210,000000,17.12,17.44,17.08,17.27,607490,0
+PRDO.US,D,20191211,000000,17.23,17.3,17.11,17.16,378750,0
+PRDO.US,D,20191212,000000,17.22,17.55,17.1,17.495,432845,0
+PRDO.US,D,20191213,000000,17.43,17.53,17.28,17.34,431610,0
+PRDO.US,D,20191216,000000,17.52,17.85,17.46,17.72,610955,0
+PRDO.US,D,20191217,000000,17.65,17.95,17.64,17.94,364126,0
+PRDO.US,D,20191218,000000,18,18.23,17.98,18.2,586484,0
+PRDO.US,D,20191219,000000,18.24,18.24,17.99,18.135,285055,0
+PRDO.US,D,20191220,000000,18.22,18.4,18.09,18.38,1850487,0
+PRDO.US,D,20191223,000000,18.4,18.515,18.24,18.47,560552,0
+PRDO.US,D,20191224,000000,18.22,18.58,18.22,18.52,253110,0
+PRDO.US,D,20191226,000000,18.63,18.93,18.55,18.83,394479,0
+PRDO.US,D,20191227,000000,18.82,18.85,18.43,18.49,379105,0
+PRDO.US,D,20191230,000000,18.58,18.58,18.26,18.31,427587,0
+PRDO.US,D,20191231,000000,18.35,18.455,18.08,18.39,761596,0
+PRDO.US,D,20200102,000000,18.75,18.75,18.02,18.62,361733,0
+PRDO.US,D,20200103,000000,18.35,18.75,17.89,18.6,650573,0
+PRDO.US,D,20200106,000000,18.47,18.76,18.06,18.74,591381,0
+PRDO.US,D,20200107,000000,18.73,19.08,18.5415,18.86,342169,0
+PRDO.US,D,20200108,000000,18.86,18.98,18.52,18.665,417271,0
+PRDO.US,D,20200109,000000,18.72,18.79,18.34,18.42,427617,0
+PRDO.US,D,20200110,000000,18.36,18.38,18.02,18.14,271201,0
+PRDO.US,D,20200113,000000,18.06,18.39,18,18.355,426041,0
+PRDO.US,D,20200114,000000,18.33,18.57,18.27,18.54,239209,0
+PRDO.US,D,20200115,000000,18.43,18.8,18.4,18.75,225585,0
+PRDO.US,D,20200116,000000,18.86,19.2575,18.805,19.105,307700,0
+PRDO.US,D,20200117,000000,19.24,19.24,18.7,18.83,194482,0
+PRDO.US,D,20200121,000000,18.75,19.02,18.6,18.98,305867,0
+PRDO.US,D,20200122,000000,19.05,19.3,19.01,19.11,198300,0
+PRDO.US,D,20200123,000000,18.96,19.095,18.72,19.02,372550,0
+PRDO.US,D,20200124,000000,19,19,18.15,18.28,313605,0
+PRDO.US,D,20200127,000000,17.91,18.51,17.75,18.31,188285,0
+PRDO.US,D,20200128,000000,18.31,18.65,18.31,18.43,416603,0
+PRDO.US,D,20200129,000000,18.5,18.555,18.23,18.25,251547,0
+PRDO.US,D,20200130,000000,18.13,18.46,18.08,18.23,210997,0
+PRDO.US,D,20200131,000000,18.14,18.37,17.75,17.78,285747,0
+PRDO.US,D,20200203,000000,17.94,18.09,17.71,18.025,415291,0
+PRDO.US,D,20200204,000000,18.27,18.33,17.4,17.44,425178,0
+PRDO.US,D,20200205,000000,17.56,17.85,17.3,17.84,478258,0
+PRDO.US,D,20200206,000000,17.9,18.1,17.79,17.92,205656,0
+PRDO.US,D,20200207,000000,17.79,17.83,17.5,17.54,228312,0
+PRDO.US,D,20200210,000000,17.5,17.64,17.34,17.47,272180,0
+PRDO.US,D,20200211,000000,17.53,17.7,17.28,17.32,201215,0
+PRDO.US,D,20200212,000000,17.43,17.79,17.34,17.79,401720,0
+PRDO.US,D,20200213,000000,17.72,18.15,17.7,18.12,164818,0
+PRDO.US,D,20200214,000000,18.05,18.225,17.79,17.83,252495,0
+PRDO.US,D,20200218,000000,17.82,17.91,17.7468,17.77,173586,0
+PRDO.US,D,20200219,000000,17.71,18.42,17.71,18.39,410686,0
+PRDO.US,D,20200220,000000,19.49,19.85,17.31,17.83,883096,0
+PRDO.US,D,20200221,000000,17.83,18.48,17.7,18.17,795853,0
+PRDO.US,D,20200224,000000,17.45,17.69,16.3201,16.8,639634,0
+PRDO.US,D,20200225,000000,16.81,16.8622,15.65,15.66,742019,0
+PRDO.US,D,20200226,000000,15.8,15.95,14.93,14.995,831225,0
+PRDO.US,D,20200227,000000,14.58,14.82,14.02,14.28,1433539,0
+PRDO.US,D,20200228,000000,14.1,14.93,13.92,14.93,1247726,0
+PRDO.US,D,20200302,000000,14.99,15.21,14.38,14.84,521311,0
+PRDO.US,D,20200303,000000,14.915,15.58,14.77,15.22,593868,0
+PRDO.US,D,20200304,000000,15.25,16.02,15.25,15.98,504994,0
+PRDO.US,D,20200305,000000,15.62,15.75,15.09,15.35,558888,0
+PRDO.US,D,20200306,000000,14.75,15.5,14.75,15.23,532110,0
+PRDO.US,D,20200309,000000,14.3,14.79,12.2,12.85,1640381,0
+PRDO.US,D,20200310,000000,13.38,13.42,10.99,11.11,1999915,0
+PRDO.US,D,20200311,000000,10.79,11,10.19,10.66,1666152,0
+PRDO.US,D,20200312,000000,9.76,11.29,9.47,10.38,1418038,0
+PRDO.US,D,20200313,000000,10.8,11.06,9.835,11.03,1260376,0
+PRDO.US,D,20200316,000000,10.86,10.86,9.91,10.24,1098972,0
+PRDO.US,D,20200317,000000,10.46,10.75,9,9.64,1398707,0
+PRDO.US,D,20200318,000000,9.1,9.62,7.11,7.96,1078511,0
+PRDO.US,D,20200319,000000,7.87,8.71,7.55,8.49,1224981,0
+PRDO.US,D,20200320,000000,8.5,9.49,8.5,8.76,966104,0
+PRDO.US,D,20200323,000000,8.86,9.1,8.42,8.87,785315,0
+PRDO.US,D,20200324,000000,9.27,9.7,8.76,9.62,845837,0
+PRDO.US,D,20200325,000000,9.7,10.11,8.96,9.67,1065056,0
+PRDO.US,D,20200326,000000,9.75,10.4,9.61,10.25,642932,0
+PRDO.US,D,20200327,000000,9.94,10.66,9.81,10.47,738979,0
+PRDO.US,D,20200330,000000,10.48,10.515,9.65,10.26,836406,0
+PRDO.US,D,20200331,000000,10.23,11.135,9.89,10.79,986769,0
+PRDO.US,D,20200401,000000,10.45,11.16,9.79,10.05,683893,0
+PRDO.US,D,20200402,000000,9.96,10.69,9.96,10.52,497741,0
+PRDO.US,D,20200403,000000,10.54,10.95,9.94,10.45,860383,0
+PRDO.US,D,20200406,000000,10.77,11.2,10.49,11.13,604537,0
+PRDO.US,D,20200407,000000,11.53,11.99,10.97,11.21,859643,0
+PRDO.US,D,20200408,000000,11.41,11.86,11.165,11.75,670079,0
+PRDO.US,D,20200409,000000,12,12.46,11.47,12.27,564289,0
+PRDO.US,D,20200413,000000,12.19,12.345,11.82,12.25,646362,0
+PRDO.US,D,20200414,000000,12.43,12.57,12,12.11,479397,0
+PRDO.US,D,20200415,000000,11.63,12.48,11.15,11.34,372631,0
+PRDO.US,D,20200416,000000,11.35,11.98,10.481,10.73,641876,0
+PRDO.US,D,20200417,000000,11.13,11.75,11.04,11.68,509714,0
+PRDO.US,D,20200420,000000,11.4,11.97,11.24,11.93,704070,0
+PRDO.US,D,20200421,000000,11.59,12.03,11.37,11.8,353941,0
+PRDO.US,D,20200422,000000,12.05,12.1,11.8,11.92,445196,0
+PRDO.US,D,20200423,000000,12,12.1,11.6102,11.85,379670,0
+PRDO.US,D,20200424,000000,11.89,12.09,11.68,11.92,252004,0
+PRDO.US,D,20200427,000000,12,12.73,11.86,12.49,518146,0
+PRDO.US,D,20200428,000000,12.93,12.93,12.5,12.68,561853,0
+PRDO.US,D,20200429,000000,13.05,13.82,12.93,13.5,678567,0
+PRDO.US,D,20200430,000000,13.17,13.22,12.75,13,543734,0
+PRDO.US,D,20200501,000000,13.15,13.15,12.43,13,836459,0
+PRDO.US,D,20200504,000000,12.81,12.81,12.41,12.77,340250,0
+PRDO.US,D,20200505,000000,12.91,13.37,12.9,12.95,412874,0
+PRDO.US,D,20200506,000000,13,13,12.5932,12.77,363531,0
+PRDO.US,D,20200507,000000,12.95,13.06,12.61,13.06,702731,0
+PRDO.US,D,20200508,000000,15,15,13.46,14.74,1211683,0
+PRDO.US,D,20200511,000000,14.36,14.8,13.89,14.73,1187516,0
+PRDO.US,D,20200512,000000,14.75,15.18,14.56,14.64,687436,0
+PRDO.US,D,20200513,000000,14.52,14.6922,14.19,14.52,527462,0
+PRDO.US,D,20200514,000000,14.11,14.62,13.59,14.61,692198,0
+PRDO.US,D,20200515,000000,14.69,15.09,14.55,14.76,793435,0
+PRDO.US,D,20200518,000000,15.25,16.12,15.23,16.1,903465,0
+PRDO.US,D,20200519,000000,15.93,16.52,15.91,16.005,801767,0
+PRDO.US,D,20200520,000000,16.17,16.5,15.6,15.75,728519,0
+PRDO.US,D,20200521,000000,15.84,16.5,15.72,16.24,616555,0
+PRDO.US,D,20200522,000000,16.36,16.4,15.93,16.2,431526,0
+PRDO.US,D,20200526,000000,16.72,16.8,16.295,16.39,426427,0
+PRDO.US,D,20200527,000000,16.6,16.99,16.02,16.92,620865,0
+PRDO.US,D,20200528,000000,17,17.03,16.2801,16.36,429594,0
+PRDO.US,D,20200529,000000,16.13,16.35,15.7,16.28,726951,0
+PRDO.US,D,20200601,000000,16.41,16.69,16.24,16.39,407551,0
+PRDO.US,D,20200602,000000,16.53,16.99,16.42,16.6,449137,0
+PRDO.US,D,20200603,000000,16.91,17.1,16.77,16.84,582711,0
+PRDO.US,D,20200604,000000,16.68,17.32,16.55,17.16,632638,0
+PRDO.US,D,20200605,000000,17.47,17.77,16.77,16.8,707942,0
+PRDO.US,D,20200608,000000,17,17.425,16.84,17.34,594454,0
+PRDO.US,D,20200609,000000,17.06,17.485,16.78,17.28,861737,0
+PRDO.US,D,20200610,000000,17.2,17.71,16.92,17.39,630669,0
+PRDO.US,D,20200611,000000,16.84,16.84,15.72,15.73,707904,0
+PRDO.US,D,20200612,000000,16.34,16.47,15.51,15.85,429929,0
+PRDO.US,D,20200615,000000,15.3,16.095,15.1407,16.01,463703,0
+PRDO.US,D,20200616,000000,16.5,16.5,15.77,16.01,636553,0
+PRDO.US,D,20200617,000000,15.98,16.1239,15.5,15.62,717313,0
+PRDO.US,D,20200618,000000,15.62,15.875,15.52,15.8,441347,0
+PRDO.US,D,20200619,000000,15.88,15.965,15.32,15.7,903046,0
+PRDO.US,D,20200622,000000,15.71,15.71,15.17,15.69,329788,0
+PRDO.US,D,20200623,000000,16,16.11,15.67,15.86,429681,0
+PRDO.US,D,20200624,000000,15.63,15.93,15.435,15.665,512757,0
+PRDO.US,D,20200625,000000,15.53,15.66,14.91,15.14,728054,0
+PRDO.US,D,20200626,000000,15.01,15.25,14.55,15.1,1254856,0
+PRDO.US,D,20200629,000000,15.22,16.01,15.08,15.68,634000,0
+PRDO.US,D,20200630,000000,15.66,16.21,15.66,15.93,653834,0
+PRDO.US,D,20200701,000000,15.88,16.32,15.88,16.13,510687,0
+PRDO.US,D,20200702,000000,16.32,16.46,15.9,16,627307,0
+PRDO.US,D,20200706,000000,16.29,16.73,16.21,16.54,593969,0
+PRDO.US,D,20200707,000000,16.41,16.65,16.12,16.16,620676,0
+PRDO.US,D,20200708,000000,16.14,16.44,15.9698,16.27,747670,0
+PRDO.US,D,20200709,000000,16.18,16.3,15.51,15.51,432937,0
+PRDO.US,D,20200710,000000,15.46,16.13,15.4,16.12,577639,0
+PRDO.US,D,20200713,000000,16.25,16.37,15.67,15.7,1113091,0
+PRDO.US,D,20200714,000000,15.92,16.27,15.56,16.23,940594,0
+PRDO.US,D,20200715,000000,16.55,17.49,16.4115,17.36,1096671,0
+PRDO.US,D,20200716,000000,17.12,17.43,16.76,17.01,622087,0
+PRDO.US,D,20200717,000000,16.97,17.32,16.69,16.78,552640,0
+PRDO.US,D,20200720,000000,16.88,17.04,16.6,16.81,783101,0
+PRDO.US,D,20200721,000000,16.86,16.97,16.64,16.71,521315,0
+PRDO.US,D,20200722,000000,16.72,17.06,16.72,17,327179,0
+PRDO.US,D,20200723,000000,16.97,17.08,16.58,16.75,380494,0
+PRDO.US,D,20200724,000000,16.64,16.64,16.37,16.38,302261,0
+PRDO.US,D,20200727,000000,16.35,16.59,16.21,16.52,225978,0
+PRDO.US,D,20200728,000000,16.47,16.57,16.05,16.14,342367,0
+PRDO.US,D,20200729,000000,16.3,16.7,15.13,15.27,1097094,0
+PRDO.US,D,20200730,000000,15,15.2,14.28,14.54,826213,0
+PRDO.US,D,20200731,000000,14.54,14.54,14.21,14.4,760842,0
+PRDO.US,D,20200803,000000,14.21,14.21,13.15,13.25,1116623,0
+PRDO.US,D,20200804,000000,13.3,14,13.3,13.83,960885,0
+PRDO.US,D,20200805,000000,14.01,14.41,13.62,14.31,673639,0
+PRDO.US,D,20200806,000000,14.41,14.86,13.82,14.2,750783,0
+PRDO.US,D,20200807,000000,14.97,15.23,14.51,14.88,923592,0
+PRDO.US,D,20200810,000000,15.02,15.63,14.9701,15.53,1000901,0
+PRDO.US,D,20200811,000000,15.65,16.89,15.65,16.37,969569,0
+PRDO.US,D,20200812,000000,16.61,16.71,15.39,15.43,520032,0
+PRDO.US,D,20200813,000000,15.38,15.55,15.19,15.29,577525,0
+PRDO.US,D,20200814,000000,15.25,15.43,15.065,15.36,313272,0
+PRDO.US,D,20200817,000000,15.41,15.64,15.2,15.59,632413,0
+PRDO.US,D,20200818,000000,15.59,15.79,15.085,15.27,456251,0
+PRDO.US,D,20200819,000000,15.22,15.3,15.01,15.03,427787,0
+PRDO.US,D,20200820,000000,14.95,14.995,14.63,14.66,373894,0
+PRDO.US,D,20200821,000000,14.61,14.72,14.37,14.5,368247,0
+PRDO.US,D,20200824,000000,14.52,14.545,14.09,14.24,468499,0
+PRDO.US,D,20200825,000000,14.36,14.43,14.15,14.34,340784,0
+PRDO.US,D,20200826,000000,14.26,14.3047,14.08,14.14,248867,0
+PRDO.US,D,20200827,000000,14.2,14.495,14.1,14.32,268916,0
+PRDO.US,D,20200828,000000,14.43,14.43,14.1,14.37,297551,0
+PRDO.US,D,20200831,000000,14.35,14.6,14.16,14.37,381386,0
+PRDO.US,D,20200901,000000,14.37,14.7,14.23,14.7,422856,0
+PRDO.US,D,20200902,000000,14.7,14.805,14.2,14.49,296226,0
+PRDO.US,D,20200903,000000,14.55,14.55,14.09,14.11,319459,0
+PRDO.US,D,20200904,000000,14.26,14.39,13.52,13.57,426085,0
+PRDO.US,D,20200908,000000,13.45,13.57,13.16,13.25,346411,0
+PRDO.US,D,20200909,000000,13.31,13.31,12.71,12.965,723727,0
+PRDO.US,D,20200910,000000,12.95,13.17,12.39,12.43,574990,0
+PRDO.US,D,20200911,000000,12.42,12.75,11.88,11.98,696026,0
+PRDO.US,D,20200914,000000,12.1,12.5497,11.7776,12.02,553985,0
+PRDO.US,D,20200915,000000,12.14,12.37,11.63,11.66,495818,0
+PRDO.US,D,20200916,000000,11.68,12.27,11.41,12.1,640521,0
+PRDO.US,D,20200917,000000,11.97,12.18,11.87,12.09,447336,0
+PRDO.US,D,20200918,000000,12.29,12.29,11.92,12.04,1127740,0
+PRDO.US,D,20200921,000000,11.9,12.09,11.65,12.08,487368,0
+PRDO.US,D,20200922,000000,12.09,12.28,11.87,12.23,314654,0
+PRDO.US,D,20200923,000000,12.23,12.49,11.85,12.02,655720,0
+PRDO.US,D,20200924,000000,11.98,12.22,11.9,12.02,586028,0
+PRDO.US,D,20200925,000000,12.01,12.13,11.92,12.05,582181,0
+PRDO.US,D,20200928,000000,12.12,12.44,12.12,12.22,302428,0
+PRDO.US,D,20200929,000000,12.19,12.42,11.91,12.26,448702,0
+PRDO.US,D,20200930,000000,12.3,12.475,12.19,12.24,351510,0
+PRDO.US,D,20201001,000000,12.22,12.52,11.98,12.24,374707,0
+PRDO.US,D,20201002,000000,12.02,12.32,11.95,12.21,383989,0
+PRDO.US,D,20201005,000000,12.23,12.49,12.07,12.4,292698,0
+PRDO.US,D,20201006,000000,12.48,12.85,12.42,12.56,402791,0
+PRDO.US,D,20201007,000000,12.58,12.73,12.185,12.19,562426,0
+PRDO.US,D,20201008,000000,12.23,12.53,12.2,12.49,399044,0
+PRDO.US,D,20201009,000000,12.53,12.59,12.33,12.39,244077,0
+PRDO.US,D,20201012,000000,12.44,12.45,12.15,12.43,331757,0
+PRDO.US,D,20201013,000000,12.32,12.54,12.08,12.23,378544,0
+PRDO.US,D,20201014,000000,12.32,12.55,12.28,12.43,312507,0
+PRDO.US,D,20201015,000000,12.28,12.64,12.11,12.59,298843,0
+PRDO.US,D,20201016,000000,12.53,12.53,12.16,12.16,416599,0
+PRDO.US,D,20201019,000000,12.11,12.31,11.96,12,441127,0
+PRDO.US,D,20201020,000000,12.15,12.42,12.1,12.14,212564,0
+PRDO.US,D,20201021,000000,12.15,12.31,11.92,12,470814,0
+PRDO.US,D,20201022,000000,12.05,12.12,11.78,11.81,288750,0
+PRDO.US,D,20201023,000000,11.91,12.18,11.82,12.01,278956,0
+PRDO.US,D,20201026,000000,11.9,11.91,11.555,11.68,222668,0
+PRDO.US,D,20201027,000000,11.62,11.9,11.16,11.18,290898,0
+PRDO.US,D,20201028,000000,11.1,11.38,10.82,10.94,500453,0
+PRDO.US,D,20201029,000000,10.86,11.18,10.62,11.11,469407,0
+PRDO.US,D,20201030,000000,11.14,11.35,11.04,11.29,415354,0
+PRDO.US,D,20201102,000000,11.4,11.73,11.3807,11.51,492832,0
+PRDO.US,D,20201103,000000,11.71,11.91,11.25,11.46,372536,0
+PRDO.US,D,20201104,000000,11.4,12.375,11.33,12.31,555756,0
+PRDO.US,D,20201105,000000,12.42,12.59,11.88,11.95,658423,0
+PRDO.US,D,20201106,000000,11.89,12.18,10.85,11.02,843734,0
+PRDO.US,D,20201109,000000,11.57,12.03,11.11,11.15,761045,0
+PRDO.US,D,20201110,000000,11.27,11.71,11.22,11.62,663617,0
+PRDO.US,D,20201111,000000,11.85,11.95,11.26,11.49,367159,0
+PRDO.US,D,20201112,000000,11.46,11.56,11.05,11.16,415575,0
+PRDO.US,D,20201113,000000,11.26,11.69,11.25,11.61,563304,0
+PRDO.US,D,20201116,000000,11.78,12.03,11.72,11.95,708734,0
+PRDO.US,D,20201117,000000,11.81,11.9,11.46,11.6,599281,0
+PRDO.US,D,20201118,000000,11.61,11.96,11.16,11.17,427906,0
+PRDO.US,D,20201119,000000,11.11,11.3,11.01,11.16,513164,0
+PRDO.US,D,20201120,000000,11.07,11.27,10.88,11.01,335978,0
+PRDO.US,D,20201123,000000,11.11,11.25,10.95,11.19,432677,0
+PRDO.US,D,20201124,000000,11.25,11.66,11.25,11.61,658589,0
+PRDO.US,D,20201125,000000,11.54,11.6,11.12,11.38,442387,0
+PRDO.US,D,20201127,000000,11.46,11.69,11.35,11.65,145080,0
+PRDO.US,D,20201130,000000,11.55,11.61,11.25,11.34,815459,0
+PRDO.US,D,20201201,000000,11.53,11.645,11.25,11.54,801117,0
+PRDO.US,D,20201202,000000,11.53,11.6199,11.35,11.46,600053,0
+PRDO.US,D,20201203,000000,11.39,11.85,11.25,11.82,604506,0
+PRDO.US,D,20201204,000000,11.9,12.35,11.88,12.29,646697,0
+PRDO.US,D,20201207,000000,12.23,12.42,11.93,12.17,689972,0
+PRDO.US,D,20201208,000000,12.05,12.8,11.86,12.655,563853,0
+PRDO.US,D,20201209,000000,12.74,12.86,12.12,12.43,496866,0
+PRDO.US,D,20201210,000000,12.38,12.58,12.1632,12.47,244157,0
+PRDO.US,D,20201211,000000,12.34,12.78,12.34,12.63,366202,0
+PRDO.US,D,20201214,000000,12.55,12.755,12.43,12.52,672186,0
+PRDO.US,D,20201215,000000,12.58,12.9,12.4,12.84,378953,0
+PRDO.US,D,20201216,000000,12.86,12.92,12.45,12.46,560677,0
+PRDO.US,D,20201217,000000,12.52,12.535,12.03,12.36,393876,0
+PRDO.US,D,20201218,000000,12.4,12.95,12.4,12.91,1452249,0
+PRDO.US,D,20201221,000000,12.64,12.99,12.42,12.99,428409,0
+PRDO.US,D,20201222,000000,13.02,13.08,12.69,12.77,570195,0
+PRDO.US,D,20201223,000000,12.86,13.01,12.58,12.99,225940,0
+PRDO.US,D,20201224,000000,13,13.33,12.95,13.1,181447,0
+PRDO.US,D,20201228,000000,13.2,13.5,13.11,13.3,448791,0
+PRDO.US,D,20201229,000000,13.4,13.4,12.41,12.55,377730,0
+PRDO.US,D,20201230,000000,12.53,12.87,12.42,12.55,257254,0
+PRDO.US,D,20201231,000000,12.51,12.73,12.4,12.63,236956,0
+PRDO.US,D,20210104,000000,12.75,12.83,12.43,12.52,468190,0
+PRDO.US,D,20210105,000000,12.45,13.01,12.45,12.9,394611,0
+PRDO.US,D,20210106,000000,13.05,13.05,12.51,12.61,757524,0
+PRDO.US,D,20210107,000000,12.62,12.71,12.46,12.49,270952,0
+PRDO.US,D,20210108,000000,12.49,12.61,12.18,12.545,631273,0
+PRDO.US,D,20210111,000000,12.48,12.72,12.48,12.67,222446,0
+PRDO.US,D,20210112,000000,12.67,12.79,12.6,12.78,343280,0
+PRDO.US,D,20210113,000000,12.8,12.95,12.48,12.54,322266,0
+PRDO.US,D,20210114,000000,12.6,12.9,12.6,12.8,745116,0
+PRDO.US,D,20210115,000000,12.79,13.19,12.68,12.79,372180,0
+PRDO.US,D,20210119,000000,12.75,12.92,12.62,12.82,343726,0
+PRDO.US,D,20210120,000000,12.87,13.03,12.48,12.64,387719,0
+PRDO.US,D,20210121,000000,12.72,12.925,12.46,12.75,367800,0
+PRDO.US,D,20210122,000000,12.7,12.78,12.52,12.67,253429,0
+PRDO.US,D,20210125,000000,12.68,12.79,12.42,12.58,405460,0
+PRDO.US,D,20210126,000000,12.68,12.8,12.34,12.36,276831,0
+PRDO.US,D,20210127,000000,12.35,12.58,12.015,12.36,495035,0
+PRDO.US,D,20210128,000000,12.47,12.47,11.79,11.85,419572,0
+PRDO.US,D,20210129,000000,11.89,12.02,11.701,11.83,361867,0
+PRDO.US,D,20210201,000000,11.91,12.36,11.86,12.31,351187,0
+PRDO.US,D,20210202,000000,12.49,12.73,12.32,12.52,291505,0
+PRDO.US,D,20210203,000000,12.59,12.9025,12.4,12.46,287992,0
+PRDO.US,D,20210204,000000,12.51,13.21,12.51,13.18,598124,0
+PRDO.US,D,20210205,000000,13.42,13.46,12.99,13.275,409166,0
+PRDO.US,D,20210208,000000,13.35,13.675,13.3486,13.64,325463,0
+PRDO.US,D,20210209,000000,13.67,13.98,13.6,13.84,324010,0
+PRDO.US,D,20210210,000000,14.02,14.05,13.61,13.69,254382,0
+PRDO.US,D,20210211,000000,13.37,13.76,13.21,13.31,354747,0
+PRDO.US,D,20210212,000000,13.34,13.46,13.21,13.42,329870,0
+PRDO.US,D,20210216,000000,13.48,13.61,12.75,12.775,469089,0
+PRDO.US,D,20210217,000000,12.78,12.83,12.32,12.5,724665,0
+PRDO.US,D,20210218,000000,12.53,13.57,12.53,13.44,573334,0
+PRDO.US,D,20210219,000000,13.42,13.85,13.38,13.5,286563,0
+PRDO.US,D,20210222,000000,13.41,13.86,13.12,13.37,361808,0
+PRDO.US,D,20210223,000000,13.1582,13.75,13.1582,13.61,311518,0
+PRDO.US,D,20210224,000000,13.74,13.95,13.7,13.86,399136,0
+PRDO.US,D,20210225,000000,13.38,13.5,12.58,13.04,807499,0
+PRDO.US,D,20210226,000000,12.7935,13.28,12.67,12.87,394407,0
+PRDO.US,D,20210301,000000,12.86,13.36,12.69,13.31,516689,0
+PRDO.US,D,20210302,000000,13.11,13.34,12.22,12.26,871513,0
+PRDO.US,D,20210303,000000,12.25,12.42,11.525,11.64,674950,0
+PRDO.US,D,20210304,000000,11.71,11.83,11.38,11.425,736476,0
+PRDO.US,D,20210305,000000,11.55,11.85,11.16,11.805,705223,0
+PRDO.US,D,20210308,000000,11.91,11.99,11.62,11.82,479532,0
+PRDO.US,D,20210309,000000,12.08,12.3,11.91,12.14,485734,0
+PRDO.US,D,20210310,000000,12.3,12.66,12.18,12.36,476107,0
+PRDO.US,D,20210311,000000,12.49,12.66,12.33,12.625,341226,0
+PRDO.US,D,20210312,000000,12.71,12.81,12.4,12.7,502204,0
+PRDO.US,D,20210315,000000,12.68,12.705,12.33,12.46,362893,0
+PRDO.US,D,20210316,000000,12.53,12.53,12.161,12.33,444489,0
+PRDO.US,D,20210317,000000,12.26,12.58,12.09,12.51,299113,0
+PRDO.US,D,20210318,000000,12.52,12.77,12.375,12.64,440291,0
+PRDO.US,D,20210319,000000,12.52,12.82,12.32,12.73,1122974,0
+PRDO.US,D,20210322,000000,12.77,13.05,12.45,12.55,289649,0
+PRDO.US,D,20210323,000000,12.5,12.59,11.93,11.98,685617,0
+PRDO.US,D,20210324,000000,12.1,12.3,11.7892,11.79,601658,0
+PRDO.US,D,20210325,000000,11.79,12.22,11.61,12.18,397291,0
+PRDO.US,D,20210326,000000,12.31,12.61,12.04,12.6,643267,0
+PRDO.US,D,20210329,000000,12.48,12.52,11.72,12.05,763979,0
+PRDO.US,D,20210330,000000,11.99,12.26,11.8,11.95,426949,0
+PRDO.US,D,20210331,000000,12.09,12.19,11.87,11.96,546083,0
+PRDO.US,D,20210401,000000,12.04,12.45,12.04,12.45,381873,0
+PRDO.US,D,20210405,000000,12.53,12.62,12.09,12.59,515920,0
+PRDO.US,D,20210406,000000,12.59,12.61,12.19,12.24,448085,0
+PRDO.US,D,20210407,000000,12.18,12.225,11.87,11.94,434438,0
+PRDO.US,D,20210408,000000,12.05,12.05,11.85,11.96,677560,0
+PRDO.US,D,20210409,000000,11.98,12.095,11.88,12,285142,0
+PRDO.US,D,20210412,000000,12.02,12.21,11.75,11.76,267147,0
+PRDO.US,D,20210413,000000,11.77,11.84,11.38,11.41,415648,0
+PRDO.US,D,20210414,000000,11.42,11.61,11.4,11.43,378669,0
+PRDO.US,D,20210415,000000,11.54,11.81,11.32,11.79,391175,0
+PRDO.US,D,20210416,000000,11.88,11.99,11.62,11.99,346791,0
+PRDO.US,D,20210419,000000,12,12.01,11.6,11.63,363251,0
+PRDO.US,D,20210420,000000,11.65,11.88,11.46,11.71,388061,0
+PRDO.US,D,20210421,000000,11.71,11.89,11.62,11.75,346305,0
+PRDO.US,D,20210422,000000,11.83,11.89,11.64,11.78,274415,0
+PRDO.US,D,20210423,000000,11.81,12.13,11.7,11.89,388379,0
+PRDO.US,D,20210426,000000,12,12.18,11.96,12.09,313742,0
+PRDO.US,D,20210427,000000,11.8783,12.2,11.8783,11.97,488022,0
+PRDO.US,D,20210428,000000,11.96,12.05,11.7,11.98,364235,0
+PRDO.US,D,20210429,000000,12.03,12.13,11.86,12.04,483351,0
+PRDO.US,D,20210430,000000,11.89,12.09,11.55,11.66,540981,0
+PRDO.US,D,20210503,000000,11.77,12.173,11.76,12.14,771860,0
+PRDO.US,D,20210504,000000,12.1,12.34,12.01,12.05,533040,0
+PRDO.US,D,20210505,000000,12.06,12.12,11.81,11.93,380047,0
+PRDO.US,D,20210506,000000,11.86,12.04,11.7,12.02,567681,0
+PRDO.US,D,20210507,000000,12.15,12.28,11.71,12.01,580986,0
+PRDO.US,D,20210510,000000,12.05,12.13,11.77,11.99,856641,0
+PRDO.US,D,20210511,000000,11.72,11.9,11.7,11.81,559510,0
+PRDO.US,D,20210512,000000,11.75,11.96,11.75,11.84,571505,0
+PRDO.US,D,20210513,000000,11.87,12.06,11.7317,11.9,562494,0
+PRDO.US,D,20210514,000000,11.95,12.22,11.87,12.2,405871,0
+PRDO.US,D,20210517,000000,12.2,12.3,12.05,12.16,403488,0
+PRDO.US,D,20210518,000000,12.23,12.45,12.12,12.14,268447,0
+PRDO.US,D,20210519,000000,11.97,12.17,11.8,12.11,500927,0
+PRDO.US,D,20210520,000000,12.12,12.3,12.095,12.25,252913,0
+PRDO.US,D,20210521,000000,12.38,12.38,12.05,12.16,372865,0
+PRDO.US,D,20210524,000000,12.17,12.28,11.83,11.98,600216,0
+PRDO.US,D,20210525,000000,12.08,12.13,11.79,11.79,765095,0
+PRDO.US,D,20210526,000000,11.83,12.14,11.71,12.11,608776,0
+PRDO.US,D,20210527,000000,12.17,12.445,12.06,12.28,495470,0
+PRDO.US,D,20210528,000000,12.35,12.38,12.063,12.19,581946,0
+PRDO.US,D,20210601,000000,12.23,12.59,12.19,12.56,405382,0
+PRDO.US,D,20210602,000000,12.6,12.645,12.39,12.47,400265,0
+PRDO.US,D,20210603,000000,12.39,12.39,11.97,12.34,337559,0
+PRDO.US,D,20210604,000000,12.41,12.51,12.26,12.46,278094,0
+PRDO.US,D,20210607,000000,12.54,12.58,12.43,12.55,294699,0
+PRDO.US,D,20210608,000000,12.57,12.745,12.46,12.63,422050,0
+PRDO.US,D,20210609,000000,12.67,12.79,12.55,12.59,272933,0
+PRDO.US,D,20210610,000000,12.63,12.81,12.6,12.76,200912,0
+PRDO.US,D,20210611,000000,12.75,12.92,12.72,12.75,290042,0
+PRDO.US,D,20210614,000000,12.75,13.07,12.75,12.97,427187,0
+PRDO.US,D,20210615,000000,13.02,13.12,12.89,13.1,496994,0
+PRDO.US,D,20210616,000000,13,13.15,12.95,12.99,566048,0
+PRDO.US,D,20210617,000000,13,13.13,12.935,13.07,508063,0
+PRDO.US,D,20210618,000000,12.77,13.15,12.62,12.87,820195,0
+PRDO.US,D,20210621,000000,12.98,13.11,12.88,13.02,466079,0
+PRDO.US,D,20210622,000000,13.05,13.075,12.645,12.68,482098,0
+PRDO.US,D,20210623,000000,12.69,12.74,12.48,12.51,387744,0
+PRDO.US,D,20210624,000000,12.6,12.83,12.48,12.81,376643,0
+PRDO.US,D,20210625,000000,12.91,12.9813,12.765,12.8,3124674,0
+PRDO.US,D,20210628,000000,12.8,12.8,12.14,12.34,658493,0
+PRDO.US,D,20210629,000000,12.4,12.42,12.29,12.31,309420,0
+PRDO.US,D,20210630,000000,12.28,12.36,12.15,12.27,549758,0
+PRDO.US,D,20210701,000000,12.31,12.38,12.21,12.31,364040,0
+PRDO.US,D,20210702,000000,12.36,12.46,12.21,12.41,275532,0
+PRDO.US,D,20210706,000000,12.26,12.35,12.07,12.24,441946,0
+PRDO.US,D,20210707,000000,12.24,12.39,12.1,12.13,482322,0
+PRDO.US,D,20210708,000000,12,12.1,11.66,11.9,464819,0
+PRDO.US,D,20210709,000000,11.96,12.16,11.93,12.14,329924,0
+PRDO.US,D,20210712,000000,12.01,12.3,11.965,12.27,400816,0
+PRDO.US,D,20210713,000000,12.21,12.45,12.19,12.23,531521,0
+PRDO.US,D,20210714,000000,12.25,12.32,11.61,11.65,665215,0
+PRDO.US,D,20210715,000000,11.68,11.74,11.32,11.46,634152,0
+PRDO.US,D,20210716,000000,11.47,11.66,11.38,11.47,457071,0
+PRDO.US,D,20210719,000000,11.38,11.6,11.26,11.38,482069,0
+PRDO.US,D,20210720,000000,11.45,11.74,11.43,11.62,396563,0
+PRDO.US,D,20210721,000000,11.62,11.76,11.55,11.66,292916,0
+PRDO.US,D,20210722,000000,11.66,11.695,11.305,11.41,274134,0
+PRDO.US,D,20210723,000000,11.41,11.63,11.26,11.39,291346,0
+PRDO.US,D,20210726,000000,11.36,11.64,11.32,11.34,217962,0
+PRDO.US,D,20210727,000000,11.415,11.415,11.08,11.37,313215,0
+PRDO.US,D,20210728,000000,11.59,11.79,11.42,11.72,311889,0
+PRDO.US,D,20210729,000000,11.78,12.09,11.74,11.95,453294,0
+PRDO.US,D,20210730,000000,11.88,12,11.79,11.86,299063,0
+PRDO.US,D,20210802,000000,11.86,12.115,11.785,12.01,483534,0
+PRDO.US,D,20210803,000000,12.04,12.18,11.9202,12.05,392781,0
+PRDO.US,D,20210804,000000,12,12.12,11.745,11.8,348155,0
+PRDO.US,D,20210805,000000,11.97,12.065,11.87,12.05,520275,0
+PRDO.US,D,20210806,000000,12.05,12.28,11.25,11.62,891419,0
+PRDO.US,D,20210809,000000,11.58,11.64,11.24,11.42,394509,0
+PRDO.US,D,20210810,000000,11.39,11.39,11.1,11.33,437322,0
+PRDO.US,D,20210811,000000,11.33,11.43,11.21,11.34,233540,0
+PRDO.US,D,20210812,000000,11.33,11.475,11.26,11.39,225678,0
+PRDO.US,D,20210813,000000,11.39,11.44,11.22,11.34,149276,0
+PRDO.US,D,20210816,000000,11.26,11.38,11.11,11.22,202860,0
+PRDO.US,D,20210817,000000,11.14,11.14,10.91,11.03,271016,0
+PRDO.US,D,20210818,000000,10.98,11.05,10.83,10.86,348191,0
+PRDO.US,D,20210819,000000,10.8,10.85,10.55,10.62,342891,0
+PRDO.US,D,20210820,000000,10.55,10.92,10.55,10.85,380763,0
+PRDO.US,D,20210823,000000,10.97,11.13,10.95,11.08,240368,0
+PRDO.US,D,20210824,000000,11.13,11.23,11.065,11.19,276061,0
+PRDO.US,D,20210825,000000,11.2,11.21,11.035,11.17,281050,0
+PRDO.US,D,20210826,000000,11.15,11.25,10.92,10.93,237555,0
+PRDO.US,D,20210827,000000,10.93,11.189,10.84,11.14,385482,0
+PRDO.US,D,20210830,000000,11.13,11.13,10.9,10.95,266886,0
+PRDO.US,D,20210831,000000,10.98,11.1,10.94,10.98,296409,0
+PRDO.US,D,20210901,000000,11.02,11.0799,10.89,10.94,323994,0
+PRDO.US,D,20210902,000000,10.95,11.07,10.85,10.91,437994,0
+PRDO.US,D,20210903,000000,10.91,10.93,10.62,10.86,468451,0
+PRDO.US,D,20210907,000000,10.88,10.98,10.75,10.78,277287,0
+PRDO.US,D,20210908,000000,10.74,10.885,10.67,10.85,417963,0
+PRDO.US,D,20210909,000000,10.87,10.9,10.71,10.77,254179,0
+PRDO.US,D,20210910,000000,10.84,10.86,10.56,10.57,341812,0
+PRDO.US,D,20210913,000000,10.65,10.83,10.535,10.81,576054,0
+PRDO.US,D,20210914,000000,10.88,10.88,10.405,10.52,317794,0
+PRDO.US,D,20210915,000000,10.58,10.85,10.47,10.69,694118,0
+PRDO.US,D,20210916,000000,10.67,10.71,10.455,10.47,288894,0
+PRDO.US,D,20210917,000000,10.49,10.69,10.38,10.61,1185462,0
+PRDO.US,D,20210920,000000,10.44,10.66,10.25,10.63,922993,0
+PRDO.US,D,20210921,000000,10.66,10.675,10.44,10.45,394304,0
+PRDO.US,D,20210922,000000,10.52,10.66,10.42,10.48,410703,0
+PRDO.US,D,20210923,000000,10.49,10.66,10.44,10.55,371206,0
+PRDO.US,D,20210924,000000,10.54,10.665,10.46,10.54,355406,0
+PRDO.US,D,20210927,000000,10.61,10.86,10.55,10.7,387634,0
+PRDO.US,D,20210928,000000,10.9704,10.9704,10.63,10.68,461629,0
+PRDO.US,D,20210929,000000,10.81,10.92,10.56,10.67,228241,0
+PRDO.US,D,20210930,000000,10.67,10.73,10.56,10.56,258104,0
+PRDO.US,D,20211001,000000,10.65,10.91,10.65,10.84,551997,0
+PRDO.US,D,20211004,000000,10.86,11.0896,10.77,11.05,440705,0
+PRDO.US,D,20211005,000000,11.09,11.335,11.01,11.14,465297,0
+PRDO.US,D,20211006,000000,11.06,11.1837,11,11.07,576415,0
+PRDO.US,D,20211007,000000,11.1,11.285,11.09,11.25,443166,0
+PRDO.US,D,20211008,000000,11.3,11.41,11.24,11.27,190829,0
+PRDO.US,D,20211011,000000,11.29,11.39,11.11,11.13,153355,0
+PRDO.US,D,20211012,000000,11.13,11.17,10.75,10.78,339330,0
+PRDO.US,D,20211013,000000,10.78,10.84,10.64,10.73,306129,0
+PRDO.US,D,20211014,000000,10.78,10.955,10.71,10.85,302407,0
+PRDO.US,D,20211015,000000,10.97,11.2,10.85,10.86,363935,0
+PRDO.US,D,20211018,000000,10.86,10.88,10.73,10.79,277626,0
+PRDO.US,D,20211019,000000,10.84,10.955,10.75,10.77,265961,0
+PRDO.US,D,20211020,000000,10.75,10.77,10.494,10.55,412035,0
+PRDO.US,D,20211021,000000,10.56,10.79,10.52,10.68,276927,0
+PRDO.US,D,20211022,000000,10.67,10.69,10.53,10.56,200404,0
+PRDO.US,D,20211025,000000,10.61,10.77,10.47,10.75,320731,0
+PRDO.US,D,20211026,000000,10.75,10.815,10.69,10.69,269653,0
+PRDO.US,D,20211027,000000,10.65,10.68,10.525,10.55,264091,0
+PRDO.US,D,20211028,000000,10.55,10.69,10.5371,10.64,246994,0
+PRDO.US,D,20211029,000000,10.58,10.75,10.44,10.62,658841,0
+PRDO.US,D,20211101,000000,10.68,11.13,10.63,11.01,583163,0
+PRDO.US,D,20211102,000000,10.98,10.98,10.485,10.53,566327,0
+PRDO.US,D,20211103,000000,10.52,10.97,10.44,10.87,411866,0
+PRDO.US,D,20211104,000000,10.9,10.91,10.46,10.49,709328,0
+PRDO.US,D,20211105,000000,10.85,11.16,10.6,10.95,805513,0
+PRDO.US,D,20211108,000000,10.9013,11.01,10.37,10.47,667118,0
+PRDO.US,D,20211109,000000,10.45,10.5599,10.3,10.41,656912,0
+PRDO.US,D,20211110,000000,10.38,10.485,10.345,10.41,551120,0
+PRDO.US,D,20211111,000000,10.38,10.4,10.22,10.25,655356,0
+PRDO.US,D,20211112,000000,10.31,10.455,10.22,10.39,684647,0
+PRDO.US,D,20211115,000000,10.435,10.645,10.2999,10.49,887650,0
+PRDO.US,D,20211116,000000,10.5,10.72,10.4,10.71,608920,0
+PRDO.US,D,20211117,000000,10.59,10.81,10.575,10.72,686327,0
+PRDO.US,D,20211118,000000,10.75,10.75,10.46,10.63,588057,0
+PRDO.US,D,20211119,000000,10.6,10.67,10.46,10.54,493437,0
+PRDO.US,D,20211122,000000,10.54,10.77,10.49,10.51,487608,0
+PRDO.US,D,20211123,000000,10.56,10.56,10.32,10.38,655191,0
+PRDO.US,D,20211124,000000,10.34,10.54,10.24,10.46,451124,0
+PRDO.US,D,20211126,000000,10.3,10.3,9.85,10.24,456584,0
+PRDO.US,D,20211129,000000,10.27,10.335,9.86,9.89,755725,0
+PRDO.US,D,20211130,000000,9.89,9.89,9.65,9.85,895792,0
+PRDO.US,D,20211201,000000,9.98,10.075,9.86,9.86,773806,0
+PRDO.US,D,20211202,000000,9.87,10.29,9.87,10.26,677193,0
+PRDO.US,D,20211203,000000,10.23,10.43,10.09,10.37,529702,0
+PRDO.US,D,20211206,000000,10.41,10.94,10.41,10.83,677598,0
+PRDO.US,D,20211207,000000,10.94,11.065,10.83,10.89,538778,0
+PRDO.US,D,20211208,000000,10.93,11.3576,10.93,11.26,523502,0
+PRDO.US,D,20211209,000000,11.15,11.38,11.15,11.28,652854,0
+PRDO.US,D,20211210,000000,11.37,11.53,11.34,11.51,687740,0
+PRDO.US,D,20211213,000000,11.52,11.85,11.47,11.7,788238,0
+PRDO.US,D,20211214,000000,11.67,11.91,11.54,11.57,592748,0
+PRDO.US,D,20211215,000000,11.57,11.78,11.47,11.74,640118,0
+PRDO.US,D,20211216,000000,11.91,12.13,11.781,11.86,696776,0
+PRDO.US,D,20211217,000000,11.86,12.09,11.69,11.92,2486475,0
+PRDO.US,D,20211220,000000,11.75,11.805,11.23,11.5,674032,0
+PRDO.US,D,20211221,000000,11.62,11.73,11.26,11.51,534841,0
+PRDO.US,D,20211222,000000,11.47,11.575,11.35,11.51,337872,0
+PRDO.US,D,20211223,000000,11.53,11.65,11.47,11.6,405683,0
+PRDO.US,D,20211227,000000,11.6,11.7642,11.58,11.74,387314,0
+PRDO.US,D,20211228,000000,11.72,11.925,11.7,11.85,431311,0
+PRDO.US,D,20211229,000000,11.85,11.85,11.66,11.78,400427,0
+PRDO.US,D,20211230,000000,11.78,11.91,11.68,11.7,616606,0
+PRDO.US,D,20211231,000000,11.67,11.875,11.67,11.76,519386,0
+PRDO.US,D,20220103,000000,11.77,12.135,11.77,12.07,553173,0
+PRDO.US,D,20220104,000000,12.12,12.35,12.03,12.33,399843,0
+PRDO.US,D,20220105,000000,12.3,12.46,12.06,12.08,494731,0
+PRDO.US,D,20220106,000000,12.13,12.34,12.055,12.07,535541,0
+PRDO.US,D,20220107,000000,12.07,12.305,12.05,12.08,473287,0
+PRDO.US,D,20220110,000000,12.09,12.495,12.035,12.44,542395,0
+PRDO.US,D,20220111,000000,12.41,12.64,12.35,12.49,704855,0
+PRDO.US,D,20220112,000000,12.5,12.65,11.92,12,647468,0
+PRDO.US,D,20220113,000000,12,12.14,11.81,12.03,503592,0
+PRDO.US,D,20220114,000000,11.92,12.13,11.92,12.08,310462,0
+PRDO.US,D,20220118,000000,12.06,12.07,11.76,11.8,669089,0
+PRDO.US,D,20220119,000000,11.72,11.83,11.55,11.61,592549,0
+PRDO.US,D,20220120,000000,11.61,11.8,11.35,11.37,525400,0
+PRDO.US,D,20220121,000000,11.3,11.44,11.035,11.05,674014,0
+PRDO.US,D,20220124,000000,10.94,11.52,10.91,11.47,662041,0
+PRDO.US,D,20220125,000000,11.37,11.425,11.11,11.22,541781,0
+PRDO.US,D,20220126,000000,11.3,11.42,10.89,10.94,360390,0
+PRDO.US,D,20220127,000000,10.96,11.055,10.7131,10.77,520501,0
+PRDO.US,D,20220128,000000,10.77,10.8,10.48,10.8,446443,0
+PRDO.US,D,20220131,000000,10.71,11.05,10.67,11.02,539108,0
+PRDO.US,D,20220201,000000,10.97,11.12,10.77,11.11,474694,0
+PRDO.US,D,20220202,000000,11.11,11.22,10.86,10.99,500222,0
+PRDO.US,D,20220203,000000,10.94,10.95,10.615,10.63,352216,0
+PRDO.US,D,20220204,000000,10.57,10.75,10.43,10.67,501070,0
+PRDO.US,D,20220207,000000,11.19,11.19,10.54,10.58,372978,0
+PRDO.US,D,20220208,000000,10.56,10.89,10.54,10.69,542675,0
+PRDO.US,D,20220209,000000,10.76,10.81,10.57,10.62,460697,0
+PRDO.US,D,20220210,000000,10.53,10.54,10.11,10.15,744253,0
+PRDO.US,D,20220211,000000,10.2,10.31,10.12,10.2,513098,0
+PRDO.US,D,20220214,000000,10.2,10.34,10.14,10.29,622523,0
+PRDO.US,D,20220215,000000,10.35,10.535,10.345,10.42,590951,0
+PRDO.US,D,20220216,000000,10.42,10.46,10.295,10.42,300966,0
+PRDO.US,D,20220217,000000,10.33,10.39,10,10.13,658834,0
+PRDO.US,D,20220218,000000,10.06,10.27,10.04,10.21,434965,0
+PRDO.US,D,20220222,000000,10.14,10.28,10.07,10.11,505920,0
+PRDO.US,D,20220223,000000,10.17,10.26,10.03,10.08,489855,0
+PRDO.US,D,20220224,000000,9.85,10.115,9.8273,10.08,724766,0
+PRDO.US,D,20220225,000000,9.73,10.39,9.65,10.39,676488,0
+PRDO.US,D,20220228,000000,10.31,10.7,10.295,10.47,420375,0
+PRDO.US,D,20220301,000000,10.37,10.76,10.3568,10.62,867526,0
+PRDO.US,D,20220302,000000,10.53,10.86,10.48,10.78,697165,0
+PRDO.US,D,20220303,000000,10.79,10.79,10.61,10.77,552338,0
+PRDO.US,D,20220304,000000,10.7,10.91,10.551,10.75,797431,0
+PRDO.US,D,20220307,000000,10.8,10.92,10.47,10.5,882413,0
+PRDO.US,D,20220308,000000,10.55,10.55,10.215,10.41,987858,0
+PRDO.US,D,20220309,000000,10.54,10.74,10.5,10.59,857694,0
+PRDO.US,D,20220310,000000,10.48,10.83,10.41,10.82,763533,0
+PRDO.US,D,20220311,000000,10.88,10.99,10.54,10.73,521641,0
+PRDO.US,D,20220314,000000,10.8,11.03,10.66,11,611347,0
+PRDO.US,D,20220315,000000,11.07,11.31,10.9202,11.08,815182,0
+PRDO.US,D,20220316,000000,11.15,11.425,11.04,11.4,600816,0
+PRDO.US,D,20220317,000000,11.42,11.49,11.32,11.43,390413,0
+PRDO.US,D,20220318,000000,11.46,11.48,11.27,11.36,784657,0
+PRDO.US,D,20220321,000000,11.39,11.63,11.33,11.63,438481,0
+PRDO.US,D,20220322,000000,11.71,11.76,11.325,11.37,449458,0
+PRDO.US,D,20220323,000000,11.36,11.409,11.16,11.21,322487,0
+PRDO.US,D,20220324,000000,11.24,11.54,11.05,11.53,333794,0
+PRDO.US,D,20220325,000000,11.63,11.77,11.53,11.75,287959,0
+PRDO.US,D,20220328,000000,11.68,11.755,11.51,11.54,401543,0
+PRDO.US,D,20220329,000000,11.63,11.865,11.63,11.78,493977,0
+PRDO.US,D,20220330,000000,11.78,11.86,11.59,11.72,439231,0
+PRDO.US,D,20220331,000000,11.72,11.84,11.47,11.48,388239,0
+PRDO.US,D,20220401,000000,11.51,11.69,11.47,11.67,546271,0
+PRDO.US,D,20220404,000000,11.6,11.625,11.18,11.24,537754,0
+PRDO.US,D,20220405,000000,11.21,11.38,11.09,11.12,479562,0
+PRDO.US,D,20220406,000000,11.08,11.26,11.01,11.14,560687,0
+PRDO.US,D,20220407,000000,11.18,11.345,11.065,11.3,374044,0
+PRDO.US,D,20220408,000000,11.32,11.51,11.32,11.4,409856,0
+PRDO.US,D,20220411,000000,11.41,11.54,11.345,11.37,354725,0
+PRDO.US,D,20220412,000000,11.45,11.59,11.39,11.44,329669,0
+PRDO.US,D,20220413,000000,11.59,11.59,11.43,11.54,442731,0
+PRDO.US,D,20220414,000000,11.54,11.72,11.42,11.66,347090,0
+PRDO.US,D,20220418,000000,11.63,11.755,11.45,11.7,292267,0
+PRDO.US,D,20220419,000000,11.71,11.83,11.65,11.68,329579,0
+PRDO.US,D,20220420,000000,11.75,11.925,11.75,11.89,536440,0
+PRDO.US,D,20220421,000000,11.95,11.98,11.68,11.75,350917,0
+PRDO.US,D,20220422,000000,11.69,11.76,11.585,11.66,353753,0
+PRDO.US,D,20220425,000000,11.66,11.77,11.49,11.73,640857,0
+PRDO.US,D,20220426,000000,11.68,11.83,11.64,11.68,460282,0
+PRDO.US,D,20220427,000000,11.7,11.72,11.505,11.53,438110,0
+PRDO.US,D,20220428,000000,11.58,11.62,11.23,11.42,436663,0
+PRDO.US,D,20220429,000000,11.4,11.5,11.12,11.18,353420,0
+PRDO.US,D,20220502,000000,11.13,11.36,11.13,11.31,399263,0
+PRDO.US,D,20220503,000000,11.27,11.27,10.86,10.88,357936,0
+PRDO.US,D,20220504,000000,10.93,10.98,10.625,10.82,641201,0
+PRDO.US,D,20220505,000000,10.82,10.94,10.63,10.75,830936,0
+PRDO.US,D,20220506,000000,11.43,11.66,10.32,10.42,507872,0
+PRDO.US,D,20220509,000000,10.37,10.57,10.18,10.22,663291,0
+PRDO.US,D,20220510,000000,10.24,10.52,10.09,10.35,711653,0
+PRDO.US,D,20220511,000000,10.4,10.56,10.03,10.07,658965,0
+PRDO.US,D,20220512,000000,10.08,10.23,9.8417,10.05,596226,0
+PRDO.US,D,20220513,000000,10.12,10.12,9.75,10.02,733818,0
+PRDO.US,D,20220516,000000,10.02,10.225,9.88,10.07,732870,0
+PRDO.US,D,20220517,000000,10.17,10.74,10.15,10.61,880233,0
+PRDO.US,D,20220518,000000,10.6,10.805,10.45,10.5,604275,0
+PRDO.US,D,20220519,000000,10.48,10.645,10.35,10.5,643726,0
+PRDO.US,D,20220520,000000,10.58,10.65,10.23,10.63,1434222,0
+PRDO.US,D,20220523,000000,10.65,10.76,10.29,10.3,642171,0
+PRDO.US,D,20220524,000000,10.3,10.7,10.065,10.66,815990,0
+PRDO.US,D,20220525,000000,10.66,11.04,10.6,11.01,690802,0
+PRDO.US,D,20220526,000000,11.04,11.18,10.7,10.71,415305,0
+PRDO.US,D,20220527,000000,10.77,11.05,10.77,11.05,434652,0
+PRDO.US,D,20220531,000000,11,11.08,10.805,10.91,675666,0
+PRDO.US,D,20220601,000000,10.89,10.9,10.57,10.73,693678,0
+PRDO.US,D,20220602,000000,10.72,10.97,10.575,10.88,520402,0
+PRDO.US,D,20220603,000000,10.82,10.855,10.62,10.77,531385,0
+PRDO.US,D,20220606,000000,10.8,10.955,10.6369,10.92,477937,0
+PRDO.US,D,20220607,000000,10.9,10.98,10.79,10.98,400328,0
+PRDO.US,D,20220608,000000,10.95,11.02,10.64,10.81,325030,0
+PRDO.US,D,20220609,000000,10.76,10.78,10.63,10.65,316189,0
+PRDO.US,D,20220610,000000,10.57,10.59,10.335,10.34,289115,0
+PRDO.US,D,20220613,000000,10.011,10.25,10.011,10.13,523376,0
+PRDO.US,D,20220614,000000,10.17,10.3,10.06,10.24,510226,0
+PRDO.US,D,20220615,000000,10.42,10.47,10.16,10.2,704661,0
+PRDO.US,D,20220616,000000,10.19,10.219,9.87,10.07,660855,0
+PRDO.US,D,20220617,000000,10.16,10.455,10.02,10.43,1668714,0
+PRDO.US,D,20220621,000000,10.47,10.595,10.29,10.47,518129,0
+PRDO.US,D,20220622,000000,10.43,10.76,10.32,10.73,596091,0
+PRDO.US,D,20220623,000000,10.73,11,10.66,10.99,838278,0
+PRDO.US,D,20220624,000000,11,11.46,10.82,11.42,1305243,0
+PRDO.US,D,20220627,000000,11.45,11.64,11.19,11.6,617248,0
+PRDO.US,D,20220628,000000,11.64,11.8401,11.62,11.67,639978,0
+PRDO.US,D,20220629,000000,11.64,11.74,11.47,11.53,629516,0
+PRDO.US,D,20220630,000000,11.46,11.82,11.44,11.78,634882,0
+PRDO.US,D,20220701,000000,11.71,12.07,11.64,12.06,598689,0
+PRDO.US,D,20220705,000000,11.99,11.99,11.62,11.84,710642,0
+PRDO.US,D,20220706,000000,11.81,11.935,11.58,11.8,388132,0
+PRDO.US,D,20220707,000000,11.9,11.94,11.77,11.85,353471,0
+PRDO.US,D,20220708,000000,11.8,12,11.68,11.96,436909,0
+PRDO.US,D,20220711,000000,11.89,11.99,11.68,11.76,297273,0
+PRDO.US,D,20220712,000000,11.76,11.94,11.76,11.8,313535,0
+PRDO.US,D,20220713,000000,11.73,11.94,11.7,11.86,245015,0
+PRDO.US,D,20220714,000000,11.77,11.97,11.74,11.92,296358,0
+PRDO.US,D,20220715,000000,12,12.31,11.83,12.3,484687,0
+PRDO.US,D,20220718,000000,12.34,12.4,12.13,12.15,418712,0
+PRDO.US,D,20220719,000000,12.25,12.845,12.23,12.63,605967,0
+PRDO.US,D,20220720,000000,12.63,12.9,12.54,12.87,503233,0
+PRDO.US,D,20220721,000000,12.77,12.955,12.59,12.9,459046,0
+PRDO.US,D,20220722,000000,12.92,13.245,12.87,12.98,612878,0
+PRDO.US,D,20220725,000000,13.04,13.16,12.9,12.94,412419,0
+PRDO.US,D,20220726,000000,12.86,13.3,12.74,13.23,413677,0
+PRDO.US,D,20220727,000000,13.24,13.55,13.12,13.5,603618,0
+PRDO.US,D,20220728,000000,13.5,13.755,13.38,13.71,384870,0
+PRDO.US,D,20220729,000000,13.71,13.785,13.55,13.7,352018,0
+PRDO.US,D,20220801,000000,13.68,13.89,13.6,13.86,322568,0
+PRDO.US,D,20220802,000000,13.85,13.87,13.57,13.6,280502,0
+PRDO.US,D,20220803,000000,13.68,13.76,13.52,13.61,375907,0
+PRDO.US,D,20220804,000000,13.57,13.59,13.165,13.22,413654,0
+PRDO.US,D,20220805,000000,13.09,13.1,12.74,13.03,509529,0
+PRDO.US,D,20220808,000000,13.17,13.21,12.88,13.02,377144,0
+PRDO.US,D,20220809,000000,13.06,13.37,12.15,12.21,499823,0
+PRDO.US,D,20220810,000000,12.3,12.44,11.95,12.3,473304,0
+PRDO.US,D,20220811,000000,12.28,12.33,11.98,12.03,438380,0
+PRDO.US,D,20220812,000000,12.16,12.43,11.93,12.4,564811,0
+PRDO.US,D,20220815,000000,12.31,12.535,12.13,12.49,576571,0
+PRDO.US,D,20220816,000000,12.45,12.49,12.335,12.37,487126,0
+PRDO.US,D,20220817,000000,12.27,12.61,12.25,12.48,385136,0
+PRDO.US,D,20220818,000000,12.48,12.53,12.3599,12.49,393971,0
+PRDO.US,D,20220819,000000,12.44,12.76,12.42,12.74,600739,0
+PRDO.US,D,20220822,000000,12.64,12.8,12.42,12.65,355797,0
+PRDO.US,D,20220823,000000,12.62,12.77,12.49,12.49,387016,0
+PRDO.US,D,20220824,000000,12.45,12.51,12.28,12.38,386631,0
+PRDO.US,D,20220825,000000,12.4,12.6,12.37,12.49,445797,0
+PRDO.US,D,20220826,000000,12.47,12.56,12.13,12.17,279221,0
+PRDO.US,D,20220829,000000,12.05,12.12,11.92,11.94,309910,0
+PRDO.US,D,20220830,000000,11.93,11.9926,11.69,11.82,434954,0
+PRDO.US,D,20220831,000000,11.88,11.88,11.56,11.58,560780,0
+PRDO.US,D,20220901,000000,11.59,11.79,11.51,11.64,399926,0
+PRDO.US,D,20220902,000000,11.65,11.65,11.19,11.26,480013,0
+PRDO.US,D,20220906,000000,11.23,11.355,11.1,11.12,607043,0
+PRDO.US,D,20220907,000000,11.12,11.24,10.97,11.08,516867,0
+PRDO.US,D,20220908,000000,11.01,11.01,10.785,10.8,501545,0
+PRDO.US,D,20220909,000000,10.8,11.03,10.76,10.81,525112,0
+PRDO.US,D,20220912,000000,10.92,11.12,10.885,11.07,405576,0
+PRDO.US,D,20220913,000000,10.95,11.07,10.72,10.76,355941,0
+PRDO.US,D,20220914,000000,10.75,10.85,10.61,10.77,404169,0
+PRDO.US,D,20220915,000000,10.78,11.095,10.74,11.03,542604,0
+PRDO.US,D,20220916,000000,10.93,11.03,10.64,10.7,1412721,0
+PRDO.US,D,20220919,000000,10.73,10.92,10.6,10.88,754071,0
+PRDO.US,D,20220920,000000,10.88,10.88,10.58,10.69,578939,0
+PRDO.US,D,20220921,000000,10.73,10.81,10.5,10.58,520140,0
+PRDO.US,D,20220922,000000,10.53,10.628,10.32,10.33,444214,0
+PRDO.US,D,20220923,000000,10.26,10.26,10.065,10.13,445975,0
+PRDO.US,D,20220926,000000,10.09,10.32,10.02,10.06,376207,0
+PRDO.US,D,20220927,000000,10.09,10.36,10.05,10.16,375691,0
+PRDO.US,D,20220928,000000,10.18,10.645,10.1,10.59,411767,0
+PRDO.US,D,20220929,000000,10.45,10.56,10.24,10.49,397660,0
+PRDO.US,D,20220930,000000,10.48,10.61,10.3,10.3,484891,0
+PRDO.US,D,20221003,000000,10.4,10.46,10.255,10.31,265465,0
+PRDO.US,D,20221004,000000,10.38,10.65,10.38,10.54,339993,0
+PRDO.US,D,20221005,000000,10.44,10.565,10.26,10.3,417480,0
+PRDO.US,D,20221006,000000,10.29,10.4,10.25,10.37,500919,0
+PRDO.US,D,20221007,000000,10.3,10.315,10.085,10.18,558867,0
+PRDO.US,D,20221010,000000,10.2,10.205,10.04,10.15,428961,0
+PRDO.US,D,20221011,000000,10.12,10.26,10.03,10.19,560512,0
+PRDO.US,D,20221012,000000,10.17,10.445,9.97,10.38,518407,0
+PRDO.US,D,20221013,000000,10.17,10.577,10.1,10.5,544183,0
+PRDO.US,D,20221014,000000,10.5,10.59,10.38,10.38,492708,0
+PRDO.US,D,20221017,000000,10.5,10.78,10.22,10.76,604541,0
+PRDO.US,D,20221018,000000,10.88,11,10.75,10.88,536456,0
+PRDO.US,D,20221019,000000,10.77,10.91,10.52,10.68,340677,0
+PRDO.US,D,20221020,000000,10.67,10.83,10.58,10.66,397107,0
+PRDO.US,D,20221021,000000,10.74,10.805,10.6,10.62,279992,0
+PRDO.US,D,20221024,000000,10.64,11.05,10.64,10.95,441664,0
+PRDO.US,D,20221025,000000,10.98,11.38,10.98,11.38,499131,0
+PRDO.US,D,20221026,000000,11.39,11.49,11.24,11.25,407832,0
+PRDO.US,D,20221027,000000,11.33,11.42,11.2,11.3,316826,0
+PRDO.US,D,20221028,000000,11.38,11.76,11.38,11.68,401166,0
+PRDO.US,D,20221031,000000,11.58,11.61,11.325,11.43,479004,0
+PRDO.US,D,20221101,000000,11.68,11.735,11.46,11.48,382314,0
+PRDO.US,D,20221102,000000,11.5,11.76,11.365,11.38,458351,0
+PRDO.US,D,20221103,000000,11.3,11.555,11.18,11.5,401450,0
+PRDO.US,D,20221104,000000,11.63,11.68,11.33,11.58,378880,0
+PRDO.US,D,20221107,000000,11.61,11.86,11.58,11.78,430027,0
+PRDO.US,D,20221108,000000,12,13.5,11.93,13.43,1457294,0
+PRDO.US,D,20221109,000000,13.4,14.12,13.06,13.84,1008591,0
+PRDO.US,D,20221110,000000,14,14.56,14,14.55,673192,0
+PRDO.US,D,20221111,000000,14.55,14.71,14.17,14.38,595765,0
+PRDO.US,D,20221114,000000,14.3,14.4,13.81,13.82,574299,0
+PRDO.US,D,20221115,000000,13.95,14.295,13.855,14.22,555777,0
+PRDO.US,D,20221116,000000,14.19,14.335,13.98,14.14,445730,0
+PRDO.US,D,20221117,000000,14.05,14.28,13.91,14.27,292750,0
+PRDO.US,D,20221118,000000,14.47,14.6,14.005,14.1,481681,0
+PRDO.US,D,20221121,000000,13.98,14.23,13.9631,14.15,506164,0
+PRDO.US,D,20221122,000000,14.16,14.37,14.02,14.32,328051,0
+PRDO.US,D,20221123,000000,14.35,14.35,14.05,14.19,253680,0
+PRDO.US,D,20221125,000000,14.21,14.38,14.15,14.15,135855,0
+PRDO.US,D,20221128,000000,14.12,14.33,14.01,14.22,559566,0
+PRDO.US,D,20221129,000000,14.17,14.48,14.16,14.36,261426,0
+PRDO.US,D,20221130,000000,14.32,14.42,14.1,14.35,550180,0
+PRDO.US,D,20221201,000000,14.46,14.82,14.23,14.39,489162,0
+PRDO.US,D,20221202,000000,14.19,14.33,13.92,14.24,288901,0
+PRDO.US,D,20221205,000000,14.15,14.15,13.81,13.93,285072,0
+PRDO.US,D,20221206,000000,13.89,14.1,13.84,13.9,341297,0
+PRDO.US,D,20221207,000000,13.75,13.97,13.6104,13.95,287527,0
+PRDO.US,D,20221208,000000,14.15,14.43,14.06,14.18,358488,0
+PRDO.US,D,20221209,000000,14.14,14.22,13.835,13.94,269735,0
+PRDO.US,D,20221212,000000,13.92,13.92,13.52,13.65,443962,0
+PRDO.US,D,20221213,000000,13.97,14.14,13.845,13.9,677466,0
+PRDO.US,D,20221214,000000,13.85,14.08,13.61,13.79,566015,0
+PRDO.US,D,20221215,000000,13.73,14.07,13.47,13.67,808089,0
+PRDO.US,D,20221216,000000,13.62,13.79,13.285,13.48,2997349,0
+PRDO.US,D,20221219,000000,13.61,14.1,13.47,13.9,515992,0
+PRDO.US,D,20221220,000000,13.91,14.12,13.85,13.88,592093,0
+PRDO.US,D,20221221,000000,13.96,14.36,13.96,14.32,461888,0
+PRDO.US,D,20221222,000000,14.3,14.41,14.14,14.24,354609,0
+PRDO.US,D,20221223,000000,14.23,14.38,14.03,14.08,208337,0
+PRDO.US,D,20221227,000000,14.14,14.46,14.02,14.37,252554,0
+PRDO.US,D,20221228,000000,14.4,14.44,13.94,13.94,275461,0
+PRDO.US,D,20221229,000000,13.99,14.29,13.94,14.15,270215,0
+PRDO.US,D,20221230,000000,14.06,14.23,13.88,13.9,468085,0
+PRDO.US,D,20230103,000000,13.89,14.42,13.88,14.41,536254,0
+PRDO.US,D,20230104,000000,14.39,14.56,14.2,14.25,322517,0
+PRDO.US,D,20230105,000000,14.18,14.255,14.1,14.17,235864,0
+PRDO.US,D,20230106,000000,14.29,14.56,14.1825,14.47,210895,0
+PRDO.US,D,20230109,000000,14.53,14.75,14.42,14.43,404106,0
+PRDO.US,D,20230110,000000,14.29,14.61,14.23,14.55,283838,0
+PRDO.US,D,20230111,000000,14.59,14.79,14.41,14.66,273519,0
+PRDO.US,D,20230112,000000,14.72,15.105,14.61,15,831232,0
+PRDO.US,D,20230113,000000,14.83,15.05,14.77,15.03,288944,0
+PRDO.US,D,20230117,000000,15.04,15.04,14.52,14.54,292785,0
+PRDO.US,D,20230118,000000,14.55,14.72,14.15,14.24,340357,0
+PRDO.US,D,20230119,000000,14.21,14.31,14.04,14.11,241592,0
+PRDO.US,D,20230120,000000,14.18,14.25,14.015,14.17,321939,0
+PRDO.US,D,20230123,000000,13.99,14.5,13.983,14.46,390450,0
+PRDO.US,D,20230124,000000,14.44,14.73,14.345,14.65,255917,0
+PRDO.US,D,20230125,000000,14.63,14.82,14.485,14.8,281143,0
+PRDO.US,D,20230126,000000,14.77,14.825,14.495,14.68,277565,0
+PRDO.US,D,20230127,000000,14.61,14.75,14.445,14.48,161459,0
+PRDO.US,D,20230130,000000,14.39,14.57,14.3509,14.5,213711,0
+PRDO.US,D,20230131,000000,14.5,15,14.465,14.97,370807,0
+PRDO.US,D,20230201,000000,14.95,15,14.27,14.67,636918,0
+PRDO.US,D,20230202,000000,14.68,14.89,14.63,14.88,306900,0
+PRDO.US,D,20230203,000000,14.78,15.65,14.78,15.62,1101928,0
+PRDO.US,D,20230206,000000,15.6,15.6,14.635,14.7,475197,0
+PRDO.US,D,20230207,000000,14.62,14.64,13.16,14.2,1016046,0
+PRDO.US,D,20230208,000000,14.11,14.41,13.94,14.34,361299,0
+PRDO.US,D,20230209,000000,14.47,14.56,13.91,13.94,345310,0
+PRDO.US,D,20230210,000000,13.79,14.17,13.77,14.07,313869,0
+PRDO.US,D,20230213,000000,14.14,14.4,14.05,14.36,219755,0
+PRDO.US,D,20230214,000000,14.31,14.41,14.15,14.17,267400,0
+PRDO.US,D,20230215,000000,14.14,14.486,14.05,14.29,348826,0
+PRDO.US,D,20230216,000000,14.21,14.4,14,14.36,358117,0
+PRDO.US,D,20230217,000000,14.44,14.68,14.3,14.42,913760,0
+PRDO.US,D,20230221,000000,14.4,14.6,14.33,14.42,391552,0
+PRDO.US,D,20230222,000000,14.47,14.64,13.78,13.88,506940,0
+PRDO.US,D,20230223,000000,13.96,13.965,13.72,13.72,358325,0
+PRDO.US,D,20230224,000000,14.68,14.79,13.28,13.59,499771,0
+PRDO.US,D,20230227,000000,13.7,14.0297,13.62,13.66,350409,0
+PRDO.US,D,20230228,000000,13.71,14,13.71,13.785,521961,0
+PRDO.US,D,20230301,000000,13.78,13.93,13.63,13.69,716970,0
+PRDO.US,D,20230302,000000,13.6,13.85,13.525,13.71,378570,0
+PRDO.US,D,20230303,000000,13.71,13.71,13.3301,13.63,390715,0
+PRDO.US,D,20230306,000000,13.63,13.75,13.3,13.45,990874,0
+PRDO.US,D,20230307,000000,13.51,13.72,13.34,13.7,580911,0
+PRDO.US,D,20230308,000000,13.66,13.66,13.28,13.53,314021,0
+PRDO.US,D,20230309,000000,13.56,13.81,13.32,13.74,506056,0
+PRDO.US,D,20230310,000000,13.68,13.89,13.26,13.44,467092,0
+PRDO.US,D,20230313,000000,13.22,13.69,13.04,13.13,479431,0
+PRDO.US,D,20230314,000000,13.43,13.69,13.205,13.37,393878,0
+PRDO.US,D,20230315,000000,13.05,13.2,12.885,13.18,477502,0
+PRDO.US,D,20230316,000000,13.04,13.405,12.81,13.37,382855,0
+PRDO.US,D,20230317,000000,13.35,13.36,12.95,13.02,1137977,0
+PRDO.US,D,20230320,000000,13.17,13.4,13.01,13.3,425185,0
+PRDO.US,D,20230321,000000,13.42,13.545,13.195,13.42,416745,0
+PRDO.US,D,20230322,000000,13.37,13.51,13.1,13.11,282480,0
+PRDO.US,D,20230323,000000,13.11,13.115,12.745,12.84,314474,0
+PRDO.US,D,20230324,000000,12.72,13.07,12.7,12.98,290093,0
+PRDO.US,D,20230327,000000,13.06,13.31,13.06,13.26,210905,0
+PRDO.US,D,20230328,000000,13.24,13.37,13.07,13.29,306749,0
+PRDO.US,D,20230329,000000,13.34,13.36,12.91,12.95,224433,0
+PRDO.US,D,20230330,000000,12.96,13.04,12.87,12.99,234620,0
+PRDO.US,D,20230331,000000,13.05,13.5,13.01,13.43,498652,0
+PRDO.US,D,20230403,000000,13.46,13.58,13.27,13.41,285395,0
+PRDO.US,D,20230404,000000,13.38,13.38,12.98,13.17,228209,0
+PRDO.US,D,20230405,000000,13.14,13.24,13.06,13.22,217794,0
+PRDO.US,D,20230406,000000,13.22,13.34,13.12,13.19,236176,0
+PRDO.US,D,20230410,000000,13.21,13.42,13.166,13.35,312968,0
+PRDO.US,D,20230411,000000,13.37,13.6,13.3,13.43,266192,0
+PRDO.US,D,20230412,000000,13.47,13.575,13.41,13.49,222139,0
+PRDO.US,D,20230413,000000,13.5,13.675,13.43,13.62,239475,0
+PRDO.US,D,20230414,000000,13.55,13.67,13.385,13.55,249608,0
+PRDO.US,D,20230417,000000,13.57,13.58,13.29,13.33,225959,0
+PRDO.US,D,20230418,000000,13.36,13.4,12.94,13.03,315776,0
+PRDO.US,D,20230419,000000,13.03,13.17,13.01,13.12,326230,0
+PRDO.US,D,20230420,000000,13.08,13.44,13,13.41,353277,0
+PRDO.US,D,20230421,000000,13.41,13.475,13.285,13.42,305456,0
+PRDO.US,D,20230424,000000,13.36,13.4,13.135,13.2,707495,0
+PRDO.US,D,20230425,000000,13.2,13.46,13.14,13.2,253388,0
+PRDO.US,D,20230426,000000,13.12,13.27,13.02,13.23,252195,0
+PRDO.US,D,20230427,000000,13.23,13.36,12.95,13.17,317180,0
+PRDO.US,D,20230428,000000,13.14,13.27,12.95,12.98,283165,0
+PRDO.US,D,20230501,000000,12.96,13.35,12.94,13.2,236756,0
+PRDO.US,D,20230502,000000,13,13.11,12.23,12.44,353260,0
+PRDO.US,D,20230503,000000,12.5,12.89,12.43,12.44,343805,0
+PRDO.US,D,20230504,000000,12.29,12.325,11.94,12.32,326273,0
+PRDO.US,D,20230505,000000,12.7,12.8,11.5,11.81,585514,0
+PRDO.US,D,20230508,000000,11.91,12.31,11.91,12.12,344392,0
+PRDO.US,D,20230509,000000,12.08,12.22,11.94,12.07,313265,0
+PRDO.US,D,20230510,000000,12.23,12.37,11.95,12.06,377454,0
+PRDO.US,D,20230511,000000,12.01,12.1759,11.8191,11.97,317419,0
+PRDO.US,D,20230512,000000,12,12.05,11.8,11.91,258638,0
+PRDO.US,D,20230515,000000,11.89,11.95,11.655,11.9,376865,0
+PRDO.US,D,20230516,000000,11.92,12.005,11.75,11.92,294754,0
+PRDO.US,D,20230517,000000,11.95,12.18,11.7812,12.16,370750,0
+PRDO.US,D,20230518,000000,12.13,12.38,12.05,12.25,284531,0
+PRDO.US,D,20230519,000000,12.38,12.55,12.31,12.39,335667,0
+PRDO.US,D,20230522,000000,12.43,12.445,12.12,12.3,351375,0
+PRDO.US,D,20230523,000000,12.26,12.4,12.15,12.29,254429,0
+PRDO.US,D,20230524,000000,12.26,12.37,12.18,12.21,191687,0
+PRDO.US,D,20230525,000000,12.16,12.28,11.91,12.01,227985,0
+PRDO.US,D,20230526,000000,11.98,12.04,11.8731,11.93,230314,0
+PRDO.US,D,20230530,000000,11.9,11.9501,11.64,11.87,441476,0
+PRDO.US,D,20230531,000000,11.87,11.94,11.6359,11.79,411727,0
+PRDO.US,D,20230601,000000,11.78,11.99,11.62,11.95,505533,0
+PRDO.US,D,20230602,000000,12.07,12.48,11.99,12.46,279609,0
+PRDO.US,D,20230605,000000,12.35,12.35,11.88,12.04,294716,0
+PRDO.US,D,20230606,000000,12,12.405,11.86,12.35,291070,0
+PRDO.US,D,20230607,000000,12.36,12.73,12.25,12.69,315532,0
+PRDO.US,D,20230608,000000,12.64,12.64,12.39,12.56,221502,0
+PRDO.US,D,20230609,000000,12.61,12.66,12.32,12.38,280878,0
+PRDO.US,D,20230612,000000,12.4,12.445,12.2475,12.42,228046,0
+PRDO.US,D,20230613,000000,12.42,12.665,12.355,12.59,237955,0
+PRDO.US,D,20230614,000000,12.56,12.63,12.25,12.4,449071,0
+PRDO.US,D,20230615,000000,12.37,12.755,12.12,12.67,521965,0
+PRDO.US,D,20230616,000000,12.75,12.75,12.4452,12.55,1262638,0
+PRDO.US,D,20230620,000000,12.52,12.67,12.31,12.49,315815,0
+PRDO.US,D,20230621,000000,12.45,12.61,12.35,12.53,283376,0
+PRDO.US,D,20230622,000000,12.53,12.53,11.85,12.36,499540,0
+PRDO.US,D,20230623,000000,12.25,12.51,12.11,12.18,479775,0
+PRDO.US,D,20230626,000000,12.355,12.45,12.09,12.12,274537,0
+PRDO.US,D,20230627,000000,12.13,12.26,12.03,12.15,206633,0
+PRDO.US,D,20230628,000000,12.15,12.15,11.94,12.09,271887,0
+PRDO.US,D,20230629,000000,12.13,12.27,12.09,12.27,231304,0
+PRDO.US,D,20230630,000000,12.33,12.39,12.19,12.27,395819,0
+PRDO.US,D,20230703,000000,12.27,12.4,12.05,12.1,302559,0
+PRDO.US,D,20230705,000000,12.1,12.55,11.88,12.49,926209,0
+PRDO.US,D,20230706,000000,12.36,12.48,12.01,12.18,300173,0
+PRDO.US,D,20230707,000000,12.24,12.68,12.24,12.42,329744,0
+PRDO.US,D,20230710,000000,12.39,12.65,12.39,12.5,320225,0
+PRDO.US,D,20230711,000000,12.5,12.65,12.45,12.64,193306,0
+PRDO.US,D,20230712,000000,12.77,12.78,12.56,12.65,255905,0
+PRDO.US,D,20230713,000000,12.6,12.64,12.49,12.56,195688,0
+PRDO.US,D,20230714,000000,12.54,12.7,12.3,12.7,278640,0
+PRDO.US,D,20230717,000000,12.64,12.835,12.57,12.75,211898,0
+PRDO.US,D,20230718,000000,12.75,12.99,12.75,12.96,202668,0
+PRDO.US,D,20230719,000000,12.96,13.14,12.93,13.11,180772,0
+PRDO.US,D,20230720,000000,13.18,13.205,12.9,12.95,350213,0
+PRDO.US,D,20230721,000000,13.03,13.14,12.95,13.02,247827,0
+PRDO.US,D,20230724,000000,13.05,13.17,12.95,13.14,149331,0
+PRDO.US,D,20230725,000000,13.05,13.13,13.01,13.05,168575,0
+PRDO.US,D,20230726,000000,13.03,13.17,13,13.03,249784,0
+PRDO.US,D,20230727,000000,13.06,13.135,12.92,12.93,219172,0
+PRDO.US,D,20230728,000000,12.96,13.135,12.96,13.11,202819,0
+PRDO.US,D,20230731,000000,13.11,13.4,13.11,13.35,200575,0
+PRDO.US,D,20230801,000000,13.35,13.75,13.31,13.74,247237,0
+PRDO.US,D,20230802,000000,13.69,14.05,13.69,13.86,295266,0
+PRDO.US,D,20230803,000000,13.75,14.06,13.75,13.94,274400,0
+PRDO.US,D,20230804,000000,15.75,16.6,15.705,15.93,725395,0
+PRDO.US,D,20230807,000000,16.02,17.02,16.02,16.99,617971,0
+PRDO.US,D,20230808,000000,16.93,17.05,16.5,16.73,518628,0
+PRDO.US,D,20230809,000000,16.7,16.71,16.31,16.66,384363,0
+PRDO.US,D,20230810,000000,16.76,16.94,16.59,16.63,447770,0
+PRDO.US,D,20230811,000000,16.45,17.06,16.45,16.68,367899,0
+PRDO.US,D,20230814,000000,16.68,16.88,16.5,16.56,395093,0
+PRDO.US,D,20230815,000000,16.5,16.87,16.27,16.39,333767,0
+PRDO.US,D,20230816,000000,16.36,16.75,15.98,16.01,331828,0
+PRDO.US,D,20230817,000000,16.11,16.25,16.01,16.1,319491,0
+PRDO.US,D,20230818,000000,16,16.28,15.88,16.01,620270,0
+PRDO.US,D,20230821,000000,16.01,16.21,15.79,16.13,412164,0
+PRDO.US,D,20230822,000000,16.15,16.19,16.0001,16.1,239513,0
+PRDO.US,D,20230823,000000,16.1,16.24,15.95,16.11,282939,0
+PRDO.US,D,20230824,000000,16.11,16.27,16.01,16.02,343185,0
+PRDO.US,D,20230825,000000,16.03,16.49,16.03,16.34,320495,0
+PRDO.US,D,20230828,000000,16.39,16.54,16.34,16.39,969379,0
+PRDO.US,D,20230829,000000,16.39,16.57,16.33,16.38,276945,0
+PRDO.US,D,20230830,000000,16.36,16.48,16.29,16.36,211062,0
+PRDO.US,D,20230831,000000,16.32,16.64,16.24,16.57,304461,0
+PRDO.US,D,20230901,000000,16.67,17.49,16.57,17.39,593938,0
+PRDO.US,D,20230905,000000,17.31,17.31,16.05,16.36,785416,0
+PRDO.US,D,20230906,000000,16.43,16.56,16.12,16.25,398879,0
+PRDO.US,D,20230907,000000,16.22,16.24,15.94,16,537659,0
+PRDO.US,D,20230908,000000,16.08,16.34,16.01,16.26,425133,0
+PRDO.US,D,20230911,000000,16.28,16.84,16.26,16.71,417436,0
+PRDO.US,D,20230912,000000,16.69,17.015,16.63,16.65,276603,0
+PRDO.US,D,20230913,000000,16.73,16.93,16.5305,16.8,403118,0
+PRDO.US,D,20230914,000000,16.98,17.12,16.6,16.62,371083,0
+PRDO.US,D,20230915,000000,16.58,16.755,16.3,16.43,1801642,0
+PRDO.US,D,20230918,000000,16.47,16.609,16.2637,16.35,337791,0
+PRDO.US,D,20230919,000000,16.34,16.55,16.26,16.45,396692,0
+PRDO.US,D,20230920,000000,16.5,16.7,16.5,16.52,216323,0
+PRDO.US,D,20230921,000000,16.45,16.72,16.375,16.68,343778,0
+PRDO.US,D,20230922,000000,16.72,17.1182,16.68,16.91,320830,0
+PRDO.US,D,20230925,000000,16.92,17.4,16.92,17.36,372014,0
+PRDO.US,D,20230926,000000,17.32,17.45,17.21,17.27,412633,0
+PRDO.US,D,20230927,000000,17.44,17.75,17.4,17.64,453971,0
+PRDO.US,D,20230928,000000,17.68,17.75,17.3409,17.41,727328,0
+PRDO.US,D,20230929,000000,17.43,17.485,17.08,17.1,1118127,0
+PRDO.US,D,20231002,000000,17.11,17.495,17.08,17.41,618396,0
+PRDO.US,D,20231003,000000,17.36,17.53,17.26,17.42,463655,0
+PRDO.US,D,20231004,000000,17.41,17.6,17.225,17.35,571859,0
+PRDO.US,D,20231005,000000,17.35,17.75,17.35,17.43,355850,0
+PRDO.US,D,20231006,000000,17.41,17.525,17.295,17.37,408037,0
+PRDO.US,D,20231009,000000,17.3,17.7,17.3,17.6,345162,0
+PRDO.US,D,20231010,000000,17.59,17.93,17.545,17.7,437350,0
+PRDO.US,D,20231011,000000,17.75,18.04,17.74,17.9,279789,0
+PRDO.US,D,20231012,000000,17.91,17.98,17.44,17.63,305456,0
+PRDO.US,D,20231013,000000,17.6,17.65,17.38,17.46,462504,0
+PRDO.US,D,20231016,000000,17.6,17.815,17.592,17.77,336081,0
+PRDO.US,D,20231017,000000,17.8,18.07,17.8,17.88,339961,0
+PRDO.US,D,20231018,000000,17.84,18.58,17.84,18.3,437432,0
+PRDO.US,D,20231019,000000,18.33,18.33,17.645,17.76,479380,0
+PRDO.US,D,20231020,000000,17.83,18.05,17.53,17.86,585990,0
+PRDO.US,D,20231023,000000,17.81,17.93,17.45,17.5,489015,0
+PRDO.US,D,20231024,000000,17.55,17.94,17.55,17.78,316635,0
+PRDO.US,D,20231025,000000,17.76,18.14,17.76,17.95,297405,0
+PRDO.US,D,20231026,000000,18.04,18.07,17.6,17.72,285125,0
+PRDO.US,D,20231027,000000,17.83,18.03,17.745,17.91,448434,0
+PRDO.US,D,20231030,000000,18.08,18.36,17.94,18.08,326260,0
+PRDO.US,D,20231031,000000,18.09,18.18,17.91,18.09,484982,0
+PRDO.US,D,20231101,000000,18.09,18.29,18.06,18.16,338010,0
+PRDO.US,D,20231102,000000,18.23,18.56,18.11,18.53,395575,0
+PRDO.US,D,20231103,000000,18.24,19.62,16.57,17.51,1198553,0
+PRDO.US,D,20231106,000000,17.62,17.642,16.9901,17.23,517492,0
+PRDO.US,D,20231107,000000,17.16,17.16,16.82,16.85,380403,0
+PRDO.US,D,20231108,000000,17.07,17.07,16.72,17.06,297344,0
+PRDO.US,D,20231109,000000,17.07,17.31,16.92,17.14,261559,0
+PRDO.US,D,20231110,000000,17.17,17.31,17.07,17.21,452004,0
+PRDO.US,D,20231113,000000,17.15,17.36,16.99,17.11,290322,0
+PRDO.US,D,20231114,000000,17.33,17.66,17.27,17.66,355665,0
+PRDO.US,D,20231115,000000,17.59,17.88,17.52,17.7,510396,0
+PRDO.US,D,20231116,000000,17.72,18.07,17.41,18.07,505658,0
+PRDO.US,D,20231117,000000,18.1,18.39,17.97,18.09,902492,0
+PRDO.US,D,20231120,000000,17.53,17.62,16.83,16.94,747269,0
+PRDO.US,D,20231121,000000,16.95,17.04,16.72,16.84,477509,0
+PRDO.US,D,20231122,000000,16.9,17.475,16.9,17.36,366980,0
+PRDO.US,D,20231124,000000,17.43,17.77,17.42,17.53,178347,0
+PRDO.US,D,20231127,000000,17.5,17.64,17.36,17.45,444577,0
+PRDO.US,D,20231128,000000,17.41,17.5267,17.32,17.39,403799,0
+PRDO.US,D,20231129,000000,17.42,17.695,17.37,17.44,595820,0
+PRDO.US,D,20231130,000000,17.44,17.57,17.3,17.42,394166,0
+PRDO.US,D,20231201,000000,17.38,17.61,17.1,17.49,487475,0
+PRDO.US,D,20231204,000000,17.45,17.88,17.45,17.68,657033,0
+PRDO.US,D,20231205,000000,17.68,17.99,17.52,17.82,328310,0
+PRDO.US,D,20231206,000000,17.93,18.185,17.88,17.99,565241,0
+PRDO.US,D,20231207,000000,18.06,18.46,17.95,18.45,513111,0
+PRDO.US,D,20231208,000000,18.43,18.6341,18.25,18.39,427917,0
+PRDO.US,D,20231211,000000,18.43,18.45,17.83,18.01,374583,0
+PRDO.US,D,20231212,000000,18.01,18.18,17.86,18.09,429204,0
+PRDO.US,D,20231213,000000,18.03,18.03,17.46,17.74,929580,0
+PRDO.US,D,20231214,000000,17.7,17.72,16.61,17.11,945898,0
+PRDO.US,D,20231215,000000,17.24,17.24,16.705,16.92,2208756,0
+PRDO.US,D,20231218,000000,17.07,17.1964,16.89,16.93,402976,0
+PRDO.US,D,20231219,000000,16.96,17.4,16.9338,17.25,476431,0
+PRDO.US,D,20231220,000000,17.37,17.8264,17.19,17.45,364042,0
+PRDO.US,D,20231221,000000,17.51,17.68,17.48,17.67,299772,0
+PRDO.US,D,20231222,000000,17.67,17.78,17.48,17.68,226131,0
+PRDO.US,D,20231226,000000,17.69,17.84,17.48,17.8,194689,0
+PRDO.US,D,20231227,000000,17.8,18.0997,17.79,17.95,224881,0
+PRDO.US,D,20231228,000000,17.97,18.08,17.69,17.72,330280,0
+PRDO.US,D,20231229,000000,17.65,17.71,17.4501,17.56,425472,0
+PRDO.US,D,20240102,000000,17.56,18.15,17.525,17.93,692332,0
+PRDO.US,D,20240103,000000,17.93,18.155,17.61,17.63,419810,0
+PRDO.US,D,20240104,000000,17.76,18.04,17.51,17.8,339596,0
+PRDO.US,D,20240105,000000,17.68,17.81,17.17,17.19,365069,0
+PRDO.US,D,20240108,000000,17.25,17.3,16.96,17.26,282301,0
+PRDO.US,D,20240109,000000,17.16,17.3019,16.79,16.96,248137,0
+PRDO.US,D,20240110,000000,16.86,17.12,16.805,16.99,269204,0
+PRDO.US,D,20240111,000000,16.98,17.17,16.76,17.15,278013,0
+PRDO.US,D,20240112,000000,17.15,17.35,17.1,17.31,224537,0
+PRDO.US,D,20240116,000000,17.31,17.75,17.31,17.61,419879,0
+PRDO.US,D,20240117,000000,17.47,17.75,17.4608,17.53,273714,0
+PRDO.US,D,20240118,000000,17.63,17.67,17.34,17.53,332402,0
+PRDO.US,D,20240119,000000,17.65,17.65,17.292,17.56,252979,0
+PRDO.US,D,20240122,000000,17.67,18.28,17.57,18.23,495909,0
+PRDO.US,D,20240123,000000,18.37,18.52,18.14,18.35,356337,0
+PRDO.US,D,20240124,000000,18.5,18.55,18.34,18.53,316293,0
+PRDO.US,D,20240125,000000,18.5,18.81,18.32,18.54,369631,0
+PRDO.US,D,20240126,000000,18.5,18.68,18.335,18.57,327461,0
+PRDO.US,D,20240129,000000,18.5,18.57,17.955,18.17,357447,0
+PRDO.US,D,20240130,000000,18.01,18.04,17.48,17.99,492786,0
+PRDO.US,D,20240131,000000,18.01,18.25,17.9503,18.1,454270,0
+PRDO.US,D,20240201,000000,18.12,18.51,18.12,18.43,408203,0
+PRDO.US,D,20240202,000000,18.13,18.51,17.96,18.01,557020,0
+PRDO.US,D,20240205,000000,17.98,18.01,17.48,17.8,363989,0
+PRDO.US,D,20240206,000000,17.71,17.83,17.33,17.36,430061,0
+PRDO.US,D,20240207,000000,17.29,17.7,17.14,17.45,411238,0
+PRDO.US,D,20240208,000000,17.45,17.74,17.45,17.72,296200,0
+PRDO.US,D,20240209,000000,17.69,18.09,17.52,18.07,316321,0
+PRDO.US,D,20240212,000000,18.07,18.35,18.06,18.21,406538,0
+PRDO.US,D,20240213,000000,18.04,18.21,17.665,17.77,407206,0
+PRDO.US,D,20240214,000000,17.89,17.95,17.66,17.83,288315,0
+PRDO.US,D,20240215,000000,17.81,17.9099,17.49,17.69,442703,0
+PRDO.US,D,20240216,000000,17.68,17.85,17.52,17.52,386088,0
+PRDO.US,D,20240220,000000,17.58,17.58,17.09,17.16,466174,0
+PRDO.US,D,20240221,000000,17.23,17.435,16.89,16.98,413273,0
+PRDO.US,D,20240222,000000,17.03,17.45,16.12,17.04,833541,0
+PRDO.US,D,20240223,000000,17.04,17.45,16.8411,17.43,433814,0
+PRDO.US,D,20240226,000000,17.39,18.095,17.34,17.78,766101,0
+PRDO.US,D,20240227,000000,17.81,17.81,17.06,17.38,532562,0
+PRDO.US,D,20240228,000000,17.42,17.78,17.3411,17.61,490218,0
+PRDO.US,D,20240229,000000,17.63,17.91,17.57,17.81,467913,0
+PRDO.US,D,20240301,000000,17.81,17.865,17.41,17.53,405650,0
+PRDO.US,D,20240304,000000,17.58,17.93,17.32,17.59,330055,0
+PRDO.US,D,20240305,000000,17.67,17.76,17.24,17.26,402997,0
+PRDO.US,D,20240306,000000,17.41,17.67,17.28,17.51,561316,0
+PRDO.US,D,20240307,000000,17.55,17.57,17.28,17.46,340925,0
+PRDO.US,D,20240308,000000,17.6,17.6568,17.26,17.55,363663,0
+PRDO.US,D,20240311,000000,17.77,17.92,17.52,17.65,526448,0
+PRDO.US,D,20240312,000000,17.59,17.74,17.44,17.52,494596,0
+PRDO.US,D,20240313,000000,17.57,17.86,17.54,17.75,429960,0
+PRDO.US,D,20240314,000000,17.67,17.73,17.455,17.7,481336,0
+PRDO.US,D,20240315,000000,17.57,17.73,17.49,17.65,4786077,0
+PRDO.US,D,20240318,000000,17.64,17.78,17.4,17.4,441433,0
+PRDO.US,D,20240319,000000,17.49,17.5,17.12,17.34,318170,0
+PRDO.US,D,20240320,000000,17.35,17.789,17,17.77,448269,0
+PRDO.US,D,20240321,000000,17.78,17.935,17.57,17.9,599163,0
+PRDO.US,D,20240322,000000,17.85,17.92,17.635,17.92,408639,0
+PRDO.US,D,20240325,000000,17.93,18.05,17.6,17.68,416492,0
+PRDO.US,D,20240326,000000,17.82,17.82,17.64,17.7,388488,0
+PRDO.US,D,20240327,000000,17.7,17.85,17.59,17.7,482455,0
+PRDO.US,D,20240328,000000,17.79,17.885,17.54,17.56,425079,0
+PRDO.US,D,20240401,000000,17.59,17.91,17.56,17.72,486283,0
+PRDO.US,D,20240402,000000,17.72,17.81,17.28,17.7,642570,0
+PRDO.US,D,20240403,000000,17.73,17.78,17.42,17.45,319695,0
+PRDO.US,D,20240404,000000,17.5,17.59,17.35,17.38,288135,0
+PRDO.US,D,20240405,000000,17.38,17.555,17.35,17.39,650767,0
+PRDO.US,D,20240408,000000,17.34,17.43,17.275,17.39,428154,0
+PRDO.US,D,20240409,000000,17.48,17.87,17.48,17.79,584484,0
+PRDO.US,D,20240410,000000,17.64,17.845,17.5,17.63,529377,0
+PRDO.US,D,20240411,000000,17.73,17.87,17.51,17.51,411284,0
+PRDO.US,D,20240412,000000,17.5,17.51,17.09,17.11,581081,0
+PRDO.US,D,20240415,000000,17.22,17.33,16.75,16.85,541254,0
+PRDO.US,D,20240416,000000,16.85,17,16.56,16.87,512946,0
+PRDO.US,D,20240417,000000,17,17.07,16.79,16.835,493744,0
+PRDO.US,D,20240418,000000,16.89,17.18,16.79,16.99,855762,0
+PRDO.US,D,20240419,000000,16.99,17.32,16.99,17.32,605547,0
+PRDO.US,D,20240422,000000,17.37,17.679,17.35,17.5,690763,0
+PRDO.US,D,20240423,000000,17.58,18.02,17.57,17.84,800429,0
+PRDO.US,D,20240424,000000,17.92,18.43,17.9,18.42,641513,0
+PRDO.US,D,20240425,000000,18.48,18.775,18.29,18.62,713968,0
+PRDO.US,D,20240426,000000,18.53,19.11,18.53,18.86,495025,0
+PRDO.US,D,20240429,000000,19.08,19.08,18.57,18.62,587986,0
+PRDO.US,D,20240430,000000,18.54,18.54,18.265,18.3,430284,0
+PRDO.US,D,20240501,000000,18.2,18.44,18.1,18.34,438675,0
+PRDO.US,D,20240502,000000,19.72,24.18,19.705,24.11,2183303,0
+PRDO.US,D,20240503,000000,24.46,24.66,23.42,24.34,1290777,0
+PRDO.US,D,20240506,000000,24.05,24.57,23.82,24.36,758797,0
+PRDO.US,D,20240507,000000,24.25,24.34,23.88,23.92,694306,0
+PRDO.US,D,20240508,000000,23.93,24.45,23.74,23.9,468875,0
+PRDO.US,D,20240509,000000,23.92,24.05,23.6,23.91,400165,0
+PRDO.US,D,20240510,000000,23.79,23.84,23.2,23.76,438670,0
+PRDO.US,D,20240513,000000,23.94,24.07,23.61,23.87,343838,0
+PRDO.US,D,20240514,000000,23.98,24.06,23.59,23.66,309393,0
+PRDO.US,D,20240515,000000,23.97,24,23.5,23.56,428210,0
+PRDO.US,D,20240516,000000,23.45,23.9758,23.45,23.81,282568,0
+PRDO.US,D,20240517,000000,23.87,23.87,23.49,23.5,288988,0
+PRDO.US,D,20240520,000000,23.56,23.63,23.42,23.43,248488,0
+PRDO.US,D,20240521,000000,23.34,23.43,23.075,23.25,307776,0
+PRDO.US,D,20240522,000000,23.28,23.49,22.94,23.27,310048,0
+PRDO.US,D,20240523,000000,23.27,23.27,22.755,22.9,547836,0
+PRDO.US,D,20240524,000000,22.98,23.34,22.84,23.34,240587,0
+PRDO.US,D,20240528,000000,23.27,23.82,23.235,23.62,375476,0
+PRDO.US,D,20240529,000000,23.38,23.51,22.81,22.85,353823,0
+PRDO.US,D,20240530,000000,22.98,23.07,22.69,22.86,403275,0
+PRDO.US,D,20240531,000000,22.9,23.265,22.38,22.5,585635,0
+PRDO.US,D,20240603,000000,22.72,22.9,22.23,22.59,390812,0
+PRDO.US,D,20240604,000000,22.6,22.62,22.09,22.35,337809,0
+PRDO.US,D,20240605,000000,22.33,22.33,21.91,22.05,362186,0
+PRDO.US,D,20240606,000000,21.89,22.08,21.75,21.86,449642,0
+PRDO.US,D,20240607,000000,21.75,21.83,21.37,21.64,352621,0
+PRDO.US,D,20240610,000000,21.56,21.89,21.165,21.51,330660,0
+PRDO.US,D,20240611,000000,21.51,21.72,21.28,21.35,419197,0
+PRDO.US,D,20240612,000000,21.62,21.78,21.4,21.55,350863,0
+PRDO.US,D,20240613,000000,21.29,21.425,20.84,21.23,363710,0
+PRDO.US,D,20240614,000000,21.03,21.03,20.6,20.74,315734,0
+PRDO.US,D,20240617,000000,20.63,20.71,20.23,20.6,545804,0
+PRDO.US,D,20240618,000000,20.68,20.78,20.51,20.6,368146,0
+PRDO.US,D,20240620,000000,20.43,20.75,20.2313,20.55,427254,0
+PRDO.US,D,20240621,000000,20.57,20.99,20.52,20.88,2233788,0
+PRDO.US,D,20240624,000000,20.84,21.32,20.8,21.03,351238,0
+PRDO.US,D,20240625,000000,20.98,21,20.73,20.81,314049,0
+PRDO.US,D,20240626,000000,20.73,21.14,20.6,21.06,350963,0
+PRDO.US,D,20240627,000000,21.19,21.19,20.85,20.96,272158,0
+PRDO.US,D,20240628,000000,20.9,21.78,20.9,21.42,1945342,0
+PRDO.US,D,20240701,000000,21.39,21.51,20.32,20.78,678286,0
+PRDO.US,D,20240702,000000,20.75,21.22,20.74,21.11,453738,0
+PRDO.US,D,20240703,000000,21.22,21.36,21.06,21.3,168582,0
+PRDO.US,D,20240705,000000,21.26,21.64,21.26,21.36,263550,0
+PRDO.US,D,20240708,000000,21.52,21.615,21.35,21.44,412687,0
+PRDO.US,D,20240709,000000,21.39,21.42,20.88,20.95,306651,0
+PRDO.US,D,20240710,000000,21.04,21.07,20.7,20.92,242808,0
+PRDO.US,D,20240711,000000,21.33,21.68,21.23,21.53,306534,0
+PRDO.US,D,20240712,000000,21.8,21.97,21.68,21.7,417055,0
+PRDO.US,D,20240715,000000,21.94,22.37,21.76,22.01,537009,0
+PRDO.US,D,20240716,000000,22.26,23.37,22.22,23.21,600842,0
+PRDO.US,D,20240717,000000,23.21,23.9,23.17,23.34,491565,0
+PRDO.US,D,20240718,000000,23.21,23.81,23.21,23.52,471294,0
+PRDO.US,D,20240719,000000,23.55,23.82,23.43,23.46,310134,0
+PRDO.US,D,20240722,000000,23.51,23.83,23.18,23.81,385327,0
+PRDO.US,D,20240723,000000,23.73,24.35,23.43,24.06,471926,0
+PRDO.US,D,20240724,000000,23.96,24.52,23.79,24.05,401604,0
+PRDO.US,D,20240725,000000,24.12,24.505,24,24.2,385973,0
+PRDO.US,D,20240726,000000,24.66,25.02,24.4,24.79,426849,0
+PRDO.US,D,20240729,000000,24.9,25.0499,24.53,24.79,312370,0
+PRDO.US,D,20240730,000000,25,25.35,24.75,25.25,387911,0
+PRDO.US,D,20240731,000000,25.19,25.28,24.57,24.79,535444,0
+PRDO.US,D,20240801,000000,25.62,26.4,24.15,24.59,613563,0
+PRDO.US,D,20240802,000000,23.84,24.198,23.44,23.97,418424,0
+PRDO.US,D,20240805,000000,22.62,23,22.0036,22.96,532849,0
+PRDO.US,D,20240806,000000,22.91,23.465,22.65,22.95,423980,0
+PRDO.US,D,20240807,000000,23.13,23.41,21.9,22.03,355972,0
+PRDO.US,D,20240808,000000,22.36,22.79,22.25,22.78,374246,0
+PRDO.US,D,20240809,000000,22.67,22.985,22.22,22.55,289373,0
+PRDO.US,D,20240812,000000,22.45,22.58,22.17,22.38,266731,0
+PRDO.US,D,20240813,000000,22.61,22.69,22.34,22.52,241291,0
+PRDO.US,D,20240814,000000,22.63,22.715,22.315,22.59,209304,0
+PRDO.US,D,20240815,000000,22.94,23.08,22.67,22.77,259723,0
+PRDO.US,D,20240816,000000,22.79,23.11,22.6545,22.84,179967,0
+PRDO.US,D,20240819,000000,22.73,22.98,22.67,22.75,254743,0
+PRDO.US,D,20240820,000000,22.86,22.905,22.33,22.48,274614,0
+PRDO.US,D,20240821,000000,22.57,22.94,22.46,22.8,251212,0
+PRDO.US,D,20240822,000000,22.75,23.035,22.62,22.87,664229,0
+PRDO.US,D,20240823,000000,22.36,23.24,22.36,22.88,521565,0
+PRDO.US,D,20240826,000000,23.08,23.185,22.7,22.74,380540,0
+PRDO.US,D,20240827,000000,22.62,22.71,22.4,22.42,285909,0
+PRDO.US,D,20240828,000000,22.47,22.67,22.04,22.53,281472,0
+PRDO.US,D,20240829,000000,22.72,22.82,22.23,22.49,387814,0
+PRDO.US,D,20240830,000000,22.54,22.75,22.19,22.44,276150,0
+PRDO.US,D,20240903,000000,22.21,22.385,21.61,21.67,579748,0
+PRDO.US,D,20240904,000000,21.72,22.29,21.64,21.97,549617,0
+PRDO.US,D,20240905,000000,21.98,22.188,21.68,21.79,373862,0
+PRDO.US,D,20240906,000000,21.86,21.95,21.25,21.33,303385,0
+PRDO.US,D,20240909,000000,21.2,21.31,20.81,21.13,643312,0
+PRDO.US,D,20240910,000000,21.13,21.335,20.91,21.31,476569,0
+PRDO.US,D,20240911,000000,21.2,21.27,20.64,21.2,381509,0
+PRDO.US,D,20240912,000000,21.36,21.74,21.23,21.71,408952,0
+PRDO.US,D,20240913,000000,21.82,22.3,21.73,22.17,388222,0
+PRDO.US,D,20240916,000000,22.32,22.7,22.16,22.22,460508,0
+PRDO.US,D,20240917,000000,22.37,22.57,21.91,21.92,416071,0
+PRDO.US,D,20240918,000000,21.87,22.16,21.67,21.91,381075,0
+PRDO.US,D,20240919,000000,22.25,22.36,21.8406,22.35,284119,0
+PRDO.US,D,20240920,000000,22.2,22.64,22.01,22.23,2494424,0
+PRDO.US,D,20240923,000000,22.42,22.51,21.9,22.02,333154,0
+PRDO.US,D,20240924,000000,22,22.17,21.75,21.99,252921,0
+PRDO.US,D,20240925,000000,22.06,22.245,21.79,21.91,304010,0
+PRDO.US,D,20240926,000000,22.13,22.27,21.84,21.84,298563,0
+PRDO.US,D,20240927,000000,22.07,22.48,21.99,22.17,219658,0
+PRDO.US,D,20240930,000000,22.06,22.33,22.03,22.24,287396,0
+PRDO.US,D,20241001,000000,22.25,22.25,21.46,21.61,563861,0
+PRDO.US,D,20241002,000000,21.53,21.75,21.165,21.26,406518,0
+PRDO.US,D,20241003,000000,21.11,21.36,20.88,21,248642,0
+PRDO.US,D,20241004,000000,21.28,21.78,21.27,21.58,342126,0
+PRDO.US,D,20241007,000000,21.51,21.5199,21.21,21.35,244202,0
+PRDO.US,D,20241008,000000,21.37,21.39,21.16,21.25,178164,0
+PRDO.US,D,20241009,000000,21.26,21.43,21.08,21.22,185885,0
+PRDO.US,D,20241010,000000,21,21,20.66,20.79,229966,0
+PRDO.US,D,20241011,000000,20.77,21.17,20.77,21.09,229090,0
+PRDO.US,D,20241014,000000,21.05,21.49,20.91,21.41,241003,0
+PRDO.US,D,20241015,000000,21.4,21.73,21.28,21.3,343838,0
+PRDO.US,D,20241016,000000,21.3,21.6,21.3,21.39,263352,0
+PRDO.US,D,20241017,000000,21.47,21.5,20.97,21.41,445190,0
+PRDO.US,D,20241018,000000,21.41,21.41,21.04,21.09,391558,0
+PRDO.US,D,20241021,000000,21.16,21.17,20.55,20.61,319698,0
+PRDO.US,D,20241022,000000,20.6,20.87,20.58,20.84,297253,0
+PRDO.US,D,20241023,000000,20.8,21.4,20.76,21.38,305733,0
+PRDO.US,D,20241024,000000,21.43,21.5,21.13,21.27,312555,0
+PRDO.US,D,20241025,000000,21.27,21.47,20.97,21.17,263247,0
+PRDO.US,D,20241028,000000,21.33,21.62,21.33,21.54,281815,0
+PRDO.US,D,20241029,000000,21.4,22.02,21.4,22,252119,0
+PRDO.US,D,20241030,000000,22.01,22.64,21.98,22.37,285979,0
+PRDO.US,D,20241031,000000,22.43,22.97,22.35,22.35,330249,0
+PRDO.US,D,20241101,000000,22.35,22.44,21.93,22.03,315066,0
+PRDO.US,D,20241104,000000,21.93,22.305,21.81,21.98,244783,0
+PRDO.US,D,20241105,000000,21.89,22.37,21.89,22.24,346630,0
+PRDO.US,D,20241106,000000,23.3,25.12,23.28,24.75,722696,0
+PRDO.US,D,20241107,000000,24.74,24.96,24.24,24.76,458524,0
+PRDO.US,D,20241108,000000,24.8,25.29,24.69,24.93,443647,0
+PRDO.US,D,20241111,000000,25.1,25.6,24.95,25.43,589550,0
+PRDO.US,D,20241112,000000,25.31,25.515,24.85,24.87,491599,0
+PRDO.US,D,20241113,000000,26,29.465,25.75,27.96,970992,0
+PRDO.US,D,20241114,000000,27.96,28.36,25.96,26.3,585334,0
+PRDO.US,D,20241115,000000,26.48,26.72,26.15,26.55,404645,0
+PRDO.US,D,20241118,000000,26.49,26.91,26.42,26.81,293990,0
+PRDO.US,D,20241119,000000,26.69,26.69,26.32,26.4,328295,0
+PRDO.US,D,20241120,000000,26.5,26.55,26.14,26.43,582010,0
+PRDO.US,D,20241121,000000,26.43,27.18,26.37,26.82,752794,0
+PRDO.US,D,20241122,000000,27.08,27.4904,27.025,27.33,404067,0
+PRDO.US,D,20241125,000000,27.49,28.0394,27.48,27.72,529111,0
+PRDO.US,D,20241126,000000,27.58,28.135,27.19,27.38,302817,0
+PRDO.US,D,20241127,000000,27.49,27.77,27.06,27.63,289107,0
+PRDO.US,D,20241129,000000,27.86,27.86,27.115,27.45,188116,0
+PRDO.US,D,20241202,000000,27.45,27.91,27.03,27.81,666469,0
+PRDO.US,D,20241203,000000,27.74,27.75,27.125,27.34,340016,0
+PRDO.US,D,20241204,000000,27.28,27.84,27.27,27.36,416462,0
+PRDO.US,D,20241205,000000,27.26,27.425,27.09,27.24,246175,0
+PRDO.US,D,20241206,000000,27.36,27.385,26.64,26.88,284716,0
+PRDO.US,D,20241209,000000,26.94,27.205,26.68,26.86,289337,0
+PRDO.US,D,20241210,000000,26.83,27.82,26.55,27.53,386266,0
+PRDO.US,D,20241211,000000,27.88,28.32,27.395,27.62,426102,0
+PRDO.US,D,20241212,000000,27.57,27.635,27.08,27.31,398651,0
+PRDO.US,D,20241213,000000,27.23,27.55,27.075,27.35,323634,0
+PRDO.US,D,20241216,000000,27.5,28.09,27.12,28.08,390600,0
+PRDO.US,D,20241217,000000,28.05,28.2532,27.33,27.33,504125,0
+PRDO.US,D,20241218,000000,27.53,27.815,25.9,26.25,442530,0
+PRDO.US,D,20241219,000000,26.39,26.84,26.24,26.7,500446,0
+PRDO.US,D,20241220,000000,26.27,26.78,25.95,26.12,2429787,0
+PRDO.US,D,20241223,000000,26.1,26.415,25.88,26.12,394363,0
+PRDO.US,D,20241224,000000,26.12,26.6,26.04,26.59,175780,0
+PRDO.US,D,20241226,000000,26.44,26.79,26.39,26.75,191519,0
+PRDO.US,D,20241227,000000,26.63,26.7284,26.06,26.31,222425,0
+PRDO.US,D,20241230,000000,26.1,26.44,25.95,26.23,236966,0
+PRDO.US,D,20241231,000000,26.4,26.8806,26.2013,26.47,306147,0
+PRDO.US,D,20250102,000000,26.54,26.78,25.96,26.13,371549,0
+PRDO.US,D,20250103,000000,26.13,26.3,25.77,26.06,284103,0
+PRDO.US,D,20250106,000000,26,26.115,25.55,25.68,336408,0
+PRDO.US,D,20250107,000000,25.68,26.04,25.34,25.69,717434,0
+PRDO.US,D,20250108,000000,25.58,26.63,25.58,26.38,713820,0
+PRDO.US,D,20250110,000000,26,26.27,25.74,25.87,324547,0
+PRDO.US,D,20250113,000000,25.78,26.24,25.48,26.21,251423,0
+PRDO.US,D,20250114,000000,26.46,26.82,26.35,26.78,242264,0
+PRDO.US,D,20250115,000000,27.34,27.45,26.92,27.21,264362,0
+PRDO.US,D,20250116,000000,27.09,27.6,27.09,27.33,267207,0
+PRDO.US,D,20250117,000000,27.7,27.755,27.29,27.67,576764,0
+PRDO.US,D,20250121,000000,27.55,28.17,27.55,27.88,512864,0
+PRDO.US,D,20250122,000000,27.8,27.8574,27.39,27.82,398966,0
+PRDO.US,D,20250123,000000,27.78,28.3,27.75,28.1,436128,0
+PRDO.US,D,20250124,000000,27.99,28.36,27.804,28.31,264337,0
+PRDO.US,D,20250127,000000,28.3,28.87,28.03,28.12,426580,0
+PRDO.US,D,20250128,000000,28.03,28.45,28,28.43,380414,0
+PRDO.US,D,20250129,000000,28.49,28.58,28.03,28.18,305072,0
+PRDO.US,D,20250130,000000,28.28,28.85,28.28,28.65,238937,0
+PRDO.US,D,20250131,000000,28.74,28.9225,28.4,28.78,380793,0
+PRDO.US,D,20250203,000000,28.15,28.87,28.15,28.66,336296,0
+PRDO.US,D,20250204,000000,28.48,28.97,28.19,28.95,287125,0
+PRDO.US,D,20250205,000000,28.95,29.28,28.815,29.15,339565,0
+PRDO.US,D,20250206,000000,29.2,29.21,27.745,28.32,458516,0
+PRDO.US,D,20250207,000000,28.39,28.575,28.15,28.42,424054,0
+PRDO.US,D,20250210,000000,28.42,28.55,28.02,28.45,350462,0
+PRDO.US,D,20250211,000000,28.2,28.5,27.95,28.39,336423,0
+PRDO.US,D,20250212,000000,28.03,28.39,27.92,28.19,251239,0
+PRDO.US,D,20250213,000000,28.26,28.51,28.08,28.3,263984,0
+PRDO.US,D,20250214,000000,28.45,28.64,28.13,28.46,454219,0
+PRDO.US,D,20250218,000000,28.6,28.96,28.09,28.81,757428,0
+PRDO.US,D,20250219,000000,28.8,29.84,27.08,27.11,956790,0
+PRDO.US,D,20250220,000000,26.98,27.64,26.425,27.17,659736,0
+PRDO.US,D,20250221,000000,27.39,27.78,25.93,25.97,674367,0
+PRDO.US,D,20250224,000000,26.21,26.57,25.67,26.12,676467,0
+PRDO.US,D,20250225,000000,26.17,26.29,25.47,25.49,567867,0
+PRDO.US,D,20250226,000000,25.32,26.24,25.31,25.89,575928,0
+PRDO.US,D,20250227,000000,25.85,26.015,25.23,25.27,499507,0
+PRDO.US,D,20250228,000000,25.25,25.8,25.13,25.6,578317,0
+PRDO.US,D,20250303,000000,25.72,26.02,25.51,25.64,604338,0
+PRDO.US,D,20250304,000000,25.41,25.99,25.11,25.8,887233,0
+PRDO.US,D,20250305,000000,25.73,26.25,25.64,25.66,794030,0
+PRDO.US,D,20250306,000000,25.36,25.76,24.93,24.93,676914,0
+PRDO.US,D,20250307,000000,24.89,25.5,23.92,25.3,760562,0
+PRDO.US,D,20250310,000000,25.005,25.565,24.805,25.33,653999,0
+PRDO.US,D,20250311,000000,25.36,25.76,25.14,25.17,646297,0
+PRDO.US,D,20250312,000000,25.27,25.39,24.34,24.34,483833,0
+PRDO.US,D,20250313,000000,24.29,24.36,23.87,24.21,499558,0
+PRDO.US,D,20250314,000000,24.4,24.79,24.29,24.6,400878,0
+PRDO.US,D,20250317,000000,24.54,25.02,24.31,24.91,615426,0
+PRDO.US,D,20250318,000000,24.65,24.84,24.22,24.28,572470,0
+PRDO.US,D,20250319,000000,24.16,24.935,24.16,24.8,590378,0
+PRDO.US,D,20250320,000000,24.13,24.88,24.13,24.48,627084,0
+PRDO.US,D,20250321,000000,24.39,24.79,24.08,24.58,3755844,0
+PRDO.US,D,20250324,000000,24.99,25.46,24.63,25.29,569394,0
+PRDO.US,D,20250325,000000,24.95,25.37,24.81,25.2,345998,0
+PRDO.US,D,20250326,000000,25.31,25.69,24.99,25.25,323305,0
+PRDO.US,D,20250327,000000,25.21,25.74,25.05,25.69,265867,0
+PRDO.US,D,20250328,000000,25.75,25.75,25.19,25.43,292147,0
+PRDO.US,D,20250331,000000,25.09,25.4576,24.82,25.18,654089,0
+PRDO.US,D,20250401,000000,25.06,26.13,24.805,26.12,592641,0
+PRDO.US,D,20250402,000000,25.78,26.575,25.78,26.55,491105,0
+PRDO.US,D,20250403,000000,25.6,26.11,25,25.93,711481,0
+PRDO.US,D,20250404,000000,24.77,25.64,24.62,25.49,948731,0
+PRDO.US,D,20250407,000000,24.86,25.95,24.05,25.3,821613,0
+PRDO.US,D,20250408,000000,25.84,25.98,24.65,24.98,659474,0
+PRDO.US,D,20250409,000000,24.88,26.775,24.43,26.2,820317,0
+PRDO.US,D,20250410,000000,25.79,26.545,25.42,25.77,633573,0
+PRDO.US,D,20250411,000000,25.91,25.96,25.3,25.82,459156,0
+PRDO.US,D,20250414,000000,25.99,26.11,25.42,25.8,418613,0
+PRDO.US,D,20250415,000000,25.77,26.26,25.39,25.93,350974,0
+PRDO.US,D,20250416,000000,26.42,26.42,25.65,25.87,492517,0
+PRDO.US,D,20250417,000000,25.79,26.09,25.08,25.27,597447,0
+PRDO.US,D,20250421,000000,25.2,25.385,24.23,24.24,423636,0
+PRDO.US,D,20250422,000000,24.43,25.06,24.29,24.88,760203,0
+PRDO.US,D,20250423,000000,25.43,25.93,24.86,24.91,470217,0
+PRDO.US,D,20250424,000000,24.94,25.37,24.755,24.77,399512,0
+PRDO.US,D,20250425,000000,24.82,25,24.455,24.92,436476,0
+PRDO.US,D,20250428,000000,25.44,26.11,24.66,24.97,522328,0
+PRDO.US,D,20250429,000000,24.85,25.245,24.735,25.22,262731,0
+PRDO.US,D,20250430,000000,25.07,25.26,24.63,25.12,562176,0
+PRDO.US,D,20250501,000000,25.01,25.41,24.84,25.17,463138,0
+PRDO.US,D,20250502,000000,27.03,30.955,26.22,30.83,1346603,0
+PRDO.US,D,20250505,000000,30.48,31.15,29.99,30.84,871562,0
+PRDO.US,D,20250506,000000,30.5,31.015,30.39,30.5,709210,0
+PRDO.US,D,20250507,000000,30.86,31.2228,30.32,30.35,534378,0
+PRDO.US,D,20250508,000000,30.42,30.714,30.11,30.13,397049,0
+PRDO.US,D,20250509,000000,30.36,31.109,30.26,31.06,479282,0
+PRDO.US,D,20250512,000000,31.84,32.025,30.37,31.08,526853,0
+PRDO.US,D,20250513,000000,31.15,31.49,30.9,31.31,426758,0
+PRDO.US,D,20250514,000000,31.25,31.84,30.8109,30.91,468623,0
+PRDO.US,D,20250515,000000,30.94,31.31,30.855,31.22,355163,0
+PRDO.US,D,20250516,000000,31.25,31.5076,31.1,31.35,324468,0
+PRDO.US,D,20250519,000000,31,31.43,30.9421,31.36,408787,0
+PRDO.US,D,20250520,000000,31.23,31.415,30.915,31.32,1243077,0
+PRDO.US,D,20250521,000000,31.03,31.33,30.72,30.94,550529,0
+PRDO.US,D,20250522,000000,30.83,31.1,30.55,30.73,572233,0
+PRDO.US,D,20250523,000000,30.41,31.17,30.27,31.03,591891,0
+PRDO.US,D,20250527,000000,31.26,32.08,31.015,32.03,570865,0
+PRDO.US,D,20250528,000000,31.88,33.11,31.815,33.09,665861,0
+PRDO.US,D,20250529,000000,33.17,33.47,32.8,32.95,705696,0
+PRDO.US,D,20250530,000000,32.72,34.24,32.66,34.04,782309,0
+PRDO.US,D,20250602,000000,33.78,34.11,33.295,34.1,727676,0
+PRDO.US,D,20250603,000000,34,34.6,33.085,33.77,873848,0
+PRDO.US,D,20250604,000000,33.68,34.14,33.31,33.31,393220,0
+PRDO.US,D,20250605,000000,33.24,33.32,32.6,33.27,503062,0
+PRDO.US,D,20250606,000000,33.65,33.67,32.9,33,591164,0
+PRDO.US,D,20250609,000000,33.13,33.13,31.17,32.27,814643,0
+PRDO.US,D,20250610,000000,32.28,32.455,31.52,31.77,684189,0
+PRDO.US,D,20250611,000000,31.97,32.43,31.88,32.19,518993,0
+PRDO.US,D,20250612,000000,32,32.335,31.81,31.88,670347,0
+PRDO.US,D,20250613,000000,31.16,31.86,31.14,31.85,672130,0
+PRDO.US,D,20250616,000000,32.07,32.65,31.81,31.83,498938,0
+PRDO.US,D,20250617,000000,31.55,31.97,31.29,31.76,591429,0
+PRDO.US,D,20250618,000000,31.76,32.32,31.76,32.3,535674,0
+PRDO.US,D,20250620,000000,32.49,32.68,32.11,32.18,953612,0
+PRDO.US,D,20250623,000000,32.25,33.06,31.7,33.05,463210,0
+PRDO.US,D,20250624,000000,33.22,33.44,32.49,32.61,338036,0
+PRDO.US,D,20250625,000000,32.45,32.53,32.01,32.07,445151,0
+PRDO.US,D,20250626,000000,32.23,32.45,31.72,32.4,484274,0
+PRDO.US,D,20250627,000000,32.39,33.06,32.045,32.98,1377380,0
+PRDO.US,D,20250630,000000,33.05,33.175,32.3,32.69,693852,0
+PRDO.US,D,20250701,000000,32.67,32.96,32.23,32.56,735500,0
+PRDO.US,D,20250702,000000,32.56,32.58,31.03,31.6,652071,0
+PRDO.US,D,20250703,000000,31.65,32.037,30.98,32.02,474031,0
+PRDO.US,D,20250707,000000,31.66,31.86,30.8,30.98,689211,0
+PRDO.US,D,20250708,000000,31.09,31.39,30.09,30.28,711611,0
+PRDO.US,D,20250709,000000,30.4,30.46,29.61,30.015,694979,0
+PRDO.US,D,20250710,000000,29.87,30.3,29.35,29.53,639128,0
+PRDO.US,D,20250711,000000,29.58,29.7825,28.96,29.31,604701,0
+PRDO.US,D,20250714,000000,29.39,29.55,29.05,29.12,499746,0
+PRDO.US,D,20250715,000000,29.2,29.41,28.9,29.33,577682,0
+PRDO.US,D,20250716,000000,29.32,29.6886,29.03,29.255,681904,0
+PRDO.US,D,20250717,000000,29.27,29.72,28.95,29.71,692215,0
+PRDO.US,D,20250718,000000,29.85,30.0476,29.55,29.65,1256414,0
+PRDO.US,D,20250721,000000,29.77,29.99,28.32,28.96,651263,0
+PRDO.US,D,20250722,000000,28.95,29.14,28.59,28.745,770244,0
+PRDO.US,D,20250723,000000,28.79,28.84,28.225,28.75,683636,0
+PRDO.US,D,20250724,000000,28.75,28.84,28.27,28.53,552842,0
+PRDO.US,D,20250725,000000,28.6,28.64,28.3,28.45,589298,0
+PRDO.US,D,20250728,000000,28.35,28.74,27.64,28.39,618725,0
+PRDO.US,D,20250729,000000,28.57,28.71,28.28,28.56,538973,0
+PRDO.US,D,20250730,000000,28.64,28.905,28.35,28.65,587008,0
+PRDO.US,D,20250731,000000,28.51,28.935,28.27,28.78,828501,0
+PRDO.US,D,20250801,000000,29.89,31.05,29.31,29.7,1364830,0
+PRDO.US,D,20250804,000000,29.62,29.77,27.87,28.08,1158173,0
+PRDO.US,D,20250805,000000,28.14,29.385,27.9,29.31,1386098,0
+PRDO.US,D,20250806,000000,29.39,31.31,29.38,31.28,1239354,0
+PRDO.US,D,20250807,000000,31.22,31.32,30.215,30.86,1054004,0
+PRDO.US,D,20250808,000000,30.83,31.41,30.36,31.24,836939,0
+PRDO.US,D,20250811,000000,31.13,31.64,30.7,30.91,859139,0
+PRDO.US,D,20250812,000000,30.9,32.06,30.49,31.97,817047,0
+PRDO.US,D,20250813,000000,32.1,32.42,31.6,32.09,706453,0
+PRDO.US,D,20250814,000000,32.05,32.28,31.57,31.94,546778,0
+PRDO.US,D,20250815,000000,32.01,32.01,31.475,31.79,685975,0
+PRDO.US,D,20250818,000000,31.71,32.027,31.5,31.87,564788,0
+PRDO.US,D,20250819,000000,31.87,32.5,31.77,32.48,532637,0
+PRDO.US,D,20250820,000000,32.5,32.6,32.05,32.34,516378,0
+PRDO.US,D,20250821,000000,32.38,32.86,32.375,32.79,582564,0
+PRDO.US,D,20250822,000000,33,33.87,32.6,33.37,852655,0
+PRDO.US,D,20250825,000000,33.37,33.595,32.855,33.06,576318,0
+PRDO.US,D,20250826,000000,32.88,32.915,32.41,32.6,479049,0
+PRDO.US,D,20250827,000000,32.51,33.1532,32.31,32.85,588449,0
+PRDO.US,D,20250828,000000,32.82,33.045,32.515,32.85,458010,0
+PRDO.US,D,20250829,000000,32.95,32.96,32.485,32.74,520602,0
+PRDO.US,D,20250902,000000,32.57,32.87,32.53,32.81,459485,0
+PRDO.US,D,20250903,000000,32.65,33.0999,32.65,32.9,527489,0
+PRDO.US,D,20250904,000000,33.03,33.275,32.7,32.88,440976,0
+PRDO.US,D,20250905,000000,32.88,33.24,32.375,32.92,474539,0
+PRDO.US,D,20250908,000000,32.96,33.53,32.5926,33.49,393000,0
+PRDO.US,D,20250909,000000,33.5,33.57,33.11,33.35,468305,0
+PRDO.US,D,20250910,000000,33.37,33.425,32.68,33.32,506394,0
+PRDO.US,D,20250911,000000,33.42,34.85,33.295,34.77,487996,0
+PRDO.US,D,20250912,000000,34.63,35.15,34.39,34.83,523726,0
+PRDO.US,D,20250915,000000,34.79,35.13,34.21,34.95,534562,0
+PRDO.US,D,20250916,000000,34.64,35.4,34.2,35.13,496565,0
+PRDO.US,D,20250917,000000,35.04,35.63,34.95,35.32,450779,0
+PRDO.US,D,20250918,000000,35.3,35.775,35.07,35.55,572307,0
+PRDO.US,D,20250919,000000,35.77,35.9,34.87,34.94,1676319,0
+PRDO.US,D,20250922,000000,35.11,35.95,34.8607,35.88,603513,0
+PRDO.US,D,20250923,000000,35.82,36.0186,35.59,35.68,429351,0
+PRDO.US,D,20250924,000000,35.74,36.18,35.46,35.87,433284,0
+PRDO.US,D,20250925,000000,35.96,36.6,35.805,36.58,360082,0
+PRDO.US,D,20250926,000000,36.55,37.13,36.5,37,329760,0
+PRDO.US,D,20250929,000000,37.05,37.88,36.975,37.53,499089,0
+PRDO.US,D,20250930,000000,37.41,37.7,36.97,37.66,573245,0
+PRDO.US,D,20251001,000000,37.69,38.0249,37.02,37.17,467604,0
+PRDO.US,D,20251002,000000,37.13,37.44,36.66,37.15,359336,0
+PRDO.US,D,20251003,000000,37.15,37.6242,36.51,36.6,371923,0
+PRDO.US,D,20251006,000000,36.51,36.89,35.78,35.91,615475,0
+PRDO.US,D,20251007,000000,35.83,35.925,34.29,34.63,636642,0
+PRDO.US,D,20251008,000000,34.77,35.18,34.6,35.1,333488,0
+PRDO.US,D,20251009,000000,35.07,35.275,34.77,34.8,392867,0
+PRDO.US,D,20251010,000000,34.85,35.0325,34.29,34.62,278540,0
+PRDO.US,D,20251013,000000,34.72,34.945,34.35,34.5,282179,0
+PRDO.US,D,20251014,000000,34.3,35.11,34.28,34.9,395269,0
+PRDO.US,D,20251015,000000,34.77,35.76,34.59,35.09,453254,0
+PRDO.US,D,20251016,000000,35.01,35.38,34.55,34.81,410267,0
+PRDO.US,D,20251017,000000,34.83,35.225,34.56,35.11,354255,0
+PRDO.US,D,20251020,000000,35.44,35.85,35.03,35.7,309196,0
+PRDO.US,D,20251021,000000,35.7,36.52,35.14,36.43,327999,0
+PRDO.US,D,20251022,000000,36.58,36.92,36.08,36.46,400555,0
+PRDO.US,D,20251023,000000,36.45,37.02,36.18,36.83,239657,0
+PRDO.US,D,20251024,000000,36.83,37.15,36.63,36.88,250676,0
+PRDO.US,D,20251027,000000,36.41,37.22,36.41,37.03,621630,0
+PRDO.US,D,20251028,000000,36.88,37.09,36.395,36.69,261945,0
+PRDO.US,D,20251029,000000,36.36,36.36,34.3,34.64,615500,0
+PRDO.US,D,20251030,000000,34.99,35.87,34.85,35.29,528025,0
+PRDO.US,D,20251031,000000,35.05,35.05,31.49,31.76,1156185,0
+PRDO.US,D,20251103,000000,31.87,31.93,30.52,30.89,990916,0
+PRDO.US,D,20251104,000000,31.02,31.51,30.47,31.01,999368,0
+PRDO.US,D,20251105,000000,33,33.69,29.25,30.4,1015313,0
+PRDO.US,D,20251106,000000,29.57,30.57,29.3119,29.79,1143131,0
+PRDO.US,D,20251107,000000,30,31.1,29.65,30.13,1050438,0
+PRDO.US,D,20251110,000000,30.21,31.1,29.9001,30.69,708784,0
+PRDO.US,D,20251111,000000,30.69,31.63,30.64,31.53,577294,0
+PRDO.US,D,20251112,000000,31.42,31.68,31.19,31.29,646207,0
+PRDO.US,D,20251113,000000,31.3,31.4488,30.6801,31.23,971886,0
+PRDO.US,D,20251114,000000,31.06,31.5105,30.82,31.12,523247,0
+PRDO.US,D,20251117,000000,30.68,31.17,29.86,30.13,1070382,0
+PRDO.US,D,20251118,000000,30.15,31.04,29.41,29.64,971664,0
+PRDO.US,D,20251119,000000,29.64,29.82,29.22,29.53,674480,0
+PRDO.US,D,20251120,000000,29.75,30.05,29.15,29.165,804130,0
+PRDO.US,D,20251121,000000,29.17,29.38,28.48,28.79,1098565,0
+PRDO.US,D,20251124,000000,28.75,29.325,26.655,27.41,1578428,0
+PRDO.US,D,20251125,000000,27.7,28.45,27.64,27.92,1231503,0
+PRDO.US,D,20251126,000000,27.92,28.38,27.78,27.95,1055389,0
+PRDO.US,D,20251128,000000,27.8,28.38,27.5631,27.96,487051,0
+PRDO.US,D,20251201,000000,27.75,28.389,27.57,27.83,841775,0
+PRDO.US,D,20251202,000000,27.95,28.85,27.675,28.6,1059478,0
+PRDO.US,D,20251203,000000,28.6,29.03,28.28,28.39,928910,0
+PRDO.US,D,20251204,000000,28.45,28.78,28.28,28.52,502988,0
+PRDO.US,D,20251205,000000,28.39,28.585,27.87,28.24,955824,0
+PRDO.US,D,20251208,000000,28.24,28.59,27.87,28.23,768034,0
+PRDO.US,D,20251209,000000,28.19,28.405,27.8228,28.2,690664,0
+PRDO.US,D,20251210,000000,28.39,28.73,28.18,28.39,717458,0
+PRDO.US,D,20251211,000000,28.56,28.92,28.4,28.71,648681,0
+PRDO.US,D,20251212,000000,28.82,29.26,28.47,28.87,827037,0
+PRDO.US,D,20251215,000000,29.09,29.84,28.86,29.07,1061986,0
+PRDO.US,D,20251216,000000,29.08,29.65,28.93,29.49,926277,0
+PRDO.US,D,20251217,000000,29.49,29.78,28.63,28.87,983600,0
+PRDO.US,D,20251218,000000,29.02,29.61,28.78,29.14,652614,0
+PRDO.US,D,20251219,000000,29.01,29.85,29.01,29.32,1727974,0
+PRDO.US,D,20251222,000000,29.27,29.86,29.185,29.51,500972,0
+PRDO.US,D,20251223,000000,29.55,29.97,29.51,29.73,621054,0
+PRDO.US,D,20251224,000000,29.59,29.885,29.53,29.72,204174,0
+PRDO.US,D,20251226,000000,29.77,29.83,29.49,29.77,274162,0
+PRDO.US,D,20251229,000000,29.77,29.99,29.6,29.82,354628,0
+PRDO.US,D,20251230,000000,29.73,29.98,29.73,29.84,371061,0
+PRDO.US,D,20251231,000000,29.8,29.8,29.29,29.33,496544,0
+PRDO.US,D,20260102,000000,29.3,29.64,29.01,29.1,433660,0
+PRDO.US,D,20260105,000000,29.38,31.655,29.08,31.17,762056,0
+PRDO.US,D,20260106,000000,30.91,31.63,30.55,31.58,574126,0
+PRDO.US,D,20260107,000000,31.65,31.73,31.17,31.47,699230,0
+PRDO.US,D,20260108,000000,31.38,32.16,31.38,32.14,527897,0
+PRDO.US,D,20260109,000000,32.02,32.42,31.66,32.14,431903,0
+PRDO.US,D,20260112,000000,32.13,32.4,31.8201,31.98,421912,0
+PRDO.US,D,20260113,000000,32.08,32.155,31.47,31.6,338876,0
+PRDO.US,D,20260114,000000,31.55,31.8399,30.84,30.97,418671,0
+PRDO.US,D,20260115,000000,31.11,32.02,31.08,31.81,439866,0
+PRDO.US,D,20260116,000000,31.67,31.85,31.2301,31.57,384853,0
+PRDO.US,D,20260120,000000,31.5,31.75,31.29,31.61,314577,0
+PRDO.US,D,20260121,000000,31.77,32.5,31.64,32.4,292034,0
+PRDO.US,D,20260122,000000,32.62,33.13,32.3,32.615,513934,0
+PRDO.US,D,20260123,000000,32.38,32.63,31.78,32.05,223786,0
+PRDO.US,D,20260126,000000,31.96,32.3719,31.455,31.82,424277,0
+PRDO.US,D,20260127,000000,31.87,32.18,31.48,31.65,341722,0
+PRDO.US,D,20260128,000000,32.2,32.74,31.71,31.79,333040,0
+PRDO.US,D,20260129,000000,32.01,32.29,31.03,31.77,525716,0
+PRDO.US,D,20260130,000000,31.45,32.44,31.37,32.03,483910,0
+PRDO.US,D,20260202,000000,31.97,32.83,31.68,32.64,463973,0
+PRDO.US,D,20260203,000000,32.37,32.44,30.81,31.25,482116,0
+PRDO.US,D,20260204,000000,31.23,31.75,30.865,31.44,323141,0
+PRDO.US,D,20260205,000000,31.54,32.16,31.27,31.66,374809,0
+PRDO.US,D,20260206,000000,31.81,32.09,31.63,31.71,368781,0
+PRDO.US,D,20260209,000000,31.61,31.61,31.08,31.32,297708,0
+PRDO.US,D,20260210,000000,31.16,31.73,31.09,31.27,391800,0
+PRDO.US,D,20260211,000000,31.44,31.472,30.46,30.47,409168,0
+PRDO.US,D,20260212,000000,30.58,30.705,29.6925,30.47,517732,0
+PRDO.US,D,20260213,000000,30.32,31.66,30.225,31.43,455607,0
+PRDO.US,D,20260217,000000,31.54,31.87,31.39,31.79,598342,0
+PRDO.US,D,20260218,000000,31.75,32.43,31.55,31.94,378512,0
diff --git a/daily/us/nasdaq stocks/2/pt.us.txt b/daily/us/nasdaq stocks/2/pt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e69de29bb2d1d6434b8b29ae775ad8c2e48c5391
diff --git a/daily/us/nasdaq stocks/2/ptnm.us.txt b/daily/us/nasdaq stocks/2/ptnm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e69de29bb2d1d6434b8b29ae775ad8c2e48c5391
diff --git a/daily/us/nasdaq stocks/2/qeta.us.txt b/daily/us/nasdaq stocks/2/qeta.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dd94fba3c9b4d07157652831c38a5873b191f0e1
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/qeta.us.txt	
@@ -0,0 +1,291 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QETA.US,D,20231201,000000,10.08,10.09,10.08,10.08,127892,0
+QETA.US,D,20231204,000000,10.08,10.09,10.07,10.08,249374,0
+QETA.US,D,20231205,000000,10.08,10.09,10.07,10.08,368089,0
+QETA.US,D,20231206,000000,10.08,10.08,10.07,10.08,79922,0
+QETA.US,D,20231207,000000,10.09,10.1,10.08,10.08,282124,0
+QETA.US,D,20231208,000000,10.09,10.09,10.09,10.09,50000,0
+QETA.US,D,20231211,000000,10.09,10.1,10.08,10.08,578005,0
+QETA.US,D,20231212,000000,10.09,10.1,10.085,10.0942,377806,0
+QETA.US,D,20231213,000000,10.09,10.1,10.09,10.1,1568,0
+QETA.US,D,20231214,000000,10.1,10.1,10.09,10.1,101457,0
+QETA.US,D,20231215,000000,10.1,10.1,10.09,10.09,166412,0
+QETA.US,D,20231219,000000,10.1,10.1,10.09,10.1,282733,0
+QETA.US,D,20231222,000000,10.085,10.09,10.08,10.09,11306,0
+QETA.US,D,20231229,000000,10.109,10.11,10.109,10.11,3003,0
+QETA.US,D,20240102,000000,10.09,10.11,10.09,10.11,13920,0
+QETA.US,D,20240103,000000,10.12,10.12,10.12,10.12,612,0
+QETA.US,D,20240104,000000,10.13,10.1395,10.13,10.1395,35298,0
+QETA.US,D,20240105,000000,10.14,10.14,10.14,10.14,100,0
+QETA.US,D,20240108,000000,10.1092,10.15,10.1092,10.13,43720,0
+QETA.US,D,20240109,000000,10.1101,10.1101,10.1101,10.1101,2285,0
+QETA.US,D,20240110,000000,10.14,10.14,10.14,10.14,187,0
+QETA.US,D,20240111,000000,10.14,10.14,10.13,10.13,2723,0
+QETA.US,D,20240116,000000,10.14,10.14,10.14,10.14,500,0
+QETA.US,D,20240118,000000,10.14,10.14,10.14,10.14,29301,0
+QETA.US,D,20240119,000000,10.1403,10.1403,10.14,10.14,321,0
+QETA.US,D,20240122,000000,10.15,10.19,10.14,10.14,30839,0
+QETA.US,D,20240125,000000,10.22,10.22,10.22,10.22,231,0
+QETA.US,D,20240129,000000,10.1682,10.21,10.15,10.2,97054,0
+QETA.US,D,20240130,000000,10.22,10.22,10.2109,10.2109,8509,0
+QETA.US,D,20240131,000000,10.1901,10.34,10.18,10.18,19091,0
+QETA.US,D,20240201,000000,10.2,10.25,10.19,10.25,17795,0
+QETA.US,D,20240205,000000,10.2,10.21,10.2,10.2,30204,0
+QETA.US,D,20240206,000000,10.2,10.2,10.2,10.2,3720,0
+QETA.US,D,20240207,000000,10.2031,10.2074,10.2,10.2,35189,0
+QETA.US,D,20240208,000000,10.2,10.2,10.2,10.2,21739,0
+QETA.US,D,20240209,000000,10.2,10.2001,10.2,10.2,17811,0
+QETA.US,D,20240215,000000,10.18,10.18,10.18,10.18,16600,0
+QETA.US,D,20240216,000000,10.21,10.25,10.165,10.165,3033,0
+QETA.US,D,20240221,000000,10.18,10.18,10.18,10.18,1762,0
+QETA.US,D,20240223,000000,10.18,10.18,10.18,10.18,126,0
+QETA.US,D,20240226,000000,10.18,10.18,10.18,10.18,2930,0
+QETA.US,D,20240227,000000,10.18,10.19,10.18,10.18,226375,0
+QETA.US,D,20240228,000000,10.2201,10.255,10.18,10.18,15834,0
+QETA.US,D,20240301,000000,10.18,10.18,10.18,10.18,133,0
+QETA.US,D,20240304,000000,10.18,10.2,10.18,10.18,66708,0
+QETA.US,D,20240305,000000,10.18,10.185,10.18,10.185,15464,0
+QETA.US,D,20240312,000000,10.18,10.18,10.18,10.18,3790,0
+QETA.US,D,20240313,000000,10.18,10.18,10.18,10.18,108,0
+QETA.US,D,20240314,000000,10.19,10.19,10.18,10.18,7120,0
+QETA.US,D,20240319,000000,10.17,10.1767,10.17,10.1767,7598,0
+QETA.US,D,20240320,000000,10.17,10.17,10.17,10.17,2100,0
+QETA.US,D,20240321,000000,10.17,10.17,10.17,10.17,23112,0
+QETA.US,D,20240326,000000,10.17,10.1701,10.17,10.1701,4533,0
+QETA.US,D,20240327,000000,10.18,10.18,10.18,10.18,3287,0
+QETA.US,D,20240402,000000,10.19,10.2,10.19,10.19,15012,0
+QETA.US,D,20240403,000000,10.2,10.21,10.19,10.21,26676,0
+QETA.US,D,20240408,000000,10.21,10.22,10.21,10.22,5706,0
+QETA.US,D,20240409,000000,10.22,10.22,10.215,10.22,10906,0
+QETA.US,D,20240410,000000,10.23,10.23,10.225,10.23,11482,0
+QETA.US,D,20240411,000000,10.21,10.21,10.21,10.21,1220,0
+QETA.US,D,20240412,000000,10.221,10.23,10.22,10.23,1331,0
+QETA.US,D,20240417,000000,10.23,10.23,10.23,10.23,1435,0
+QETA.US,D,20240419,000000,10.21,10.23,10.21,10.21,800,0
+QETA.US,D,20240429,000000,10.238,10.238,10.22,10.22,2061,0
+QETA.US,D,20240430,000000,10.24,10.24,10.24,10.24,100,0
+QETA.US,D,20240501,000000,10.25,10.25,10.2396,10.25,6530,0
+QETA.US,D,20240508,000000,10.23,10.23,10.23,10.23,1400,0
+QETA.US,D,20240509,000000,10.24,10.25,10.24,10.25,803,0
+QETA.US,D,20240513,000000,10.26,10.26,10.26,10.26,37060,0
+QETA.US,D,20240514,000000,10.27,10.27,10.24,10.24,3401,0
+QETA.US,D,20240516,000000,10.25,10.25,10.25,10.25,3331,0
+QETA.US,D,20240520,000000,10.28,10.32,10.28,10.32,13311,0
+QETA.US,D,20240521,000000,10.31,10.31,10.31,10.31,163,0
+QETA.US,D,20240522,000000,10.29,10.29,10.29,10.29,203,0
+QETA.US,D,20240523,000000,10.29,10.29,10.29,10.29,106,0
+QETA.US,D,20240524,000000,10.29,10.29,10.29,10.29,3164,0
+QETA.US,D,20240528,000000,10.29,10.3,10.29,10.3,4466,0
+QETA.US,D,20240529,000000,10.29,10.3,10.29,10.3,4200,0
+QETA.US,D,20240531,000000,10.31,10.31,10.31,10.31,5046,0
+QETA.US,D,20240603,000000,10.3,10.33,10.3,10.33,8770,0
+QETA.US,D,20240604,000000,10.31,10.31,10.31,10.31,3998,0
+QETA.US,D,20240605,000000,10.32,10.3266,10.32,10.32,8106,0
+QETA.US,D,20240606,000000,10.33,10.35,10.33,10.35,10000,0
+QETA.US,D,20240607,000000,10.335,10.335,10.335,10.335,1323,0
+QETA.US,D,20240610,000000,10.32,10.34,10.32,10.335,3419,0
+QETA.US,D,20240611,000000,10.34,10.34,10.33,10.34,7972,0
+QETA.US,D,20240612,000000,10.34,10.34,10.33,10.33,226,0
+QETA.US,D,20240614,000000,10.34,10.34,10.34,10.34,6705,0
+QETA.US,D,20240617,000000,10.345,10.345,10.34,10.34,980,0
+QETA.US,D,20240618,000000,10.34,10.34,10.34,10.34,100000,0
+QETA.US,D,20240620,000000,10.341,10.35,10.34,10.34,1453,0
+QETA.US,D,20240621,000000,10.428,10.428,10.34,10.35,112127,0
+QETA.US,D,20240625,000000,10.34,10.36,10.34,10.34,28826,0
+QETA.US,D,20240627,000000,10.4104,10.4104,10.34,10.35,24975,0
+QETA.US,D,20240628,000000,10.35,10.35,10.35,10.35,1600,0
+QETA.US,D,20240701,000000,10.375,10.375,10.35,10.3667,7399,0
+QETA.US,D,20240702,000000,10.375,10.375,10.35,10.35,6025,0
+QETA.US,D,20240703,000000,10.35,10.35,10.35,10.35,1825,0
+QETA.US,D,20240705,000000,10.36,10.395,10.35,10.39,33207,0
+QETA.US,D,20240708,000000,10.4,10.4,10.3601,10.3734,5505,0
+QETA.US,D,20240710,000000,10.38,10.38,10.35,10.35,12997,0
+QETA.US,D,20240712,000000,10.35,10.38,10.35,10.38,4327,0
+QETA.US,D,20240715,000000,10.35,10.35,10.35,10.35,192,0
+QETA.US,D,20240716,000000,10.35,10.3563,10.35,10.35,206875,0
+QETA.US,D,20240717,000000,10.35,10.3505,10.3,10.33,25757,0
+QETA.US,D,20240718,000000,10.31,10.31,10.31,10.31,1776,0
+QETA.US,D,20240722,000000,10.32,10.35,10.3,10.3,36040,0
+QETA.US,D,20240723,000000,10.34,10.34,10.3,10.31,4240,0
+QETA.US,D,20240724,000000,10.25,10.33,10.25,10.33,18181,0
+QETA.US,D,20240726,000000,10.3,10.335,10.3,10.33,6862,0
+QETA.US,D,20240729,000000,10.315,10.315,10.315,10.315,227,0
+QETA.US,D,20240730,000000,10.335,10.335,10.335,10.335,600,0
+QETA.US,D,20240802,000000,10.3342,10.3342,10.33,10.33,7740,0
+QETA.US,D,20240805,000000,10.32,10.35,10.32,10.35,238815,0
+QETA.US,D,20240806,000000,10.36,10.36,10.35,10.36,174763,0
+QETA.US,D,20240812,000000,10.36,10.365,10.36,10.365,28984,0
+QETA.US,D,20240815,000000,10.36,10.37,10.36,10.37,1926,0
+QETA.US,D,20240821,000000,10.37,10.37,10.37,10.37,25200,0
+QETA.US,D,20240822,000000,10.37,10.38,10.37,10.38,153003,0
+QETA.US,D,20240823,000000,10.39,10.39,10.37,10.37,183057,0
+QETA.US,D,20240828,000000,10.37,10.37,10.37,10.37,1132,0
+QETA.US,D,20240829,000000,10.38,10.38,10.36,10.37,338298,0
+QETA.US,D,20240903,000000,10.36,10.36,10.36,10.36,1550,0
+QETA.US,D,20240905,000000,10.378,10.38,10.378,10.38,614,0
+QETA.US,D,20240909,000000,10.361,10.361,10.36,10.3601,2424,0
+QETA.US,D,20240910,000000,10.39,10.39,10.38,10.38,93354,0
+QETA.US,D,20240911,000000,10.39,10.39,10.375,10.38,92410,0
+QETA.US,D,20240912,000000,10.3796,10.38,10.3796,10.38,25798,0
+QETA.US,D,20240916,000000,10.37,10.37,10.37,10.37,30145,0
+QETA.US,D,20240917,000000,10.38,10.38,10.365,10.37,435397,0
+QETA.US,D,20240918,000000,10.3796,10.4,10.37,10.37,2021,0
+QETA.US,D,20240919,000000,10.371,10.371,10.37,10.37,2981,0
+QETA.US,D,20240926,000000,10.39,10.3901,10.39,10.3901,3083,0
+QETA.US,D,20240930,000000,10.4,10.4,10.395,10.4,16208,0
+QETA.US,D,20241002,000000,10.4,10.41,10.4,10.41,7812,0
+QETA.US,D,20241008,000000,10.42,10.4201,10.42,10.4201,8001,0
+QETA.US,D,20241009,000000,10.43,10.43,10.43,10.43,9000,0
+QETA.US,D,20241010,000000,10.42,10.4201,10.4,10.4,7540,0
+QETA.US,D,20241011,000000,10.42,10.44,10.4,10.4,60821,0
+QETA.US,D,20241014,000000,10.45,10.45,10.445,10.445,4060,0
+QETA.US,D,20241015,000000,10.44,10.4401,10.43,10.435,22384,0
+QETA.US,D,20241016,000000,10.45,10.45,10.445,10.45,20230,0
+QETA.US,D,20241017,000000,10.455,10.455,10.455,10.455,1000,0
+QETA.US,D,20241018,000000,10.46,10.49,10.46,10.49,74508,0
+QETA.US,D,20241022,000000,10.45,10.45,10.44,10.44,5881,0
+QETA.US,D,20241023,000000,10.45,10.45,10.45,10.45,101,0
+QETA.US,D,20241024,000000,10.4646,10.4646,10.4646,10.4646,370,0
+QETA.US,D,20241028,000000,10.4472,10.47,10.4472,10.47,7814,0
+QETA.US,D,20241029,000000,10.47,10.47,10.47,10.47,4430,0
+QETA.US,D,20241030,000000,10.48,10.4857,10.48,10.4857,1285,0
+QETA.US,D,20241031,000000,10.49,10.5,10.48,10.5,81793,0
+QETA.US,D,20241101,000000,10.4788,10.48,10.4788,10.48,1025,0
+QETA.US,D,20241104,000000,10.4696,10.48,10.4696,10.48,8747,0
+QETA.US,D,20241105,000000,10.48,10.48,10.48,10.48,11434,0
+QETA.US,D,20241106,000000,10.5,10.5,10.49,10.49,611,0
+QETA.US,D,20241107,000000,10.49,10.495,10.49,10.495,1655,0
+QETA.US,D,20241108,000000,10.495,10.5,10.495,10.5,3076,0
+QETA.US,D,20241111,000000,10.495,10.495,10.49,10.49,81453,0
+QETA.US,D,20241112,000000,10.495,10.5,10.495,10.495,51306,0
+QETA.US,D,20241114,000000,10.5,10.5,10.5,10.5,3524,0
+QETA.US,D,20241115,000000,10.49,10.5,10.49,10.5,57672,0
+QETA.US,D,20241118,000000,10.49,10.5,10.49,10.5,1330,0
+QETA.US,D,20241119,000000,10.501,10.501,10.5,10.5,7940,0
+QETA.US,D,20241120,000000,10.505,10.505,10.5,10.5001,6220,0
+QETA.US,D,20241121,000000,10.51,10.51,10.5,10.5,101727,0
+QETA.US,D,20241122,000000,10.5,10.51,10.5,10.5,23151,0
+QETA.US,D,20241125,000000,10.505,10.51,10.505,10.505,6763,0
+QETA.US,D,20241126,000000,10.53,10.5357,10.52,10.5228,2005,0
+QETA.US,D,20241127,000000,10.52,10.5241,10.52,10.5241,1511,0
+QETA.US,D,20241202,000000,10.5226,10.5226,10.5226,10.5226,1792,0
+QETA.US,D,20241203,000000,10.53,10.53,10.5268,10.5268,838,0
+QETA.US,D,20241204,000000,10.525,10.53,10.525,10.53,19059,0
+QETA.US,D,20241206,000000,10.54,10.54,10.54,10.54,2890,0
+QETA.US,D,20241210,000000,10.54,10.54,10.54,10.54,1801,0
+QETA.US,D,20241211,000000,10.54,10.54,10.54,10.54,2002,0
+QETA.US,D,20241212,000000,10.55,10.55,10.545,10.545,1211,0
+QETA.US,D,20241213,000000,10.57,10.6,10.57,10.5765,4999,0
+QETA.US,D,20241216,000000,10.545,10.59,10.545,10.59,73309,0
+QETA.US,D,20241217,000000,10.58,10.58,10.53,10.53,125424,0
+QETA.US,D,20241219,000000,10.5636,10.5636,10.5636,10.5636,1328,0
+QETA.US,D,20241220,000000,10.57,10.57,10.53,10.54,23440,0
+QETA.US,D,20241223,000000,10.557,10.56,10.55,10.55,6099,0
+QETA.US,D,20241224,000000,10.55,10.55,10.54,10.55,19877,0
+QETA.US,D,20241226,000000,10.56,10.56,10.53,10.55,554631,0
+QETA.US,D,20241227,000000,10.5571,10.5866,10.54,10.55,1301,0
+QETA.US,D,20241230,000000,10.5798,10.58,10.55,10.58,3785,0
+QETA.US,D,20241231,000000,10.55,10.55,10.55,10.55,581,0
+QETA.US,D,20250102,000000,10.5,11.55,10.5,10.58,14404,0
+QETA.US,D,20250103,000000,10.6,10.6,10.55,10.55,1211,0
+QETA.US,D,20250106,000000,10.63,10.63,10.55,10.55,1500,0
+QETA.US,D,20250107,000000,10.55,10.55,10.55,10.55,392,0
+QETA.US,D,20250108,000000,10.55,10.5854,10.55,10.55,3919,0
+QETA.US,D,20250110,000000,10.55,10.55,10.55,10.55,292,0
+QETA.US,D,20250113,000000,10.55,10.55,10.55,10.55,217,0
+QETA.US,D,20250114,000000,10.55,10.55,10.55,10.55,608,0
+QETA.US,D,20250115,000000,10.5728,10.63,10.5728,10.63,9259,0
+QETA.US,D,20250116,000000,10.64,10.64,10.57,10.57,47623,0
+QETA.US,D,20250121,000000,10.61,10.61,10.57,10.61,2606,0
+QETA.US,D,20250123,000000,10.57,10.62,10.57,10.57,1735,0
+QETA.US,D,20250124,000000,10.56,10.61,10.56,10.56,414,0
+QETA.US,D,20250127,000000,10.56,10.74,10.56,10.61,21372,0
+QETA.US,D,20250128,000000,10.75,10.75,10.75,10.75,348,0
+QETA.US,D,20250129,000000,10.63,10.63,10.63,10.63,1290,0
+QETA.US,D,20250130,000000,10.59,10.61,10.59,10.61,341,0
+QETA.US,D,20250131,000000,10.58,10.59,10.58,10.59,237,0
+QETA.US,D,20250203,000000,10.5913,10.5913,10.51,10.51,769,0
+QETA.US,D,20250204,000000,10.5,10.55,10.5,10.5301,3290,0
+QETA.US,D,20250205,000000,10.69,10.69,10.69,10.69,173,0
+QETA.US,D,20250206,000000,10.58,10.58,10.53,10.53,229,0
+QETA.US,D,20250207,000000,10.63,10.63,10.63,10.63,143,0
+QETA.US,D,20250210,000000,10.63,10.63,10.63,10.63,4533,0
+QETA.US,D,20250211,000000,10.7,10.71,10.62,10.62,50011,0
+QETA.US,D,20250212,000000,10.7,10.7,10.7,10.7,148,0
+QETA.US,D,20250224,000000,10.7,10.7,10.7,10.7,1190,0
+QETA.US,D,20250226,000000,10.7,10.7,10.63,10.7,816,0
+QETA.US,D,20250227,000000,10.64,10.67,10.64,10.67,1000,0
+QETA.US,D,20250228,000000,10.7,10.7,10.7,10.7,687,0
+QETA.US,D,20250306,000000,10.62,10.62,10.62,10.62,323256,0
+QETA.US,D,20250307,000000,10.65,10.67,10.65,10.67,507,0
+QETA.US,D,20250310,000000,10.63,10.63,10.59,10.59,5995,0
+QETA.US,D,20250311,000000,10.67,10.67,10.67,10.67,100,0
+QETA.US,D,20250319,000000,10.67,10.67,10.67,10.67,5100,0
+QETA.US,D,20250320,000000,10.75,10.75,10.75,10.75,701,0
+QETA.US,D,20250321,000000,10.82,10.82,10.66,10.77,737,0
+QETA.US,D,20250326,000000,10.67,10.76,10.67,10.76,613,0
+QETA.US,D,20250328,000000,10.7,10.77,10.67,10.77,165507,0
+QETA.US,D,20250407,000000,10.68,10.68,10.68,10.68,200,0
+QETA.US,D,20250408,000000,10.77,10.77,10.76,10.77,711,0
+QETA.US,D,20250409,000000,10.67,10.67,10.67,10.67,101,0
+QETA.US,D,20250410,000000,10.71,10.71,10.71,10.71,3353,0
+QETA.US,D,20250421,000000,10.71,10.72,10.71,10.72,4230,0
+QETA.US,D,20250520,000000,10.7,10.7,10.7,10.7,1000,0
+QETA.US,D,20250605,000000,10.84,10.86,10.84,10.86,302,0
+QETA.US,D,20250630,000000,10.86,10.88,10.795,10.86,12390,0
+QETA.US,D,20250702,000000,10.89,10.93,10.89,10.93,300,0
+QETA.US,D,20250708,000000,10.99,11,10.98,11,4434,0
+QETA.US,D,20250711,000000,12.09,12.09,11.03,11.03,417,0
+QETA.US,D,20250714,000000,10.82,11.03,10.82,11.03,3107,0
+QETA.US,D,20250717,000000,10.87,10.87,10.87,10.87,3659,0
+QETA.US,D,20250718,000000,10.9,11.12,10.9,11.12,348,0
+QETA.US,D,20250822,000000,10.93,11.01,10.93,11.01,382,0
+QETA.US,D,20250825,000000,11.19,11.19,11.19,11.19,123,0
+QETA.US,D,20250908,000000,11.01,11.07,10.87,11.07,1345,0
+QETA.US,D,20250918,000000,10.87,11.18,10.87,11.18,1493,0
+QETA.US,D,20251016,000000,11.39,11.39,11.39,11.39,160,0
+QETA.US,D,20251023,000000,11.21,11.44,11.08,11.43,4473,0
+QETA.US,D,20251027,000000,11.2,11.39,11.2,11.3,1511,0
+QETA.US,D,20251028,000000,11.36,11.45,11.3,11.33,3268,0
+QETA.US,D,20251029,000000,11.39,11.39,11.11,11.29,2767,0
+QETA.US,D,20251030,000000,11.33,11.45,11.06,11.32,9940,0
+QETA.US,D,20251031,000000,11.3,11.36,11.25,11.28,1757,0
+QETA.US,D,20251104,000000,11.39,11.39,11.39,11.39,100,0
+QETA.US,D,20251105,000000,11.18,11.18,11.06,11.06,1475,0
+QETA.US,D,20251106,000000,11.45,11.45,11.06,11.06,1561,0
+QETA.US,D,20251107,000000,11.45,11.45,11.45,11.45,346,0
+QETA.US,D,20251118,000000,11.25,11.48,11.02,11.46,4767,0
+QETA.US,D,20251201,000000,11.17,11.38,11.05,11.05,1706,0
+QETA.US,D,20251202,000000,11.1,11.67,11.03,11.37,5148,0
+QETA.US,D,20251204,000000,11.02,11.35,11.02,11.35,431,0
+QETA.US,D,20251209,000000,11.11,11.46,11.04,11.2808,1435,0
+QETA.US,D,20251210,000000,11.44,11.44,11.2,11.35,8022,0
+QETA.US,D,20251212,000000,11.23,11.35,11.2,11.35,4332,0
+QETA.US,D,20251215,000000,11.35,11.35,11.235,11.25,889,0
+QETA.US,D,20251216,000000,11.27,11.33,11.1,11.2,2222,0
+QETA.US,D,20251217,000000,11.27,11.27,11.2,11.25,766,0
+QETA.US,D,20251218,000000,11.25,11.34,11.2,11.34,2203,0
+QETA.US,D,20251226,000000,11.27,11.27,11.225,11.225,705,0
+QETA.US,D,20251229,000000,11.22,11.22,11.215,11.215,1084,0
+QETA.US,D,20251230,000000,11.49,11.49,11.16,11.16,2610,0
+QETA.US,D,20251231,000000,11.67,11.67,11.15,11.35,1355,0
+QETA.US,D,20260105,000000,11.36,11.36,11.36,11.36,274,0
+QETA.US,D,20260108,000000,11.36,11.645,11.3,11.3199,2272,0
+QETA.US,D,20260113,000000,11.99,13.07,11.06,11.325,122114,0
+QETA.US,D,20260114,000000,11.5,11.5,11.5,11.5,814,0
+QETA.US,D,20260115,000000,11.47,11.73,11.405,11.69,28001,0
+QETA.US,D,20260116,000000,11.51,11.51,11.51,11.51,115,0
+QETA.US,D,20260120,000000,11.51,11.51,11.51,11.51,241,0
+QETA.US,D,20260121,000000,11.51,11.53,11.51,11.53,657,0
+QETA.US,D,20260122,000000,11.53,11.98,11.23,11.5,10522,0
+QETA.US,D,20260123,000000,11.5,11.5,11.5,11.5,106,0
+QETA.US,D,20260126,000000,11.5,11.5,11.5,11.5,166,0
+QETA.US,D,20260128,000000,11.5,11.64,11.5,11.64,1705,0
+QETA.US,D,20260202,000000,11.51,11.89,11.51,11.89,3417,0
+QETA.US,D,20260203,000000,11.54,11.54,11.54,11.54,285,0
+QETA.US,D,20260205,000000,11.91,11.94,11.81,11.92,8375,0
+QETA.US,D,20260206,000000,11.81,11.81,11.61,11.61,1630,0
+QETA.US,D,20260209,000000,11.56,11.57,11.56,11.56,617,0
+QETA.US,D,20260210,000000,11.51,11.51,11.49,11.49,498,0
+QETA.US,D,20260212,000000,11.56,11.56,11.56,11.56,169,0
+QETA.US,D,20260213,000000,11.41,11.57,11.41,11.57,262,0
diff --git a/daily/us/nasdaq stocks/2/qipt.us.txt b/daily/us/nasdaq stocks/2/qipt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..61de81fcfd00b8c1c2f9ea663ff8a8f0a627e57b
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/qipt.us.txt	
@@ -0,0 +1,1187 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QIPT.US,D,20210528,000000,7.4,7.43,6.91,6.91,85807,0
+QIPT.US,D,20210601,000000,7.1,7.1,6.51,6.6,69389,0
+QIPT.US,D,20210602,000000,7,7,6.14,6.25,70400,0
+QIPT.US,D,20210603,000000,6.25,6.546,5.82,6.04,98903,0
+QIPT.US,D,20210604,000000,6,6.33,6,6.1,77779,0
+QIPT.US,D,20210607,000000,6.1,6.1859,6.05,6.13,154947,0
+QIPT.US,D,20210608,000000,6.95,6.95,6.02,6.17,198153,0
+QIPT.US,D,20210609,000000,6.17,6.35,6.1072,6.35,164554,0
+QIPT.US,D,20210610,000000,6.34,6.52,6.15,6.17,110558,0
+QIPT.US,D,20210611,000000,6.28,6.28,6,6.12,138446,0
+QIPT.US,D,20210614,000000,6.02,6.12,5.86,5.92,133335,0
+QIPT.US,D,20210615,000000,5.86,5.9733,5.85,5.91,44628,0
+QIPT.US,D,20210616,000000,5.88,5.95,5.74,5.74,85743,0
+QIPT.US,D,20210617,000000,5.72,5.84,5.6125,5.64,108662,0
+QIPT.US,D,20210618,000000,5.71,5.7193,5.51,5.58,151796,0
+QIPT.US,D,20210621,000000,5.52,5.68,5.5,5.51,127590,0
+QIPT.US,D,20210622,000000,5.51,5.57,5.42,5.53,122230,0
+QIPT.US,D,20210623,000000,5.51,5.61,5.5,5.61,264234,0
+QIPT.US,D,20210624,000000,5.65,6.1,5.53,6.03,163189,0
+QIPT.US,D,20210625,000000,6.09,6.53,6,6.53,162064,0
+QIPT.US,D,20210628,000000,6.45,6.48,6.22,6.42,37745,0
+QIPT.US,D,20210629,000000,6.39,6.4999,6.19,6.28,64154,0
+QIPT.US,D,20210630,000000,6.3411,6.41,6.15,6.2688,32343,0
+QIPT.US,D,20210701,000000,6.28,6.4135,6.25,6.39,31623,0
+QIPT.US,D,20210702,000000,6.39,6.39,6.06,6.2,45285,0
+QIPT.US,D,20210706,000000,6,6.26,5.66,5.84,123621,0
+QIPT.US,D,20210707,000000,5.84,5.9899,5.7069,5.8,93495,0
+QIPT.US,D,20210708,000000,5.63,6.2,5.55,5.89,122784,0
+QIPT.US,D,20210709,000000,5.97,6.3062,5.81,5.9,79130,0
+QIPT.US,D,20210712,000000,5.95,6.04,5.91,6.02,66693,0
+QIPT.US,D,20210713,000000,6.01,6.0399,5.57,5.73,103702,0
+QIPT.US,D,20210714,000000,6.13,6.13,5.6927,5.84,170179,0
+QIPT.US,D,20210715,000000,5.86,6.42,5.86,6.4,178270,0
+QIPT.US,D,20210716,000000,6.4,6.4,6.2,6.23,78504,0
+QIPT.US,D,20210719,000000,6.26,6.3355,5.88,6,60285,0
+QIPT.US,D,20210720,000000,6.04,6.04,5.8,5.9,71097,0
+QIPT.US,D,20210721,000000,5.85,5.965,5.8001,5.85,122697,0
+QIPT.US,D,20210722,000000,5.9,6.099,5.9,6.04,22683,0
+QIPT.US,D,20210723,000000,6.09,6.09,5.9,5.99,58588,0
+QIPT.US,D,20210726,000000,5.98,6.085,5.8101,5.91,105094,0
+QIPT.US,D,20210727,000000,5.87,5.9,5.74,5.74,39468,0
+QIPT.US,D,20210728,000000,5.77,5.77,5.5,5.55,215213,0
+QIPT.US,D,20210729,000000,5.56,5.71,5.52,5.55,118624,0
+QIPT.US,D,20210730,000000,5.55,5.6862,5.48,5.5,55234,0
+QIPT.US,D,20210802,000000,5.46,5.575,5.46,5.55,24105,0
+QIPT.US,D,20210803,000000,5.63,5.63,5.34,5.38,113403,0
+QIPT.US,D,20210804,000000,5.31,5.31,5.1,5.1989,128339,0
+QIPT.US,D,20210805,000000,5.12,5.5,5.12,5.47,37379,0
+QIPT.US,D,20210806,000000,5.5,5.53,5.35,5.53,113354,0
+QIPT.US,D,20210809,000000,5.5,5.7415,5.47,5.66,129601,0
+QIPT.US,D,20210810,000000,5.7607,5.7607,5.65,5.74,23000,0
+QIPT.US,D,20210811,000000,5.75,5.95,5.75,5.8,33973,0
+QIPT.US,D,20210812,000000,5.8,5.9,5.7,5.84,44397,0
+QIPT.US,D,20210813,000000,5.81,5.95,5.74,5.82,85690,0
+QIPT.US,D,20210816,000000,5.76,5.9899,5.74,5.83,71810,0
+QIPT.US,D,20210817,000000,5.86,5.9,5.69,5.82,102567,0
+QIPT.US,D,20210818,000000,5.78,5.88,5.7224,5.79,41662,0
+QIPT.US,D,20210819,000000,5.76,5.95,5.72,5.8,102737,0
+QIPT.US,D,20210820,000000,5.8,5.85,5.76,5.83,52653,0
+QIPT.US,D,20210823,000000,5.8,6.15,5.8,6.03,114407,0
+QIPT.US,D,20210824,000000,6.03,6.76,6.03,6.75,250395,0
+QIPT.US,D,20210825,000000,6.69,6.9,6.5201,6.89,71761,0
+QIPT.US,D,20210826,000000,6.85,6.85,6.4916,6.61,35183,0
+QIPT.US,D,20210827,000000,6.538,6.7799,6.42,6.5,83519,0
+QIPT.US,D,20210830,000000,6.57,6.58,6.33,6.58,30133,0
+QIPT.US,D,20210831,000000,6.62,6.6836,6.35,6.53,47941,0
+QIPT.US,D,20210901,000000,6.63,6.63,6.435,6.59,36081,0
+QIPT.US,D,20210902,000000,6.63,6.78,6.45,6.74,50913,0
+QIPT.US,D,20210903,000000,6.74,6.85,6.68,6.7,55992,0
+QIPT.US,D,20210907,000000,6.7,6.7,6.364,6.45,98426,0
+QIPT.US,D,20210908,000000,6.37,6.4501,6.24,6.28,54199,0
+QIPT.US,D,20210909,000000,6.31,6.5,6.3,6.46,67081,0
+QIPT.US,D,20210910,000000,6.433,6.45,6.19,6.21,75161,0
+QIPT.US,D,20210913,000000,6.28,6.28,6.05,6.17,98583,0
+QIPT.US,D,20210914,000000,6.18,6.22,5.98,6.18,101576,0
+QIPT.US,D,20210915,000000,6.11,6.11,5.96,6.05,20268,0
+QIPT.US,D,20210916,000000,6.05,6.05,5.78,5.96,83389,0
+QIPT.US,D,20210917,000000,5.95,5.95,5.735,5.78,68374,0
+QIPT.US,D,20210920,000000,5.73,5.7523,5.56,5.62,90690,0
+QIPT.US,D,20210921,000000,5.69,5.69,5.51,5.54,45676,0
+QIPT.US,D,20210922,000000,5.51,5.81,5.5,5.81,69879,0
+QIPT.US,D,20210923,000000,5.78,6.025,5.78,5.97,49423,0
+QIPT.US,D,20210924,000000,5.95,6.014,5.85,5.9,55282,0
+QIPT.US,D,20210927,000000,5.85,5.92,5.67,5.92,98559,0
+QIPT.US,D,20210928,000000,5.79,5.9,5.75,5.89,67298,0
+QIPT.US,D,20210929,000000,5.94,5.98,5.89,5.98,32732,0
+QIPT.US,D,20210930,000000,6,6.3199,6,6.31,68989,0
+QIPT.US,D,20211001,000000,6.25,6.2777,6.0436,6.23,51890,0
+QIPT.US,D,20211004,000000,6.23,6.23,5.99,6.07,59201,0
+QIPT.US,D,20211005,000000,6.08,6.33,6.071,6.27,54828,0
+QIPT.US,D,20211006,000000,6.33,6.33,6,6.01,39176,0
+QIPT.US,D,20211007,000000,6.05,6.2,6.05,6.2,29956,0
+QIPT.US,D,20211008,000000,6.1751,6.1765,6.07,6.13,25182,0
+QIPT.US,D,20211011,000000,6.03,6.3,6.03,6.25,20064,0
+QIPT.US,D,20211012,000000,6.25,6.25,6.02,6.02,50879,0
+QIPT.US,D,20211013,000000,6.09,6.16,5.86,5.9,27503,0
+QIPT.US,D,20211014,000000,5.93,5.98,5.88,5.88,37611,0
+QIPT.US,D,20211015,000000,5.91,5.91,5.85,5.91,22801,0
+QIPT.US,D,20211018,000000,5.87,5.94,5.8,5.86,32968,0
+QIPT.US,D,20211019,000000,5.8,5.88,5.72,5.72,71184,0
+QIPT.US,D,20211020,000000,5.7,5.84,5.57,5.57,170776,0
+QIPT.US,D,20211021,000000,5.56,5.69,5.56,5.66,21546,0
+QIPT.US,D,20211022,000000,5.71,5.71,5.55,5.57,21439,0
+QIPT.US,D,20211025,000000,5.57,5.67,5.51,5.57,43249,0
+QIPT.US,D,20211026,000000,5.57,5.65,5.54,5.59,43834,0
+QIPT.US,D,20211027,000000,5.58,5.6,5.4514,5.5,100271,0
+QIPT.US,D,20211028,000000,5.52,5.6,5.44,5.49,53062,0
+QIPT.US,D,20211029,000000,5.55,5.55,5.35,5.55,124294,0
+QIPT.US,D,20211101,000000,5.42,5.52,5.3865,5.39,153502,0
+QIPT.US,D,20211102,000000,5.39,5.44,5.33,5.36,135612,0
+QIPT.US,D,20211103,000000,5.35,5.35,5.28,5.3,96618,0
+QIPT.US,D,20211104,000000,5.29,5.41,5.22,5.32,110488,0
+QIPT.US,D,20211105,000000,5.3,5.3299,5.12,5.18,159696,0
+QIPT.US,D,20211108,000000,5.3,5.4099,5.18,5.33,98530,0
+QIPT.US,D,20211109,000000,5.29,5.38,5.2601,5.32,61466,0
+QIPT.US,D,20211110,000000,5.35,5.72,5.35,5.59,199023,0
+QIPT.US,D,20211111,000000,5.59,5.94,5.565,5.89,109039,0
+QIPT.US,D,20211112,000000,5.91,6.08,5.88,6.05,95370,0
+QIPT.US,D,20211115,000000,6.1,6.1,5.93,5.97,89536,0
+QIPT.US,D,20211116,000000,6.15,6.4,5.99,6.34,228366,0
+QIPT.US,D,20211117,000000,6.4,6.72,6.4,6.67,261164,0
+QIPT.US,D,20211118,000000,6.59,6.7,6.58,6.68,72656,0
+QIPT.US,D,20211119,000000,6.68,6.88,6.63,6.83,140261,0
+QIPT.US,D,20211122,000000,6.9,6.99,6.69,6.79,128162,0
+QIPT.US,D,20211123,000000,6.88,6.88,6.604,6.75,64462,0
+QIPT.US,D,20211124,000000,6.67,6.74,6.38,6.43,88199,0
+QIPT.US,D,20211126,000000,6.36,6.36,6.15,6.25,80683,0
+QIPT.US,D,20211129,000000,6.3,6.3,6.165,6.28,45398,0
+QIPT.US,D,20211130,000000,6.22,6.2814,6.12,6.22,92241,0
+QIPT.US,D,20211201,000000,6.27,6.27,6.12,6.17,78639,0
+QIPT.US,D,20211202,000000,6.27,6.27,5.87,5.94,67033,0
+QIPT.US,D,20211203,000000,5.89,5.93,5.67,5.71,41250,0
+QIPT.US,D,20211206,000000,5.915,5.915,5.57,5.69,41357,0
+QIPT.US,D,20211207,000000,6.005,6.17,5.7,6.08,21187,0
+QIPT.US,D,20211208,000000,6.14,6.14,5.97,6.03,15313,0
+QIPT.US,D,20211209,000000,6.0462,6.0462,5.74,5.93,69100,0
+QIPT.US,D,20211210,000000,5.8501,5.9156,5.79,5.79,9609,0
+QIPT.US,D,20211213,000000,5.84,5.84,5.6801,5.78,15672,0
+QIPT.US,D,20211214,000000,5.7,5.73,5.52,5.73,50316,0
+QIPT.US,D,20211215,000000,5.66,5.66,5.49,5.58,40833,0
+QIPT.US,D,20211216,000000,5.4,5.73,5.25,5.61,175797,0
+QIPT.US,D,20211217,000000,6.065,6.065,5.47,5.49,43852,0
+QIPT.US,D,20211220,000000,5.37,5.43,5.2,5.38,55102,0
+QIPT.US,D,20211221,000000,5.35,5.47,5.35,5.44,25417,0
+QIPT.US,D,20211222,000000,5.31,5.52,5.31,5.44,32255,0
+QIPT.US,D,20211223,000000,5.37,5.6674,5.37,5.56,27727,0
+QIPT.US,D,20211227,000000,5.65,5.75,5.39,5.49,26392,0
+QIPT.US,D,20211228,000000,5.56,5.75,5.45,5.52,24111,0
+QIPT.US,D,20211229,000000,5.6,5.6,5.31,5.42,30652,0
+QIPT.US,D,20211230,000000,5.35,5.58,5.35,5.49,29978,0
+QIPT.US,D,20211231,000000,5.59,5.7,5.38,5.61,49113,0
+QIPT.US,D,20220103,000000,5.63,5.75,5.5,5.75,44514,0
+QIPT.US,D,20220104,000000,5.65,5.91,5.58,5.58,150333,0
+QIPT.US,D,20220105,000000,5.835,5.8865,5.64,5.8,59441,0
+QIPT.US,D,20220106,000000,5.7,5.95,5.63,5.87,32689,0
+QIPT.US,D,20220107,000000,5.67,6,5.67,5.89,51209,0
+QIPT.US,D,20220110,000000,5.81,5.925,5.7,5.765,47767,0
+QIPT.US,D,20220111,000000,5.81,5.9,5.81,5.89,27258,0
+QIPT.US,D,20220112,000000,5.9,5.9026,5.8,5.87,18271,0
+QIPT.US,D,20220113,000000,5.9,5.9,5.7207,5.77,39407,0
+QIPT.US,D,20220114,000000,5.7,5.75,5.6,5.66,31126,0
+QIPT.US,D,20220118,000000,5.56,5.79,5.56,5.7,55455,0
+QIPT.US,D,20220119,000000,5.7995,5.9,5.69,5.76,51766,0
+QIPT.US,D,20220120,000000,5.85,5.8699,5.7,5.7,34604,0
+QIPT.US,D,20220121,000000,5.69,5.69,5.28,5.4,61771,0
+QIPT.US,D,20220124,000000,5.555,5.555,4.98,5.25,80314,0
+QIPT.US,D,20220125,000000,5.25,5.4011,5.22,5.37,57587,0
+QIPT.US,D,20220126,000000,5.31,5.53,5.2001,5.28,22103,0
+QIPT.US,D,20220127,000000,5.27,5.42,5.25,5.25,42854,0
+QIPT.US,D,20220128,000000,5.25,5.3805,4.98,5,182538,0
+QIPT.US,D,20220131,000000,4.96,5.42,4.96,5.26,43895,0
+QIPT.US,D,20220201,000000,5.35,5.52,5.33,5.42,35093,0
+QIPT.US,D,20220202,000000,5.4,5.4,5.3,5.34,28982,0
+QIPT.US,D,20220203,000000,5.32,5.5092,5.32,5.45,46193,0
+QIPT.US,D,20220204,000000,5.405,5.74,5.405,5.44,38001,0
+QIPT.US,D,20220207,000000,5.66,5.79,5.445,5.79,97730,0
+QIPT.US,D,20220208,000000,5.87,5.87,5.63,5.645,42425,0
+QIPT.US,D,20220209,000000,5.63,5.665,5.5301,5.62,32175,0
+QIPT.US,D,20220210,000000,5.62,5.62,5.45,5.5,78783,0
+QIPT.US,D,20220211,000000,5.4737,5.53,5.3957,5.4,62652,0
+QIPT.US,D,20220214,000000,5.42,5.51,5.32,5.51,47819,0
+QIPT.US,D,20220215,000000,5.43,5.545,5.28,5.28,149907,0
+QIPT.US,D,20220216,000000,5.3,5.44,5.18,5.31,289693,0
+QIPT.US,D,20220217,000000,5.25,5.29,5.23,5.25,31700,0
+QIPT.US,D,20220218,000000,5.25,5.29,5.09,5.09,30502,0
+QIPT.US,D,20220222,000000,5.14,5.14,4.72,4.8,135290,0
+QIPT.US,D,20220223,000000,4.91,5.1099,4.76,4.8,48664,0
+QIPT.US,D,20220224,000000,4.64,4.9,4.64,4.86,131465,0
+QIPT.US,D,20220225,000000,4.8871,4.94,4.82,4.86,34394,0
+QIPT.US,D,20220228,000000,4.91,4.91,4.57,4.6,145598,0
+QIPT.US,D,20220301,000000,4.55,4.5999,4.38,4.43,100194,0
+QIPT.US,D,20220302,000000,4.48,4.649,4.45,4.51,32314,0
+QIPT.US,D,20220303,000000,4.32,4.53,4.32,4.37,31923,0
+QIPT.US,D,20220304,000000,4.34,4.37,4.25,4.27,29553,0
+QIPT.US,D,20220307,000000,4.23,4.24,4.05,4.16,171882,0
+QIPT.US,D,20220308,000000,4.17,4.26,4.03,4.21,136598,0
+QIPT.US,D,20220309,000000,4.21,4.48,4.165,4.4,68069,0
+QIPT.US,D,20220310,000000,4.38,4.5,4.35,4.43,24462,0
+QIPT.US,D,20220311,000000,4.43,4.8,4.43,4.68,47529,0
+QIPT.US,D,20220314,000000,4.74,4.74,4.52,4.61,34698,0
+QIPT.US,D,20220315,000000,4.592,4.592,4.42,4.5,29869,0
+QIPT.US,D,20220316,000000,4.69,4.709,4.5,4.58,19750,0
+QIPT.US,D,20220317,000000,4.599,4.6461,4.581,4.59,13609,0
+QIPT.US,D,20220318,000000,4.57,4.63,4.44,4.44,36956,0
+QIPT.US,D,20220321,000000,4.44,4.45,4.27,4.42,50945,0
+QIPT.US,D,20220322,000000,4.4,4.64,4.4,4.59,9915,0
+QIPT.US,D,20220323,000000,4.53,4.57,4.4312,4.57,35388,0
+QIPT.US,D,20220324,000000,4.54,4.61,4.38,4.4,27547,0
+QIPT.US,D,20220325,000000,4.4,4.4,4.12,4.31,45817,0
+QIPT.US,D,20220328,000000,4.25,4.5,4.2391,4.5,44821,0
+QIPT.US,D,20220329,000000,4.41,4.64,4.41,4.49,44756,0
+QIPT.US,D,20220330,000000,4.46,4.51,4.45,4.45,20308,0
+QIPT.US,D,20220331,000000,4.43,4.45,4.39,4.39,29429,0
+QIPT.US,D,20220401,000000,4.374,4.45,4.29,4.29,40490,0
+QIPT.US,D,20220404,000000,4.32,4.6,4.32,4.56,62267,0
+QIPT.US,D,20220405,000000,4.53,4.57,4.47,4.5,41413,0
+QIPT.US,D,20220406,000000,4.46,4.46,4.3,4.4,51244,0
+QIPT.US,D,20220407,000000,4.4,4.57,4.39,4.535,13680,0
+QIPT.US,D,20220408,000000,4.51,4.55,4.411,4.515,29748,0
+QIPT.US,D,20220411,000000,4.47,4.55,4.4301,4.55,22916,0
+QIPT.US,D,20220412,000000,4.55,4.72,4.55,4.72,68923,0
+QIPT.US,D,20220413,000000,4.6136,4.64,4.43,4.43,23832,0
+QIPT.US,D,20220414,000000,4.495,4.52,4.44,4.47,18815,0
+QIPT.US,D,20220418,000000,4.42,4.48,4.35,4.35,9989,0
+QIPT.US,D,20220419,000000,4.29,5,4.29,4.94,219756,0
+QIPT.US,D,20220420,000000,5.1,5.11,4.8911,5.05,46289,0
+QIPT.US,D,20220421,000000,5.22,5.22,4.75,4.78,28210,0
+QIPT.US,D,20220422,000000,4.83,4.83,4.61,4.67,30334,0
+QIPT.US,D,20220425,000000,4.63,4.65,4.53,4.605,18876,0
+QIPT.US,D,20220426,000000,4.69,5.1047,4.67,5.02,205156,0
+QIPT.US,D,20220427,000000,5.18,5.18,4.78,4.82,52797,0
+QIPT.US,D,20220428,000000,4.77,4.88,4.57,4.57,61880,0
+QIPT.US,D,20220429,000000,4.55,4.6449,4.5,4.5,29652,0
+QIPT.US,D,20220502,000000,4.6,4.6,4.27,4.44,61466,0
+QIPT.US,D,20220503,000000,4.36,4.4699,4.33,4.44,83863,0
+QIPT.US,D,20220504,000000,4.36,4.42,4.36,4.38,64429,0
+QIPT.US,D,20220505,000000,4.36,4.41,4.2636,4.41,22407,0
+QIPT.US,D,20220506,000000,4.3299,4.37,4.2601,4.37,35197,0
+QIPT.US,D,20220509,000000,4.28,4.37,4.17,4.33,102850,0
+QIPT.US,D,20220510,000000,4.2121,4.2495,4.13,4.23,34453,0
+QIPT.US,D,20220511,000000,4.28,4.46,4.07,4.14,47612,0
+QIPT.US,D,20220512,000000,4.15,4.18,4,4.09,14260,0
+QIPT.US,D,20220513,000000,4.04,4.32,4.04,4.27,50950,0
+QIPT.US,D,20220516,000000,4.2,4.49,4.2,4.4,104647,0
+QIPT.US,D,20220517,000000,4.85,4.85,4.37,4.38,108082,0
+QIPT.US,D,20220518,000000,4.38,4.6867,4.38,4.5,90382,0
+QIPT.US,D,20220519,000000,4.6,4.65,4.41,4.41,37444,0
+QIPT.US,D,20220520,000000,4.46,4.54,4.3,4.41,25010,0
+QIPT.US,D,20220523,000000,4.44,4.67,4.2201,4.64,40676,0
+QIPT.US,D,20220524,000000,4.56,4.56,4.3,4.33,45321,0
+QIPT.US,D,20220525,000000,4.3,4.62,4.3,4.62,21537,0
+QIPT.US,D,20220526,000000,4.67,4.68,4.56,4.62,33811,0
+QIPT.US,D,20220527,000000,4.64,4.85,4.64,4.85,42573,0
+QIPT.US,D,20220531,000000,4.97,4.97,4.66,4.75,31688,0
+QIPT.US,D,20220601,000000,4.75,4.88,4.69,4.69,40830,0
+QIPT.US,D,20220602,000000,4.69,4.81,4.6296,4.66,104683,0
+QIPT.US,D,20220603,000000,4.63,4.82,4.5529,4.82,48362,0
+QIPT.US,D,20220606,000000,4.96,5.12,4.85,5.12,43577,0
+QIPT.US,D,20220607,000000,5.23,5.38,5.05,5.28,82816,0
+QIPT.US,D,20220608,000000,5.44,5.44,5.12,5.12,132065,0
+QIPT.US,D,20220609,000000,5.09,5.18,5.0349,5.1,52687,0
+QIPT.US,D,20220610,000000,5.01,5.13,4.876,4.93,77382,0
+QIPT.US,D,20220613,000000,4.72,4.85,4.6367,4.73,55425,0
+QIPT.US,D,20220614,000000,4.75,4.81,4.6298,4.81,58507,0
+QIPT.US,D,20220615,000000,4.76,4.9,4.7388,4.85,30265,0
+QIPT.US,D,20220616,000000,4.81,4.89,4.65,4.7,33316,0
+QIPT.US,D,20220617,000000,4.7,4.8,4.66,4.8,9682,0
+QIPT.US,D,20220621,000000,4.89,4.89,4.7298,4.75,14505,0
+QIPT.US,D,20220622,000000,4.84,4.84,4.5913,4.63,33505,0
+QIPT.US,D,20220623,000000,4.65,4.78,4.57,4.61,39510,0
+QIPT.US,D,20220624,000000,4.69,4.76,4.56,4.76,162983,0
+QIPT.US,D,20220627,000000,4.63,4.64,4.52,4.52,41779,0
+QIPT.US,D,20220628,000000,4.52,4.56,4.44,4.459,23788,0
+QIPT.US,D,20220629,000000,4.6,4.6,4.4,4.42,6996,0
+QIPT.US,D,20220630,000000,4.42,4.62,4.4,4.62,42489,0
+QIPT.US,D,20220701,000000,4.55,4.73,4.5,4.55,47963,0
+QIPT.US,D,20220705,000000,4.52,4.7732,4.52,4.71,8288,0
+QIPT.US,D,20220706,000000,4.8,4.8,4.69,4.7827,11400,0
+QIPT.US,D,20220707,000000,4.84,4.84,4.76,4.78,27049,0
+QIPT.US,D,20220708,000000,4.8999,4.9,4.81,4.87,6390,0
+QIPT.US,D,20220711,000000,4.97,5.15,4.86,5.12,56301,0
+QIPT.US,D,20220712,000000,5.1199,5.3321,5.0796,5.33,47344,0
+QIPT.US,D,20220713,000000,5.35,5.35,5.24,5.32,21735,0
+QIPT.US,D,20220714,000000,5.25,5.25,5.09,5.12,23944,0
+QIPT.US,D,20220715,000000,5.14,5.31,5.14,5.27,52439,0
+QIPT.US,D,20220718,000000,5.17,5.47,5.17,5.47,45376,0
+QIPT.US,D,20220719,000000,5.44,5.45,5.31,5.39,21263,0
+QIPT.US,D,20220720,000000,5.44,5.45,5.1901,5.45,161202,0
+QIPT.US,D,20220721,000000,5.35,5.57,5.35,5.44,95044,0
+QIPT.US,D,20220722,000000,5.4,5.4,5.3389,5.39,23845,0
+QIPT.US,D,20220725,000000,5.36,5.4,5.3,5.3,28417,0
+QIPT.US,D,20220726,000000,5.37,5.38,5.2601,5.3,78713,0
+QIPT.US,D,20220727,000000,5.58,5.58,5.11,5.34,202017,0
+QIPT.US,D,20220728,000000,5.32,5.46,5.16,5.3475,53952,0
+QIPT.US,D,20220729,000000,5.28,5.48,5.28,5.36,43523,0
+QIPT.US,D,20220801,000000,5.5,5.94,5.45,5.49,71365,0
+QIPT.US,D,20220802,000000,5.46,5.5,5.27,5.39,70626,0
+QIPT.US,D,20220803,000000,5.39,5.4174,5.34,5.36,19089,0
+QIPT.US,D,20220804,000000,5.68,5.68,5.32,5.38,24246,0
+QIPT.US,D,20220805,000000,5.47,5.47,5.2,5.3,44054,0
+QIPT.US,D,20220808,000000,5.39,5.73,5.3301,5.63,77580,0
+QIPT.US,D,20220809,000000,5.61,5.8036,5.49,5.66,44265,0
+QIPT.US,D,20220810,000000,5.77,5.77,5.375,5.47,127695,0
+QIPT.US,D,20220811,000000,5.5021,5.7299,5.45,5.51,65972,0
+QIPT.US,D,20220812,000000,5.6,5.6,5.38,5.44,64870,0
+QIPT.US,D,20220815,000000,5.5,5.75,5.34,5.52,434450,0
+QIPT.US,D,20220816,000000,5.82,5.82,5.34,5.45,161201,0
+QIPT.US,D,20220817,000000,5.44,5.49,5.27,5.31,115627,0
+QIPT.US,D,20220818,000000,5.35,5.43,5.29,5.31,87740,0
+QIPT.US,D,20220819,000000,5.31,5.35,5.22,5.28,34134,0
+QIPT.US,D,20220822,000000,5.18,5.34,5.18,5.2,35066,0
+QIPT.US,D,20220823,000000,5.17,5.3099,5.09,5.22,53796,0
+QIPT.US,D,20220824,000000,5.18,5.25,5.04,5.08,39294,0
+QIPT.US,D,20220825,000000,5.05,5.06,4.85,5,96235,0
+QIPT.US,D,20220826,000000,4.966,5.2,4.9175,5.17,120938,0
+QIPT.US,D,20220829,000000,5.17,5.1908,5.03,5.05,20725,0
+QIPT.US,D,20220830,000000,5,5.09,4.93,4.99,68701,0
+QIPT.US,D,20220831,000000,4.96,5,4.8101,4.85,79058,0
+QIPT.US,D,20220901,000000,4.78,4.79,4.54,4.75,60048,0
+QIPT.US,D,20220902,000000,4.7778,4.94,4.74,4.9,45583,0
+QIPT.US,D,20220906,000000,4.93,4.93,4.71,4.78,47103,0
+QIPT.US,D,20220907,000000,4.84,4.88,4.58,4.88,188854,0
+QIPT.US,D,20220908,000000,4.94,4.94,4.8,4.81,10020,0
+QIPT.US,D,20220909,000000,4.8175,4.85,4.7992,4.83,39307,0
+QIPT.US,D,20220912,000000,4.8491,4.93,4.69,4.78,50643,0
+QIPT.US,D,20220913,000000,4.69,4.77,4.58,4.6,23865,0
+QIPT.US,D,20220914,000000,4.55,4.68,4.52,4.55,54307,0
+QIPT.US,D,20220915,000000,4.55,4.55,4.36,4.36,73146,0
+QIPT.US,D,20220916,000000,4.38,4.385,4.25,4.27,114570,0
+QIPT.US,D,20220919,000000,4.27,4.6,4.27,4.45,61358,0
+QIPT.US,D,20220920,000000,4.5842,4.62,4.4,4.46,21648,0
+QIPT.US,D,20220921,000000,4.45,4.45,4.36,4.4,7172,0
+QIPT.US,D,20220922,000000,4.35,4.41,4.314,4.35,52531,0
+QIPT.US,D,20220923,000000,4.2582,4.27,4.12,4.18,37005,0
+QIPT.US,D,20220926,000000,4.29,4.29,4.1504,4.18,33140,0
+QIPT.US,D,20220927,000000,4.38,4.38,4.09,4.1262,32721,0
+QIPT.US,D,20220928,000000,4.24,4.24,4.08,4.2,23202,0
+QIPT.US,D,20220929,000000,4.12,4.2,3.99,4.14,125917,0
+QIPT.US,D,20220930,000000,4.25,4.2572,4.13,4.17,13288,0
+QIPT.US,D,20221003,000000,4.3,4.31,4.11,4.29,26646,0
+QIPT.US,D,20221004,000000,4.2853,4.355,4.22,4.3,37267,0
+QIPT.US,D,20221005,000000,4.23,4.28,4.05,4.22,92316,0
+QIPT.US,D,20221006,000000,4.2,4.36,4.13,4.13,21776,0
+QIPT.US,D,20221007,000000,4.15,4.17,4.02,4.03,15070,0
+QIPT.US,D,20221010,000000,4.02,4.19,4.02,4.19,10443,0
+QIPT.US,D,20221011,000000,4.06,4.14,3.98,3.98,32823,0
+QIPT.US,D,20221012,000000,3.97,4.04,3.92,4.01,28536,0
+QIPT.US,D,20221013,000000,3.93,4.0132,3.9,3.955,44870,0
+QIPT.US,D,20221014,000000,4,4.035,3.89,3.93,10680,0
+QIPT.US,D,20221017,000000,3.94,4.03,3.9064,3.98,10201,0
+QIPT.US,D,20221018,000000,3.98,4.08,3.98,4.08,20162,0
+QIPT.US,D,20221019,000000,4.05,4.08,3.98,3.99,29086,0
+QIPT.US,D,20221020,000000,4,4,3.9,3.97,52222,0
+QIPT.US,D,20221021,000000,4.03,4.13,4.02,4.11,8963,0
+QIPT.US,D,20221024,000000,4.09,4.09,3.97,4.02,7258,0
+QIPT.US,D,20221025,000000,3.981,4.06,3.98,4.03,8581,0
+QIPT.US,D,20221026,000000,4.05,4.22,4.05,4.18,13867,0
+QIPT.US,D,20221027,000000,4.22,4.27,4.13,4.21,22295,0
+QIPT.US,D,20221028,000000,4.16,4.38,4.16,4.365,13259,0
+QIPT.US,D,20221031,000000,4.325,4.35,4.2709,4.33,10916,0
+QIPT.US,D,20221101,000000,4.37,4.42,4.36,4.41,29906,0
+QIPT.US,D,20221102,000000,4.39,4.43,4.3,4.32,58852,0
+QIPT.US,D,20221103,000000,4.32,4.43,4.2769,4.35,9871,0
+QIPT.US,D,20221104,000000,4.41,4.43,4.27,4.35,13855,0
+QIPT.US,D,20221107,000000,4.33,4.44,4.3,4.44,73014,0
+QIPT.US,D,20221108,000000,4.34,4.43,4.34,4.38,7954,0
+QIPT.US,D,20221109,000000,4.37,4.55,4.37,4.48,24720,0
+QIPT.US,D,20221110,000000,4.41,4.515,4.328,4.4,7899,0
+QIPT.US,D,20221111,000000,4.3898,4.5,4.38,4.48,33603,0
+QIPT.US,D,20221114,000000,4.5,4.5999,4.42,4.48,15455,0
+QIPT.US,D,20221115,000000,4.32,4.48,4.31,4.48,16607,0
+QIPT.US,D,20221116,000000,4.41,4.45,4.35,4.4,13447,0
+QIPT.US,D,20221117,000000,4.33,4.35,4.31,4.35,2898,0
+QIPT.US,D,20221118,000000,4.32,4.35,4.29,4.34,8238,0
+QIPT.US,D,20221121,000000,4.5,4.5,4.29,4.39,14970,0
+QIPT.US,D,20221122,000000,4.33,4.36,4.25,4.3,10279,0
+QIPT.US,D,20221123,000000,4.3,4.48,4.25,4.35,74068,0
+QIPT.US,D,20221125,000000,4.41,4.42,4.38,4.38,9339,0
+QIPT.US,D,20221128,000000,4.3667,4.55,4.3501,4.39,43999,0
+QIPT.US,D,20221129,000000,4.45,4.53,4.32,4.53,50660,0
+QIPT.US,D,20221130,000000,4.53,4.54,4.32,4.47,81069,0
+QIPT.US,D,20221201,000000,4.4282,4.52,4.4282,4.5,25084,0
+QIPT.US,D,20221202,000000,4.51,4.54,4.3298,4.44,60081,0
+QIPT.US,D,20221205,000000,4.49,4.49,4.2601,4.33,19966,0
+QIPT.US,D,20221206,000000,4.26,4.325,4.2501,4.32,8514,0
+QIPT.US,D,20221207,000000,4.37,4.43,4.345,4.35,14628,0
+QIPT.US,D,20221208,000000,4.35,4.49,4.3278,4.41,16950,0
+QIPT.US,D,20221209,000000,4.58,4.58,4.4,4.43,5711,0
+QIPT.US,D,20221212,000000,4.41,4.57,4.41,4.57,13943,0
+QIPT.US,D,20221213,000000,4.5,4.71,4.5,4.59,30886,0
+QIPT.US,D,20221214,000000,4.53,4.7,4.53,4.7,18360,0
+QIPT.US,D,20221215,000000,4.61,4.75,4.6,4.75,28479,0
+QIPT.US,D,20221216,000000,4.74,4.81,4.64,4.78,25628,0
+QIPT.US,D,20221219,000000,4.71,4.71,4.48,4.48,34283,0
+QIPT.US,D,20221220,000000,4.5,4.6,4.38,4.39,25044,0
+QIPT.US,D,20221221,000000,4.48,4.76,4.4,4.7,74812,0
+QIPT.US,D,20221222,000000,4.75,4.93,4.4,4.7,117179,0
+QIPT.US,D,20221223,000000,4.73,4.73,4.52,4.69,24802,0
+QIPT.US,D,20221227,000000,4.64,4.9384,4.6101,4.78,65417,0
+QIPT.US,D,20221228,000000,4.82,4.84,4.68,4.75,78791,0
+QIPT.US,D,20221229,000000,4.85,4.88,4.78,4.81,77761,0
+QIPT.US,D,20221230,000000,4.8,4.81,4.61,4.71,50861,0
+QIPT.US,D,20230103,000000,4.71,4.84,4.71,4.78,62947,0
+QIPT.US,D,20230104,000000,4.9,5.47,4.9,5.37,155114,0
+QIPT.US,D,20230105,000000,5.38,5.665,5.3068,5.54,170094,0
+QIPT.US,D,20230106,000000,5.6,5.79,5.55,5.58,89461,0
+QIPT.US,D,20230109,000000,5.6,5.65,5.51,5.61,59582,0
+QIPT.US,D,20230110,000000,5.61,5.61,5.37,5.55,121433,0
+QIPT.US,D,20230111,000000,5.61,5.71,5.54,5.67,86967,0
+QIPT.US,D,20230112,000000,5.56,5.91,5.521,5.79,86276,0
+QIPT.US,D,20230113,000000,5.84,5.84,5.59,5.64,34019,0
+QIPT.US,D,20230117,000000,5.56,5.83,5.4744,5.69,48651,0
+QIPT.US,D,20230118,000000,5.73,5.75,5.47,5.5,43408,0
+QIPT.US,D,20230119,000000,5.63,5.82,5.45,5.8,72591,0
+QIPT.US,D,20230120,000000,5.82,6.06,5.78,6.04,150761,0
+QIPT.US,D,20230123,000000,6.13,6.35,6,6.2,168994,0
+QIPT.US,D,20230124,000000,6.14,6.2,6.01,6.07,27460,0
+QIPT.US,D,20230125,000000,6.1,6.1,5.88,6,41989,0
+QIPT.US,D,20230126,000000,5.97,6,5.8101,5.9,30615,0
+QIPT.US,D,20230127,000000,5.95,5.98,5.83,5.94,48211,0
+QIPT.US,D,20230130,000000,5.94,5.94,5.665,5.73,70170,0
+QIPT.US,D,20230131,000000,5.7,5.8241,5.7,5.8,68621,0
+QIPT.US,D,20230201,000000,5.77,5.83,5.73,5.81,49865,0
+QIPT.US,D,20230202,000000,5.89,5.89,5.7,5.84,111247,0
+QIPT.US,D,20230203,000000,5.83,5.96,5.7525,5.95,87957,0
+QIPT.US,D,20230206,000000,6,6.03,5.86,5.95,80415,0
+QIPT.US,D,20230207,000000,6,6.179,5.9,6.13,61108,0
+QIPT.US,D,20230208,000000,6.18,6.18,5.9,6.12,86348,0
+QIPT.US,D,20230209,000000,6.2,6.2,5.94,5.98,66209,0
+QIPT.US,D,20230210,000000,5.9343,6.26,5.9343,6.18,155720,0
+QIPT.US,D,20230213,000000,6.35,6.59,6.2,6.35,222436,0
+QIPT.US,D,20230214,000000,6.35,6.355,5.93,6.32,194750,0
+QIPT.US,D,20230215,000000,6.28,6.35,6.1701,6.31,58855,0
+QIPT.US,D,20230216,000000,6.3,6.3,6.15,6.27,71499,0
+QIPT.US,D,20230217,000000,6.33,6.395,6.13,6.22,74863,0
+QIPT.US,D,20230221,000000,6.2,6.38,6.17,6.34,168541,0
+QIPT.US,D,20230222,000000,6.43,6.43,6.1,6.15,245004,0
+QIPT.US,D,20230223,000000,6.34,6.38,6.2,6.33,146734,0
+QIPT.US,D,20230224,000000,6.25,6.31,6.0764,6.24,96516,0
+QIPT.US,D,20230227,000000,6.23,6.25,6.0701,6.25,85522,0
+QIPT.US,D,20230228,000000,6.19,6.31,6.14,6.28,68517,0
+QIPT.US,D,20230301,000000,6.21,6.46,6.21,6.46,122704,0
+QIPT.US,D,20230302,000000,6.5,6.5,6.32,6.42,84633,0
+QIPT.US,D,20230303,000000,6.48,6.485,6.35,6.42,92713,0
+QIPT.US,D,20230306,000000,6.38,6.474,6.33,6.44,67852,0
+QIPT.US,D,20230307,000000,6.5,6.63,6.31,6.6,193184,0
+QIPT.US,D,20230308,000000,6.63,6.7,6.39,6.62,125323,0
+QIPT.US,D,20230309,000000,6.65,6.7,6.6,6.6,147479,0
+QIPT.US,D,20230310,000000,6.57,6.6599,6.45,6.55,132603,0
+QIPT.US,D,20230313,000000,6.58,6.59,6.4,6.52,124267,0
+QIPT.US,D,20230314,000000,6.65,6.65,6.48,6.56,76983,0
+QIPT.US,D,20230315,000000,6.54,6.54,6.36,6.45,76279,0
+QIPT.US,D,20230316,000000,6.45,6.62,6.42,6.58,123533,0
+QIPT.US,D,20230317,000000,6.47,6.56,6.44,6.51,80573,0
+QIPT.US,D,20230320,000000,6.5,6.55,6.42,6.48,102403,0
+QIPT.US,D,20230321,000000,6.51,6.56,6.49,6.53,44693,0
+QIPT.US,D,20230322,000000,6.4568,6.59,6.4568,6.52,75382,0
+QIPT.US,D,20230323,000000,6.5,6.6,6.21,6.27,92292,0
+QIPT.US,D,20230324,000000,6.28,6.5,6.27,6.37,42701,0
+QIPT.US,D,20230327,000000,6.49,6.58,6.36,6.48,124122,0
+QIPT.US,D,20230328,000000,6.53,6.665,6.46,6.66,100685,0
+QIPT.US,D,20230329,000000,6.73,6.75,6.63,6.75,149399,0
+QIPT.US,D,20230330,000000,6.75,6.94,6.73,6.9,134392,0
+QIPT.US,D,20230331,000000,6.85,7.15,6.84,7.01,327643,0
+QIPT.US,D,20230403,000000,7.1,7.23,6.99,7.22,278148,0
+QIPT.US,D,20230404,000000,7.25,7.26,6.95,6.98,217633,0
+QIPT.US,D,20230405,000000,6.98,6.98,6.6,6.6,119119,0
+QIPT.US,D,20230406,000000,6.58,6.69,6.5,6.59,114227,0
+QIPT.US,D,20230410,000000,6.55,6.92,6.5,6.84,151775,0
+QIPT.US,D,20230411,000000,6.9,6.94,6.765,6.81,131683,0
+QIPT.US,D,20230412,000000,6.81,6.83,6.57,6.73,115471,0
+QIPT.US,D,20230413,000000,6.68,6.9,6.68,6.85,68339,0
+QIPT.US,D,20230414,000000,6.85,6.97,6.7,6.93,117543,0
+QIPT.US,D,20230417,000000,6.95,7.1,6.88,6.92,221059,0
+QIPT.US,D,20230418,000000,6.05,6.18,5.835,6.12,766310,0
+QIPT.US,D,20230419,000000,6.12,6.15,5.9738,6.04,274066,0
+QIPT.US,D,20230420,000000,6,6.0675,5.94,6.01,99524,0
+QIPT.US,D,20230421,000000,6,6,5.82,5.86,185163,0
+QIPT.US,D,20230424,000000,5.86,6.06,5.8,6.05,169017,0
+QIPT.US,D,20230425,000000,6,6.0032,5.63,5.68,149163,0
+QIPT.US,D,20230426,000000,5.6,5.774,5.59,5.67,157395,0
+QIPT.US,D,20230427,000000,5.63,5.98,5.63,5.9,106988,0
+QIPT.US,D,20230428,000000,5.93,5.99,5.83,5.99,71595,0
+QIPT.US,D,20230501,000000,6,6.15,5.99,6.03,125804,0
+QIPT.US,D,20230502,000000,6.09,6.09,5.96,6.03,88531,0
+QIPT.US,D,20230503,000000,5.99,6.41,5.9515,6.33,148425,0
+QIPT.US,D,20230504,000000,6.36,6.3899,6.05,6.09,87120,0
+QIPT.US,D,20230505,000000,6.14,6.42,6.05,6.39,227520,0
+QIPT.US,D,20230508,000000,6.28,6.31,6.16,6.18,54915,0
+QIPT.US,D,20230509,000000,6.12,6.18,6.1,6.13,56123,0
+QIPT.US,D,20230510,000000,6.19,6.37,6.19,6.35,113830,0
+QIPT.US,D,20230511,000000,6.4,6.45,6.28,6.35,267918,0
+QIPT.US,D,20230512,000000,6.45,6.47,6.34,6.45,201756,0
+QIPT.US,D,20230515,000000,6.49,6.55,6.4,6.49,324613,0
+QIPT.US,D,20230516,000000,6.55,6.63,5.9001,6.03,400629,0
+QIPT.US,D,20230517,000000,6.12,6.19,5.8001,5.99,348620,0
+QIPT.US,D,20230518,000000,6.13,6.13,5.7,5.76,260794,0
+QIPT.US,D,20230519,000000,5.82,5.82,5.68,5.71,261999,0
+QIPT.US,D,20230522,000000,5.74,5.77,5.56,5.77,372692,0
+QIPT.US,D,20230523,000000,5.88,5.89,5.55,5.57,220111,0
+QIPT.US,D,20230524,000000,5.53,5.67,5.43,5.49,271460,0
+QIPT.US,D,20230525,000000,5.52,5.52,5.11,5.17,394743,0
+QIPT.US,D,20230526,000000,5.15,5.25,5.12,5.22,260601,0
+QIPT.US,D,20230530,000000,5.12,5.17,4.85,4.89,682410,0
+QIPT.US,D,20230531,000000,4.9,4.95,4.64,4.9,451820,0
+QIPT.US,D,20230601,000000,5.24,5.65,5.1748,5.52,482696,0
+QIPT.US,D,20230602,000000,5.58,5.77,5.52,5.76,178970,0
+QIPT.US,D,20230605,000000,5.63,5.82,5.51,5.56,175089,0
+QIPT.US,D,20230606,000000,5.57,5.6,5.47,5.6,166675,0
+QIPT.US,D,20230607,000000,5.59,5.6699,5.36,5.4,232605,0
+QIPT.US,D,20230608,000000,5.41,5.625,5.41,5.44,167777,0
+QIPT.US,D,20230609,000000,5.41,5.59,5.34,5.5,282774,0
+QIPT.US,D,20230612,000000,5.5,5.54,5.41,5.44,151527,0
+QIPT.US,D,20230613,000000,5.45,5.509,5.31,5.31,181281,0
+QIPT.US,D,20230614,000000,5.33,5.52,5.33,5.47,324856,0
+QIPT.US,D,20230615,000000,5.5,5.52,5.38,5.4,187439,0
+QIPT.US,D,20230616,000000,5.38,5.52,5.37,5.38,212831,0
+QIPT.US,D,20230620,000000,5.36,5.52,5.333,5.48,318579,0
+QIPT.US,D,20230621,000000,5.42,5.72,5.42,5.7,351369,0
+QIPT.US,D,20230622,000000,5.69,5.69,5.58,5.6,217740,0
+QIPT.US,D,20230623,000000,5.55,5.6,5.35,5.4,4930894,0
+QIPT.US,D,20230626,000000,5.44,5.56,5.26,5.35,266686,0
+QIPT.US,D,20230627,000000,5.39,5.4,5.27,5.39,215152,0
+QIPT.US,D,20230628,000000,5.33,5.42,5.33,5.4,261490,0
+QIPT.US,D,20230629,000000,5.38,5.48,5.38,5.45,151266,0
+QIPT.US,D,20230630,000000,5.48,5.49,5.28,5.34,196985,0
+QIPT.US,D,20230703,000000,5.31,5.36,5.15,5.25,77465,0
+QIPT.US,D,20230705,000000,5.2,5.2,4.97,5.05,218062,0
+QIPT.US,D,20230706,000000,5.08,5.12,4.81,4.87,278293,0
+QIPT.US,D,20230707,000000,4.87,5,4.87,4.94,424142,0
+QIPT.US,D,20230710,000000,4.99,5.09,4.96,4.99,166594,0
+QIPT.US,D,20230711,000000,5.06,5.07,4.92,4.94,162121,0
+QIPT.US,D,20230712,000000,5,5.08,4.77,4.9,296867,0
+QIPT.US,D,20230713,000000,4.86,5.09,4.86,5.05,258285,0
+QIPT.US,D,20230714,000000,5.07,5.09,4.93,5.08,223753,0
+QIPT.US,D,20230717,000000,5.06,5.21,5.03,5.2,224119,0
+QIPT.US,D,20230718,000000,5.19,5.29,5.17,5.2,183862,0
+QIPT.US,D,20230719,000000,5.22,5.61,5.22,5.5,290707,0
+QIPT.US,D,20230720,000000,5.5,5.54,5.34,5.43,160395,0
+QIPT.US,D,20230721,000000,5.52,5.62,5.3,5.31,157658,0
+QIPT.US,D,20230724,000000,5.28,5.375,5.16,5.16,100540,0
+QIPT.US,D,20230725,000000,5.14,5.27,5.1,5.22,103517,0
+QIPT.US,D,20230726,000000,5.19,5.27,5.16,5.2,77850,0
+QIPT.US,D,20230727,000000,5.21,5.41,5.19,5.26,126142,0
+QIPT.US,D,20230728,000000,5.32,5.42,5.27,5.32,94502,0
+QIPT.US,D,20230731,000000,5.31,5.399,5.19,5.31,98541,0
+QIPT.US,D,20230801,000000,5.27,5.3,5.15,5.19,70484,0
+QIPT.US,D,20230802,000000,5.16,5.21,5.09,5.14,58959,0
+QIPT.US,D,20230803,000000,5.19,5.2,5.0601,5.12,80106,0
+QIPT.US,D,20230804,000000,5.17,5.25,5.1,5.16,74047,0
+QIPT.US,D,20230807,000000,5.21,5.335,5.2,5.27,101119,0
+QIPT.US,D,20230808,000000,5.25,5.25,5.07,5.21,93175,0
+QIPT.US,D,20230809,000000,5.15,5.28,5.15,5.17,100457,0
+QIPT.US,D,20230810,000000,5.16,5.3,5.16,5.2,136667,0
+QIPT.US,D,20230811,000000,5.17,5.27,5.15,5.2,146527,0
+QIPT.US,D,20230814,000000,5.22,5.425,5.175,5.38,191653,0
+QIPT.US,D,20230815,000000,5.3,5.59,5.3,5.41,210996,0
+QIPT.US,D,20230816,000000,5.45,5.7,5.42,5.54,164177,0
+QIPT.US,D,20230817,000000,5.59,5.59,5.34,5.39,152349,0
+QIPT.US,D,20230818,000000,5.27,5.38,5.27,5.35,168360,0
+QIPT.US,D,20230821,000000,5.29,5.5653,5.29,5.36,138422,0
+QIPT.US,D,20230822,000000,5.53,5.58,5.36,5.5,165747,0
+QIPT.US,D,20230823,000000,5.55,5.55,5.43,5.46,122689,0
+QIPT.US,D,20230824,000000,5.42,5.58,5.38,5.41,130514,0
+QIPT.US,D,20230825,000000,5.46,5.51,5.38,5.46,86063,0
+QIPT.US,D,20230828,000000,5.4,5.74,5.4,5.73,176189,0
+QIPT.US,D,20230829,000000,5.74,5.78,5.65,5.72,189386,0
+QIPT.US,D,20230830,000000,5.69,5.94,5.67,5.91,150922,0
+QIPT.US,D,20230831,000000,5.94,6.015,5.85,5.91,161616,0
+QIPT.US,D,20230901,000000,5.95,5.97,5.8561,5.95,202017,0
+QIPT.US,D,20230905,000000,5.92,5.95,5.8,5.82,190975,0
+QIPT.US,D,20230906,000000,5.87,5.89,5.5,5.59,402768,0
+QIPT.US,D,20230907,000000,5.58,5.62,5.35,5.52,395393,0
+QIPT.US,D,20230908,000000,5.51,5.6,5.49,5.54,130447,0
+QIPT.US,D,20230911,000000,5.54,5.85,5.5296,5.77,281151,0
+QIPT.US,D,20230912,000000,5.79,5.83,5.44,5.54,188050,0
+QIPT.US,D,20230913,000000,5.56,5.77,5.52,5.63,245270,0
+QIPT.US,D,20230914,000000,5.72,5.77,5.63,5.76,156080,0
+QIPT.US,D,20230915,000000,5.76,5.88,5.61,5.81,562799,0
+QIPT.US,D,20230918,000000,5.88,5.88,5.76,5.8,185031,0
+QIPT.US,D,20230919,000000,5.81,5.83,5.61,5.63,110875,0
+QIPT.US,D,20230920,000000,5.67,5.7,5.44,5.45,160617,0
+QIPT.US,D,20230921,000000,5.38,5.42,5.26,5.28,108881,0
+QIPT.US,D,20230922,000000,5.3,5.34,5.16,5.18,146881,0
+QIPT.US,D,20230925,000000,5.16,5.23,5.09,5.185,118766,0
+QIPT.US,D,20230926,000000,5.24,5.24,5.1,5.15,124589,0
+QIPT.US,D,20230927,000000,5.16,5.49,5.16,5.35,226872,0
+QIPT.US,D,20230928,000000,5.44,5.44,5.22,5.25,90715,0
+QIPT.US,D,20230929,000000,5.3,5.35,5.03,5.09,162382,0
+QIPT.US,D,20231002,000000,5.05,5.14,4.95,4.98,126420,0
+QIPT.US,D,20231003,000000,5.03,5.04,4.89,4.93,114643,0
+QIPT.US,D,20231004,000000,4.95,5.07,4.79,4.8,161670,0
+QIPT.US,D,20231005,000000,4.8,4.96,4.58,4.85,210082,0
+QIPT.US,D,20231006,000000,4.87,4.975,4.75,4.96,167928,0
+QIPT.US,D,20231009,000000,4.89,5,4.81,4.99,71755,0
+QIPT.US,D,20231010,000000,5.02,5.14,4.945,4.96,131011,0
+QIPT.US,D,20231011,000000,4.96,4.98,4.72,4.82,125397,0
+QIPT.US,D,20231012,000000,4.88,4.88,4.685,4.7,108755,0
+QIPT.US,D,20231013,000000,4.79,4.79,4.56,4.61,120059,0
+QIPT.US,D,20231016,000000,4.54,4.77,4.47,4.72,134746,0
+QIPT.US,D,20231017,000000,4.63,4.8,4.63,4.73,95189,0
+QIPT.US,D,20231018,000000,4.7,4.75,4.5974,4.73,94982,0
+QIPT.US,D,20231019,000000,4.74,4.77,4.58,4.59,103503,0
+QIPT.US,D,20231020,000000,4.58,4.615,4.52,4.57,172774,0
+QIPT.US,D,20231023,000000,4.53,4.65,4.49,4.49,116981,0
+QIPT.US,D,20231024,000000,4.56,4.7,4.4671,4.68,136099,0
+QIPT.US,D,20231025,000000,4.59,4.78,4.59,4.74,111305,0
+QIPT.US,D,20231026,000000,4.81,4.85,4.57,4.66,116833,0
+QIPT.US,D,20231027,000000,4.7,4.71,4.55,4.57,87832,0
+QIPT.US,D,20231030,000000,4.69,4.69,4.51,4.6,96402,0
+QIPT.US,D,20231031,000000,4.64,4.76,4.57,4.73,107234,0
+QIPT.US,D,20231101,000000,4.75,4.75,4.41,4.47,148751,0
+QIPT.US,D,20231102,000000,4.45,4.71,4.45,4.7,121148,0
+QIPT.US,D,20231103,000000,4.75,5.015,4.68,4.93,209969,0
+QIPT.US,D,20231106,000000,4.93,4.96,4.82,4.86,112628,0
+QIPT.US,D,20231107,000000,4.73,5.02,4.73,4.9,100581,0
+QIPT.US,D,20231108,000000,4.87,4.9,4.81,4.87,73896,0
+QIPT.US,D,20231109,000000,4.87,4.97,4.8301,4.85,88112,0
+QIPT.US,D,20231110,000000,4.89,4.89,4.705,4.76,135455,0
+QIPT.US,D,20231113,000000,4.69,4.81,4.6414,4.71,69449,0
+QIPT.US,D,20231114,000000,4.84,5.13,4.75,5.11,197062,0
+QIPT.US,D,20231115,000000,5.07,5.2,5.01,5.01,105988,0
+QIPT.US,D,20231116,000000,4.96,5.03,4.9,4.95,89185,0
+QIPT.US,D,20231117,000000,4.97,5.04,4.96,5.02,124635,0
+QIPT.US,D,20231120,000000,5.07,5.07,4.95,4.96,56139,0
+QIPT.US,D,20231121,000000,4.96,5,4.8,4.81,86889,0
+QIPT.US,D,20231122,000000,4.84,4.95,4.77,4.95,62558,0
+QIPT.US,D,20231124,000000,4.98,5.05,4.9,4.94,61098,0
+QIPT.US,D,20231127,000000,4.89,4.89,4.81,4.83,95078,0
+QIPT.US,D,20231128,000000,4.88,4.88,4.7,4.74,103020,0
+QIPT.US,D,20231129,000000,4.75,4.865,4.69,4.75,224059,0
+QIPT.US,D,20231130,000000,4.82,4.82,4.69,4.7,151611,0
+QIPT.US,D,20231201,000000,4.6601,4.74,4.66,4.68,207639,0
+QIPT.US,D,20231204,000000,4.65,4.72,4.64,4.65,153965,0
+QIPT.US,D,20231205,000000,4.67,4.75,4.61,4.66,153408,0
+QIPT.US,D,20231206,000000,4.73,4.74,4.63,4.63,91734,0
+QIPT.US,D,20231207,000000,4.64,4.7,4.58,4.64,126703,0
+QIPT.US,D,20231208,000000,4.67,4.73,4.6,4.65,140217,0
+QIPT.US,D,20231211,000000,4.67,4.67,4.5,4.59,173711,0
+QIPT.US,D,20231212,000000,4.61,4.6122,4.53,4.55,153137,0
+QIPT.US,D,20231213,000000,4.55,4.56,4.4025,4.52,254788,0
+QIPT.US,D,20231214,000000,4.6,4.61,4.34,4.43,321280,0
+QIPT.US,D,20231215,000000,4.52,4.52,4.31,4.34,564483,0
+QIPT.US,D,20231218,000000,4.47,4.82,4.47,4.62,738657,0
+QIPT.US,D,20231219,000000,4.48,4.89,4.4001,4.69,859258,0
+QIPT.US,D,20231220,000000,4.71,5.11,4.61,4.93,542616,0
+QIPT.US,D,20231221,000000,5.01,5.2,4.97,5.15,321607,0
+QIPT.US,D,20231222,000000,5.09,5.2501,5.09,5.13,348611,0
+QIPT.US,D,20231226,000000,5.06,5.29,4.96,5.25,116946,0
+QIPT.US,D,20231227,000000,5.2,5.27,4.99,5.18,323831,0
+QIPT.US,D,20231228,000000,5.07,5.21,5.07,5.11,216197,0
+QIPT.US,D,20231229,000000,5.15,5.18,4.9814,5.09,458079,0
+QIPT.US,D,20240102,000000,5.05,5.26,5.02,5.19,264937,0
+QIPT.US,D,20240103,000000,5.15,5.19,5.06,5.08,140397,0
+QIPT.US,D,20240104,000000,5.12,5.13,5.02,5.05,200811,0
+QIPT.US,D,20240105,000000,5.02,5.09,5,5.06,252305,0
+QIPT.US,D,20240108,000000,5.07,5.09,4.99,5.01,167665,0
+QIPT.US,D,20240109,000000,4.98,5,4.89,4.94,116889,0
+QIPT.US,D,20240110,000000,4.95,4.95,4.72,4.81,201576,0
+QIPT.US,D,20240111,000000,4.81,4.81,4.61,4.71,246677,0
+QIPT.US,D,20240112,000000,4.75,4.79,4.66,4.67,158106,0
+QIPT.US,D,20240116,000000,4.63,4.6716,4.53,4.6,153731,0
+QIPT.US,D,20240117,000000,4.52,4.6191,4.515,4.56,121144,0
+QIPT.US,D,20240118,000000,4.63,4.63,4.52,4.59,86704,0
+QIPT.US,D,20240119,000000,4.64,4.64,4.53,4.58,117799,0
+QIPT.US,D,20240122,000000,4.62,4.72,4.61,4.65,173663,0
+QIPT.US,D,20240123,000000,4.65,4.68,4.615,4.65,105652,0
+QIPT.US,D,20240124,000000,4.7,4.74,4.54,4.58,149140,0
+QIPT.US,D,20240125,000000,4.65,4.66,4.52,4.59,157968,0
+QIPT.US,D,20240126,000000,4.63,4.66,4.525,4.54,72994,0
+QIPT.US,D,20240129,000000,4.52,4.66,4.52,4.64,233738,0
+QIPT.US,D,20240130,000000,4.61,4.67,4.61,4.66,46396,0
+QIPT.US,D,20240131,000000,4.67,4.86,4.645,4.7,162311,0
+QIPT.US,D,20240201,000000,4.73,4.99,4.69,4.97,194984,0
+QIPT.US,D,20240202,000000,4.92,4.962,4.79,4.79,195388,0
+QIPT.US,D,20240205,000000,4.75,4.79,4.6,4.63,122641,0
+QIPT.US,D,20240206,000000,4.7,4.7,4.61,4.66,80552,0
+QIPT.US,D,20240207,000000,4.72,4.72,4.62,4.66,58052,0
+QIPT.US,D,20240208,000000,4.68,4.68,4.585,4.605,72007,0
+QIPT.US,D,20240209,000000,4.6,4.685,4.6,4.67,66781,0
+QIPT.US,D,20240212,000000,4.68,4.935,4.68,4.91,99965,0
+QIPT.US,D,20240213,000000,4.83,4.9,4.69,4.7,137066,0
+QIPT.US,D,20240214,000000,4.71,4.94,4.69,4.9,118709,0
+QIPT.US,D,20240215,000000,4.98,4.98,4.32,4.5,438093,0
+QIPT.US,D,20240216,000000,4.44,4.55,4.34,4.46,228008,0
+QIPT.US,D,20240220,000000,4.51,4.53,4.42,4.48,270003,0
+QIPT.US,D,20240221,000000,4.46,4.57,4.4,4.51,122317,0
+QIPT.US,D,20240222,000000,4.5,4.58,4.46,4.5,141901,0
+QIPT.US,D,20240223,000000,4.45,4.477,4.39,4.44,85168,0
+QIPT.US,D,20240226,000000,4.42,4.42,4.23,4.26,158958,0
+QIPT.US,D,20240227,000000,4.31,4.39,4.2,4.33,50541,0
+QIPT.US,D,20240228,000000,4.3,4.33,4.18,4.25,86335,0
+QIPT.US,D,20240229,000000,4.33,4.33,4.26,4.29,69739,0
+QIPT.US,D,20240301,000000,4.29,4.31,4.17,4.2,54654,0
+QIPT.US,D,20240304,000000,4.26,4.26,4.05,4.06,198472,0
+QIPT.US,D,20240305,000000,4.06,4.1,3.9,4.1,206785,0
+QIPT.US,D,20240306,000000,4.14,4.17,4.09,4.15,71564,0
+QIPT.US,D,20240307,000000,4.19,4.2011,4.1,4.13,55125,0
+QIPT.US,D,20240308,000000,4.18,4.29,4.1201,4.27,74026,0
+QIPT.US,D,20240311,000000,4.26,4.428,4.13,4.16,68756,0
+QIPT.US,D,20240312,000000,4.16,4.17,4.11,4.155,61987,0
+QIPT.US,D,20240313,000000,4.18,4.18,4.0584,4.11,108885,0
+QIPT.US,D,20240314,000000,4.16,4.16,3.97,4.03,108842,0
+QIPT.US,D,20240315,000000,3.99,4.22,3.98,4.13,221785,0
+QIPT.US,D,20240318,000000,4.12,4.21,4.11,4.16,63975,0
+QIPT.US,D,20240319,000000,4.18,4.265,4.13,4.22,75983,0
+QIPT.US,D,20240320,000000,4.2,4.31,4.15,4.28,119582,0
+QIPT.US,D,20240321,000000,4.23,4.35,4.23,4.32,130985,0
+QIPT.US,D,20240322,000000,4.34,4.34,4.3,4.32,74656,0
+QIPT.US,D,20240325,000000,4.34,4.35,4.24,4.32,84324,0
+QIPT.US,D,20240326,000000,4.21,4.35,4.21,4.32,102274,0
+QIPT.US,D,20240327,000000,4.32,4.35,4.3,4.34,191293,0
+QIPT.US,D,20240328,000000,4.32,4.43,4.32,4.37,79362,0
+QIPT.US,D,20240401,000000,4.41,4.41,4.3,4.38,357805,0
+QIPT.US,D,20240402,000000,4.34,4.35,4.21,4.21,103651,0
+QIPT.US,D,20240403,000000,4.22,4.23,4.11,4.21,152542,0
+QIPT.US,D,20240404,000000,4.17,4.23,4.09,4.11,120390,0
+QIPT.US,D,20240405,000000,4.13,4.13,4.04,4.05,98422,0
+QIPT.US,D,20240408,000000,4.1,4.1,4.04,4.05,108478,0
+QIPT.US,D,20240409,000000,4.09,4.09,4.01,4.02,44491,0
+QIPT.US,D,20240410,000000,3.95,3.98,3.89,3.97,145182,0
+QIPT.US,D,20240411,000000,3.97,4.02,3.93,3.95,67756,0
+QIPT.US,D,20240412,000000,3.94,3.97,3.81,3.84,87775,0
+QIPT.US,D,20240415,000000,3.78,3.88,3.78,3.78,76132,0
+QIPT.US,D,20240416,000000,3.79,3.79,3.69,3.71,90831,0
+QIPT.US,D,20240417,000000,3.71,3.73,3.59,3.61,246237,0
+QIPT.US,D,20240418,000000,3.62,3.62,3.47,3.48,308982,0
+QIPT.US,D,20240419,000000,3.47,3.505,3.42,3.47,241193,0
+QIPT.US,D,20240422,000000,3.56,3.75,3.45,3.75,403551,0
+QIPT.US,D,20240423,000000,3.8,3.895,3.69,3.85,215186,0
+QIPT.US,D,20240424,000000,3.82,3.89,3.785,3.84,129821,0
+QIPT.US,D,20240425,000000,3.78,3.78,3.66,3.66,106068,0
+QIPT.US,D,20240426,000000,3.67,3.7189,3.63,3.66,97997,0
+QIPT.US,D,20240429,000000,3.68,3.695,3.5701,3.62,60702,0
+QIPT.US,D,20240430,000000,3.62,3.65,3.54,3.6,219757,0
+QIPT.US,D,20240501,000000,3.62,3.72,3.61,3.65,73367,0
+QIPT.US,D,20240502,000000,3.85,4.03,3.81,4.01,258145,0
+QIPT.US,D,20240503,000000,4.09,4.09,3.83,3.95,241071,0
+QIPT.US,D,20240506,000000,3.97,4.17,3.91,3.92,389909,0
+QIPT.US,D,20240507,000000,3.92,4.09,3.9,4.01,149355,0
+QIPT.US,D,20240508,000000,4,4.09,4,4.07,101425,0
+QIPT.US,D,20240509,000000,4.08,4.09,4,4.03,117178,0
+QIPT.US,D,20240510,000000,4.02,4.08,4.0023,4.03,109406,0
+QIPT.US,D,20240513,000000,4,4.08,3.965,4.04,92344,0
+QIPT.US,D,20240514,000000,4.08,4.13,3.985,4.04,140724,0
+QIPT.US,D,20240515,000000,4.1,4.17,3.93,3.97,287236,0
+QIPT.US,D,20240516,000000,3.77,3.805,3.3417,3.4,902006,0
+QIPT.US,D,20240517,000000,3.38,3.38,3.1,3.15,933663,0
+QIPT.US,D,20240520,000000,3.15,3.24,2.96,3.23,613681,0
+QIPT.US,D,20240521,000000,3.16,3.205,3.08,3.18,336399,0
+QIPT.US,D,20240522,000000,3.13,3.23,3.08,3.21,614695,0
+QIPT.US,D,20240523,000000,3.22,3.22,3.075,3.13,293055,0
+QIPT.US,D,20240524,000000,3.15,3.19,3.09,3.19,445056,0
+QIPT.US,D,20240528,000000,3.13,3.38,3.13,3.35,223022,0
+QIPT.US,D,20240529,000000,3.28,3.35,3.24,3.31,262490,0
+QIPT.US,D,20240530,000000,3.32,3.44,3.32,3.43,137513,0
+QIPT.US,D,20240531,000000,3.45,3.48,3.31,3.36,106248,0
+QIPT.US,D,20240603,000000,3.35,3.4,3.34,3.365,150834,0
+QIPT.US,D,20240604,000000,3.36,3.4,3.35,3.37,95669,0
+QIPT.US,D,20240605,000000,3.38,3.39,3.3,3.31,91629,0
+QIPT.US,D,20240606,000000,3.3,3.3,3.19,3.23,117330,0
+QIPT.US,D,20240607,000000,3.21,3.27,3.18,3.2,207714,0
+QIPT.US,D,20240610,000000,3.2,3.25,3.16,3.21,148629,0
+QIPT.US,D,20240611,000000,3.19,3.265,3.1801,3.26,101023,0
+QIPT.US,D,20240612,000000,3.3,3.41,3.275,3.33,148123,0
+QIPT.US,D,20240613,000000,3.36,3.4,3.27,3.31,195419,0
+QIPT.US,D,20240614,000000,3.3,3.35,3.2099,3.26,117061,0
+QIPT.US,D,20240617,000000,3.25,3.3,3.17,3.27,113520,0
+QIPT.US,D,20240618,000000,3.29,3.33,3.235,3.28,129969,0
+QIPT.US,D,20240620,000000,3.3,3.31,3.24,3.29,102830,0
+QIPT.US,D,20240621,000000,3.29,3.315,3.24,3.26,133669,0
+QIPT.US,D,20240624,000000,3.25,3.29,3.085,3.11,478480,0
+QIPT.US,D,20240625,000000,3.07,3.12,3,3.05,260404,0
+QIPT.US,D,20240626,000000,3.03,3.14,3.03,3.12,116335,0
+QIPT.US,D,20240627,000000,3.13,3.145,3.085,3.11,147467,0
+QIPT.US,D,20240628,000000,3.14,3.24,3.1,3.22,1609897,0
+QIPT.US,D,20240701,000000,3.23,3.23,3.14,3.18,115975,0
+QIPT.US,D,20240702,000000,3.16,3.188,3.12,3.12,66221,0
+QIPT.US,D,20240703,000000,3.13,3.145,3.05,3.05,61132,0
+QIPT.US,D,20240705,000000,3.05,3.05,2.96,3,248438,0
+QIPT.US,D,20240708,000000,3,3.04,2.94,3,209489,0
+QIPT.US,D,20240709,000000,3,3,2.845,2.95,200454,0
+QIPT.US,D,20240710,000000,2.96,3.03,2.92,3.03,111601,0
+QIPT.US,D,20240711,000000,3.04,3.1,2.975,3.01,276904,0
+QIPT.US,D,20240712,000000,3,3.01,2.89,2.97,214061,0
+QIPT.US,D,20240715,000000,3.02,3.09,3.01,3.09,380025,0
+QIPT.US,D,20240716,000000,3.12,3.45,3,3.44,290476,0
+QIPT.US,D,20240717,000000,3.42,3.5,3.39,3.48,269512,0
+QIPT.US,D,20240718,000000,3.49,3.53,3.36,3.38,126791,0
+QIPT.US,D,20240719,000000,3.28,3.48,3.28,3.44,85238,0
+QIPT.US,D,20240722,000000,3.47,3.47,3.4,3.44,99474,0
+QIPT.US,D,20240723,000000,3.42,3.58,3.4,3.57,178051,0
+QIPT.US,D,20240724,000000,3.57,3.75,3.55,3.69,348628,0
+QIPT.US,D,20240725,000000,3.7,3.8,3.67,3.76,177256,0
+QIPT.US,D,20240726,000000,3.79,3.79,3.6601,3.79,242134,0
+QIPT.US,D,20240729,000000,3.83,3.92,3.78,3.91,228923,0
+QIPT.US,D,20240730,000000,3.93,3.93,3.76,3.93,201678,0
+QIPT.US,D,20240731,000000,3.97,4.07,3.85,3.86,203178,0
+QIPT.US,D,20240801,000000,3.87,3.95,3.72,3.82,143465,0
+QIPT.US,D,20240802,000000,3.69,3.75,3.62,3.74,183331,0
+QIPT.US,D,20240805,000000,3.59,3.7,3.36,3.53,177293,0
+QIPT.US,D,20240806,000000,3.51,3.52,3.39,3.41,128378,0
+QIPT.US,D,20240807,000000,3.44,3.44,3.265,3.29,136920,0
+QIPT.US,D,20240808,000000,3.33,3.35,3.26,3.31,93269,0
+QIPT.US,D,20240809,000000,3.295,3.3,3.2,3.26,72302,0
+QIPT.US,D,20240812,000000,3.22,3.3,3.02,3.12,229897,0
+QIPT.US,D,20240813,000000,3.16,3.37,3.14,3.28,205530,0
+QIPT.US,D,20240814,000000,3.35,3.35,3.24,3.34,250468,0
+QIPT.US,D,20240815,000000,3.07,3.15,2.72,2.74,1223603,0
+QIPT.US,D,20240816,000000,2.8,3,2.76,2.95,496928,0
+QIPT.US,D,20240819,000000,2.98,3.09,2.72,2.77,656775,0
+QIPT.US,D,20240820,000000,2.8,2.8,2.61,2.71,1009247,0
+QIPT.US,D,20240821,000000,2.74,2.78,2.69,2.71,236104,0
+QIPT.US,D,20240822,000000,2.67,2.785,2.62,2.75,427242,0
+QIPT.US,D,20240823,000000,2.77,2.9,2.74,2.86,257116,0
+QIPT.US,D,20240826,000000,2.9,3.02,2.9,2.97,266205,0
+QIPT.US,D,20240827,000000,2.94,3.02,2.81,2.87,294110,0
+QIPT.US,D,20240828,000000,2.89,2.89,2.75,2.79,132260,0
+QIPT.US,D,20240829,000000,2.82,2.88,2.7801,2.79,117504,0
+QIPT.US,D,20240830,000000,2.81,2.88,2.77,2.86,160687,0
+QIPT.US,D,20240903,000000,2.88,2.9,2.75,2.75,159935,0
+QIPT.US,D,20240904,000000,2.73,2.79,2.71,2.75,93291,0
+QIPT.US,D,20240905,000000,2.76,2.76,2.5952,2.72,226712,0
+QIPT.US,D,20240906,000000,2.73,2.73,2.675,2.7,134418,0
+QIPT.US,D,20240909,000000,2.74,2.74,2.695,2.71,164530,0
+QIPT.US,D,20240910,000000,2.71,2.75,2.68,2.735,150748,0
+QIPT.US,D,20240911,000000,2.72,2.755,2.6831,2.75,105159,0
+QIPT.US,D,20240912,000000,2.75,2.8,2.71,2.79,145827,0
+QIPT.US,D,20240913,000000,2.82,2.9,2.8,2.82,111256,0
+QIPT.US,D,20240916,000000,2.85,2.87,2.8,2.83,75616,0
+QIPT.US,D,20240917,000000,2.81,2.96,2.81,2.89,251807,0
+QIPT.US,D,20240918,000000,2.89,2.94,2.85,2.88,90141,0
+QIPT.US,D,20240919,000000,2.95,2.95,2.81,2.83,93957,0
+QIPT.US,D,20240920,000000,2.82,2.835,2.71,2.73,433548,0
+QIPT.US,D,20240923,000000,2.77,2.79,2.65,2.65,347653,0
+QIPT.US,D,20240924,000000,2.66,2.725,2.62,2.69,229943,0
+QIPT.US,D,20240925,000000,2.68,2.8,2.67,2.78,188793,0
+QIPT.US,D,20240926,000000,2.83,2.87,2.77,2.82,214303,0
+QIPT.US,D,20240927,000000,2.83,2.89,2.79,2.8,110083,0
+QIPT.US,D,20240930,000000,2.77,2.935,2.77,2.92,181903,0
+QIPT.US,D,20241001,000000,2.87,2.94,2.74,2.76,127170,0
+QIPT.US,D,20241002,000000,2.78,2.84,2.74,2.81,107664,0
+QIPT.US,D,20241003,000000,2.77,2.88,2.745,2.76,93572,0
+QIPT.US,D,20241004,000000,2.81,2.85,2.78,2.8,87954,0
+QIPT.US,D,20241007,000000,2.8,2.81,2.725,2.78,103212,0
+QIPT.US,D,20241008,000000,2.82,2.82,2.7,2.72,95384,0
+QIPT.US,D,20241009,000000,2.69,2.74,2.66,2.68,104946,0
+QIPT.US,D,20241010,000000,2.68,2.7284,2.66,2.71,108149,0
+QIPT.US,D,20241011,000000,2.72,2.78,2.67,2.77,89868,0
+QIPT.US,D,20241014,000000,2.8,2.98,2.8,2.92,128130,0
+QIPT.US,D,20241015,000000,2.92,2.96,2.85,2.94,127747,0
+QIPT.US,D,20241016,000000,2.96,3.09,2.96,3.04,165050,0
+QIPT.US,D,20241017,000000,3.05,3.06,2.985,3.02,101626,0
+QIPT.US,D,20241018,000000,3.02,3.05,2.92,2.92,112639,0
+QIPT.US,D,20241021,000000,2.9283,2.9283,2.795,2.85,92538,0
+QIPT.US,D,20241022,000000,2.86,2.875,2.805,2.81,109975,0
+QIPT.US,D,20241023,000000,2.81,2.8149,2.665,2.68,191995,0
+QIPT.US,D,20241024,000000,2.74,2.848,2.66,2.66,48822,0
+QIPT.US,D,20241025,000000,2.64,2.8,2.64,2.71,218430,0
+QIPT.US,D,20241028,000000,2.75,2.81,2.7101,2.78,177419,0
+QIPT.US,D,20241029,000000,2.78,2.8,2.71,2.71,82364,0
+QIPT.US,D,20241030,000000,2.7,2.7499,2.67,2.68,83708,0
+QIPT.US,D,20241031,000000,2.7,2.705,2.62,2.62,68199,0
+QIPT.US,D,20241101,000000,2.65,2.68,2.5653,2.63,68205,0
+QIPT.US,D,20241104,000000,2.63,2.65,2.6,2.62,121148,0
+QIPT.US,D,20241105,000000,2.65,2.65,2.61,2.62,72296,0
+QIPT.US,D,20241106,000000,2.69,2.78,2.61,2.74,223328,0
+QIPT.US,D,20241107,000000,2.8,2.8,2.68,2.72,96069,0
+QIPT.US,D,20241108,000000,2.7,2.705,2.64,2.7,108209,0
+QIPT.US,D,20241111,000000,2.72,2.7699,2.7,2.72,111164,0
+QIPT.US,D,20241112,000000,2.73,2.79,2.7,2.7,232564,0
+QIPT.US,D,20241113,000000,2.74,2.81,2.7,2.76,246195,0
+QIPT.US,D,20241114,000000,2.76,2.76,2.695,2.75,142691,0
+QIPT.US,D,20241115,000000,2.77,2.77,2.535,2.56,274188,0
+QIPT.US,D,20241118,000000,2.57,2.61,2.445,2.45,250691,0
+QIPT.US,D,20241119,000000,2.45,2.475,2.43,2.45,94811,0
+QIPT.US,D,20241120,000000,2.43,2.44,2.345,2.42,174381,0
+QIPT.US,D,20241121,000000,2.42,2.435,2.34,2.36,99902,0
+QIPT.US,D,20241122,000000,2.38,2.41,2.35,2.41,152168,0
+QIPT.US,D,20241125,000000,2.41,2.4899,2.4,2.4,115312,0
+QIPT.US,D,20241126,000000,2.4,2.5,2.4,2.47,109471,0
+QIPT.US,D,20241127,000000,2.5,2.51,2.42,2.45,79383,0
+QIPT.US,D,20241129,000000,2.47,2.68,2.47,2.68,111366,0
+QIPT.US,D,20241202,000000,2.7,2.7,2.6,2.64,114729,0
+QIPT.US,D,20241203,000000,2.62,2.725,2.61,2.69,125023,0
+QIPT.US,D,20241204,000000,2.66,2.78,2.65,2.78,111193,0
+QIPT.US,D,20241205,000000,2.84,2.84,2.735,2.8,79727,0
+QIPT.US,D,20241206,000000,2.8,2.8,2.67,2.69,78186,0
+QIPT.US,D,20241209,000000,2.69,2.78,2.67,2.74,81815,0
+QIPT.US,D,20241210,000000,2.77,2.86,2.69,2.82,126436,0
+QIPT.US,D,20241211,000000,2.85,2.85,2.765,2.82,76492,0
+QIPT.US,D,20241212,000000,2.79,2.82,2.745,2.75,79983,0
+QIPT.US,D,20241213,000000,2.77,3.02,2.68,3.01,236981,0
+QIPT.US,D,20241216,000000,3.12,3.16,2.97,3.07,365380,0
+QIPT.US,D,20241217,000000,2.67,2.82,2.56,2.605,730374,0
+QIPT.US,D,20241218,000000,2.6,2.67,2.39,2.41,400863,0
+QIPT.US,D,20241219,000000,2.48,2.48,2.3038,2.41,394076,0
+QIPT.US,D,20241220,000000,2.41,2.62,2.39,2.49,493842,0
+QIPT.US,D,20241223,000000,2.48,2.54,2.3106,2.41,515911,0
+QIPT.US,D,20241224,000000,2.41,2.46,2.35,2.45,459880,0
+QIPT.US,D,20241226,000000,2.48,2.52,2.35,2.5,353649,0
+QIPT.US,D,20241227,000000,2.49,2.63,2.472,2.6,305434,0
+QIPT.US,D,20241230,000000,2.57,2.81,2.57,2.8,439874,0
+QIPT.US,D,20241231,000000,2.85,3.06,2.8,3.05,543839,0
+QIPT.US,D,20250102,000000,3.05,3.05,2.86,2.9,171223,0
+QIPT.US,D,20250103,000000,2.9,3.06,2.9,3.05,281942,0
+QIPT.US,D,20250106,000000,3.04,3.08,2.92,2.99,260790,0
+QIPT.US,D,20250107,000000,3,3.01,2.8924,2.95,118124,0
+QIPT.US,D,20250108,000000,2.92,3.175,2.9,3.09,302324,0
+QIPT.US,D,20250110,000000,3.01,3.07,2.85,3,227635,0
+QIPT.US,D,20250113,000000,2.92,3.07,2.9045,3.06,146595,0
+QIPT.US,D,20250114,000000,3.09,3.09,2.9701,3.05,114858,0
+QIPT.US,D,20250115,000000,3.07,3.13,2.94,2.98,119703,0
+QIPT.US,D,20250116,000000,2.96,2.98,2.865,2.93,70078,0
+QIPT.US,D,20250117,000000,2.94,3.03,2.8,3.02,243799,0
+QIPT.US,D,20250121,000000,3.05,3.08,2.95,2.96,128152,0
+QIPT.US,D,20250122,000000,2.96,2.99,2.91,2.94,139868,0
+QIPT.US,D,20250123,000000,2.94,2.96,2.83,2.95,158522,0
+QIPT.US,D,20250124,000000,2.93,3.01,2.88,2.99,146812,0
+QIPT.US,D,20250127,000000,3,3.096543,2.95,2.98,84173,0
+QIPT.US,D,20250128,000000,2.99,3.25,2.96,3.18,147676,0
+QIPT.US,D,20250129,000000,3.18,3.23,3.12,3.14,104911,0
+QIPT.US,D,20250130,000000,3.13,3.27,3.13,3.17,59314,0
+QIPT.US,D,20250131,000000,3.18,3.27,3.12,3.23,77257,0
+QIPT.US,D,20250203,000000,3.2,3.2,3.03,3.05,88747,0
+QIPT.US,D,20250204,000000,3.04,3.2,2.94,2.94,108465,0
+QIPT.US,D,20250205,000000,2.95,2.98,2.82,2.96,125352,0
+QIPT.US,D,20250206,000000,2.9,3.01,2.87,2.95,97718,0
+QIPT.US,D,20250207,000000,2.95,3.01,2.925,2.97,157016,0
+QIPT.US,D,20250210,000000,3,3.1399,2.95,3.02,276542,0
+QIPT.US,D,20250211,000000,2.95,3,2.84,2.95,481328,0
+QIPT.US,D,20250212,000000,2.9,2.92,2.775,2.9,169942,0
+QIPT.US,D,20250213,000000,2.91,3,2.86,3,83767,0
+QIPT.US,D,20250214,000000,3,3,2.92,2.97,52739,0
+QIPT.US,D,20250218,000000,2.87,2.96,2.68,2.7,151349,0
+QIPT.US,D,20250219,000000,2.7,2.7978,2.63,2.66,110009,0
+QIPT.US,D,20250220,000000,2.63,2.71,2.585,2.6,78273,0
+QIPT.US,D,20250221,000000,2.64,2.64,2.52,2.54,118891,0
+QIPT.US,D,20250224,000000,2.57,2.73,2.52,2.64,95348,0
+QIPT.US,D,20250225,000000,2.64,2.8,2.61,2.73,161291,0
+QIPT.US,D,20250226,000000,2.7,2.75,2.7,2.74,106496,0
+QIPT.US,D,20250227,000000,2.73,2.76,2.67,2.67,114639,0
+QIPT.US,D,20250228,000000,2.53,2.67,2.53,2.64,112920,0
+QIPT.US,D,20250303,000000,2.5,2.62,2.38,2.4,150007,0
+QIPT.US,D,20250304,000000,2.4,2.5,2.35,2.39,139190,0
+QIPT.US,D,20250305,000000,2.39,2.54,2.39,2.47,135198,0
+QIPT.US,D,20250306,000000,2.46,2.58,2.445,2.57,71572,0
+QIPT.US,D,20250307,000000,2.55,2.63,2.515,2.58,95966,0
+QIPT.US,D,20250310,000000,2.54,2.58,2.47,2.57,181194,0
+QIPT.US,D,20250311,000000,2.59,2.59,2.45,2.5,158877,0
+QIPT.US,D,20250312,000000,2.54,2.54,2.39,2.41,210403,0
+QIPT.US,D,20250313,000000,2.43,2.43,2.31,2.33,113331,0
+QIPT.US,D,20250314,000000,2.32,2.37,2.32,2.36,91480,0
+QIPT.US,D,20250317,000000,2.37,2.3959,2.33,2.37,103724,0
+QIPT.US,D,20250318,000000,2.38,2.42,2.32,2.33,92287,0
+QIPT.US,D,20250319,000000,2.3423,2.375,2.31,2.36,81428,0
+QIPT.US,D,20250320,000000,2.4,2.4,2.3,2.305,114342,0
+QIPT.US,D,20250321,000000,2.29,2.37,2.23,2.37,488715,0
+QIPT.US,D,20250324,000000,2.36,2.4,2.315,2.34,70838,0
+QIPT.US,D,20250325,000000,2.34,2.34,2.25,2.28,115657,0
+QIPT.US,D,20250326,000000,2.3,2.3473,2.25,2.28,73850,0
+QIPT.US,D,20250327,000000,2.28,2.41,2.28,2.38,81007,0
+QIPT.US,D,20250328,000000,2.42,2.42,2.29,2.32,97664,0
+QIPT.US,D,20250331,000000,2.31,2.39,2.274,2.33,109956,0
+QIPT.US,D,20250401,000000,2.34,2.34,2.22,2.25,80759,0
+QIPT.US,D,20250402,000000,2.25,2.27,2.225,2.25,99879,0
+QIPT.US,D,20250403,000000,2.2,2.231,2.15,2.2,188186,0
+QIPT.US,D,20250404,000000,2.17,2.205,2.01,2.04,191997,0
+QIPT.US,D,20250407,000000,1.98,2.115,1.86,2.1,220372,0
+QIPT.US,D,20250408,000000,2.12,2.16,1.96,1.97,199305,0
+QIPT.US,D,20250409,000000,1.98,2.21,1.95,2.12,179154,0
+QIPT.US,D,20250410,000000,2.06,2.1,1.97,2,138668,0
+QIPT.US,D,20250411,000000,1.98,2.05,1.96,2.05,169314,0
+QIPT.US,D,20250414,000000,2.049,2.16,2.04,2.15,194775,0
+QIPT.US,D,20250415,000000,2.12,2.121,1.96,2,139626,0
+QIPT.US,D,20250416,000000,2.03,2.04,1.985,2,193443,0
+QIPT.US,D,20250417,000000,2,2,1.945,1.99,188154,0
+QIPT.US,D,20250421,000000,1.99,2.065,1.96,2.01,76407,0
+QIPT.US,D,20250422,000000,2,2.09,1.995,2.09,66066,0
+QIPT.US,D,20250423,000000,2.11,2.175,2.0903,2.13,80628,0
+QIPT.US,D,20250424,000000,2.12,2.1501,2.1,2.14,64164,0
+QIPT.US,D,20250425,000000,2.11,2.145,2.08,2.1,57663,0
+QIPT.US,D,20250428,000000,2.1,2.17,2.09,2.12,48181,0
+QIPT.US,D,20250429,000000,2.11,2.19,2.055,2.17,72120,0
+QIPT.US,D,20250430,000000,2.15,2.185,2.1,2.15,108135,0
+QIPT.US,D,20250501,000000,2.15,2.17,2.09,2.14,78829,0
+QIPT.US,D,20250502,000000,2.17,2.25,2.15,2.17,133530,0
+QIPT.US,D,20250505,000000,2.22,2.22,2.14,2.15,59213,0
+QIPT.US,D,20250506,000000,2.12,2.14,2.07,2.12,72294,0
+QIPT.US,D,20250507,000000,2.12,2.16,2.105,2.14,64670,0
+QIPT.US,D,20250508,000000,2.17,2.175,2.11,2.14,64592,0
+QIPT.US,D,20250509,000000,2.14,2.185,2.14,2.18,66615,0
+QIPT.US,D,20250512,000000,2.24,2.24,2.12,2.13,111991,0
+QIPT.US,D,20250513,000000,2.1,2.1,1.595,1.67,898779,0
+QIPT.US,D,20250514,000000,1.68,1.7,1.52,1.55,290241,0
+QIPT.US,D,20250515,000000,1.55,1.56,1.45,1.51,245486,0
+QIPT.US,D,20250516,000000,1.46,1.48,1.35,1.41,1131931,0
+QIPT.US,D,20250519,000000,1.41,1.42,1.37,1.395,261262,0
+QIPT.US,D,20250520,000000,1.9,2.22,1.89,2.14,29806902,0
+QIPT.US,D,20250521,000000,2.15,2.2,1.88,1.95,10114457,0
+QIPT.US,D,20250522,000000,1.92,1.95,1.73,1.75,1153893,0
+QIPT.US,D,20250523,000000,1.77,1.88,1.76,1.805,762589,0
+QIPT.US,D,20250527,000000,1.85,1.88,1.75,1.77,749642,0
+QIPT.US,D,20250528,000000,1.75,1.8,1.68,1.77,633216,0
+QIPT.US,D,20250529,000000,1.77,1.7998,1.7,1.77,522911,0
+QIPT.US,D,20250530,000000,1.77,1.87,1.7,1.79,606721,0
+QIPT.US,D,20250602,000000,1.8,1.8,1.7,1.73,411012,0
+QIPT.US,D,20250603,000000,1.72,1.8,1.69,1.8,210561,0
+QIPT.US,D,20250604,000000,2,2.125,1.9211,2.11,1837430,0
+QIPT.US,D,20250605,000000,2.07,2.075,1.8846,1.93,467410,0
+QIPT.US,D,20250606,000000,1.93,2.03,1.92,2,430665,0
+QIPT.US,D,20250609,000000,2.03,2.21,2.0254,2.16,1039709,0
+QIPT.US,D,20250610,000000,2.09,2.15,2.03,2.07,314265,0
+QIPT.US,D,20250611,000000,2.09,2.18,2.0441,2.12,369621,0
+QIPT.US,D,20250612,000000,2.11,2.11,2.03,2.05,167573,0
+QIPT.US,D,20250613,000000,2,2.035,1.9801,2,227644,0
+QIPT.US,D,20250616,000000,1.99,2.02,1.935,1.99,237718,0
+QIPT.US,D,20250617,000000,1.96,2,1.85,1.85,379705,0
+QIPT.US,D,20250618,000000,1.85,1.865,1.76,1.8,570606,0
+QIPT.US,D,20250620,000000,1.86,1.93,1.815,1.91,533014,0
+QIPT.US,D,20250623,000000,1.89,1.97,1.84,1.93,327830,0
+QIPT.US,D,20250624,000000,1.94,1.97,1.905,1.97,234736,0
+QIPT.US,D,20250625,000000,1.97,1.97,1.92,1.93,152714,0
+QIPT.US,D,20250626,000000,1.95,1.95,1.865,1.9,235557,0
+QIPT.US,D,20250627,000000,1.89,1.94,1.8,1.8,5285852,0
+QIPT.US,D,20250630,000000,1.8,1.85,1.77,1.79,447446,0
+QIPT.US,D,20250701,000000,1.79,1.85,1.75,1.75,390867,0
+QIPT.US,D,20250702,000000,1.79,1.81,1.755,1.78,364039,0
+QIPT.US,D,20250703,000000,1.77,1.8,1.755,1.78,110105,0
+QIPT.US,D,20250707,000000,1.78,1.8214,1.72,1.73,436535,0
+QIPT.US,D,20250708,000000,1.74,1.82,1.74,1.8,299815,0
+QIPT.US,D,20250709,000000,1.8,1.89,1.795,1.88,484599,0
+QIPT.US,D,20250710,000000,1.89,1.92,1.83,1.9,162883,0
+QIPT.US,D,20250711,000000,1.9,1.9,1.84,1.87,135942,0
+QIPT.US,D,20250714,000000,1.87,1.925,1.87,1.9,218232,0
+QIPT.US,D,20250715,000000,1.9,2.02,1.9,2,353377,0
+QIPT.US,D,20250716,000000,2,2.08,2,2.06,355311,0
+QIPT.US,D,20250717,000000,2.04,2.1,2.01,2.06,305811,0
+QIPT.US,D,20250718,000000,2.09,2.1296,2.0339,2.09,308920,0
+QIPT.US,D,20250721,000000,2.1,2.12,2.02,2.02,185182,0
+QIPT.US,D,20250722,000000,2.02,2.27,2.01,2.21,538651,0
+QIPT.US,D,20250723,000000,2.24,2.26,2.1888,2.24,142722,0
+QIPT.US,D,20250724,000000,2.23,2.245,2.18,2.19,206632,0
+QIPT.US,D,20250725,000000,2.19,2.235,2.08,2.23,237289,0
+QIPT.US,D,20250728,000000,2.24,2.24,2.14,2.14,63257,0
+QIPT.US,D,20250729,000000,2.17,2.34,2.14,2.19,353112,0
+QIPT.US,D,20250730,000000,2.17,2.285,2.17,2.21,174794,0
+QIPT.US,D,20250731,000000,2.135,2.32,2.135,2.21,273302,0
+QIPT.US,D,20250801,000000,2.2,2.34,2.12,2.31,270035,0
+QIPT.US,D,20250804,000000,2.33,2.465,2.3,2.41,425490,0
+QIPT.US,D,20250805,000000,2.4,2.4,2.26,2.27,174296,0
+QIPT.US,D,20250806,000000,2.24,2.2999,2.175,2.25,175454,0
+QIPT.US,D,20250807,000000,2.27,2.31,2.1,2.14,402119,0
+QIPT.US,D,20250808,000000,2.15,2.2799,2.095,2.13,244549,0
+QIPT.US,D,20250811,000000,2.14,2.25,2.1,2.12,322239,0
+QIPT.US,D,20250812,000000,2.17,2.24,1.9,1.98,811958,0
+QIPT.US,D,20250813,000000,1.94,2.065,1.933,2.03,481957,0
+QIPT.US,D,20250814,000000,2.01,2.0928,1.96,1.99,253430,0
+QIPT.US,D,20250815,000000,2,2.05,1.97,2.04,184115,0
+QIPT.US,D,20250818,000000,2.05,2.26,2.05,2.26,467097,0
+QIPT.US,D,20250819,000000,2.23,2.2601,2.15,2.17,207561,0
+QIPT.US,D,20250820,000000,2.17,2.275,2.0813,2.25,445008,0
+QIPT.US,D,20250821,000000,2.24,2.265,2.12,2.12,177601,0
+QIPT.US,D,20250822,000000,2.15,2.205,2.1428,2.15,125873,0
+QIPT.US,D,20250825,000000,2.59,2.75,2.47,2.61,9142733,0
+QIPT.US,D,20250826,000000,2.59,2.67,2.53,2.62,1001460,0
+QIPT.US,D,20250827,000000,2.6,2.685,2.571,2.65,831349,0
+QIPT.US,D,20250828,000000,2.65,2.65,2.59,2.63,273607,0
+QIPT.US,D,20250829,000000,2.62,2.69,2.6044,2.63,149051,0
+QIPT.US,D,20250902,000000,2.63,2.63,2.505,2.59,515828,0
+QIPT.US,D,20250903,000000,2.53,2.65,2.53,2.62,450546,0
+QIPT.US,D,20250904,000000,2.63,2.64,2.4413,2.6,552136,0
+QIPT.US,D,20250905,000000,2.61,2.625,2.555,2.59,169023,0
+QIPT.US,D,20250908,000000,2.62,2.62,2.54,2.58,216334,0
+QIPT.US,D,20250909,000000,2.57,2.6,2.53,2.59,273122,0
+QIPT.US,D,20250910,000000,2.58,2.645,2.58,2.63,269297,0
+QIPT.US,D,20250911,000000,2.67,2.68,2.63,2.68,244200,0
+QIPT.US,D,20250912,000000,2.67,2.69,2.632,2.69,92209,0
+QIPT.US,D,20250915,000000,2.71,2.71,2.58,2.66,202646,0
+QIPT.US,D,20250916,000000,2.66,2.66,2.6,2.63,122542,0
+QIPT.US,D,20250917,000000,2.64,2.68,2.585,2.68,622095,0
+QIPT.US,D,20250918,000000,2.69,2.74,2.62,2.74,789785,0
+QIPT.US,D,20250919,000000,2.74,2.76,2.7,2.74,771958,0
+QIPT.US,D,20250922,000000,2.72,2.735,2.625,2.72,549226,0
+QIPT.US,D,20250923,000000,2.75,2.75,2.6515,2.73,409523,0
+QIPT.US,D,20250924,000000,2.73,2.73,2.675,2.73,216673,0
+QIPT.US,D,20250925,000000,2.7,2.72,2.675,2.68,86323,0
+QIPT.US,D,20250926,000000,2.69,2.72,2.665,2.68,91633,0
+QIPT.US,D,20250929,000000,2.69,2.7,2.59,2.62,112632,0
+QIPT.US,D,20250930,000000,2.63,2.63,2.58,2.61,73979,0
+QIPT.US,D,20251001,000000,2.6,2.675,2.5857,2.67,178065,0
+QIPT.US,D,20251002,000000,2.67,2.6879,2.605,2.63,91446,0
+QIPT.US,D,20251003,000000,2.64,2.6515,2.57,2.61,130276,0
+QIPT.US,D,20251006,000000,2.6,2.62,2.56,2.57,138059,0
+QIPT.US,D,20251007,000000,2.55,2.58,2.53,2.55,90257,0
+QIPT.US,D,20251008,000000,2.58,2.58,2.55,2.56,576677,0
+QIPT.US,D,20251009,000000,2.56,2.57,2.495,2.5,249168,0
+QIPT.US,D,20251010,000000,2.52,2.52,2.4,2.41,333683,0
+QIPT.US,D,20251013,000000,2.46,2.54,2.4,2.43,257672,0
+QIPT.US,D,20251014,000000,2.46,2.54,2.4,2.52,184202,0
+QIPT.US,D,20251015,000000,2.54,2.6,2.5135,2.53,297516,0
+QIPT.US,D,20251016,000000,2.53,2.56,2.41,2.44,404152,0
+QIPT.US,D,20251017,000000,2.42,2.5,2.42,2.46,1240735,0
+QIPT.US,D,20251020,000000,2.47,2.52,2.385,2.45,551058,0
+QIPT.US,D,20251021,000000,2.43,2.715,2.43,2.67,278344,0
+QIPT.US,D,20251022,000000,2.67,2.71,2.55,2.59,762665,0
+QIPT.US,D,20251023,000000,2.57,2.64,2.565,2.58,221419,0
+QIPT.US,D,20251024,000000,2.58,2.675,2.56,2.64,193632,0
+QIPT.US,D,20251027,000000,2.64,2.6896,2.61,2.62,105332,0
+QIPT.US,D,20251028,000000,2.63,2.64,2.5875,2.6,93094,0
+QIPT.US,D,20251029,000000,2.6,2.638,2.355,2.4,551728,0
+QIPT.US,D,20251030,000000,2.42,2.425,2.32,2.32,156719,0
+QIPT.US,D,20251031,000000,2.32,2.49,2.32,2.45,1595620,0
+QIPT.US,D,20251103,000000,2.43,2.46,2.3,2.3,316049,0
+QIPT.US,D,20251104,000000,2.3,2.33,2.22,2.3,147244,0
+QIPT.US,D,20251105,000000,2.31,2.36,2.2601,2.35,65866,0
+QIPT.US,D,20251106,000000,2.33,2.3765,2.285,2.29,189144,0
+QIPT.US,D,20251107,000000,2.3,2.47,2.26,2.47,458864,0
+QIPT.US,D,20251110,000000,2.46,2.485,2.42,2.44,133931,0
+QIPT.US,D,20251111,000000,2.44,2.44,2.36,2.37,233734,0
+QIPT.US,D,20251112,000000,2.37,2.38,2.33,2.35,107054,0
+QIPT.US,D,20251113,000000,2.33,2.36,2.25,2.3,277313,0
+QIPT.US,D,20251114,000000,2.29,2.37,2.27,2.31,335248,0
+QIPT.US,D,20251117,000000,2.28,2.31,2.2,2.25,305210,0
+QIPT.US,D,20251118,000000,2.23,2.295,2.2,2.25,254807,0
+QIPT.US,D,20251119,000000,2.24,2.28,2.2004,2.21,169165,0
+QIPT.US,D,20251120,000000,2.21,2.245,2.155,2.19,166994,0
+QIPT.US,D,20251121,000000,2.17,2.255,2.15,2.24,117633,0
+QIPT.US,D,20251124,000000,2.22,2.385,2.2,2.36,224538,0
+QIPT.US,D,20251125,000000,2.34,2.365,2.255,2.32,165096,0
+QIPT.US,D,20251126,000000,2.33,2.42,2.32,2.41,147373,0
+QIPT.US,D,20251128,000000,2.41,2.45,2.39,2.44,75878,0
+QIPT.US,D,20251201,000000,2.42,2.42,2.38,2.4,143590,0
+QIPT.US,D,20251202,000000,2.385,2.4,2.36,2.39,74833,0
+QIPT.US,D,20251203,000000,2.39,2.425,2.35,2.42,174858,0
+QIPT.US,D,20251204,000000,2.41,2.51,2.41,2.47,182814,0
+QIPT.US,D,20251205,000000,2.41,2.465,2.41,2.43,109095,0
+QIPT.US,D,20251208,000000,2.43,2.545,2.405,2.49,159959,0
+QIPT.US,D,20251209,000000,2.55,2.55,2.47,2.51,182708,0
+QIPT.US,D,20251210,000000,2.53,2.53,2.49,2.53,57427,0
+QIPT.US,D,20251211,000000,2.5,2.555,2.4901,2.53,115253,0
+QIPT.US,D,20251212,000000,2.54,2.645,2.53,2.61,213455,0
+QIPT.US,D,20251215,000000,3.535,3.54,3.47,3.5,14775680,0
+QIPT.US,D,20251216,000000,3.49,3.525,3.49,3.52,2233881,0
+QIPT.US,D,20251217,000000,3.5,3.52,3.5,3.51,899627,0
+QIPT.US,D,20251218,000000,3.51,3.52,3.51,3.51,768673,0
+QIPT.US,D,20251219,000000,3.51,3.53,3.51,3.52,826877,0
+QIPT.US,D,20251222,000000,3.53,3.53,3.51,3.53,475739,0
+QIPT.US,D,20251223,000000,3.53,3.54,3.52,3.52,475249,0
+QIPT.US,D,20251224,000000,3.525,3.54,3.525,3.53,213681,0
+QIPT.US,D,20251226,000000,3.52,3.54,3.52,3.53,229515,0
+QIPT.US,D,20251229,000000,3.53,3.54,3.53,3.54,344724,0
+QIPT.US,D,20251230,000000,3.53,3.54,3.53,3.53,372994,0
+QIPT.US,D,20251231,000000,3.53,3.54,3.53,3.53,409775,0
+QIPT.US,D,20260102,000000,3.53,3.54,3.53,3.53,431465,0
+QIPT.US,D,20260105,000000,3.53,3.55,3.53,3.55,1452844,0
+QIPT.US,D,20260106,000000,3.53,3.57,3.53,3.55,491467,0
+QIPT.US,D,20260107,000000,3.55,3.58,3.55,3.57,276412,0
+QIPT.US,D,20260108,000000,3.57,3.58,3.55,3.56,667283,0
+QIPT.US,D,20260109,000000,3.56,3.58,3.55,3.55,940813,0
+QIPT.US,D,20260112,000000,3.55,3.56,3.55,3.55,144023,0
+QIPT.US,D,20260113,000000,3.56,3.6,3.56,3.58,494030,0
+QIPT.US,D,20260114,000000,3.58,3.61,3.58,3.6,596504,0
+QIPT.US,D,20260115,000000,3.61,3.61,3.58,3.58,848244,0
+QIPT.US,D,20260116,000000,3.59,3.6,3.58,3.59,806115,0
+QIPT.US,D,20260120,000000,3.58,3.595,3.56,3.59,511365,0
+QIPT.US,D,20260121,000000,3.58,3.59,3.56,3.57,641947,0
+QIPT.US,D,20260122,000000,3.57,3.59,3.56,3.58,1006612,0
+QIPT.US,D,20260123,000000,3.58,3.59,3.57,3.58,299126,0
+QIPT.US,D,20260126,000000,3.59,3.6,3.59,3.59,380758,0
+QIPT.US,D,20260127,000000,3.59,3.6,3.58,3.58,236071,0
+QIPT.US,D,20260128,000000,3.58,3.59,3.56,3.58,885548,0
+QIPT.US,D,20260129,000000,3.57,3.59,3.57,3.58,229725,0
+QIPT.US,D,20260130,000000,3.58,3.59,3.56,3.57,427398,0
+QIPT.US,D,20260202,000000,3.57,3.58,3.55,3.57,388634,0
+QIPT.US,D,20260203,000000,3.57,3.58,3.56,3.57,403310,0
+QIPT.US,D,20260204,000000,3.58,3.58,3.56,3.56,274447,0
+QIPT.US,D,20260205,000000,3.58,3.58,3.56,3.565,509243,0
+QIPT.US,D,20260206,000000,3.57,3.57,3.56,3.56,400577,0
+QIPT.US,D,20260209,000000,3.56,3.57,3.56,3.56,257084,0
+QIPT.US,D,20260210,000000,3.57,3.57,3.56,3.56,135805,0
+QIPT.US,D,20260211,000000,3.57,3.57,3.56,3.56,271405,0
+QIPT.US,D,20260212,000000,3.57,3.58,3.56,3.57,449014,0
+QIPT.US,D,20260213,000000,3.56,3.58,3.56,3.57,249373,0
+QIPT.US,D,20260217,000000,3.58,3.59,3.57,3.59,554672,0
+QIPT.US,D,20260218,000000,3.58,3.6,3.58,3.595,454618,0
diff --git a/daily/us/nasdaq stocks/2/qnrx.us.txt b/daily/us/nasdaq stocks/2/qnrx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d43f880d86bc2c06b16393ba62dfdf2d833b471b
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/qnrx.us.txt	
@@ -0,0 +1,2392 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QNRX.US,D,20160729,000000,524475,524475,524475,524475,2.596761896971619,0
+QNRX.US,D,20160801,000000,551250,562800,540750,556500,1.6300952332049523,0
+QNRX.US,D,20160802,000000,551250,551250,526050,535500,0.507999998476,0
+QNRX.US,D,20160803,000000,535500,535500,494550,514500,0.7291428549554285,0
+QNRX.US,D,20160804,000000,513450,515550,486150,486150,0.23866666595066666,0
+QNRX.US,D,20160805,000000,523950,523950,477750,490350,0.22342857075828573,0
+QNRX.US,D,20160808,000000,505050,523950,503979,520800,0.32361904664819047,0
+QNRX.US,D,20160809,000000,548100,553350,540750,546000,0.7571428548714285,0
+QNRX.US,D,20160810,000000,551250,551250,518700,525000,0.16590476140704763,0
+QNRX.US,D,20160811,000000,543900,543900,529200,529200,0.03638095227180952,0
+QNRX.US,D,20160812,000000,507045,544950,507045,544950,0.028571428485714288,0
+QNRX.US,D,20160815,000000,525000,525000,507150,523950,0.1344761900727619,0
+QNRX.US,D,20160816,000000,517650,530250,510300,513450,0.09409523781295238,0
+QNRX.US,D,20160817,000000,496650,505050,493500,505050,0.2110476184144762,0
+QNRX.US,D,20160818,000000,496650,496650,451500,460950,0.37466666554266664,0
+QNRX.US,D,20160819,000000,451500,483000,451500,481950,0.24266666593866665,0
+QNRX.US,D,20160822,000000,480900,488250,465570,487200,0.2340952373929524,0
+QNRX.US,D,20160823,000000,518700,518700,498225,502950,0.1620952376089524,0
+QNRX.US,D,20160824,000000,514500,514500,492450,499800,0.17828571375085714,0
+QNRX.US,D,20160825,000000,492639,498750,492639,497700,0.055238095072380956,0
+QNRX.US,D,20160826,000000,487200,506100,486150,506100,0.01619047614190476,0
+QNRX.US,D,20160829,000000,494550,500850,488775,500850,0.059238095060380955,0
+QNRX.US,D,20160830,000000,496629,496650,488250,494550,0.025714285637142856,0
+QNRX.US,D,20160831,000000,484050,487200,467250,469350,0.19409523751295238,0
+QNRX.US,D,20160901,000000,464100,466200,452550,462000,0.21733333268133334,0
+QNRX.US,D,20160902,000000,462000,465150,445200,465150,0.14533333289733336,0
+QNRX.US,D,20160906,000000,490350,490350,471450,481950,0.3034285705182857,0
+QNRX.US,D,20160907,000000,477750,486150,468300,486150,0.03980952369009524,0
+QNRX.US,D,20160908,000000,487200,491400,486150,486150,0.09333333305333334,0
+QNRX.US,D,20160909,000000,477750,479850,464100,479850,0.4542857129228572,0
+QNRX.US,D,20160912,000000,473550,484050,472500,484050,0.05295238079352381,0
+QNRX.US,D,20160913,000000,488250,488250,480900,484050,0.04914285699542857,0
+QNRX.US,D,20160914,000000,484050,484050,465150,475650,0.1464761900367619,0
+QNRX.US,D,20160915,000000,475650,475650,468300,468300,0.01714285709142857,0
+QNRX.US,D,20160916,000000,471450,488250,468300,474600,0.15714285667142858,0
+QNRX.US,D,20160919,000000,493500,493500,492450,493500,0.12971428532514287,0
+QNRX.US,D,20160920,000000,489300,489300,473550,488250,0.07047619026476191,0
+QNRX.US,D,20160921,000000,478800,478800,462210,472500,0.11619047584190477,0
+QNRX.US,D,20160922,000000,472500,473550,460950,471450,0.062476190288761904,0
+QNRX.US,D,20160923,000000,467250,475650,459900,475650,0.03999999988,0
+QNRX.US,D,20160926,000000,471450,471450,460950,466200,0.06457142837771429,0
+QNRX.US,D,20160927,000000,464100,470400,462000,470400,0.05904761887047619,0
+QNRX.US,D,20160928,000000,472500,487200,467418,487200,0.037142857031428576,0
+QNRX.US,D,20160929,000000,480900,480900,458829,474600,0.07028571407485715,0
+QNRX.US,D,20160930,000000,493500,493500,479829,483000,0.10114285683942857,0
+QNRX.US,D,20161003,000000,483819,483819,465150,481425,0.043428571298285715,0
+QNRX.US,D,20161004,000000,483000,486150,479850,486150,0.03961904750019048,0
+QNRX.US,D,20161005,000000,477750,479850,472500,479850,0.11238095204380952,0
+QNRX.US,D,20161006,000000,477750,477750,468300,476700,0.08171428546914285,0
+QNRX.US,D,20161007,000000,480900,484050,472500,484050,0.019238095180380953,0
+QNRX.US,D,20161010,000000,472500,472500,456750,462000,0.0910476187744762,0
+QNRX.US,D,20161011,000000,451500,468300,451500,463050,0.023619047548190476,0
+QNRX.US,D,20161012,000000,464100,464100,458850,462000,0.013333333293333334,0
+QNRX.US,D,20161013,000000,456750,458850,423150,453600,0.1110476187144762,0
+QNRX.US,D,20161014,000000,446250,468300,432600,443100,0.02190476183904762,0
+QNRX.US,D,20161017,000000,442050,451500,427350,439950,0.062285714098857144,0
+QNRX.US,D,20161018,000000,432600,450450,423150,444150,0.045714285577142855,0
+QNRX.US,D,20161019,000000,425250,430479,415800,430479,0.025714285637142856,0
+QNRX.US,D,20161020,000000,415800,416850,404250,404250,0.062476190288761904,0
+QNRX.US,D,20161021,000000,404250,405510,386400,405510,0.06304761885847619,0
+QNRX.US,D,20161024,000000,403200,428274,403200,424200,0.17999999946,0
+QNRX.US,D,20161025,000000,436800,436800,436800,436800,0.0009523809495238096,0
+QNRX.US,D,20161026,000000,436800,449400,415800,449400,0.04095238082952381,0
+QNRX.US,D,20161027,000000,438900,441000,420000,426300,0.12285714248857144,0
+QNRX.US,D,20161028,000000,422730,438900,422100,434700,0.07809523786095238,0
+QNRX.US,D,20161031,000000,444150,445200,440055,440055,0.022857142788571427,0
+QNRX.US,D,20161101,000000,433650,435750,430500,435750,0.03866666655066667,0
+QNRX.US,D,20161102,000000,426300,436800,426300,431550,0.037142857031428576,0
+QNRX.US,D,20161103,000000,430500,430500,430500,430500,0.0013333333293333333,0
+QNRX.US,D,20161104,000000,429450,430500,420000,430500,0.01619047614190476,0
+QNRX.US,D,20161107,000000,403200,414750,396900,414750,0.020952380889523812,0
+QNRX.US,D,20161108,000000,405300,434700,394800,394800,0.023809523738095237,0
+QNRX.US,D,20161109,000000,401100,406350,365400,373800,0.21714285649142856,0
+QNRX.US,D,20161110,000000,380100,405825,371637,399000,0.08838095211580951,0
+QNRX.US,D,20161111,000000,396900,396900,383250,391650,0.028761904675619048,0
+QNRX.US,D,20161114,000000,392700,404250,369600,383250,0.147999999556,0
+QNRX.US,D,20161115,000000,373422,375354,372960,372960,0.009523809495238095,0
+QNRX.US,D,20161117,000000,367500,367500,362250,363300,0.017523809471238095,0
+QNRX.US,D,20161118,000000,373800,373800,373800,373800,0.0017142857091428571,0
+QNRX.US,D,20161121,000000,354900,361200,347550,361200,0.03238095228380952,0
+QNRX.US,D,20161122,000000,355929,355929,355929,355929,0.0019047618990476192,0
+QNRX.US,D,20161125,000000,355005,355005,355005,355005,0.004761904747619047,0
+QNRX.US,D,20161128,000000,353850,354900,349650,349650,0.015238095192380953,0
+QNRX.US,D,20161129,000000,360150,360150,345240,345240,0.006666666646666667,0
+QNRX.US,D,20161130,000000,336000,336000,336000,336000,0.03809523798095238,0
+QNRX.US,D,20161201,000000,307650,308700,284550,298788,0.11828571393085714,0
+QNRX.US,D,20161202,000000,288750,309750,288750,309750,0.06552380932723809,0
+QNRX.US,D,20161205,000000,307650,310800,279300,296100,0.19580952322209524,0
+QNRX.US,D,20161206,000000,296100,297444,286650,286650,0.10876190443561905,0
+QNRX.US,D,20161207,000000,283500,283500,267750,280350,0.0870476187864762,0
+QNRX.US,D,20161208,000000,285600,302400,285600,294000,0.021523809459238097,0
+QNRX.US,D,20161219,000000,275100,288750,273000,286650,0.02190476183904762,0
+QNRX.US,D,20161221,000000,258300,286650,258300,279300,0.01809523804095238,0
+QNRX.US,D,20161223,000000,241500,288729,241500,282723,0.04971428556514286,0
+QNRX.US,D,20161227,000000,311850,315000,294000,294000,0.1775238089912381,0
+QNRX.US,D,20161228,000000,309750,338100,309750,323400,0.07828571405085714,0
+QNRX.US,D,20161229,000000,304500,320250,304500,319200,0.01771428566114286,0
+QNRX.US,D,20161230,000000,324450,324450,324450,324450,0.002095238088952381,0
+QNRX.US,D,20170103,000000,334950,334950,322098,322098,0.01809523804095238,0
+QNRX.US,D,20170104,000000,334950,367500,334950,344400,0.10266666635866667,0
+QNRX.US,D,20170105,000000,362229,362229,362229,362229,0.011428571394285714,0
+QNRX.US,D,20170106,000000,341250,341250,341250,341250,0.0009523809495238096,0
+QNRX.US,D,20170109,000000,355950,367500,341250,351561,0.1070476187264762,0
+QNRX.US,D,20170110,000000,372204,372750,364938,370230,0.018476190420761904,0
+QNRX.US,D,20170111,000000,341250,348600,341250,348600,0.04933333318533333,0
+QNRX.US,D,20170112,000000,467250,921900,424914,641550,71.3110474051139,0
+QNRX.US,D,20170113,000000,567000,603225,430500,456750,4.943809508978095,0
+QNRX.US,D,20170117,000000,472500,472500,367500,379050,1.2830476151984762,0
+QNRX.US,D,20170118,000000,406350,420000,393750,405300,0.8811428544994286,0
+QNRX.US,D,20170119,000000,414750,415800,389550,394800,0.2504761897247619,0
+QNRX.US,D,20170120,000000,386400,401100,385350,401100,0.3019047609990476,0
+QNRX.US,D,20170123,000000,357000,373800,357000,367479,0.49142856995428574,0
+QNRX.US,D,20170124,000000,346500,359247,341250,349650,0.45599999863199997,0
+QNRX.US,D,20170125,000000,369600,379050,347550,352800,0.42228571301885715,0
+QNRX.US,D,20170126,000000,357000,360150,330750,345450,0.3188571419005714,0
+QNRX.US,D,20170127,000000,345450,345450,326445,335916,0.21238095174380953,0
+QNRX.US,D,20170130,000000,329700,341250,325500,329616,0.3725714274537143,0
+QNRX.US,D,20170131,000000,308700,331800,308700,325185,0.2988571419605714,0
+QNRX.US,D,20170201,000000,332850,404250,332850,362250,0.7459047596670476,0
+QNRX.US,D,20170202,000000,382200,599550,373422,422100,3.902285702578857,0
+QNRX.US,D,20170203,000000,409500,421050,365400,392700,0.6468571409165714,0
+QNRX.US,D,20170206,000000,427350,445704,412650,425250,0.335999998992,0
+QNRX.US,D,20170207,000000,431550,455595,431550,437850,0.263238094448381,0
+QNRX.US,D,20170208,000000,569100,710850,497700,520800,53.803428410017716,0
+QNRX.US,D,20170209,000000,486150,544950,486150,523950,2.1154285650822855,0
+QNRX.US,D,20170210,000000,514500,535500,514500,531300,0.7937142833331429,0
+QNRX.US,D,20170213,000000,530250,540750,513450,540750,0.9643809494878095,0
+QNRX.US,D,20170214,000000,537600,708750,537600,642600,14.79276186038362,0
+QNRX.US,D,20170215,000000,630000,672000,601020,630000,2.277904755071048,0
+QNRX.US,D,20170216,000000,645750,645750,603750,612150,0.9744761875527619,0
+QNRX.US,D,20170217,000000,605850,626850,598500,616350,0.34057142754971426,0
+QNRX.US,D,20170221,000000,745500,815850,685650,705600,17.731047565854475,0
+QNRX.US,D,20170222,000000,721350,721350,626850,635250,1.396952376761524,0
+QNRX.US,D,20170223,000000,633150,676200,633150,653100,0.38533333217733334,0
+QNRX.US,D,20170224,000000,656250,679609,632100,644700,0.2790476182104762,0
+QNRX.US,D,20170227,000000,666750,682500,644700,648900,0.46514285574742853,0
+QNRX.US,D,20170228,000000,653100,733950,653100,691950,1.6089523761255238,0
+QNRX.US,D,20170301,000000,707700,735000,696150,715050,0.6390476171304762,0
+QNRX.US,D,20170302,000000,719250,765450,715050,719250,0.6830476169984762,0
+QNRX.US,D,20170303,000000,761250,761250,688800,707700,0.21542857078228572,0
+QNRX.US,D,20170306,000000,704550,704550,657300,667639,0.3794285702902857,0
+QNRX.US,D,20170307,000000,659400,675150,630000,673050,0.3304761894847619,0
+QNRX.US,D,20170308,000000,676200,700350,665700,683550,0.2929523800735238,0
+QNRX.US,D,20170309,000000,677250,683550,651525,666750,0.16095238046952381,0
+QNRX.US,D,20170310,000000,668640,718095,664181,692531,0.17028571377485713,0
+QNRX.US,D,20170313,000000,684600,693469,667800,670950,0.3643809512878095,0
+QNRX.US,D,20170314,000000,663600,666750,655200,657300,0.18742857086628573,0
+QNRX.US,D,20170315,000000,666750,679875,661500,667800,0.16780952330609522,0
+QNRX.US,D,20170316,000000,660450,670950,640500,654150,0.13009523770495238,0
+QNRX.US,D,20170317,000000,666750,683550,655200,666750,0.09238095210380952,0
+QNRX.US,D,20170320,000000,666750,666750,655200,655200,0.12323809486838094,0
+QNRX.US,D,20170321,000000,661500,661500,630000,631050,0.26476190396761906,0
+QNRX.US,D,20170322,000000,626850,642439,611415,623700,0.27523809441238095,0
+QNRX.US,D,20170323,000000,675150,675150,635250,653779,0.2110476184144762,0
+QNRX.US,D,20170324,000000,640500,673309,640500,657769,0.0535238093632381,0
+QNRX.US,D,20170327,000000,920850,1417500,897750,1144500,86.51980926425124,0
+QNRX.US,D,20170328,000000,1083600,1128750,829500,871500,11.88761901195619,0
+QNRX.US,D,20170329,000000,819000,933450,802200,917700,3.2912380853643812,0
+QNRX.US,D,20170330,000000,913500,954450,869400,942900,1.5377142811011428,0
+QNRX.US,D,20170331,000000,969150,969150,850500,903000,1.1931428535634285,0
+QNRX.US,D,20170403,000000,1038450,1117410,939750,998550,13.978285672350857,0
+QNRX.US,D,20170404,000000,1015350,1015350,942900,955500,2.2481904694459045,0
+QNRX.US,D,20170405,000000,945000,973350,918960,972300,1.2539047581430478,0
+QNRX.US,D,20170406,000000,958650,1006950,897750,1004850,1.318476186520762,0
+QNRX.US,D,20170407,000000,926100,972300,840000,912450,1.865523803927238,0
+QNRX.US,D,20170410,000000,916650,924000,873600,908250,0.41028571305485717,0
+QNRX.US,D,20170411,000000,894600,904050,867559,885150,0.23809523738095237,0
+QNRX.US,D,20170412,000000,888300,888300,852600,868350,0.4794285699902857,0
+QNRX.US,D,20170413,000000,866250,874650,852600,866250,0.2356190469121905,0
+QNRX.US,D,20170417,000000,855750,876750,841050,873600,0.25542857066228575,0
+QNRX.US,D,20170418,000000,862050,870450,825300,840000,0.6327619028636191,0
+QNRX.US,D,20170419,000000,837900,856800,824250,841050,0.39828571309085714,0
+QNRX.US,D,20170420,000000,861000,868980,841050,846300,0.18380952325809524,0
+QNRX.US,D,20170421,000000,845250,854700,831600,833700,0.07961904738019047,0
+QNRX.US,D,20170424,000000,852600,854700,843150,850500,0.16323809474838097,0
+QNRX.US,D,20170425,000000,864150,969150,849450,873600,2.4836190401681906,0
+QNRX.US,D,20170426,000000,862050,862050,842310,845250,0.13942857101028572,0
+QNRX.US,D,20170427,000000,945000,997500,903000,958965,2.254476183712762,0
+QNRX.US,D,20170428,000000,996450,1038450,960750,972300,0.9190476162904763,0
+QNRX.US,D,20170501,000000,958650,989625,924000,933450,0.3769523798215238,0
+QNRX.US,D,20170502,000000,929250,940800,892500,938700,0.44590476056704764,0
+QNRX.US,D,20170503,000000,995400,1008000,958650,983850,1.8453333277973334,0
+QNRX.US,D,20170504,000000,1018500,1018500,952350,968100,0.3704761893647619,0
+QNRX.US,D,20170505,000000,997500,998550,976500,991200,0.37333333221333337,0
+QNRX.US,D,20170508,000000,995400,998550,971355,996450,0.2655238087272381,0
+QNRX.US,D,20170509,000000,1018500,1075200,1015091,1055250,1.6931428520634286,0
+QNRX.US,D,20170510,000000,1060500,1071000,1039605,1064700,0.472761903343619,0
+QNRX.US,D,20170511,000000,1080450,1091475,1050000,1051050,0.6653333313373334,0
+QNRX.US,D,20170512,000000,1072575,1072575,1041600,1050000,0.2841904753379048,0
+QNRX.US,D,20170515,000000,1069950,1090950,1065855,1083600,0.2045714279577143,0
+QNRX.US,D,20170516,000000,1076250,1108800,1076250,1087800,0.35371428465314286,0
+QNRX.US,D,20170517,000000,1048950,1048950,943950,995400,0.6607619027796191,0
+QNRX.US,D,20170518,000000,983850,1014300,945000,998550,0.48495237949752384,0
+QNRX.US,D,20170519,000000,993300,1027950,980070,1004850,0.16266666617866668,0
+QNRX.US,D,20170522,000000,1020180,1020180,983850,997500,0.13866666625066668,0
+QNRX.US,D,20170523,000000,1053150,1053150,992250,1006950,0.22476190408761904,0
+QNRX.US,D,20170524,000000,992250,1003695,960750,968100,0.26628571348685715,0
+QNRX.US,D,20170525,000000,969150,1006950,969150,984900,0.16057142808971428,0
+QNRX.US,D,20170526,000000,998550,1018500,967050,970200,0.09657142828171429,0
+QNRX.US,D,20170530,000000,1047900,1047900,955500,969150,0.22933333264533332,0
+QNRX.US,D,20170531,000000,955500,985425,955500,960750,0.09142857115428571,0
+QNRX.US,D,20170601,000000,956550,978600,939855,942900,0.2758095229820952,0
+QNRX.US,D,20170602,000000,928200,955500,925050,925050,0.18990476133504763,0
+QNRX.US,D,20170605,000000,918750,924105,893550,898800,0.23771428500114283,0
+QNRX.US,D,20170606,000000,885150,916909,862050,895650,0.491999998524,0
+QNRX.US,D,20170607,000000,862050,877800,840000,840000,0.32571428473714287,0
+QNRX.US,D,20170608,000000,820050,833910,789180,809550,0.48095237950952385,0
+QNRX.US,D,20170609,000000,813750,828450,798000,798000,0.19580952322209524,0
+QNRX.US,D,20170612,000000,927150,957600,846300,859950,0.4565714272017143,0
+QNRX.US,D,20170613,000000,896700,916650,867510,916650,0.31466666572266666,0
+QNRX.US,D,20170614,000000,937650,937650,862050,870450,0.10819047586590476,0
+QNRX.US,D,20170615,000000,856800,857850,808500,823200,0.20171428510914285,0
+QNRX.US,D,20170616,000000,822150,884835,813750,845250,0.24476190402761908,0
+QNRX.US,D,20170619,000000,844200,863100,834750,863100,0.12114285677942857,0
+QNRX.US,D,20170620,000000,850500,893550,846825,890400,0.16647618997676192,0
+QNRX.US,D,20170621,000000,884100,918750,841050,841050,0.28666666580666667,0
+QNRX.US,D,20170622,000000,849450,889350,844200,876750,0.07428571406285715,0
+QNRX.US,D,20170623,000000,901950,901950,857430,884100,0.2114285707942857,0
+QNRX.US,D,20170626,000000,911400,944475,891450,895650,0.51999999844,0
+QNRX.US,D,20170627,000000,887250,897435,848400,850500,0.15314285668342859,0
+QNRX.US,D,20170628,000000,835800,876750,835800,862050,0.1950476184624762,0
+QNRX.US,D,20170629,000000,867300,911400,853650,907200,0.23733333262133335,0
+QNRX.US,D,20170630,000000,900900,930300,846300,846300,0.3558095227420952,0
+QNRX.US,D,20170703,000000,841050,852600,804300,821100,0.2203809517198095,0
+QNRX.US,D,20170705,000000,833700,838950,807450,832125,0.24838095163580956,0
+QNRX.US,D,20170706,000000,820050,854700,807450,854700,0.30971428478514285,0
+QNRX.US,D,20170707,000000,848400,883309,829500,829500,0.24076190403961906,0
+QNRX.US,D,20170710,000000,824250,829234,808500,811650,0.05657142840171429,0
+QNRX.US,D,20170711,000000,795900,840000,795900,828450,0.0744761902527619,0
+QNRX.US,D,20170712,000000,819000,838950,808500,829500,0.3051428562274286,0
+QNRX.US,D,20170713,000000,815850,833700,815850,819000,0.11580952346209523,0
+QNRX.US,D,20170714,000000,820470,845250,816375,845250,0.3095238085952381,0
+QNRX.US,D,20170717,000000,825300,838950,808500,808500,0.35276190370361904,0
+QNRX.US,D,20170718,000000,808500,810600,774900,774900,0.14990476145504764,0
+QNRX.US,D,20170719,000000,770700,812700,770700,801150,0.3194285704702857,0
+QNRX.US,D,20170720,000000,787500,812700,779310,795900,0.2502857135348572,0
+QNRX.US,D,20170721,000000,786450,820204,780150,789600,0.12038095201980953,0
+QNRX.US,D,20170724,000000,811650,833700,793800,806400,0.3603809512998095,0
+QNRX.US,D,20170725,000000,824250,830550,793639,798000,0.18571428515714286,0
+QNRX.US,D,20170726,000000,806400,821100,787500,788550,0.13942857101028572,0
+QNRX.US,D,20170727,000000,805350,824250,783300,784350,0.19542857084228574,0
+QNRX.US,D,20170728,000000,802200,806400,786450,786450,0.012190476153904763,0
+QNRX.US,D,20170731,000000,806400,828450,778050,778050,0.07504761882247618,0
+QNRX.US,D,20170801,000000,802200,815325,782250,815325,0.03257142847371428,0
+QNRX.US,D,20170802,000000,792750,803250,762300,768600,0.191999999424,0
+QNRX.US,D,20170803,000000,766500,774900,722400,742350,0.5413333317093333,0
+QNRX.US,D,20170804,000000,718305,774900,718305,720300,0.18971428514514285,0
+QNRX.US,D,20170807,000000,704550,704550,684600,696150,0.19638095179180953,0
+QNRX.US,D,20170808,000000,687750,722400,687750,693000,0.16914285663542858,0
+QNRX.US,D,20170809,000000,711900,711900,694155,696990,0.07295238073352381,0
+QNRX.US,D,20170810,000000,705600,705810,658350,659400,0.1255238091472381,0
+QNRX.US,D,20170811,000000,682500,682500,646800,656250,0.05161904746419048,0
+QNRX.US,D,20170814,000000,652050,687750,652050,677250,0.10533333301733333,0
+QNRX.US,D,20170815,000000,673050,694001,665700,676200,0.03523809513238096,0
+QNRX.US,D,20170816,000000,661500,682500,660450,662550,0.10628571396685714,0
+QNRX.US,D,20170817,000000,687750,697095,672000,690900,0.09409523781295238,0
+QNRX.US,D,20170818,000000,714000,777000,692265,741300,0.4944761889927619,0
+QNRX.US,D,20170821,000000,750750,782089,735000,745500,0.22628571360685715,0
+QNRX.US,D,20170822,000000,738150,765289,716100,733950,0.2950476181624762,0
+QNRX.US,D,20170823,000000,725550,772800,725550,762300,0.4055238083072381,0
+QNRX.US,D,20170824,000000,743400,763350,741300,759150,0.03923809512038095,0
+QNRX.US,D,20170825,000000,765030,766500,756000,756000,0.047619047476190474,0
+QNRX.US,D,20170828,000000,792750,792750,743400,756000,0.12495238057752381,0
+QNRX.US,D,20170829,000000,751800,792750,749280,785400,0.3883809512158095,0
+QNRX.US,D,20170830,000000,766500,846090,766500,836850,0.4091428559154286,0
+QNRX.US,D,20170831,000000,850500,937650,829500,921900,0.4260952368169524,0
+QNRX.US,D,20170901,000000,945000,992250,921900,958650,0.6544761885127619,0
+QNRX.US,D,20170905,000000,1075200,1194900,1029000,1056300,3.274476180652762,0
+QNRX.US,D,20170906,000000,1081500,1081500,1001700,1048950,0.9177142829611429,0
+QNRX.US,D,20170907,000000,892500,973035,856800,888300,2.1733333268133332,0
+QNRX.US,D,20170908,000000,891450,903000,876750,879900,0.151999999544,0
+QNRX.US,D,20170911,000000,861000,876071,819000,841050,0.5742857125628571,0
+QNRX.US,D,20170912,000000,849450,897750,849450,855750,0.22361904694819046,0
+QNRX.US,D,20170913,000000,852600,859950,838950,842100,0.17733333280133334,0
+QNRX.US,D,20170914,000000,847350,931350,842100,872550,0.24514285640742858,0
+QNRX.US,D,20170915,000000,882000,921900,854700,864150,0.20666666604666667,0
+QNRX.US,D,20170918,000000,850500,866250,819000,819000,0.2961904753019048,0
+QNRX.US,D,20170919,000000,826350,866250,808500,819000,0.6369523790415238,0
+QNRX.US,D,20170920,000000,855750,877800,834750,842100,0.15142857097428572,0
+QNRX.US,D,20170921,000000,840000,878850,840000,849450,0.013714285673142857,0
+QNRX.US,D,20170922,000000,857850,882000,857850,869400,0.03504761894247619,0
+QNRX.US,D,20170925,000000,890400,893865,873600,877800,0.47542857000228567,0
+QNRX.US,D,20170926,000000,877800,900900,873600,884100,0.16038095189980953,0
+QNRX.US,D,20170927,000000,880950,880950,850500,851550,0.1750476185224762,0
+QNRX.US,D,20170928,000000,866250,866250,843150,846300,0.18476190420761904,0
+QNRX.US,D,20170929,000000,845250,846559,837424,838845,0.05028571413485715,0
+QNRX.US,D,20171002,000000,829500,856065,829500,853650,0.20895238032552382,0
+QNRX.US,D,20171003,000000,840000,846300,824250,826350,0.09580952352209524,0
+QNRX.US,D,20171004,000000,834750,840000,820050,827085,0.03999999988,0
+QNRX.US,D,20171005,000000,831180,845355,831180,836850,0.023428571358285716,0
+QNRX.US,D,20171006,000000,840000,854700,840000,854700,0.01790476185104762,0
+QNRX.US,D,20171009,000000,850500,858221,840000,842100,0.11504761870247619,0
+QNRX.US,D,20171010,000000,840000,845250,829500,829500,0.06209523790895239,0
+QNRX.US,D,20171011,000000,817950,844305,817950,829500,0.12933333294533333,0
+QNRX.US,D,20171012,000000,821100,850500,821100,821100,0.07999999976,0
+QNRX.US,D,20171013,000000,829500,849450,820155,849450,0.0935238092432381,0
+QNRX.US,D,20171016,000000,829500,838950,822150,822150,0.11238095204380952,0
+QNRX.US,D,20171017,000000,819000,840000,819000,837900,0.13428571388285715,0
+QNRX.US,D,20171018,000000,829500,838950,817950,825300,0.03523809513238096,0
+QNRX.US,D,20171019,000000,817950,822150,809550,821100,0.06933333312533334,0
+QNRX.US,D,20171020,000000,832650,849450,819105,831600,0.028571428485714288,0
+QNRX.US,D,20171023,000000,826350,845250,819000,828450,0.05390476174304762,0
+QNRX.US,D,20171024,000000,828450,856800,828450,835800,0.09619047590190476,0
+QNRX.US,D,20171025,000000,996450,1102500,919800,926100,15.620952334089525,0
+QNRX.US,D,20171026,000000,903000,932400,845250,924000,0.8756190449921905,0
+QNRX.US,D,20171027,000000,913500,963900,913500,950250,0.2700952372849524,0
+QNRX.US,D,20171030,000000,940800,955500,903000,913500,0.2175238088712381,0
+QNRX.US,D,20171031,000000,914025,976500,895650,976500,0.21333333269333335,0
+QNRX.US,D,20171101,000000,966000,999600,927150,947100,0.22380952313809524,0
+QNRX.US,D,20171102,000000,931350,933450,850500,885150,0.7417142834891428,0
+QNRX.US,D,20171103,000000,887250,976500,852600,912450,0.3758095226820952,0
+QNRX.US,D,20171106,000000,892500,913500,892500,897750,0.13428571388285715,0
+QNRX.US,D,20171107,000000,901950,901950,879900,883050,0.17866666613066667,0
+QNRX.US,D,20171108,000000,886459,886459,862050,862050,0.1430476186184762,0
+QNRX.US,D,20171109,000000,861000,862050,852600,862050,0.15219047573390476,0
+QNRX.US,D,20171110,000000,875700,875700,863100,865200,0.04419047605790476,0
+QNRX.US,D,20171113,000000,863100,863100,801150,808500,0.43695237964152384,0
+QNRX.US,D,20171114,000000,803250,840000,783930,809550,0.19809523750095237,0
+QNRX.US,D,20171115,000000,803250,848400,800415,838950,0.13219047579390475,0
+QNRX.US,D,20171116,000000,804300,884100,804300,827400,0.7685714262657143,0
+QNRX.US,D,20171117,000000,842100,853650,821100,837900,0.1289523805655238,0
+QNRX.US,D,20171120,000000,849450,849450,809550,813750,0.13638095197180952,0
+QNRX.US,D,20171121,000000,856905,856905,803250,819000,0.41104761781447624,0
+QNRX.US,D,20171122,000000,824250,840420,766500,787500,0.5883809506158095,0
+QNRX.US,D,20171124,000000,787500,796950,783300,796950,0.09257142829371429,0
+QNRX.US,D,20171127,000000,798000,799050,745500,773850,0.30495238003752384,0
+QNRX.US,D,20171128,000000,771750,834750,761565,834750,0.6620952361089525,0
+QNRX.US,D,20171129,000000,763350,876750,763350,855750,0.6796190455801905,0
+QNRX.US,D,20171130,000000,859950,912450,859950,877800,0.25276190400361903,0
+QNRX.US,D,20171201,000000,915075,915075,866250,910875,0.47199999858400005,0
+QNRX.US,D,20171204,000000,871500,871500,778050,808500,0.87999999736,0
+QNRX.US,D,20171205,000000,793485,828450,791644,804300,0.1316190472241905,0
+QNRX.US,D,20171206,000000,789600,808500,747600,748650,0.19980952321009524,0
+QNRX.US,D,20171207,000000,767550,798259,766500,790650,0.05619047602190476,0
+QNRX.US,D,20171208,000000,816900,823200,770700,819000,0.15771428524114287,0
+QNRX.US,D,20171211,000000,803250,816900,788550,790650,0.35199999894399997,0
+QNRX.US,D,20171212,000000,788550,811545,770014,792750,0.2958095229220952,0
+QNRX.US,D,20171213,000000,782250,791700,765450,767550,0.1495238090752381,0
+QNRX.US,D,20171214,000000,768600,790545,757050,767550,0.10304761873847619,0
+QNRX.US,D,20171215,000000,761250,769965,724500,726600,0.37219047507390474,0
+QNRX.US,D,20171218,000000,695100,738255,695100,731850,0.14819047574590477,0
+QNRX.US,D,20171219,000000,729750,741300,684600,684600,0.6278095219260952,0
+QNRX.US,D,20171220,000000,673050,720300,653100,704550,0.23180952311409528,0
+QNRX.US,D,20171221,000000,704550,767235,704550,767235,0.2045714279577143,0
+QNRX.US,D,20171222,000000,736050,749175,721350,741300,0.1704761899647619,0
+QNRX.US,D,20171226,000000,741300,768600,741300,748650,0.11714285679142858,0
+QNRX.US,D,20171227,000000,742350,760830,683970,718200,0.20685714223657142,0
+QNRX.US,D,20171228,000000,711319,750750,695100,731220,0.40780952258609526,0
+QNRX.US,D,20171229,000000,750750,766500,735000,735000,0.2700952372849524,0
+QNRX.US,D,20180102,000000,736050,813750,736050,813750,0.3156190466721905,0
+QNRX.US,D,20180103,000000,808500,834645,735000,747600,0.17828571375085714,0
+QNRX.US,D,20180104,000000,1260000,1417500,1009050,1036770,36.47923798579924,0
+QNRX.US,D,20180105,000000,1050000,1092000,976500,1048950,3.365714275617143,0
+QNRX.US,D,20180108,000000,1050000,1050000,997500,1004850,3.248761895015619,0
+QNRX.US,D,20180109,000000,1017450,1043700,840000,907200,1.9419047560790477,0
+QNRX.US,D,20180110,000000,897750,963900,866250,935550,0.7527619025036191,0
+QNRX.US,D,20180111,000000,925050,964950,903000,937650,0.44266666533866666,0
+QNRX.US,D,20180112,000000,954450,966000,903000,919800,0.26228571349885715,0
+QNRX.US,D,20180116,000000,952350,953400,892500,932400,0.5710476173344762,0
+QNRX.US,D,20180117,000000,932400,932400,895650,921900,0.2809523801095238,0
+QNRX.US,D,20180118,000000,912450,934500,894600,918750,0.3270476180664762,0
+QNRX.US,D,20180119,000000,932400,993825,927150,971250,1.3683809482758096,0
+QNRX.US,D,20180122,000000,979650,997500,952350,961800,0.7327619025636191,0
+QNRX.US,D,20180123,000000,961800,978075,918750,953400,0.7312380930443809,0
+QNRX.US,D,20180124,000000,958650,981750,924000,933450,0.2975238086312381,0
+QNRX.US,D,20180125,000000,918169,940800,895650,940800,0.7613333310493333,0
+QNRX.US,D,20180126,000000,929775,966000,897750,951300,0.7329523787535238,0
+QNRX.US,D,20180129,000000,898800,915600,871500,901950,1.3146666627226666,0
+QNRX.US,D,20180130,000000,879900,912240,875175,882000,0.7342857120828572,0
+QNRX.US,D,20180131,000000,884100,900900,882000,882000,0.26514285634742857,0
+QNRX.US,D,20180201,000000,882000,899850,876750,882000,0.3165714276217143,0
+QNRX.US,D,20180202,000000,882000,882000,840000,843150,0.5514285697742858,0
+QNRX.US,D,20180205,000000,840000,840000,792750,798000,0.5834285696782857,0
+QNRX.US,D,20180206,000000,809550,864150,792750,830550,0.43980952249009525,0
+QNRX.US,D,20180207,000000,845250,861000,834750,834750,0.27676190393161904,0
+QNRX.US,D,20180208,000000,840000,851550,808500,810600,0.27047618966476195,0
+QNRX.US,D,20180209,000000,824250,824250,798000,814800,0.2944761895927619,0
+QNRX.US,D,20180212,000000,813750,813750,783300,785400,0.992761901783619,0
+QNRX.US,D,20180213,000000,784350,828345,771750,794850,0.13466666626266666,0
+QNRX.US,D,20180214,000000,813750,848400,799099,826350,0.6314285695342857,0
+QNRX.US,D,20180215,000000,814800,843150,793800,805350,0.3531428560834286,0
+QNRX.US,D,20180216,000000,810600,810600,773850,780150,0.6746666646426667,0
+QNRX.US,D,20180220,000000,785400,824250,771750,780150,0.3615238084392381,0
+QNRX.US,D,20180221,000000,788501,798000,761250,778050,0.659238093260381,0
+QNRX.US,D,20180222,000000,772800,788550,772800,788550,0.09238095210380952,0
+QNRX.US,D,20180223,000000,794850,795900,774900,774900,0.017523809471238095,0
+QNRX.US,D,20180226,000000,787500,792645,769650,774900,0.14361904718819046,0
+QNRX.US,D,20180227,000000,792330,792330,766500,766500,0.20076190415961906,0
+QNRX.US,D,20180228,000000,762300,763560,745500,757050,0.0910476187744762,0
+QNRX.US,D,20180301,000000,754950,760984,740250,746550,0.17904761851047618,0
+QNRX.US,D,20180302,000000,740250,792750,737100,790650,0.06285714266857143,0
+QNRX.US,D,20180305,000000,770700,798000,748650,798000,0.21638095173180952,0
+QNRX.US,D,20180306,000000,796950,798000,764400,781830,0.19085714228457143,0
+QNRX.US,D,20180307,000000,782250,785400,782250,785400,0.00895238092552381,0
+QNRX.US,D,20180308,000000,780150,785400,771750,771750,0.08285714260857142,0
+QNRX.US,D,20180309,000000,767655,777161,767550,772800,0.03428571418285714,0
+QNRX.US,D,20180312,000000,785400,787500,749644,787500,0.1674285709262857,0
+QNRX.US,D,20180313,000000,787500,787500,756000,758100,0.21999999934,0
+QNRX.US,D,20180314,000000,775950,775950,747600,772800,0.10780952348609524,0
+QNRX.US,D,20180315,000000,766500,766500,749700,752850,0.1405714281497143,0
+QNRX.US,D,20180316,000000,758100,758100,746550,757050,0.08361904736819048,0
+QNRX.US,D,20180319,000000,750750,757050,746550,750750,0.06304761885847619,0
+QNRX.US,D,20180320,000000,749700,758100,740250,744450,0.6139047600630476,0
+QNRX.US,D,20180321,000000,745500,764400,737100,744450,0.36876190365561906,0
+QNRX.US,D,20180322,000000,761250,780150,737100,739200,0.7135238073832381,0
+QNRX.US,D,20180323,000000,737100,762300,735000,740250,0.13561904721219048,0
+QNRX.US,D,20180326,000000,729750,738150,708750,715050,0.49257142709371426,0
+QNRX.US,D,20180327,000000,705600,719985,656250,663600,0.35352380846323805,0
+QNRX.US,D,20180328,000000,677250,677250,642600,651000,0.13638095197180952,0
+QNRX.US,D,20180329,000000,683025,702450,661500,669900,0.1864761899167619,0
+QNRX.US,D,20180402,000000,657300,724500,657300,686700,0.17923809470038096,0
+QNRX.US,D,20180403,000000,687750,701400,682605,684600,0.059619047440190476,0
+QNRX.US,D,20180404,000000,698250,698250,682500,698250,0.12266666629866667,0
+QNRX.US,D,20180405,000000,697200,703500,684600,686700,0.30990476097504766,0
+QNRX.US,D,20180406,000000,697200,697200,672000,686700,0.13219047579390475,0
+QNRX.US,D,20180409,000000,777000,824250,683550,739200,1.6039999951880002,0
+QNRX.US,D,20180410,000000,740250,750750,705705,728700,0.21257142793371428,0
+QNRX.US,D,20180411,000000,722400,745500,707805,722400,0.16038095189980953,0
+QNRX.US,D,20180412,000000,715050,746550,715050,729750,0.10857142824571428,0
+QNRX.US,D,20180413,000000,735000,749700,720720,733950,0.21161904698419048,0
+QNRX.US,D,20180416,000000,735000,753900,716100,722400,0.763999997708,0
+QNRX.US,D,20180417,000000,717150,750750,717150,718200,0.28380952295809525,0
+QNRX.US,D,20180418,000000,715050,745605,715050,716100,0.060761904579619046,0
+QNRX.US,D,20180419,000000,719250,742350,718305,721350,0.03390476180304762,0
+QNRX.US,D,20180420,000000,721350,722400,697459,710850,0.09790476161104762,0
+QNRX.US,D,20180423,000000,701400,713790,697200,698250,0.14590476146704762,0
+QNRX.US,D,20180424,000000,698250,698250,672000,672000,0.1965714279817143,0
+QNRX.US,D,20180425,000000,685650,715050,676935,715050,0.07999999976,0
+QNRX.US,D,20180426,000000,700350,708750,693000,696150,0.05257142841371428,0
+QNRX.US,D,20180427,000000,696150,700609,683550,686700,0.06476190456761904,0
+QNRX.US,D,20180430,000000,684600,698250,682500,684600,0.14533333289733336,0
+QNRX.US,D,20180501,000000,675990,711900,673050,682500,0.12914285675542858,0
+QNRX.US,D,20180502,000000,678300,708750,678300,701400,0.11885714250057142,0
+QNRX.US,D,20180503,000000,693000,702450,688800,700350,0.1144761901327619,0
+QNRX.US,D,20180504,000000,693000,742350,693000,709800,0.4062857130668571,0
+QNRX.US,D,20180507,000000,720300,720300,697200,714000,0.044761904627619045,0
+QNRX.US,D,20180508,000000,703500,718200,700721,707700,0.06933333312533334,0
+QNRX.US,D,20180509,000000,719775,742350,715050,733950,0.15161904716419047,0
+QNRX.US,D,20180510,000000,733950,745500,704809,718200,0.28838095151580956,0
+QNRX.US,D,20180511,000000,708750,724500,705600,711641,0.07999999976,0
+QNRX.US,D,20180514,000000,712425,740250,708169,728700,0.10114285683942857,0
+QNRX.US,D,20180515,000000,724500,756000,724500,746550,0.2990476181504762,0
+QNRX.US,D,20180516,000000,750750,750750,735210,742350,0.16266666617866668,0
+QNRX.US,D,20180517,000000,736050,750645,735000,735000,0.13333333293333333,0
+QNRX.US,D,20180518,000000,748650,762300,746550,759150,0.16628571378685714,0
+QNRX.US,D,20180521,000000,760200,773535,748125,752850,0.1468571424165714,0
+QNRX.US,D,20180522,000000,747600,757155,724500,724500,0.2961904753019048,0
+QNRX.US,D,20180523,000000,732900,735000,726859,730800,0.0784761902407619,0
+QNRX.US,D,20180524,000000,732900,735000,710850,732900,0.2476190468761905,0
+QNRX.US,D,20180525,000000,721350,747600,721350,726600,0.031047618954476195,0
+QNRX.US,D,20180529,000000,714000,766500,709275,746550,0.3249523799775238,0
+QNRX.US,D,20180530,000000,745500,775950,745500,764400,0.11828571393085714,0
+QNRX.US,D,20180531,000000,771750,819000,745500,777000,0.4510476176944762,0
+QNRX.US,D,20180601,000000,785400,787500,773325,784350,0.07409523787295239,0
+QNRX.US,D,20180604,000000,787500,787500,749329,756000,0.2259047612270476,0
+QNRX.US,D,20180605,000000,760200,764400,755160,762195,0.10171428540914286,0
+QNRX.US,D,20180606,000000,769650,786450,769335,771750,0.040380952259809526,0
+QNRX.US,D,20180607,000000,781200,781200,731171,754950,0.1464761900367619,0
+QNRX.US,D,20180608,000000,749595,755475,749595,750750,0.013714285673142857,0
+QNRX.US,D,20180611,000000,754950,771750,748650,765975,0.04914285699542857,0
+QNRX.US,D,20180612,000000,781200,781200,748650,763350,0.22019047552990476,0
+QNRX.US,D,20180613,000000,753900,766500,737100,743400,0.06266666647866667,0
+QNRX.US,D,20180614,000000,743400,765450,743400,765450,0.02190476183904762,0
+QNRX.US,D,20180615,000000,762300,766500,752850,766500,0.042285714158857145,0
+QNRX.US,D,20180618,000000,766395,781200,762300,767809,0.05219047603390477,0
+QNRX.US,D,20180619,000000,753900,753900,742350,750750,0.045904761767047615,0
+QNRX.US,D,20180620,000000,754950,754950,745759,751800,0.02533333325733333,0
+QNRX.US,D,20180621,000000,752850,754950,748650,752850,0.015428571382285714,0
+QNRX.US,D,20180622,000000,756000,756000,748650,751800,0.05390476174304762,0
+QNRX.US,D,20180625,000000,747600,752850,746599,750750,0.05390476174304762,0
+QNRX.US,D,20180626,000000,750750,753900,749175,752850,0.040571428449714286,0
+QNRX.US,D,20180627,000000,753900,753900,742350,750750,0.05447619031276191,0
+QNRX.US,D,20180628,000000,745500,745500,725130,744450,0.03733333322133334,0
+QNRX.US,D,20180629,000000,750750,750750,746550,750750,0.02533333325733333,0
+QNRX.US,D,20180702,000000,750750,751800,696101,743400,0.1024761901687619,0
+QNRX.US,D,20180703,000000,751800,752850,724500,747600,0.09314285686342857,0
+QNRX.US,D,20180705,000000,766500,787500,756000,756000,0.16666666616666667,0
+QNRX.US,D,20180706,000000,756000,781200,756000,757050,0.1365714281617143,0
+QNRX.US,D,20180709,000000,779100,779100,758205,770700,0.05123809508438095,0
+QNRX.US,D,20180710,000000,765394,777000,759885,766500,0.23885714214057144,0
+QNRX.US,D,20180711,000000,756000,775950,756000,769650,0.047619047476190474,0
+QNRX.US,D,20180712,000000,765450,771750,761250,768600,0.022857142788571427,0
+QNRX.US,D,20180713,000000,770700,771750,770700,771750,0.021333333269333333,0
+QNRX.US,D,20180716,000000,714000,771750,714000,760200,0.10876190443561905,0
+QNRX.US,D,20180717,000000,758989,771750,756000,771750,0.061714285529142855,0
+QNRX.US,D,20180718,000000,767550,771750,740880,769650,0.1110476187144762,0
+QNRX.US,D,20180719,000000,767921,771750,745661,771750,0.17885714232057146,0
+QNRX.US,D,20180720,000000,771225,771750,746025,762825,0.09980952351009524,0
+QNRX.US,D,20180723,000000,764400,771225,735105,769650,0.015619047572190476,0
+QNRX.US,D,20180724,000000,758100,760935,735679,751800,0.12838095199580954,0
+QNRX.US,D,20180725,000000,746550,746550,736050,743400,0.03542857132228572,0
+QNRX.US,D,20180726,000000,737100,738150,695100,703395,0.1634285709382857,0
+QNRX.US,D,20180727,000000,702450,725550,621495,681450,1.1196190442601905,0
+QNRX.US,D,20180730,000000,678300,678300,603169,638659,0.4329523796535238,0
+QNRX.US,D,20180731,000000,635250,654150,635250,654150,0.027619047536190478,0
+QNRX.US,D,20180801,000000,659820,665700,636510,636510,0.08876190449561905,0
+QNRX.US,D,20180802,000000,638400,638610,531300,592200,0.664761902767619,0
+QNRX.US,D,20180803,000000,614250,614250,591521,614250,0.07047619026476191,0
+QNRX.US,D,20180806,000000,610050,649950,551250,596400,0.5977142839211428,0
+QNRX.US,D,20180807,000000,588000,619500,566055,582750,0.24799999925600003,0
+QNRX.US,D,20180808,000000,582750,602805,568309,571095,0.27809523726095237,0
+QNRX.US,D,20180809,000000,591150,591150,546000,558600,0.10019047588990476,0
+QNRX.US,D,20180810,000000,552349,561750,494550,525000,0.47961904618019047,0
+QNRX.US,D,20180813,000000,531300,556500,510300,510300,0.14171428528914287,0
+QNRX.US,D,20180814,000000,509250,534919,472500,480900,0.5893333315653333,0
+QNRX.US,D,20180815,000000,479262,502908,462000,464226,0.3180952371409524,0
+QNRX.US,D,20180816,000000,462000,550095,462000,548261,0.3546666656026667,0
+QNRX.US,D,20180817,000000,532350,544845,474201,521850,0.744761902527619,0
+QNRX.US,D,20180820,000000,525000,525000,488250,498750,0.2169523803015238,0
+QNRX.US,D,20180821,000000,498750,522480,498750,507150,0.07771428548114287,0
+QNRX.US,D,20180822,000000,504000,508200,480900,500850,0.20552380890723812,0
+QNRX.US,D,20180823,000000,499800,510300,484050,506100,0.13009523770495238,0
+QNRX.US,D,20180824,000000,500073,508200,499905,502950,0.019238095180380953,0
+QNRX.US,D,20180827,000000,509250,509250,501039,509250,0.08838095211580951,0
+QNRX.US,D,20180828,000000,506100,525000,506100,525000,0.09580952352209524,0
+QNRX.US,D,20180829,000000,525000,551250,525000,550991,0.24647618973676189,0
+QNRX.US,D,20180830,000000,539700,582750,536655,572250,0.23809523738095237,0
+QNRX.US,D,20180831,000000,568050,582750,532350,582750,0.1434285709982857,0
+QNRX.US,D,20180904,000000,557550,560700,523950,523950,0.09561904733219047,0
+QNRX.US,D,20180905,000000,522900,536445,522900,529991,0.062476190288761904,0
+QNRX.US,D,20180906,000000,519750,525000,498750,521850,0.12419047581790478,0
+QNRX.US,D,20180907,000000,535395,547050,507150,530250,0.03561904751219048,0
+QNRX.US,D,20180910,000000,522900,535500,522900,522900,0.02209523802895238,0
+QNRX.US,D,20180911,000000,530250,530250,522900,525000,0.039428571310285716,0
+QNRX.US,D,20180912,000000,512400,522900,504000,504735,0.11409523775295238,0
+QNRX.US,D,20180913,000000,522851,522851,504000,506100,0.025714285637142856,0
+QNRX.US,D,20180914,000000,513450,515529,493500,511350,0.07923809500038095,0
+QNRX.US,D,20180917,000000,509250,530929,509250,530929,0.10285714254857142,0
+QNRX.US,D,20180918,000000,530250,531300,504000,531300,0.03904761893047619,0
+QNRX.US,D,20180919,000000,514500,519876,507150,507150,0.0455238093872381,0
+QNRX.US,D,20180920,000000,509250,528045,504000,527100,0.05333333317333334,0
+QNRX.US,D,20180921,000000,515550,527100,508200,527100,0.04361904748819048,0
+QNRX.US,D,20180924,000000,504000,522900,504000,512694,0.03980952369009524,0
+QNRX.US,D,20180925,000000,514227,521850,506520,517230,0.043238095108380954,0
+QNRX.US,D,20180926,000000,505155,523950,498750,523950,0.05123809508438095,0
+QNRX.US,D,20180927,000000,502950,514962,502950,504000,0.05980952363009524,0
+QNRX.US,D,20180928,000000,504000,504000,498750,499800,0.0344761903727619,0
+QNRX.US,D,20181001,000000,491505,500388,478800,478800,0.043238095108380954,0
+QNRX.US,D,20181002,000000,480438,497574,480438,487179,0.05276190460361905,0
+QNRX.US,D,20181003,000000,481950,497700,467250,481950,0.1285714281857143,0
+QNRX.US,D,20181004,000000,496650,505050,483000,505050,0.019428571370285717,0
+QNRX.US,D,20181005,000000,509250,509250,475923,484050,0.05009523794495238,0
+QNRX.US,D,20181008,000000,503706,512400,493500,504756,0.020761904699619048,0
+QNRX.US,D,20181009,000000,495600,504000,495600,495600,0.06666666646666666,0
+QNRX.US,D,20181010,000000,495600,509250,495600,501249,0.11904761869047618,0
+QNRX.US,D,20181011,000000,501900,521850,501816,519750,0.061714285529142855,0
+QNRX.US,D,20181012,000000,523950,523950,505008,511350,0.024571428497714286,0
+QNRX.US,D,20181015,000000,561750,619500,509250,535500,0.49333333185333333,0
+QNRX.US,D,20181016,000000,544950,544950,515550,515550,0.10933333300533334,0
+QNRX.US,D,20181017,000000,530250,549150,509250,532350,0.07295238073352381,0
+QNRX.US,D,20181018,000000,549150,599550,526050,535500,0.2567619039916191,0
+QNRX.US,D,20181019,000000,535500,565845,535500,548730,0.15961904714019048,0
+QNRX.US,D,20181022,000000,630000,631050,526260,559650,0.3805714274297143,0
+QNRX.US,D,20181023,000000,535500,558341,511350,512400,0.1674285709262857,0
+QNRX.US,D,20181024,000000,525525,561750,510300,514500,0.10076190445961905,0
+QNRX.US,D,20181025,000000,514500,528780,467250,497700,0.18628571372685715,0
+QNRX.US,D,20181026,000000,498750,506793,483000,495726,0.07485714263257143,0
+QNRX.US,D,20181029,000000,502950,515550,460425,464100,0.14552380908723808,0
+QNRX.US,D,20181030,000000,464100,498309,464100,467271,0.020571428509714284,0
+QNRX.US,D,20181031,000000,469350,487200,459900,462000,0.09390476162304763,0
+QNRX.US,D,20181101,000000,462000,512274,462000,493500,0.24533333259733334,0
+QNRX.US,D,20181102,000000,510972,510972,489300,494550,0.05999999982,0
+QNRX.US,D,20181105,000000,516600,525000,486150,513450,0.2224761898087619,0
+QNRX.US,D,20181106,000000,513450,513450,507150,513450,0.04933333318533333,0
+QNRX.US,D,20181107,000000,513450,513450,487200,508200,0.07676190453161905,0
+QNRX.US,D,20181108,000000,496650,502950,488166,498750,0.07942857119028572,0
+QNRX.US,D,20181109,000000,496650,497700,496650,497700,0.0038095237980952383,0
+QNRX.US,D,20181112,000000,497700,497700,479556,479556,0.037142857031428576,0
+QNRX.US,D,20181113,000000,475650,483000,462000,467250,0.05028571413485715,0
+QNRX.US,D,20181114,000000,464100,466914,459900,459900,0.08838095211580951,0
+QNRX.US,D,20181115,000000,456750,456750,399000,445200,0.04914285699542857,0
+QNRX.US,D,20181116,000000,430500,445200,430500,443100,0.037142857031428576,0
+QNRX.US,D,20181119,000000,434700,434700,400050,410550,0.20019047558990474,0
+QNRX.US,D,20181120,000000,392700,423927,379050,423150,0.05028571413485715,0
+QNRX.US,D,20181121,000000,417900,417900,391650,401100,0.11238095204380952,0
+QNRX.US,D,20181123,000000,418950,456750,415800,445788,0.10857142824571428,0
+QNRX.US,D,20181126,000000,404250,426363,404250,409500,0.029523809435238094,0
+QNRX.US,D,20181127,000000,405300,405300,360045,379575,0.3525714275137143,0
+QNRX.US,D,20181128,000000,380100,388500,360969,367500,0.060571428389714285,0
+QNRX.US,D,20181129,000000,362250,362250,326550,326550,0.48476190330761904,0
+QNRX.US,D,20181130,000000,325500,350700,319200,350700,0.21028571365485713,0
+QNRX.US,D,20181203,000000,325500,388395,325500,378000,0.2470476183064762,0
+QNRX.US,D,20181204,000000,371700,404250,341250,343350,0.24361904688819047,0
+QNRX.US,D,20181206,000000,339150,353850,315000,323400,0.15561904715219047,0
+QNRX.US,D,20181207,000000,336000,351855,336000,341250,0.043999999867999996,0
+QNRX.US,D,20181210,000000,334950,339150,331800,336000,0.04933333318533333,0
+QNRX.US,D,20181211,000000,336000,340032,318150,334950,0.1620952376089524,0
+QNRX.US,D,20181212,000000,330750,346500,329700,329700,0.13085714246457145,0
+QNRX.US,D,20181213,000000,332094,344400,322350,325500,0.09790476161104762,0
+QNRX.US,D,20181214,000000,320250,325500,288750,295050,0.18819047562590477,0
+QNRX.US,D,20181217,000000,294000,315000,250950,262500,0.2535238087632381,0
+QNRX.US,D,20181218,000000,253050,292950,253050,269850,0.13428571388285715,0
+QNRX.US,D,20181219,000000,315000,315000,283500,292950,0.3950476178624762,0
+QNRX.US,D,20181220,000000,302400,302400,283500,294000,0.1299047615150476,0
+QNRX.US,D,20181221,000000,283500,291900,283500,289800,0.09009523782495238,0
+QNRX.US,D,20181224,000000,288750,294000,285978,289800,0.30628571336685717,0
+QNRX.US,D,20181226,000000,283500,289800,262500,262500,0.16380952331809523,0
+QNRX.US,D,20181227,000000,271950,282450,248850,275100,0.1815238089792381,0
+QNRX.US,D,20181228,000000,255360,273000,241500,247800,0.563999998308,0
+QNRX.US,D,20181231,000000,241500,257250,220500,220500,0.4579047605310476,0
+QNRX.US,D,20190102,000000,236250,242550,231000,242550,0.06628571408685714,0
+QNRX.US,D,20190103,000000,247800,275100,247800,275100,0.12571428533714285,0
+QNRX.US,D,20190104,000000,282450,290850,273000,276150,0.06380952361809525,0
+QNRX.US,D,20190107,000000,275100,288750,275100,287700,0.011809523774095238,0
+QNRX.US,D,20190108,000000,294000,333312,288750,320250,0.10685714253657143,0
+QNRX.US,D,20190109,000000,320250,320250,311850,311850,0.009523809495238095,0
+QNRX.US,D,20190110,000000,327600,327600,289800,289800,0.03276190466361904,0
+QNRX.US,D,20190111,000000,283878,326550,283878,296520,0.010095238064952381,0
+QNRX.US,D,20190114,000000,282450,295050,282450,289800,0.04819047604590476,0
+QNRX.US,D,20190115,000000,305802,305802,281400,292593,0.03752380941123809,0
+QNRX.US,D,20190116,000000,286650,325794,281400,313950,0.03333333323333333,0
+QNRX.US,D,20190117,000000,302400,304500,283500,304500,0.060571428389714285,0
+QNRX.US,D,20190118,000000,299250,299250,299250,299250,0.005904761887047619,0
+QNRX.US,D,20190122,000000,306726,319200,294000,298200,0.051999999844,0
+QNRX.US,D,20190123,000000,315000,315000,294399,304710,0.09314285686342857,0
+QNRX.US,D,20190124,000000,311850,315000,294000,304500,0.06685714265657143,0
+QNRX.US,D,20190125,000000,313950,313950,283500,283500,0.1779047613710476,0
+QNRX.US,D,20190128,000000,299250,327600,262500,262500,0.3876190464561905,0
+QNRX.US,D,20190129,000000,266700,266700,241500,252000,0.37999999886,0
+QNRX.US,D,20190130,000000,267750,267750,236250,236250,0.3051428562274286,0
+QNRX.US,D,20190131,000000,252000,257250,241500,250761,0.07714285691142858,0
+QNRX.US,D,20190201,000000,247800,247800,220500,236250,0.5022857127788571,0
+QNRX.US,D,20190204,000000,246750,246750,226779,226800,0.4394285701102857,0
+QNRX.US,D,20190205,000000,236250,243579,189000,204750,2.2089523743255235,0
+QNRX.US,D,20190206,000000,214200,214200,178269,180600,1.0548571396925714,0
+QNRX.US,D,20190207,000000,180600,402150,147000,240450,14.189904719335047,0
+QNRX.US,D,20190208,000000,132300,132300,119700,120750,23.04761897847619,0
+QNRX.US,D,20190211,000000,129150,129150,116550,117600,3.3500952280449523,0
+QNRX.US,D,20190212,000000,118650,124950,111300,113400,3.208571418945714,0
+QNRX.US,D,20190213,000000,124950,124950,113400,118639,3.040190467069905,0
+QNRX.US,D,20190214,000000,120750,121800,106050,110250,3.2632380854483807,0
+QNRX.US,D,20190215,000000,113400,113400,105000,107100,1.6946666615826667,0
+QNRX.US,D,20190219,000000,109200,117600,109200,112350,5.086857127596572,0
+QNRX.US,D,20190220,000000,115500,118650,111300,118650,2.1420952316689523,0
+QNRX.US,D,20190221,000000,117600,126000,114450,119700,7.55999997732,0
+QNRX.US,D,20190222,000000,120750,122850,109200,119700,5.488952364485524,0
+QNRX.US,D,20190225,000000,117600,120750,113400,115500,2.1426666602386666,0
+QNRX.US,D,20190226,000000,119700,119700,115500,116550,1.4030476148384763,0
+QNRX.US,D,20190227,000000,115500,118650,110250,110250,1.8300952326049524,0
+QNRX.US,D,20190228,000000,111300,113400,110250,110250,0.9175238067712381,0
+QNRX.US,D,20190301,000000,111300,117600,110250,115500,2.133333326933333,0
+QNRX.US,D,20190304,000000,116550,120750,111300,111300,3.5259047513270474,0
+QNRX.US,D,20190305,000000,113400,114450,99750,105000,3.2287618950756194,0
+QNRX.US,D,20190306,000000,105000,106050,97660.5,101850,2.380571421429714,0
+QNRX.US,D,20190307,000000,99750,108150,97671,103950,2.1788571363205715,0
+QNRX.US,D,20190308,000000,119700,119700,106050,107100,3.739428560210286,0
+QNRX.US,D,20190311,000000,131250,141750,115500,117768,59.73009505890439,0
+QNRX.US,D,20190312,000000,114450,115500,110250,111300,7.226476168796762,0
+QNRX.US,D,20190313,000000,115500,115500,106060,110250,4.072761892543619,0
+QNRX.US,D,20190314,000000,109200,112350,107100,107100,1.8784761848407618,0
+QNRX.US,D,20190315,000000,107100,111300,107100,107100,1.8253333278573332,0
+QNRX.US,D,20190318,000000,109200,110250,105000,107950,1.567999995296,0
+QNRX.US,D,20190319,000000,107100,110250,106050,108150,0.7198095216500953,0
+QNRX.US,D,20190320,000000,108150,110250,107100,110250,1.8131428517034287,0
+QNRX.US,D,20190321,000000,109200,115500,109200,112350,2.6706666586546666,0
+QNRX.US,D,20190322,000000,112350,113400,102900,104086,3.5613333226493333,0
+QNRX.US,D,20190325,000000,105000,105000,98742,99750,1.760761899479619,0
+QNRX.US,D,20190326,000000,105000,105000,97650,101965,2.4011428499394287,0
+QNRX.US,D,20190327,000000,113400,116550,102480,104065,9.294095210212951,0
+QNRX.US,D,20190328,000000,102973,105000,100800,104485,1.088761901495619,0
+QNRX.US,D,20190329,000000,109200,109200,102900,106134,1.671238090224381,0
+QNRX.US,D,20190401,000000,107100,108139,99225,100800,2.3895238023552383,0
+QNRX.US,D,20190402,000000,101850,104979,98700,101724,1.6643809473878095,0
+QNRX.US,D,20190403,000000,104790,104790,100275,102837,1.0201904731299047,0
+QNRX.US,D,20190404,000000,100810,102900,99760.5,101902,0.3904761893047619,0
+QNRX.US,D,20190405,000000,102900,102910,99750,102900,2.0980952318009525,0
+QNRX.US,D,20190408,000000,102900,107100,100863,105000,1.2733333295133333,0
+QNRX.US,D,20190409,000000,105000,107100,102900,103320,2.2445714218377146,0
+QNRX.US,D,20190410,000000,107100,107100,102900,104412,0.2914285705542857,0
+QNRX.US,D,20190411,000000,106050,106050,102900,103939,1.2377142820011429,0
+QNRX.US,D,20190412,000000,103005,106050,99928.5,100485,1.445523805187238,0
+QNRX.US,D,20190415,000000,102900,103215,92400,95550,1.7969523755615238,0
+QNRX.US,D,20190416,000000,96600,99225,94500,94500,1.3476190435761906,0
+QNRX.US,D,20190417,000000,97125,99225,89302.5,91875,1.8485714230257144,0
+QNRX.US,D,20190418,000000,92400,96495,89302.5,93439.5,0.5356190460121905,0
+QNRX.US,D,20190422,000000,90300,93450,90300,90415.5,0.4022857130788572,0
+QNRX.US,D,20190423,000000,91350,97545,91350,92379,0.5638095221180953,0
+QNRX.US,D,20190424,000000,90300,95550,90300,94741.5,0.4192380939803809,0
+QNRX.US,D,20190425,000000,95445,95445,91885.5,92757,0.24799999925600003,0
+QNRX.US,D,20190426,000000,94420.9,95550,91896,95329.5,0.3350476180424762,0
+QNRX.US,D,20190429,000000,93450,96810,90825,90835.5,0.5672380935363809,0
+QNRX.US,D,20190430,000000,94500,94500,89470.5,90825,0.4049523797375238,0
+QNRX.US,D,20190501,000000,91350,93450,89974.5,92400,0.5904761887047619,0
+QNRX.US,D,20190502,000000,92400,92400,89649,90520.5,0.3611428560594286,0
+QNRX.US,D,20190503,000000,89344.5,90300,85050,88473,1.7306666614746666,0
+QNRX.US,D,20190506,000000,90300,90300,86619.4,88725,0.41466666542266667,0
+QNRX.US,D,20190507,000000,88200,89250,86100,88189.5,0.38285714170857144,0
+QNRX.US,D,20190508,000000,88063.5,89239.5,84934.5,84934.5,0.5784761887407619,0
+QNRX.US,D,20190509,000000,84934.5,85071,81459,83989.5,0.5906666648946667,0
+QNRX.US,D,20190510,000000,81196.5,85575,78802.5,80199,1.0773333301013333,0
+QNRX.US,D,20190513,000000,80850,80850,73500,74550,1.7045714234577143,0
+QNRX.US,D,20190514,000000,73584,78687,73584,78687,0.2895238086552381,0
+QNRX.US,D,20190515,000000,78645,80860.5,75673.5,77385,0.6238095219380952,0
+QNRX.US,D,20190516,000000,77700,84000,64401.4,71074.5,3.2579047521310476,0
+QNRX.US,D,20190517,000000,65331,71389.5,65331,66160.5,0.7982857118908572,0
+QNRX.US,D,20190520,000000,66675,70140,66150,67210.5,0.37828571315085713,0
+QNRX.US,D,20190521,000000,66150,71400,66150,68191.9,0.6377142838011428,0
+QNRX.US,D,20190522,000000,71053.5,75589.5,68250,74466,0.9914285684542857,0
+QNRX.US,D,20190523,000000,74550,74550,69300,74235,0.5940952363129524,0
+QNRX.US,D,20190524,000000,72313.5,76051.5,66381,70560,0.4234285701582857,0
+QNRX.US,D,20190528,000000,68250,74550,67410,70875,0.2786666658306667,0
+QNRX.US,D,20190529,000000,74329.5,74329.5,68796,70350,0.1820952375489524,0
+QNRX.US,D,20190530,000000,68176.5,71925,68092.5,71179.5,0.1489523805055238,0
+QNRX.US,D,20190531,000000,72450,77626.5,67935,73500,2.2495238027752382,0
+QNRX.US,D,20190603,000000,76650,76650,69300,69478.5,0.6971428550514286,0
+QNRX.US,D,20190604,000000,67200,72450,66213,67210.5,0.24133333260933332,0
+QNRX.US,D,20190605,000000,69352.5,76650,57750,63052.5,1.4742857098628572,0
+QNRX.US,D,20190606,000000,60900,66549,60900,63294,0.7049523788375238,0
+QNRX.US,D,20190607,000000,62212.5,66549,56805,62055,2.222285707618857,0
+QNRX.US,D,20190610,000000,60322.5,65100,59850,60900,1.2466666629266667,0
+QNRX.US,D,20190611,000000,60988.9,64890,60900,63000,0.35199999894399997,0
+QNRX.US,D,20190612,000000,63000,64890,59850,60900,1.0361904730819047,0
+QNRX.US,D,20190613,000000,63840,63840,60070.5,61950,0.32723809425638095,0
+QNRX.US,D,20190614,000000,62674.5,64050,57750,60900,0.7325714263737143,0
+QNRX.US,D,20190617,000000,61950,61950,58800,61740,0.143999999568,0
+QNRX.US,D,20190618,000000,60900,64050,58863,63000,0.39066666549466667,0
+QNRX.US,D,20190619,000000,61950,66150,60900,63000,0.207999999376,0
+QNRX.US,D,20190620,000000,63000,65625,60900,62743.1,0.623238093368381,0
+QNRX.US,D,20190621,000000,61929,62790,59850,59850,0.07638095215180953,0
+QNRX.US,D,20190624,000000,59850,60900,53550,57225,0.7434285691982858,0
+QNRX.US,D,20190625,000000,54600,58768.5,53665.5,54600,0.6083809505558095,0
+QNRX.US,D,20190626,000000,53676,57750,49465.5,50662.5,0.7710476167344762,0
+QNRX.US,D,20190627,000000,51439.5,55650,51439.5,51450,0.7017142836091429,0
+QNRX.US,D,20190628,000000,52489.5,55650,50148,53508,0.38171428456914286,0
+QNRX.US,D,20190701,000000,50400,53445,49350,51450,0.17561904709219048,0
+QNRX.US,D,20190702,000000,52500,59797.5,50400,54400.5,1.0580952349209525,0
+QNRX.US,D,20190703,000000,52615.5,58789.5,52615.5,57708,0.13466666626266666,0
+QNRX.US,D,20190705,000000,56700,57708,55692,56784,0.17733333280133334,0
+QNRX.US,D,20190708,000000,57813,59850,53035.5,53130,0.5691428554354285,0
+QNRX.US,D,20190709,000000,53035.5,56595,53035.5,54558,0.15733333286133333,0
+QNRX.US,D,20190710,000000,53550,55650,53035.5,54600,0.35676190369161903,0
+QNRX.US,D,20190711,000000,54589.5,54589.5,52500,53613,0.7419047596790477,0
+QNRX.US,D,20190712,000000,53823,55639.5,53571,54600,0.10285714254857142,0
+QNRX.US,D,20190715,000000,55650,55660.5,51439.5,52500,0.5081904746659047,0
+QNRX.US,D,20190716,000000,54390,54589.5,50400,54138,0.12285714248857144,0
+QNRX.US,D,20190717,000000,54600,54600,51030,51030,0.10685714253657143,0
+QNRX.US,D,20190718,000000,54600,54600,51769.9,52164,0.08266666641866667,0
+QNRX.US,D,20190719,000000,52762.5,54547.5,49360.5,53550,0.2868571419965714,0
+QNRX.US,D,20190722,000000,52510.5,54600,50704.5,54600,0.7026666645586667,0
+QNRX.US,D,20190723,000000,54600,54600,50400,52500,0.22152380885923809,0
+QNRX.US,D,20190724,000000,55650,55650,52500,53392.5,0.13980952339009525,0
+QNRX.US,D,20190725,000000,54589.5,59839.5,52027.5,52489.5,0.44133333200933333,0
+QNRX.US,D,20190726,000000,55639.5,58800,55639.5,57739.5,0.8036190452081905,0
+QNRX.US,D,20190729,000000,57750,81900,57750,69289.5,8.696190450101906,0
+QNRX.US,D,20190730,000000,69300,72450,67063.5,72345,1.5005714240697143,0
+QNRX.US,D,20190731,000000,72345,72345,61950,63000,0.7735238072032381,0
+QNRX.US,D,20190801,000000,59850,60606,51450,52500,0.8211428546794286,0
+QNRX.US,D,20190802,000000,56175,57750,52500,55629,0.45123809388438096,0
+QNRX.US,D,20190805,000000,58401,60637.5,52500,52500,0.8436190450881905,0
+QNRX.US,D,20190806,000000,55440,57750,53550,55524,0.24361904688819047,0
+QNRX.US,D,20190807,000000,54600,54600,47250,48300,1.4923809479038095,0
+QNRX.US,D,20190808,000000,49350,49864.5,44100,45097.5,0.7474285691862856,0
+QNRX.US,D,20190809,000000,46200,46200,42262.5,43575,0.41104761781447624,0
+QNRX.US,D,20190812,000000,64050,96600,55965,60900,100.87599969737313,0
+QNRX.US,D,20190813,000000,61950,64659,51975,54600,11.05638091921181,0
+QNRX.US,D,20190814,000000,57750,60900,52710,57477,3.2228571331885716,0
+QNRX.US,D,20190815,000000,61950,65100,53560.5,54075,2.4992380877403813,0
+QNRX.US,D,20190816,000000,54600,55639.5,50321.6,51439.5,2.4108571356245716,0
+QNRX.US,D,20190819,000000,53550,57204,52500,57204,1.4076190433961904,0
+QNRX.US,D,20190820,000000,54600,57750,54600,56700,0.46552380812723815,0
+QNRX.US,D,20190821,000000,54600,67095,54600,60490.5,3.9384761786607614,0
+QNRX.US,D,20190822,000000,61950,61960.5,55681.5,56227.5,0.7365714263617142,0
+QNRX.US,D,20190823,000000,56899.5,57750,53539.5,55282.5,0.5249523793775238,0
+QNRX.US,D,20190826,000000,55650,55965,52500,53035.5,0.7439999977680001,0
+QNRX.US,D,20190827,000000,52500,54600,52500,52552.5,0.42476190348761905,0
+QNRX.US,D,20190828,000000,55177.5,55650,53550,53560.5,0.5268571412765714,0
+QNRX.US,D,20190829,000000,54600,55125,49497,53004,1.6321904712939048,0
+QNRX.US,D,20190830,000000,54064.5,54064.5,49350,49476,0.3584761894007619,0
+QNRX.US,D,20190903,000000,49749,54064.5,49350,52510.5,0.655999998032,0
+QNRX.US,D,20190904,000000,52500,54075,50400,51450,0.24476190402761908,0
+QNRX.US,D,20190905,000000,50400,57540,49476,53287.5,0.3838095226580952,0
+QNRX.US,D,20190906,000000,53287.5,56700,52626,52888.5,0.09333333305333334,0
+QNRX.US,D,20190909,000000,55125,57540,52626,54600,0.33904761803047617,0
+QNRX.US,D,20190910,000000,52731,56700,52510.5,56175,0.2895238086552381,0
+QNRX.US,D,20190911,000000,56070,60900,52783.5,56689.5,4.211428558794286,0
+QNRX.US,D,20190912,000000,56700,58800,52521,54442.5,2.3859047547470476,0
+QNRX.US,D,20190913,000000,54390,56700,52857,53602.5,0.6245714266977143,0
+QNRX.US,D,20190916,000000,55335,56070,53613,54600,0.33009523710495237,0
+QNRX.US,D,20190917,000000,53602.5,56668.5,53550,54610.5,0.3299047609150476,0
+QNRX.US,D,20190918,000000,53560.5,56332.5,53550,53560.5,0.2045714279577143,0
+QNRX.US,D,20190919,000000,53571,56700,53571,56070,0.10190476159904761,0
+QNRX.US,D,20190920,000000,56374.5,56374.5,53581.5,54295.5,0.44990476055504763,0
+QNRX.US,D,20190923,000000,55345.5,55345.5,50925,53865,0.8937142830331429,0
+QNRX.US,D,20190924,000000,53550,53550,50148,50925,0.23142857073428574,0
+QNRX.US,D,20190925,000000,51450,53550,49350,50809.5,0.6249523790775239,0
+QNRX.US,D,20190926,000000,50925,52920,49350,49371,0.12095238058952382,0
+QNRX.US,D,20190927,000000,49371,52500,49371,49507.5,0.13828571387085714,0
+QNRX.US,D,20190930,000000,49350,52899,48615,51240,0.2744761896527619,0
+QNRX.US,D,20191001,000000,49360.5,52332,48730.5,49350,0.13028571389485713,0
+QNRX.US,D,20191002,000000,49528.5,51912,47250,49350,0.5577142840411429,0
+QNRX.US,D,20191003,000000,48300,49024.5,47250,48699,0.11885714250057142,0
+QNRX.US,D,20191004,000000,49350,49350,47775,48568.8,0.17942857089028572,0
+QNRX.US,D,20191007,000000,47512.5,50400,47250,47260.5,0.36533333223733333,0
+QNRX.US,D,20191008,000000,48300,48310.5,43054.2,45318,0.5550476173824762,0
+QNRX.US,D,20191009,000000,45150,47985,43971.9,47775,0.16685714235657143,0
+QNRX.US,D,20191010,000000,46200,50704.5,43900.5,47250,0.15638095191180953,0
+QNRX.US,D,20191011,000000,44100,47040,44100,45150,0.203999999388,0
+QNRX.US,D,20191014,000000,45171,48300,40971,45160.5,1.3956190434321907,0
+QNRX.US,D,20191015,000000,43050,51450,42441,46002.6,1.3011428532394285,0
+QNRX.US,D,20191016,000000,46935,46935,42052.5,43050,0.7592380929603809,0
+QNRX.US,D,20191017,000000,45139.5,45139.5,42010.5,44100,0.5211428555794285,0
+QNRX.US,D,20191018,000000,44100,46200,43050,43102.5,0.20342857081828572,0
+QNRX.US,D,20191021,000000,44730,44730,43050,44709,0.18190476135904762,0
+QNRX.US,D,20191022,000000,46189.5,46756.5,42163.8,44320.5,1.3217142817491427,0
+QNRX.US,D,20191023,000000,33600,58800,33180,56700,71.37047597636477,0
+QNRX.US,D,20191024,000000,77910,84630,55860,61110,464.551998606352,0
+QNRX.US,D,20191025,000000,58380,72450,53760,55650,23.84114278561943,0
+QNRX.US,D,20191028,000000,61740,61740,46743.9,51660,10.165142826647429,0
+QNRX.US,D,20191029,000000,51240,55650,44100,51870,19.541904703279048,0
+QNRX.US,D,20191030,000000,52080,64890,50400,55650,25.301904685999048,0
+QNRX.US,D,20191031,000000,57330,61336.1,54327,54810,2.739047610830476,0
+QNRX.US,D,20191101,000000,54600,57330,54390,55650,4.294857129972572,0
+QNRX.US,D,20191104,000000,57540,63000,54957,58170,7.600761881959619,0
+QNRX.US,D,20191105,000000,60417,61950,59010,59640,2.755809515542095,0
+QNRX.US,D,20191106,000000,60900,68040,58805.6,66570,21.805904696487048,0
+QNRX.US,D,20191107,000000,66150,66150,56700,57330,5.95999998212,0
+QNRX.US,D,20191108,000000,57120,59010,54810,57120,1.7424761852487618,0
+QNRX.US,D,20191111,000000,57120,62580,57120,60480,1.0558095206420952,0
+QNRX.US,D,20191112,000000,57540,64680,57540,60547.9,3.7980952267009522,0
+QNRX.US,D,20191113,000000,59656.1,60480,55860,57540,2.558476182800762,0
+QNRX.US,D,20191114,000000,56490,59850,52920,56322,6.295238076352382,0
+QNRX.US,D,20191115,000000,55650,57355.9,51702,56280,2.0127618987236193,0
+QNRX.US,D,20191118,000000,56910,56910,51030,52290,0.7266666644866666,0
+QNRX.US,D,20191119,000000,48930,53235,48825,51030,1.7342857090828572,0
+QNRX.US,D,20191120,000000,52290,53550,51030,52920,1.0702857110748571,0
+QNRX.US,D,20191121,000000,53130,54600,50610,52500,1.335999995992,0
+QNRX.US,D,20191122,000000,51450,54180,51450,52710,0.35161904656419046,0
+QNRX.US,D,20191125,000000,52920,55020,51660,52279.5,0.9394285686102857,0
+QNRX.US,D,20191126,000000,52442.6,52442.6,49770,49980,0.7043809502678096,0
+QNRX.US,D,20191127,000000,49980,52290,49980,52290,0.4470476177064762,0
+QNRX.US,D,20191129,000000,52500,53340,51660,53130,0.435999998692,0
+QNRX.US,D,20191202,000000,52500,56206.5,51355.5,55440,0.7518095215540953,0
+QNRX.US,D,20191203,000000,52500,55440,52483.9,55440,1.0365714254617144,0
+QNRX.US,D,20191204,000000,54810,60364.5,53760,55650,3.7380952268809526,0
+QNRX.US,D,20191205,000000,55272,59010,53550,54978,3.635238084332381,0
+QNRX.US,D,20191206,000000,56280,58380,52920,55650,2.4260952308169523,0
+QNRX.US,D,20191209,000000,54390,55230,51660,51660,0.7647619024676191,0
+QNRX.US,D,20191210,000000,53130,53340,50400,51135,1.0559999968320002,0
+QNRX.US,D,20191211,000000,50778,51870,48300,48510,1.330285710294857,0
+QNRX.US,D,20191212,000000,48720,48722.1,46620,48090,0.7525714263137142,0
+QNRX.US,D,20191213,000000,48300,48300,46200,48090,0.9697142828051429,0
+QNRX.US,D,20191216,000000,47460,48090,46410,46748.1,0.41790476065104765,0
+QNRX.US,D,20191217,000000,46200,48720,44730,46410,1.751238089984381,0
+QNRX.US,D,20191218,000000,47250,47250,44730,45570,0.7830476166984762,0
+QNRX.US,D,20191219,000000,45990,47037.9,44942.1,46603.2,0.28571428485714284,0
+QNRX.US,D,20191220,000000,46200,46426.8,45360,46200,0.45485714149257145,0
+QNRX.US,D,20191223,000000,47250,52011.4,47250,49140,3.3836190374681907,0
+QNRX.US,D,20191224,000000,48300,48753.6,45780,48090,0.412761903523619,0
+QNRX.US,D,20191226,000000,46200,48090,46200,47859,0.18666666610666668,0
+QNRX.US,D,20191227,000000,47657.4,47898.9,47250,47250,0.36380952271809525,0
+QNRX.US,D,20191230,000000,47250,47250,45570,46200,0.9251428543674286,0
+QNRX.US,D,20191231,000000,46200,46848.9,44730,46613.7,1.387047614886476,0
+QNRX.US,D,20200102,000000,47250,56070,47040,50190,6.5620952184089525,0
+QNRX.US,D,20200103,000000,49980,52395,49980,51975,0.5289523793655238,0
+QNRX.US,D,20200106,000000,50610,51450,49770,50610,0.37676190363161904,0
+QNRX.US,D,20200107,000000,131880,144690,82530,85890,690.0460931679604,0
+QNRX.US,D,20200108,000000,75600,77280,66570,68040,77.19047595890476,0
+QNRX.US,D,20200109,000000,65310,67200,61320,62160,23.515809453262097,0
+QNRX.US,D,20200110,000000,61320,67200,59850,65520,16.83238090188381,0
+QNRX.US,D,20200113,000000,65520,67620,61320,65940,21.621333268469336,0
+QNRX.US,D,20200114,000000,63000,66360,63000,64260,6.181714267169143,0
+QNRX.US,D,20200115,000000,63000,64680,59010,60480,13.791809482434095,0
+QNRX.US,D,20200116,000000,58800,60060,58380,59430,5.355999983932,0
+QNRX.US,D,20200117,000000,60270,62370,60270,61320,4.911047604314477,0
+QNRX.US,D,20200121,000000,60480,61110,58380,59010,3.4196190373601905,0
+QNRX.US,D,20200122,000000,59010,59734.5,52710,54390,11.36876187065562,0
+QNRX.US,D,20200123,000000,53340,57330,53130,57330,3.0249523718775237,0
+QNRX.US,D,20200124,000000,57960,57960,52500,52500,5.710095220964952,0
+QNRX.US,D,20200127,000000,52500,52710,50610,51450,2.0201904701299047,0
+QNRX.US,D,20200128,000000,51240,52321.5,49350,49770,3.5773333226013335,0
+QNRX.US,D,20200129,000000,49980,51135,48510,48930,2.0588571366805715,0
+QNRX.US,D,20200130,000000,48510,50190,47670,47880,1.859238089660381,0
+QNRX.US,D,20200131,000000,48090,49140,46620,47670,2.2683809455758097,0
+QNRX.US,D,20200203,000000,47040,49140,47040,47880,1.4832380907883809,0
+QNRX.US,D,20200204,000000,46200,53550,46200,49980,27.171999918484,0
+QNRX.US,D,20200205,000000,52080,52920,48300,49350,8.545142831507428,0
+QNRX.US,D,20200206,000000,48720,49350,47880,48510,1.6700952330849526,0
+QNRX.US,D,20200207,000000,47880,51030,46620,48650.7,7.3352380732323805,0
+QNRX.US,D,20200210,000000,49140,51030,46830,47565,4.326476177496762,0
+QNRX.US,D,20200211,000000,47966.1,50431.5,46830,49770,3.518095227540952,0
+QNRX.US,D,20200212,000000,49350,50190,47880,48510,2.6525714206137145,0
+QNRX.US,D,20200213,000000,48300,50190,48090,48930,1.7893333279653334,0
+QNRX.US,D,20200214,000000,48720,49917,47460,48720,2.1114285650942857,0
+QNRX.US,D,20200218,000000,47909.4,48644.4,47460,48300,1.7205714234097143,0
+QNRX.US,D,20200219,000000,48300,49350,46200,49140,6.062285696098857,0
+QNRX.US,D,20200220,000000,48300,52080,48300,50110.9,2.8363809438718093,0
+QNRX.US,D,20200221,000000,50190,54600,49560,52185,6.520190456629905,0
+QNRX.US,D,20200224,000000,52080,53970,51450,51450,4.829333318845333,0
+QNRX.US,D,20200225,000000,50400,51240,47569.2,47827.5,3.5051428466274284,0
+QNRX.US,D,20200226,000000,48090,49980,45150,45227.7,2.578095230360953,0
+QNRX.US,D,20200227,000000,45780,46830,42210,43890,5.597523792731239,0
+QNRX.US,D,20200228,000000,44100,44427.6,42420,44100,2.3733333262133334,0
+QNRX.US,D,20200302,000000,44100,45429.3,42210,43680,1.822285708818857,0
+QNRX.US,D,20200303,000000,44100,44100,42840,43470,1.1394285680102856,0
+QNRX.US,D,20200304,000000,57960,80640,49350,63630,590.2811410863097,0
+QNRX.US,D,20200305,000000,55230,60690,52920,57540,36.03885703474172,0
+QNRX.US,D,20200306,000000,53760,54856.9,49560,49560,11.847428535886285,0
+QNRX.US,D,20200309,000000,44310,45570,39480,41790,15.852190428633905,0
+QNRX.US,D,20200310,000000,43680,43680,38220,40530,6.171047600534477,0
+QNRX.US,D,20200311,000000,40530,40530,34650,35910,8.514857117312571,0
+QNRX.US,D,20200312,000000,31710,33180,8400,26040,5.578666649930667,0
+QNRX.US,D,20200313,000000,27300,29261.4,25200,28140,3.429333323045334,0
+QNRX.US,D,20200316,000000,25200,28140,23100,26880,2.504952373437524,0
+QNRX.US,D,20200317,000000,25880.4,30450,25880.4,30450,3.3544761804127616,0
+QNRX.US,D,20200318,000000,28350,28560,24570,26460,3.7369523697415237,0
+QNRX.US,D,20200319,000000,26672.1,32970,26460,32340,8.550476164824762,0
+QNRX.US,D,20200320,000000,34650,35070,32340,33180,6.533904742303048,0
+QNRX.US,D,20200323,000000,33180,33604.2,29610,31290,4.802095223688953,0
+QNRX.US,D,20200324,000000,32550,33390,29610,31500,1.791428566054286,0
+QNRX.US,D,20200325,000000,30660,36540,30660,33390,2.8001904677899048,0
+QNRX.US,D,20200326,000000,33180,34482,30450,31455.9,1.8967618990716189,0
+QNRX.US,D,20200327,000000,31080,32760,31080,32130,0.830476187984762,0
+QNRX.US,D,20200330,000000,31080,33600,29547,30870,3.4059047516870478,0
+QNRX.US,D,20200331,000000,31080,31920,30450,30870,1.0078095207860953,0
+QNRX.US,D,20200401,000000,30870,31290,28350,28980,1.8095238040952382,0
+QNRX.US,D,20200402,000000,50820,97230,39232.2,41370,1608.0559951758273,0
+QNRX.US,D,20200403,000000,39690,47880,34860,43470,71.57047597576477,0
+QNRX.US,D,20200406,000000,42000,46830,39480,43470,17.225523757847238,0
+QNRX.US,D,20200407,000000,42630,45147.9,40110,41370,13.024190437117905,0
+QNRX.US,D,20200408,000000,41370,43260,40110,41580,7.208190454565904,0
+QNRX.US,D,20200409,000000,42000,42000,40950,41370,5.000761889759619,0
+QNRX.US,D,20200413,000000,41790,43050,40110,42002.1,5.7700952207849525,0
+QNRX.US,D,20200414,000000,42000,45570,40742.1,45360,7.766476167176762,0
+QNRX.US,D,20200415,000000,44520,50400,43470,47040,22.153904695443046,0
+QNRX.US,D,20200416,000000,46410,49694.4,46410,48090,6.925333312557334,0
+QNRX.US,D,20200417,000000,49350,49350,47040,47460,3.1251428477674286,0
+QNRX.US,D,20200420,000000,47250,54600,47250,48930,5.883619029968191,0
+QNRX.US,D,20200421,000000,48930,50131.9,45360,47040,4.052952368793523,0
+QNRX.US,D,20200422,000000,50400,50400,47250,48720,2.924761895987619,0
+QNRX.US,D,20200423,000000,50190,50190,46208.4,48090,4.374476177352762,0
+QNRX.US,D,20200424,000000,48090,51870,47250,50400,7.455809501442095,0
+QNRX.US,D,20200427,000000,52920,60900,50400,50400,17.684190423137906,0
+QNRX.US,D,20200428,000000,50400,54600,49658.7,51660,2.9019047531990476,0
+QNRX.US,D,20200429,000000,53130,54390,50206.1,52920,4.4967618912716185,0
+QNRX.US,D,20200430,000000,51030,52920,50400,51870,2.090476184204762,0
+QNRX.US,D,20200501,000000,52920,52920,47670,50610,3.058476181300762,0
+QNRX.US,D,20200504,000000,49350,52080,49140,50400,1.2771428533114286,0
+QNRX.US,D,20200505,000000,50400,51439.5,48510,48720,1.5590476143704761,0
+QNRX.US,D,20200506,000000,48300,50820,47670,48510,0.8885714259057143,0
+QNRX.US,D,20200507,000000,48510,52290,48510,50820,1.7380952328809525,0
+QNRX.US,D,20200508,000000,50610,51450,49140,49770,0.9485714257257143,0
+QNRX.US,D,20200511,000000,110670,113400,78960,82950,2735.988753696789,0
+QNRX.US,D,20200512,000000,72450,72870,66780,68250,104.51714254359142,0
+QNRX.US,D,20200513,000000,68250,69300,60900,68880,22.349333266285335,0
+QNRX.US,D,20200514,000000,66150,68040,63000,65940,10.35352377846324,0
+QNRX.US,D,20200515,000000,68250,68250,63840,65310,10.426666635386667,0
+QNRX.US,D,20200518,000000,70980,70980,59850,63000,30.12247610010819,0
+QNRX.US,D,20200519,000000,63000,63000,60060,61110,11.093714252433141,0
+QNRX.US,D,20200520,000000,60060,64680,60060,63420,24.616571354721714,0
+QNRX.US,D,20200521,000000,63420,64260,57960,62790,12.14685710641657,0
+QNRX.US,D,20200522,000000,61950,63000,59430,61110,12.399428534230285,0
+QNRX.US,D,20200526,000000,60900,67200,60358.9,62790,19.864952321357524,0
+QNRX.US,D,20200527,000000,61740,62790,60480,62160,6.189714267145143,0
+QNRX.US,D,20200528,000000,61530,62160,60060,61320,3.4828571324085713,0
+QNRX.US,D,20200529,000000,61530,62160,60900,61740,2.625333325457333,0
+QNRX.US,D,20200601,000000,61110,65940,60900,64680,8.362666641578667,0
+QNRX.US,D,20200602,000000,63840,65520,63210,65520,5.53638093577181,0
+QNRX.US,D,20200603,000000,64680,66150,63420,64050,5.6192380783803815,0
+QNRX.US,D,20200604,000000,62790,65100,62370,64260,8.213714261073143,0
+QNRX.US,D,20200605,000000,63630,66150,63420,66150,5.860380934799809,0
+QNRX.US,D,20200608,000000,66570,70350,65100,65940,11.88476186910762,0
+QNRX.US,D,20200609,000000,65100,69510,65100,67620,14.815999955551998,0
+QNRX.US,D,20200610,000000,66780,67620,65100,66570,5.207809508186096,0
+QNRX.US,D,20200611,000000,65100,65520,61950,64050,6.110095219764952,0
+QNRX.US,D,20200612,000000,64680,65310,62160,63420,4.909333318605333,0
+QNRX.US,D,20200615,000000,63840,69090,63000,65940,7.3639999779080005,0
+QNRX.US,D,20200616,000000,65940,66570,64680,66360,1.6449523760175238,0
+QNRX.US,D,20200617,000000,65940,66868.9,64306.9,66150,2.487809516346095,0
+QNRX.US,D,20200618,000000,66150,70980,64890,70140,7.9310475952544754,0
+QNRX.US,D,20200619,000000,67620,69300,66780,66780,4.722095223928952,0
+QNRX.US,D,20200622,000000,68040,68250,66360,66990,2.490285706814857,0
+QNRX.US,D,20200623,000000,67830,73080,67011,68670,12.706476152356762,0
+QNRX.US,D,20200624,000000,68040,68859,65730,67620,4.125333320957334,0
+QNRX.US,D,20200625,000000,67620,69216,67336.5,69090,3.1038095144980953,0
+QNRX.US,D,20200626,000000,69930,75600,67830,68460,36.99409512711409,0
+QNRX.US,D,20200629,000000,70980,70980,65730,69090,6.864952360357524,0
+QNRX.US,D,20200630,000000,67620,68250,66150,66150,2.2857142788571427,0
+QNRX.US,D,20200701,000000,67620,68040,64890,65100,5.257333317561334,0
+QNRX.US,D,20200702,000000,65730,70770,65730,68670,10.742285682058856,0
+QNRX.US,D,20200706,000000,69090,71610,66570,68880,6.295428552542286,0
+QNRX.US,D,20200707,000000,68880,68880,66780,67620,2.4380952307809522,0
+QNRX.US,D,20200708,000000,66990,68932.5,66780,66780,1.6556190426521906,0
+QNRX.US,D,20200709,000000,66780,68145,63840,67200,3.680190465149905,0
+QNRX.US,D,20200710,000000,66780,68250,65730,65730,2.240952374229524,0
+QNRX.US,D,20200713,000000,65940,66150,62160,63420,5.951619029764191,0
+QNRX.US,D,20200714,000000,63210,64663.9,61110,64260,3.456952370581524,0
+QNRX.US,D,20200715,000000,64260,65100,63000,64260,1.442476186148762,0
+QNRX.US,D,20200716,000000,64260,65793,63210,64470,1.7678095185060954,0
+QNRX.US,D,20200717,000000,65520,68880,64470,67200,7.951999976144,0
+QNRX.US,D,20200720,000000,66570,70350,65961,67200,12.191047582474477,0
+QNRX.US,D,20200721,000000,69510,73290,69510,71190,10.309142826215428,0
+QNRX.US,D,20200722,000000,72240,72240,68250,68880,3.638095227180952,0
+QNRX.US,D,20200723,000000,69300,70350,66801,68040,3.6182857034308573,0
+QNRX.US,D,20200724,000000,66570,67200,64470,65520,1.8519999944439998,0
+QNRX.US,D,20200727,000000,65735.6,69300,65562,67410,8.985523782567238,0
+QNRX.US,D,20200728,000000,67620,69510,66570,67620,4.362285701198857,0
+QNRX.US,D,20200729,000000,67200,69556.9,65100,65730,4.375238082112381,0
+QNRX.US,D,20200730,000000,64890,67620,64890,67620,2.5611428494594284,0
+QNRX.US,D,20200731,000000,67620,68040,66150,66150,2.7121904680539046,0
+QNRX.US,D,20200803,000000,67620,67620,66150,67410,1.5453333286973334,0
+QNRX.US,D,20200804,000000,66990,68880,65677.5,67620,3.1828571333085716,0
+QNRX.US,D,20200805,000000,68250,70350,67200,69300,3.411999989764,0
+QNRX.US,D,20200806,000000,74970,76440,68250,70770,94.03790447979219,0
+QNRX.US,D,20200807,000000,70350,70350,67410,69300,3.941714273889143,0
+QNRX.US,D,20200810,000000,68880,69300,67410,68670,2.012952374913524,0
+QNRX.US,D,20200811,000000,68880,68880,65310,68670,4.131999987604,0
+QNRX.US,D,20200812,000000,68460,68460,65310,65940,3.529714275125143,0
+QNRX.US,D,20200813,000000,65730,65940,63210,64050,3.2079999903760004,0
+QNRX.US,D,20200814,000000,64050,65730,64050,64470,3.1630476095584763,0
+QNRX.US,D,20200817,000000,64260,65142,63630,63840,2.472190468773905,0
+QNRX.US,D,20200818,000000,63630,65520,61950,63420,3.078095228860952,0
+QNRX.US,D,20200819,000000,63000,63898.1,59850,60690,4.115238082892381,0
+QNRX.US,D,20200820,000000,60060,60060,56070,56070,3.337714275701143,0
+QNRX.US,D,20200821,000000,57750,58275,55650,57960,2.3645714214777147,0
+QNRX.US,D,20200824,000000,57960,58453.5,53949,55440,3.8676190360161904,0
+QNRX.US,D,20200825,000000,57750,57787.1,54600,55860,0.8704761878647619,0
+QNRX.US,D,20200826,000000,55020,56490,54180,54600,0.9346666638626667,0
+QNRX.US,D,20200827,000000,54180,54390,49770,51240,4.480571415129714,0
+QNRX.US,D,20200828,000000,50610,50610,48090,49350,4.749904747655048,0
+QNRX.US,D,20200831,000000,48300,48787.2,43260,45150,5.156190460721906,0
+QNRX.US,D,20200901,000000,45360,47785.5,45360,46620,2.091428565154286,0
+QNRX.US,D,20200902,000000,46200,48266.4,44100,44730,2.126095231716952,0
+QNRX.US,D,20200903,000000,45150,45150,42392.7,42420,1.9525714227137143,0
+QNRX.US,D,20200904,000000,42000,42000,38010,39690,5.729142839955428,0
+QNRX.US,D,20200908,000000,40950,42770.7,38222.1,42000,2.9516190387641905,0
+QNRX.US,D,20200909,000000,41370,43050,41370,42210,1.0180952350409525,0
+QNRX.US,D,20200910,000000,42000,45990,41370,45570,2.6828571348085712,0
+QNRX.US,D,20200911,000000,47040,48300,42210,43260,1.5798095190700951,0
+QNRX.US,D,20200914,000000,42840,44625,42000,43470,1.9156190418721906,0
+QNRX.US,D,20200915,000000,44100,45150,43266.3,44940,0.9838095208580953,0
+QNRX.US,D,20200916,000000,45990,45990,44730,45150,0.495238093752381,0
+QNRX.US,D,20200917,000000,44940,48090,44940,47040,1.9365714227617143,0
+QNRX.US,D,20200918,000000,47880,48510,45780,45780,0.3864761893167619,0
+QNRX.US,D,20200921,000000,46410,47250,43890,45150,1.3438095197780953,0
+QNRX.US,D,20200922,000000,45360,48090,44778.3,45570,1.1718095202940952,0
+QNRX.US,D,20200923,000000,45360,47670,43680,44310,1.2925714246937143,0
+QNRX.US,D,20200924,000000,44310,68040,42632.1,52290,162.09771379942057,0
+QNRX.US,D,20200925,000000,48510,49140,44940,47250,8.332190451193906,0
+QNRX.US,D,20200928,000000,46830,47250,45150,46200,3.3118095138740955,0
+QNRX.US,D,20200929,000000,45780,47250,44100,45150,2.6832380871883807,0
+QNRX.US,D,20200930,000000,44310,47250,44100,44100,3.668761893755619,0
+QNRX.US,D,20201001,000000,44925.3,44940,43470,43680,2.6371428492314286,0
+QNRX.US,D,20201002,000000,43680,55860,41790,42840,70.58171407397029,0
+QNRX.US,D,20201005,000000,43470,44940,42422.1,44940,5.167999984496,0
+QNRX.US,D,20201006,000000,44940,45150,43680,44076.9,2.6316190397241903,0
+QNRX.US,D,20201007,000000,43890,45150,43890,44889.6,1.230476186784762,0
+QNRX.US,D,20201008,000000,44100,46809,44100,45780,3.119428562070286,0
+QNRX.US,D,20201009,000000,45780,46410,45360,46410,1.288761900895619,0
+QNRX.US,D,20201012,000000,47040,48300,45836.7,47250,2.0396190415001905,0
+QNRX.US,D,20201013,000000,47670,47670,45990,46410,1.6066666618466665,0
+QNRX.US,D,20201014,000000,46830,47670,45990,46867.8,2.154285707822857,0
+QNRX.US,D,20201015,000000,47250,47460,46431,46620,0.8691428545354285,0
+QNRX.US,D,20201016,000000,46407.9,49350,45990,46840.5,3.0645714193777143,0
+QNRX.US,D,20201019,000000,47880,48930,46909.8,47250,2.520190468629905,0
+QNRX.US,D,20201020,000000,47880,47880,45150,45150,2.693333325253333,0
+QNRX.US,D,20201021,000000,45150,45150,43260,43470,2.8899047532350477,0
+QNRX.US,D,20201022,000000,43890,47670,43260,46189.5,10.837714253201144,0
+QNRX.US,D,20201023,000000,44757.3,45908.1,40320,40926.9,8.471047593634475,0
+QNRX.US,D,20201026,000000,40110,41367.9,36120,36750,9.583999971248,0
+QNRX.US,D,20201027,000000,39204.9,39204.9,37170,37590,1.010285711254857,0
+QNRX.US,D,20201028,000000,38220,38220,34639.5,35700,2.810285705854857,0
+QNRX.US,D,20201029,000000,40740,44100,36540,43680,271.37123728112556,0
+QNRX.US,D,20201030,000000,38010,39228,35700,38010,12.962095199208953,0
+QNRX.US,D,20201102,000000,37800,37800,34860,35910,6.246476171736762,0
+QNRX.US,D,20201103,000000,35700,37590,35070,37380,4.121523797159238,0
+QNRX.US,D,20201104,000000,37800,37800,35070,36330,2.203809517198095,0
+QNRX.US,D,20201105,000000,35700,38220,35700,36960,4.911999985264,0
+QNRX.US,D,20201106,000000,38850,38850,36120,36750,2.5632380875483807,0
+QNRX.US,D,20201109,000000,38430,38430,37170,37905,3.0653333241373333,0
+QNRX.US,D,20201110,000000,37800,38640,36960,38430,3.0931428478634286,0
+QNRX.US,D,20201111,000000,38929.8,39270,38010,38850,1.573523804803238,0
+QNRX.US,D,20201112,000000,38850,39480,37380,38640,1.4259047576270476,0
+QNRX.US,D,20201113,000000,39270,40320,38850,39540.9,3.337714275701143,0
+QNRX.US,D,20201116,000000,39690,41790,39270,41160,4.047047606906476,0
+QNRX.US,D,20201117,000000,40530,42000,40320,40320,2.6706666586546666,0
+QNRX.US,D,20201118,000000,40740,40740,37380,38220,3.621904751039048,0
+QNRX.US,D,20201119,000000,38220,38824.8,36750,38220,3.978666654730667,0
+QNRX.US,D,20201120,000000,38850,39582.9,36960,38010,4.018476178420762,0
+QNRX.US,D,20201123,000000,38640,40320,37170,40320,3.4843809419278093,0
+QNRX.US,D,20201124,000000,40320,40635,39270,40110,2.4599999926200002,0
+QNRX.US,D,20201125,000000,39480,41176.8,39270,39480,1.798285708890857,0
+QNRX.US,D,20201127,000000,40110,41160,39480,40320,0.8182857118308572,0
+QNRX.US,D,20201130,000000,39900,43050,39270,42630,4.211809511174096,0
+QNRX.US,D,20201201,000000,42630,42630,40110,40740,2.028190470105905,0
+QNRX.US,D,20201202,000000,40950,44730,40110,43470,13.04838091323581,0
+QNRX.US,D,20201203,000000,44100,44520,42630,42630,4.385904748747048,0
+QNRX.US,D,20201204,000000,43050,45150,42840,44730,3.4588571324805715,0
+QNRX.US,D,20201207,000000,45780,45780,42130.2,43260,4.7691428428354286,0
+QNRX.US,D,20201208,000000,43470,54810,43257.9,54810,41.08457130531886,0
+QNRX.US,D,20201209,000000,55230,55230,44940,52080,48.12628556990629,0
+QNRX.US,D,20201210,000000,52080,66150,49350,55020,93.25161876786305,0
+QNRX.US,D,20201211,000000,51429,52710,47670,48090,19.41314279890343,0
+QNRX.US,D,20201214,000000,49350,50190,48300,49350,4.225142844467428,0
+QNRX.US,D,20201215,000000,49350,49352.1,46830,47460,4.947809508966095,0
+QNRX.US,D,20201216,000000,47460,47955.6,46074,46479.3,4.09961903532019,0
+QNRX.US,D,20201217,000000,46620,47460,45990,46830,2.4379047545910475,0
+QNRX.US,D,20201218,000000,46620,47880,45990,47434.8,4.837714271201143,0
+QNRX.US,D,20201221,000000,47670,49980,47250,48300,5.858285696710857,0
+QNRX.US,D,20201222,000000,47670,49770,47481,47880,3.438285703970857,0
+QNRX.US,D,20201223,000000,48090,49350,48090,49140,2.056761898591619,0
+QNRX.US,D,20201224,000000,48720,49560,46830,48510,5.242285698558857,0
+QNRX.US,D,20201228,000000,49560,49980,47250,48510,5.225523793847238,0
+QNRX.US,D,20201229,000000,49560,54390,47670,48930,41.72152368435867,0
+QNRX.US,D,20201230,000000,49980,49980,46214.7,47670,6.858666646090668,0
+QNRX.US,D,20201231,000000,46200,47590.2,44730,45360,8.580190450449905,0
+QNRX.US,D,20210104,000000,44940,48720,44310,48300,4.94038093755981,0
+QNRX.US,D,20210105,000000,46830,53130,46830,50610,8.033714261613142,0
+QNRX.US,D,20210106,000000,51030,53130,48510,51240,8.090857118584571,0
+QNRX.US,D,20210107,000000,51450,53550,50400,52500,5.608190459365905,0
+QNRX.US,D,20210108,000000,52500,59430,51450,57750,20.579047557310478,0
+QNRX.US,D,20210111,000000,58800,59745,55020,56700,7.50038092987981,0
+QNRX.US,D,20210112,000000,56700,57540,54390,55020,4.444380939047809,0
+QNRX.US,D,20210113,000000,55650,57120,55020,55860,2.310285707354857,0
+QNRX.US,D,20210114,000000,54810,58590,54810,57330,4.71961903346019,0
+QNRX.US,D,20210115,000000,56280,58186.1,55020,57540,4.402666653458667,0
+QNRX.US,D,20210119,000000,58380,67830,57540,61950,16.673714235693144,0
+QNRX.US,D,20210120,000000,64680,65856,57330,60900,9.131809496414096,0
+QNRX.US,D,20210121,000000,60900,66990,59293.5,66360,10.18038092183981,0
+QNRX.US,D,20210122,000000,67200,67200,64470,66570,3.052190467033905,0
+QNRX.US,D,20210125,000000,66990,66990,59850,64680,8.24914283239543,0
+QNRX.US,D,20210126,000000,63840,66780,63420,63630,4.858666652090667,0
+QNRX.US,D,20210127,000000,61530,63000,58648.1,60060,7.922476166708762,0
+QNRX.US,D,20210128,000000,59850,61950,57960,60060,4.033714273613143,0
+QNRX.US,D,20210129,000000,59430,63000,59430,60480,3.890476178804762,0
+QNRX.US,D,20210201,000000,59640,66570,58800,65310,16.75999994972,0
+QNRX.US,D,20210202,000000,67830,77070,62790,65520,17.198285662690857,0
+QNRX.US,D,20210203,000000,66780,71400,65100,69930,7.630666643774666,0
+QNRX.US,D,20210204,000000,70770,73441.9,69930,69930,5.223809508138095,0
+QNRX.US,D,20210205,000000,71190,72450,67620,67620,3.665714274717143,0
+QNRX.US,D,20210208,000000,71400,73290,67830,71610,9.258476162700763,0
+QNRX.US,D,20210209,000000,73290,73290,70350,71190,4.082857130608572,0
+QNRX.US,D,20210210,000000,73710,101220,71610,99750,79.75523785597238,0
+QNRX.US,D,20210211,000000,93450,98700,82320,90930,42.58819034842533,0
+QNRX.US,D,20210212,000000,90930,91140,82093.9,84840,8.514285688742858,0
+QNRX.US,D,20210216,000000,86100,90300,83160,88830,10.658095206120953,0
+QNRX.US,D,20210217,000000,88410,88410,81900,82320,7.042666645538667,0
+QNRX.US,D,20210218,000000,83370,83370,70770,77280,8.642285688358857,0
+QNRX.US,D,20210219,000000,77490,84840,77490,83790,4.485142843687428,0
+QNRX.US,D,20210222,000000,85890,86100,79800,80220,4.9064761757567625,0
+QNRX.US,D,20210223,000000,74550,80430,72240,76755,16.108952332625524,0
+QNRX.US,D,20210224,000000,77280,80602.9,76975.5,78120,2.1740952315729527,0
+QNRX.US,D,20210225,000000,77700,79800,71400,72240,5.885714268057143,0
+QNRX.US,D,20210226,000000,71820,74130,68565,70140,5.825714268237143,0
+QNRX.US,D,20210301,000000,71400,75106.5,71400,73500,3.5327618941636194,0
+QNRX.US,D,20210302,000000,73920,78540,73920,74760,3.4236190373481907,0
+QNRX.US,D,20210303,000000,76020,76440,68880,70350,6.741523789299238,0
+QNRX.US,D,20210304,000000,67909.1,70140,58800,58800,6.8110475986144765,0
+QNRX.US,D,20210305,000000,61320,64411.9,53970,60060,12.134285677882858,0
+QNRX.US,D,20210308,000000,63000,64680,60060,60480,3.7986666552706665,0
+QNRX.US,D,20210309,000000,61320,70009.1,60480,68040,17.592571375793714,0
+QNRX.US,D,20210310,000000,73290,73290,66780,70140,4.211047606414476,0
+QNRX.US,D,20210311,000000,70560,71820,68670,70560,3.778095226760952,0
+QNRX.US,D,20210312,000000,69720,81480,68250,81060,10.883619014968192,0
+QNRX.US,D,20210315,000000,86730,88200,73500,80220,14.533523765923238,0
+QNRX.US,D,20210316,000000,79590,81690,73500,74550,7.546857120216571,0
+QNRX.US,D,20210317,000000,73500,76965,73500,76020,3.0100952290649525,0
+QNRX.US,D,20210318,000000,76440,78120,72450,74550,2.7647618964676193,0
+QNRX.US,D,20210319,000000,75600,76020,72450,76020,2.382476183328762,0
+QNRX.US,D,20210322,000000,78120,78330,75600,77280,1.621714280849143,0
+QNRX.US,D,20210323,000000,77490,78540,74550,76650,2.3312380882443806,0
+QNRX.US,D,20210324,000000,77910,78540,72030,73290,71.80990454647562,0
+QNRX.US,D,20210325,000000,119280,150150,99120,100170,5053.685508648543,0
+QNRX.US,D,20210326,000000,86940,87360,77910,84420,173.3761899560619,0
+QNRX.US,D,20210329,000000,81060,84420,70161,70770,55.04685697771543,0
+QNRX.US,D,20210330,000000,69720,69930,63630,64260,25.222666590998667,0
+QNRX.US,D,20210331,000000,64260,68670,64260,65940,13.530666626074666,0
+QNRX.US,D,20210401,000000,65310,67132.1,62370,64050,16.83523804473238,0
+QNRX.US,D,20210405,000000,64470,66570,62370,64470,10.201904731299047,0
+QNRX.US,D,20210406,000000,63000,64381.1,60270,61110,11.531428536834285,0
+QNRX.US,D,20210407,000000,60270,62370,59220,61530,12.751047580794475,0
+QNRX.US,D,20210408,000000,60900,64680,59497.9,64050,16.634095188192955,0
+QNRX.US,D,20210409,000000,63000,63079.1,60480,61320,5.996761886771619,0
+QNRX.US,D,20210412,000000,61110,62160,57865.5,58590,8.757523783251239,0
+QNRX.US,D,20210413,000000,57540,58338,53550,54390,11.299047585150477,0
+QNRX.US,D,20210414,000000,54600,57750,54600,56280,4.9841904612379055,0
+QNRX.US,D,20210415,000000,55650,56490,52500,52920,7.666857119856572,0
+QNRX.US,D,20210416,000000,52920,54180,51450,53340,10.307809492886095,0
+QNRX.US,D,20210419,000000,52080,52920,46620,48090,18.801523753119238,0
+QNRX.US,D,20210420,000000,48090,49560,44100,45150,7.349904739855048,0
+QNRX.US,D,20210421,000000,45990,50820,45360,49980,3.7561904649219042,0
+QNRX.US,D,20210422,000000,51450,53130,48510,49350,5.711238078104381,0
+QNRX.US,D,20210423,000000,49350,52500,49350,50820,2.219428564770286,0
+QNRX.US,D,20210426,000000,50820,54180,50820,53130,5.350095222044952,0
+QNRX.US,D,20210427,000000,52920,53970,51870,52500,2.6758095157820954,0
+QNRX.US,D,20210428,000000,53340,55440,52500,54390,7.361333311249333,0
+QNRX.US,D,20210429,000000,54390,55729.1,52920,53970,2.6914285633542856,0
+QNRX.US,D,20210430,000000,52920,54180,51660,52920,2.4998095163100955,0
+QNRX.US,D,20210503,000000,53130,53550,51817.5,52710,2.180190469649905,0
+QNRX.US,D,20210504,000000,52710,58170,52500,52500,9.555428542762286,0
+QNRX.US,D,20210505,000000,52290,54600,51240,52710,3.428761894475619,0
+QNRX.US,D,20210506,000000,52500,52500,48720,51030,2.6601904682099047,0
+QNRX.US,D,20210507,000000,50610,53550,50610,52500,5.551619030964191,0
+QNRX.US,D,20210510,000000,52290,71820,49560,62370,251.44247543614821,0
+QNRX.US,D,20210511,000000,55650,64680,54600,58590,60.10342839111772,0
+QNRX.US,D,20210512,000000,61110,66780,52080,52500,66.79847599008134,0
+QNRX.US,D,20210513,000000,53340,56070,52500,53970,19.506285655766856,0
+QNRX.US,D,20210514,000000,54600,56490,52500,55020,9.350095210044952,0
+QNRX.US,D,20210517,000000,55020,56280,53970,56280,3.585142846387429,0
+QNRX.US,D,20210518,000000,55440,59220,54180,56700,7.822285690818858,0
+QNRX.US,D,20210519,000000,55020,56700,53130,56490,3.40038094217981,0
+QNRX.US,D,20210520,000000,57330,59640,56070,56490,3.2996190377201904,0
+QNRX.US,D,20210521,000000,58170,67200,56700,58800,51.23999984628,0
+QNRX.US,D,20210524,000000,59850,67200,57166.9,60060,66.03657123046229,0
+QNRX.US,D,20210525,000000,59430,60270,56700,57120,7.360761882679619,0
+QNRX.US,D,20210526,000000,56910,65520,56700,62370,15.710095190964955,0
+QNRX.US,D,20210527,000000,63000,68250,61530,62160,17.98190470795905,0
+QNRX.US,D,20210528,000000,63000,73290,62259.4,65730,31.021333240269907,0
+QNRX.US,D,20210601,000000,68670,73080,65100,68670,32.73828561606972,0
+QNRX.US,D,20210602,000000,68460,74130,66628.1,72450,18.816952324501525,0
+QNRX.US,D,20210603,000000,71400,73500,68250,68880,8.117333308981333,0
+QNRX.US,D,20210604,000000,68250,71400,65524.9,66150,16.14876185631562,0
+QNRX.US,D,20210607,000000,66780,70350,66570,69300,7.193523787943238,0
+QNRX.US,D,20210608,000000,69510,72450,66570,67410,17.314285662342858,0
+QNRX.US,D,20210609,000000,67620,68670,65100,65100,4.358666653590667,0
+QNRX.US,D,20210610,000000,66780,68040,63630,66360,14.013333291293334,0
+QNRX.US,D,20210611,000000,65730,65940,63630,63840,3.047238086096381,0
+QNRX.US,D,20210614,000000,64470,67620,63630,65940,8.721714259549142,0
+QNRX.US,D,20210615,000000,65730,67620,63210,63840,27.638857059940573,0
+QNRX.US,D,20210616,000000,64470,70539,64050,68670,64.469714092304,0
+QNRX.US,D,20210617,000000,121380,133140,82110,87150,3754.497893498498,0
+QNRX.US,D,20210618,000000,78750,82740,73710,82110,118.48876154929448,0
+QNRX.US,D,20210621,000000,84840,85050,75180,77070,45.590666529893525,0
+QNRX.US,D,20210622,000000,76020,88200,75952.1,83580,61.711237910105524,0
+QNRX.US,D,20210623,000000,82740,82740,78120,78960,19.71123803610438,0
+QNRX.US,D,20210624,000000,77910,80850,76230,76230,16.46914280773543,0
+QNRX.US,D,20210625,000000,77910,79590,76230,79170,9.593523780743238,0
+QNRX.US,D,20210628,000000,78960,83370,78120,78540,32.69066656859353,0
+QNRX.US,D,20210629,000000,77700,81480,74970,77070,17.951618993764193,0
+QNRX.US,D,20210630,000000,77700,79590,75600,78750,16.975809472882094,0
+QNRX.US,D,20210701,000000,80850,86310,75804.4,76440,54.53333316973334,0
+QNRX.US,D,20210702,000000,76650,77700,74550,76020,14.82838090789581,0
+QNRX.US,D,20210706,000000,75600,76230,70350,70770,28.459809438430096,0
+QNRX.US,D,20210707,000000,70770,72660,68670,72660,10.873904729283048,0
+QNRX.US,D,20210708,000000,69300,74550,69205.5,71820,18.878666610030667,0
+QNRX.US,D,20210709,000000,71820,78330,71820,76230,22.752571360313716,0
+QNRX.US,D,20210712,000000,78750,89250,77700,84840,125.37219010007506,0
+QNRX.US,D,20210713,000000,82530,84840,78120,80640,25.147428495986286,0
+QNRX.US,D,20210714,000000,80430,92820,80430,85890,92.36342829433772,0
+QNRX.US,D,20210715,000000,84210,91140,80220,86520,52.93123793644553,0
+QNRX.US,D,20210716,000000,88200,89250,82320,85050,17.37447613835276,0
+QNRX.US,D,20210719,000000,81270,88410,80220,88410,29.551999911343426,0
+QNRX.US,D,20210720,000000,88410,89203.1,83790,86520,16.958666615790666,0
+QNRX.US,D,20210721,000000,87150,101430,86940,90930,54.35561888455276,0
+QNRX.US,D,20210722,000000,90300,98280,90300,93870,24.243047546318476,0
+QNRX.US,D,20210723,000000,94920,94920,84000,85470,21.67085707784457,0
+QNRX.US,D,20210726,000000,84210,88200,84210,86520,9.441333305009334,0
+QNRX.US,D,20210727,000000,85050,87360,80220,82320,16.979809472870098,0
+QNRX.US,D,20210728,000000,81690,86730,81690,86310,6.039238077120381,0
+QNRX.US,D,20210729,000000,86310,96600,85470,92190,57.930476016684764,0
+QNRX.US,D,20210730,000000,90720,92190,86730,89670,12.267428534626287,0
+QNRX.US,D,20210802,000000,89880,89880,86730,88620,5.584761888007619,0
+QNRX.US,D,20210803,000000,86824.5,92610,85050,86730,17.206285662666858,0
+QNRX.US,D,20210804,000000,86100,89250,84210,85260,18.98095232400952,0
+QNRX.US,D,20210805,000000,84420,87990,84420,86730,5.2382856985708575,0
+QNRX.US,D,20210806,000000,86730,88830,85680,88200,9.154476163012763,0
+QNRX.US,D,20210809,000000,86940,89880,85680,87570,3.6937142746331424,0
+QNRX.US,D,20210810,000000,86520,89460,84630,86100,7.701523786419238,0
+QNRX.US,D,20210811,000000,86100,87990,84420,85680,8.96476187786762,0
+QNRX.US,D,20210812,000000,85260,85260,81690,83790,10.905904729187048,0
+QNRX.US,D,20210813,000000,82530,83580,81060,81900,29.74761895837619,0
+QNRX.US,D,20210816,000000,83160,89040,80850,84000,121.60038058758037,0
+QNRX.US,D,20210817,000000,82320,89250,82110,86520,30.375428480301142,0
+QNRX.US,D,20210818,000000,85680,94290,84420,90720,41.67752368449181,0
+QNRX.US,D,20210819,000000,90510,90510,83580,84630,34.91199989526343,0
+QNRX.US,D,20210820,000000,84630,89040,84630,86310,9.143999972568,0
+QNRX.US,D,20210823,000000,85470,90510,85470,89670,8.092571404293714,0
+QNRX.US,D,20210824,000000,88830,94500,87150,90510,26.39276182558362,0
+QNRX.US,D,20210825,000000,88620,90300,87150,88410,11.909523773795238,0
+QNRX.US,D,20210826,000000,87780,90048,86310,86730,6.1999999814,0
+QNRX.US,D,20210827,000000,86310,89560.1,86310,87990,10.439809492490095,0
+QNRX.US,D,20210830,000000,89250,104370,88200,104370,198.7940946417141,0
+QNRX.US,D,20210831,000000,102690,118020,102480,111300,131.5413329387099,0
+QNRX.US,D,20210901,000000,109200,122640,103530,108150,160.52628523270627,0
+QNRX.US,D,20210902,000000,107730,121380,106260,115500,560.9217126029503,0
+QNRX.US,D,20210903,000000,186270,186480,131250,140490,3075.43256220229,0
+QNRX.US,D,20210907,000000,128940,130756,121170,124530,125.6285710516857,0
+QNRX.US,D,20210908,000000,120120,132300,117600,124110,70.22876169407448,0
+QNRX.US,D,20210909,000000,125160,136080,124530,133350,55.32742840544743,0
+QNRX.US,D,20210910,000000,133980,138600,131250,133350,37.238095126380955,0
+QNRX.US,D,20210913,000000,130620,139020,126420,135870,40.52990464031562,0
+QNRX.US,D,20210914,000000,132930,138390,123060,123270,34.74266656243981,0
+QNRX.US,D,20210915,000000,120960,132090,120960,129570,32.71047609234476,0
+QNRX.US,D,20210916,000000,127470,133350,125580,133140,15.240190430469907,0
+QNRX.US,D,20210917,000000,131250,140910,130200,140700,30.501714194210287,0
+QNRX.US,D,20210920,000000,137550,137550,119700,121380,18.119809469450093,0
+QNRX.US,D,20210921,000000,123270,128520,120120,126000,10.167238064736381,0
+QNRX.US,D,20210922,000000,126000,126210,119910,120960,10.550857111204571,0
+QNRX.US,D,20210923,000000,120750,129360,120750,126000,10.04838092223581,0
+QNRX.US,D,20210924,000000,115605,118020,97536.9,99540,39.97714273721143,0
+QNRX.US,D,20210927,000000,139965,156450,110302,112192,1522.3175192425747,0
+QNRX.US,D,20210928,000000,105000,106260,94762.5,97072.5,77.86876167115447,0
+QNRX.US,D,20210929,000000,95130,96721.8,89355,89407.5,71.90799978427658,0
+QNRX.US,D,20210930,000000,88095,102060,88042.5,96915,96.58914256737485,0
+QNRX.US,D,20211001,000000,96862.5,101327,91350,93240,77.59219024341505,0
+QNRX.US,D,20211004,000000,91980,99225,89465.9,97597.5,47.391809381634665,0
+QNRX.US,D,20211005,000000,97702.5,99642.5,95077.5,96180,39.65847607150133,0
+QNRX.US,D,20211006,000000,92925,94500,90216,92242.5,17.50190470939905,0
+QNRX.US,D,20211007,000000,92452.5,95340,92452.5,94447.5,7.408952358725523,0
+QNRX.US,D,20211008,000000,93187.5,95707.5,91875,92085,10.07276187454362,0
+QNRX.US,D,20211011,000000,93712.5,95445,90667.5,90877.5,56.13847602206133,0
+QNRX.US,D,20211012,000000,90877.5,92347.5,89775,90982.5,34.02114275507828,0
+QNRX.US,D,20211013,000000,91612.5,92662.5,87360,87937.5,17.701904708799045,0
+QNRX.US,D,20211014,000000,88410,88431,85365,85522.5,14.162095195608952,0
+QNRX.US,D,20211015,000000,85417.5,86335.9,82897.5,83055,5.500190459689905,0
+QNRX.US,D,20211018,000000,83212.1,83212.1,78172.5,79117.5,11.202476156868762,0
+QNRX.US,D,20211019,000000,78750,79020.5,76755,78487.5,11.24876187101562,0
+QNRX.US,D,20211020,000000,77437.5,81742.1,75705,75967.5,11.786666631306668,0
+QNRX.US,D,20211021,000000,76230,78750,75810,75810,8.05314283298343,0
+QNRX.US,D,20211022,000000,73500,73500,68302.5,68302.5,19.742666607438665,0
+QNRX.US,D,20211025,000000,68407.5,71767.5,67357.5,67357.5,12.03752377341124,0
+QNRX.US,D,20211026,000000,67410,70546.7,65872.8,69300,11.724190441017905,0
+QNRX.US,D,20211027,000000,69930,72182.9,68040,68880,9.160571401089713,0
+QNRX.US,D,20211028,000000,68880,70190.7,68775,69142.5,3.320571418609714,0
+QNRX.US,D,20211029,000000,67725,70639.1,60690,61110,6.209523790895238,0
+QNRX.US,D,20211101,000000,63000,63000,57960,59745,8.571428545714285,0
+QNRX.US,D,20211102,000000,61687.5,61687.5,58275,59062.5,5.50476188824762,0
+QNRX.US,D,20211103,000000,58275,58275,51607.5,51817.5,9.199999972399999,0
+QNRX.US,D,20211104,000000,51922.5,53517.1,51450,51450,7.5999999772,0
+QNRX.US,D,20211105,000000,50662.5,50872.5,44625,44625,12.380952343809524,0
+QNRX.US,D,20211108,000000,44625,44809.1,39795,40635,17.650476137524763,0
+QNRX.US,D,20211109,000000,41002.5,41055,37465,37800,13.151809484354096,0
+QNRX.US,D,20211110,000000,37432.5,38745,35805,36225,18.13676185035162,0
+QNRX.US,D,20211111,000000,35280,35280,27142.5,28350,54.36628555118629,0
+QNRX.US,D,20211112,000000,30082.5,39480,29032.5,30502.5,131.20076151116075,0
+QNRX.US,D,20211115,000000,30922.5,30922.5,27615,30082.5,21.125142793767427,0
+QNRX.US,D,20211116,000000,30135,31234.8,28980,29767.5,14.066285672086858,0
+QNRX.US,D,20211117,000000,29820,30975,28980,29032.5,14.913333288593332,0
+QNRX.US,D,20211118,000000,29032.5,29662.5,26670,26670,7.788952357585524,0
+QNRX.US,D,20211119,000000,26880,28770,26617.5,26827.5,5.971999982084,0
+QNRX.US,D,20211122,000000,26775,26985,24045,24412.5,6.247047600306476,0
+QNRX.US,D,20211123,000000,24202.5,25725,23992.5,24255,5.665904744907048,0
+QNRX.US,D,20211124,000000,24097.5,24480.2,23677.5,24202.5,3.1036190383081905,0
+QNRX.US,D,20211126,000000,23730,25515,22627.5,23782.5,3.316952371001524,0
+QNRX.US,D,20211129,000000,24937.5,25567.5,22890.5,23415,4.495428557942286,0
+QNRX.US,D,20211130,000000,22470,23021.2,19267.5,19897.5,19.74838089313581,0
+QNRX.US,D,20211201,000000,19162.5,19845,17062.5,17535,16.46952376011524,0
+QNRX.US,D,20211202,000000,17640,20055,17640,19215,9.713523780383237,0
+QNRX.US,D,20211203,000000,19215,19215,16905,16957.5,5.964952363057524,0
+QNRX.US,D,20211206,000000,17587.5,19687.5,17587.5,19635,11.370857108744572,0
+QNRX.US,D,20211207,000000,20895,20895,17640,19320,7.47085712044457,0
+QNRX.US,D,20211208,000000,20160,20474.5,18322.5,19845,5.10876188943562,0
+QNRX.US,D,20211209,000000,19215,20106.9,19057.5,19057.5,4.942285699458857,0
+QNRX.US,D,20211210,000000,19320,19827.6,18375,18427.5,3.924952369177524,0
+QNRX.US,D,20211213,000000,18375,18375,17115,17167.5,7.984952356997524,0
+QNRX.US,D,20211214,000000,17010,17200.6,15513.7,16695,6.2188571242005715,0
+QNRX.US,D,20211215,000000,26722.5,27037.5,11865,14595,3262.3933235461077,0
+QNRX.US,D,20211216,000000,13125,13608,11130,12600,305.6820943210535,0
+QNRX.US,D,20211217,000000,11602.5,12442.5,10762.5,11235,189.61085657402515,0
+QNRX.US,D,20211220,000000,10290,11077,9660,9712.5,176.1255232811484,0
+QNRX.US,D,20211221,000000,13230,14490,10237.5,11235,5352.717317275289,0
+QNRX.US,D,20211222,000000,9870,10605,9135,10027.5,606.6173315134745,0
+QNRX.US,D,20211223,000000,10920,11445,10080,10395,583.7788553915217,0
+QNRX.US,D,20211227,000000,10237.5,11392.5,9765,10710,413.1095225701952,0
+QNRX.US,D,20211228,000000,10290,10762.5,9922.5,10027.5,126.10399962168687,0
+QNRX.US,D,20211229,000000,9712.5,10027.5,9187.5,9397.5,154.2424757277482,0
+QNRX.US,D,20211230,000000,9187.5,9975,8925,9502.5,121.41885677860172,0
+QNRX.US,D,20211231,000000,9450,10237.5,9397.5,9555,125.00685676783543,0
+QNRX.US,D,20220103,000000,9345,11655,9292.5,11235,387.6721893131865,0
+QNRX.US,D,20220104,000000,10552.5,10920,9870,9922.5,144.70819004206533,0
+QNRX.US,D,20220105,000000,9870,10080,9030,9030.49,117.93161869382305,0
+QNRX.US,D,20220106,000000,9240,9450,7927.5,9135,177.55180899115467,0
+QNRX.US,D,20220107,000000,10132.5,12337.5,9922.5,10920,9619.403590189404,0
+QNRX.US,D,20220110,000000,9922.5,10131.9,8977.5,9712.5,500.58933183156074,0
+QNRX.US,D,20220111,000000,9712.5,10185,9326.59,10080,177.56933280062648,0
+QNRX.US,D,20220112,000000,9870,10027.5,9397.5,9712.5,122.59333296555334,0
+QNRX.US,D,20220113,000000,9450,9660,8662.5,8715,156.52990429231562,0
+QNRX.US,D,20220114,000000,8820,8872.5,8400,8505,50.84838079983695,0
+QNRX.US,D,20220118,000000,8190,8715,7770,8032.5,80.33923785421923,0
+QNRX.US,D,20220119,000000,8032.5,8102.85,7350,7455,85.83238069488381,0
+QNRX.US,D,20220120,000000,7481.25,7875,7087.5,7087.5,67.71085693972515,0
+QNRX.US,D,20220121,000000,6772.5,7350,6573,6930,57.91409506435409,0
+QNRX.US,D,20220124,000000,6772.5,6982.5,5932.5,6930,240.12952308913523,0
+QNRX.US,D,20220125,000000,6615,7501.2,6405,7245,109.44247586214819,0
+QNRX.US,D,20220126,000000,7140,7350,6720,6772.5,48.78152366317867,0
+QNRX.US,D,20220127,000000,6982.5,7350,6247.5,6405,47.94019033236876,0
+QNRX.US,D,20220128,000000,6405,6720,6142.5,6510,37.288952269086096,0
+QNRX.US,D,20220131,000000,6510,7505.4,6510,7297.5,53.44190460157905,0
+QNRX.US,D,20220201,000000,7455,8137.5,7087.5,8137.5,90.31199972906343,0
+QNRX.US,D,20220202,000000,7927.5,8032.5,7455,7770,56.961333162449904,0
+QNRX.US,D,20220203,000000,7350,7699.09,7140,7402.5,53.60571412489714,0
+QNRX.US,D,20220204,000000,7297.5,7612.5,7140,7455,20.678666604630667,0
+QNRX.US,D,20220207,000000,7350,7840.91,7245,7455,23.59123802446438,0
+QNRX.US,D,20220208,000000,7350,7535.29,6877.5,7455,28.56704753334648,0
+QNRX.US,D,20220209,000000,7560,7612.5,7245,7507.5,21.194285650702856,0
+QNRX.US,D,20220210,000000,7560,7980,7402.5,7560,77.4638092914181,0
+QNRX.US,D,20220211,000000,7455,7874.51,6982.5,7245,32.38933323616647,0
+QNRX.US,D,20220214,000000,7054.95,7560,6720,7087.5,26.401142777939427,0
+QNRX.US,D,20220215,000000,7402.5,7455,7087.5,7455,13.784761863407619,0
+QNRX.US,D,20220216,000000,7245,7795.2,7192.5,7507.5,30.388952289786097,0
+QNRX.US,D,20220217,000000,7717.5,7717.5,6982.5,7140,17.698666613570666,0
+QNRX.US,D,20220218,000000,6982.5,7350,6615,7087.5,21.943999934168,0
+QNRX.US,D,20220222,000000,6772.5,6930,5740.91,6300,31.601142762338288,0
+QNRX.US,D,20220223,000000,6405.49,6412.91,5617.5,5670,26.53790468229105,0
+QNRX.US,D,20220224,000000,4987.5,5880,4882.5,5565,39.93142845163428,0
+QNRX.US,D,20220225,000000,5985,6404.51,5250,5775,30.29123800436552,0
+QNRX.US,D,20220228,000000,5460,5932.5,5460,5827.5,22.655999932032,0
+QNRX.US,D,20220301,000000,5827.5,6562.5,5617.5,6142.5,37.53066655407353,0
+QNRX.US,D,20220302,000000,6195,6405,5775,6090,21.370285650174857,0
+QNRX.US,D,20220303,000000,5985,6352.01,5775,5880,10.49047615900476,0
+QNRX.US,D,20220304,000000,5617.5,6243.3,5617.5,6037.5,9.042095210968954,0
+QNRX.US,D,20220307,000000,6037.5,6037.5,5565,5722.5,18.706476134356762,0
+QNRX.US,D,20220308,000000,5512.5,5985,5328.75,5722.5,25.023809448738096,0
+QNRX.US,D,20220309,000000,5722.5,6667.5,5722.5,6352.5,85.94495212311638,0
+QNRX.US,D,20220310,000000,6090,7612.5,5775,7263.41,139.86228529469943,0
+QNRX.US,D,20220311,000000,7402.5,8400,7140,7770,128.45676151939105,0
+QNRX.US,D,20220314,000000,7560,7560,6615,6720,25.66266658967867,0
+QNRX.US,D,20220315,000000,6562.5,6720,6352.5,6562.5,26.248952302205524,0
+QNRX.US,D,20220316,000000,6720,7296.94,6405,6562.5,39.73295226175295,0
+QNRX.US,D,20220317,000000,6825,7350,6615,7245,36.19276179618419,0
+QNRX.US,D,20220318,000000,7350,8400,6830.25,7770,75.66399977300685,0
+QNRX.US,D,20220321,000000,7717.5,9948.75,7402.5,9607.5,448.15485579838344,0
+QNRX.US,D,20220322,000000,9030,9310.91,7455,7927.5,186.50780896428495,0
+QNRX.US,D,20220323,000000,7560,8610,7402.5,8190,117.07504726782362,0
+QNRX.US,D,20220324,000000,8610,8610,7875,8137.5,53.95828555240971,0
+QNRX.US,D,20220325,000000,7927.5,8400,7402.5,7665,46.22628557560628,0
+QNRX.US,D,20220328,000000,7560,7665,7245,7612.5,21.377333269201333,0
+QNRX.US,D,20220329,000000,7612.5,7612.5,6877.5,7087.5,45.27219034037505,0
+QNRX.US,D,20220330,000000,6877.5,7524.3,6877.5,7035,23.98114278519943,0
+QNRX.US,D,20220331,000000,6982.5,7036.05,6825,6982.5,7.800571405169714,0
+QNRX.US,D,20220401,000000,7087.5,7350,6825,7035,14.210476147844762,0
+QNRX.US,D,20220404,000000,7035,7297.5,6720,7192.5,18.07123804102438,0
+QNRX.US,D,20220405,000000,6825,7349.44,6825,6877.5,7.576952358221524,0
+QNRX.US,D,20220406,000000,6720,7087.5,6615,7035,11.505333298817334,0
+QNRX.US,D,20220407,000000,7035,7042.84,6352.5,6510,16.712190426053905,0
+QNRX.US,D,20220408,000000,6352.5,6457.5,5932.5,6195,19.41885708460057,0
+QNRX.US,D,20220411,000000,6037.5,6403.95,5893.65,6142.5,5.683809506758095,0
+QNRX.US,D,20220412,000000,5880,6772.5,5880,6457.5,42.40857130134571,0
+QNRX.US,D,20220413,000000,6301.05,6877.01,6037.5,6457.5,16.84761899707619,0
+QNRX.US,D,20220414,000000,6405,6667.5,6300,6405,6.784952360597524,0
+QNRX.US,D,20220418,000000,6352.5,6615,5827.5,5932.5,11.32285710888857,0
+QNRX.US,D,20220419,000000,5775,6457.5,5775,6142.5,5.432952364653524,0
+QNRX.US,D,20220420,000000,6090,6300,6037.5,6300,3.137142847731429,0
+QNRX.US,D,20220421,000000,6090,6142.5,5827.5,5985,6.899238074540381,0
+QNRX.US,D,20220422,000000,5927.25,5942.44,5407.5,5512.5,11.064380919187808,0
+QNRX.US,D,20220425,000000,7507.5,7875,5617.5,6063.75,4799.570842744142,0
+QNRX.US,D,20220426,000000,5775,5775,5092.5,5617.5,355.9706655987421,0
+QNRX.US,D,20220427,000000,5355,5565,5302.5,5302.5,99.31028541635601,0
+QNRX.US,D,20220428,000000,5355,5355,4095,4672.5,117.36933298122648,0
+QNRX.US,D,20220429,000000,4616.85,4935,4154.85,4206.3,55.454856976492,0
+QNRX.US,D,20220502,000000,4213.09,4357.5,4147.5,4319.7,23.533523738923236,0
+QNRX.US,D,20220503,000000,4252.5,4411.61,4171.65,4301.85,39.42571416743714,0
+QNRX.US,D,20220504,000000,4357.5,4551.19,4200.49,4396.59,15.623428524558285,0
+QNRX.US,D,20220505,000000,4200,4925.55,4200,4246.69,28.089523725255237,0
+QNRX.US,D,20220506,000000,4830,4830,3937.5,4147.5,113.33638061237066,0
+QNRX.US,D,20220509,000000,3832.5,4042.5,3333.75,3417.75,79.54666642802667,0
+QNRX.US,D,20220510,000000,3412.5,3516.97,3150.52,3281.25,33.82438085090724,0
+QNRX.US,D,20220511,000000,3255,3359.47,2887.5,3003,30.38990467073562,0
+QNRX.US,D,20220512,000000,2943.15,3153.15,2887.5,2940.52,19.201333275729333,0
+QNRX.US,D,20220513,000000,2989.35,3360,2940.52,3271.8,31.561523714838668,0
+QNRX.US,D,20220516,000000,3340.57,3360,3150,3313.8,6.087428553166286,0
+QNRX.US,D,20220517,000000,3202.5,3990,3202.5,3732.75,30.102095147787807,0
+QNRX.US,D,20220518,000000,3675,3780.52,3370.5,3517.5,18.638285658370854,0
+QNRX.US,D,20220519,000000,3310.65,3848.25,3310.65,3413.02,19.81561898817219,0
+QNRX.US,D,20220520,000000,3465,3555.82,3202.5,3306.97,8.797904735511048,0
+QNRX.US,D,20220523,000000,3202.5,3472.87,3202.5,3412.5,11.867428535826285,0
+QNRX.US,D,20220524,000000,3307.5,3433.5,3202.5,3359.47,22.33371421871314,0
+QNRX.US,D,20220525,000000,3557.4,3671.85,3255,3308.02,16.225714237037142,0
+QNRX.US,D,20220526,000000,3587.32,3587.32,3208.8,3270.49,17.31485709091257,0
+QNRX.US,D,20220527,000000,3260.25,3411.45,3202.5,3324.3,12.781523771179238,0
+QNRX.US,D,20220531,000000,3516.45,3516.45,3265.5,3333.75,5.318095222140952,0
+QNRX.US,D,20220601,000000,3371.55,3616.2,3215.62,3346.61,40.79885702046172,0
+QNRX.US,D,20220602,000000,3346.35,3360,3229.27,3281.25,12.666666628666666,0
+QNRX.US,D,20220603,000000,3228.75,3307.5,3202.5,3229.54,10.623047587178476,0
+QNRX.US,D,20220606,000000,4409.51,4935,2950.5,2987.25,6339.294647648723,0
+QNRX.US,D,20220607,000000,2838.15,2838.15,2415.52,2520,774.4925691050926,0
+QNRX.US,D,20220608,000000,2418.15,2599.8,2418.15,2512.65,309.37542764328975,0
+QNRX.US,D,20220609,000000,2520,2545.72,2310,2395.57,306.3226657476941,0
+QNRX.US,D,20220610,000000,2362.5,2462.25,2257.5,2457,138.93219005939503,0
+QNRX.US,D,20220613,000000,2344.12,2344.12,2152.5,2283.22,94.82171400125029,0
+QNRX.US,D,20220614,000000,2385.07,2586.15,2171.92,2420.77,631.4674266770388,0
+QNRX.US,D,20220615,000000,2362.5,2362.5,1969.27,2067.45,363.82209414662213,0
+QNRX.US,D,20220616,000000,1942.5,1942.5,1732.5,1858.5,191.6700946630844,0
+QNRX.US,D,20220617,000000,1867.95,1983.97,1793.4,1833.82,67.73428551108286,0
+QNRX.US,D,20220621,000000,1838.02,1941.97,1697.85,1857.97,211.5733326986133,0
+QNRX.US,D,20220622,000000,1732.5,1938.82,1732.5,1890,54.56399983630686,0
+QNRX.US,D,20220623,000000,1942.5,2100,1837.5,1917.82,182.17047564396478,0
+QNRX.US,D,20220624,000000,2047.5,2047.5,1863.75,1869,61.463999815606854,0
+QNRX.US,D,20220627,000000,1890,2310,1890,2078.47,164.7049518868364,0
+QNRX.US,D,20220628,000000,2205,2205,1943.55,2205,148.11504717470362,0
+QNRX.US,D,20220629,000000,2310,2730,2100.52,2632.87,361.9241893904099,0
+QNRX.US,D,20220630,000000,2625,2730,2362.5,2364.07,1255.3996152814282,0
+QNRX.US,D,20220701,000000,4357.99,4672.5,2887.5,3218.77,14428.16281385845,0
+QNRX.US,D,20220705,000000,2913.75,3088.05,2520.52,2848.12,819.3529499228958,0
+QNRX.US,D,20220706,000000,2730,3501.75,2567.25,3223.5,689.4089503127233,0
+QNRX.US,D,20220707,000000,2966.25,3018.22,2703.75,2992.5,256.7921897058151,0
+QNRX.US,D,20220708,000000,2961,2992.5,2731.05,2782.5,130.2386662759501,0
+QNRX.US,D,20220711,000000,2730.52,2782.5,2625,2730,89.20876163713449,0
+QNRX.US,D,20220712,000000,2572.5,2751.21,2321.55,2518.95,92.99752353053181,0
+QNRX.US,D,20220713,000000,2346.22,2676.97,2346.22,2505.3,54.20838078975695,0
+QNRX.US,D,20220714,000000,2572.5,2624.47,2362.5,2466.97,76.94628548344629,0
+QNRX.US,D,20220715,000000,2415,2466.97,2105.25,2152.5,223.37542790130115,0
+QNRX.US,D,20220718,000000,2205,2385.6,2105.25,2178.75,143.0375233804118,0
+QNRX.US,D,20220719,000000,2104.72,2205,2047.5,2151.45,99.71523779609238,0
+QNRX.US,D,20220720,000000,2151.45,2302.65,2103.67,2283.75,77.71866643351011,0
+QNRX.US,D,20220721,000000,2157.75,2398.72,2107.35,2388.75,104.75009492384439,0
+QNRX.US,D,20220722,000000,2339.92,2339.92,2126.25,2205,59.179618870079615,0
+QNRX.US,D,20220725,000000,2138.32,2205,1995,2152.5,36.59885703306171,0
+QNRX.US,D,20220726,000000,2170.35,2256.97,1995,2007.07,68.22704741436705,0
+QNRX.US,D,20220727,000000,2044.87,2100,1995,2031.22,57.68552363646838,0
+QNRX.US,D,20220728,000000,2100,2101.3,1890,1939.35,110.85066633411353,0
+QNRX.US,D,20220729,000000,1959.3,1963.5,1739.32,1872.67,97.71409494495408,0
+QNRX.US,D,20220801,000000,1801.8,1801.8,1503.6,1617,397.6928559497786,0
+QNRX.US,D,20220802,000000,2847.6,3078.6,1726.2,1806,11098.778538132208,0
+QNRX.US,D,20220803,000000,1818.6,11806.2,1751.4,8316,69473.67360110224,0
+QNRX.US,D,20220804,000000,7883.4,9240,4905.6,5905.2,27892.35944013236,0
+QNRX.US,D,20220805,000000,2763.6,2982,1818.6,2221.8,38980.74988305789,0
+QNRX.US,D,20220808,000000,2532.6,2730,2301.6,2347.8,12913.549961259265,0
+QNRX.US,D,20220809,000000,2431.8,2440.41,2016,2142,5467.654745501654,0
+QNRX.US,D,20220810,000000,2037,2725.8,1869,2091.6,17888.795184428796,0
+QNRX.US,D,20220811,000000,2070.6,2385.6,1969.8,2024.4,5509.735697756592,0
+QNRX.US,D,20220812,000000,2028.6,2137.8,1974,2007.6,1928.3904704053048,0
+QNRX.US,D,20220815,000000,1969.8,2058,1894.2,1982.4,2104.8428508283287,0
+QNRX.US,D,20220816,000000,1974,2310,1915.2,2104.2,6737.899979786185,0
+QNRX.US,D,20220817,000000,2532.6,2557.8,2184,2301.6,25129.48325794491,0
+QNRX.US,D,20220818,000000,2007.6,2238.56,1978.2,2062.2,6225.1737908483165,0
+QNRX.US,D,20220819,000000,2053.8,2146.2,1927.8,1940.4,2877.9238008899238,0
+QNRX.US,D,20220822,000000,1932,1953,1785.08,1839.6,2153.723803062638,0
+QNRX.US,D,20220823,000000,1785,1814.4,1612.8,1671.6,2044.8666605320668,0
+QNRX.US,D,20220824,000000,1680,1717.8,1629.81,1646.4,1389.8023767829739,0
+QNRX.US,D,20220825,000000,1633.8,1747.2,1587.6,1692.6,2138.0714221572143,0
+QNRX.US,D,20220826,000000,1659,1671.6,1516.2,1545.6,1803.2452326855023,0
+QNRX.US,D,20220829,000000,1583.4,1600.2,1503.6,1516.2,644.6809504469095,0
+QNRX.US,D,20220830,000000,1516.2,1521.53,1310.4,1423.8,1365.8666625690666,0
+QNRX.US,D,20220831,000000,1407,1465.8,1356.6,1373.4,747.4809501385095,0
+QNRX.US,D,20220901,000000,1323,1377.56,1234.8,1276.8,1412.0642814780929,0
+QNRX.US,D,20220902,000000,1276.8,1363.87,1259.58,1289.4,726.8999978193,0
+QNRX.US,D,20220906,000000,1268.4,1499.4,1252.19,1394.4,2110.0309460508597,0
+QNRX.US,D,20220907,000000,1663.2,2184,1562.4,1642.2,100130.92827103664,0
+QNRX.US,D,20220908,000000,1575,1654.8,1436.4,1528.8,3765.778560131207,0
+QNRX.US,D,20220909,000000,1541.4,1626.49,1516.2,1562.4,1905.276184760362,0
+QNRX.US,D,20220912,000000,1554,1839.6,1516.2,1789.2,3858.545226519688,0
+QNRX.US,D,20220913,000000,1675.8,1747.2,1608.6,1650.6,1460.0476146674762,0
+QNRX.US,D,20220914,000000,1608.6,1675.8,1596,1654.8,703.2285693188857,0
+QNRX.US,D,20220915,000000,1650.6,1764,1608.6,1654.8,1020.2476159868762,0
+QNRX.US,D,20220916,000000,1600.2,1621.2,1486.8,1537.2,634.111902859569,0
+QNRX.US,D,20220919,000000,1554,1638,1495.2,1638,604.2428553301286,0
+QNRX.US,D,20220920,000000,1600.2,1751.4,1474.2,1512,1461.0404718073548,0
+QNRX.US,D,20220921,000000,1512,1617,1478.4,1495.2,714.1690454765405,0
+QNRX.US,D,20220922,000000,1512,1512,1314.64,1373.4,734.4309501776595,0
+QNRX.US,D,20220923,000000,1331.4,1339.8,1197,1226.4,997.0071398661214,0
+QNRX.US,D,20220926,000000,1155,1197,1058.4,1062.6,983.0428541937287,0
+QNRX.US,D,20220927,000000,1092,1142.4,1075.37,1083.6,371.53571317110715,0
+QNRX.US,D,20220928,000000,1062.6,1146.6,1062.6,1142.4,281.1714277279143,0
+QNRX.US,D,20220929,000000,1121.4,1159.2,987.168,1033.2,606.1309505625595,0
+QNRX.US,D,20220930,000000,1020.6,1060.25,928.536,936.6,362.7428560546286,0
+QNRX.US,D,20221003,000000,953.4,1007.5,945,961.8,383.3047607548476,0
+QNRX.US,D,20221004,000000,981.12,1058.4,966,1041.6,569.6690459100405,0
+QNRX.US,D,20221005,000000,1041.6,1042.1,991.2,1029,303.61428480344284,0
+QNRX.US,D,20221006,000000,1020.6,1058.15,961.8,987,298.88809434143093,0
+QNRX.US,D,20221007,000000,966,971.838,898.8,919.8,291.51666579211667,0
+QNRX.US,D,20221010,000000,915.6,915.684,814.8,831.6,426.6190463391905,0
+QNRX.US,D,20221011,000000,831.6,835.8,768.6,800.1,401.48571308125713,0
+QNRX.US,D,20221012,000000,793.8,827.358,725.928,747.6,498.0166651726166,0
+QNRX.US,D,20221013,000000,718.2,756,701.4,714,537.6023793395739,0
+QNRX.US,D,20221014,000000,722.4,781.2,693,718.2,645.5404742538548,0
+QNRX.US,D,20221017,000000,756,869.4,705.6,793.8,567.9023792486738,0
+QNRX.US,D,20221018,000000,848.4,1377.6,827.4,1146.6,39109.96654933568,0
+QNRX.US,D,20221019,000000,1108.8,1125.56,844.2,903,6487.545218632688,0
+QNRX.US,D,20221020,000000,865.2,898.8,806.4,835.8,822.9666641977667,0
+QNRX.US,D,20221021,000000,814.8,882,801.486,856.8,653.5285694679858,0
+QNRX.US,D,20221024,000000,869.4,869.4,751.8,789.6,560.8261887937119,0
+QNRX.US,D,20221025,000000,781.2,848.4,781.2,840,370.39285603167855,0
+QNRX.US,D,20221026,000000,835.8,872.004,814.8,827.4,196.5738089340881,0
+QNRX.US,D,20221027,000000,844.2,844.2,810.6,819,159.5666661879667,0
+QNRX.US,D,20221028,000000,840,852.6,799.176,806.4,242.63571355780715,0
+QNRX.US,D,20221031,000000,814.8,831.6,755.706,777,236.24999929125,0
+QNRX.US,D,20221101,000000,793.8,793.8,764.4,777,135.44999959365,0
+QNRX.US,D,20221102,000000,777,777,747.6,768.6,98.03095208685951,0
+QNRX.US,D,20221103,000000,756,772.8,705.6,735,254.05714209497143,0
+QNRX.US,D,20221104,000000,743.4,749.7,693,739.2,159.96904713914049,0
+QNRX.US,D,20221107,000000,747.6,758.1,714,747.6,135.57619006946192,0
+QNRX.US,D,20221108,000000,739.2,751.8,693,697.2,216.50714220762143,0
+QNRX.US,D,20221109,000000,659.4,709.8,659.4,688.8,190.11904704869048,0
+QNRX.US,D,20221110,000000,819,928.158,693,806.4,1295.6928532557786,0
+QNRX.US,D,20221111,000000,768.6,857.64,768.6,798,232.9523802535238,0
+QNRX.US,D,20221114,000000,768.6,835.8,768.6,810.6,371.999998884,0
+QNRX.US,D,20221115,000000,831.6,848.4,777,802.2,136.4999995905,0
+QNRX.US,D,20221116,000000,823.2,831.6,789.768,806.4,129.6785710395357,0
+QNRX.US,D,20221117,000000,777,814.758,756,795.9,180.83333279083334,0
+QNRX.US,D,20221118,000000,823.2,823.2,760.2,764.4,201.04999939684998,0
+QNRX.US,D,20221121,000000,814.8,814.8,743.4,760.2,57.283333161483334,0
+QNRX.US,D,20221122,000000,779.1,789.6,743.4,747.6,67.69523789215238,0
+QNRX.US,D,20221123,000000,751.8,772.8,726.6,747.6,57.740476017254764,0
+QNRX.US,D,20221125,000000,741.51,776.958,741.51,768.6,15.235714240007145,0
+QNRX.US,D,20221128,000000,739.2,768.096,716.31,718.2,98.98333303638333,0
+QNRX.US,D,20221129,000000,735.21,751.8,697.2,713.412,185.20714230152143,0
+QNRX.US,D,20221130,000000,709.8,743.4,676.2,701.4,206.6976184275262,0
+QNRX.US,D,20221201,000000,718.2,764.358,693,726.6,323.7261895050119,0
+QNRX.US,D,20221202,000000,722.4,747.6,688.8,735,238.25952309474522,0
+QNRX.US,D,20221205,000000,705.6,730.8,697.2,701.4,132.52142817386428,0
+QNRX.US,D,20221206,000000,701.4,793.8,697.2,701.4,631.7142838191429,0
+QNRX.US,D,20221207,000000,701.4,726.6,672,672,191.38095180680952,0
+QNRX.US,D,20221208,000000,676.284,693,638.4,655.2,163.00952332049525,0
+QNRX.US,D,20221209,000000,655.158,663.6,630,655.2,107.23809491638096,0
+QNRX.US,D,20221212,000000,646.8,670.488,630,630,115.72142822426429,0
+QNRX.US,D,20221213,000000,684.6,688.8,638.4,646.8,272.4714277540143,0
+QNRX.US,D,20221214,000000,630,663.6,630,663.6,52.73095222275953,0
+QNRX.US,D,20221215,000000,651,663.6,638.4,642.6,122.73809486988097,0
+QNRX.US,D,20221216,000000,630,651,630,642.6,50.34285699182857,0
+QNRX.US,D,20221219,000000,655.2,656.04,613.2,613.2,125.6761900991619,0
+QNRX.US,D,20221220,000000,592.242,629.58,588,625.8,135.1214281660643,0
+QNRX.US,D,20221221,000000,644.7,644.7,575.4,600.6,181.35476136069764,0
+QNRX.US,D,20221222,000000,583.8,604.8,567,583.8,135.13333292793334,0
+QNRX.US,D,20221223,000000,583.8,596.4,541.842,554.4,120.64047582855477,0
+QNRX.US,D,20221227,000000,558.6,567,466.2,476.7,412.56666542896664,0
+QNRX.US,D,20221228,000000,478.8,516.6,478.8,499.8,330.3238085328381,0
+QNRX.US,D,20221229,000000,604.8,714,562.8,604.8,4292.680939502967,0
+QNRX.US,D,20221230,000000,604.8,613.2,546,596.4,539.4357126674072,0
+QNRX.US,D,20230103,000000,583.8,613.2,581.07,613.2,239.98809451813096,0
+QNRX.US,D,20230104,000000,604.8,672,598.626,667.8,451.01428436124286,0
+QNRX.US,D,20230105,000000,670.11,670.11,621.642,630,241.53809451348098,0
+QNRX.US,D,20230106,000000,646.758,646.758,596.4,609,122.41666629941668,0
+QNRX.US,D,20230109,000000,604.8,663.6,604.8,638.4,137.9690472051405,0
+QNRX.US,D,20230110,000000,632.394,736.89,630,701.4,538.1809507664095,0
+QNRX.US,D,20230111,000000,714,772.8,693,726.6,444.9142843795429,0
+QNRX.US,D,20230112,000000,751.8,751.8,672,693,295.2023800667738,0
+QNRX.US,D,20230113,000000,684.6,737.394,684.6,697.2,110.09047586020476,0
+QNRX.US,D,20230117,000000,709.8,729.288,705.6,709.8,101.77142826611428,0
+QNRX.US,D,20230118,000000,722.4,751.8,672,680.4,160.24999951925003,0
+QNRX.US,D,20230119,000000,680.4,688.8,642.6,651,85.00238069737381,0
+QNRX.US,D,20230120,000000,642.6,659.4,630,646.8,114.25952346674525,0
+QNRX.US,D,20230123,000000,659.4,669.48,632.1,638.4,85.74523783800238,0
+QNRX.US,D,20230124,000000,667.8,672,609,617.4,128.22142818676429,0
+QNRX.US,D,20230125,000000,621.6,638.4,621.6,630,60.62380934193809,0
+QNRX.US,D,20230126,000000,634.2,646.758,630,638.4,72.49047597300476,0
+QNRX.US,D,20230127,000000,630,659.4,630,655.2,244.46904688564047,0
+QNRX.US,D,20230130,000000,634.2,651,634.2,639.45,34.86190465731905,0
+QNRX.US,D,20230131,000000,663.558,701.4,646.8,701.4,1568.3309476759596,0
+QNRX.US,D,20230201,000000,1129.8,1184.4,861,978.6,38200.10464730582,0
+QNRX.US,D,20230202,000000,928.2,1075.2,869.4,1062.6,2978.5285624931,0
+QNRX.US,D,20230203,000000,936.6,1024.8,936.6,982.842,1108.6714252454142,0
+QNRX.US,D,20230206,000000,970.2,1104.6,970.2,1016.4,746.3571406180715,0
+QNRX.US,D,20230207,000000,1029,1029,911.4,915.6,388.09761788332617,0
+QNRX.US,D,20230208,000000,940.8,957.6,873.6,873.6,195.69047560340476,0
+QNRX.US,D,20230209,000000,852.6,897.834,735,735,579.2285696908857,0
+QNRX.US,D,20230210,000000,693,730.8,680.4,701.4,284.6261896223119,0
+QNRX.US,D,20230213,000000,655.2,705.6,630,659.4,323.00476093574764,0
+QNRX.US,D,20230214,000000,659.4,671.958,630,630,170.68809472603095,0
+QNRX.US,D,20230215,000000,651,659.4,621.6,651,336.59761803782624,0
+QNRX.US,D,20230216,000000,651,659.358,630,630,296.65238006242384,0
+QNRX.US,D,20230217,000000,630,646.8,575.4,588,500.8404746879547,0
+QNRX.US,D,20230221,000000,567,617.4,499.8,499.8,787.84999763645,0
+QNRX.US,D,20230222,000000,291.9,314.496,260.4,260.4,12346.714248674143,0
+QNRX.US,D,20230223,000000,294,294,226.8,231,3510.128560898129,0
+QNRX.US,D,20230224,000000,247.8,247.8,181.986,197.4,5154.195222632767,0
+QNRX.US,D,20230227,000000,205.38,222.18,197.568,214.2,3158.9095143329096,0
+QNRX.US,D,20230228,000000,226.8,239.4,215.25,239.232,2519.5785638698358,0
+QNRX.US,D,20230301,000000,238.98,239.316,214.41,231,1636.3714236623143,0
+QNRX.US,D,20230302,000000,218.4,231,217.896,229.824,915.94999725215,0
+QNRX.US,D,20230303,000000,222.6,244.86,222.6,231.672,1155.109520344195,0
+QNRX.US,D,20230306,000000,239.4,243.516,218.4,235.2,1589.3809476128095,0
+QNRX.US,D,20230307,000000,226.8,239.358,222.6,235.2,1259.0833295560833,0
+QNRX.US,D,20230308,000000,226.8,243.6,218.4,241.5,1499.8999955003,0
+QNRX.US,D,20230309,000000,249.9,256.196,220.5,222.6,2051.5166605121167,0
+QNRX.US,D,20230310,000000,222.6,231,180.726,210,2537.890468576805,0
+QNRX.US,D,20230313,000000,199.248,218.148,197.4,217.35,1146.5404727508549,0
+QNRX.US,D,20230314,000000,218.4,228.9,214.2,219.996,791.5452357206025,0
+QNRX.US,D,20230315,000000,208.698,226.716,199.248,213.864,950.2952352443524,0
+QNRX.US,D,20230316,000000,214.2,216.216,197.442,209.538,604.8738077091881,0
+QNRX.US,D,20230317,000000,201.6,206.569,197.4,197.442,495.3428556568286,0
+QNRX.US,D,20230320,000000,197.904,214.2,197.442,205.758,476.9142842835429,0
+QNRX.US,D,20230321,000000,205.926,214.2,201.6,214.116,405.20952259389526,0
+QNRX.US,D,20230322,000000,210,239.4,202.02,226.8,4146.635701845778,0
+QNRX.US,D,20230323,000000,224.7,224.7,214.2,218.274,521.9690460531405,0
+QNRX.US,D,20230324,000000,212.898,218.4,201.726,218.358,399.2214273737643,0
+QNRX.US,D,20230327,000000,222.6,222.6,207.9,214.2,328.8952371085524,0
+QNRX.US,D,20230328,000000,210,214.2,197.4,200.97,828.861902275319,0
+QNRX.US,D,20230329,000000,204.96,204.96,197.442,204.834,267.5809515782095,0
+QNRX.US,D,20230330,000000,203.7,210,201.6,205.8,471.19523668165243,0
+QNRX.US,D,20230331,000000,200.76,205.796,197.148,199.752,375.0238083987381,0
+QNRX.US,D,20230403,000000,217.098,217.098,197.484,202.44,479.7642842749929,0
+QNRX.US,D,20230404,000000,205.8,205.8,195.72,201.6,353.6404751295548,0
+QNRX.US,D,20230405,000000,203.7,208.572,193.914,200.76,155.40238048617383,0
+QNRX.US,D,20230406,000000,201.789,204.96,193.2,195.3,335.1476180421762,0
+QNRX.US,D,20230410,000000,205.128,205.128,193.62,197.064,445.2928558069786,0
+QNRX.US,D,20230411,000000,197.484,200.256,186.9,192.15,459.0999986227,0
+QNRX.US,D,20230412,000000,189.042,196.896,189,189,397.94047499665476,0
+QNRX.US,D,20230413,000000,195.048,195.048,186.484,186.484,369.2261893685119,0
+QNRX.US,D,20230414,000000,193.2,239.4,189.042,213.15,3297.3976091553973,0
+QNRX.US,D,20230417,000000,218.4,218.4,199.5,206.262,634.2714266686144,0
+QNRX.US,D,20230418,000000,206.22,207.27,197.4,202.314,442.0523796262238,0
+QNRX.US,D,20230419,000000,196.434,206.22,196.434,201.6,351.2428560891286,0
+QNRX.US,D,20230420,000000,196.644,205.8,189.462,193.242,499.2714270736143,0
+QNRX.US,D,20230421,000000,195.258,205.044,193.242,193.242,173.68809471703096,0
+QNRX.US,D,20230424,000000,193.242,205.8,193.242,198.156,307.79285621947855,0
+QNRX.US,D,20230425,000000,198.156,218.4,193.368,213.738,1298.5214246758642,0
+QNRX.US,D,20230426,000000,218.4,218.4,205.8,216.846,392.8357131072072,0
+QNRX.US,D,20230427,000000,213.024,218.4,201.6,215.964,285.05714200197144,0
+QNRX.US,D,20230428,000000,205.8,216.216,197.4,210,678.8928551061786,0
+QNRX.US,D,20230501,000000,191.52,214.2,191.52,203.7,435.8714272638143,0
+QNRX.US,D,20230502,000000,205.8,214.2,201.642,201.642,176.7476185173762,0
+QNRX.US,D,20230503,000000,203.7,205.758,197.442,201.6,238.03571357160718,0
+QNRX.US,D,20230504,000000,197.4,210,197.4,200.424,190.68095180890953,0
+QNRX.US,D,20230505,000000,199.542,209.58,199.5,207.774,196.05476131659762,0
+QNRX.US,D,20230508,000000,209.916,251.454,209.58,238.728,3410.5571326254144,0
+QNRX.US,D,20230509,000000,229.95,231,196.854,204.75,1441.3976147234262,0
+QNRX.US,D,20230510,000000,210,211.008,197.694,202.734,529.8404746009547,0
+QNRX.US,D,20230511,000000,210,210,197.4,201.6,186.0023803943738,0
+QNRX.US,D,20230512,000000,201.6,210,201.6,205.002,253.99523733325236,0
+QNRX.US,D,20230515,000000,210,210,201.621,204.54,233.5785707278357,0
+QNRX.US,D,20230516,000000,199.5,207.9,198.24,199.962,210.0976184173262,0
+QNRX.US,D,20230517,000000,199.962,203.448,197.82,199.835,119.79523773585237,0
+QNRX.US,D,20230518,000000,199.962,205.38,197.568,201.6,152.71666620851667,0
+QNRX.US,D,20230519,000000,203.7,203.7,197.4,198.072,188.88571371905715,0
+QNRX.US,D,20230522,000000,201.6,205.758,198.072,200.13,225.66190408491903,0
+QNRX.US,D,20230523,000000,204.96,204.96,197.4,200.634,154.48809477463095,0
+QNRX.US,D,20230524,000000,197.442,200.97,186.06,193.158,686.5619027022191,0
+QNRX.US,D,20230525,000000,195.3,195.3,176.442,184.8,512.7095222713951,0
+QNRX.US,D,20230526,000000,180.6,180.6,178.5,180.222,315.6238085769381,0
+QNRX.US,D,20230530,000000,180.6,186.816,176.4,176.904,130.23095199025954,0
+QNRX.US,D,20230531,000000,177.24,182.196,176.4,178.71,146.40714241792142,0
+QNRX.US,D,20230601,000000,176.4,184.8,176.4,182.49,172.99523757625238,0
+QNRX.US,D,20230602,000000,180.6,193.158,180.6,193.158,236.32618976721193,0
+QNRX.US,D,20230605,000000,197.4,200.34,189,193.2,181.65476135979762,0
+QNRX.US,D,20230606,000000,187.572,197.946,187.572,197.4,140.43333291203334,0
+QNRX.US,D,20230607,000000,199.5,204.96,197.4,203.322,258.6261897003119,0
+QNRX.US,D,20230608,000000,205.8,207.69,203.322,203.448,621.3357124217072,0
+QNRX.US,D,20230609,000000,199.122,205.8,198.618,201.6,109.83809490858096,0
+QNRX.US,D,20230612,000000,199.592,225.918,197.526,218.4,706.3690454999404,0
+QNRX.US,D,20230613,000000,226.8,226.8,206.808,212.646,150.95238049952383,0
+QNRX.US,D,20230614,000000,226.8,226.8,212.73,222.684,220.79285648047858,0
+QNRX.US,D,20230615,000000,220.983,226.8,219.282,226.8,215.03809459298094,0
+QNRX.US,D,20230616,000000,231,231,219.24,223.062,232.61666596881668,0
+QNRX.US,D,20230620,000000,237.3,237.3,214.2,226.8,287.35714199507146,0
+QNRX.US,D,20230621,000000,226.8,322.056,226.8,268.8,8834.778544924207,0
+QNRX.US,D,20230622,000000,252,260.4,227.85,246.96,1339.438091219781,0
+QNRX.US,D,20230623,000000,237.302,246.918,226.8,246.918,561.6595221245452,0
+QNRX.US,D,20230626,000000,252,262.458,201.6,213.99,629.1023790650738,0
+QNRX.US,D,20230627,000000,216.3,225.96,213.99,218.4,290.8261896037119,0
+QNRX.US,D,20230628,000000,212.142,220.206,205.8,220.206,203.59047557970476,0
+QNRX.US,D,20230629,000000,210.084,218.778,210.084,216.678,326.02857045048574,0
+QNRX.US,D,20230630,000000,212.478,226.716,201.6,210.131,254.5285706649857,0
+QNRX.US,D,20230703,000000,203.448,209.958,201.6,206.64,154.25714239437144,0
+QNRX.US,D,20230705,000000,207.648,211.848,193.2,205.296,396.5261892866119,0
+QNRX.US,D,20230706,000000,203.448,207.774,189,189,494.56666518296663,0
+QNRX.US,D,20230707,000000,189,193.998,184.8,191.478,428.28809395323094,0
+QNRX.US,D,20230710,000000,193.2,201.6,186.984,197.442,314.43571334240715,0
+QNRX.US,D,20230711,000000,191.1,205.674,191.1,197.82,161.34999951595,0
+QNRX.US,D,20230712,000000,189.378,206.094,187.446,204.078,781.4904738460048,0
+QNRX.US,D,20230713,000000,199.08,209.958,197.442,199.584,447.89047484680475,0
+QNRX.US,D,20230714,000000,200.592,243.6,200.592,235.2,3505.204751389205,0
+QNRX.US,D,20230717,000000,227.22,239.4,216.72,236.544,3366.733323233019,0
+QNRX.US,D,20230718,000000,243.25,271.25,203,233.1,15570.6285869992,0
+QNRX.US,D,20230719,000000,220.15,242.287,220.15,222.6,3847.5142895618,0
+QNRX.US,D,20230720,000000,220.5,268.8,212.1,227.85,10935.171439506601,0
+QNRX.US,D,20230721,000000,255.15,420,250.25,318.15,178279.6001782796,0
+QNRX.US,D,20230724,000000,303.8,325.85,263.2,293.65,12957.714298672001,0
+QNRX.US,D,20230725,000000,289.8,308.437,264.25,270.9,4523.7428616666,0
+QNRX.US,D,20230726,000000,271.25,281.75,241.15,263.55,3353.1142890674,0
+QNRX.US,D,20230727,000000,263.55,289.8,259,263.55,2566.6285739952,0
+QNRX.US,D,20230728,000000,258.65,275.289,252.35,263.2,2303.6857165894,0
+QNRX.US,D,20230731,000000,260.4,280,260.4,275.45,2375.9714309474,0
+QNRX.US,D,20230801,000000,271.6,283.5,268.1,275.45,1476.6571443338,0
+QNRX.US,D,20230802,000000,269.85,271.978,246.05,246.05,1701.2000017012,0
+QNRX.US,D,20230803,000000,250.25,270.55,250.25,261.45,667.3142863816,0
+QNRX.US,D,20230804,000000,253.05,257.95,232.75,234.85,3061.6000030616,0
+QNRX.US,D,20230807,000000,228.55,230.188,185.85,214.123,3062.5428602054,0
+QNRX.US,D,20230808,000000,207.55,225.75,203,205.8,1720.2285731488,0
+QNRX.US,D,20230809,000000,212.45,217,210.35,212.45,359.285714645,0
+QNRX.US,D,20230810,000000,210.35,215.25,210.35,214.2,293.3428574362,0
+QNRX.US,D,20230811,000000,210.7,217,206.15,208.075,738.428572167,0
+QNRX.US,D,20230814,000000,204.75,211.575,192.5,198.1,437.3142861516,0
+QNRX.US,D,20230815,000000,196,207.55,189.35,189.35,1299.6285727282,0
+QNRX.US,D,20230816,000000,186.2,194.95,182,185.15,1069.9714296414,0
+QNRX.US,D,20230817,000000,197.4,197.4,182,187.6,262.0857145478,0
+QNRX.US,D,20230818,000000,179.2,198.485,179.2,185.85,1295.0571441522,0
+QNRX.US,D,20230821,000000,187.6,196,178.853,181.3,1852.2000018522,0
+QNRX.US,D,20230822,000000,178.85,194.6,178.85,186.55,288.714286003,0
+QNRX.US,D,20230823,000000,185.5,201.95,185.5,189.7,1024.1714295956,0
+QNRX.US,D,20230824,000000,186.9,197.4,183.75,185.85,719.4857150052001,0
+QNRX.US,D,20230825,000000,182,196,179.452,195.135,1394.571429966,0
+QNRX.US,D,20230828,000000,187.6,208.6,184.1,207.9,407.9142861222,0
+QNRX.US,D,20230829,000000,199.5,209.996,188.65,199.843,617.2285720458,0
+QNRX.US,D,20230830,000000,201.253,207.606,189,195.3,485.6571433428,0
+QNRX.US,D,20230831,000000,208.253,211.746,189,201.25,1357.9428585008,0
+QNRX.US,D,20230901,000000,199.85,209.996,194.537,203.92,1551.3714301228001,0
+QNRX.US,D,20230905,000000,210.7,236.6,204.155,215.603,4256.714289971,0
+QNRX.US,D,20230906,000000,221.2,221.2,203,206.5,715.8000007158,0
+QNRX.US,D,20230907,000000,204.4,213.5,203.35,204.05,165.9714287374,0
+QNRX.US,D,20230908,000000,211.05,211.05,189,198.45,327.74285747060003,0
+QNRX.US,D,20230911,000000,194.6,201.25,190.75,195.3,574.4857148602,0
+QNRX.US,D,20230912,000000,199.15,200.025,189,192.85,131.571428703,0
+QNRX.US,D,20230913,000000,189.7,195.65,189.7,191.1,205.22857163380002,0
+QNRX.US,D,20230914,000000,206.15,206.15,191.1,196.7,87.5142858018,0
+QNRX.US,D,20230915,000000,195.65,195.65,193.025,193.025,46.714285761,0
+QNRX.US,D,20230918,000000,185.402,197.057,182,186.2,149.3142858636,0
+QNRX.US,D,20230919,000000,192.85,192.85,182.35,186.97,152.1714287236,0
+QNRX.US,D,20230920,000000,190.4,192.15,182,182,132.3714287038,0
+QNRX.US,D,20230921,000000,182.7,185.5,175,175,391.285714677,0
+QNRX.US,D,20230922,000000,175,181.65,164.5,164.5,293.6857145794,0
+QNRX.US,D,20230925,000000,159.6,166.32,147,157.85,361.6285717902,0
+QNRX.US,D,20230926,000000,155.225,155.225,150.93,151.2,136.2571429934,0
+QNRX.US,D,20230927,000000,154,157.472,148.4,148.4,483.9428576268,0
+QNRX.US,D,20230928,000000,146.65,154.507,146.65,149.828,890.7714294622,0
+QNRX.US,D,20230929,000000,147.35,155.4,143.5,145.25,440.5142861548,0
+QNRX.US,D,20231002,000000,147.35,154.528,145.25,149.103,333.6857146194,0
+QNRX.US,D,20231003,000000,149.1,157.496,147.311,148.75,165.25714302240002,0
+QNRX.US,D,20231004,000000,151.053,152.25,147,147,233.7714288052,0
+QNRX.US,D,20231005,000000,152.6,153.65,147,147.7,387.9142861022,0
+QNRX.US,D,20231006,000000,145.95,148.925,144.2,145.6,141.2000001412,0
+QNRX.US,D,20231009,000000,150.5,150.5,140,143.5,196.2571430534,0
+QNRX.US,D,20231010,000000,147,151.896,144.9,151.896,124.11428583840001,0
+QNRX.US,D,20231011,000000,149.8,171.5,128.103,131.95,3669.714289384,0
+QNRX.US,D,20231012,000000,143.15,143.85,136.752,141.225,170.7428573136,0
+QNRX.US,D,20231013,000000,148.4,148.4,131.603,138.25,101.2000001012,0
+QNRX.US,D,20231016,000000,152.95,152.95,134.75,134.75,301.1142860154,0
+QNRX.US,D,20231017,000000,144.9,144.9,136.5,143.5,184.857143042,0
+QNRX.US,D,20231018,000000,145.6,150.15,140,140.7,105.1714286766,0
+QNRX.US,D,20231019,000000,142.45,146.65,140.35,143.5,89.7428572326,0
+QNRX.US,D,20231020,000000,149.8,155.05,143.5,150.85,438.00000043800003,0
+QNRX.US,D,20231023,000000,155.75,174.3,148.302,161,936.142858079,0
+QNRX.US,D,20231024,000000,162.75,177.674,154.7,173.95,3110.2000031102,0
+QNRX.US,D,20231025,000000,168,170.8,155.4,170.1,640.6000006406,0
+QNRX.US,D,20231026,000000,166.25,166.25,150.5,150.5,392.6571432498,0
+QNRX.US,D,20231027,000000,164.5,164.5,148.05,148.05,177.2285716058,0
+QNRX.US,D,20231030,000000,162.4,162.4,134.75,148.4,499.20000049920003,0
+QNRX.US,D,20231031,000000,147.696,147.696,140,142.45,99.3714286708,0
+QNRX.US,D,20231101,000000,144.55,150.5,144.203,147,142.3428572852,0
+QNRX.US,D,20231102,000000,144.375,151.2,143.895,150.5,171.9428573148,0
+QNRX.US,D,20231103,000000,146.3,162.4,145.95,155.75,185.9714287574,0
+QNRX.US,D,20231106,000000,163.1,163.1,148.963,158.2,128.6857144144,0
+QNRX.US,D,20231107,000000,159.6,173.456,155.75,156.45,383.6857146694,0
+QNRX.US,D,20231108,000000,160.65,160.65,149.604,154.875,86.285714372,0
+QNRX.US,D,20231109,000000,165.9,165.9,134.886,142.079,498.285714784,0
+QNRX.US,D,20231110,000000,137.2,143.353,127.4,135.45,494.857143352,0
+QNRX.US,D,20231113,000000,135.45,141.4,135.1,137.879,154.51428586880002,0
+QNRX.US,D,20231114,000000,144.55,149.8,139.692,148.75,1893.5142876078,0
+QNRX.US,D,20231115,000000,148.75,148.75,144.55,148.75,255.3142859696,0
+QNRX.US,D,20231116,000000,152.25,155.75,143.5,152.6,181.0571430382,0
+QNRX.US,D,20231117,000000,157.15,157.5,151.2,156.1,98.2571429554,0
+QNRX.US,D,20231120,000000,144.826,155.75,144.553,154,245.3428573882,0
+QNRX.US,D,20231121,000000,149.8,153.65,140,148.4,391.0285718196,0
+QNRX.US,D,20231122,000000,145.645,152.6,141.627,150.5,83.1714286546,0
+QNRX.US,D,20231124,000000,146.321,171.5,145.253,160.058,776.5142864908,0
+QNRX.US,D,20231127,000000,157.132,159.95,148.4,157.5,109.7714286812,0
+QNRX.US,D,20231128,000000,148.053,159.25,144.9,148.4,1131.571429703,0
+QNRX.US,D,20231129,000000,149.1,164.15,149.1,153.65,1087.2857153730001,0
+QNRX.US,D,20231130,000000,161.7,182.7,159.25,174.058,2529.1714311006,0
+QNRX.US,D,20231201,000000,185.15,201.25,177.446,189,2750.4571456076,0
+QNRX.US,D,20231204,000000,189.35,189.35,165.203,166.95,1016.1428581590001,0
+QNRX.US,D,20231205,000000,167.303,176.75,163.058,172.2,383.3714289548,0
+QNRX.US,D,20231206,000000,168.35,174.65,166.953,173.25,331.9428574748,0
+QNRX.US,D,20231207,000000,174.3,182.7,164.85,173.95,1095.3714296668,0
+QNRX.US,D,20231208,000000,176.05,178.675,170.45,172.55,467.25714332440003,0
+QNRX.US,D,20231211,000000,168.7,175.7,156.45,165.9,709.6857149954,0
+QNRX.US,D,20231212,000000,156.8,182,151.9,162.75,4044.6571469018,0
+QNRX.US,D,20231213,000000,171.5,179.676,143.85,160.65,12899.342870042201,0
+QNRX.US,D,20231214,000000,147.35,155.806,146.65,148.4,1074.1714296456,0
+QNRX.US,D,20231215,000000,147,153.303,142.45,150.675,1136.2000011362,0
+QNRX.US,D,20231218,000000,147.7,150.5,140.815,142.184,356.9142860712,0
+QNRX.US,D,20231219,000000,142.1,146.212,139.65,141.05,792.9142865072,0
+QNRX.US,D,20231220,000000,139.65,145.25,137.018,140.7,734.857143592,0
+QNRX.US,D,20231221,000000,145.663,154.833,141.4,146.296,425.6000004256,0
+QNRX.US,D,20231222,000000,147,164.5,146.825,152.25,1245.5428583884,0
+QNRX.US,D,20231226,000000,163.677,172.55,157.5,166.253,1425.5428585684,0
+QNRX.US,D,20231227,000000,167.65,173.95,157.5,163.8,2020.3428591632,0
+QNRX.US,D,20231228,000000,163.8,181.996,157.832,180.138,3396.857146254,0
+QNRX.US,D,20231229,000000,175.7,185.15,166.25,171.675,1382.4000013824,0
+QNRX.US,D,20240102,000000,168.875,172.872,166.169,169.225,195.142857338,0
+QNRX.US,D,20240103,000000,168.857,186.55,153.3,163.8,1709.1142874234001,0
+QNRX.US,D,20240104,000000,167.762,178.279,158.039,163.1,287.4857145732,0
+QNRX.US,D,20240105,000000,168,176.081,157.85,163.39,297.6000002976,0
+QNRX.US,D,20240108,000000,172.55,174.475,156.45,164.5,182.7428573256,0
+QNRX.US,D,20240109,000000,164.5,165.2,158.798,162.75,295.4571431526,0
+QNRX.US,D,20240110,000000,162.75,171.951,162.75,166.6,56.2285714848,0
+QNRX.US,D,20240111,000000,158.2,165.2,153.65,161.35,251.6000002516,0
+QNRX.US,D,20240112,000000,169.4,169.4,149.103,155.438,122.3142858366,0
+QNRX.US,D,20240116,000000,154.35,159.663,138.25,143.5,731.6285721602001,0
+QNRX.US,D,20240117,000000,138.25,145.95,128.614,136.5,1932.4571447896,0
+QNRX.US,D,20240118,000000,140,141.575,128.674,139.296,66.3142857806,0
+QNRX.US,D,20240119,000000,133.7,138.705,128.103,131.25,311.285714597,0
+QNRX.US,D,20240122,000000,137.27,139.3,131.25,135.817,348.7714289202,0
+QNRX.US,D,20240123,000000,136.629,137.725,134.75,136.745,155.9714287274,0
+QNRX.US,D,20240124,000000,134.312,139.3,128.212,132.65,295.1142860094,0
+QNRX.US,D,20240125,000000,138.25,138.25,130.9,130.9,60.6857143464,0
+QNRX.US,D,20240126,000000,130.9,131.25,122.85,126.7,228.5428573714,0
+QNRX.US,D,20240129,000000,131.25,135.117,124.25,129.5,882.7142865970001,0
+QNRX.US,D,20240130,000000,126,132.097,123.2,131.519,586.9428577298,0
+QNRX.US,D,20240131,000000,127.575,130.55,124.25,124.95,259.40000025940003,0
+QNRX.US,D,20240201,000000,124.95,126.7,120.75,120.75,434.0571432912,0
+QNRX.US,D,20240202,000000,117.026,121.1,113.05,115.5,314.3428574572,0
+QNRX.US,D,20240205,000000,115.85,124.596,115.85,121.1,480.1714290516,0
+QNRX.US,D,20240206,000000,123.2,123.203,115.675,115.675,241.42857167,0
+QNRX.US,D,20240207,000000,120.75,121.534,115.853,116.9,361.7428575046,0
+QNRX.US,D,20240208,000000,117.25,119.346,112,117.25,370.714286085,0
+QNRX.US,D,20240209,000000,122.5,123.2,117.25,117.6,328.1714288996,0
+QNRX.US,D,20240212,000000,118.3,118.65,113.771,115.85,317.8000003178,0
+QNRX.US,D,20240213,000000,108.5,112.7,102.55,104.65,613.3714291848,0
+QNRX.US,D,20240214,000000,103.25,104.65,102.375,104.3,450.2571433074,0
+QNRX.US,D,20240215,000000,98.35,102.55,94.6085,97.65,452.3142861666,0
+QNRX.US,D,20240216,000000,97.734,97.734,95.9,96.6,262.285714548,0
+QNRX.US,D,20240220,000000,94.5,104.552,94.5,98.7,197.9714287694,0
+QNRX.US,D,20240221,000000,99.932,100.796,98,100.1,116.714285831,0
+QNRX.US,D,20240222,000000,102.55,102.55,91.7,92.4,360.142857503,0
+QNRX.US,D,20240223,000000,92.75,99.47,78.7745,90.3,911.714286626,0
+QNRX.US,D,20240226,000000,94.626,94.626,93.576,94.1465,145.7714287172,0
+QNRX.US,D,20240227,000000,94.15,96.25,92.75,93.1035,230.0857145158,0
+QNRX.US,D,20240228,000000,95.2,98,91.35,91.35,281.571428853,0
+QNRX.US,D,20240229,000000,89.95,98.049,89.95,96.2535,273.6857145594,0
+QNRX.US,D,20240301,000000,94.3215,98,94.3215,96.9535,274.4571431316,0
+QNRX.US,D,20240304,000000,207.2,216.3,99.05,101.5,742255.6007422556,0
+QNRX.US,D,20240305,000000,56.35,60.9,50.4,52.5,113202.3715417738,0
+QNRX.US,D,20240306,000000,54.95,55.23,40.25,45.5,20874.7428780176,0
+QNRX.US,D,20240307,000000,46.55,46.55,39.9,41.6465,8205.0857224908,0
+QNRX.US,D,20240308,000000,46.9,47.9115,39.55,41.3,71289.9714998614,0
+QNRX.US,D,20240311,000000,39.9,46.55,39.55,39.9,20978.257163835402,0
+QNRX.US,D,20240312,000000,39.9,42.35,37.8,41.65,15503.857158361001,0
+QNRX.US,D,20240313,000000,40.95,42.175,39.2,40.6,10969.285725255,0
+QNRX.US,D,20240314,000000,39.2,39.7915,34.65,35,13230.7714418022,0
+QNRX.US,D,20240315,000000,36.05,36.0535,29.1655,33.495,7057.9428642008,0
+QNRX.US,D,20240318,000000,33.95,34.993,29.897,31.85,8360.1142940744,0
+QNRX.US,D,20240319,000000,32.704,32.9003,30.1,31.15,2958.6857172444,0
+QNRX.US,D,20240320,000000,30.8,32.1965,30.485,31.5,2728.5142884428,0
+QNRX.US,D,20240321,000000,31.5,32.1965,31.15,31.5,2707.7428598506,0
+QNRX.US,D,20240322,000000,31.794,32.1195,29.176,29.4,5097.9714336694005,0
+QNRX.US,D,20240325,000000,30.779,31.465,29.05,29.785,3788.0857180738,0
+QNRX.US,D,20240326,000000,29.4,29.4,28.35,29.225,2553.6857168394,0
+QNRX.US,D,20240327,000000,28.364,30.8,28,30.45,5975.6285774042,0
+QNRX.US,D,20240328,000000,30.8,33.95,30.1035,33.25,4622.000004622,0
+QNRX.US,D,20240401,000000,33.6,34.2615,31.9795,32.9,1935.5142876498,0
+QNRX.US,D,20240402,000000,33.6,33.6,30.2575,30.9715,2043.285716329,0
+QNRX.US,D,20240403,000000,31.85,32.55,29.75,31.15,1669.8000016698,0
+QNRX.US,D,20240404,000000,31.5,31.85,30.1,30.1,1666.0000016660001,0
+QNRX.US,D,20240405,000000,30.8,30.8,28.035,28.3535,4541.4000045414,0
+QNRX.US,D,20240408,000000,29.4,29.4,26.95,27.3035,2448.5428595914,0
+QNRX.US,D,20240409,000000,27.3,28,27.3,27.7165,1113.6857153994001,0
+QNRX.US,D,20240410,000000,28.287,28.287,27.363,27.412,777.7428579206,0
+QNRX.US,D,20240411,000000,27.65,27.9265,26.3585,26.95,2301.6000023016,0
+QNRX.US,D,20240412,000000,27.3,27.825,25.9,25.935,2597.4000025974,0
+QNRX.US,D,20240415,000000,26.25,27.5625,24.6925,24.9865,2329.6285737582,0
+QNRX.US,D,20240416,000000,26.845,26.845,24.85,25.2,993.6857152794,0
+QNRX.US,D,20240417,000000,25.634,26.131,24.507,25.6585,1060.2571439174,0
+QNRX.US,D,20240418,000000,25.62,25.6375,24.85,25.2,286.97142885840003,0
+QNRX.US,D,20240419,000000,25.9,25.9,24.1535,24.8465,1164.8000011648,0
+QNRX.US,D,20240422,000000,24.8465,25.8965,22.05,23.1,3818.6285752472,0
+QNRX.US,D,20240423,000000,23.1,23.625,22.75,23.1,2368.1714309396,0
+QNRX.US,D,20240424,000000,22.75,23.45,22.05,22.1235,1574.7142872890001,0
+QNRX.US,D,20240425,000000,23.38,24.1395,21.126,22.05,6921.5428640644,0
+QNRX.US,D,20240426,000000,22.05,22.75,21.1015,22.3125,1625.428573054,0
+QNRX.US,D,20240429,000000,23.1,26.0995,22.442,23.9785,4610.0571474672,0
+QNRX.US,D,20240430,000000,24.5035,24.8465,23.9785,24.7765,949.6000009496,0
+QNRX.US,D,20240501,000000,24.85,25.326,24.7852,24.857,1095.6000010956,0
+QNRX.US,D,20240502,000000,25.305,25.69,24.5,25.55,1558.1714301296001,0
+QNRX.US,D,20240503,000000,25.585,27.825,25.55,27.1705,2653.0857169388,0
+QNRX.US,D,20240506,000000,27.1705,28,25.732,26.075,966.0571438232,0
+QNRX.US,D,20240507,000000,27.3,27.3,26.355,26.3585,1099.0857153848,0
+QNRX.US,D,20240508,000000,26.6,27.65,26.39,27.6465,774.142857917,0
+QNRX.US,D,20240509,000000,28,28.35,26.425,27.825,1301.2285727298001,0
+QNRX.US,D,20240510,000000,27.6465,27.65,26.4355,27.0427,1960.6571448178001,0
+QNRX.US,D,20240513,000000,26.425,27.65,25.095,27.629,1771.3142874856,0
+QNRX.US,D,20240514,000000,27.3,28.343,25.8335,27.2195,1499.6000014996,0
+QNRX.US,D,20240515,000000,27.3,28,26.9535,27.16,751.6571436088,0
+QNRX.US,D,20240516,000000,27.3,28,26.6,27.16,824.857143682,0
+QNRX.US,D,20240517,000000,26.6,28.308,26.6,26.6,973.000000973,0
+QNRX.US,D,20240520,000000,26.6,27.65,25.7145,26.7785,1129.5142868438,0
+QNRX.US,D,20240521,000000,26.6,27.65,26.25,26.2535,776.0857150618,0
+QNRX.US,D,20240522,000000,26.6035,27.4295,26.257,26.257,376.0571432332,0
+QNRX.US,D,20240523,000000,26.2605,26.95,24.6505,25.2035,1167.4857154532,0
+QNRX.US,D,20240524,000000,27.2895,27.2895,25.235,25.9,424.6857147104,0
+QNRX.US,D,20240528,000000,25.795,26.0715,25.025,25.2,719.8000007198,0
+QNRX.US,D,20240529,000000,25.375,26.5965,23.8,24.5,1910.9142876252001,0
+QNRX.US,D,20240530,000000,25.137,25.732,24.5,24.535,761.6571436188,0
+QNRX.US,D,20240531,000000,25.55,27.1985,24.535,27.1985,1142.5142868568,0
+QNRX.US,D,20240603,000000,27.664,27.664,25.55,26.25,640.2571434974,0
+QNRX.US,D,20240604,000000,26.88,26.88,25.0269,25.2245,493.74285763660004,0
+QNRX.US,D,20240605,000000,25.494,26.411,24.8535,25.5395,970.7428581136,0
+QNRX.US,D,20240606,000000,26.6,26.6,25.2945,25.6165,220.68571450640002,0
+QNRX.US,D,20240607,000000,25.6165,25.725,25.2,25.2,439.000000439,0
+QNRX.US,D,20240610,000000,25.55,26.25,25.55,25.9,1117.5142868318,0
+QNRX.US,D,20240611,000000,25.235,25.99,23.331,25.8615,1108.2000011082,0
+QNRX.US,D,20240612,000000,26.6,26.6,24.745,24.8535,3019.000003019,0
+QNRX.US,D,20240613,000000,24.941,25.2455,23.9925,25.2,1007.8000010078,0
+QNRX.US,D,20240614,000000,25.2035,25.837,23.8542,24.017,1269.3142869836,0
+QNRX.US,D,20240617,000000,23.835,24.5,21.7,21.882,3031.3428601742003,0
+QNRX.US,D,20240618,000000,22.547,22.547,21.0035,21.3885,1301.1714298726001,0
+QNRX.US,D,20240620,000000,22.162,22.75,21.3885,21.8365,910.1714294816001,0
+QNRX.US,D,20240621,000000,21.8365,21.8365,21.3885,21.434,354.3142860686,0
+QNRX.US,D,20240624,000000,21.7,22.4,21.3675,21.7035,611.2285720398,0
+QNRX.US,D,20240625,000000,22.0255,22.0255,20.65,20.6535,1555.2571444124,0
+QNRX.US,D,20240626,000000,22.05,22.05,20.3,20.65,1098.5142868128,0
+QNRX.US,D,20240627,000000,21.287,21.9765,20.3945,20.65,6250.2000062502,0
+QNRX.US,D,20240628,000000,21.0525,21.0525,20.3,20.3,1069.1714296406,0
+QNRX.US,D,20240701,000000,20.65,21,20.3,20.7095,1603.0285730316,0
+QNRX.US,D,20240702,000000,20.685,22.05,19.95,20.2125,2471.6857167574,0
+QNRX.US,D,20240703,000000,21.315,21.315,19.95,20.2895,468.4857147542,0
+QNRX.US,D,20240705,000000,20.1775,20.2965,20.125,20.2965,419.6857147054,0
+QNRX.US,D,20240708,000000,21.0262,21.0262,20.3,20.3035,957.2571438144,0
+QNRX.US,D,20240709,000000,20.3,21,19.95,20.93,1211.000001211,0
+QNRX.US,D,20240710,000000,20.51,21.7,20.51,21.2205,1358.5428585014001,0
+QNRX.US,D,20240711,000000,21.7,22.75,21.7,22.75,995.3428581382,0
+QNRX.US,D,20240712,000000,23.219,23.8,22.1165,22.96,814.0857150998,0
+QNRX.US,D,20240715,000000,22.9565,23.1,22.6345,22.8935,442.6571432998,0
+QNRX.US,D,20240716,000000,22.9845,23.8,22.9845,23.45,928.0285723566,0
+QNRX.US,D,20240717,000000,23.275,23.7755,23.1798,23.5235,1352.3714299238,0
+QNRX.US,D,20240718,000000,23.8,23.8,23.1,23.1,609.7714291812,0
+QNRX.US,D,20240719,000000,23.765,23.8,20.097,21.7,2473.9142881882,0
+QNRX.US,D,20240722,000000,21.7,22.4,20.1775,21.231,1319.1714298906,0
+QNRX.US,D,20240723,000000,21.1645,22.75,20.6465,21.5075,1787.4857160732001,0
+QNRX.US,D,20240724,000000,22.6537,22.75,21,21.14,659.6000006596,0
+QNRX.US,D,20240725,000000,21.7,22.33,21,21.7,398.1142861124,0
+QNRX.US,D,20240726,000000,22.68,22.8988,20.65,21.308,2625.2285740538,0
+QNRX.US,D,20240729,000000,21.728,22.54,21,21.0525,226.428571655,0
+QNRX.US,D,20240730,000000,21.35,21.777,20.671,21,552.9428576958001,0
+QNRX.US,D,20240731,000000,21.6405,21.875,20.65,21.014,1882.3714304538,0
+QNRX.US,D,20240801,000000,21.014,21.014,19.6,20.16,532.0285719606001,0
+QNRX.US,D,20240802,000000,20.65,20.65,19.6,20.6325,500.0285719286,0
+QNRX.US,D,20240805,000000,19.635,20.3,18.13,19.6,1958.3714305298001,0
+QNRX.US,D,20240806,000000,20.755,20.755,18.9,19.1485,881.3142865956,0
+QNRX.US,D,20240807,000000,18.9,20.3,18.277,19.7645,2369.3714309408,0
+QNRX.US,D,20240808,000000,19.761,19.761,17.675,18.347,1672.4857159582,0
+QNRX.US,D,20240809,000000,17.15,18.893,17.15,17.346,3104.9714316764002,0
+QNRX.US,D,20240812,000000,19.2465,19.5965,17.85,18.6567,1770.6000017706,0
+QNRX.US,D,20240813,000000,19.3042,19.3042,17.997,18.1475,777.0857150628,0
+QNRX.US,D,20240814,000000,17.955,18.5535,16.8,16.8,1331.7714299032,0
+QNRX.US,D,20240815,000000,16.842,18.55,16.835,17.4965,1780.9714303524,0
+QNRX.US,D,20240816,000000,17.5035,17.5455,16.702,17.451,880.1714294516,0
+QNRX.US,D,20240819,000000,17.5,17.7625,17.1535,17.5,1049.857143907,0
+QNRX.US,D,20240820,000000,18.2,20.755,18.0075,20.3595,2516.6571453738,0
+QNRX.US,D,20240821,000000,20.3,20.65,18.6375,20.37,2055.5142877698,0
+QNRX.US,D,20240822,000000,20.37,21.35,19.25,21.35,583.714286298,0
+QNRX.US,D,20240823,000000,20.65,21.35,19.9535,21.1645,1542.0285729706,0
+QNRX.US,D,20240826,000000,20.3105,22.75,20.3003,22.526,2710.9714312824,0
+QNRX.US,D,20240827,000000,21.7,22.4,20.3,21.1785,3691.8000036918,0
+QNRX.US,D,20240828,000000,20.895,21.07,19.25,19.67,667.2571435244,0
+QNRX.US,D,20240829,000000,20.3,21.189,19.32,20.86,1023.000001023,0
+QNRX.US,D,20240830,000000,21,22.4,20.3017,21.9135,2267.0571451242,0
+QNRX.US,D,20240903,000000,21.7,23.8,21.3955,23.758,4533.5428616764,0
+QNRX.US,D,20240904,000000,23.744,29.4,23.45,27.9965,11834.0857261198,0
+QNRX.US,D,20240905,000000,26.67,29.337,25.2,27.9055,6244.6857205304,0
+QNRX.US,D,20240906,000000,27.874,29.12,25.9,26.943,1779.2285732078,0
+QNRX.US,D,20240909,000000,27.5135,36.75,26.677,33.6,114443.4858287292,0
+QNRX.US,D,20240910,000000,37.45,37.8,23.45,24.346,577781.6005777816,0
+QNRX.US,D,20240911,000000,21.882,26.0715,21.882,23.709,47562.057190419204,0
+QNRX.US,D,20240912,000000,23.1035,24.332,22.05,22.68,10748.1142964624,0
+QNRX.US,D,20240913,000000,22.323,22.386,21.0455,21.0455,9215.7428663586,0
+QNRX.US,D,20240916,000000,21,22.05,21,21.721,5417.3714339888,0
+QNRX.US,D,20240917,000000,21.455,22.0605,19.649,19.649,8585.8857228716,0
+QNRX.US,D,20240918,000000,20.4155,20.79,19.9538,20.244,3176.2571460334,0
+QNRX.US,D,20240919,000000,20.3893,20.9685,19.285,20.1285,3744.3142894586,0
+QNRX.US,D,20240920,000000,19.4915,19.943,18.585,18.655,5096.3428622392,0
+QNRX.US,D,20240923,000000,19.145,19.25,17.5525,17.871,3082.6857173684,0
+QNRX.US,D,20240924,000000,17.85,18.634,17.5455,18.4135,3319.9714318914002,0
+QNRX.US,D,20240925,000000,18.725,19.243,18.55,18.7635,1440.6285728692,0
+QNRX.US,D,20240926,000000,18.585,18.9198,18.375,18.375,987.8857152736,0
+QNRX.US,D,20240927,000000,18.375,18.375,17.941,17.99,1200.8285726294,0
+QNRX.US,D,20240930,000000,18.2,18.2,16.835,17.255,5421.4857197072,0
+QNRX.US,D,20241001,000000,17.031,17.7555,16.835,16.8385,2962.1714315336,0
+QNRX.US,D,20241002,000000,17.115,17.493,16.807,16.828,1080.7428582236,0
+QNRX.US,D,20241003,000000,16.8735,17.164,16.828,17.059,659.2285720878,0
+QNRX.US,D,20241004,000000,17.1675,17.22,16.835,16.9365,932.3714295038,0
+QNRX.US,D,20241007,000000,17.493,17.4965,16.975,17.0625,1312.9142870272,0
+QNRX.US,D,20241008,000000,17.815,18.9,16.828,17.7625,3502.142860645,0
+QNRX.US,D,20241009,000000,17.7625,18.0215,17.535,17.535,953.4857152392,0
+QNRX.US,D,20241010,000000,17.535,18.851,17.4405,18.4047,3099.4857173852,0
+QNRX.US,D,20241011,000000,17.955,18.543,17.7625,18.2035,1757.857144615,0
+QNRX.US,D,20241014,000000,18.2,18.5465,17.5035,17.85,1087.9714296594,0
+QNRX.US,D,20241015,000000,18.529,18.529,17.5665,17.64,1787.4571446446,0
+QNRX.US,D,20241016,000000,22.4,54.95,19.6,27.65,2407568.77383614,0
+QNRX.US,D,20241017,000000,24.15,25.662,22.225,23.1,84850.285799136,0
+QNRX.US,D,20241018,000000,23.8,45.5,23.8,29.75,1163479.6011634797,0
+QNRX.US,D,20241021,000000,28.7,33.0575,26.9185,30.261,78487.6286499162,0
+QNRX.US,D,20241022,000000,28.8575,29.365,26.1485,26.3165,27795.2000277952,0
+QNRX.US,D,20241023,000000,26.25,27.65,24.9515,26.5965,14093.571442665001,0
+QNRX.US,D,20241024,000000,25.347,29.4,24.885,29.1147,29023.714314738,0
+QNRX.US,D,20241025,000000,28.903,29.106,26.6886,28.28,8548.0285799766,0
+QNRX.US,D,20241028,000000,28.35,32.522,28,30.765,33595.6571764528,0
+QNRX.US,D,20241029,000000,31.5,33.53,30.8,30.8105,16391.1143021054,0
+QNRX.US,D,20241030,000000,31.15,31.15,28.217,28.3535,8162.342865305201,0
+QNRX.US,D,20241031,000000,28,29.82,25.928,26.1485,9046.2571519034,0
+QNRX.US,D,20241101,000000,25.9,27.8075,25.2525,26.544,3606.3714321778,0
+QNRX.US,D,20241104,000000,25.725,27.2965,25.025,25.1685,3345.7428604886,0
+QNRX.US,D,20241105,000000,25.2,26.95,25.158,26.25,7341.4571501986,0
+QNRX.US,D,20241106,000000,26.25,26.5965,25.1335,25.4275,3280.2571461374,0
+QNRX.US,D,20241107,000000,25.9,26.7995,23.8,24.248,4213.857147071,0
+QNRX.US,D,20241108,000000,24.5,25.2,23.1,23.45,4351.3142900656,0
+QNRX.US,D,20241111,000000,23.415,23.45,21.0035,22.4,9345.742866488601,0
+QNRX.US,D,20241112,000000,21.7,23.45,21.7,21.7,3408.3428605512,0
+QNRX.US,D,20241113,000000,21.7,22.0605,21,21.651,3986.285718272,0
+QNRX.US,D,20241114,000000,22.05,22.05,20.3525,21.2457,4116.6000041166,0
+QNRX.US,D,20241115,000000,21.735,22.2434,19.943,21.707,5805.428577234,0
+QNRX.US,D,20241118,000000,22.0465,22.3965,21,21,2837.4857171232,0
+QNRX.US,D,20241119,000000,21.35,23.8,19.95,22.155,7385.0857216708,0
+QNRX.US,D,20241120,000000,22.4,23.128,21.35,21.896,1477.5428586204,0
+QNRX.US,D,20241121,000000,21.21,22.75,21.21,21.7,1349.1714299206,0
+QNRX.US,D,20241122,000000,21.35,21.378,20.475,20.475,1991.0285734196,0
+QNRX.US,D,20241125,000000,20.965,21.42,20.65,20.825,2041.1428591840001,0
+QNRX.US,D,20241126,000000,20.86,21.35,20.65,21,2013.1714305846,0
+QNRX.US,D,20241127,000000,21.35,21.819,20.755,20.9685,1046.4857153322,0
+QNRX.US,D,20241129,000000,20.7655,21.63,20.7655,21,953.000000953,0
+QNRX.US,D,20241202,000000,22.043,48.3,20.65,22.309,985299.6009852996,0
+QNRX.US,D,20241203,000000,24.997,32.0915,22.4735,28.665,260309.000260309,0
+QNRX.US,D,20241204,000000,26.95,29.4,26.25,28.3465,21166.714306881,0
+QNRX.US,D,20241205,000000,27.125,28,24.535,26.25,13175.8000131758,0
+QNRX.US,D,20241206,000000,25.2,28.7175,23.45,28.0035,25140.0571679972,0
+QNRX.US,D,20241209,000000,27.37,30.45,27.3,27.3,16490.2571593474,0
+QNRX.US,D,20241210,000000,29.379,29.379,25.2035,25.585,7381.4857216672,0
+QNRX.US,D,20241211,000000,26.25,28.525,25.242,26.95,11695.4857259812,0
+QNRX.US,D,20241212,000000,24.85,25.55,24.5,25.375,5133.2571479904,0
+QNRX.US,D,20241213,000000,24.85,25.2175,22.757,23.17,4932.000004932,0
+QNRX.US,D,20241216,000000,23.205,23.205,22.05,22.3125,3751.8000037518,0
+QNRX.US,D,20241217,000000,22.75,22.9775,20.16,21.091,10607.8285820364,0
+QNRX.US,D,20241218,000000,20.0375,21.6265,18.5535,19.6875,167313.1144530274,0
+QNRX.US,D,20241219,000000,22.4,23.8735,18.914,22.638,311082.6288825112,0
+QNRX.US,D,20241220,000000,14.875,21.875,14.875,19.915,63411.9429205548,0
+QNRX.US,D,20241223,000000,19.285,19.6,17.64,18.27,7657.3428648002,0
+QNRX.US,D,20241224,000000,18.9,19.11,16.975,16.9785,8185.3142938996,0
+QNRX.US,D,20241226,000000,17.85,19.95,16.52,19.565,10973.000010973,0
+QNRX.US,D,20241227,000000,18.9,21.0035,18.9,19.25,21913.3143076276,0
+QNRX.US,D,20241230,000000,22.1585,25.2,21.126,24.4055,38531.6286099602,0
+QNRX.US,D,20241231,000000,25.235,26.075,22.05,22.7745,13878.800013878801,0
+QNRX.US,D,20250102,000000,24.465,25.2,22.4,23.5025,26426.5143121408,0
+QNRX.US,D,20250103,000000,24.955,28.35,23.8175,24.5105,36478.57146505,0
+QNRX.US,D,20250106,000000,25.725,25.865,22.05,23.415,21765.6571646228,0
+QNRX.US,D,20250107,000000,23.415,23.45,22.078,23.1,9069.914294784201,0
+QNRX.US,D,20250108,000000,22.085,22.4,21.175,21.8085,6668.5142923828,0
+QNRX.US,D,20250110,000000,22.001,22.918,20.3,21.7525,5713.7714342852005,0
+QNRX.US,D,20250113,000000,22.05,22.05,19.726,20.006,6655.3428637982,0
+QNRX.US,D,20250114,000000,21.315,21.315,19.7855,20.02,6235.428577664,0
+QNRX.US,D,20250115,000000,20.3,21,19.6035,20.4715,5927.714291642,0
+QNRX.US,D,20250116,000000,21.98,22.05,19.628,20.636,6159.828577588401,0
+QNRX.US,D,20250117,000000,20.3,21,19.9535,19.992,3361.8285747904,0
+QNRX.US,D,20250121,000000,20.93,22.05,19.621,21.49,4033.6857183194,0
+QNRX.US,D,20250122,000000,21,21.35,20.139,20.636,9413.000009413001,0
+QNRX.US,D,20250123,000000,23.4395,23.555,14,14.399,1744145.8017441458,0
+QNRX.US,D,20250124,000000,12.95,15.2215,12.6,13.3315,179964.5430371074,0
+QNRX.US,D,20250127,000000,12.6525,12.978,11.9,11.935,67100.0572099572,0
+QNRX.US,D,20250128,000000,11.473,11.6865,10.696,11.2,50076.3429072192,0
+QNRX.US,D,20250129,000000,10.99,11.4135,10.5035,10.85,19945.9428770888,0
+QNRX.US,D,20250130,000000,11.018,11.018,9.8385,10.1115,34594.4571774516,0
+QNRX.US,D,20250131,000000,10.227,13.3,10.227,11.655,126275.3144119896,0
+QNRX.US,D,20250203,000000,10.85,11.5255,10.325,10.325,20364.28573465,0
+QNRX.US,D,20250204,000000,11.55,16.1,10.668,10.675,1396644.7442537877,0
+QNRX.US,D,20250205,000000,10.605,11.375,10.5,10.885,64519.0857788048,0
+QNRX.US,D,20250206,000000,10.6365,11.725,10.3285,11.2,64170.514349884805,0
+QNRX.US,D,20250207,000000,10.85,11.55,10.5,10.969,24128.9143098432,0
+QNRX.US,D,20250210,000000,10.85,10.969,10.15,10.5315,33256.7428903996,0
+QNRX.US,D,20250211,000000,10.745,10.7695,10.29,10.5,19774.428591203,0
+QNRX.US,D,20250212,000000,10.4825,11.375,10.3845,11.165,54068.8857683546,0
+QNRX.US,D,20250213,000000,10.885,12.089,10.85,11.585,51309.285765595,0
+QNRX.US,D,20250214,000000,11.55,11.711,10.577,10.7926,28196.6571710538,0
+QNRX.US,D,20250218,000000,10.815,11.1545,10.5875,10.85,17332.0857316178,0
+QNRX.US,D,20250219,000000,10.8255,11.83,10.717,11.4625,22969.4571658266,0
+QNRX.US,D,20250220,000000,11.123,12.243,11.0425,11.648,56445.514342159804,0
+QNRX.US,D,20250221,000000,11.55,11.795,11.06,11.1755,16544.714302259,0
+QNRX.US,D,20250224,000000,11.2,11.2875,10.535,11.011,16165.114301879401,0
+QNRX.US,D,20250225,000000,11.011,11.025,10.5735,10.85,15465.428586894,0
+QNRX.US,D,20250226,000000,10.9165,11.0145,10.773,10.773,9270.4571521276,0
+QNRX.US,D,20250227,000000,12.39,16.45,11.3015,12.432,4621319.090335605,0
+QNRX.US,D,20250228,000000,11.55,11.76,10.1535,10.8745,136287.3429934302,0
+QNRX.US,D,20250303,000000,10.465,11.025,10.15,10.605,47185.1714757566,0
+QNRX.US,D,20250304,000000,10.15,10.843,9.6705,10.325,31345.8000313458,0
+QNRX.US,D,20250305,000000,10.2795,11.55,9.786,11.34,38157.0857524428,0
+QNRX.US,D,20250306,000000,10.976,11.0285,10.325,10.507,12096.0857263818,0
+QNRX.US,D,20250307,000000,10.507,11.018,10.4895,10.843,10183.5142958978,0
+QNRX.US,D,20250310,000000,10.85,10.85,10.15,10.2375,14219.5428713624,0
+QNRX.US,D,20250311,000000,10.2445,10.7625,9.4605,10.4475,24517.6571673748,0
+QNRX.US,D,20250312,000000,10.367,10.689,10.1815,10.395,6097.000006097001,0
+QNRX.US,D,20250313,000000,11.1195,11.1195,10.269,10.325,13474.0857277598,0
+QNRX.US,D,20250314,000000,10.325,10.808,10.2305,10.6528,8757.085723042801,0
+QNRX.US,D,20250317,000000,10.5,10.8535,10.36,10.675,5022.9714335944,0
+QNRX.US,D,20250318,000000,10.5,10.668,10.1535,10.332,14357.9428715008,0
+QNRX.US,D,20250319,000000,10.3092,10.675,10.157,10.4825,9442.1714380136,0
+QNRX.US,D,20250320,000000,10.1675,10.5175,10.15,10.15,9547.4857238332,0
+QNRX.US,D,20250321,000000,10.325,10.808,10.0835,10.5,6752.9142924672005,0
+QNRX.US,D,20250324,000000,10.465,11.074,9.982,10.36,13504.2571563614,0
+QNRX.US,D,20250325,000000,10.4055,10.4055,9.8,9.842,10129.714295844,0
+QNRX.US,D,20250326,000000,9.723,10.325,9.632,10.325,9673.7428668166,0
+QNRX.US,D,20250327,000000,10.0975,10.3145,9.8455,9.975,5035.4857193212,0
+QNRX.US,D,20250328,000000,9.87,10.08,8.4,8.463,34690.00003469,0
+QNRX.US,D,20250331,000000,8.47,8.68,7.5355,7.8365,8260.7428654036,0
+QNRX.US,D,20250401,000000,8.316,8.316,7.406,7.406,11615.0285830436,0
+QNRX.US,D,20250402,000000,11.9,14.7,8.6415,10.2375,5962280.748819424,0
+QNRX.US,D,20250403,000000,8.225,9.87,7.357,9.1035,177587.571606159,0
+QNRX.US,D,20250404,000000,8.113,8.855,8.05,8.162,53103.2286245318,0
+QNRX.US,D,20250407,000000,8.365,8.365,5.824,7.0175,129784.48584407021,0
+QNRX.US,D,20250408,000000,6.4225,7.21,5.93327,7.028,43514.1143292284,0
+QNRX.US,D,20250409,000000,6.88,7.55,6,6.89,141492,0
+QNRX.US,D,20250410,000000,6.2,6.98,5.411,5.49,101820,0
+QNRX.US,D,20250411,000000,5.59,5.77,5.11,5.37,36927,0
+QNRX.US,D,20250414,000000,5.51,5.51,5.01,5.2799,66400,0
+QNRX.US,D,20250415,000000,5.4,5.88,5.2104,5.87,22281,0
+QNRX.US,D,20250416,000000,5.5,7.22,5.5,6,79900,0
+QNRX.US,D,20250417,000000,6.17,6.515,5.46,5.4786,31592,0
+QNRX.US,D,20250421,000000,5.29,6.2346,5.27,5.67,79523,0
+QNRX.US,D,20250422,000000,5.85,6.23,5.49,6,39662,0
+QNRX.US,D,20250423,000000,6.01,6.87,5.74,6.56,38295,0
+QNRX.US,D,20250424,000000,6.72,6.871,6.3379,6.632658,16267,0
+QNRX.US,D,20250425,000000,6.72,7.54,6.72,7.1165,28586,0
+QNRX.US,D,20250428,000000,7.2775,7.6616,6.6,6.6,28015,0
+QNRX.US,D,20250429,000000,6.61,7.14,6.26,6.58,113205,0
+QNRX.US,D,20250430,000000,6.78,6.95,6.23,6.7685,47222,0
+QNRX.US,D,20250501,000000,6.75,6.8649,6.36,6.605,18937,0
+QNRX.US,D,20250502,000000,6.6735,7.0862,6,6.1,31920,0
+QNRX.US,D,20250505,000000,6.75,6.75,6.1,6.3,63020,0
+QNRX.US,D,20250506,000000,6.1265,6.5853,6.12,6.2,16665,0
+QNRX.US,D,20250507,000000,6.23,6.41,6.05,6.1347,21059,0
+QNRX.US,D,20250508,000000,6.2,6.52,6.13,6.2627,24482,0
+QNRX.US,D,20250509,000000,6.27,6.34,6.18,6.19,5923,0
+QNRX.US,D,20250512,000000,6.08,6.5554,6.08,6.12,12209,0
+QNRX.US,D,20250513,000000,6.13,6.3777,6.13,6.36,10645,0
+QNRX.US,D,20250514,000000,8.83,9.63,6.5528,7.65,9732471,0
+QNRX.US,D,20250515,000000,7.16,7.74,6.21,7.7,197170,0
+QNRX.US,D,20250516,000000,7.74,7.88,7.21,7.7,66689,0
+QNRX.US,D,20250519,000000,7.56,8.11,7.4101,7.99,28126,0
+QNRX.US,D,20250520,000000,8.335,8.5,8,8.47,55813,0
+QNRX.US,D,20250521,000000,8.47,8.7,8.05,8.47,28995,0
+QNRX.US,D,20250522,000000,8.36,8.949,8.11,8.47,104362,0
+QNRX.US,D,20250523,000000,8.24,9.1,8.24,8.9,27587,0
+QNRX.US,D,20250527,000000,8.72,9.88,8.64,9.86,64081,0
+QNRX.US,D,20250528,000000,9.45,9.9,9.26,9.37,16089,0
+QNRX.US,D,20250529,000000,9.65,9.73,9.07,9.07,12691,0
+QNRX.US,D,20250530,000000,9,9,8.44,8.53,22082,0
+QNRX.US,D,20250602,000000,8.51,8.8118,8.47,8.74,10803,0
+QNRX.US,D,20250603,000000,8.7366,9.21,8.5695,8.97,25123,0
+QNRX.US,D,20250604,000000,8.8,9.3,8.8,9,22210,0
+QNRX.US,D,20250605,000000,8.7764,8.9791,8.6724,8.755,6056,0
+QNRX.US,D,20250606,000000,8.95,8.95,8.75,8.82,8073,0
+QNRX.US,D,20250609,000000,8.94,8.94,8.305,8.515,12197,0
+QNRX.US,D,20250610,000000,8.52,8.725,8.23,8.32,14388,0
+QNRX.US,D,20250611,000000,8.28,8.5599,8.05,8.49,11504,0
+QNRX.US,D,20250612,000000,8.31,8.52,8.2,8.47,11775,0
+QNRX.US,D,20250613,000000,8.14,8.5799,8.0851,8.38,9525,0
+QNRX.US,D,20250616,000000,8.25,8.465,8,8.42,13565,0
+QNRX.US,D,20250617,000000,8.5203,8.5203,8.2,8.33,7701,0
+QNRX.US,D,20250618,000000,8.4,8.52,8.27,8.3975,6863,0
+QNRX.US,D,20250620,000000,8.31,8.74,8.035,8.7,13575,0
+QNRX.US,D,20250623,000000,8.36,8.9,8.06,8.58,13667,0
+QNRX.US,D,20250624,000000,9,9.1886,8.6973,8.98,19017,0
+QNRX.US,D,20250625,000000,8.73,9.39,8.73,9.36,11325,0
+QNRX.US,D,20250626,000000,9.4,9.86,8.94,9.73,16152,0
+QNRX.US,D,20250627,000000,9.48,9.6,9.2101,9.27,2561,0
+QNRX.US,D,20250630,000000,9.24,9.5049,9.21,9.23,2608,0
+QNRX.US,D,20250701,000000,9.23,9.5648,9.225,9.225,6797,0
+QNRX.US,D,20250702,000000,8.55,9.39,8.55,9.19,3922,0
+QNRX.US,D,20250703,000000,9.04,9.04,8.8,8.8,2795,0
+QNRX.US,D,20250707,000000,9,9.4,8.8,8.88,2802,0
+QNRX.US,D,20250708,000000,8.885,8.89,8.7098,8.73,1975,0
+QNRX.US,D,20250709,000000,8.6,9.3999,8.6,9.35,3202,0
+QNRX.US,D,20250710,000000,9.32,9.32,9.01,9.0102,2157,0
+QNRX.US,D,20250711,000000,9.01,9.0101,8.89,8.89,2522,0
+QNRX.US,D,20250714,000000,8.76,9.1999,8.63,9.05,5725,0
+QNRX.US,D,20250715,000000,8.72,8.7945,8.53,8.785,3818,0
+QNRX.US,D,20250716,000000,8.57,8.6,8.57,8.6,2651,0
+QNRX.US,D,20250717,000000,8.73,8.95,8.6,8.74,4324,0
+QNRX.US,D,20250718,000000,8.4193,8.99,8.4193,8.48,3076,0
+QNRX.US,D,20250721,000000,8.6096,8.8908,8.32,8.5312,5825,0
+QNRX.US,D,20250722,000000,8.2,8.53,8.2,8.5,1710,0
+QNRX.US,D,20250723,000000,8.69,8.69,8.4,8.4,1848,0
+QNRX.US,D,20250724,000000,8.31,8.64,8.31,8.555,2536,0
+QNRX.US,D,20250725,000000,8.31,8.5008,8.17,8.17,3388,0
+QNRX.US,D,20250728,000000,8.352,8.352,8.15,8.16,3087,0
+QNRX.US,D,20250729,000000,8.02,8.27,7.79,7.81,4326,0
+QNRX.US,D,20250730,000000,7.82,8,7.4892,7.645,5291,0
+QNRX.US,D,20250731,000000,7.3161,7.3161,6.7,6.7,20377,0
+QNRX.US,D,20250801,000000,6.7,6.82,6.67,6.82,3184,0
+QNRX.US,D,20250804,000000,6.8,6.8,6.625,6.695,2420,0
+QNRX.US,D,20250805,000000,6.9876,7.3221,6.8702,7.2498,6766,0
+QNRX.US,D,20250806,000000,7.14,7.85,7.14,7.37,2214,0
+QNRX.US,D,20250807,000000,7.21,7.21,6.7479,6.91,6509,0
+QNRX.US,D,20250808,000000,6.99,7.23,6.99,7.15,1405,0
+QNRX.US,D,20250811,000000,7.21,7.4799,7.02,7.0445,2965,0
+QNRX.US,D,20250812,000000,7.18,7.21,7.18,7.18,1953,0
+QNRX.US,D,20250813,000000,7.25,7.2906,7.05,7.18,3960,0
+QNRX.US,D,20250814,000000,7.8,7.8,7.305,7.305,1843,0
+QNRX.US,D,20250815,000000,7.3826,7.48,7.2063,7.48,4358,0
+QNRX.US,D,20250818,000000,7.19,7.5,7.15,7.15,9900,0
+QNRX.US,D,20250819,000000,7.2,7.2,7.05,7.05,3192,0
+QNRX.US,D,20250820,000000,7.3,7.3,7.06,7.06,863,0
+QNRX.US,D,20250821,000000,7.08,7.281,7.08,7.281,2229,0
+QNRX.US,D,20250822,000000,7.4,7.4,7.1,7.2014,2466,0
+QNRX.US,D,20250825,000000,7.2836,7.3499,7.08,7.3499,3671,0
+QNRX.US,D,20250826,000000,7.35,7.3749,7.35,7.3749,817,0
+QNRX.US,D,20250827,000000,7.36,7.38,7.3032,7.38,3635,0
+QNRX.US,D,20250828,000000,7.64,7.64,7.5,7.5,1738,0
+QNRX.US,D,20250829,000000,7.52,7.6,7.3753,7.3753,1906,0
+QNRX.US,D,20250902,000000,7.5,7.6,7.5,7.6,1105,0
+QNRX.US,D,20250903,000000,7.7368,7.7368,7.7368,7.7368,1372,0
+QNRX.US,D,20250904,000000,7.39,7.6399,7.39,7.6247,1608,0
+QNRX.US,D,20250905,000000,7.79,7.79,7.5599,7.5599,1498,0
+QNRX.US,D,20250909,000000,7.37,7.37,7.37,7.37,1354,0
+QNRX.US,D,20250910,000000,7.4598,7.56,7.41,7.41,2099,0
+QNRX.US,D,20250911,000000,7.6998,7.6998,7.5438,7.55,1210,0
+QNRX.US,D,20250912,000000,7.7,7.7,7.36,7.6,3257,0
+QNRX.US,D,20250915,000000,7.6,7.82,7.3501,7.82,3059,0
+QNRX.US,D,20250916,000000,7.806,8.38,7.5418,8.2061,440288,0
+QNRX.US,D,20250917,000000,9.56,10,7.6267,8.59,1767450,0
+QNRX.US,D,20250918,000000,8,8.46,7.54,8,74858,0
+QNRX.US,D,20250919,000000,7.9595,8.065,7.65,7.7,24998,0
+QNRX.US,D,20250922,000000,7.5,7.74,6.773,7.01,61419,0
+QNRX.US,D,20250923,000000,6.79,7.19,6.79,7.17,18299,0
+QNRX.US,D,20250924,000000,7.01,7.66,6.99,7.02,26058,0
+QNRX.US,D,20250925,000000,7.1,7.6659,7.08,7.41,46515,0
+QNRX.US,D,20250926,000000,7.4,7.4,7.07,7.2815,23046,0
+QNRX.US,D,20250929,000000,7.1226,7.25,6.93,7.04,7566,0
+QNRX.US,D,20250930,000000,7.02,7.3689,6.96,7.19,21549,0
+QNRX.US,D,20251001,000000,7.27,7.38,7.08,7.23,5837,0
+QNRX.US,D,20251002,000000,7.3,7.41,7.22,7.305,2599,0
+QNRX.US,D,20251003,000000,7.35,7.375,7.14,7.2,8712,0
+QNRX.US,D,20251006,000000,7.2,7.8,7.2,7.42,33958,0
+QNRX.US,D,20251007,000000,7.25,7.92,7.19,7.7999,66477,0
+QNRX.US,D,20251008,000000,7.5759,8.37,7.5759,8.19,86996,0
+QNRX.US,D,20251009,000000,8,8.3609,7.8501,8.16,51834,0
+QNRX.US,D,20251010,000000,12.05,41.8,11.71,20.5,13968845,0
+QNRX.US,D,20251013,000000,15.84,18.88,14,14.86,799730,0
+QNRX.US,D,20251014,000000,13.34,15,12.31,14.05,286398,0
+QNRX.US,D,20251015,000000,13.32,18.99,13.32,15.27,581674,0
+QNRX.US,D,20251016,000000,18,18.44,13.41,13.54,240835,0
+QNRX.US,D,20251017,000000,13.54,16,13.54,14.89,214300,0
+QNRX.US,D,20251020,000000,15.01,16.8,14.785,16.36,126972,0
+QNRX.US,D,20251021,000000,16.31,17.84,15.26,16.17,272598,0
+QNRX.US,D,20251022,000000,15.63,16.17,12,12.1,117072,0
+QNRX.US,D,20251023,000000,13.76,14.15,12.6125,13.4,57174,0
+QNRX.US,D,20251024,000000,13.4,13.6,12.58,12.95,57834,0
+QNRX.US,D,20251027,000000,12.8,13.28,12.55,13.2,41245,0
+QNRX.US,D,20251028,000000,13.28,13.55,12.78,12.98,34460,0
+QNRX.US,D,20251029,000000,12.63,13.05,12.29,12.3,35244,0
+QNRX.US,D,20251030,000000,12.6367,12.92,11,11.42,61508,0
+QNRX.US,D,20251031,000000,12.0541,12.0626,10.66,11.3,30028,0
+QNRX.US,D,20251103,000000,11.22,11.8294,10.13,10.33,31706,0
+QNRX.US,D,20251104,000000,10.15,10.5,9.8,9.86,29045,0
+QNRX.US,D,20251105,000000,9.8,10.11,9.45,9.65,13311,0
+QNRX.US,D,20251106,000000,9.65,9.9819,8.23,8.57,61603,0
+QNRX.US,D,20251107,000000,8.492,9.33,8.0501,9.01,44482,0
+QNRX.US,D,20251110,000000,9.04,9.2115,8.14,8.14,29670,0
+QNRX.US,D,20251111,000000,12.9906,14.0299,8.8,11.51,18309302,0
+QNRX.US,D,20251112,000000,10.32,12.4,9.8201,12.09,375991,0
+QNRX.US,D,20251113,000000,11.89,13.69,11.15,13.42,384606,0
+QNRX.US,D,20251114,000000,13.04,15.4999,12.2601,15.03,178983,0
+QNRX.US,D,20251117,000000,15.24,17.77,14.76,16.21,190009,0
+QNRX.US,D,20251118,000000,17.17,19.2999,16.0967,19.24,166256,0
+QNRX.US,D,20251119,000000,18.94,20.96,17,18.18,130467,0
+QNRX.US,D,20251120,000000,17.77,19,16.5,18.42,96132,0
+QNRX.US,D,20251121,000000,19,19,17.22,18.295,53939,0
+QNRX.US,D,20251124,000000,17.92,19.91,17.65,19.59,51481,0
+QNRX.US,D,20251125,000000,19.46,23.5,19.06,22.3,105393,0
+QNRX.US,D,20251126,000000,21.99,22.3,20.35,20.72,41494,0
+QNRX.US,D,20251128,000000,20.85,21.96,19.8,21.75,46021,0
+QNRX.US,D,20251201,000000,20.7,21.88,19.36,19.36,39227,0
+QNRX.US,D,20251202,000000,18.8,19.99,18.7,19.17,24962,0
+QNRX.US,D,20251203,000000,19,20.4435,17.14,17.825,65484,0
+QNRX.US,D,20251204,000000,17.46,18.91,17.46,18.91,65210,0
+QNRX.US,D,20251205,000000,13.2,15.1,10.5,12.09,540509,0
+QNRX.US,D,20251208,000000,12.09,15.45,12.09,15.05,393450,0
+QNRX.US,D,20251209,000000,14.75,14.95,11.48,12.41,173717,0
+QNRX.US,D,20251210,000000,13.02,13.2,11.92,11.92,28058,0
+QNRX.US,D,20251211,000000,11.92,12.2208,11.12,11.36,39536,0
+QNRX.US,D,20251212,000000,11.29,11.8399,10.08,10.3,41952,0
+QNRX.US,D,20251215,000000,10.25,10.345,9.68,10.27,50080,0
+QNRX.US,D,20251216,000000,10.5,12.05,10.5,11.72,79394,0
+QNRX.US,D,20251217,000000,11.64,14.9,11.64,14.6,111754,0
+QNRX.US,D,20251218,000000,14.37,14.7,12.76,13.82,46000,0
+QNRX.US,D,20251219,000000,13.91,14.4999,13.68,14.2,30185,0
+QNRX.US,D,20251222,000000,14.34,14.34,13.55,13.75,46445,0
+QNRX.US,D,20251223,000000,13.59,13.77,13.2022,13.35,23981,0
+QNRX.US,D,20251224,000000,13.22,14.46,12.9152,13.9,21824,0
+QNRX.US,D,20251226,000000,14.05,14.05,13.1,13.99,11610,0
+QNRX.US,D,20251229,000000,14.18,14.45,13.68,14.45,9082,0
+QNRX.US,D,20251230,000000,14.27,14.7,13.34,13.5,86303,0
+QNRX.US,D,20251231,000000,13.37,14.45,13.06,14.43,44567,0
+QNRX.US,D,20260102,000000,14.33,14.4,13.6,14.08,20403,0
+QNRX.US,D,20260105,000000,14.49,14.49,13.42,14.05,60395,0
+QNRX.US,D,20260106,000000,14,14.05,13.6,13.93,11143,0
+QNRX.US,D,20260107,000000,14.11,14.25,13.6,13.75,61090,0
+QNRX.US,D,20260108,000000,13.88,14,13.13,13.15,42207,0
+QNRX.US,D,20260109,000000,13.13,13.25,11.9,12.21,39198,0
+QNRX.US,D,20260112,000000,11.91,12.204,11.69,11.718,29509,0
+QNRX.US,D,20260113,000000,11.51,11.705,10.88,10.91,26403,0
+QNRX.US,D,20260114,000000,10.97,11.88,10.92,11.27,19217,0
+QNRX.US,D,20260115,000000,11.46,11.75,10.66,10.66,14150,0
+QNRX.US,D,20260116,000000,10.89,10.95,10.21,10.27,45729,0
+QNRX.US,D,20260120,000000,10.34,10.6399,10.06,10.45,22513,0
+QNRX.US,D,20260121,000000,10.35,10.6,9.59,9.97,39396,0
+QNRX.US,D,20260122,000000,10.01,10.45,9.61,9.66,27340,0
+QNRX.US,D,20260123,000000,9.59,10.2973,9.4,9.6,31127,0
+QNRX.US,D,20260126,000000,9.62,10.325,9.375434,9.6,27622,0
+QNRX.US,D,20260127,000000,9.69,9.84,9.11,9.44,38724,0
+QNRX.US,D,20260128,000000,9.52,9.52,8.695,9.1,43601,0
+QNRX.US,D,20260129,000000,9.11,9.2,8.2,8.3,65509,0
+QNRX.US,D,20260130,000000,8.42,8.42,7,7.215,57793,0
+QNRX.US,D,20260202,000000,7.37,8.0499,7.13,8,24301,0
+QNRX.US,D,20260203,000000,8.15,8.46,7.42,7.53,46597,0
+QNRX.US,D,20260204,000000,7.45,7.65,7.07,7.37,26923,0
+QNRX.US,D,20260205,000000,7.24,7.98,7.24,7.82,26417,0
+QNRX.US,D,20260206,000000,7.82,8.005,7.14,7.14,17592,0
+QNRX.US,D,20260209,000000,7.21,7.7594,7,7.13189,22776,0
+QNRX.US,D,20260210,000000,7.35,7.72,7.2102,7.5,17947,0
+QNRX.US,D,20260211,000000,7.64,8.135,7.13,8.02,18008,0
+QNRX.US,D,20260212,000000,7.96,8.27,7.885,8.27,8082,0
+QNRX.US,D,20260213,000000,8.12,8.44,8.12,8.4,3682,0
+QNRX.US,D,20260217,000000,8.16,10.44,8.16,8.96,157027,0
+QNRX.US,D,20260218,000000,9,9.68,8.91,9.47,20751,0
diff --git a/daily/us/nasdaq stocks/2/qnst.us.txt b/daily/us/nasdaq stocks/2/qnst.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fb08d8bd53634c160f6d14164950269ad82d5970
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/qnst.us.txt	
@@ -0,0 +1,4030 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QNST.US,D,20100210,000000,15,15,15,15,0,0
+QNST.US,D,20100211,000000,15,15.55,14.85,15,5815701,0
+QNST.US,D,20100212,000000,15,15.05,14.3,14.55,859275,0
+QNST.US,D,20100216,000000,14.75,14.75,14.49,14.63,384924,0
+QNST.US,D,20100217,000000,14.74,14.74,14.5,14.59,264836,0
+QNST.US,D,20100218,000000,14.56,14.87,14.5,14.51,1258094,0
+QNST.US,D,20100219,000000,14.5,14.6,13.86,13.9,669919,0
+QNST.US,D,20100222,000000,13.85,14.42,13.33,13.6,154821,0
+QNST.US,D,20100223,000000,13.5,13.58,12.77,12.98,503948,0
+QNST.US,D,20100224,000000,12.87,13.7,12.77,13.57,196693,0
+QNST.US,D,20100225,000000,13.2,14.75,13.2,14.29,155542,0
+QNST.US,D,20100226,000000,14.41,14.7,14,14.6,211145,0
+QNST.US,D,20100301,000000,14.92,14.92,14.46,14.69,82900,0
+QNST.US,D,20100302,000000,14.58,14.9,14.28,14.46,100990,0
+QNST.US,D,20100303,000000,14.53,14.86,14.06,14.24,208348,0
+QNST.US,D,20100304,000000,14.48,14.69,14.16,14.56,278144,0
+QNST.US,D,20100305,000000,14.68,15.26,14.5,15.23,280759,0
+QNST.US,D,20100308,000000,15.25,15.39,15.1,15.39,125947,0
+QNST.US,D,20100309,000000,15.22,15.39,14.91,15.06,106598,0
+QNST.US,D,20100310,000000,15.1,15.4,14.92,15.4,57075,0
+QNST.US,D,20100311,000000,15.23,15.62,15.16,15.56,80602,0
+QNST.US,D,20100312,000000,15.52,15.67,15.13,15.51,151225,0
+QNST.US,D,20100315,000000,15.29,15.3,14.59,14.96,94073,0
+QNST.US,D,20100316,000000,14.96,16.04,14.96,15.95,279852,0
+QNST.US,D,20100317,000000,15.85,17.74,15.76,17.25,218263,0
+QNST.US,D,20100318,000000,17.19,17.19,16.24,16.62,48374,0
+QNST.US,D,20100319,000000,16.62,17.05,16.36,16.56,102575,0
+QNST.US,D,20100322,000000,16.59,16.87,16.25,16.76,163271,0
+QNST.US,D,20100323,000000,17.21,17.25,16.6,16.67,118967,0
+QNST.US,D,20100324,000000,16.53,16.74,16.05,16.3,85577,0
+QNST.US,D,20100325,000000,16.34,16.5,15.78,16.05,154503,0
+QNST.US,D,20100326,000000,16.01,16.71,15.96,16.41,27225,0
+QNST.US,D,20100329,000000,16.37,16.94,16.37,16.92,64141,0
+QNST.US,D,20100330,000000,16.86,17.2,16.84,16.89,105502,0
+QNST.US,D,20100331,000000,16.81,17.68,16.8,17.01,1438709,0
+QNST.US,D,20100401,000000,17.01,17.25,16.33,16.69,167033,0
+QNST.US,D,20100405,000000,16.71,18.25,16.71,17.45,156653,0
+QNST.US,D,20100406,000000,17.31,18,17.16,17.8,64874,0
+QNST.US,D,20100407,000000,17.83,17.91,17.35,17.44,71234,0
+QNST.US,D,20100408,000000,17.32,17.99,17.01,17.09,85587,0
+QNST.US,D,20100409,000000,17.08,17.25,16.29,16.46,154693,0
+QNST.US,D,20100412,000000,16.39,16.7,16,16.22,95116,0
+QNST.US,D,20100413,000000,16.3,16.5,16.08,16.14,117222,0
+QNST.US,D,20100414,000000,16.31,16.49,16.23,16.46,316997,0
+QNST.US,D,20100415,000000,16.4,17.03,16.37,16.88,164827,0
+QNST.US,D,20100416,000000,16.88,17.17,16.66,16.67,89013,0
+QNST.US,D,20100419,000000,16.62,16.65,15.52,16.14,80978,0
+QNST.US,D,20100420,000000,16.23,16.41,16.01,16.02,15861,0
+QNST.US,D,20100421,000000,16.01,16.22,15.5,15.69,71698,0
+QNST.US,D,20100422,000000,15.49,16.2,15.28,16.1,70315,0
+QNST.US,D,20100423,000000,16.07,16.62,15.49,16.61,69534,0
+QNST.US,D,20100426,000000,16.55,16.59,16,16.33,38253,0
+QNST.US,D,20100427,000000,16.32,16.64,16,16,64541,0
+QNST.US,D,20100428,000000,16.44,17,16.17,16.44,143188,0
+QNST.US,D,20100429,000000,16.52,16.95,16.28,16.89,91377,0
+QNST.US,D,20100430,000000,16.84,17.1,16.74,16.89,76097,0
+QNST.US,D,20100503,000000,16.88,17.74,16.88,17.64,42808,0
+QNST.US,D,20100504,000000,17.3,17.7,16.85,16.95,258489,0
+QNST.US,D,20100505,000000,16.9,16.93,15.5,15.72,100148,0
+QNST.US,D,20100506,000000,15.96,16.79,14.46,15.51,122439,0
+QNST.US,D,20100507,000000,15.51,16.36,15.27,15.43,66229,0
+QNST.US,D,20100510,000000,16.56,17.01,16.02,16.96,61778,0
+QNST.US,D,20100511,000000,16.81,17.01,16.38,16.52,64870,0
+QNST.US,D,20100512,000000,16.57,17.23,16.52,17.15,66652,0
+QNST.US,D,20100513,000000,17.15,17.32,16.47,16.7,95345,0
+QNST.US,D,20100514,000000,16.6,16.95,16.07,16.35,83958,0
+QNST.US,D,20100517,000000,16.46,16.9,16.22,16.84,66483,0
+QNST.US,D,20100518,000000,17.01,17.79,16.3,16.61,135495,0
+QNST.US,D,20100519,000000,16.38,16.84,15.77,16.28,93548,0
+QNST.US,D,20100520,000000,16.2,16.2,15.15,15.28,77378,0
+QNST.US,D,20100521,000000,15.07,15.19,14.57,14.99,254395,0
+QNST.US,D,20100524,000000,14.9,15.05,14.67,14.75,94744,0
+QNST.US,D,20100525,000000,14.5,15.12,14.5,14.92,147290,0
+QNST.US,D,20100526,000000,15.18,15.23,14.8,14.96,104998,0
+QNST.US,D,20100527,000000,15.29,15.48,14.62,14.81,249606,0
+QNST.US,D,20100528,000000,14.77,14.82,13.82,13.89,1145703,0
+QNST.US,D,20100601,000000,13.75,14.22,13.61,13.8,296343,0
+QNST.US,D,20100602,000000,13.96,14.23,13.5,13.95,236416,0
+QNST.US,D,20100603,000000,13.89,14.7,13.59,14.01,464327,0
+QNST.US,D,20100604,000000,13.7,14.08,13.16,13.25,291675,0
+QNST.US,D,20100607,000000,13.29,13.59,12.59,12.83,420203,0
+QNST.US,D,20100608,000000,12.88,13.19,11.83,12,572010,0
+QNST.US,D,20100609,000000,12.03,12.65,11.98,12.14,297356,0
+QNST.US,D,20100610,000000,12.27,12.93,12.03,12.28,430479,0
+QNST.US,D,20100611,000000,12.17,12.49,12.13,12.45,189437,0
+QNST.US,D,20100614,000000,12.62,12.71,11.74,11.83,219566,0
+QNST.US,D,20100615,000000,12.05,12.35,11.81,11.93,225974,0
+QNST.US,D,20100616,000000,11.93,12.23,11.85,12.01,364944,0
+QNST.US,D,20100617,000000,12.04,12.39,11.97,12.33,97263,0
+QNST.US,D,20100618,000000,12.5,13.21,12.42,12.8,536425,0
+QNST.US,D,20100621,000000,13.56,13.85,13,13.01,212516,0
+QNST.US,D,20100622,000000,13.02,13.38,12.8,12.85,261032,0
+QNST.US,D,20100623,000000,12.79,13.25,12.6,12.65,222264,0
+QNST.US,D,20100624,000000,12.6,12.9,12.2,12.35,167707,0
+QNST.US,D,20100625,000000,12.45,12.7,12,12.24,2340813,0
+QNST.US,D,20100628,000000,12.24,12.57,12.08,12.2,144866,0
+QNST.US,D,20100629,000000,12,12.01,11.37,11.88,334444,0
+QNST.US,D,20100630,000000,11.91,11.91,11.49,11.51,239980,0
+QNST.US,D,20100701,000000,11.5,11.5,10.55,11,387783,0
+QNST.US,D,20100702,000000,11.13,11.15,10.9,10.98,111278,0
+QNST.US,D,20100706,000000,11.13,11.25,10.51,10.8,156523,0
+QNST.US,D,20100707,000000,10.88,11.87,10.8,11.85,103082,0
+QNST.US,D,20100708,000000,12.14,12.37,11.46,11.81,88516,0
+QNST.US,D,20100709,000000,11.82,12.02,11.26,11.99,87727,0
+QNST.US,D,20100712,000000,11.98,11.98,11.33,11.5,138332,0
+QNST.US,D,20100713,000000,11.69,11.96,11.29,11.93,75170,0
+QNST.US,D,20100714,000000,11.87,12.23,11.86,12.04,96975,0
+QNST.US,D,20100715,000000,12.02,12.2,11.89,12,87998,0
+QNST.US,D,20100716,000000,11.87,11.99,11.73,11.96,144484,0
+QNST.US,D,20100719,000000,11.97,12.11,11.84,12.11,191439,0
+QNST.US,D,20100720,000000,11.99,12.38,11.71,12.36,66835,0
+QNST.US,D,20100721,000000,12.48,12.48,11.85,12,43004,0
+QNST.US,D,20100722,000000,12.21,12.71,11.86,12.69,34239,0
+QNST.US,D,20100723,000000,12.62,13.02,12.25,13.01,84758,0
+QNST.US,D,20100726,000000,13.11,13.11,12.9,13.09,27960,0
+QNST.US,D,20100727,000000,13.16,13.18,12.55,12.98,176620,0
+QNST.US,D,20100728,000000,12.91,13.05,12.6,12.82,56198,0
+QNST.US,D,20100729,000000,12.61,12.61,12.28,12.43,25025,0
+QNST.US,D,20100730,000000,12.25,12.67,12.02,12.05,50784,0
+QNST.US,D,20100802,000000,12.3,12.31,11.57,11.59,230170,0
+QNST.US,D,20100803,000000,11.15,11.5,11.04,11.07,123197,0
+QNST.US,D,20100804,000000,11.17,11.67,11.17,11.67,111331,0
+QNST.US,D,20100805,000000,11.6,11.92,10.6,10.61,1180398,0
+QNST.US,D,20100806,000000,10.98,10.98,9.91,10.07,646484,0
+QNST.US,D,20100809,000000,10.07,10.45,9.93,10.01,402038,0
+QNST.US,D,20100810,000000,11.42,11.58,10.5,10.63,1483446,0
+QNST.US,D,20100811,000000,10.55,10.63,9.79,10.41,615565,0
+QNST.US,D,20100812,000000,10.19,11.11,10.07,10.64,176116,0
+QNST.US,D,20100813,000000,10.63,10.85,10.3,10.56,36848,0
+QNST.US,D,20100816,000000,10.47,10.73,10.42,10.64,116101,0
+QNST.US,D,20100817,000000,10.73,10.85,10.38,10.66,256901,0
+QNST.US,D,20100818,000000,10.68,10.92,10.44,10.9,156425,0
+QNST.US,D,20100819,000000,10.87,11.24,10.79,11,1042531,0
+QNST.US,D,20100820,000000,11.04,11.21,10.86,10.99,90710,0
+QNST.US,D,20100823,000000,11.01,11.01,10.5,10.75,171091,0
+QNST.US,D,20100824,000000,10.75,10.88,10.55,10.55,115160,0
+QNST.US,D,20100825,000000,10.5,10.69,10.35,10.55,207738,0
+QNST.US,D,20100826,000000,10.62,10.66,10.46,10.49,58935,0
+QNST.US,D,20100827,000000,10.39,10.63,10.16,10.54,205234,0
+QNST.US,D,20100830,000000,10.46,10.7,10.46,10.5,177498,0
+QNST.US,D,20100831,000000,10.5,10.81,10.45,10.73,289057,0
+QNST.US,D,20100901,000000,11,11.27,10.93,11.25,514959,0
+QNST.US,D,20100902,000000,11.22,11.94,11.08,11.71,482798,0
+QNST.US,D,20100903,000000,11.99,12.42,11.55,12.42,256331,0
+QNST.US,D,20100907,000000,12.4,12.4,11.93,11.98,110092,0
+QNST.US,D,20100908,000000,12.02,12.27,11.81,12.25,454597,0
+QNST.US,D,20100909,000000,12.29,12.38,12.18,12.23,306797,0
+QNST.US,D,20100910,000000,12.24,12.27,12.15,12.16,87407,0
+QNST.US,D,20100913,000000,12.18,13.09,12.16,13.02,137140,0
+QNST.US,D,20100914,000000,13.08,13.27,13.05,13.12,79089,0
+QNST.US,D,20100915,000000,12.94,13.51,12.94,13.51,180759,0
+QNST.US,D,20100916,000000,13.48,14.37,13.47,14.32,199359,0
+QNST.US,D,20100917,000000,14.4,14.9,13.94,14.66,200471,0
+QNST.US,D,20100920,000000,14.5,15.51,14.5,15.11,352391,0
+QNST.US,D,20100921,000000,15.05,15.16,14.92,15,557431,0
+QNST.US,D,20100922,000000,14.83,14.98,14.4,14.54,262216,0
+QNST.US,D,20100923,000000,14.45,14.56,14.26,14.35,81265,0
+QNST.US,D,20100924,000000,14.51,14.65,14.04,14.52,96563,0
+QNST.US,D,20100927,000000,14.5,14.57,14.19,14.27,149787,0
+QNST.US,D,20100928,000000,14.27,14.27,13.79,14,72113,0
+QNST.US,D,20100929,000000,13.98,14.1,13.92,14.03,117505,0
+QNST.US,D,20100930,000000,14.18,15.16,14,14.99,381786,0
+QNST.US,D,20101001,000000,15.07,15.5,15,15.26,230357,0
+QNST.US,D,20101004,000000,15.14,15.35,15.1,15.2,78569,0
+QNST.US,D,20101005,000000,15.37,15.74,15.21,15.6,118604,0
+QNST.US,D,20101006,000000,15.6,15.6,15.13,15.26,84254,0
+QNST.US,D,20101007,000000,15.32,15.32,14.57,14.81,60018,0
+QNST.US,D,20101008,000000,14.89,15.74,14.53,15.59,198568,0
+QNST.US,D,20101011,000000,15.67,15.76,15.19,15.65,68554,0
+QNST.US,D,20101012,000000,15.55,16.16,15.1,16.16,144832,0
+QNST.US,D,20101013,000000,16.21,16.25,15.8,16.12,197107,0
+QNST.US,D,20101014,000000,14.25,14.6,13.91,14.26,729675,0
+QNST.US,D,20101015,000000,14.5,15.39,14.5,15.07,596493,0
+QNST.US,D,20101018,000000,15.1,15.7,14.76,15.57,147969,0
+QNST.US,D,20101019,000000,15.29,15.54,15,15.38,106904,0
+QNST.US,D,20101020,000000,15.47,15.69,15.25,15.54,141277,0
+QNST.US,D,20101021,000000,15.65,15.77,15.15,15.62,46154,0
+QNST.US,D,20101022,000000,15.6,15.78,15.37,15.6,82986,0
+QNST.US,D,20101025,000000,15.72,15.75,15.5,15.55,50554,0
+QNST.US,D,20101026,000000,15.5,15.84,15.26,15.6,125367,0
+QNST.US,D,20101027,000000,15.61,15.82,15.5,15.74,67804,0
+QNST.US,D,20101028,000000,15.85,15.95,15.48,15.54,261868,0
+QNST.US,D,20101029,000000,15.53,15.57,15.06,15.53,108655,0
+QNST.US,D,20101101,000000,15.55,15.77,15.25,15.51,310653,0
+QNST.US,D,20101102,000000,15.68,15.76,15.5,15.71,184066,0
+QNST.US,D,20101103,000000,15.8,15.99,15.33,15.5,159312,0
+QNST.US,D,20101104,000000,16.5,17,15.76,16.03,2231807,0
+QNST.US,D,20101105,000000,16.08,16.08,15.76,16.01,622364,0
+QNST.US,D,20101108,000000,15.96,16.64,15.53,16.48,230948,0
+QNST.US,D,20101109,000000,16.58,17.09,16.25,17.03,243663,0
+QNST.US,D,20101110,000000,17,17.08,16.75,17,318855,0
+QNST.US,D,20101111,000000,16.87,18.16,16.75,17.95,800244,0
+QNST.US,D,20101112,000000,17.84,18.38,17.7,18.2,224225,0
+QNST.US,D,20101115,000000,18.2,19.16,18.1,19.02,589584,0
+QNST.US,D,20101116,000000,18.83,19.13,18.33,18.71,553648,0
+QNST.US,D,20101117,000000,18.76,18.98,18.43,18.74,121488,0
+QNST.US,D,20101118,000000,19,19.7,18.96,19.35,366566,0
+QNST.US,D,20101119,000000,19.4,19.46,19.06,19.2,134117,0
+QNST.US,D,20101122,000000,19.14,19.36,18.66,19.36,162871,0
+QNST.US,D,20101123,000000,19.1,19.46,18.98,19.4,198448,0
+QNST.US,D,20101124,000000,19.55,19.56,19.17,19.49,122181,0
+QNST.US,D,20101126,000000,19.48,19.48,19.37,19.47,58618,0
+QNST.US,D,20101129,000000,19.41,19.75,19.3,19.49,227546,0
+QNST.US,D,20101130,000000,19.4,20,19.33,20,1274255,0
+QNST.US,D,20101201,000000,20,20.22,19.79,20.1,732001,0
+QNST.US,D,20101202,000000,20.31,20.65,19.93,20.61,367509,0
+QNST.US,D,20101203,000000,20.61,21,20.61,20.73,263983,0
+QNST.US,D,20101206,000000,20.51,20.75,20.43,20.64,142047,0
+QNST.US,D,20101207,000000,21,21,20.1,20.95,195654,0
+QNST.US,D,20101208,000000,20.99,21.09,20.73,21.05,260706,0
+QNST.US,D,20101209,000000,21.2,21.38,20.62,20.83,696950,0
+QNST.US,D,20101210,000000,20.86,21.26,20.86,21.23,176402,0
+QNST.US,D,20101213,000000,21.29,21.29,20.91,21.04,109320,0
+QNST.US,D,20101214,000000,21.04,21.2,20.7,20.78,168999,0
+QNST.US,D,20101215,000000,20.75,20.77,20.12,20.33,105095,0
+QNST.US,D,20101216,000000,20.34,21,20.01,20.86,108059,0
+QNST.US,D,20101217,000000,20.75,20.8,19.78,20.27,335115,0
+QNST.US,D,20101220,000000,20.1,20.82,20.1,20.44,157460,0
+QNST.US,D,20101221,000000,20.62,20.67,20.37,20.46,155866,0
+QNST.US,D,20101222,000000,20.45,20.67,19.7,19.75,144227,0
+QNST.US,D,20101223,000000,19.71,20.18,19.64,20.02,75328,0
+QNST.US,D,20101227,000000,19.7,20.01,19.62,19.83,31072,0
+QNST.US,D,20101228,000000,19.8,19.94,19.03,19.12,111228,0
+QNST.US,D,20101229,000000,19.32,19.56,19.11,19.48,84423,0
+QNST.US,D,20101230,000000,19.49,19.52,19.02,19.08,39288,0
+QNST.US,D,20101231,000000,19.19,19.64,19.01,19.21,86078,0
+QNST.US,D,20110103,000000,19.44,19.53,19.06,19.26,294539,0
+QNST.US,D,20110104,000000,19.32,19.56,18.92,19.5,131453,0
+QNST.US,D,20110105,000000,19.5,20.49,19.43,20.42,154612,0
+QNST.US,D,20110106,000000,20.4,22,20.29,21.96,840420,0
+QNST.US,D,20110107,000000,22,22.5,21.73,22.1,1181693,0
+QNST.US,D,20110110,000000,21.89,22,21.55,21.89,265359,0
+QNST.US,D,20110111,000000,21.94,22.45,21.91,22.22,289239,0
+QNST.US,D,20110112,000000,22.5,23.4,22.5,23.03,500980,0
+QNST.US,D,20110113,000000,22.5,23.27,22.34,23.03,779889,0
+QNST.US,D,20110114,000000,23,23,22.57,22.73,387944,0
+QNST.US,D,20110118,000000,22.73,22.74,22.45,22.7,487627,0
+QNST.US,D,20110119,000000,22.56,22.72,22.24,22.3,338199,0
+QNST.US,D,20110120,000000,22.08,22.17,20.97,21.97,443954,0
+QNST.US,D,20110121,000000,21.72,22.36,20.96,22.32,188433,0
+QNST.US,D,20110124,000000,22.35,23.69,22.22,22.53,236604,0
+QNST.US,D,20110125,000000,22.42,22.42,22.13,22.23,230103,0
+QNST.US,D,20110126,000000,22.13,22.63,21.93,22.5,194226,0
+QNST.US,D,20110127,000000,22.41,22.6,22.21,22.51,141353,0
+QNST.US,D,20110128,000000,22.43,22.5,22.26,22.43,464336,0
+QNST.US,D,20110131,000000,22.34,22.64,22.26,22.51,460571,0
+QNST.US,D,20110201,000000,22.59,22.92,22.39,22.82,296086,0
+QNST.US,D,20110202,000000,22.85,23.18,22.85,23.12,678926,0
+QNST.US,D,20110203,000000,23.99,23.99,22.49,23.34,592695,0
+QNST.US,D,20110204,000000,23.49,23.59,23.21,23.39,435975,0
+QNST.US,D,20110207,000000,23.36,23.57,23.21,23.55,281491,0
+QNST.US,D,20110208,000000,23.55,23.57,23.1,23.3,142773,0
+QNST.US,D,20110209,000000,23.26,23.48,22.99,23.07,117810,0
+QNST.US,D,20110210,000000,22.96,23.3,22.72,23.25,117391,0
+QNST.US,D,20110211,000000,23.25,23.39,23.11,23.25,78164,0
+QNST.US,D,20110214,000000,23.3,24.91,23.22,24.12,794515,0
+QNST.US,D,20110215,000000,24.46,24.6,23.8,23.84,433359,0
+QNST.US,D,20110216,000000,24.01,24.05,23.82,23.85,90591,0
+QNST.US,D,20110218,000000,23.53,23.9,23.28,23.54,123215,0
+QNST.US,D,20110222,000000,23.4,23.4,22.09,22.78,289536,0
+QNST.US,D,20110223,000000,22.85,22.88,21.9,22.22,211813,0
+QNST.US,D,20110224,000000,22.2,22.2,21.75,21.82,228556,0
+QNST.US,D,20110225,000000,22.27,22.79,21.81,22.57,371017,0
+QNST.US,D,20110228,000000,22.8,22.82,21.32,21.79,641496,0
+QNST.US,D,20110301,000000,21.87,22.17,21.49,21.69,253029,0
+QNST.US,D,20110302,000000,21.53,22.65,21.3,22.36,184770,0
+QNST.US,D,20110303,000000,22.64,22.97,22.63,22.95,170300,0
+QNST.US,D,20110304,000000,22.93,23.69,22.93,23.64,223951,0
+QNST.US,D,20110307,000000,23.86,24.74,23.15,23.48,407086,0
+QNST.US,D,20110308,000000,23.53,23.96,23.09,23.67,183012,0
+QNST.US,D,20110309,000000,23.43,23.95,23.43,23.83,141439,0
+QNST.US,D,20110310,000000,23.68,23.68,23,23.37,155665,0
+QNST.US,D,20110311,000000,23.37,23.92,23.3,23.34,150961,0
+QNST.US,D,20110314,000000,23.36,23.69,23.2,23.23,122281,0
+QNST.US,D,20110315,000000,22.61,23.48,22.03,23.24,180838,0
+QNST.US,D,20110316,000000,23.24,23.73,22.39,22.56,228543,0
+QNST.US,D,20110317,000000,22.94,23.53,22.11,22.15,177379,0
+QNST.US,D,20110318,000000,22.43,23.07,22.25,22.94,177542,0
+QNST.US,D,20110321,000000,22.95,23.75,22.5,23.46,151412,0
+QNST.US,D,20110322,000000,23.25,23.55,23.07,23.09,136517,0
+QNST.US,D,20110323,000000,23.14,23.14,20.93,22.61,747558,0
+QNST.US,D,20110324,000000,22.58,23.3,22.39,22.71,293906,0
+QNST.US,D,20110325,000000,22.73,23.03,22.41,22.55,110150,0
+QNST.US,D,20110328,000000,22.67,22.9,22.51,22.62,70275,0
+QNST.US,D,20110329,000000,22.45,22.67,21.57,21.61,161962,0
+QNST.US,D,20110330,000000,21.88,22.58,21.65,22.41,225726,0
+QNST.US,D,20110331,000000,22.87,23.35,22.45,22.73,239591,0
+QNST.US,D,20110401,000000,22.95,22.98,22.16,22.22,97497,0
+QNST.US,D,20110404,000000,22.05,22.34,21.66,21.67,174731,0
+QNST.US,D,20110405,000000,21.61,21.65,21.21,21.61,217516,0
+QNST.US,D,20110406,000000,21.51,21.64,20.75,20.95,265069,0
+QNST.US,D,20110407,000000,20.86,21.43,20.39,20.45,230408,0
+QNST.US,D,20110408,000000,20.48,20.48,19.76,20.28,400401,0
+QNST.US,D,20110411,000000,20.25,20.26,19.86,19.93,216964,0
+QNST.US,D,20110412,000000,19.79,19.79,18.77,19.52,394613,0
+QNST.US,D,20110413,000000,19.76,20.72,19.7,20.53,401410,0
+QNST.US,D,20110414,000000,20.35,20.35,19.49,19.58,300906,0
+QNST.US,D,20110415,000000,19.71,19.74,19.48,19.69,215582,0
+QNST.US,D,20110418,000000,18.72,19.11,18,18.76,624437,0
+QNST.US,D,20110419,000000,18.89,18.94,18.41,18.47,329627,0
+QNST.US,D,20110420,000000,18.74,18.74,18.07,18.45,268631,0
+QNST.US,D,20110421,000000,18.48,18.63,18.03,18.35,143545,0
+QNST.US,D,20110425,000000,18.09,18.6,18.06,18.37,184146,0
+QNST.US,D,20110426,000000,18.43,18.44,17.7,17.81,335074,0
+QNST.US,D,20110427,000000,17.74,18.14,17.51,18,411460,0
+QNST.US,D,20110428,000000,17.98,18.19,17.91,18.07,101805,0
+QNST.US,D,20110429,000000,18.14,18.21,18.02,18.08,97092,0
+QNST.US,D,20110502,000000,18.23,19.06,18.15,18.66,338807,0
+QNST.US,D,20110503,000000,18.72,19.12,18.53,18.75,426898,0
+QNST.US,D,20110504,000000,18.7,18.8,17.69,17.83,426280,0
+QNST.US,D,20110505,000000,20.22,20.4,18.5,19.61,1339436,0
+QNST.US,D,20110506,000000,19.69,19.71,18.73,18.82,330355,0
+QNST.US,D,20110509,000000,18.66,18.66,17.32,17.66,668615,0
+QNST.US,D,20110510,000000,17.57,17.95,17.46,17.77,347474,0
+QNST.US,D,20110511,000000,17.97,17.97,17.15,17.2,358481,0
+QNST.US,D,20110512,000000,17.12,17.16,16.51,16.59,289277,0
+QNST.US,D,20110513,000000,16.56,16.79,16.03,16.22,531002,0
+QNST.US,D,20110516,000000,16.14,16.33,15.89,16,422537,0
+QNST.US,D,20110517,000000,16.08,16.08,15.44,15.61,614636,0
+QNST.US,D,20110518,000000,15.59,15.75,15.38,15.47,328200,0
+QNST.US,D,20110519,000000,15.36,15.72,15.18,15.3,376755,0
+QNST.US,D,20110520,000000,15.35,15.35,14.81,14.89,503816,0
+QNST.US,D,20110523,000000,14.78,14.78,14.34,14.36,505138,0
+QNST.US,D,20110524,000000,14.74,15.04,14.54,14.65,373968,0
+QNST.US,D,20110525,000000,14.6,15,14.35,15,650914,0
+QNST.US,D,20110526,000000,15,15.28,14.92,15.26,221424,0
+QNST.US,D,20110527,000000,15.29,15.84,15.28,15.51,441046,0
+QNST.US,D,20110531,000000,15.57,15.7,15.31,15.46,283032,0
+QNST.US,D,20110601,000000,15.4,15.58,15.2,15.2,365525,0
+QNST.US,D,20110602,000000,15.35,16.36,15.29,15.32,528593,0
+QNST.US,D,20110603,000000,15.46,15.46,14.78,14.97,360452,0
+QNST.US,D,20110606,000000,14.94,15.23,14.13,14.55,365634,0
+QNST.US,D,20110607,000000,14.55,14.79,14.41,14.67,383314,0
+QNST.US,D,20110608,000000,11.8,12.25,10.97,11.16,4377254,0
+QNST.US,D,20110609,000000,11.19,11.33,10.76,10.88,1088686,0
+QNST.US,D,20110610,000000,10.86,11.24,10.68,11.15,1518585,0
+QNST.US,D,20110613,000000,11.13,11.34,10.86,10.97,566130,0
+QNST.US,D,20110614,000000,11.07,11.43,10.89,11.42,329383,0
+QNST.US,D,20110615,000000,11.52,11.61,11.27,11.4,547108,0
+QNST.US,D,20110616,000000,11.3,11.63,11.22,11.61,426359,0
+QNST.US,D,20110617,000000,11.81,11.97,11.42,11.6,387543,0
+QNST.US,D,20110620,000000,11.53,11.69,11.22,11.27,297833,0
+QNST.US,D,20110621,000000,11.25,12.1,11.06,12.03,405506,0
+QNST.US,D,20110622,000000,11.93,12.5,11.64,12.18,412201,0
+QNST.US,D,20110623,000000,12.43,12.43,11.89,12.12,655609,0
+QNST.US,D,20110624,000000,12.16,12.68,12.07,12.46,3530473,0
+QNST.US,D,20110627,000000,12.55,12.55,12.15,12.3,520447,0
+QNST.US,D,20110628,000000,12.37,12.38,11.93,12.07,389211,0
+QNST.US,D,20110629,000000,12.33,12.81,11.97,12.75,508476,0
+QNST.US,D,20110630,000000,12.67,13.1,12.65,12.98,600814,0
+QNST.US,D,20110701,000000,12.9,13.24,12.83,13.16,340999,0
+QNST.US,D,20110705,000000,13.11,13.11,12.64,12.94,534515,0
+QNST.US,D,20110706,000000,12.89,13.08,12.86,13,309292,0
+QNST.US,D,20110707,000000,13,13.8,13,13.61,647311,0
+QNST.US,D,20110708,000000,13.49,13.5,12.93,13.12,580891,0
+QNST.US,D,20110711,000000,13.06,13.1,12.69,12.95,403586,0
+QNST.US,D,20110712,000000,12.92,13.2,12.78,13,346669,0
+QNST.US,D,20110713,000000,13.06,13.34,12.55,13.13,260165,0
+QNST.US,D,20110714,000000,13.14,13.46,12.39,12.44,173291,0
+QNST.US,D,20110715,000000,12.51,12.74,12.43,12.66,151651,0
+QNST.US,D,20110718,000000,12.6,12.6,12.01,12.09,172544,0
+QNST.US,D,20110719,000000,12.22,12.97,12.22,12.92,239951,0
+QNST.US,D,20110720,000000,12.91,12.91,12.55,12.68,284809,0
+QNST.US,D,20110721,000000,12.75,12.97,12.57,12.9,125495,0
+QNST.US,D,20110722,000000,12.72,12.98,12.57,12.66,185649,0
+QNST.US,D,20110725,000000,12.52,12.91,12.52,12.74,122370,0
+QNST.US,D,20110726,000000,12.79,12.83,12.58,12.68,116584,0
+QNST.US,D,20110727,000000,12.81,12.81,12.38,12.6,187084,0
+QNST.US,D,20110728,000000,12.63,12.75,12.49,12.52,652554,0
+QNST.US,D,20110729,000000,12.39,12.8,12.29,12.49,170392,0
+QNST.US,D,20110801,000000,12.76,12.76,11.97,12.36,254257,0
+QNST.US,D,20110802,000000,12.28,12.41,11.55,11.6,230153,0
+QNST.US,D,20110803,000000,11.63,12.05,11.28,12.02,299438,0
+QNST.US,D,20110804,000000,11.79,12.05,11.67,11.67,375888,0
+QNST.US,D,20110805,000000,11.91,12.02,11.07,11.35,553539,0
+QNST.US,D,20110808,000000,11.15,11.26,10.61,10.68,691393,0
+QNST.US,D,20110809,000000,10.93,11.64,10.51,11.15,1008408,0
+QNST.US,D,20110810,000000,11.94,11.94,10.58,11.02,505837,0
+QNST.US,D,20110811,000000,11.96,13.48,11.84,13.05,1563702,0
+QNST.US,D,20110812,000000,13.3,13.34,12.65,13.22,480423,0
+QNST.US,D,20110815,000000,13.15,13.49,12.66,12.9,314654,0
+QNST.US,D,20110816,000000,12.74,13.04,12.41,12.67,240726,0
+QNST.US,D,20110817,000000,12.69,12.72,12.09,12.27,234066,0
+QNST.US,D,20110818,000000,11.81,11.9,11.49,11.61,430643,0
+QNST.US,D,20110819,000000,11.41,11.77,11.18,11.36,590297,0
+QNST.US,D,20110822,000000,11.66,11.76,11.05,11.36,398769,0
+QNST.US,D,20110823,000000,11.36,11.36,10.96,11.17,642378,0
+QNST.US,D,20110824,000000,11.17,11.25,10.89,11.1,176202,0
+QNST.US,D,20110825,000000,11.19,11.19,10.17,10.3,646317,0
+QNST.US,D,20110826,000000,10.32,10.81,10.12,10.52,786444,0
+QNST.US,D,20110829,000000,10.67,11.03,10.63,10.98,377443,0
+QNST.US,D,20110830,000000,10.91,12.49,10.91,12.36,686136,0
+QNST.US,D,20110831,000000,12.39,12.48,11.82,12.06,319234,0
+QNST.US,D,20110901,000000,12.09,12.12,11.24,11.28,227919,0
+QNST.US,D,20110902,000000,11.15,11.15,10.81,10.93,195576,0
+QNST.US,D,20110906,000000,11.41,11.41,10.5,10.8,291429,0
+QNST.US,D,20110907,000000,11,11.36,10.97,11.2,184293,0
+QNST.US,D,20110908,000000,10.98,11.24,10.85,10.98,161209,0
+QNST.US,D,20110909,000000,10.92,10.92,10.6,10.75,278442,0
+QNST.US,D,20110912,000000,10.68,10.99,10.5,10.87,177520,0
+QNST.US,D,20110913,000000,10.9,11.31,10.78,10.94,238683,0
+QNST.US,D,20110914,000000,11.02,11.8,10.97,11.57,202554,0
+QNST.US,D,20110915,000000,11.69,11.69,11.11,11.11,577307,0
+QNST.US,D,20110916,000000,11.19,11.29,10.8,10.98,280644,0
+QNST.US,D,20110919,000000,10.81,10.83,10.5,10.76,245624,0
+QNST.US,D,20110920,000000,10.7,10.84,10.49,10.55,246730,0
+QNST.US,D,20110921,000000,10.49,10.66,10.45,10.5,252054,0
+QNST.US,D,20110922,000000,10.4,10.68,10.16,10.63,420599,0
+QNST.US,D,20110923,000000,10.44,10.97,10.44,10.88,485844,0
+QNST.US,D,20110926,000000,11.1,11.39,10.85,11.35,315897,0
+QNST.US,D,20110927,000000,11.58,11.8,11.39,11.59,422190,0
+QNST.US,D,20110928,000000,11.52,11.68,10.82,10.87,369597,0
+QNST.US,D,20110929,000000,11.24,11.24,10.48,10.7,564123,0
+QNST.US,D,20110930,000000,10.6,10.69,10.35,10.35,301406,0
+QNST.US,D,20111003,000000,10.15,10.51,10.03,10.04,370849,0
+QNST.US,D,20111004,000000,10.21,10.87,10.06,10.65,525459,0
+QNST.US,D,20111005,000000,10.71,11.65,10.58,11.29,625910,0
+QNST.US,D,20111006,000000,10.95,11.65,10.95,11.32,293582,0
+QNST.US,D,20111007,000000,11.24,11.35,10.7,11.03,186997,0
+QNST.US,D,20111010,000000,11.24,11.5,11.19,11.45,224814,0
+QNST.US,D,20111011,000000,11.33,11.87,11.33,11.72,208804,0
+QNST.US,D,20111012,000000,11.6,12,11.6,11.85,151719,0
+QNST.US,D,20111013,000000,11.83,12.29,11.78,12.12,112367,0
+QNST.US,D,20111014,000000,12.64,12.64,11.91,12.19,145282,0
+QNST.US,D,20111017,000000,12.06,12.06,11.58,11.66,256656,0
+QNST.US,D,20111018,000000,11.65,11.77,11.11,11.57,374524,0
+QNST.US,D,20111019,000000,11.69,11.75,11.28,11.36,412138,0
+QNST.US,D,20111020,000000,11.2,11.53,11.17,11.35,358022,0
+QNST.US,D,20111021,000000,11.54,11.54,10.83,10.96,805494,0
+QNST.US,D,20111024,000000,11.01,11.33,10.85,11.16,717057,0
+QNST.US,D,20111025,000000,11.15,11.29,10.75,10.8,241714,0
+QNST.US,D,20111026,000000,10.91,11.07,10.55,11.02,235785,0
+QNST.US,D,20111027,000000,11.12,12.02,11.12,11.87,280119,0
+QNST.US,D,20111028,000000,11.86,12.39,11.86,12,131072,0
+QNST.US,D,20111031,000000,11.81,11.81,11.4,11.49,232893,0
+QNST.US,D,20111101,000000,11.06,11.43,11.06,11.2,231388,0
+QNST.US,D,20111102,000000,11.32,11.37,11.11,11.25,152323,0
+QNST.US,D,20111103,000000,11.31,11.35,10.98,11.26,185978,0
+QNST.US,D,20111104,000000,11.23,11.29,11.05,11.18,105201,0
+QNST.US,D,20111107,000000,11.15,11.15,10.8,11.1,154977,0
+QNST.US,D,20111108,000000,9.5,9.9,8.91,9.2,2146805,0
+QNST.US,D,20111109,000000,8.92,8.99,8.8,8.84,369672,0
+QNST.US,D,20111110,000000,8.98,8.98,8.57,8.61,858574,0
+QNST.US,D,20111111,000000,8.74,8.82,8.63,8.7,390181,0
+QNST.US,D,20111114,000000,8.63,8.77,8.44,8.73,312953,0
+QNST.US,D,20111115,000000,8.67,9.14,8.67,9.1,192987,0
+QNST.US,D,20111116,000000,9.15,9.58,9.06,9.41,311108,0
+QNST.US,D,20111117,000000,9.44,9.59,9.17,9.22,176001,0
+QNST.US,D,20111118,000000,9.31,9.38,9.14,9.18,169387,0
+QNST.US,D,20111121,000000,9.09,9.2,8.73,9.16,238713,0
+QNST.US,D,20111122,000000,9.17,9.49,8.88,8.89,141741,0
+QNST.US,D,20111123,000000,8.9,8.98,8.72,8.82,174666,0
+QNST.US,D,20111125,000000,8.86,8.97,8.43,8.44,84099,0
+QNST.US,D,20111128,000000,8.55,8.99,8.55,8.97,239477,0
+QNST.US,D,20111129,000000,8.89,9.11,8.81,8.93,126778,0
+QNST.US,D,20111130,000000,9.18,9.31,9.1,9.26,472767,0
+QNST.US,D,20111201,000000,9.23,9.32,9.04,9.13,229438,0
+QNST.US,D,20111202,000000,9.25,9.3,9.17,9.2,234582,0
+QNST.US,D,20111205,000000,9.29,9.59,9.25,9.58,261526,0
+QNST.US,D,20111206,000000,9.58,9.67,9.44,9.61,178283,0
+QNST.US,D,20111207,000000,9.54,9.72,9.46,9.69,142063,0
+QNST.US,D,20111208,000000,9.59,9.69,9.23,9.28,239322,0
+QNST.US,D,20111209,000000,9.32,9.48,9.32,9.44,184294,0
+QNST.US,D,20111212,000000,9.31,9.58,9.26,9.39,157938,0
+QNST.US,D,20111213,000000,9.49,9.56,9.35,9.39,189339,0
+QNST.US,D,20111214,000000,9.34,9.44,9,9.02,238480,0
+QNST.US,D,20111215,000000,9.19,9.5,9.19,9.5,166145,0
+QNST.US,D,20111216,000000,9.55,9.99,9.55,9.7,264143,0
+QNST.US,D,20111219,000000,9.72,9.9,9.72,9.83,218626,0
+QNST.US,D,20111220,000000,9.97,10.11,9.91,9.98,294776,0
+QNST.US,D,20111221,000000,9.75,10,9.71,9.81,113471,0
+QNST.US,D,20111222,000000,9.86,10.24,9.86,10.12,93930,0
+QNST.US,D,20111223,000000,10.06,10.25,9.9,9.98,80165,0
+QNST.US,D,20111227,000000,10.07,10.07,9.83,9.86,60669,0
+QNST.US,D,20111228,000000,9.86,9.93,9.41,9.48,191943,0
+QNST.US,D,20111229,000000,9.55,9.76,9.4,9.59,183321,0
+QNST.US,D,20111230,000000,9.6,9.62,9.36,9.36,136074,0
+QNST.US,D,20120103,000000,9.61,10.05,9.38,9.92,241056,0
+QNST.US,D,20120104,000000,9.85,9.98,9.66,9.72,122719,0
+QNST.US,D,20120105,000000,9.65,10,9.57,9.96,219473,0
+QNST.US,D,20120106,000000,9.98,10.04,9.82,9.85,172603,0
+QNST.US,D,20120109,000000,9.9,9.98,9.72,9.88,140398,0
+QNST.US,D,20120110,000000,9.99,10.05,9.9,9.95,162813,0
+QNST.US,D,20120111,000000,9.93,10.02,9.86,9.98,203242,0
+QNST.US,D,20120112,000000,9.95,10.19,9.88,10.09,161527,0
+QNST.US,D,20120113,000000,9.97,10.15,9.86,10.13,117820,0
+QNST.US,D,20120117,000000,10.16,10.18,9.65,9.73,168964,0
+QNST.US,D,20120118,000000,9.73,10,9.68,9.75,205578,0
+QNST.US,D,20120119,000000,9.75,9.99,9.7,9.76,225626,0
+QNST.US,D,20120120,000000,9.79,10.01,9.73,9.96,130679,0
+QNST.US,D,20120123,000000,10.01,10.05,9.84,9.89,62583,0
+QNST.US,D,20120124,000000,9.86,10.01,9.72,9.81,156660,0
+QNST.US,D,20120125,000000,10.03,10.03,9.83,9.9,120857,0
+QNST.US,D,20120126,000000,9.91,9.99,9.67,9.74,136771,0
+QNST.US,D,20120127,000000,9.74,10,9.7,10,163826,0
+QNST.US,D,20120130,000000,9.94,9.99,9.68,9.78,156498,0
+QNST.US,D,20120131,000000,9.85,9.97,9.51,9.62,228545,0
+QNST.US,D,20120201,000000,9.65,9.97,9.38,9.81,665711,0
+QNST.US,D,20120202,000000,8.62,10.04,8.6,9.92,486945,0
+QNST.US,D,20120203,000000,9.98,10.31,9.98,10.21,323181,0
+QNST.US,D,20120206,000000,10.14,10.74,9.97,10.58,245975,0
+QNST.US,D,20120207,000000,10.6,10.61,9.81,9.88,279447,0
+QNST.US,D,20120208,000000,10,10.36,9.8,10.34,308466,0
+QNST.US,D,20120209,000000,10.47,10.7,10.39,10.59,230981,0
+QNST.US,D,20120210,000000,10.51,10.7,10.42,10.55,264337,0
+QNST.US,D,20120213,000000,10.65,10.7,10.5,10.61,321699,0
+QNST.US,D,20120214,000000,10.6,11.07,10.6,11.06,370079,0
+QNST.US,D,20120215,000000,11.05,11.16,10.91,11,154422,0
+QNST.US,D,20120216,000000,10.98,11.37,10.97,11.33,115825,0
+QNST.US,D,20120217,000000,11.38,11.38,11,11.11,182434,0
+QNST.US,D,20120221,000000,11.12,11.18,10.99,11,101392,0
+QNST.US,D,20120222,000000,11.04,11.19,10.96,11.03,205969,0
+QNST.US,D,20120223,000000,10.99,11.16,10.94,11.07,122935,0
+QNST.US,D,20120224,000000,11.1,11.11,10.96,11.02,76507,0
+QNST.US,D,20120227,000000,10.96,11.05,10.8,10.98,107444,0
+QNST.US,D,20120228,000000,10.98,11,10.82,10.94,214026,0
+QNST.US,D,20120229,000000,11,11.01,10.45,10.45,221725,0
+QNST.US,D,20120301,000000,10.52,10.69,10.33,10.41,203444,0
+QNST.US,D,20120302,000000,10.42,10.5,9.93,9.98,224711,0
+QNST.US,D,20120305,000000,9.89,10.21,9.85,10.14,168887,0
+QNST.US,D,20120306,000000,9.82,10.02,9.82,9.9,281096,0
+QNST.US,D,20120307,000000,9.91,10.09,9.91,9.93,183325,0
+QNST.US,D,20120308,000000,10,10.23,9.98,10.17,263594,0
+QNST.US,D,20120309,000000,10.18,10.48,9.98,10.01,376778,0
+QNST.US,D,20120312,000000,9.96,10.1,9.68,9.71,208012,0
+QNST.US,D,20120313,000000,10,10,9.71,9.75,268045,0
+QNST.US,D,20120314,000000,9.75,9.96,9.53,9.59,229515,0
+QNST.US,D,20120315,000000,9.49,9.65,9.39,9.45,359115,0
+QNST.US,D,20120316,000000,9.37,9.77,9.34,9.74,620009,0
+QNST.US,D,20120319,000000,9.76,10.03,9.73,9.93,235907,0
+QNST.US,D,20120320,000000,9.92,10.02,9.73,9.77,268861,0
+QNST.US,D,20120321,000000,9.64,10.02,9.64,9.88,1689187,0
+QNST.US,D,20120322,000000,9.73,9.8,9.56,9.74,462762,0
+QNST.US,D,20120323,000000,9.77,10.12,9.73,10.1,363473,0
+QNST.US,D,20120326,000000,10.19,10.49,10.19,10.42,183817,0
+QNST.US,D,20120327,000000,10.28,10.49,10.2,10.33,1513639,0
+QNST.US,D,20120328,000000,10.32,10.39,10.13,10.36,311442,0
+QNST.US,D,20120329,000000,10.28,10.44,10.11,10.38,404801,0
+QNST.US,D,20120330,000000,10.48,10.58,10.27,10.49,459949,0
+QNST.US,D,20120402,000000,10.44,10.93,10.4,10.84,662224,0
+QNST.US,D,20120403,000000,10.81,10.91,10.73,10.74,239600,0
+QNST.US,D,20120404,000000,10.6,10.6,10.48,10.51,183603,0
+QNST.US,D,20120405,000000,10.45,10.79,10.44,10.74,321644,0
+QNST.US,D,20120409,000000,10.54,10.79,10.49,10.69,484894,0
+QNST.US,D,20120410,000000,10.67,10.83,10.48,10.62,876310,0
+QNST.US,D,20120411,000000,10.65,11.38,10.64,11.14,812550,0
+QNST.US,D,20120412,000000,11.15,11.41,11.01,11.37,294106,0
+QNST.US,D,20120413,000000,11.33,11.84,11.19,11.59,480039,0
+QNST.US,D,20120416,000000,11.61,11.83,11.5,11.65,543380,0
+QNST.US,D,20120417,000000,11.71,11.78,11.63,11.67,195675,0
+QNST.US,D,20120418,000000,11.6,11.9,11.31,11.34,478682,0
+QNST.US,D,20120419,000000,11.39,11.59,11.26,11.37,189371,0
+QNST.US,D,20120420,000000,11.52,11.81,11.39,11.55,256190,0
+QNST.US,D,20120423,000000,11.35,11.48,10.84,10.99,257339,0
+QNST.US,D,20120424,000000,10.98,10.98,10.58,10.6,460834,0
+QNST.US,D,20120425,000000,10.74,10.86,10.51,10.73,303502,0
+QNST.US,D,20120426,000000,10.7,10.78,10.53,10.64,121649,0
+QNST.US,D,20120427,000000,10.63,10.87,10.53,10.82,134989,0
+QNST.US,D,20120430,000000,10.83,10.83,10.48,10.51,336297,0
+QNST.US,D,20120501,000000,8.77,9.18,8.76,9.17,1206735,0
+QNST.US,D,20120502,000000,9.17,9.28,8.74,9.25,856082,0
+QNST.US,D,20120503,000000,9.19,9.19,8.53,8.61,235836,0
+QNST.US,D,20120504,000000,8.54,8.56,8.13,8.2,167427,0
+QNST.US,D,20120507,000000,8.15,8.15,7.96,8.1,186982,0
+QNST.US,D,20120508,000000,8.02,8.1,7.91,8.04,128829,0
+QNST.US,D,20120509,000000,7.97,8.13,7.91,8.03,103199,0
+QNST.US,D,20120510,000000,8.1,8.31,8,8.05,128018,0
+QNST.US,D,20120511,000000,7.96,8.06,7.9,8.03,128159,0
+QNST.US,D,20120514,000000,7.93,8.03,7.82,7.89,82128,0
+QNST.US,D,20120515,000000,7.87,8.13,7.8,7.94,81209,0
+QNST.US,D,20120516,000000,7.95,8.13,7.88,8.03,91445,0
+QNST.US,D,20120517,000000,8.03,8.36,7.93,8.19,164838,0
+QNST.US,D,20120518,000000,8.18,8.32,7.96,8.03,218449,0
+QNST.US,D,20120521,000000,8.01,8.32,7.9,8.22,92947,0
+QNST.US,D,20120522,000000,8.22,8.3,7.95,8.01,114716,0
+QNST.US,D,20120523,000000,7.91,8.07,7.82,8.04,120695,0
+QNST.US,D,20120524,000000,8.04,8.1,7.9,7.96,157545,0
+QNST.US,D,20120525,000000,7.95,8.08,7.86,8.07,130550,0
+QNST.US,D,20120529,000000,8.09,8.2,7.94,8.11,143466,0
+QNST.US,D,20120530,000000,8.02,8.15,7.93,8.01,139037,0
+QNST.US,D,20120531,000000,8,8.19,7.92,8.11,382660,0
+QNST.US,D,20120601,000000,7.98,8.33,7.83,8.25,233219,0
+QNST.US,D,20120604,000000,8.28,8.49,8.13,8.48,208490,0
+QNST.US,D,20120605,000000,8.41,8.47,8.19,8.41,278737,0
+QNST.US,D,20120606,000000,8.47,8.62,8.33,8.54,139535,0
+QNST.US,D,20120607,000000,8.65,8.65,8.37,8.62,195090,0
+QNST.US,D,20120608,000000,8.6,9,8.55,8.9,459972,0
+QNST.US,D,20120611,000000,8.96,9.03,8.79,8.8,244082,0
+QNST.US,D,20120612,000000,8.84,9.01,8.83,8.93,155722,0
+QNST.US,D,20120613,000000,8.86,9.13,8.85,8.95,224857,0
+QNST.US,D,20120614,000000,8.91,9.08,8.86,8.98,154158,0
+QNST.US,D,20120615,000000,8.94,9.06,8.92,9,220457,0
+QNST.US,D,20120618,000000,8.95,9.14,8.86,9.03,175956,0
+QNST.US,D,20120619,000000,9.02,9.23,9.02,9.09,151221,0
+QNST.US,D,20120620,000000,9.05,9.24,8.96,9.13,406030,0
+QNST.US,D,20120621,000000,9.59,9.85,9.41,9.43,806779,0
+QNST.US,D,20120622,000000,9.4,9.51,9.19,9.35,1421088,0
+QNST.US,D,20120625,000000,9.22,9.45,9.04,9.41,322715,0
+QNST.US,D,20120626,000000,9.41,9.44,9.15,9.27,268937,0
+QNST.US,D,20120627,000000,9.27,9.62,9.22,9.32,3698488,0
+QNST.US,D,20120628,000000,9.26,9.29,8.67,8.86,313492,0
+QNST.US,D,20120629,000000,9.04,9.31,8.98,9.26,355756,0
+QNST.US,D,20120702,000000,9.24,9.46,9.19,9.45,250020,0
+QNST.US,D,20120703,000000,9.46,9.74,9.46,9.71,230174,0
+QNST.US,D,20120705,000000,9.6,9.93,9.6,9.89,312795,0
+QNST.US,D,20120706,000000,9.78,9.94,9.73,9.89,223475,0
+QNST.US,D,20120709,000000,9.84,10.03,9.84,9.95,326600,0
+QNST.US,D,20120710,000000,9.95,10.04,9.71,9.76,150792,0
+QNST.US,D,20120711,000000,9.74,9.98,9.74,9.92,180418,0
+QNST.US,D,20120712,000000,9.82,9.9,9.63,9.79,147913,0
+QNST.US,D,20120713,000000,9.78,10.1,9.78,10.05,158189,0
+QNST.US,D,20120716,000000,9.99,10.06,9.93,10.01,150700,0
+QNST.US,D,20120717,000000,9.55,9.845,9.43,9.78,519520,0
+QNST.US,D,20120718,000000,9.73,10.05,9.63,9.96,453585,0
+QNST.US,D,20120719,000000,9.95,10.15,9.93,10.05,251273,0
+QNST.US,D,20120720,000000,9.98,10.03,9.79,9.99,189057,0
+QNST.US,D,20120723,000000,9.83,9.83,9.59,9.62,105453,0
+QNST.US,D,20120724,000000,9.67,9.67,9.16,9.21,117701,0
+QNST.US,D,20120725,000000,9.28,9.35,9.08,9.34,99963,0
+QNST.US,D,20120726,000000,9.43,9.43,9.01,9.16,159142,0
+QNST.US,D,20120727,000000,9.22,9.66,8.93,9.64,138951,0
+QNST.US,D,20120730,000000,9.63,9.74,9.44,9.45,138716,0
+QNST.US,D,20120731,000000,9.41,9.57,9.06,9.07,259067,0
+QNST.US,D,20120801,000000,8.06,9.74,8.06,8.88,224282,0
+QNST.US,D,20120802,000000,8.84,9.0931,8.58,8.59,122299,0
+QNST.US,D,20120803,000000,8.66,8.88,8.55,8.8,137633,0
+QNST.US,D,20120806,000000,8.8,9.22,8.69,8.84,230672,0
+QNST.US,D,20120807,000000,8.87,9.21,8.84,8.86,152628,0
+QNST.US,D,20120808,000000,8.84,9.05,8.74,8.94,144769,0
+QNST.US,D,20120809,000000,8.92,9.1,8.85,9.04,118135,0
+QNST.US,D,20120810,000000,9,9.02,8.76,8.81,135679,0
+QNST.US,D,20120813,000000,8.78,8.89,8.54,8.77,61558,0
+QNST.US,D,20120814,000000,8.8,8.8,8.57,8.66,123617,0
+QNST.US,D,20120815,000000,8.62,8.73,8.54,8.66,134070,0
+QNST.US,D,20120816,000000,8.65,8.7,8.51,8.68,234109,0
+QNST.US,D,20120817,000000,8.65,8.76,8.58,8.72,181014,0
+QNST.US,D,20120820,000000,8.66,8.74,8.45,8.5,237046,0
+QNST.US,D,20120821,000000,8.5,8.64,8.4,8.43,153050,0
+QNST.US,D,20120822,000000,8.4,8.46,8.28,8.4,66183,0
+QNST.US,D,20120823,000000,8.39,8.39,8.22,8.3,141138,0
+QNST.US,D,20120824,000000,8.26,8.41,8.24,8.34,114053,0
+QNST.US,D,20120827,000000,8.34,8.47,8.24,8.37,134257,0
+QNST.US,D,20120828,000000,8.35,8.62,8.29,8.55,200147,0
+QNST.US,D,20120829,000000,8.59,8.61,8.44,8.49,110356,0
+QNST.US,D,20120830,000000,8.44,8.58,8.358,8.415,100456,0
+QNST.US,D,20120831,000000,8.49,8.59,8.23,8.57,151873,0
+QNST.US,D,20120904,000000,8.53,8.63,8.18,8.3,142987,0
+QNST.US,D,20120905,000000,8.32,8.41,8.16,8.29,175954,0
+QNST.US,D,20120906,000000,8.35,8.72,8.3,8.5198,155186,0
+QNST.US,D,20120907,000000,8.59,8.66,8.48,8.6,184309,0
+QNST.US,D,20120910,000000,8.57,8.78,8.51,8.63,122302,0
+QNST.US,D,20120911,000000,8.65,8.7,8.57,8.66,74635,0
+QNST.US,D,20120912,000000,8.67,8.76,8.53,8.59,65470,0
+QNST.US,D,20120913,000000,8.59,8.63,8.51,8.6,116035,0
+QNST.US,D,20120914,000000,8.65,8.8,8.58,8.73,151619,0
+QNST.US,D,20120917,000000,8.7,8.78,8.58,8.68,102600,0
+QNST.US,D,20120918,000000,8.65,8.75,8.54,8.7,64176,0
+QNST.US,D,20120919,000000,8.68,8.75,8.525,8.56,85693,0
+QNST.US,D,20120920,000000,8.51,8.55,8.29,8.29,59950,0
+QNST.US,D,20120921,000000,8.41,8.558,8.11,8.37,393502,0
+QNST.US,D,20120924,000000,8.35,8.95,8.35,8.87,118405,0
+QNST.US,D,20120925,000000,8.9,9.09,8.49,8.55,155719,0
+QNST.US,D,20120926,000000,8.56,8.59,8.28,8.32,97800,0
+QNST.US,D,20120927,000000,8.36,8.77,8.33,8.55,129245,0
+QNST.US,D,20120928,000000,8.48,8.55,8.36,8.39,89523,0
+QNST.US,D,20121001,000000,8.45,8.72,8.38,8.65,103088,0
+QNST.US,D,20121002,000000,8.7,8.76,8.63,8.66,72576,0
+QNST.US,D,20121003,000000,8.67,8.81,8.59,8.63,68730,0
+QNST.US,D,20121004,000000,8.63,8.7,8.35,8.66,61117,0
+QNST.US,D,20121005,000000,8.66,8.81,8.2999,8.38,104439,0
+QNST.US,D,20121008,000000,8.33,8.43,8.28,8.36,48071,0
+QNST.US,D,20121009,000000,8.34,8.35,8.03,8.15,60346,0
+QNST.US,D,20121010,000000,8.13,8.26,8.08,8.21,41147,0
+QNST.US,D,20121011,000000,8.23,8.44,8.12,8.15,90614,0
+QNST.US,D,20121012,000000,8.12,8.25,7.99,8.21,125096,0
+QNST.US,D,20121015,000000,8.21,8.255,8.04,8.15,43929,0
+QNST.US,D,20121016,000000,8.21,8.21,7.74,7.85,157260,0
+QNST.US,D,20121017,000000,7.83,7.88,7.5,7.62,109855,0
+QNST.US,D,20121018,000000,7.59,7.71,7.32,7.34,102490,0
+QNST.US,D,20121019,000000,7.28,7.35,6.71,6.8698,205171,0
+QNST.US,D,20121022,000000,6.86,6.93,6.77,6.83,171650,0
+QNST.US,D,20121023,000000,6.75,6.88,6.66,6.77,139478,0
+QNST.US,D,20121024,000000,6.79,6.805,6.6,6.72,69279,0
+QNST.US,D,20121025,000000,6.73,6.86,6.68,6.86,76747,0
+QNST.US,D,20121026,000000,6.85,6.9499,6.71,6.9,90655,0
+QNST.US,D,20121031,000000,6.28,6.42,5.66,6.12,361336,0
+QNST.US,D,20121101,000000,6.07,6.21,5.83,6.2,272717,0
+QNST.US,D,20121102,000000,6.2,6.2,5.95,6.03,249194,0
+QNST.US,D,20121105,000000,6.02,6.2113,5.92,5.99,175325,0
+QNST.US,D,20121106,000000,6.05,6.2,6,6.11,260562,0
+QNST.US,D,20121107,000000,6.08,6.56,6.08,6.36,352894,0
+QNST.US,D,20121108,000000,6.33,6.46,6.22,6.3,894800,0
+QNST.US,D,20121109,000000,6.13,6.35,6.07,6.19,144207,0
+QNST.US,D,20121112,000000,6.08,6.2,6.07,6.18,52112,0
+QNST.US,D,20121113,000000,6.11,6.27,5.99,6.04,44527,0
+QNST.US,D,20121114,000000,6.05,6.11,5.9,5.99,149975,0
+QNST.US,D,20121115,000000,5.93,6.06,5.855,5.87,107771,0
+QNST.US,D,20121116,000000,5.86,6.01,5.68,5.8,144400,0
+QNST.US,D,20121119,000000,5.87,6.15,5.87,6.1,81116,0
+QNST.US,D,20121120,000000,6.13,6.205,5.95,5.98,57420,0
+QNST.US,D,20121121,000000,5.97,6.11,5.925,6.07,56425,0
+QNST.US,D,20121123,000000,6.1,6.11,5.87,6.01,27383,0
+QNST.US,D,20121126,000000,6.01,6.13,5.99,6.11,74870,0
+QNST.US,D,20121127,000000,6.03,6.14,5.95,6.04,68642,0
+QNST.US,D,20121128,000000,6,6.07,5.94,6.04,32626,0
+QNST.US,D,20121129,000000,6.12,6.22,6.04,6.2,69009,0
+QNST.US,D,20121130,000000,6.22,6.3,6.21,6.25,245491,0
+QNST.US,D,20121203,000000,6.33,6.33,5.98,6.02,133719,0
+QNST.US,D,20121204,000000,6.16,6.16,5.85,6,80114,0
+QNST.US,D,20121205,000000,6,6.077,5.94,6.02,68691,0
+QNST.US,D,20121206,000000,6,6.07,5.93,6.02,39976,0
+QNST.US,D,20121207,000000,6.06,6.1,5.93,5.99,33218,0
+QNST.US,D,20121210,000000,6,6,5.74,5.91,93852,0
+QNST.US,D,20121211,000000,5.95,6.15,5.815,6.15,200070,0
+QNST.US,D,20121212,000000,6.1,6.27,6.1,6.19,90731,0
+QNST.US,D,20121213,000000,6.18,6.23,6.13,6.18,60910,0
+QNST.US,D,20121214,000000,6.18,6.29,6.15,6.22,133270,0
+QNST.US,D,20121217,000000,6.23,6.33,6.2,6.32,72135,0
+QNST.US,D,20121218,000000,6.33,6.42,6.25,6.39,106085,0
+QNST.US,D,20121219,000000,6.4,6.43,6.35,6.39,116299,0
+QNST.US,D,20121220,000000,6.39,6.39,6.3,6.37,137470,0
+QNST.US,D,20121221,000000,6.32,6.4105,6.2,6.41,573694,0
+QNST.US,D,20121224,000000,6.43,6.45,6.28,6.43,43251,0
+QNST.US,D,20121226,000000,6.44,6.47,6.36,6.43,120344,0
+QNST.US,D,20121227,000000,6.42,6.45,6.34,6.42,68971,0
+QNST.US,D,20121228,000000,6.32,6.42,6.26,6.37,60007,0
+QNST.US,D,20121231,000000,6.38,6.75,6.35,6.72,111624,0
+QNST.US,D,20130102,000000,6.9,6.92,6.6899,6.83,273011,0
+QNST.US,D,20130103,000000,6.86,6.875,6.65,6.7299,169631,0
+QNST.US,D,20130104,000000,6.74,6.75,6.6,6.72,43846,0
+QNST.US,D,20130107,000000,6.66,6.75,6.66,6.7,50275,0
+QNST.US,D,20130108,000000,6.66,6.73,6.16,6.3,145994,0
+QNST.US,D,20130109,000000,6.33,6.41,6.13,6.26,72086,0
+QNST.US,D,20130110,000000,6.26,6.45,6.02,6.04,57047,0
+QNST.US,D,20130111,000000,6.07,6.15,5.58,5.61,144235,0
+QNST.US,D,20130114,000000,5.73,5.94,5.54,5.94,338709,0
+QNST.US,D,20130115,000000,5.97,6.02,5.68,5.81,182901,0
+QNST.US,D,20130116,000000,5.81,5.86,5.66,5.69,70873,0
+QNST.US,D,20130117,000000,5.69,5.75,5.61,5.67,94653,0
+QNST.US,D,20130118,000000,5.65,5.67,5.58,5.59,82043,0
+QNST.US,D,20130122,000000,5.54,5.585,5.41,5.51,146623,0
+QNST.US,D,20130123,000000,5.49,5.6,5.49,5.55,67226,0
+QNST.US,D,20130124,000000,5.54,5.72,5.54,5.7,187564,0
+QNST.US,D,20130125,000000,5.7,5.74,5.54,5.62,58514,0
+QNST.US,D,20130128,000000,5.64,5.8,5.57,5.79,77768,0
+QNST.US,D,20130129,000000,5.78,6.09,5.78,5.99,142604,0
+QNST.US,D,20130130,000000,5.51,5.8,5.44,5.74,334788,0
+QNST.US,D,20130131,000000,5.69,5.88,5.58,5.64,302943,0
+QNST.US,D,20130201,000000,5.68,5.8099,5.68,5.75,116967,0
+QNST.US,D,20130204,000000,5.73,5.85,5.54,5.55,112474,0
+QNST.US,D,20130205,000000,5.63,5.88,5.6,5.69,138429,0
+QNST.US,D,20130206,000000,5.68,5.72,5.53,5.7,96059,0
+QNST.US,D,20130207,000000,5.68,6,5.68,5.97,68980,0
+QNST.US,D,20130208,000000,5.97,6.39,5.97,6.34,113637,0
+QNST.US,D,20130211,000000,6.29,6.64,6.2,6.4,307036,0
+QNST.US,D,20130212,000000,6.43,6.65,6.39,6.54,55665,0
+QNST.US,D,20130213,000000,6.57,6.62,6.4401,6.6,104455,0
+QNST.US,D,20130214,000000,6.59,6.61,6.36,6.38,70800,0
+QNST.US,D,20130215,000000,6.46,6.46,6.3099,6.39,112152,0
+QNST.US,D,20130219,000000,6.42,6.45,6.23,6.29,49529,0
+QNST.US,D,20130220,000000,6.34,6.34,5.93,5.93,161430,0
+QNST.US,D,20130221,000000,5.92,6.05,5.81,5.96,107481,0
+QNST.US,D,20130222,000000,6.01,6.195,5.98,6.07,75579,0
+QNST.US,D,20130225,000000,6.12,6.15,5.845,5.87,151561,0
+QNST.US,D,20130226,000000,5.91,5.91,5.72,5.78,65978,0
+QNST.US,D,20130227,000000,5.68,5.77,5.56,5.65,68105,0
+QNST.US,D,20130228,000000,5.66,5.79,5.61,5.73,67361,0
+QNST.US,D,20130301,000000,5.68,5.72,5.6,5.62,41391,0
+QNST.US,D,20130304,000000,5.62,5.65,5.6,5.6,70177,0
+QNST.US,D,20130305,000000,5.64,5.71,5.6,5.6,65632,0
+QNST.US,D,20130306,000000,5.61,5.66,5.6,5.61,27679,0
+QNST.US,D,20130307,000000,5.59,5.76,5.59,5.74,40157,0
+QNST.US,D,20130308,000000,5.8,6.12,5.78,6.05,128039,0
+QNST.US,D,20130311,000000,6.05,6.42,6.05,6.36,282945,0
+QNST.US,D,20130312,000000,6.33,6.52,6.33,6.51,124275,0
+QNST.US,D,20130313,000000,6.51,6.58,6.4,6.57,87100,0
+QNST.US,D,20130314,000000,6.69,7,6.56,6.79,169332,0
+QNST.US,D,20130315,000000,6.8,6.88,6.69,6.79,316621,0
+QNST.US,D,20130318,000000,6.72,6.82,6.62,6.77,158807,0
+QNST.US,D,20130319,000000,6.8,7.03,6.79,6.83,263437,0
+QNST.US,D,20130320,000000,6.89,6.89,6.71,6.81,102027,0
+QNST.US,D,20130321,000000,6.6,6.77,6.23,6.24,132217,0
+QNST.US,D,20130322,000000,6.25,6.38,6.08,6.15,59735,0
+QNST.US,D,20130325,000000,6.19,6.45,6.02,6.09,124284,0
+QNST.US,D,20130326,000000,6.14,6.3525,5.98,6.01,64925,0
+QNST.US,D,20130327,000000,5.95,6.147,5.91,5.94,57458,0
+QNST.US,D,20130328,000000,5.97,6.25,5.97,5.97,119714,0
+QNST.US,D,20130401,000000,5.98,6.13,5.76,5.92,126776,0
+QNST.US,D,20130402,000000,5.98,6.15,5.9,6.07,136665,0
+QNST.US,D,20130403,000000,6.1,6.27,6.04,6.2,93121,0
+QNST.US,D,20130404,000000,6.2,6.22,6,6.08,54977,0
+QNST.US,D,20130405,000000,6.01,6.22,5.98,6.18,234915,0
+QNST.US,D,20130408,000000,6.21,6.24,6.04,6.21,58707,0
+QNST.US,D,20130409,000000,6.24,6.25,6.05,6.06,86867,0
+QNST.US,D,20130410,000000,6.11,6.89,6.1,6.6,169611,0
+QNST.US,D,20130411,000000,6.59,6.62,6.48,6.5,172374,0
+QNST.US,D,20130412,000000,6.46,6.72,6.46,6.64,83362,0
+QNST.US,D,20130415,000000,6.58,6.72,6.29,6.33,120432,0
+QNST.US,D,20130416,000000,6.41,6.56,6.32,6.52,81993,0
+QNST.US,D,20130417,000000,6.53,6.59,6.21,6.45,122387,0
+QNST.US,D,20130418,000000,6.48,6.59,6.32,6.56,92808,0
+QNST.US,D,20130419,000000,6.55,6.88,6.55,6.67,71316,0
+QNST.US,D,20130422,000000,6.65,6.83,6.55,6.78,91390,0
+QNST.US,D,20130423,000000,6.79,6.81,6.515,6.6,83627,0
+QNST.US,D,20130424,000000,6.61,6.76,6.48,6.53,97574,0
+QNST.US,D,20130425,000000,6.53,6.67,6.4901,6.55,18182,0
+QNST.US,D,20130426,000000,6.54,6.56,6.37,6.38,69961,0
+QNST.US,D,20130429,000000,6.45,6.64,6.41,6.51,45507,0
+QNST.US,D,20130430,000000,6.53,6.67,6.33,6.54,62688,0
+QNST.US,D,20130501,000000,6.55,6.74,6.19,6.38,268519,0
+QNST.US,D,20130502,000000,6.4,6.68,6.35,6.59,146003,0
+QNST.US,D,20130503,000000,6.66,7.05,6.66,6.97,162139,0
+QNST.US,D,20130506,000000,6.97,7.12,6.881,7.06,60620,0
+QNST.US,D,20130507,000000,7.05,7.1,6.96,7.03,62184,0
+QNST.US,D,20130508,000000,6.99,7.11,6.98,7.08,34498,0
+QNST.US,D,20130509,000000,7.08,7.1,7.02,7.05,30509,0
+QNST.US,D,20130510,000000,7.1,7.1,6.93,6.98,81087,0
+QNST.US,D,20130513,000000,7,7.03,6.93,6.94,34762,0
+QNST.US,D,20130514,000000,6.93,7.1,6.93,7.01,92630,0
+QNST.US,D,20130515,000000,7.01,7.065,6.93,7.01,142711,0
+QNST.US,D,20130516,000000,7.01,7.2,6.8521,7.1,441367,0
+QNST.US,D,20130517,000000,7.15,7.25,7.08,7.14,226406,0
+QNST.US,D,20130520,000000,7.1,7.2,7.06,7.15,106995,0
+QNST.US,D,20130521,000000,7.19,7.39,7.11,7.33,266525,0
+QNST.US,D,20130522,000000,7.36,7.69,7.34,7.56,128913,0
+QNST.US,D,20130523,000000,7.49,7.77,7.45,7.73,56954,0
+QNST.US,D,20130524,000000,7.7,7.82,7.59,7.63,79492,0
+QNST.US,D,20130528,000000,7.74,8.07,7.63,7.95,109162,0
+QNST.US,D,20130529,000000,7.87,7.98,7.82,7.88,40614,0
+QNST.US,D,20130530,000000,7.93,8.1,7.85,8.08,49005,0
+QNST.US,D,20130531,000000,7.96,8.04,7.71,7.74,119738,0
+QNST.US,D,20130603,000000,7.76,7.93,7,7.48,274277,0
+QNST.US,D,20130604,000000,7.45,7.59,7.36,7.4,120668,0
+QNST.US,D,20130605,000000,7.3,7.43,7.25,7.34,80369,0
+QNST.US,D,20130606,000000,7.28,7.47,7.18,7.4,51626,0
+QNST.US,D,20130607,000000,7.39,7.57,7.33,7.42,60308,0
+QNST.US,D,20130610,000000,7.4,7.52,7.39,7.51,113574,0
+QNST.US,D,20130611,000000,7.36,7.54,7.2155,7.44,224451,0
+QNST.US,D,20130612,000000,7.51,7.55,7.44,7.5,167456,0
+QNST.US,D,20130613,000000,7.53,7.78,7.5,7.77,76954,0
+QNST.US,D,20130614,000000,7.78,7.85,7.541,7.56,35745,0
+QNST.US,D,20130617,000000,7.64,7.85,7.6,7.82,56961,0
+QNST.US,D,20130618,000000,7.86,8.22,7.86,8.05,116909,0
+QNST.US,D,20130619,000000,8.07,8.13,7.85,7.89,45772,0
+QNST.US,D,20130620,000000,7.77,7.84,7.63,7.66,116880,0
+QNST.US,D,20130621,000000,7.67,7.88,7.41,7.8,213219,0
+QNST.US,D,20130624,000000,7.7,8.02,7.7,8,95891,0
+QNST.US,D,20130625,000000,8.05,8.1,8,8.09,98536,0
+QNST.US,D,20130626,000000,8.15,8.23,8.07,8.1,123324,0
+QNST.US,D,20130627,000000,8.18,8.4,7.9999,8.36,113673,0
+QNST.US,D,20130628,000000,8.3,8.74,8.25,8.63,446307,0
+QNST.US,D,20130701,000000,8.68,8.82,8.56,8.66,162182,0
+QNST.US,D,20130702,000000,8.63,8.72,8.48,8.57,76926,0
+QNST.US,D,20130703,000000,8.45,8.66,8.45,8.54,36151,0
+QNST.US,D,20130705,000000,8.71,8.71,8.4,8.54,99507,0
+QNST.US,D,20130708,000000,8.57,8.77,8.5,8.68,109274,0
+QNST.US,D,20130709,000000,8.76,8.82,8.59,8.67,91256,0
+QNST.US,D,20130710,000000,8.66,8.82,8.65,8.8,60285,0
+QNST.US,D,20130711,000000,8.93,9,8.67,8.77,86890,0
+QNST.US,D,20130712,000000,8.73,9.01,8.7,8.9,92440,0
+QNST.US,D,20130715,000000,8.93,8.99,8.8,8.95,74863,0
+QNST.US,D,20130716,000000,8.93,9.21,8.9,9.2,102576,0
+QNST.US,D,20130717,000000,9.21,9.71,9.17,9.55,231804,0
+QNST.US,D,20130718,000000,9.58,9.6,9.3,9.34,52204,0
+QNST.US,D,20130719,000000,9.34,9.51,9.25,9.45,43592,0
+QNST.US,D,20130722,000000,9.49,9.57,9.45,9.48,65827,0
+QNST.US,D,20130723,000000,9.55,9.6,9.37,9.41,39600,0
+QNST.US,D,20130724,000000,9.45,9.53,9.26,9.46,42261,0
+QNST.US,D,20130725,000000,9.46,9.57,9.35,9.55,98550,0
+QNST.US,D,20130726,000000,9.46,9.52,9.16,9.27,71441,0
+QNST.US,D,20130729,000000,9.27,9.43,9.07,9.24,66418,0
+QNST.US,D,20130730,000000,9.31,9.61,9.31,9.57,154227,0
+QNST.US,D,20130731,000000,9.25,9.57,8.4,9.31,119205,0
+QNST.US,D,20130801,000000,9.35,9.63,9.31,9.45,99376,0
+QNST.US,D,20130802,000000,9.4,9.54,9.39,9.44,105858,0
+QNST.US,D,20130805,000000,9.46,9.519,9.23,9.5,179566,0
+QNST.US,D,20130806,000000,9.51,9.51,9.19,9.35,84587,0
+QNST.US,D,20130807,000000,9.29,9.5,9.15,9.41,118711,0
+QNST.US,D,20130808,000000,9.4,9.4,9.24,9.39,58706,0
+QNST.US,D,20130809,000000,9.4,9.45,9.3,9.32,71968,0
+QNST.US,D,20130812,000000,9.3,9.5,9.3,9.47,66532,0
+QNST.US,D,20130813,000000,9.1,9.34,9.1,9.19,89001,0
+QNST.US,D,20130814,000000,9.16,9.16,9,9.07,88383,0
+QNST.US,D,20130815,000000,9,9.08,8.72,8.73,108515,0
+QNST.US,D,20130816,000000,8.67,8.97,8.67,8.95,127722,0
+QNST.US,D,20130819,000000,8.95,9.19,8.76,8.76,62811,0
+QNST.US,D,20130820,000000,8.76,9.19,8.76,9.19,82882,0
+QNST.US,D,20130821,000000,9.18,9.2,8.96,9.05,43319,0
+QNST.US,D,20130822,000000,9.11,9.37,9.06,9.3,51531,0
+QNST.US,D,20130823,000000,9.18,9.35,9.16,9.23,73436,0
+QNST.US,D,20130826,000000,9.23,9.4,9.13,9.19,72516,0
+QNST.US,D,20130827,000000,9.05,9.1,8.77,8.78,49420,0
+QNST.US,D,20130828,000000,8.77,8.91,8.72,8.76,39164,0
+QNST.US,D,20130829,000000,8.77,9.13,8.77,9.1,84768,0
+QNST.US,D,20130830,000000,9.02,9.06,8.65,8.71,109164,0
+QNST.US,D,20130903,000000,8.86,9.19,8.83,9.05,100621,0
+QNST.US,D,20130904,000000,9.06,9.28,9.06,9.2,96335,0
+QNST.US,D,20130905,000000,9.19,9.27,9.15,9.17,43730,0
+QNST.US,D,20130906,000000,9.24,9.28,9.09,9.22,52223,0
+QNST.US,D,20130909,000000,9.27,9.47,9.25,9.43,172318,0
+QNST.US,D,20130910,000000,9.45,9.49,9.37,9.45,142849,0
+QNST.US,D,20130911,000000,9.49,9.5,9.32,9.35,157741,0
+QNST.US,D,20130912,000000,9.38,9.4,9.35,9.4,61690,0
+QNST.US,D,20130913,000000,9.4,9.41,9.3,9.4,76061,0
+QNST.US,D,20130916,000000,9.5,9.51,9.3,9.36,92064,0
+QNST.US,D,20130917,000000,9.36,9.4,9.26,9.4,73520,0
+QNST.US,D,20130918,000000,9.4,9.45,9.27,9.44,79827,0
+QNST.US,D,20130919,000000,9.48,9.48,9.27,9.4,84359,0
+QNST.US,D,20130920,000000,9.41,9.5,9.2,9.32,410423,0
+QNST.US,D,20130923,000000,9.35,9.475,9.33,9.41,140704,0
+QNST.US,D,20130924,000000,9.43,9.45,9.26,9.33,100500,0
+QNST.US,D,20130925,000000,9.43,9.5,9.28,9.43,95200,0
+QNST.US,D,20130926,000000,9.45,9.45,9.35,9.44,111064,0
+QNST.US,D,20130927,000000,9.35,9.47,9.35,9.43,60700,0
+QNST.US,D,20130930,000000,9.32,9.46,9.32,9.44,166800,0
+QNST.US,D,20131001,000000,9.44,9.46,9.35,9.45,127400,0
+QNST.US,D,20131002,000000,9.39,9.5,9.33,9.45,187700,0
+QNST.US,D,20131003,000000,9.47,9.48,9.19,9.19,87100,0
+QNST.US,D,20131004,000000,9.17,9.32,9.17,9.31,35790,0
+QNST.US,D,20131007,000000,9.28,9.34,8.94,9.04,187700,0
+QNST.US,D,20131008,000000,9.02,9.08,8.81,8.85,173100,0
+QNST.US,D,20131009,000000,8.85,9.06,8.81,9.01,93200,0
+QNST.US,D,20131010,000000,9.16,9.48,9.12,9.39,88200,0
+QNST.US,D,20131011,000000,9.38,9.45,9.33,9.45,104100,0
+QNST.US,D,20131014,000000,9.37,9.46,9.28,9.45,116900,0
+QNST.US,D,20131015,000000,9.38,9.51,9.38,9.45,108400,0
+QNST.US,D,20131016,000000,9.5,9.5,9.39,9.45,71200,0
+QNST.US,D,20131017,000000,9.42,9.45,9.31,9.45,96120,0
+QNST.US,D,20131018,000000,9.43,9.55,9.41,9.45,177800,0
+QNST.US,D,20131021,000000,9.45,9.5,9.38,9.39,99800,0
+QNST.US,D,20131022,000000,9.44,9.62,9.42,9.47,69700,0
+QNST.US,D,20131023,000000,9.44,9.55,9.44,9.51,103600,0
+QNST.US,D,20131024,000000,9.5,9.55,9.43,9.53,62200,0
+QNST.US,D,20131025,000000,9.54,9.55,9.41,9.46,47900,0
+QNST.US,D,20131028,000000,9.48,9.48,9.17,9.24,98200,0
+QNST.US,D,20131029,000000,9.29,9.45,9.21,9.37,58100,0
+QNST.US,D,20131030,000000,9.35,9.4,9.16,9.17,65600,0
+QNST.US,D,20131031,000000,9.15,9.2,8.7,8.89,142632,0
+QNST.US,D,20131101,000000,8.87,9.18,8.74,9.06,179200,0
+QNST.US,D,20131104,000000,9.13,9.13,8.97,9,91000,0
+QNST.US,D,20131105,000000,8.98,9.02,8.92,8.97,34800,0
+QNST.US,D,20131106,000000,8.89,8.89,8.53,8.54,94456,0
+QNST.US,D,20131107,000000,8.57,8.59,8.31,8.4,194200,0
+QNST.US,D,20131108,000000,8.4,8.64,8.36,8.56,108111,0
+QNST.US,D,20131111,000000,8.51,8.6,8.47,8.56,69200,0
+QNST.US,D,20131112,000000,8.55,8.64,8.48,8.6,178100,0
+QNST.US,D,20131113,000000,8.51,8.72,8.51,8.68,104500,0
+QNST.US,D,20131114,000000,8.67,8.67,8.57,8.59,68100,0
+QNST.US,D,20131115,000000,8.58,8.68,8.58,8.66,124624,0
+QNST.US,D,20131118,000000,8.72,8.72,8.6,8.62,54800,0
+QNST.US,D,20131119,000000,8.6,8.68,8.55,8.64,138100,0
+QNST.US,D,20131120,000000,8.67,8.74,8.55,8.59,95000,0
+QNST.US,D,20131121,000000,8.66,8.93,8.59,8.83,188879,0
+QNST.US,D,20131122,000000,8.86,8.99,8.74,8.8,125900,0
+QNST.US,D,20131125,000000,8.81,8.83,8.7,8.75,87651,0
+QNST.US,D,20131126,000000,8.78,8.9,8.64,8.65,162600,0
+QNST.US,D,20131127,000000,8.68,8.76,8.56,8.7,79538,0
+QNST.US,D,20131129,000000,8.77,8.85,8.62,8.75,66090,0
+QNST.US,D,20131202,000000,8.73,8.8075,8.45,8.57,107268,0
+QNST.US,D,20131203,000000,8.53,8.67,8.52,8.55,61900,0
+QNST.US,D,20131204,000000,8.49,8.65,8.43,8.59,52300,0
+QNST.US,D,20131205,000000,8.57,8.62,8.5,8.61,78700,0
+QNST.US,D,20131206,000000,8.72,8.8,8.66,8.71,56204,0
+QNST.US,D,20131209,000000,8.67,8.67,8.52,8.55,53100,0
+QNST.US,D,20131210,000000,8.56,8.58,8.36,8.38,122756,0
+QNST.US,D,20131211,000000,8.42,8.42,8.16,8.25,153080,0
+QNST.US,D,20131212,000000,8.28,8.29,8.18,8.2,57800,0
+QNST.US,D,20131213,000000,8.2,8.34,8.2,8.23,123400,0
+QNST.US,D,20131216,000000,8.25,8.28,8.19,8.23,110700,0
+QNST.US,D,20131217,000000,8.19,8.26,8.11,8.18,93100,0
+QNST.US,D,20131218,000000,8.2,8.21,8,8.15,135300,0
+QNST.US,D,20131219,000000,8.16,8.22,8.13,8.13,171674,0
+QNST.US,D,20131220,000000,8.15,8.36,8.15,8.26,530300,0
+QNST.US,D,20131223,000000,8.3,8.96,8.22,8.84,183500,0
+QNST.US,D,20131224,000000,8.88,9.17,8.88,9.04,82283,0
+QNST.US,D,20131226,000000,9.01,9.07,8.92,8.95,136200,0
+QNST.US,D,20131227,000000,9,9,8.64,8.76,74200,0
+QNST.US,D,20131230,000000,8.73,8.76,8.62,8.7,106900,0
+QNST.US,D,20131231,000000,8.7,8.82,8.68,8.69,80500,0
+QNST.US,D,20140102,000000,8.69,8.85,8.69,8.8,77733,0
+QNST.US,D,20140103,000000,8.81,8.97,8.8,8.83,48666,0
+QNST.US,D,20140106,000000,8.85,8.89,8.71,8.76,44414,0
+QNST.US,D,20140107,000000,8.83,8.93,8.74,8.91,64800,0
+QNST.US,D,20140108,000000,8.87,9.09,8.7,8.72,47100,0
+QNST.US,D,20140109,000000,8.73,8.92,8.53,8.71,71674,0
+QNST.US,D,20140110,000000,8.71,8.79,8.62,8.74,52188,0
+QNST.US,D,20140113,000000,8.68,8.72,8.49,8.65,91200,0
+QNST.US,D,20140114,000000,8.73,8.84,8.7,8.76,47903,0
+QNST.US,D,20140115,000000,8.76,9.01,8.74,8.91,53600,0
+QNST.US,D,20140116,000000,8.9,9.06,8.77,8.8,40000,0
+QNST.US,D,20140117,000000,8.82,8.86,8.68,8.7,45300,0
+QNST.US,D,20140121,000000,8.83,8.83,8.66,8.74,83921,0
+QNST.US,D,20140122,000000,8.78,8.87,8.65,8.68,103800,0
+QNST.US,D,20140123,000000,8.61,8.78,8.59,8.62,144400,0
+QNST.US,D,20140124,000000,8.61,8.65,8.18,8.26,129200,0
+QNST.US,D,20140127,000000,8.27,8.36,7.99,8.16,134900,0
+QNST.US,D,20140128,000000,8.14,8.5,8.03,8.4,350800,0
+QNST.US,D,20140129,000000,8.38,8.4,8.18,8.25,199399,0
+QNST.US,D,20140130,000000,8.31,8.44,8.25,8.35,143300,0
+QNST.US,D,20140131,000000,8.18,8.33,8.18,8.27,265400,0
+QNST.US,D,20140203,000000,8.27,8.35,7.9,7.92,223337,0
+QNST.US,D,20140204,000000,7.86,7.94,7.7,7.74,182943,0
+QNST.US,D,20140205,000000,7.02,7.6,6.932,7.07,267163,0
+QNST.US,D,20140206,000000,6.94,7.07,6.75,6.76,162760,0
+QNST.US,D,20140207,000000,6.77,6.84,6.64,6.67,180517,0
+QNST.US,D,20140210,000000,6.63,6.83,6.63,6.74,252567,0
+QNST.US,D,20140211,000000,6.75,6.81,6.52,6.59,120538,0
+QNST.US,D,20140212,000000,6.58,6.79,6.57,6.72,253561,0
+QNST.US,D,20140213,000000,6.7,6.8,6.63,6.77,187650,0
+QNST.US,D,20140214,000000,6.76,6.76,6.65,6.72,107658,0
+QNST.US,D,20140218,000000,6.71,6.83,6.638,6.77,75142,0
+QNST.US,D,20140219,000000,6.77,6.77,6.7,6.75,94850,0
+QNST.US,D,20140220,000000,6.77,7,6.766,6.92,61441,0
+QNST.US,D,20140221,000000,6.9,6.94,6.81,6.85,112963,0
+QNST.US,D,20140224,000000,6.83,6.91,6.8,6.85,56371,0
+QNST.US,D,20140225,000000,6.78,6.85,6.74,6.77,39721,0
+QNST.US,D,20140226,000000,6.82,6.82,6.56,6.58,144644,0
+QNST.US,D,20140227,000000,6.55,6.7,6.51,6.68,90457,0
+QNST.US,D,20140228,000000,6.69,6.75,6.57,6.59,126506,0
+QNST.US,D,20140303,000000,6.57,6.74,6.51,6.65,140997,0
+QNST.US,D,20140304,000000,6.76,6.8,6.69,6.72,257804,0
+QNST.US,D,20140305,000000,6.69,6.9,6.685,6.86,77585,0
+QNST.US,D,20140306,000000,6.86,6.93,6.82,6.88,34299,0
+QNST.US,D,20140307,000000,6.78,6.92,6.7,6.78,123709,0
+QNST.US,D,20140310,000000,6.73,6.9,6.6025,6.86,46284,0
+QNST.US,D,20140311,000000,6.89,6.89,6.7,6.78,86868,0
+QNST.US,D,20140312,000000,6.75,6.9,6.725,6.89,66368,0
+QNST.US,D,20140313,000000,6.92,6.94,6.55,6.63,78948,0
+QNST.US,D,20140314,000000,6.58,6.75,6.58,6.73,35996,0
+QNST.US,D,20140317,000000,6.79,6.89,6.65,6.68,68514,0
+QNST.US,D,20140318,000000,6.65,6.72,6.53,6.66,165648,0
+QNST.US,D,20140319,000000,6.63,6.68,6.51,6.53,90483,0
+QNST.US,D,20140320,000000,6.54,6.71,6.51,6.7,130988,0
+QNST.US,D,20140321,000000,6.76,7.62,6.74,6.99,277496,0
+QNST.US,D,20140324,000000,6.79,7.23,6.75,6.86,115748,0
+QNST.US,D,20140325,000000,6.89,6.93,6.54,6.62,61523,0
+QNST.US,D,20140326,000000,6.69,6.78,6.29,6.32,109100,0
+QNST.US,D,20140327,000000,6.34,6.49,6.15,6.27,90726,0
+QNST.US,D,20140328,000000,6.26,6.44,6.02,6.08,72638,0
+QNST.US,D,20140331,000000,6.09,6.645,6.09,6.64,212542,0
+QNST.US,D,20140401,000000,6.53,6.72,6.19,6.24,214028,0
+QNST.US,D,20140402,000000,6.27,6.48,6.22,6.45,112220,0
+QNST.US,D,20140403,000000,6.44,6.548,6.08,6.16,146100,0
+QNST.US,D,20140404,000000,6.23,6.252,5.8,6.1,190663,0
+QNST.US,D,20140407,000000,6.12,6.17,5.76,6.08,149258,0
+QNST.US,D,20140408,000000,6.09,6.35,6.09,6.21,108259,0
+QNST.US,D,20140409,000000,6.25,6.54,6.25,6.46,92537,0
+QNST.US,D,20140410,000000,6.43,6.5,6.18,6.23,165429,0
+QNST.US,D,20140411,000000,6.15,6.32,6.15,6.27,112757,0
+QNST.US,D,20140414,000000,6.36,6.43,6.24,6.33,76112,0
+QNST.US,D,20140415,000000,6.32,6.37,6,6.18,144440,0
+QNST.US,D,20140416,000000,6.2,6.21,6.03,6.05,81875,0
+QNST.US,D,20140417,000000,6.01,6.2,6.01,6.14,74590,0
+QNST.US,D,20140421,000000,6.15,6.5,6.06,6.445,108342,0
+QNST.US,D,20140422,000000,6.44,6.56,6.11,6.21,105880,0
+QNST.US,D,20140423,000000,6.19,6.24,6.04,6.07,102622,0
+QNST.US,D,20140424,000000,6.08,6.18,6,6.02,97252,0
+QNST.US,D,20140425,000000,6,6.07,5.9133,5.94,138716,0
+QNST.US,D,20140428,000000,5.97,6,5.75,5.8,202864,0
+QNST.US,D,20140429,000000,5.71,5.97,5.71,5.89,74321,0
+QNST.US,D,20140430,000000,5.85,6.12,5.7,6.1,107333,0
+QNST.US,D,20140501,000000,6.07,6.075,5.81,6.01,126924,0
+QNST.US,D,20140502,000000,6.11,6.36,6.02,6.35,120372,0
+QNST.US,D,20140505,000000,6.28,6.35,5.974,6.06,144386,0
+QNST.US,D,20140506,000000,6.05,6.05,5.8,5.81,129075,0
+QNST.US,D,20140507,000000,5.22,5.52,5.19,5.32,166702,0
+QNST.US,D,20140508,000000,5.3,5.3,5.12,5.27,150801,0
+QNST.US,D,20140509,000000,5.25,5.48,5.25,5.41,86173,0
+QNST.US,D,20140512,000000,5.59,5.76,5.45,5.7,104078,0
+QNST.US,D,20140513,000000,5.72,5.72,5.56,5.56,86167,0
+QNST.US,D,20140514,000000,5.54,5.666,5.48,5.5,95202,0
+QNST.US,D,20140515,000000,5.58,5.58,5.31,5.34,113128,0
+QNST.US,D,20140516,000000,5.32,5.56,5.32,5.54,95041,0
+QNST.US,D,20140519,000000,5.47,5.6,5.41,5.58,39696,0
+QNST.US,D,20140520,000000,5.54,5.59,5.42,5.48,150422,0
+QNST.US,D,20140521,000000,5.49,5.56,5.33,5.5,57121,0
+QNST.US,D,20140522,000000,5.49,5.67,5.49,5.63,39955,0
+QNST.US,D,20140523,000000,5.6,5.726,5.56,5.66,94860,0
+QNST.US,D,20140527,000000,5.72,6.04,5.635,5.94,92769,0
+QNST.US,D,20140528,000000,5.89,6.004,5.71,5.75,114539,0
+QNST.US,D,20140529,000000,5.79,5.96,5.73,5.85,60745,0
+QNST.US,D,20140530,000000,5.81,5.88,5.515,5.56,97903,0
+QNST.US,D,20140602,000000,5.6,5.6,5.21,5.23,148862,0
+QNST.US,D,20140603,000000,5.23,5.34,5.2,5.21,188559,0
+QNST.US,D,20140604,000000,5.2,5.43,5.1,5.15,129318,0
+QNST.US,D,20140605,000000,5.14,5.35,5.14,5.3,112730,0
+QNST.US,D,20140606,000000,5.3,5.45,5.28,5.42,86830,0
+QNST.US,D,20140609,000000,5.4,5.62,5.4,5.55,54090,0
+QNST.US,D,20140610,000000,5.63,5.63,5.4,5.44,87000,0
+QNST.US,D,20140611,000000,5.46,5.57,5.4,5.49,82601,0
+QNST.US,D,20140612,000000,5.46,5.49,5.19,5.24,116252,0
+QNST.US,D,20140613,000000,5.23,5.27,5.13,5.24,81095,0
+QNST.US,D,20140616,000000,5.32,5.54,5.1,5.48,192241,0
+QNST.US,D,20140617,000000,5.49,5.75,5.45,5.67,97762,0
+QNST.US,D,20140618,000000,5.65,5.8,5.62,5.75,58746,0
+QNST.US,D,20140619,000000,5.8,5.99,5.63,5.89,81644,0
+QNST.US,D,20140620,000000,5.92,5.96,5.73,5.81,587176,0
+QNST.US,D,20140623,000000,5.8,6.01,5.58,5.61,155269,0
+QNST.US,D,20140624,000000,5.61,5.86,5.59,5.63,88280,0
+QNST.US,D,20140625,000000,5.57,5.72,5.46,5.52,114242,0
+QNST.US,D,20140626,000000,5.53,5.53,5.3,5.5,153043,0
+QNST.US,D,20140627,000000,5.43,5.74,5.43,5.57,386842,0
+QNST.US,D,20140630,000000,5.58,5.64,5.4501,5.51,153579,0
+QNST.US,D,20140701,000000,5.52,6,5.52,5.97,171167,0
+QNST.US,D,20140702,000000,5.96,6.09,5.59,5.6,138500,0
+QNST.US,D,20140703,000000,5.53,5.7,5.51,5.54,41406,0
+QNST.US,D,20140707,000000,5.54,5.67,5.42,5.61,150814,0
+QNST.US,D,20140708,000000,5.62,5.62,5.2,5.33,185811,0
+QNST.US,D,20140709,000000,5.34,5.42,5.16,5.31,95913,0
+QNST.US,D,20140710,000000,5.16,5.3,5.1,5.26,109210,0
+QNST.US,D,20140711,000000,5.23,5.33,5.16,5.23,52844,0
+QNST.US,D,20140714,000000,5.26,5.49,5.246,5.42,86433,0
+QNST.US,D,20140715,000000,5.1701,5.44,5.1701,5.23,68259,0
+QNST.US,D,20140716,000000,5.28,5.34,5.185,5.3,89335,0
+QNST.US,D,20140717,000000,5.24,5.4,5.17,5.21,99510,0
+QNST.US,D,20140718,000000,5.17,5.39,5.17,5.32,106666,0
+QNST.US,D,20140721,000000,5.26,5.44,5.2,5.39,64526,0
+QNST.US,D,20140722,000000,5.42,5.54,5.42,5.43,58637,0
+QNST.US,D,20140723,000000,5.46,5.51,5.13,5.19,116559,0
+QNST.US,D,20140724,000000,5.19,5.36,5.1,5.18,167788,0
+QNST.US,D,20140725,000000,5.11,5.2,5.11,5.15,59780,0
+QNST.US,D,20140728,000000,5.15,5.21,4.99,5,97679,0
+QNST.US,D,20140729,000000,5.01,5.23,4.97,5.1,74526,0
+QNST.US,D,20140730,000000,5.14,5.15,5.09,5.11,46061,0
+QNST.US,D,20140731,000000,5.04,5.186,4.92,4.99,86253,0
+QNST.US,D,20140801,000000,5.01,5.06,4.82,4.98,100136,0
+QNST.US,D,20140804,000000,5.02,5.12,4.94,5.08,78053,0
+QNST.US,D,20140805,000000,5.03,5.25,5.03,5.23,62591,0
+QNST.US,D,20140806,000000,5.22,5.29,5.22,5.26,49317,0
+QNST.US,D,20140807,000000,5.26,5.3,5.11,5.13,212511,0
+QNST.US,D,20140808,000000,5.12,5.28,4.97,5.04,153737,0
+QNST.US,D,20140811,000000,5.06,5.215,5.04,5.07,78475,0
+QNST.US,D,20140812,000000,5.03,5.16,4.85,4.99,188898,0
+QNST.US,D,20140813,000000,4.79,4.96,4.75,4.93,143365,0
+QNST.US,D,20140814,000000,4.94,4.94,4.87,4.9,135124,0
+QNST.US,D,20140815,000000,4.96,5.03,4.69,4.82,177742,0
+QNST.US,D,20140818,000000,4.95,4.95,4.81,4.86,117782,0
+QNST.US,D,20140819,000000,4.86,4.95,4.795,4.87,97211,0
+QNST.US,D,20140820,000000,4.86,4.88,4.75,4.83,63025,0
+QNST.US,D,20140821,000000,4.79,4.895,4.75,4.87,144101,0
+QNST.US,D,20140822,000000,4.85,4.88,4.77,4.86,65319,0
+QNST.US,D,20140825,000000,4.88,4.92,4.59,4.66,79734,0
+QNST.US,D,20140826,000000,4.65,4.73,4.57,4.65,111071,0
+QNST.US,D,20140827,000000,4.63,4.71,4.63,4.69,80244,0
+QNST.US,D,20140828,000000,4.66,4.695,4.5,4.62,854543,0
+QNST.US,D,20140829,000000,4.69,4.88,4.689,4.79,176838,0
+QNST.US,D,20140902,000000,4.71,4.91,4.71,4.85,155868,0
+QNST.US,D,20140903,000000,4.9,4.99,4.71,4.74,150080,0
+QNST.US,D,20140904,000000,4.68,4.83,4.57,4.6,185187,0
+QNST.US,D,20140905,000000,4.57,4.73,4.5,4.66,458922,0
+QNST.US,D,20140908,000000,4.67,5.06,4.67,5.04,109025,0
+QNST.US,D,20140909,000000,5,5.04,4.81,4.87,124797,0
+QNST.US,D,20140910,000000,4.8,4.85,4.62,4.67,83950,0
+QNST.US,D,20140911,000000,4.67,4.69,4.6,4.62,90565,0
+QNST.US,D,20140912,000000,4.65,4.65,4.5,4.57,163803,0
+QNST.US,D,20140915,000000,4.54,4.6,4.45,4.55,120114,0
+QNST.US,D,20140916,000000,4.55,4.67,4.51,4.6,197067,0
+QNST.US,D,20140917,000000,4.64,4.656,4.5014,4.55,430473,0
+QNST.US,D,20140918,000000,4.56,4.59,4.49,4.54,181787,0
+QNST.US,D,20140919,000000,4.56,4.7,4.47,4.49,939527,0
+QNST.US,D,20140922,000000,4.6,4.6,4.26,4.3,436850,0
+QNST.US,D,20140923,000000,4.3,4.38,4.24,4.26,190054,0
+QNST.US,D,20140924,000000,4.26,4.33,4.18,4.24,271746,0
+QNST.US,D,20140925,000000,4.25,4.26,4.1,4.19,311752,0
+QNST.US,D,20140926,000000,4.19,4.23,4.1,4.16,158194,0
+QNST.US,D,20140929,000000,4.16,4.24,4.15,4.19,238172,0
+QNST.US,D,20140930,000000,4.2,4.26,4.15,4.15,288515,0
+QNST.US,D,20141001,000000,4.16,4.24,4.13,4.2,176296,0
+QNST.US,D,20141002,000000,4.27,4.35,4.24,4.33,116831,0
+QNST.US,D,20141003,000000,4.38,4.57,4.38,4.52,164144,0
+QNST.US,D,20141006,000000,4.51,4.61,4.34,4.36,134932,0
+QNST.US,D,20141007,000000,4.31,4.35,4.2,4.22,122006,0
+QNST.US,D,20141008,000000,4.2,4.4,4.17,4.38,129458,0
+QNST.US,D,20141009,000000,4.34,4.4,4.15,4.22,109983,0
+QNST.US,D,20141010,000000,4.19,4.2975,4.1575,4.21,166681,0
+QNST.US,D,20141013,000000,4.2,4.55,4.2,4.54,133904,0
+QNST.US,D,20141014,000000,4.59,4.74,4.53,4.58,154721,0
+QNST.US,D,20141015,000000,4.49,4.67,4.47,4.62,133298,0
+QNST.US,D,20141016,000000,4.54,4.7,4.44,4.48,108094,0
+QNST.US,D,20141017,000000,4.56,4.56,4.35,4.38,155074,0
+QNST.US,D,20141020,000000,4.32,4.38,4.12,4.2,292440,0
+QNST.US,D,20141021,000000,4.2,4.57,4.13,4.15,81805,0
+QNST.US,D,20141022,000000,4.15,4.16,4.01,4.03,132635,0
+QNST.US,D,20141023,000000,4.01,4.12,4.01,4.1,73778,0
+QNST.US,D,20141024,000000,4.11,4.11,4.05,4.08,98199,0
+QNST.US,D,20141027,000000,4.05,4.05,3.95,4.04,76899,0
+QNST.US,D,20141028,000000,4.04,4.23,4.04,4.23,155651,0
+QNST.US,D,20141029,000000,4.25,4.31,4.1499,4.31,62225,0
+QNST.US,D,20141030,000000,4.32,4.5,4.25,4.4,162725,0
+QNST.US,D,20141031,000000,4.38,4.46,3.95,4.05,169076,0
+QNST.US,D,20141103,000000,4.03,4.08,3.78,3.91,156222,0
+QNST.US,D,20141104,000000,3.92,4.07,3.83,3.84,231190,0
+QNST.US,D,20141105,000000,3.97,4.16,3.955,4.15,142310,0
+QNST.US,D,20141106,000000,4.18,4.25,4.05,4.12,112083,0
+QNST.US,D,20141107,000000,4.11,4.12,4.02,4.04,108191,0
+QNST.US,D,20141110,000000,4.07,4.12,4.06,4.12,309333,0
+QNST.US,D,20141111,000000,4.12,4.36,4.08,4.33,131671,0
+QNST.US,D,20141112,000000,4.29,4.31,4.13,4.25,129660,0
+QNST.US,D,20141113,000000,4.23,4.2999,4.1,4.18,97527,0
+QNST.US,D,20141114,000000,4.24,4.47,4.13,4.41,220482,0
+QNST.US,D,20141117,000000,4.42,4.52,4.29,4.3,170594,0
+QNST.US,D,20141118,000000,4.32,4.42,4.31,4.4,207063,0
+QNST.US,D,20141119,000000,4.254,4.49,4.254,4.3,155132,0
+QNST.US,D,20141120,000000,4.32,4.44,4.22,4.42,152748,0
+QNST.US,D,20141121,000000,4.41,4.59,4.38,4.51,474814,0
+QNST.US,D,20141124,000000,4.5,4.6,4.48,4.6,301580,0
+QNST.US,D,20141125,000000,4.6,4.75,4.5,4.57,494156,0
+QNST.US,D,20141126,000000,4.6,4.73,4.55,4.61,252658,0
+QNST.US,D,20141128,000000,4.51,4.61,4.49,4.53,140573,0
+QNST.US,D,20141201,000000,4.55,4.55,4.3,4.48,296131,0
+QNST.US,D,20141202,000000,4.334,4.62,4.334,4.46,94304,0
+QNST.US,D,20141203,000000,4.48,4.55,4.314,4.51,290195,0
+QNST.US,D,20141204,000000,4.52,4.59,4.43,4.53,194363,0
+QNST.US,D,20141205,000000,4.52,4.8,4.51,4.73,507657,0
+QNST.US,D,20141208,000000,4.7,4.76,4.62,4.63,198389,0
+QNST.US,D,20141209,000000,4.58,4.96,4.56,4.89,144723,0
+QNST.US,D,20141210,000000,4.84,4.84,4.67,4.73,135324,0
+QNST.US,D,20141211,000000,4.74,4.74,4.65,4.67,123867,0
+QNST.US,D,20141212,000000,4.61,4.65,4.49,4.56,644068,0
+QNST.US,D,20141215,000000,4.56,4.63,4.46,4.48,286248,0
+QNST.US,D,20141216,000000,4.5,4.75,4.45,4.51,217941,0
+QNST.US,D,20141217,000000,4.51,5.46,4.49,5.46,275780,0
+QNST.US,D,20141218,000000,5.52,5.64,5.16,5.62,306529,0
+QNST.US,D,20141219,000000,5.59,6.05,5.455,5.98,379130,0
+QNST.US,D,20141222,000000,5.86,5.975,5.66,5.7,153560,0
+QNST.US,D,20141223,000000,5.74,5.76,5.58,5.73,85084,0
+QNST.US,D,20141224,000000,5.62,5.84,5.61,5.78,54348,0
+QNST.US,D,20141226,000000,5.83,5.926,5.63,5.82,78029,0
+QNST.US,D,20141229,000000,5.79,5.802,5.64,5.77,80755,0
+QNST.US,D,20141230,000000,5.77,5.89,5.7,5.88,104244,0
+QNST.US,D,20141231,000000,5.93,6.09,5.91,6.07,113742,0
+QNST.US,D,20150102,000000,6.12,6.164,5.935,6,158585,0
+QNST.US,D,20150105,000000,5.99,6.39,5.86,5.89,120566,0
+QNST.US,D,20150106,000000,5.9,6.018,5.65,5.66,146450,0
+QNST.US,D,20150107,000000,5.68,5.97,5.55,5.94,153824,0
+QNST.US,D,20150108,000000,5.98,6.1,5.72,5.76,367732,0
+QNST.US,D,20150109,000000,5.75,5.906,5.75,5.82,135707,0
+QNST.US,D,20150112,000000,5.8,6.03,5.74,5.77,53888,0
+QNST.US,D,20150113,000000,5.84,6.05,5.63,5.75,151244,0
+QNST.US,D,20150114,000000,5.67,5.78,5.65,5.74,69449,0
+QNST.US,D,20150115,000000,5.64,5.74,5.41,5.43,71199,0
+QNST.US,D,20150116,000000,5.4,5.64,5.29,5.59,117843,0
+QNST.US,D,20150120,000000,5.58,5.66,5.4,5.58,127103,0
+QNST.US,D,20150121,000000,5.54,5.61,5.35,5.43,77753,0
+QNST.US,D,20150122,000000,5.48,5.48,5.38,5.47,90080,0
+QNST.US,D,20150123,000000,5.49,5.55,5.46,5.5,75049,0
+QNST.US,D,20150126,000000,5.48,5.61,5.42,5.57,57534,0
+QNST.US,D,20150127,000000,5.54,5.81,5.5,5.68,96098,0
+QNST.US,D,20150128,000000,5.71,5.71,5.28,5.28,57490,0
+QNST.US,D,20150129,000000,5.31,5.47,5.17,5.46,48093,0
+QNST.US,D,20150130,000000,5.4,5.45,5.08,5.12,151683,0
+QNST.US,D,20150202,000000,5.15,5.29,5.01,5.27,93234,0
+QNST.US,D,20150203,000000,5.31,5.58,5.31,5.55,73603,0
+QNST.US,D,20150204,000000,5.62,6.5,5.61,6.37,477275,0
+QNST.US,D,20150205,000000,6.36,6.73,6.3401,6.63,172934,0
+QNST.US,D,20150206,000000,6.6,6.65,6.16,6.27,170363,0
+QNST.US,D,20150209,000000,6.22,6.34,6.07,6.12,88840,0
+QNST.US,D,20150210,000000,6.26,6.26,5.97,6.1,104815,0
+QNST.US,D,20150211,000000,6.04,6.1,5.85,5.9,73668,0
+QNST.US,D,20150212,000000,5.97,6.09,5.92,6.08,44242,0
+QNST.US,D,20150213,000000,6.06,6.19,6.01,6.15,83416,0
+QNST.US,D,20150217,000000,6.15,6.3,6.03,6.28,107086,0
+QNST.US,D,20150218,000000,6.3,6.39,6.18,6.37,149505,0
+QNST.US,D,20150219,000000,6.32,6.53,6.31,6.46,142373,0
+QNST.US,D,20150220,000000,6.48,6.48,6.226,6.34,91801,0
+QNST.US,D,20150223,000000,6.22,6.3,6.01,6.28,100649,0
+QNST.US,D,20150224,000000,6.27,6.55,6.25,6.51,107326,0
+QNST.US,D,20150225,000000,6.52,6.58,6.32,6.44,146775,0
+QNST.US,D,20150226,000000,6.54,6.67,6.46,6.65,175441,0
+QNST.US,D,20150227,000000,6.63,6.73,6.52,6.71,211610,0
+QNST.US,D,20150302,000000,6.71,6.75,6.5,6.73,128600,0
+QNST.US,D,20150303,000000,6.68,6.68,6.53,6.6,93400,0
+QNST.US,D,20150304,000000,6.56,6.63,6.53,6.6,68800,0
+QNST.US,D,20150305,000000,6.63,6.7,6.56,6.64,66400,0
+QNST.US,D,20150306,000000,6.56,6.63,6.47,6.5,73500,0
+QNST.US,D,20150309,000000,6.54,6.58,6.4,6.5,81800,0
+QNST.US,D,20150310,000000,6.41,6.44,6.18,6.24,84000,0
+QNST.US,D,20150311,000000,6.2,6.39,6.16,6.37,125500,0
+QNST.US,D,20150312,000000,6.4,6.57,6.39,6.45,125900,0
+QNST.US,D,20150313,000000,6.45,6.49,6.28,6.47,62500,0
+QNST.US,D,20150316,000000,6.48,6.59,6.3,6.36,73700,0
+QNST.US,D,20150317,000000,6.32,6.4,6.22,6.36,58600,0
+QNST.US,D,20150318,000000,6.34,6.52,6.22,6.5,51000,0
+QNST.US,D,20150319,000000,6.48,6.54,6.35,6.4,39100,0
+QNST.US,D,20150320,000000,6.4,6.66,6.4,6.65,159000,0
+QNST.US,D,20150323,000000,6.64,6.7,6.57,6.62,95500,0
+QNST.US,D,20150324,000000,6.62,6.83,6.58,6.73,68600,0
+QNST.US,D,20150325,000000,6.77,6.78,6.34,6.4,73900,0
+QNST.US,D,20150326,000000,6.41,6.41,6.21,6.26,42500,0
+QNST.US,D,20150327,000000,6.24,6.3,6.2,6.21,40500,0
+QNST.US,D,20150330,000000,6.23,6.33,6.21,6.28,49100,0
+QNST.US,D,20150331,000000,6.22,6.26,5.84,5.95,319123,0
+QNST.US,D,20150401,000000,5.94,6.05,5.85,5.95,95100,0
+QNST.US,D,20150402,000000,6.06,6.06,5.86,5.89,48100,0
+QNST.US,D,20150406,000000,5.86,5.9,5.71,5.8,97300,0
+QNST.US,D,20150407,000000,5.8,6,5.75,5.86,100685,0
+QNST.US,D,20150408,000000,5.82,5.91,5.75,5.81,196300,0
+QNST.US,D,20150409,000000,5.86,5.9,5.74,5.88,43673,0
+QNST.US,D,20150410,000000,5.94,5.96,5.77,5.77,35200,0
+QNST.US,D,20150413,000000,5.7,5.93,5.7,5.91,44500,0
+QNST.US,D,20150414,000000,5.91,5.91,5.77,5.83,43600,0
+QNST.US,D,20150415,000000,5.82,5.98,5.81,5.9,77365,0
+QNST.US,D,20150416,000000,5.88,5.91,5.79,5.82,52390,0
+QNST.US,D,20150417,000000,5.75,5.77,5.65,5.66,82800,0
+QNST.US,D,20150420,000000,5.69,5.9,5.68,5.87,31339,0
+QNST.US,D,20150421,000000,5.87,5.89,5.58,5.6,131063,0
+QNST.US,D,20150422,000000,5.61,5.73,5.6,5.63,89547,0
+QNST.US,D,20150423,000000,5.64,5.74,5.58,5.65,73500,0
+QNST.US,D,20150424,000000,5.65,5.74,5.64,5.65,48391,0
+QNST.US,D,20150427,000000,5.66,5.83,5.66,5.75,98200,0
+QNST.US,D,20150428,000000,5.74,5.85,5.71,5.74,103859,0
+QNST.US,D,20150429,000000,5.72,5.74,5.63,5.67,92100,0
+QNST.US,D,20150430,000000,5.61,5.71,5.42,5.43,168100,0
+QNST.US,D,20150501,000000,5.5,5.61,5.35,5.4,155900,0
+QNST.US,D,20150504,000000,5.38,5.48,5.3,5.33,122200,0
+QNST.US,D,20150505,000000,5.29,5.76,5.16,5.25,97300,0
+QNST.US,D,20150506,000000,5.45,5.7,5.32,5.64,332332,0
+QNST.US,D,20150507,000000,5.58,5.68,5.44,5.6,200201,0
+QNST.US,D,20150508,000000,5.6,5.62,5.29,5.3,181400,0
+QNST.US,D,20150511,000000,5.27,5.4,5.27,5.34,138900,0
+QNST.US,D,20150512,000000,5.28,5.52,5.06,5.38,322463,0
+QNST.US,D,20150513,000000,5.34,5.62,5.33,5.53,122300,0
+QNST.US,D,20150514,000000,5.5,5.63,5.45,5.49,107400,0
+QNST.US,D,20150515,000000,5.5,5.56,5.46,5.5,103659,0
+QNST.US,D,20150518,000000,5.46,5.65,5.45,5.52,132200,0
+QNST.US,D,20150519,000000,5.52,5.67,5.49,5.56,108483,0
+QNST.US,D,20150520,000000,5.61,5.62,5.52,5.58,77100,0
+QNST.US,D,20150521,000000,5.6,5.62,5.49,5.49,112700,0
+QNST.US,D,20150522,000000,5.49,5.68,5.44,5.58,132000,0
+QNST.US,D,20150526,000000,5.53,5.55,5.35,5.51,89229,0
+QNST.US,D,20150527,000000,5.51,5.71,5.43,5.7,52700,0
+QNST.US,D,20150528,000000,5.67,5.82,5.66,5.77,81407,0
+QNST.US,D,20150529,000000,5.74,5.98,5.68,5.93,131600,0
+QNST.US,D,20150601,000000,5.99,6.09,5.83,5.83,89344,0
+QNST.US,D,20150602,000000,5.78,6.24,5.78,6.22,65515,0
+QNST.US,D,20150603,000000,6.08,6.31,6.08,6.19,147000,0
+QNST.US,D,20150604,000000,6.12,6.29,6.08,6.25,92700,0
+QNST.US,D,20150605,000000,6.19,6.34,6.14,6.31,120500,0
+QNST.US,D,20150608,000000,6.29,6.42,6.29,6.36,39200,0
+QNST.US,D,20150609,000000,6.36,6.36,6.086,6.15,50359,0
+QNST.US,D,20150610,000000,6.22,6.55,6.15,6.54,86956,0
+QNST.US,D,20150611,000000,6.53,6.53,6.37,6.38,43661,0
+QNST.US,D,20150612,000000,6.37,6.45,6.2,6.39,36000,0
+QNST.US,D,20150615,000000,6.38,6.51,6.26,6.46,46400,0
+QNST.US,D,20150616,000000,6.42,6.62,6.4,6.61,53700,0
+QNST.US,D,20150617,000000,6.63,6.66,6.48,6.52,79300,0
+QNST.US,D,20150618,000000,6.55,6.55,6.11,6.3,132700,0
+QNST.US,D,20150619,000000,6.26,6.32,6.11,6.15,130100,0
+QNST.US,D,20150622,000000,6.16,6.31,6.11,6.31,45800,0
+QNST.US,D,20150623,000000,6.29,6.41,6.16,6.39,32240,0
+QNST.US,D,20150624,000000,6.41,6.42,6.27,6.36,46300,0
+QNST.US,D,20150625,000000,6.34,6.47,6.28,6.42,41300,0
+QNST.US,D,20150626,000000,6.46,6.61,6.26,6.56,188800,0
+QNST.US,D,20150629,000000,6.51,6.51,6.12,6.22,64200,0
+QNST.US,D,20150630,000000,6.3,6.48,6.19,6.45,65349,0
+QNST.US,D,20150701,000000,6.49,6.54,6.19,6.45,84900,0
+QNST.US,D,20150702,000000,6.47,6.47,6.27,6.35,45600,0
+QNST.US,D,20150706,000000,6.47,6.82,6.33,6.78,188400,0
+QNST.US,D,20150707,000000,6.82,6.82,6.32,6.63,85700,0
+QNST.US,D,20150708,000000,6.59,6.75,6.18,6.47,482100,0
+QNST.US,D,20150709,000000,6.53,6.63,6.48,6.51,83100,0
+QNST.US,D,20150710,000000,6.57,6.65,6.47,6.56,52300,0
+QNST.US,D,20150713,000000,6.56,6.61,6.36,6.36,88400,0
+QNST.US,D,20150714,000000,6.32,6.79,6.32,6.78,72721,0
+QNST.US,D,20150715,000000,6.68,6.81,6.57,6.65,54378,0
+QNST.US,D,20150716,000000,6.71,6.77,6.67,6.67,63900,0
+QNST.US,D,20150717,000000,6.67,6.79,6.45,6.47,89900,0
+QNST.US,D,20150720,000000,6.46,6.46,6.31,6.44,45700,0
+QNST.US,D,20150721,000000,6.41,6.56,6.36,6.4,25900,0
+QNST.US,D,20150722,000000,6.36,6.49,6.26,6.4,32300,0
+QNST.US,D,20150723,000000,6.42,6.5,6.25,6.3,49600,0
+QNST.US,D,20150724,000000,6.26,6.44,6.06,6.18,73100,0
+QNST.US,D,20150727,000000,6.13,6.14,5.99,6.03,46400,0
+QNST.US,D,20150728,000000,6.07,6.07,5.78,6,70800,0
+QNST.US,D,20150729,000000,5.95,6,5.73,5.79,124300,0
+QNST.US,D,20150730,000000,5.75,5.99,5.72,5.94,48900,0
+QNST.US,D,20150731,000000,5.96,6.14,5.72,5.82,178200,0
+QNST.US,D,20150803,000000,5.82,6,5.8,5.86,195784,0
+QNST.US,D,20150804,000000,6.01,6.26,5.85,5.94,247600,0
+QNST.US,D,20150805,000000,5.93,6.02,5.78,5.89,112300,0
+QNST.US,D,20150806,000000,5.84,5.95,5.75,5.75,133175,0
+QNST.US,D,20150807,000000,5.7,5.82,5.67,5.72,260300,0
+QNST.US,D,20150810,000000,5.73,5.75,5.5,5.61,166300,0
+QNST.US,D,20150811,000000,5.37,5.57,5.36,5.38,115414,0
+QNST.US,D,20150812,000000,5.29,5.42,5.21,5.22,160700,0
+QNST.US,D,20150813,000000,5.19,5.2,5,5.04,1142100,0
+QNST.US,D,20150814,000000,4.98,5.08,4.97,4.99,345900,0
+QNST.US,D,20150817,000000,5,5.04,4.87,5,456400,0
+QNST.US,D,20150818,000000,5,5.19,4.99,5.04,388800,0
+QNST.US,D,20150819,000000,5.05,5.08,4.93,5.02,651000,0
+QNST.US,D,20150820,000000,4.99,5.12,4.97,5.06,1981400,0
+QNST.US,D,20150821,000000,4.95,5.17,4.95,5.14,606700,0
+QNST.US,D,20150824,000000,5.03,5.26,5.02,5.06,628284,0
+QNST.US,D,20150825,000000,5.11,5.2,4.94,4.95,482600,0
+QNST.US,D,20150826,000000,5.04,5.1,4.97,5.08,711800,0
+QNST.US,D,20150827,000000,5.11,5.26,5.05,5.25,236400,0
+QNST.US,D,20150828,000000,5.2,5.4,5.2,5.39,363800,0
+QNST.US,D,20150831,000000,5.36,5.58,5.33,5.5,295200,0
+QNST.US,D,20150901,000000,5.42,5.49,5.3,5.34,438400,0
+QNST.US,D,20150902,000000,5.4,5.51,5.4,5.5,251300,0
+QNST.US,D,20150903,000000,5.51,5.65,5.5,5.52,328300,0
+QNST.US,D,20150904,000000,5.45,5.59,5.45,5.57,255000,0
+QNST.US,D,20150908,000000,5.64,5.81,5.61,5.77,175300,0
+QNST.US,D,20150909,000000,5.8,5.83,5.71,5.78,258400,0
+QNST.US,D,20150910,000000,5.77,5.93,5.76,5.89,205908,0
+QNST.US,D,20150911,000000,5.85,6.03,5.85,6.02,262300,0
+QNST.US,D,20150914,000000,6,6.01,5.89,5.89,302200,0
+QNST.US,D,20150915,000000,5.89,6,5.89,5.99,138600,0
+QNST.US,D,20150916,000000,5.98,6.15,5.98,6.11,141900,0
+QNST.US,D,20150917,000000,6.11,6.39,6.09,6.27,179770,0
+QNST.US,D,20150918,000000,6.17,6.44,6.1,6.39,486500,0
+QNST.US,D,20150921,000000,6.43,6.46,6.12,6.2,278800,0
+QNST.US,D,20150922,000000,6.14,6.23,6.03,6.09,180600,0
+QNST.US,D,20150923,000000,6.05,6.11,5.9835,6.04,220555,0
+QNST.US,D,20150924,000000,5.98,6.11,5.9,6.04,198962,0
+QNST.US,D,20150925,000000,6.08,6.08,5.84,5.89,173500,0
+QNST.US,D,20150928,000000,5.85,5.89,5.72,5.81,165529,0
+QNST.US,D,20150929,000000,5.78,5.84,5.6,5.65,181600,0
+QNST.US,D,20150930,000000,5.66,5.66,5.46,5.55,293100,0
+QNST.US,D,20151001,000000,5.57,5.64,5.49,5.57,196400,0
+QNST.US,D,20151002,000000,5.52,5.58,5.4,5.55,185400,0
+QNST.US,D,20151005,000000,5.55,5.81,5.54,5.76,214933,0
+QNST.US,D,20151006,000000,5.71,5.9,5.58,5.83,313200,0
+QNST.US,D,20151007,000000,5.8,6,5.56,5.8,370100,0
+QNST.US,D,20151008,000000,5.82,6.13,5.73,6.09,200000,0
+QNST.US,D,20151009,000000,6.14,6.3,6.07,6.08,197800,0
+QNST.US,D,20151012,000000,6.11,6.11,5.92,5.98,94644,0
+QNST.US,D,20151013,000000,5.94,6.11,5.87,5.88,111600,0
+QNST.US,D,20151014,000000,5.91,5.91,5.71,5.77,105400,0
+QNST.US,D,20151015,000000,5.8,6.03,5.75,6.02,84400,0
+QNST.US,D,20151016,000000,6.05,6.05,5.79,5.97,72500,0
+QNST.US,D,20151019,000000,5.92,6.08,5.84,5.97,78747,0
+QNST.US,D,20151020,000000,5.88,6.06,5.88,5.99,44818,0
+QNST.US,D,20151021,000000,6,6,5.82,5.87,51800,0
+QNST.US,D,20151022,000000,5.93,6.2,5.75,5.97,121400,0
+QNST.US,D,20151023,000000,6.02,6.05,5.84,5.9,116100,0
+QNST.US,D,20151026,000000,5.89,5.92,5.75,5.8,85300,0
+QNST.US,D,20151027,000000,5.79,5.85,5.54,5.6,118500,0
+QNST.US,D,20151028,000000,5.59,5.75,5.5,5.75,183400,0
+QNST.US,D,20151029,000000,5.74,6,5.52,5.58,132600,0
+QNST.US,D,20151030,000000,5.6,5.76,5.41,5.55,162700,0
+QNST.US,D,20151102,000000,5.53,5.68,5.48,5.67,137081,0
+QNST.US,D,20151103,000000,5.64,5.76,5.64,5.68,161500,0
+QNST.US,D,20151104,000000,5.7,5.74,5.56,5.59,122711,0
+QNST.US,D,20151105,000000,5.6,5.63,5.41,5.49,132400,0
+QNST.US,D,20151106,000000,5.45,5.79,5.44,5.71,134900,0
+QNST.US,D,20151109,000000,5.69,5.69,5.39,5.41,137467,0
+QNST.US,D,20151110,000000,5,5.4,4.92,5.24,197600,0
+QNST.US,D,20151111,000000,5.23,5.23,5.02,5.14,86700,0
+QNST.US,D,20151112,000000,5.13,5.23,5.07,5.08,147400,0
+QNST.US,D,20151113,000000,5.01,5.13,5,5.02,117800,0
+QNST.US,D,20151116,000000,5,5.19,4.79,4.85,157400,0
+QNST.US,D,20151117,000000,4.84,4.94,4.77,4.84,302600,0
+QNST.US,D,20151118,000000,4.88,4.92,4.78,4.85,213800,0
+QNST.US,D,20151119,000000,4.87,4.87,4.78,4.81,219400,0
+QNST.US,D,20151120,000000,4.85,5.02,4.78,4.94,272400,0
+QNST.US,D,20151123,000000,4.91,5.01,4.56,4.98,176800,0
+QNST.US,D,20151124,000000,4.97,5,4.84,4.92,161800,0
+QNST.US,D,20151125,000000,4.91,5,4.87,4.97,94200,0
+QNST.US,D,20151127,000000,4.95,5.02,4.54,4.99,29700,0
+QNST.US,D,20151130,000000,5,5.04,4.87,4.89,121100,0
+QNST.US,D,20151201,000000,4.78,4.93,4.78,4.9,89934,0
+QNST.US,D,20151202,000000,4.89,4.95,4.78,4.78,110426,0
+QNST.US,D,20151203,000000,4.81,4.86,4.67,4.69,103563,0
+QNST.US,D,20151204,000000,4.68,4.71,4.49,4.68,133200,0
+QNST.US,D,20151207,000000,4.68,4.86,4.65,4.78,89700,0
+QNST.US,D,20151208,000000,4.74,4.82,4.71,4.76,46942,0
+QNST.US,D,20151209,000000,4.73,4.85,4.63,4.72,79500,0
+QNST.US,D,20151210,000000,4.72,4.74,4.66,4.67,78900,0
+QNST.US,D,20151211,000000,4.57,4.74,4.47,4.65,112700,0
+QNST.US,D,20151214,000000,4.71,4.71,4.53,4.57,93771,0
+QNST.US,D,20151215,000000,4.59,4.75,4.54,4.72,71400,0
+QNST.US,D,20151216,000000,4.76,4.77,4.59,4.73,65400,0
+QNST.US,D,20151217,000000,4.76,4.81,4.7,4.81,188600,0
+QNST.US,D,20151218,000000,4.78,4.96,4.55,4.65,376000,0
+QNST.US,D,20151221,000000,4.66,4.71,4.54,4.59,45100,0
+QNST.US,D,20151222,000000,4.62,4.67,4.55,4.67,51708,0
+QNST.US,D,20151223,000000,4.69,4.7,4.58,4.68,34700,0
+QNST.US,D,20151224,000000,4.66,4.76,4.65,4.72,16111,0
+QNST.US,D,20151228,000000,4.69,4.75,4.58,4.75,84593,0
+QNST.US,D,20151229,000000,4.77,4.8,4.41,4.55,114890,0
+QNST.US,D,20151230,000000,4.56,4.59,4.31,4.34,125396,0
+QNST.US,D,20151231,000000,4.34,4.42,4.23,4.29,105884,0
+QNST.US,D,20160104,000000,4.25,4.35,3.79,4.01,212854,0
+QNST.US,D,20160105,000000,4.06,4.13,3.825,3.96,119414,0
+QNST.US,D,20160106,000000,3.88,3.98,3.72,3.775,118730,0
+QNST.US,D,20160107,000000,3.72,3.77,3.64,3.69,106606,0
+QNST.US,D,20160108,000000,3.68,3.78,3.6,3.61,362328,0
+QNST.US,D,20160111,000000,3.7,4.04,3.65,3.85,101070,0
+QNST.US,D,20160112,000000,3.91,4.0855,3.77,3.86,134555,0
+QNST.US,D,20160113,000000,3.86,4.07,3.74,3.83,142200,0
+QNST.US,D,20160114,000000,3.88,3.96,3.73,3.87,104642,0
+QNST.US,D,20160115,000000,3.75,4.28,3.72,3.93,156963,0
+QNST.US,D,20160119,000000,3.96,3.96,3.71,3.84,131800,0
+QNST.US,D,20160120,000000,3.8,4.07,3.65,4.02,134665,0
+QNST.US,D,20160121,000000,4.02,4.02,3.78,3.86,82095,0
+QNST.US,D,20160122,000000,3.9,4.04,3.83,3.94,105590,0
+QNST.US,D,20160125,000000,3.91,3.92,3.76,3.78,64655,0
+QNST.US,D,20160126,000000,3.81,3.85,3.72,3.83,64826,0
+QNST.US,D,20160127,000000,3.8,3.84,3.67,3.71,71154,0
+QNST.US,D,20160128,000000,3.71,3.81,3.61,3.66,230337,0
+QNST.US,D,20160129,000000,3.66,3.82,3.66,3.8,105340,0
+QNST.US,D,20160201,000000,3.8,3.878,3.71,3.78,74295,0
+QNST.US,D,20160202,000000,3.73,3.83,3.5,3.62,71844,0
+QNST.US,D,20160203,000000,3.66,3.66,3.29,3.43,108914,0
+QNST.US,D,20160204,000000,3.43,3.52,3.4,3.47,78206,0
+QNST.US,D,20160205,000000,3.43,3.43,3.24,3.27,114012,0
+QNST.US,D,20160208,000000,3.24,3.3,3.125,3.23,66645,0
+QNST.US,D,20160209,000000,3.19,3.67,3.1,3.22,76363,0
+QNST.US,D,20160210,000000,3.11,3.67,2.89,2.92,167998,0
+QNST.US,D,20160211,000000,2.86,2.95,2.8,2.84,152487,0
+QNST.US,D,20160212,000000,2.95,3.015,2.65,2.99,321316,0
+QNST.US,D,20160216,000000,2.98,3.21,2.91,3.13,162834,0
+QNST.US,D,20160217,000000,3.17,3.29,3.08,3.12,128414,0
+QNST.US,D,20160218,000000,3.12,3.15,2.805,2.82,138613,0
+QNST.US,D,20160219,000000,2.81,2.94,2.75,2.86,120146,0
+QNST.US,D,20160222,000000,2.9,3.07,2.72,3.06,346448,0
+QNST.US,D,20160223,000000,3.03,3.29,2.85,2.87,197797,0
+QNST.US,D,20160224,000000,2.82,2.93,2.7,2.84,180043,0
+QNST.US,D,20160225,000000,2.87,3.06,2.87,3.04,167081,0
+QNST.US,D,20160226,000000,3.08,3.25,3.05,3.05,82084,0
+QNST.US,D,20160229,000000,3.06,3.09,2.97,2.98,214971,0
+QNST.US,D,20160301,000000,3.04,3.06,3,3.05,117777,0
+QNST.US,D,20160302,000000,3.04,3.35,3.04,3.33,137575,0
+QNST.US,D,20160303,000000,3.32,3.42,3.2,3.22,147497,0
+QNST.US,D,20160304,000000,3.17,3.4,3.17,3.2,113120,0
+QNST.US,D,20160307,000000,3.2,3.33,3.2,3.33,95650,0
+QNST.US,D,20160308,000000,3.25,3.3,3.06,3.06,77057,0
+QNST.US,D,20160309,000000,3.09,3.13,3.03,3.07,43863,0
+QNST.US,D,20160310,000000,3.08,3.12,2.95,3.02,121599,0
+QNST.US,D,20160311,000000,3.06,3.11,3.02,3.11,95825,0
+QNST.US,D,20160314,000000,3.08,3.13,3.06,3.07,40182,0
+QNST.US,D,20160315,000000,3.06,3.16,2.91,2.98,77326,0
+QNST.US,D,20160316,000000,2.96,3.1,2.93,2.97,74600,0
+QNST.US,D,20160317,000000,2.95,3.11,2.95,3.03,93631,0
+QNST.US,D,20160318,000000,3.09,3.51,3.04,3.44,397367,0
+QNST.US,D,20160321,000000,3.45,3.6282,3.32,3.49,106881,0
+QNST.US,D,20160322,000000,3.46,3.47,3.26,3.33,66229,0
+QNST.US,D,20160323,000000,3.35,3.42,3.31,3.32,112471,0
+QNST.US,D,20160324,000000,3.31,3.59,3.31,3.59,95133,0
+QNST.US,D,20160328,000000,3.56,3.615,3.33,3.37,127656,0
+QNST.US,D,20160329,000000,3.38,3.61,3.37,3.58,83224,0
+QNST.US,D,20160330,000000,3.59,3.63,3.49,3.53,33795,0
+QNST.US,D,20160331,000000,3.53,3.56,3.42,3.42,41587,0
+QNST.US,D,20160401,000000,3.38,3.48,3.35,3.45,87366,0
+QNST.US,D,20160404,000000,3.44,3.49,3.32,3.32,51213,0
+QNST.US,D,20160405,000000,3.31,3.4,3.31,3.31,111144,0
+QNST.US,D,20160406,000000,3.31,3.37,3.31,3.35,53105,0
+QNST.US,D,20160407,000000,3.32,3.34,3.31,3.32,75124,0
+QNST.US,D,20160408,000000,3.36,3.37,3.31,3.32,27369,0
+QNST.US,D,20160411,000000,3.32,3.385,3.31,3.31,49985,0
+QNST.US,D,20160412,000000,3.31,3.37,3.31,3.34,68065,0
+QNST.US,D,20160413,000000,3.34,3.63,3.34,3.59,54427,0
+QNST.US,D,20160414,000000,3.63,3.63,3.44,3.48,32314,0
+QNST.US,D,20160415,000000,3.45,3.59,3.45,3.54,17508,0
+QNST.US,D,20160418,000000,3.61,3.61,3.5,3.5,34145,0
+QNST.US,D,20160419,000000,3.5,3.57,3.46,3.49,29616,0
+QNST.US,D,20160420,000000,3.44,3.62,3.42,3.52,49342,0
+QNST.US,D,20160421,000000,3.37,3.66,3.37,3.53,23398,0
+QNST.US,D,20160422,000000,3.52,3.68,3.52,3.65,69084,0
+QNST.US,D,20160425,000000,3.64,3.74,3.52,3.58,34992,0
+QNST.US,D,20160426,000000,3.59,3.82,3.5,3.58,31168,0
+QNST.US,D,20160427,000000,3.48,3.57,3.31,3.52,106032,0
+QNST.US,D,20160428,000000,3.57,3.74,3.51,3.54,96981,0
+QNST.US,D,20160429,000000,3.54,3.65,3.38,3.5,62288,0
+QNST.US,D,20160502,000000,3.54,3.7,3.49,3.61,83739,0
+QNST.US,D,20160503,000000,3.56,3.62,3.41,3.43,35908,0
+QNST.US,D,20160504,000000,3.47,3.47,3.25,3.26,84142,0
+QNST.US,D,20160505,000000,3.3,3.58,3.26,3.4,56559,0
+QNST.US,D,20160506,000000,3.36,3.45,3.26,3.44,137244,0
+QNST.US,D,20160509,000000,3.41,3.57,3.32,3.44,41607,0
+QNST.US,D,20160510,000000,3.49,3.63,3.46,3.53,32311,0
+QNST.US,D,20160511,000000,3.36,3.37,3.0699,3.11,186654,0
+QNST.US,D,20160512,000000,3.11,3.11,2.94,3.1,620949,0
+QNST.US,D,20160513,000000,3.05,3.18,3.05,3.16,59431,0
+QNST.US,D,20160516,000000,3.13,3.23,3.01,3.04,61845,0
+QNST.US,D,20160517,000000,3.05,3.14,2.94,2.99,92953,0
+QNST.US,D,20160518,000000,3.07,3.1,3.01,3.06,22238,0
+QNST.US,D,20160519,000000,3,3.09,2.96,3.08,66259,0
+QNST.US,D,20160520,000000,3.1,3.45,3.05,3.33,104384,0
+QNST.US,D,20160523,000000,3.34,3.45,3.3,3.33,90379,0
+QNST.US,D,20160524,000000,3.33,3.46,3.33,3.45,171439,0
+QNST.US,D,20160525,000000,3.49,3.53,3.41,3.51,203571,0
+QNST.US,D,20160526,000000,3.45,3.56,3.43,3.55,73487,0
+QNST.US,D,20160527,000000,3.5,3.66,3.5,3.66,60990,0
+QNST.US,D,20160531,000000,3.66,3.74,3.57,3.7,87889,0
+QNST.US,D,20160601,000000,3.57,3.73,3.57,3.68,59920,0
+QNST.US,D,20160602,000000,3.67,3.72,3.22,3.67,117058,0
+QNST.US,D,20160603,000000,3.65,3.65,3.5,3.56,69468,0
+QNST.US,D,20160606,000000,3.54,3.75,3.26,3.68,58154,0
+QNST.US,D,20160607,000000,3.65,3.79,3.6192,3.78,78922,0
+QNST.US,D,20160608,000000,3.78,3.84,3.7,3.81,36762,0
+QNST.US,D,20160609,000000,3.8,3.81,3.69,3.78,78039,0
+QNST.US,D,20160610,000000,3.69,3.72,3.49,3.54,132455,0
+QNST.US,D,20160613,000000,3.53,3.615,3.27,3.39,73679,0
+QNST.US,D,20160614,000000,3.34,3.54,3.31,3.42,44812,0
+QNST.US,D,20160615,000000,3.46,3.46,3.33,3.34,27682,0
+QNST.US,D,20160616,000000,3.27,3.31,3.2001,3.24,44938,0
+QNST.US,D,20160617,000000,3.25,3.3,3.2,3.27,97786,0
+QNST.US,D,20160620,000000,3.33,3.43,3.29,3.31,42411,0
+QNST.US,D,20160621,000000,3.33,3.34,3.18,3.2,74171,0
+QNST.US,D,20160622,000000,3.22,3.24,2.82,3.18,53557,0
+QNST.US,D,20160623,000000,3.21,3.28,3.18,3.19,102226,0
+QNST.US,D,20160624,000000,3,3.19,2.95,3.09,77967,0
+QNST.US,D,20160627,000000,3.06,3.165,2.94,3.15,99014,0
+QNST.US,D,20160628,000000,3.2,3.37,3.15,3.25,48772,0
+QNST.US,D,20160629,000000,3.3,3.42,3.25,3.41,38650,0
+QNST.US,D,20160630,000000,3.445,3.59,3.37,3.55,82356,0
+QNST.US,D,20160701,000000,3.61,3.61,3.5,3.56,30960,0
+QNST.US,D,20160705,000000,3.82,3.82,3.32,3.4,34930,0
+QNST.US,D,20160706,000000,3.35,3.63,3.31,3.34,49882,0
+QNST.US,D,20160707,000000,3.38,3.4,3.12,3.26,86276,0
+QNST.US,D,20160708,000000,3.31,3.42,3.13,3.4,98714,0
+QNST.US,D,20160711,000000,3.4,3.63,3.19,3.56,117703,0
+QNST.US,D,20160712,000000,3.55,3.67,3.41,3.59,88350,0
+QNST.US,D,20160713,000000,3.6,3.69,3.56,3.66,51012,0
+QNST.US,D,20160714,000000,3.68,3.78,3.5393,3.72,30192,0
+QNST.US,D,20160715,000000,3.72,4,3.67,3.99,55877,0
+QNST.US,D,20160718,000000,3.99,4.06,3.96,4.02,37793,0
+QNST.US,D,20160719,000000,4.04,4.05,3.89,3.97,32299,0
+QNST.US,D,20160720,000000,4.01,4.01,3.89,3.93,19939,0
+QNST.US,D,20160721,000000,3.96,4,3.8,3.81,19583,0
+QNST.US,D,20160722,000000,3.83,3.88,3.75,3.86,15932,0
+QNST.US,D,20160725,000000,3.85,3.85,3.76,3.78,22459,0
+QNST.US,D,20160726,000000,3.81,3.82,3.54,3.6,54474,0
+QNST.US,D,20160727,000000,3.58,3.73,3.57,3.7,73996,0
+QNST.US,D,20160728,000000,3.56,3.77,3.56,3.69,34515,0
+QNST.US,D,20160729,000000,3.66,3.68,3.59,3.63,53566,0
+QNST.US,D,20160801,000000,3.62,3.74,3.46,3.65,45055,0
+QNST.US,D,20160802,000000,3.62,3.62,3.48,3.52,39906,0
+QNST.US,D,20160803,000000,3.53,3.6,3.5,3.59,20579,0
+QNST.US,D,20160804,000000,3.65,3.68,3.44,3.46,56636,0
+QNST.US,D,20160805,000000,3.46,3.5,3.42,3.45,37325,0
+QNST.US,D,20160808,000000,3.45,3.5,3.4,3.47,28414,0
+QNST.US,D,20160809,000000,3.45,3.5,3.37,3.37,50114,0
+QNST.US,D,20160810,000000,3.42,3.42,3.05,3.19,63383,0
+QNST.US,D,20160811,000000,3.19,3.245,3.16,3.22,59420,0
+QNST.US,D,20160812,000000,3.21,3.232,3.17,3.22,45107,0
+QNST.US,D,20160815,000000,3.17,3.35,3.17,3.32,61032,0
+QNST.US,D,20160816,000000,3.29,3.58,3.28,3.37,43188,0
+QNST.US,D,20160817,000000,3.36,3.49,3.2101,3.31,31070,0
+QNST.US,D,20160818,000000,3.3,3.48,3.26,3.3,56333,0
+QNST.US,D,20160819,000000,3.3,3.3,3.12,3.17,75583,0
+QNST.US,D,20160822,000000,3.15,3.2001,3.12,3.15,58278,0
+QNST.US,D,20160823,000000,3.13,3.21,3.13,3.19,34617,0
+QNST.US,D,20160824,000000,3.18,3.41,3.08,3.15,56943,0
+QNST.US,D,20160825,000000,3.1,3.35,3.1,3.15,18697,0
+QNST.US,D,20160826,000000,3.32,3.36,3.05,3.09,27916,0
+QNST.US,D,20160829,000000,3.06,3.09,3.015,3.07,50431,0
+QNST.US,D,20160830,000000,3.05,3.21,3.05,3.1,26714,0
+QNST.US,D,20160831,000000,3.13,3.16,3.02,3.06,102197,0
+QNST.US,D,20160901,000000,3.07,3.2,3.04,3.19,47049,0
+QNST.US,D,20160902,000000,3.19,3.36,3.19,3.36,24416,0
+QNST.US,D,20160906,000000,3.34,3.45,3.34,3.44,26277,0
+QNST.US,D,20160907,000000,3.44,3.5,3.42,3.48,27043,0
+QNST.US,D,20160908,000000,3.47,3.48,3.38,3.48,55724,0
+QNST.US,D,20160909,000000,3.41,3.44,3.16,3.22,45035,0
+QNST.US,D,20160912,000000,3.22,3.38,3.2,3.25,52693,0
+QNST.US,D,20160913,000000,3.29,3.29,3.06,3.06,84606,0
+QNST.US,D,20160914,000000,3.04,3.11,2.97,3.03,125929,0
+QNST.US,D,20160915,000000,3.06,3.11,2.99,3.02,49912,0
+QNST.US,D,20160916,000000,3.04,3.31,3,3.23,138633,0
+QNST.US,D,20160919,000000,3.27,3.27,3.13,3.19,51731,0
+QNST.US,D,20160920,000000,3.23,3.23,3.06,3.08,52978,0
+QNST.US,D,20160921,000000,3.07,3.25,3.07,3.1,88632,0
+QNST.US,D,20160922,000000,3.16,3.16,3.08,3.1,71740,0
+QNST.US,D,20160923,000000,3.11,3.37,3.07,3.11,59013,0
+QNST.US,D,20160926,000000,3.1,3.11,3.05,3.06,64114,0
+QNST.US,D,20160927,000000,3.15,3.15,3.03,3.06,62177,0
+QNST.US,D,20160928,000000,3.04,3.1,2.81,3.05,59784,0
+QNST.US,D,20160929,000000,3.06,3.13,3,3.01,50285,0
+QNST.US,D,20160930,000000,3.03,3.13,3,3.02,100147,0
+QNST.US,D,20161003,000000,3,3.1,3,3.08,77428,0
+QNST.US,D,20161004,000000,3.06,3.13,3.01,3.02,52143,0
+QNST.US,D,20161005,000000,3.06,3.08,3,3.02,147342,0
+QNST.US,D,20161006,000000,3,3.05,2.99,3,79293,0
+QNST.US,D,20161007,000000,3.01,3.03,2.97,3,58310,0
+QNST.US,D,20161010,000000,3.02,3.17,2.98,3.16,44999,0
+QNST.US,D,20161011,000000,3.17,3.17,3.05,3.08,23879,0
+QNST.US,D,20161012,000000,3.07,3.2399,3.06,3.11,20493,0
+QNST.US,D,20161013,000000,3.07,3.08,3.03,3.05,64180,0
+QNST.US,D,20161014,000000,3.04,3.13,3.04,3.12,40221,0
+QNST.US,D,20161017,000000,3.09,3.11,3.05,3.05,52075,0
+QNST.US,D,20161018,000000,3.11,3.19,3.11,3.14,18141,0
+QNST.US,D,20161019,000000,3.12,3.21,3.12,3.16,24748,0
+QNST.US,D,20161020,000000,3.14,3.1499,2.91,3.02,154147,0
+QNST.US,D,20161021,000000,2.97,3.11,2.92,3.06,96927,0
+QNST.US,D,20161024,000000,3.11,3.17,2.9244,3.15,58893,0
+QNST.US,D,20161025,000000,3.14,3.19,3.12,3.14,32914,0
+QNST.US,D,20161026,000000,3.1499,3.19,3.05,3.06,29795,0
+QNST.US,D,20161027,000000,3.09,3.09,2.93,2.96,96675,0
+QNST.US,D,20161028,000000,2.95,3.24,2.894,2.96,85553,0
+QNST.US,D,20161031,000000,2.95,2.97,2.89,2.9,125129,0
+QNST.US,D,20161101,000000,2.95,3.01,2.89,3,82010,0
+QNST.US,D,20161102,000000,2.99,3.06,2.93,2.96,54748,0
+QNST.US,D,20161103,000000,2.99,3.08,2.99,3.01,39278,0
+QNST.US,D,20161104,000000,3.05,3.14,3,3,33466,0
+QNST.US,D,20161107,000000,3.1,3.1,3.021,3.08,37250,0
+QNST.US,D,20161108,000000,3.09,3.13,3.02,3.04,53165,0
+QNST.US,D,20161109,000000,2.97,3.38,2.97,3.37,71504,0
+QNST.US,D,20161110,000000,3.27,3.27,2.73,2.78,169905,0
+QNST.US,D,20161111,000000,2.8,2.95,2.75,2.82,254922,0
+QNST.US,D,20161114,000000,2.89,2.9,2.68,2.7,214812,0
+QNST.US,D,20161115,000000,2.7,2.73,2.61,2.63,155288,0
+QNST.US,D,20161116,000000,2.63,2.72,2.61,2.72,257433,0
+QNST.US,D,20161117,000000,2.7,2.72,2.66,2.67,108568,0
+QNST.US,D,20161118,000000,2.66,2.8,2.66,2.76,290262,0
+QNST.US,D,20161121,000000,2.75,2.88,2.63,2.86,246758,0
+QNST.US,D,20161122,000000,2.9,3,2.85,2.98,145862,0
+QNST.US,D,20161123,000000,2.95,3.13,2.91,3.11,146171,0
+QNST.US,D,20161125,000000,3.17,3.3,2.98,3.22,110100,0
+QNST.US,D,20161128,000000,3.22,3.25,3.12,3.25,145706,0
+QNST.US,D,20161129,000000,3.25,3.33,3.1794,3.22,116134,0
+QNST.US,D,20161130,000000,3.22,3.23,3.105,3.19,99075,0
+QNST.US,D,20161201,000000,3.17,3.24,3.11,3.14,145624,0
+QNST.US,D,20161202,000000,3.13,3.13,3.07,3.11,104685,0
+QNST.US,D,20161205,000000,3.1,3.29,3.1,3.24,164680,0
+QNST.US,D,20161206,000000,3.26,3.53,3.25,3.43,164889,0
+QNST.US,D,20161207,000000,3.46,3.55,3.46,3.49,88841,0
+QNST.US,D,20161208,000000,3.47,3.6,3.43,3.56,128379,0
+QNST.US,D,20161209,000000,3.53,3.57,3.43,3.53,83160,0
+QNST.US,D,20161212,000000,3.54,3.95,3.47,3.9,202993,0
+QNST.US,D,20161213,000000,3.76,3.89,3.7095,3.84,155753,0
+QNST.US,D,20161214,000000,3.8,3.95,3.67,3.74,70806,0
+QNST.US,D,20161215,000000,3.72,3.86,3.6325,3.83,149119,0
+QNST.US,D,20161216,000000,3.85,4.085,3.74,4.08,993437,0
+QNST.US,D,20161219,000000,4.05,4.3,4,4.3,282570,0
+QNST.US,D,20161220,000000,4.28,4.32,4.01,4.05,147930,0
+QNST.US,D,20161221,000000,4,4.045,3.91,3.95,128572,0
+QNST.US,D,20161222,000000,3.91,3.91,3.71,3.75,54865,0
+QNST.US,D,20161223,000000,3.72,3.82,3.7,3.78,34647,0
+QNST.US,D,20161227,000000,3.75,3.94,3.66,3.77,51717,0
+QNST.US,D,20161228,000000,3.8,3.9,3.68,3.84,164157,0
+QNST.US,D,20161229,000000,3.84,3.92,3.77,3.83,59729,0
+QNST.US,D,20161230,000000,3.81,3.83,3.73,3.76,110491,0
+QNST.US,D,20170103,000000,3.83,3.83,3.6,3.68,101764,0
+QNST.US,D,20170104,000000,3.71,3.95,3.71,3.93,145921,0
+QNST.US,D,20170105,000000,3.89,4,3.8101,3.9,67551,0
+QNST.US,D,20170106,000000,3.92,3.92,3.72,3.85,66568,0
+QNST.US,D,20170109,000000,3.83,4.07,3.75,3.96,76397,0
+QNST.US,D,20170110,000000,3.96,4.04,3.96,4.03,35405,0
+QNST.US,D,20170111,000000,4.03,4.23,4,4.2,102081,0
+QNST.US,D,20170112,000000,4.1469,4.2,4.09,4.09,60672,0
+QNST.US,D,20170113,000000,4.13,4.13,3.96,3.98,76888,0
+QNST.US,D,20170117,000000,3.95,4,3.86,3.92,54667,0
+QNST.US,D,20170118,000000,3.96,4,3.88,3.88,45302,0
+QNST.US,D,20170119,000000,3.91,3.92,3.73,3.73,50105,0
+QNST.US,D,20170120,000000,3.71,3.84,3.6,3.81,129152,0
+QNST.US,D,20170123,000000,3.79,3.86,3.55,3.59,86862,0
+QNST.US,D,20170124,000000,3.59,3.67,3.44,3.45,121976,0
+QNST.US,D,20170125,000000,3.5,3.6899,3.5,3.64,38395,0
+QNST.US,D,20170126,000000,3.62,3.62,3.53,3.58,32880,0
+QNST.US,D,20170127,000000,3.61,3.61,3.5,3.58,34980,0
+QNST.US,D,20170130,000000,3.54,3.59,3.43,3.44,99442,0
+QNST.US,D,20170131,000000,3.41,3.52,3.335,3.5,74007,0
+QNST.US,D,20170201,000000,3.55,3.55,3.39,3.4,46652,0
+QNST.US,D,20170202,000000,3.36,3.52,3.36,3.39,101222,0
+QNST.US,D,20170203,000000,3.4,3.4,3.31,3.35,120558,0
+QNST.US,D,20170206,000000,3.35,3.39,3.27,3.34,180333,0
+QNST.US,D,20170207,000000,3.33,3.34,3.21,3.22,82926,0
+QNST.US,D,20170208,000000,3.17,3.4099,3.17,3.22,78321,0
+QNST.US,D,20170209,000000,2.96,3.37,2.96,3.3,98056,0
+QNST.US,D,20170210,000000,3.3,3.42,3.21,3.28,186089,0
+QNST.US,D,20170213,000000,3.26,3.315,3.18,3.21,89611,0
+QNST.US,D,20170214,000000,3.18,3.25,3.05,3.24,86288,0
+QNST.US,D,20170215,000000,3.18,3.36,3.12,3.35,109320,0
+QNST.US,D,20170216,000000,3.33,3.37,3.29,3.34,63679,0
+QNST.US,D,20170217,000000,3.35,3.37,3.04,3.33,81894,0
+QNST.US,D,20170221,000000,3.24,3.4,3.2,3.39,96868,0
+QNST.US,D,20170222,000000,3.37,3.595,3.23,3.45,87968,0
+QNST.US,D,20170223,000000,3.2643,3.47,3.26,3.28,56477,0
+QNST.US,D,20170224,000000,3.27,3.29,3.17,3.27,147500,0
+QNST.US,D,20170227,000000,3.25,3.42,3.23,3.36,51130,0
+QNST.US,D,20170228,000000,3.34,3.4,3.2,3.22,50202,0
+QNST.US,D,20170301,000000,3.32,3.33,3.22,3.26,51138,0
+QNST.US,D,20170302,000000,3.21,3.26,3.17,3.19,23678,0
+QNST.US,D,20170303,000000,3.23,3.23,3.15,3.21,72707,0
+QNST.US,D,20170306,000000,3.16,3.21,3.15,3.17,41503,0
+QNST.US,D,20170307,000000,3.15,3.22,3.15,3.19,32665,0
+QNST.US,D,20170308,000000,3.21,3.21,3.16,3.19,56339,0
+QNST.US,D,20170309,000000,3.2,3.28,3.18,3.26,54984,0
+QNST.US,D,20170310,000000,3.29,3.29,3.16,3.19,133482,0
+QNST.US,D,20170313,000000,3.23,3.25,3.18,3.23,51213,0
+QNST.US,D,20170314,000000,3.19,3.21,3.15,3.16,43369,0
+QNST.US,D,20170315,000000,3.22,3.33,3.18,3.3,94625,0
+QNST.US,D,20170316,000000,3.35,3.35,3.2,3.31,37198,0
+QNST.US,D,20170317,000000,3.26,3.87,3.22,3.63,330658,0
+QNST.US,D,20170320,000000,3.59,3.71,3.49,3.55,75526,0
+QNST.US,D,20170321,000000,3.61,3.61,3.49,3.51,54051,0
+QNST.US,D,20170322,000000,3.625,3.625,3.43,3.47,76438,0
+QNST.US,D,20170323,000000,3.51,3.66,3.47,3.66,94943,0
+QNST.US,D,20170324,000000,3.64,3.68,3.51,3.51,100287,0
+QNST.US,D,20170327,000000,3.51,3.77,3.41,3.77,121147,0
+QNST.US,D,20170328,000000,3.72,3.92,3.68,3.84,185130,0
+QNST.US,D,20170329,000000,3.79,3.9,3.75,3.77,44872,0
+QNST.US,D,20170330,000000,3.82,3.86,3.73,3.83,68193,0
+QNST.US,D,20170331,000000,3.86,3.96,3.72,3.9,83104,0
+QNST.US,D,20170403,000000,3.91,3.93,3.61,3.64,116663,0
+QNST.US,D,20170404,000000,3.63,3.71,3.595,3.66,66781,0
+QNST.US,D,20170405,000000,3.67,3.87,3.65,3.8,116584,0
+QNST.US,D,20170406,000000,3.78,3.94,3.76,3.86,47433,0
+QNST.US,D,20170407,000000,3.83,4,3.83,3.89,99843,0
+QNST.US,D,20170410,000000,3.7599,4.09,3.7599,4.08,73010,0
+QNST.US,D,20170411,000000,4.07,4.14,4,4,96600,0
+QNST.US,D,20170412,000000,4,4.185,3.99,4.03,62824,0
+QNST.US,D,20170413,000000,4.06,4.06,3.87,3.98,63849,0
+QNST.US,D,20170417,000000,3.98,4.14,3.98,4.1,45871,0
+QNST.US,D,20170418,000000,4.06,4.25,4.04,4.2,96764,0
+QNST.US,D,20170419,000000,4.23,4.3201,4.15,4.23,75927,0
+QNST.US,D,20170420,000000,4.22,4.5,4.22,4.5,68268,0
+QNST.US,D,20170421,000000,4.49,4.63,4.32,4.45,151276,0
+QNST.US,D,20170424,000000,4.5,4.57,4.42,4.51,88964,0
+QNST.US,D,20170425,000000,4.57,4.63,4.3222,4.5,67194,0
+QNST.US,D,20170426,000000,4.47,4.63,4.2304,4.51,156373,0
+QNST.US,D,20170427,000000,4.51,4.58,4.4,4.44,107674,0
+QNST.US,D,20170428,000000,4.47,4.57,4.41,4.48,102166,0
+QNST.US,D,20170501,000000,4.48,4.57,4.4,4.46,79561,0
+QNST.US,D,20170502,000000,4.48,4.48,4.13,4.27,60345,0
+QNST.US,D,20170503,000000,4.27,4.31,4.1,4.135,59217,0
+QNST.US,D,20170504,000000,4.12,4.38,4.12,4.25,37303,0
+QNST.US,D,20170505,000000,4.27,4.27,4.05,4.1,50257,0
+QNST.US,D,20170508,000000,4.09,4.25,4.03,4.08,60551,0
+QNST.US,D,20170509,000000,4.07,4.26,3.9,4.02,70370,0
+QNST.US,D,20170510,000000,4.04,4.1,3.9,3.98,73627,0
+QNST.US,D,20170511,000000,3.95,3.98,3.8,3.81,61678,0
+QNST.US,D,20170512,000000,3.78,3.9,3.705,3.76,52495,0
+QNST.US,D,20170515,000000,3.74,4.01,3.74,3.89,83363,0
+QNST.US,D,20170516,000000,3.93,3.94,3.84,3.94,100925,0
+QNST.US,D,20170517,000000,3.8,3.87,3.66,3.66,84601,0
+QNST.US,D,20170518,000000,3.65,3.8,3.6452,3.68,63288,0
+QNST.US,D,20170519,000000,3.66,3.79,3.63,3.65,54619,0
+QNST.US,D,20170522,000000,3.65,3.765,3.62,3.63,59347,0
+QNST.US,D,20170523,000000,3.64,3.68,3.59,3.63,81396,0
+QNST.US,D,20170524,000000,3.62,3.73,3.44,3.54,75954,0
+QNST.US,D,20170525,000000,3.54,3.65,3.48,3.62,44005,0
+QNST.US,D,20170526,000000,3.6,3.74,3.59,3.63,41684,0
+QNST.US,D,20170530,000000,3.6,3.99,3.6,3.84,121262,0
+QNST.US,D,20170531,000000,3.85,3.93,3.79,3.885,55958,0
+QNST.US,D,20170601,000000,3.86,4.04,3.85,4.02,73321,0
+QNST.US,D,20170602,000000,4,4.1,3.96,4,82705,0
+QNST.US,D,20170605,000000,4,4,3.86,3.86,33623,0
+QNST.US,D,20170606,000000,3.85,3.89,3.74,3.77,40020,0
+QNST.US,D,20170607,000000,3.72,4.0099,3.69,3.75,31477,0
+QNST.US,D,20170608,000000,3.74,4.08,3.74,3.98,36275,0
+QNST.US,D,20170609,000000,3.98,4.09,3.95,4.03,65839,0
+QNST.US,D,20170612,000000,4.06,4.19,4.05,4.15,69082,0
+QNST.US,D,20170613,000000,4.12,4.57,3.85,3.98,58450,0
+QNST.US,D,20170614,000000,3.8703,4.07,3.8703,4.05,66288,0
+QNST.US,D,20170615,000000,3.94,4.03,3.82,3.96,41728,0
+QNST.US,D,20170616,000000,3.86,4.07,3.83,4,301125,0
+QNST.US,D,20170619,000000,4.05,4.2,3.92,4.18,73854,0
+QNST.US,D,20170620,000000,4.17,4.17,4.05,4.07,31434,0
+QNST.US,D,20170621,000000,4.07,4.2,3.88,3.91,70192,0
+QNST.US,D,20170622,000000,3.93,4.09,3.9,4.01,26073,0
+QNST.US,D,20170623,000000,4,4.13,3.87,3.95,426651,0
+QNST.US,D,20170626,000000,3.94,4.13,3.89,4.02,83894,0
+QNST.US,D,20170627,000000,4.02,4.15,3.98,4,31242,0
+QNST.US,D,20170628,000000,4.04,4.29,4.035,4.25,100694,0
+QNST.US,D,20170629,000000,4.22,4.4,4.06,4.39,60772,0
+QNST.US,D,20170630,000000,4.36,4.36,3.92,4.17,32670,0
+QNST.US,D,20170703,000000,4.21,4.21,3.95,4.03,96407,0
+QNST.US,D,20170705,000000,4.02,4.16,3.95,3.97,121486,0
+QNST.US,D,20170706,000000,3.91,4.08,3.91,3.99,48505,0
+QNST.US,D,20170707,000000,3.99,4.12,3.95,3.97,68259,0
+QNST.US,D,20170710,000000,3.96,4.105,3.96,4.01,94895,0
+QNST.US,D,20170711,000000,4.03,4.15,3.94,4.12,107320,0
+QNST.US,D,20170712,000000,4.13,4.15,4.03,4.03,62213,0
+QNST.US,D,20170713,000000,4.02,4.15,4.02,4.14,86021,0
+QNST.US,D,20170714,000000,4.12,4.2,4.12,4.13,37922,0
+QNST.US,D,20170717,000000,4.12,4.179,3.98,4.025,43236,0
+QNST.US,D,20170718,000000,3.99,4.04,3.93,3.97,51142,0
+QNST.US,D,20170719,000000,3.96,4,3.85,3.85,49360,0
+QNST.US,D,20170720,000000,3.85,3.8999,3.78,3.84,37617,0
+QNST.US,D,20170721,000000,3.88,3.98,3.69,3.71,126153,0
+QNST.US,D,20170724,000000,3.77,3.78,3.63,3.76,55264,0
+QNST.US,D,20170725,000000,3.79,3.94,3.77,3.94,42709,0
+QNST.US,D,20170726,000000,3.94,4.01,3.85,3.97,29658,0
+QNST.US,D,20170727,000000,3.99,4.12,3.926,4.01,123632,0
+QNST.US,D,20170728,000000,3.96,4.07,3.8,3.95,63222,0
+QNST.US,D,20170731,000000,3.94,3.98,3.8,3.89,130773,0
+QNST.US,D,20170801,000000,3.99,3.99,3.38,3.4,57833,0
+QNST.US,D,20170802,000000,3.4,3.95,3.36,3.82,120492,0
+QNST.US,D,20170803,000000,3.83,3.83,3.48,3.6,98958,0
+QNST.US,D,20170804,000000,3.6,3.7,3.56,3.65,165613,0
+QNST.US,D,20170807,000000,3.69,3.82,3.57,3.72,176384,0
+QNST.US,D,20170808,000000,3.9,4.044,3.58,3.68,104358,0
+QNST.US,D,20170809,000000,3.49,3.99,3.45,3.91,140219,0
+QNST.US,D,20170810,000000,3.85,4.12,3.82,4.04,151995,0
+QNST.US,D,20170811,000000,4.05,4.19,3.89,3.89,192159,0
+QNST.US,D,20170814,000000,3.88,4.16,3.85,4.03,144372,0
+QNST.US,D,20170815,000000,4.03,4.18,3.99,4.06,107867,0
+QNST.US,D,20170816,000000,4.05,4.3,4.05,4.19,147578,0
+QNST.US,D,20170817,000000,4.2,4.4,4.13,4.26,184981,0
+QNST.US,D,20170818,000000,4.18,4.64,4.18,4.64,408959,0
+QNST.US,D,20170821,000000,4.65,4.71,4.48,4.53,216221,0
+QNST.US,D,20170822,000000,4.54,4.74,4.47,4.58,133609,0
+QNST.US,D,20170823,000000,4.54,4.74,4.52,4.58,137397,0
+QNST.US,D,20170824,000000,4.67,4.915,4.63,4.89,131998,0
+QNST.US,D,20170825,000000,4.95,5.15,4.8,5.13,169633,0
+QNST.US,D,20170828,000000,5.13,5.15,4.95,5.025,141731,0
+QNST.US,D,20170829,000000,5,5.07,4.95,5.04,160949,0
+QNST.US,D,20170830,000000,5.04,5.35,4.98,5.33,127586,0
+QNST.US,D,20170831,000000,5.3,5.67,5.29,5.35,138265,0
+QNST.US,D,20170901,000000,5.39,5.53,5.26,5.46,88669,0
+QNST.US,D,20170905,000000,5.46,5.5026,5.1,5.19,143251,0
+QNST.US,D,20170906,000000,5.2,5.36,5.16,5.21,94384,0
+QNST.US,D,20170907,000000,5.2,5.295,5.13,5.14,77776,0
+QNST.US,D,20170908,000000,5.16,5.28,5.1,5.2,115578,0
+QNST.US,D,20170911,000000,5.21,5.41,5.15,5.29,106919,0
+QNST.US,D,20170912,000000,5.33,5.55,5.32,5.44,163441,0
+QNST.US,D,20170913,000000,5.41,5.81,5.41,5.72,157121,0
+QNST.US,D,20170914,000000,5.73,5.95,5.62,5.84,138827,0
+QNST.US,D,20170915,000000,5.85,6.19,5.82,6.15,526799,0
+QNST.US,D,20170918,000000,6.24,6.81,6.1,6.52,627737,0
+QNST.US,D,20170919,000000,6.57,6.96,6.4,6.93,296608,0
+QNST.US,D,20170920,000000,6.97,7.24,6.79,7.14,260161,0
+QNST.US,D,20170921,000000,7.17,7.5,7.1252,7.38,356314,0
+QNST.US,D,20170922,000000,7.42,7.48,6.78,7.1,347208,0
+QNST.US,D,20170925,000000,7.07,7.4,6.98,7.37,232747,0
+QNST.US,D,20170926,000000,7.4,7.47,7,7.13,192089,0
+QNST.US,D,20170927,000000,7.13,7.44,7.031,7.39,186532,0
+QNST.US,D,20170928,000000,7.39,7.68,7.27,7.65,190507,0
+QNST.US,D,20170929,000000,7.64,8,7.24,7.35,382564,0
+QNST.US,D,20171002,000000,7.3,7.49,7.1,7.48,192744,0
+QNST.US,D,20171003,000000,7.46,7.62,7.4,7.58,149019,0
+QNST.US,D,20171004,000000,7.56,7.75,7.48,7.63,107547,0
+QNST.US,D,20171005,000000,7.68,7.73,7.5578,7.72,120455,0
+QNST.US,D,20171006,000000,7.73,7.8234,7.525,7.59,100797,0
+QNST.US,D,20171009,000000,7.59,7.67,7.35,7.41,111005,0
+QNST.US,D,20171010,000000,7.4,7.53,7.37,7.45,117540,0
+QNST.US,D,20171011,000000,7.47,7.61,7.27,7.33,228109,0
+QNST.US,D,20171012,000000,7.31,7.44,7.14,7.15,153588,0
+QNST.US,D,20171013,000000,7.1,7.24,7.01,7.18,181410,0
+QNST.US,D,20171016,000000,7.18,7.23,6.98,7.01,204516,0
+QNST.US,D,20171017,000000,6.96,7.19,6.86,7.04,198443,0
+QNST.US,D,20171018,000000,7.05,7.075,7,7.02,343873,0
+QNST.US,D,20171019,000000,6.99,7.24,6.97,6.99,268753,0
+QNST.US,D,20171020,000000,7,7.43,7,7.23,179959,0
+QNST.US,D,20171023,000000,7.22,7.51,7.0466,7.46,186510,0
+QNST.US,D,20171024,000000,7.5,7.58,7.28,7.34,109326,0
+QNST.US,D,20171025,000000,7.35,7.35,6.95,7.2,101187,0
+QNST.US,D,20171026,000000,7.21,7.41,7.16,7.34,155094,0
+QNST.US,D,20171027,000000,7.37,7.4069,7.15,7.18,116075,0
+QNST.US,D,20171030,000000,7.12,7.4,6.9,7.37,142669,0
+QNST.US,D,20171031,000000,8.04,9.38,8,8.9,859697,0
+QNST.US,D,20171101,000000,9.01,9.3,8.52,8.67,530807,0
+QNST.US,D,20171102,000000,8.6,8.7,7.82,8.11,798543,0
+QNST.US,D,20171103,000000,8.09,8.71,8.09,8.48,621289,0
+QNST.US,D,20171106,000000,8.53,8.98,8.51,8.75,507851,0
+QNST.US,D,20171107,000000,8.77,9.37,8.75,9.26,801035,0
+QNST.US,D,20171108,000000,9.2,9.3,8.86,8.99,443459,0
+QNST.US,D,20171109,000000,8.99,9.195,8.83,9,299205,0
+QNST.US,D,20171110,000000,9.1,9.18,8.7,8.85,304892,0
+QNST.US,D,20171113,000000,8.77,8.95,8.36,8.91,378564,0
+QNST.US,D,20171114,000000,8.86,9.26,8.65,8.79,411037,0
+QNST.US,D,20171115,000000,8.7,8.76,8.43,8.51,188757,0
+QNST.US,D,20171116,000000,8.55,9.04,8.53,8.95,350861,0
+QNST.US,D,20171117,000000,8.94,9.27,8.82,9.19,242553,0
+QNST.US,D,20171120,000000,9.15,10.06,8.96,10.04,1474654,0
+QNST.US,D,20171121,000000,10.12,10.33,9.61,10.04,514982,0
+QNST.US,D,20171122,000000,10.03,10.03,9.56,9.78,196413,0
+QNST.US,D,20171124,000000,9.81,9.93,9.65,9.8,87685,0
+QNST.US,D,20171127,000000,9.8,9.9,9.53,9.62,188842,0
+QNST.US,D,20171128,000000,9.8,10.95,9.8,10.64,548794,0
+QNST.US,D,20171129,000000,10.71,10.8,10.12,10.4,404969,0
+QNST.US,D,20171130,000000,10.36,10.97,10.35,10.69,391138,0
+QNST.US,D,20171201,000000,10.12,10.47,9.53,9.95,531051,0
+QNST.US,D,20171204,000000,9.98,10.42,9.09,9.4,402329,0
+QNST.US,D,20171205,000000,9.4,9.685,9.36,9.41,364333,0
+QNST.US,D,20171206,000000,9.36,9.47,9.04,9.14,315053,0
+QNST.US,D,20171207,000000,9.14,9.32,8.88,9.14,375867,0
+QNST.US,D,20171208,000000,9.26,9.37,9.05,9.12,311770,0
+QNST.US,D,20171211,000000,9.11,9.13,8.695,8.74,390134,0
+QNST.US,D,20171212,000000,8.76,9.035,8.66,8.87,371205,0
+QNST.US,D,20171213,000000,8.86,9.11,8.85,8.98,370442,0
+QNST.US,D,20171214,000000,8.99,8.99,8.7,8.77,408864,0
+QNST.US,D,20171215,000000,8.78,8.88,8.52,8.67,2220121,0
+QNST.US,D,20171218,000000,8.7,8.85,8.43,8.57,675525,0
+QNST.US,D,20171219,000000,8.56,8.86,8.49,8.64,435160,0
+QNST.US,D,20171220,000000,8.65,8.93,8.65,8.66,383507,0
+QNST.US,D,20171221,000000,8.71,8.81,8.575,8.76,567932,0
+QNST.US,D,20171222,000000,8.76,8.76,8.47,8.57,202070,0
+QNST.US,D,20171226,000000,8.51,8.54,8.24,8.39,346133,0
+QNST.US,D,20171227,000000,8.49,8.67,8.24,8.33,515300,0
+QNST.US,D,20171228,000000,8.36,8.48,8.24,8.46,310229,0
+QNST.US,D,20171229,000000,8.47,8.57,8.33,8.38,213405,0
+QNST.US,D,20180102,000000,8.4,8.66,8.36,8.62,347904,0
+QNST.US,D,20180103,000000,8.62,8.63,8.27,8.32,276060,0
+QNST.US,D,20180104,000000,8.41,8.52,8.33,8.45,221489,0
+QNST.US,D,20180105,000000,8.45,8.74,8.43,8.74,215810,0
+QNST.US,D,20180108,000000,8.79,9.03,8.6,8.87,907180,0
+QNST.US,D,20180109,000000,8.89,9.57,8.85,9.39,395666,0
+QNST.US,D,20180110,000000,9.35,9.39,8.79,9.1,315133,0
+QNST.US,D,20180111,000000,9.15,9.27,8.92,9.14,248407,0
+QNST.US,D,20180112,000000,9.15,9.6164,9.0664,9.34,300481,0
+QNST.US,D,20180116,000000,9.47,9.57,8.97,9.02,437724,0
+QNST.US,D,20180117,000000,9.1,9.25,8.29,9.1,734672,0
+QNST.US,D,20180118,000000,9.13,9.309,9.059,9.08,260034,0
+QNST.US,D,20180119,000000,9.06,9.31,8.7101,9.06,437955,0
+QNST.US,D,20180122,000000,9.03,9.1,8.735,8.88,245373,0
+QNST.US,D,20180123,000000,8.89,9.07,8.52,8.85,173019,0
+QNST.US,D,20180124,000000,8.93,9.11,8.79,9.06,352244,0
+QNST.US,D,20180125,000000,9.12,9.29,8.91,9.29,358482,0
+QNST.US,D,20180126,000000,9.31,9.72,9.15,9.57,314280,0
+QNST.US,D,20180129,000000,9.65,9.65,9.32,9.52,350514,0
+QNST.US,D,20180130,000000,9.4,9.5,9.041,9.48,275063,0
+QNST.US,D,20180131,000000,9.6,9.63,9.22,9.33,300456,0
+QNST.US,D,20180201,000000,10.55,13.15,10.42,12.96,3688422,0
+QNST.US,D,20180202,000000,12.89,12.89,11.52,12.26,1456447,0
+QNST.US,D,20180205,000000,12.3,12.8254,11.43,11.48,1080117,0
+QNST.US,D,20180206,000000,11.15,11.7,11.0435,11.31,773617,0
+QNST.US,D,20180207,000000,11.23,11.71,11.1,11.3,626006,0
+QNST.US,D,20180208,000000,11.3,12.17,11.26,11.86,823999,0
+QNST.US,D,20180209,000000,12.08,12.36,11.167,11.67,678899,0
+QNST.US,D,20180212,000000,11.9,12.45,11.53,12.13,811257,0
+QNST.US,D,20180213,000000,12.15,13.25,12.02,12.77,804279,0
+QNST.US,D,20180214,000000,12.54,13.2,12.12,13.06,1238604,0
+QNST.US,D,20180215,000000,13.07,13.25,12.04,12.64,981159,0
+QNST.US,D,20180216,000000,12.47,12.78,12,12.61,687049,0
+QNST.US,D,20180220,000000,12.5,13.01,12.11,12.72,719710,0
+QNST.US,D,20180221,000000,12.82,13.85,12.68,13.38,1025341,0
+QNST.US,D,20180222,000000,13.38,13.675,12.85,13.15,621485,0
+QNST.US,D,20180223,000000,13.3,13.63,13.06,13.18,386348,0
+QNST.US,D,20180226,000000,13.23,13.87,13.16,13.54,644293,0
+QNST.US,D,20180227,000000,13.45,13.61,12.65,13.12,739998,0
+QNST.US,D,20180228,000000,13.25,13.52,13.101,13.13,694504,0
+QNST.US,D,20180301,000000,13.07,13.135,12.44,12.73,865633,0
+QNST.US,D,20180302,000000,12.61,13.13,12.24,13.09,678511,0
+QNST.US,D,20180305,000000,12.78,13.06,12.5,12.8,670004,0
+QNST.US,D,20180306,000000,12.91,13.07,12.62,12.99,431371,0
+QNST.US,D,20180307,000000,12.83,13.44,12.6,13.34,618661,0
+QNST.US,D,20180308,000000,13.28,13.6,13.09,13.27,344708,0
+QNST.US,D,20180309,000000,13.39,14.38,13.32,14.12,869768,0
+QNST.US,D,20180312,000000,14.22,14.35,13.32,13.74,723092,0
+QNST.US,D,20180313,000000,13.74,13.81,13.34,13.43,484482,0
+QNST.US,D,20180314,000000,13.53,13.94,13.41,13.86,704732,0
+QNST.US,D,20180315,000000,13.85,13.95,13.51,13.68,575355,0
+QNST.US,D,20180316,000000,13.93,13.93,13.35,13.8,1506586,0
+QNST.US,D,20180319,000000,13.61,13.8699,13.482,13.76,511135,0
+QNST.US,D,20180320,000000,13.81,14.28,13.765,14.12,530141,0
+QNST.US,D,20180321,000000,14.07,14.65,13.64,14.5,933384,0
+QNST.US,D,20180322,000000,14.26,14.61,14.19,14.34,705844,0
+QNST.US,D,20180323,000000,14.34,14.57,14.03,14.03,692738,0
+QNST.US,D,20180326,000000,14.26,14.55,14.05,14.5,590991,0
+QNST.US,D,20180327,000000,14.65,14.65,13.76,13.87,836625,0
+QNST.US,D,20180328,000000,13.85,13.8878,12.07,12.66,993583,0
+QNST.US,D,20180329,000000,12.65,12.99,12.25,12.77,753330,0
+QNST.US,D,20180402,000000,12.77,12.77,12.27,12.51,508608,0
+QNST.US,D,20180403,000000,12.62,12.695,12.3,12.58,467877,0
+QNST.US,D,20180404,000000,12.22,12.5,12.01,12.4,340783,0
+QNST.US,D,20180405,000000,12.54,12.865,12.23,12.81,815168,0
+QNST.US,D,20180406,000000,12.66,12.73,12.28,12.38,602216,0
+QNST.US,D,20180409,000000,12.4,12.6,12.11,12.13,357229,0
+QNST.US,D,20180410,000000,12.22,12.61,12.16,12.32,438015,0
+QNST.US,D,20180411,000000,10.14,11.99,9.76,10.14,4518120,0
+QNST.US,D,20180412,000000,11.56,12.4,11.41,11.84,2833367,0
+QNST.US,D,20180413,000000,11.75,11.825,10.74,10.78,1560241,0
+QNST.US,D,20180416,000000,10.94,11.09,10.71,10.8,780413,0
+QNST.US,D,20180417,000000,10.95,11.2497,10.8,11.11,1164954,0
+QNST.US,D,20180418,000000,11.24,11.48,10.91,11.45,751227,0
+QNST.US,D,20180419,000000,11.39,11.46,11.03,11.38,616516,0
+QNST.US,D,20180420,000000,11.42,11.63,11.08,11.57,638764,0
+QNST.US,D,20180423,000000,11.57,11.73,11.32,11.67,476188,0
+QNST.US,D,20180424,000000,11.69,11.88,11.3,11.69,937496,0
+QNST.US,D,20180425,000000,11.96,12.199,10.95,11.98,997463,0
+QNST.US,D,20180426,000000,11.97,12.096,10.775,10.91,1109357,0
+QNST.US,D,20180427,000000,10.9,11.11,10.7,10.87,692958,0
+QNST.US,D,20180430,000000,10.82,11.32,10.75,11.24,619429,0
+QNST.US,D,20180501,000000,11.27,11.4,11.03,11.38,638012,0
+QNST.US,D,20180502,000000,11.38,12.14,10.981,11.92,788437,0
+QNST.US,D,20180503,000000,11.81,12.21,11.665,12.14,850981,0
+QNST.US,D,20180504,000000,12.04,12.4,11.9503,12.27,381394,0
+QNST.US,D,20180507,000000,12.26,12.7,12.22,12.59,599886,0
+QNST.US,D,20180508,000000,12.4,12.86,12.26,12.79,576091,0
+QNST.US,D,20180509,000000,12.85,13.09,12.7534,12.79,584671,0
+QNST.US,D,20180510,000000,12.89,13.34,12.83,13.2,606398,0
+QNST.US,D,20180511,000000,13.18,13.45,13.02,13.26,560568,0
+QNST.US,D,20180514,000000,13.43,13.91,13.355,13.38,950203,0
+QNST.US,D,20180515,000000,13.2,13.2,11.8301,12.4,1122225,0
+QNST.US,D,20180516,000000,12.43,12.48,12.01,12.41,849058,0
+QNST.US,D,20180517,000000,12.33,12.955,12.33,12.8,556330,0
+QNST.US,D,20180518,000000,13.15,13.15,12.445,12.47,426013,0
+QNST.US,D,20180521,000000,12.54,13.01,12.5351,13,725956,0
+QNST.US,D,20180522,000000,12.99,13.0839,12.61,12.74,558892,0
+QNST.US,D,20180523,000000,12.67,12.98,12.57,12.97,227760,0
+QNST.US,D,20180524,000000,12.99,13.04,12.82,12.84,269910,0
+QNST.US,D,20180525,000000,12.82,13.14,12.77,12.89,517373,0
+QNST.US,D,20180529,000000,12.81,13.14,12.75,12.97,422090,0
+QNST.US,D,20180530,000000,13.07,13.45,13.07,13.43,358834,0
+QNST.US,D,20180531,000000,13.37,13.74,13.3,13.71,805835,0
+QNST.US,D,20180601,000000,13.73,13.8889,13.545,13.71,589472,0
+QNST.US,D,20180604,000000,13.8,13.94,13.58,13.6,490604,0
+QNST.US,D,20180605,000000,13.59,13.72,13.41,13.65,473663,0
+QNST.US,D,20180606,000000,13.35,13.79,13.3,13.5,427993,0
+QNST.US,D,20180607,000000,13.47,13.47,13.08,13.32,431308,0
+QNST.US,D,20180608,000000,13.35,13.73,13.27,13.7,332916,0
+QNST.US,D,20180611,000000,13.7,13.8299,13.66,13.7,316215,0
+QNST.US,D,20180612,000000,13.76,14.01,13.7,13.83,578676,0
+QNST.US,D,20180613,000000,13.86,13.99,13.584,13.61,418278,0
+QNST.US,D,20180614,000000,13.68,13.7739,13.54,13.57,224685,0
+QNST.US,D,20180615,000000,13.34,13.34,12.97,13.22,610528,0
+QNST.US,D,20180618,000000,13.17,13.33,13.01,13.24,338175,0
+QNST.US,D,20180619,000000,13.2,13.46,12.98,13.32,559647,0
+QNST.US,D,20180620,000000,13.41,13.49,13.1375,13.21,336761,0
+QNST.US,D,20180621,000000,13.72,13.72,13.3725,13.51,458157,0
+QNST.US,D,20180622,000000,13.54,13.79,13.17,13.73,1923294,0
+QNST.US,D,20180625,000000,13.66,13.84,12.73,12.78,481475,0
+QNST.US,D,20180626,000000,12.87,13.15,12.57,13.1,695845,0
+QNST.US,D,20180627,000000,13.95,14.12,13.05,13.05,1154216,0
+QNST.US,D,20180628,000000,12.98,13.03,12.65,13.03,797928,0
+QNST.US,D,20180629,000000,13.12,13.16,12.58,12.7,514382,0
+QNST.US,D,20180702,000000,12.54,13.33,12.51,13.32,426087,0
+QNST.US,D,20180703,000000,13.43,13.8,13.24,13.75,367268,0
+QNST.US,D,20180705,000000,13.73,14.44,13.6188,14.37,626222,0
+QNST.US,D,20180706,000000,14.32,15.05,14.15,14.74,1286135,0
+QNST.US,D,20180709,000000,14.9,15.03,14.61,14.9,626359,0
+QNST.US,D,20180710,000000,14.95,15,14.07,14.24,474600,0
+QNST.US,D,20180711,000000,14.09,14.5,14.06,14.22,392026,0
+QNST.US,D,20180712,000000,14.32,14.8,13.89,14.64,473580,0
+QNST.US,D,20180713,000000,14.68,14.899,14.38,14.5,252489,0
+QNST.US,D,20180716,000000,14.44,14.49,13.9,14.05,350903,0
+QNST.US,D,20180717,000000,14.02,14.23,13.81,14.1,346433,0
+QNST.US,D,20180718,000000,14.04,14.19,13.91,14.11,396994,0
+QNST.US,D,20180719,000000,14.02,14.02,13.5,13.8,584266,0
+QNST.US,D,20180720,000000,13.8,14,13.56,13.78,397269,0
+QNST.US,D,20180723,000000,13.78,14.23,13.64,14.21,408839,0
+QNST.US,D,20180724,000000,14.39,14.5599,14.03,14.05,479643,0
+QNST.US,D,20180725,000000,14.04,14.39,14.04,14.25,374377,0
+QNST.US,D,20180726,000000,14.18,14.38,14,14.26,417496,0
+QNST.US,D,20180727,000000,14.27,14.3919,13.6646,13.75,392821,0
+QNST.US,D,20180730,000000,13.79,13.9,13.55,13.65,456373,0
+QNST.US,D,20180731,000000,13.72,13.8299,13.115,13.26,584306,0
+QNST.US,D,20180801,000000,13.26,14.365,13.26,14.25,749181,0
+QNST.US,D,20180802,000000,14.16,14.72,14.16,14.53,602790,0
+QNST.US,D,20180803,000000,14.53,14.8,14.02,14.45,500035,0
+QNST.US,D,20180806,000000,14.63,15,14.2,14.63,1078293,0
+QNST.US,D,20180807,000000,14.8,14.9,12.1198,12.98,2326190,0
+QNST.US,D,20180808,000000,12.99,13.375,12.9,13.12,1009516,0
+QNST.US,D,20180809,000000,13.14,13.36,13.01,13.35,502889,0
+QNST.US,D,20180810,000000,13.24,13.74,13.0561,13.6,491394,0
+QNST.US,D,20180813,000000,13.5,14.12,13.4614,14.06,619962,0
+QNST.US,D,20180814,000000,14.11,14.5,14.01,14.31,550990,0
+QNST.US,D,20180815,000000,14.19,14.41,13.76,13.82,479581,0
+QNST.US,D,20180816,000000,13.92,13.92,13.2,13.68,752984,0
+QNST.US,D,20180817,000000,13.44,13.75,13.44,13.56,450431,0
+QNST.US,D,20180820,000000,13.41,14.01,13.41,14.01,550484,0
+QNST.US,D,20180821,000000,14.03,14.5,14.03,14.38,688533,0
+QNST.US,D,20180822,000000,14.31,14.73,14.16,14.65,713357,0
+QNST.US,D,20180823,000000,14.55,15.82,14.45,15.8,1971790,0
+QNST.US,D,20180824,000000,16.15,16.42,15.75,16.02,1268318,0
+QNST.US,D,20180827,000000,16.08,16.3299,15.83,15.86,606553,0
+QNST.US,D,20180828,000000,15.85,15.99,15.33,15.56,464318,0
+QNST.US,D,20180829,000000,15.56,15.65,14.98,15.16,617179,0
+QNST.US,D,20180830,000000,15.19,15.32,14.94,15.07,599490,0
+QNST.US,D,20180831,000000,15.09,15.43,14.97,15.17,499143,0
+QNST.US,D,20180904,000000,15.18,15.2899,14.83,14.96,513011,0
+QNST.US,D,20180905,000000,14.98,14.99,13.95,14.34,616769,0
+QNST.US,D,20180906,000000,14.31,14.53,14.21,14.21,457368,0
+QNST.US,D,20180907,000000,14.18,14.35,13.96,14.13,338902,0
+QNST.US,D,20180910,000000,14.26,14.56,14.1398,14.55,421763,0
+QNST.US,D,20180911,000000,14.47,14.89,14.4,14.86,420074,0
+QNST.US,D,20180912,000000,14.82,14.99,14.15,14.22,486691,0
+QNST.US,D,20180913,000000,14.3,14.57,14.05,14.33,661151,0
+QNST.US,D,20180914,000000,14.33,14.67,14.02,14.22,555195,0
+QNST.US,D,20180917,000000,14.16,14.19,13.55,13.61,475270,0
+QNST.US,D,20180918,000000,13.69,13.95,13.49,13.58,459603,0
+QNST.US,D,20180919,000000,13.53,13.6299,13.1,13.4,536187,0
+QNST.US,D,20180920,000000,13.48,13.563,13.24,13.46,474608,0
+QNST.US,D,20180921,000000,13.46,13.54,13.07,13.24,876520,0
+QNST.US,D,20180924,000000,13.16,13.5,13.01,13.43,292255,0
+QNST.US,D,20180925,000000,13.41,13.59,13.38,13.41,321771,0
+QNST.US,D,20180926,000000,13.41,13.44,13.0725,13.1,423020,0
+QNST.US,D,20180927,000000,13.17,13.27,13.025,13.26,600797,0
+QNST.US,D,20180928,000000,13.17,13.57,13.17,13.57,502212,0
+QNST.US,D,20181001,000000,13.62,13.9396,13.24,13.28,386498,0
+QNST.US,D,20181002,000000,13.22,13.36,13.005,13.35,466905,0
+QNST.US,D,20181003,000000,13.36,13.62,13.26,13.53,389422,0
+QNST.US,D,20181004,000000,13.5,13.69,13.38,13.59,308295,0
+QNST.US,D,20181005,000000,14.21,15.04,13.376,13.79,1534725,0
+QNST.US,D,20181008,000000,13.75,14.01,13.53,13.65,637864,0
+QNST.US,D,20181009,000000,13.57,14.2,13.57,14.09,708009,0
+QNST.US,D,20181010,000000,13.99,14.03,13.05,13.15,599678,0
+QNST.US,D,20181011,000000,13.08,13.33,12.72,12.94,720782,0
+QNST.US,D,20181012,000000,13.28,13.5,12.69,12.81,466910,0
+QNST.US,D,20181015,000000,12.82,13.14,12.55,13.11,557458,0
+QNST.US,D,20181016,000000,13.15,13.72,13.12,13.7,714915,0
+QNST.US,D,20181017,000000,13.82,15.04,13.8,14.86,1267335,0
+QNST.US,D,20181018,000000,14.87,14.91,14.51,14.59,818795,0
+QNST.US,D,20181019,000000,14.58,14.91,13.34,13.65,1178291,0
+QNST.US,D,20181022,000000,13.9,14.01,13.44,13.72,556383,0
+QNST.US,D,20181023,000000,13.4,13.56,12.84,13.46,775388,0
+QNST.US,D,20181024,000000,13.45,13.49,12.93,12.93,534032,0
+QNST.US,D,20181025,000000,12.98,13.41,12.93,13.24,700105,0
+QNST.US,D,20181026,000000,13,13.25,12.48,13.18,700707,0
+QNST.US,D,20181029,000000,12.8,13.56,12.8,13.35,866759,0
+QNST.US,D,20181030,000000,13.27,13.91,13.15,13.69,1061503,0
+QNST.US,D,20181031,000000,14.48,16.71,14,15.9,3658339,0
+QNST.US,D,20181101,000000,16,17.4,15.86,17.29,2113927,0
+QNST.US,D,20181102,000000,17.4,17.5,16.74,17.23,2648577,0
+QNST.US,D,20181105,000000,17.14,17.52,16.82,17.26,1174285,0
+QNST.US,D,20181106,000000,17,17.23,16.33,16.55,891264,0
+QNST.US,D,20181107,000000,16.59,17.5,16.51,17.48,823451,0
+QNST.US,D,20181108,000000,17.34,17.75,16.9117,17.44,853480,0
+QNST.US,D,20181109,000000,17.4,17.51,16.71,17,1008884,0
+QNST.US,D,20181112,000000,17.08,17.24,16.43,16.76,762370,0
+QNST.US,D,20181113,000000,16.75,16.92,16.18,16.32,861933,0
+QNST.US,D,20181114,000000,16.43,16.5248,15.62,15.64,758767,0
+QNST.US,D,20181115,000000,15.58,15.83,15.14,15.42,733465,0
+QNST.US,D,20181116,000000,15.22,15.35,14.49,15,1333302,0
+QNST.US,D,20181119,000000,15.01,15.22,14.2393,14.47,878862,0
+QNST.US,D,20181120,000000,14.16,14.34,13.8,13.95,740094,0
+QNST.US,D,20181121,000000,14.09,14.71,14.09,14.46,576493,0
+QNST.US,D,20181123,000000,14.22,14.87,14.11,14.65,311737,0
+QNST.US,D,20181126,000000,14.19,15.04,14.19,15.01,719119,0
+QNST.US,D,20181127,000000,14.82,15.09,14.7,14.84,462790,0
+QNST.US,D,20181128,000000,14.91,15.38,14.7847,15.35,595975,0
+QNST.US,D,20181129,000000,15.36,16.26,15.24,15.68,735449,0
+QNST.US,D,20181130,000000,15.65,16.225,15.48,16.14,1138529,0
+QNST.US,D,20181203,000000,16.49,16.5858,15.621,16.55,669275,0
+QNST.US,D,20181204,000000,16.54,16.5544,15.79,15.83,461927,0
+QNST.US,D,20181206,000000,15.48,15.9,15.36,15.9,755355,0
+QNST.US,D,20181207,000000,15.84,16.1089,15.145,15.2,504633,0
+QNST.US,D,20181210,000000,15.21,15.58,15.07,15.5,670383,0
+QNST.US,D,20181211,000000,15.75,16.15,15.5575,15.73,712070,0
+QNST.US,D,20181212,000000,15.89,16.45,15.83,16.08,776081,0
+QNST.US,D,20181213,000000,16.27,16.3821,15.59,16.09,364814,0
+QNST.US,D,20181214,000000,15.83,16.37,15.6406,15.93,856321,0
+QNST.US,D,20181217,000000,15.92,16.2,15.39,15.88,1363940,0
+QNST.US,D,20181218,000000,16.06,16.74,15.45,15.65,1416199,0
+QNST.US,D,20181219,000000,15.72,16.48,15.53,15.61,825311,0
+QNST.US,D,20181220,000000,15.61,16.07,15.25,15.93,1150233,0
+QNST.US,D,20181221,000000,15.91,15.97,14.31,14.82,2064268,0
+QNST.US,D,20181224,000000,14.62,15.01,14.62,14.78,344051,0
+QNST.US,D,20181226,000000,14.81,16.06,14.76,16.01,894762,0
+QNST.US,D,20181227,000000,15.71,16.39,15.34,16.38,693443,0
+QNST.US,D,20181228,000000,16.4,16.49,15.76,15.89,789547,0
+QNST.US,D,20181231,000000,16.11,16.39,15.99,16.23,638253,0
+QNST.US,D,20190102,000000,16.01,16.29,15.726,16.13,602365,0
+QNST.US,D,20190103,000000,16.01,16.01,15.03,15.42,682403,0
+QNST.US,D,20190104,000000,15.63,16.29,15.59,16.23,1060269,0
+QNST.US,D,20190107,000000,16.25,17.45,16.2,17.41,1297630,0
+QNST.US,D,20190108,000000,17.65,17.75,16.9283,17.33,721115,0
+QNST.US,D,20190109,000000,17.63,17.63,16.82,17.33,581237,0
+QNST.US,D,20190110,000000,17.24,18.75,17.15,18.43,2266885,0
+QNST.US,D,20190111,000000,18.5,18.9,18.11,18.36,1157987,0
+QNST.US,D,20190114,000000,18.02,18.33,17.91,18.14,939838,0
+QNST.US,D,20190115,000000,18.24,18.45,18.13,18.31,464552,0
+QNST.US,D,20190116,000000,18.42,18.69,18.18,18.52,645995,0
+QNST.US,D,20190117,000000,18.46,18.7708,18.4,18.7,467111,0
+QNST.US,D,20190118,000000,18.8,18.84,18.575,18.79,453251,0
+QNST.US,D,20190122,000000,18.7,19.1849,18.6,18.73,779032,0
+QNST.US,D,20190123,000000,18.85,18.9517,17.91,18.02,725752,0
+QNST.US,D,20190124,000000,18.05,18.555,17.69,18.35,812650,0
+QNST.US,D,20190125,000000,18.52,19.17,18.5,19.04,505867,0
+QNST.US,D,20190128,000000,18.92,19.01,18.51,18.6,422562,0
+QNST.US,D,20190129,000000,18.7,18.7589,18.24,18.27,668089,0
+QNST.US,D,20190130,000000,18.49,18.8524,18.08,18.73,312958,0
+QNST.US,D,20190131,000000,19.19,19.26,18.7567,19.04,426443,0
+QNST.US,D,20190201,000000,18.99,19.815,18.61,19.72,1209270,0
+QNST.US,D,20190204,000000,19.72,20.02,19.2,19.38,823763,0
+QNST.US,D,20190205,000000,19.46,19.7,19.14,19.45,603130,0
+QNST.US,D,20190206,000000,19.39,19.4279,18.66,18.83,659419,0
+QNST.US,D,20190207,000000,18.54,18.8425,18.1,18.53,1025070,0
+QNST.US,D,20190208,000000,15.4,15.63,14.61,14.77,5364641,0
+QNST.US,D,20190211,000000,15.04,15.24,13.34,13.66,5177605,0
+QNST.US,D,20190212,000000,13.9,14.47,13.76,14.45,2416557,0
+QNST.US,D,20190213,000000,14.43,14.44,13.48,13.79,2565090,0
+QNST.US,D,20190214,000000,13.7,14.11,13.52,14.06,1570637,0
+QNST.US,D,20190215,000000,14.09,14.15,13.6,13.87,1363454,0
+QNST.US,D,20190219,000000,13.87,14.08,13.75,13.79,818293,0
+QNST.US,D,20190220,000000,13.79,13.93,13.55,13.78,808959,0
+QNST.US,D,20190221,000000,13.77,13.9,13.4,13.5,715481,0
+QNST.US,D,20190222,000000,13.56,14,13.56,13.97,497441,0
+QNST.US,D,20190225,000000,13.97,14.45,13.9613,14.03,894981,0
+QNST.US,D,20190226,000000,14.02,14.18,13.52,13.58,944144,0
+QNST.US,D,20190227,000000,13.54,13.66,13.3,13.49,563927,0
+QNST.US,D,20190228,000000,13.47,13.58,13.359,13.39,816788,0
+QNST.US,D,20190301,000000,13.49,13.61,13.34,13.6,480231,0
+QNST.US,D,20190304,000000,13.6,13.72,13.04,13.13,1123006,0
+QNST.US,D,20190305,000000,13.19,13.26,12.92,13.17,580852,0
+QNST.US,D,20190306,000000,13.18,13.25,12.96,13.16,628992,0
+QNST.US,D,20190307,000000,13.12,13.18,12.92,12.96,753234,0
+QNST.US,D,20190308,000000,12.93,13.02,12.66,12.79,611968,0
+QNST.US,D,20190311,000000,12.84,13.08,12.8301,13.07,445395,0
+QNST.US,D,20190312,000000,13.1,13.24,12.9,12.93,437529,0
+QNST.US,D,20190313,000000,13,13.17,12.855,13.13,687929,0
+QNST.US,D,20190314,000000,13.13,13.31,12.95,13.16,430483,0
+QNST.US,D,20190315,000000,13.17,13.55,13.16,13.48,1308226,0
+QNST.US,D,20190318,000000,13.48,13.56,13.09,13.29,507572,0
+QNST.US,D,20190319,000000,13.33,13.33,13.18,13.31,401962,0
+QNST.US,D,20190320,000000,13.31,13.75,13,13.58,538250,0
+QNST.US,D,20190321,000000,13.51,13.9,13.48,13.74,584287,0
+QNST.US,D,20190322,000000,13.66,13.78,13.11,13.21,555341,0
+QNST.US,D,20190325,000000,13.14,13.27,13,13.21,459847,0
+QNST.US,D,20190326,000000,13.29,13.565,13.13,13.24,361808,0
+QNST.US,D,20190327,000000,13.06,13.26,12.84,13.06,357994,0
+QNST.US,D,20190328,000000,13.09,13.24,12.95,13.21,376935,0
+QNST.US,D,20190329,000000,13.3,13.4,13.12,13.39,827404,0
+QNST.US,D,20190401,000000,13.55,13.55,13.36,13.52,378190,0
+QNST.US,D,20190402,000000,13.53,13.56,13.3,13.39,358638,0
+QNST.US,D,20190403,000000,13.45,13.79,13.34,13.62,579074,0
+QNST.US,D,20190404,000000,13.66,13.9,13.39,13.42,390696,0
+QNST.US,D,20190405,000000,13.49,14.05,13.38,13.69,1186735,0
+QNST.US,D,20190408,000000,13.69,13.84,13.3,13.32,505080,0
+QNST.US,D,20190409,000000,13.3,13.41,13.12,13.27,509598,0
+QNST.US,D,20190410,000000,13.26,13.41,13.12,13.38,422780,0
+QNST.US,D,20190411,000000,13.39,13.52,13.2,13.29,324547,0
+QNST.US,D,20190412,000000,13.42,13.4289,13.13,13.26,665625,0
+QNST.US,D,20190415,000000,13.25,13.51,13.205,13.39,549365,0
+QNST.US,D,20190416,000000,13.45,13.46,13.19,13.42,399278,0
+QNST.US,D,20190417,000000,13.45,13.451,12.98,13.2,525178,0
+QNST.US,D,20190418,000000,13.17,13.32,13.11,13.19,372521,0
+QNST.US,D,20190422,000000,13.18,13.535,13.08,13.51,517279,0
+QNST.US,D,20190423,000000,13.52,14.02,13.52,13.86,384842,0
+QNST.US,D,20190424,000000,13.82,13.98,13.72,13.77,289442,0
+QNST.US,D,20190425,000000,13.85,13.89,13.58,13.76,198451,0
+QNST.US,D,20190426,000000,13.89,14.47,13.72,14.34,518095,0
+QNST.US,D,20190429,000000,14.32,14.73,14.28,14.56,495434,0
+QNST.US,D,20190430,000000,14.49,14.62,14.19,14.27,520834,0
+QNST.US,D,20190501,000000,14.41,14.41,14.075,14.17,737087,0
+QNST.US,D,20190502,000000,14.14,14.5,14.14,14.44,409854,0
+QNST.US,D,20190503,000000,14.5,14.705,14.36,14.45,536647,0
+QNST.US,D,20190506,000000,14.18,14.41,14.18,14.39,565292,0
+QNST.US,D,20190507,000000,14.23,14.495,14.19,14.43,594293,0
+QNST.US,D,20190508,000000,14.42,14.625,14.33,14.34,351057,0
+QNST.US,D,20190509,000000,14.28,14.59,14.1595,14.4,615335,0
+QNST.US,D,20190510,000000,13.52,15.69,13.52,15.27,1608285,0
+QNST.US,D,20190513,000000,14.85,15.28,14.65,15.1,543200,0
+QNST.US,D,20190514,000000,15.14,15.33,15.025,15.16,822591,0
+QNST.US,D,20190515,000000,15.06,16.03,15.04,15.72,1493712,0
+QNST.US,D,20190516,000000,15.68,15.87,15.61,15.73,759579,0
+QNST.US,D,20190517,000000,15.54,15.96,15.51,15.81,693972,0
+QNST.US,D,20190520,000000,15.7,16.16,15.65,16.06,734937,0
+QNST.US,D,20190521,000000,16.09,16.31,16,16.29,581791,0
+QNST.US,D,20190522,000000,16.26,16.37,15.98,16.02,313861,0
+QNST.US,D,20190523,000000,15.94,16.07,15.87,16.04,613048,0
+QNST.US,D,20190524,000000,16.1,16.38,15.85,16.03,774701,0
+QNST.US,D,20190528,000000,16.03,16.16,15.39,15.4,735590,0
+QNST.US,D,20190529,000000,15.18,15.2305,14.82,14.95,880114,0
+QNST.US,D,20190530,000000,15.15,15.52,15.03,15.42,494051,0
+QNST.US,D,20190531,000000,15.18,15.36,15.15,15.33,329642,0
+QNST.US,D,20190603,000000,15.34,15.36,15.06,15.23,503618,0
+QNST.US,D,20190604,000000,15.39,15.89,15.3,15.64,538924,0
+QNST.US,D,20190605,000000,15.75,15.7706,15.55,15.57,367950,0
+QNST.US,D,20190606,000000,15.62,15.62,14.915,15.23,358697,0
+QNST.US,D,20190607,000000,15.22,16.1,15.1,16.04,494003,0
+QNST.US,D,20190610,000000,16.07,16.63,16.0601,16.38,645168,0
+QNST.US,D,20190611,000000,16.45,16.53,15.81,16.13,482228,0
+QNST.US,D,20190612,000000,16.16,16.275,15.97,16.09,548705,0
+QNST.US,D,20190613,000000,16.15,16.57,15.95,16.53,512182,0
+QNST.US,D,20190614,000000,16.48,16.52,16.11,16.29,480152,0
+QNST.US,D,20190617,000000,16.3,16.535,16.28,16.33,379057,0
+QNST.US,D,20190618,000000,16.47,16.81,16.35,16.39,310613,0
+QNST.US,D,20190619,000000,16.37,16.52,16.25,16.43,377059,0
+QNST.US,D,20190620,000000,16.69,16.79,15.91,16.12,490587,0
+QNST.US,D,20190621,000000,16.02,16.39,15.92,16.19,744310,0
+QNST.US,D,20190624,000000,16.48,16.74,16.11,16.28,588384,0
+QNST.US,D,20190625,000000,16.28,16.375,15.89,15.95,511658,0
+QNST.US,D,20190626,000000,15.98,16.2,15.54,15.57,516867,0
+QNST.US,D,20190627,000000,15.63,15.9042,15.52,15.83,351281,0
+QNST.US,D,20190628,000000,15.85,16.19,15.82,15.85,1038124,0
+QNST.US,D,20190701,000000,15.94,16.04,15.19,15.27,614257,0
+QNST.US,D,20190702,000000,15.27,15.62,15.19,15.36,590254,0
+QNST.US,D,20190703,000000,15.38,15.57,15.36,15.46,159282,0
+QNST.US,D,20190705,000000,15.42,16.04,15.42,15.94,326726,0
+QNST.US,D,20190708,000000,15.87,15.88,15.34,15.38,317862,0
+QNST.US,D,20190709,000000,15.32,15.32,14.89,15.23,563889,0
+QNST.US,D,20190710,000000,15.39,15.52,15.225,15.38,399033,0
+QNST.US,D,20190711,000000,15.46,15.46,15.2255,15.38,308006,0
+QNST.US,D,20190712,000000,15.52,16.11,15.38,15.73,470377,0
+QNST.US,D,20190715,000000,15.69,16.09,15.6,15.99,309748,0
+QNST.US,D,20190716,000000,15.95,16.31,15.92,16.12,327070,0
+QNST.US,D,20190717,000000,16.11,16.53,16.065,16.47,382766,0
+QNST.US,D,20190718,000000,16.38,16.49,15.71,15.85,425412,0
+QNST.US,D,20190719,000000,15.86,16.24,15.86,16.02,318720,0
+QNST.US,D,20190722,000000,16,16.41,15.99,16.4,192904,0
+QNST.US,D,20190723,000000,16.46,17.055,16.46,16.8,405011,0
+QNST.US,D,20190724,000000,16.8,17.13,16.69,16.95,268575,0
+QNST.US,D,20190725,000000,16.92,16.92,16.07,16.25,363989,0
+QNST.US,D,20190726,000000,16.4,16.5,16.14,16.31,475682,0
+QNST.US,D,20190729,000000,16.3,16.61,16.19,16.53,833993,0
+QNST.US,D,20190730,000000,16.46,16.56,16.13,16.27,368473,0
+QNST.US,D,20190731,000000,16.37,16.49,16.1,16.29,466895,0
+QNST.US,D,20190801,000000,16.27,16.74,16.27,16.48,575847,0
+QNST.US,D,20190802,000000,16.49,16.54,16.12,16.44,362877,0
+QNST.US,D,20190805,000000,16.18,16.1976,15.11,15.52,565714,0
+QNST.US,D,20190806,000000,15.58,16.35,15.58,16.12,538935,0
+QNST.US,D,20190807,000000,15.89,16.28,15.88,16.07,326205,0
+QNST.US,D,20190808,000000,16.2,16.6,16.1,16.37,1199745,0
+QNST.US,D,20190809,000000,12.87,13.5,11.14,11.81,4529669,0
+QNST.US,D,20190812,000000,11.5701,12.14,10.73,10.75,1568122,0
+QNST.US,D,20190813,000000,10.5864,11.265,10.48,10.76,1271921,0
+QNST.US,D,20190814,000000,10.52,10.84,10.22,10.38,1087711,0
+QNST.US,D,20190815,000000,10.15,10.95,10.15,10.54,1072899,0
+QNST.US,D,20190816,000000,10.59,11.79,10.59,11.55,1202224,0
+QNST.US,D,20190819,000000,11.74,11.74,10.885,10.99,964397,0
+QNST.US,D,20190820,000000,11,11.17,10.88,10.97,567024,0
+QNST.US,D,20190821,000000,11.15,11.27,10.85,10.88,658718,0
+QNST.US,D,20190822,000000,10.92,11.19,10.88,11.02,495149,0
+QNST.US,D,20190823,000000,10.95,11.38,10.95,11.02,601701,0
+QNST.US,D,20190826,000000,11.04,11.16,10.97,11.15,353991,0
+QNST.US,D,20190827,000000,11.3,11.5,10.91,11.01,674823,0
+QNST.US,D,20190828,000000,11.02,11.33,10.995,11.25,304687,0
+QNST.US,D,20190829,000000,11.36,11.67,11.27,11.55,499213,0
+QNST.US,D,20190830,000000,11.65,11.69,11.4,11.45,586304,0
+QNST.US,D,20190903,000000,11.31,11.63,11.25,11.38,405447,0
+QNST.US,D,20190904,000000,11.46,11.55,11.12,11.37,698139,0
+QNST.US,D,20190905,000000,11.47,11.73,11.38,11.48,749028,0
+QNST.US,D,20190906,000000,11.5,11.6,11.29,11.47,636503,0
+QNST.US,D,20190909,000000,11.525,12.16,11.43,12.08,697277,0
+QNST.US,D,20190910,000000,12.05,12.4,11.87,12.34,729674,0
+QNST.US,D,20190911,000000,12.41,12.78,12.275,12.63,854527,0
+QNST.US,D,20190912,000000,12.6,12.89,12.5,12.77,532342,0
+QNST.US,D,20190913,000000,12.78,13.03,12.65,12.95,553094,0
+QNST.US,D,20190916,000000,12.87,13.05,12.66,12.79,563706,0
+QNST.US,D,20190917,000000,12.81,13.05,12.63,12.94,435519,0
+QNST.US,D,20190918,000000,12.95,13.06,12.33,12.63,572383,0
+QNST.US,D,20190919,000000,12.65,12.9,12.39,12.49,747468,0
+QNST.US,D,20190920,000000,12.41,12.83,12.29,12.65,2673889,0
+QNST.US,D,20190923,000000,12.56,12.77,12.34,12.605,599026,0
+QNST.US,D,20190924,000000,12.66,12.75,12.36,12.4,725931,0
+QNST.US,D,20190925,000000,12.41,12.79,12.3491,12.7,480255,0
+QNST.US,D,20190926,000000,12.6,12.8239,12.46,12.75,455512,0
+QNST.US,D,20190927,000000,12.74,12.91,12.495,12.79,1113493,0
+QNST.US,D,20190930,000000,12.8,12.809,12.415,12.59,989516,0
+QNST.US,D,20191001,000000,12.68,12.75,11.68,11.7,834688,0
+QNST.US,D,20191002,000000,11.67,11.8087,11.43,11.64,614242,0
+QNST.US,D,20191003,000000,11.64,12.02,11.575,11.92,400297,0
+QNST.US,D,20191004,000000,11.97,12.16,11.8812,12.125,221876,0
+QNST.US,D,20191007,000000,12.08,12.24,11.995,12.13,821417,0
+QNST.US,D,20191008,000000,12,12.18,11.805,12.02,281287,0
+QNST.US,D,20191009,000000,12.09,12.21,12.01,12.06,222169,0
+QNST.US,D,20191010,000000,12.12,12.15,11.95,12.02,285636,0
+QNST.US,D,20191011,000000,12.12,12.4,11.96,11.985,481681,0
+QNST.US,D,20191014,000000,11.82,12.39,11.82,12.35,717842,0
+QNST.US,D,20191015,000000,12.36,12.88,12.36,12.87,330486,0
+QNST.US,D,20191016,000000,12.8,13.05,12.69,12.75,328948,0
+QNST.US,D,20191017,000000,12.84,12.92,12.71,12.75,269439,0
+QNST.US,D,20191018,000000,12.71,12.775,12.4,12.445,311263,0
+QNST.US,D,20191021,000000,12.5,12.76,12.3531,12.72,391287,0
+QNST.US,D,20191022,000000,12.79,13.24,12.775,13.06,461480,0
+QNST.US,D,20191023,000000,13.05,13.07,12.905,12.97,269118,0
+QNST.US,D,20191024,000000,12.97,13.31,12.9,13.205,316949,0
+QNST.US,D,20191025,000000,13.16,13.375,13.16,13.21,391433,0
+QNST.US,D,20191028,000000,13.2,13.39,13.2,13.22,327341,0
+QNST.US,D,20191029,000000,13.24,13.34,12.9,12.94,252786,0
+QNST.US,D,20191030,000000,12.97,13.13,12.74,13.05,364904,0
+QNST.US,D,20191031,000000,13.13,13.13,12.74,12.83,411315,0
+QNST.US,D,20191101,000000,12.95,13.23,12.79,13.03,487536,0
+QNST.US,D,20191104,000000,13.13,13.15,12.46,12.72,696352,0
+QNST.US,D,20191105,000000,12.7,13.23,12.7,12.9,739017,0
+QNST.US,D,20191106,000000,12.88,13.19,12.825,13.01,520055,0
+QNST.US,D,20191107,000000,13.2,13.2,12.69,12.74,713664,0
+QNST.US,D,20191108,000000,14.9,15.41,14.5,15.31,2525963,0
+QNST.US,D,20191111,000000,15.31,15.6,15.04,15.45,674869,0
+QNST.US,D,20191112,000000,15.31,15.62,14.83,15.56,785246,0
+QNST.US,D,20191113,000000,15.35,15.52,15.0423,15.38,501091,0
+QNST.US,D,20191114,000000,15.36,15.42,15.13,15.23,509166,0
+QNST.US,D,20191115,000000,15.3,15.35,15.11,15.2,592387,0
+QNST.US,D,20191118,000000,15.15,15.41,15,15.4,531089,0
+QNST.US,D,20191119,000000,15.43,15.45,15.14,15.18,388209,0
+QNST.US,D,20191120,000000,15.18,15.45,15.02,15.4,596222,0
+QNST.US,D,20191121,000000,15.35,15.75,15.22,15.51,935215,0
+QNST.US,D,20191122,000000,15.51,16.1612,15.47,15.84,649151,0
+QNST.US,D,20191125,000000,15.94,16.25,15.75,16.15,931843,0
+QNST.US,D,20191126,000000,16.21,16.52,16.11,16.22,779020,0
+QNST.US,D,20191127,000000,16.15,16.25,15.86,15.89,214506,0
+QNST.US,D,20191129,000000,15.83,15.89,15.6111,15.74,126859,0
+QNST.US,D,20191202,000000,15.83,15.885,15.54,15.71,319071,0
+QNST.US,D,20191203,000000,15.42,15.96,15.3665,15.91,334668,0
+QNST.US,D,20191204,000000,15.92,16.215,15.67,15.73,358909,0
+QNST.US,D,20191205,000000,15.74,15.99,15.545,15.59,422063,0
+QNST.US,D,20191206,000000,15.72,15.97,15.54,15.58,453662,0
+QNST.US,D,20191209,000000,15.5,15.97,15.48,15.81,413541,0
+QNST.US,D,20191210,000000,15.72,15.87,15.6,15.74,251938,0
+QNST.US,D,20191211,000000,15.69,15.79,15.47,15.61,338408,0
+QNST.US,D,20191212,000000,15.55,15.81,15.36,15.43,254398,0
+QNST.US,D,20191213,000000,15.35,15.665,15.35,15.48,277756,0
+QNST.US,D,20191216,000000,15.53,15.69,15.34,15.405,388194,0
+QNST.US,D,20191217,000000,15.46,15.59,15.265,15.525,406698,0
+QNST.US,D,20191218,000000,15.52,15.74,15.46,15.52,271685,0
+QNST.US,D,20191219,000000,15.57,15.66,15.3738,15.52,631442,0
+QNST.US,D,20191220,000000,15.54,15.63,15.4,15.5,803277,0
+QNST.US,D,20191223,000000,15.47,15.615,15.345,15.47,284033,0
+QNST.US,D,20191224,000000,15.4,15.65,15.39,15.54,225269,0
+QNST.US,D,20191226,000000,15.64,15.86,15.54,15.56,255976,0
+QNST.US,D,20191227,000000,15.64,15.64,15.19,15.48,247354,0
+QNST.US,D,20191230,000000,15.48,15.5591,15.22,15.39,235070,0
+QNST.US,D,20191231,000000,15.35,15.54,15.275,15.31,236680,0
+QNST.US,D,20200102,000000,15.44,15.52,14.99,15.13,400589,0
+QNST.US,D,20200103,000000,14.96,15.25,14.94,15.19,454073,0
+QNST.US,D,20200106,000000,15.1,15.42,14.97,15.36,416835,0
+QNST.US,D,20200107,000000,15.29,15.4,14.91,15.01,305269,0
+QNST.US,D,20200108,000000,15,15.14,14.755,14.78,316736,0
+QNST.US,D,20200109,000000,14.89,14.92,14.65,14.68,287415,0
+QNST.US,D,20200110,000000,14.73,14.74,14.37,14.46,266044,0
+QNST.US,D,20200113,000000,14.46,14.77,14.3825,14.62,501152,0
+QNST.US,D,20200114,000000,14.64,14.76,14.5,14.52,505610,0
+QNST.US,D,20200115,000000,14.52,14.7,14.52,14.64,283104,0
+QNST.US,D,20200116,000000,14.65,14.73,14.5,14.55,389065,0
+QNST.US,D,20200117,000000,14.6,14.68,14.45,14.67,593526,0
+QNST.US,D,20200121,000000,14.64,14.67,14.49,14.6,291521,0
+QNST.US,D,20200122,000000,14.58,14.86,14.365,14.42,217450,0
+QNST.US,D,20200123,000000,14.38,14.62,14.23,14.56,314446,0
+QNST.US,D,20200124,000000,14.55,14.62,14.31,14.51,262764,0
+QNST.US,D,20200127,000000,14.29,14.4,14.11,14.3,276981,0
+QNST.US,D,20200128,000000,14.3,14.5,13.86,13.9,515998,0
+QNST.US,D,20200129,000000,13.92,14.03,13.14,13.19,667957,0
+QNST.US,D,20200130,000000,13.22,13.425,12.76,13.19,797984,0
+QNST.US,D,20200131,000000,13.18,13.31,12.86,12.955,399652,0
+QNST.US,D,20200203,000000,12.95,13.11,12.825,13.02,527392,0
+QNST.US,D,20200204,000000,13.08,13.08,12.87,12.98,361720,0
+QNST.US,D,20200205,000000,13.01,13.06,12.47,12.59,894932,0
+QNST.US,D,20200206,000000,14.99,15.32,14.01,14.82,2040621,0
+QNST.US,D,20200207,000000,14.35,15.02,14.33,14.97,647464,0
+QNST.US,D,20200210,000000,14.97,14.97,14.345,14.39,650234,0
+QNST.US,D,20200211,000000,14.48,14.86,14.23,14.6,1038573,0
+QNST.US,D,20200212,000000,14.64,15.32,14.58,15.14,498277,0
+QNST.US,D,20200213,000000,15.03,15.22,14.7266,14.87,547852,0
+QNST.US,D,20200214,000000,14.89,15.09,14.8,14.82,348508,0
+QNST.US,D,20200218,000000,14.85,14.89,14.28,14.53,469221,0
+QNST.US,D,20200219,000000,14.57,14.73,14.45,14.5,619009,0
+QNST.US,D,20200220,000000,14.54,14.68,14.38,14.49,666146,0
+QNST.US,D,20200221,000000,14.5,14.68,14.45,14.59,442430,0
+QNST.US,D,20200224,000000,14.18,14.545,14.15,14.41,520529,0
+QNST.US,D,20200225,000000,14.36,14.44,13.555,13.66,723787,0
+QNST.US,D,20200226,000000,13.67,14.08,13.5381,13.55,519329,0
+QNST.US,D,20200227,000000,13.33,13.33,12.75,13.03,688863,0
+QNST.US,D,20200228,000000,12.72,12.96,12.58,12.88,564407,0
+QNST.US,D,20200302,000000,13.01,13.01,12.36,12.58,638266,0
+QNST.US,D,20200303,000000,12.54,12.75,12.17,12.25,670503,0
+QNST.US,D,20200304,000000,12.38,12.54,11.945,12.51,466041,0
+QNST.US,D,20200305,000000,12.26,12.45,11.75,11.79,488765,0
+QNST.US,D,20200306,000000,11.45,11.58,10.74,11.16,819055,0
+QNST.US,D,20200309,000000,10.41,10.59,10,10.01,542282,0
+QNST.US,D,20200310,000000,10.26,10.45,9.85,10.24,657075,0
+QNST.US,D,20200311,000000,10.01,10.07,9.485,9.65,522792,0
+QNST.US,D,20200312,000000,9.01,9.24,7.74,8.13,1190072,0
+QNST.US,D,20200313,000000,8.39,9.23,7.84,8.58,981620,0
+QNST.US,D,20200316,000000,7.76,8.17,7.42,7.53,674067,0
+QNST.US,D,20200317,000000,7.62,7.76,6.88,7.24,864603,0
+QNST.US,D,20200318,000000,6.82,6.9,5.94,6.11,521680,0
+QNST.US,D,20200319,000000,6.13,6.89,5.76,6.69,761607,0
+QNST.US,D,20200320,000000,6.73,7.08,6.37,6.71,905888,0
+QNST.US,D,20200323,000000,6.64,6.82,6.09,6.32,834808,0
+QNST.US,D,20200324,000000,6.64,7.46,6.64,7.33,664958,0
+QNST.US,D,20200325,000000,7.23,7.83,7.16,7.5,580857,0
+QNST.US,D,20200326,000000,7.58,7.92,7.19,7.4,749904,0
+QNST.US,D,20200327,000000,7.13,7.57,6.94,7.36,540487,0
+QNST.US,D,20200330,000000,7.43,7.89,7.28,7.77,484357,0
+QNST.US,D,20200331,000000,7.75,8.4,7.69,8.05,586992,0
+QNST.US,D,20200401,000000,7.73,7.85,7.02,7.09,426121,0
+QNST.US,D,20200402,000000,7.11,7.26,6.66,7.03,298474,0
+QNST.US,D,20200403,000000,7,7.49,6.49,6.57,288275,0
+QNST.US,D,20200406,000000,6.73,7.27,6.73,7.24,426891,0
+QNST.US,D,20200407,000000,7.45,8.01,7.45,7.69,532363,0
+QNST.US,D,20200408,000000,8,8.23,7.7,7.94,374746,0
+QNST.US,D,20200409,000000,8.18,8.44,8,8.25,349683,0
+QNST.US,D,20200413,000000,8.25,8.67,7.96,8.26,337350,0
+QNST.US,D,20200414,000000,8.43,9.04,8.43,9,601319,0
+QNST.US,D,20200415,000000,8.67,8.67,8.02,8.26,820429,0
+QNST.US,D,20200416,000000,8,8.62,7.31,7.56,495793,0
+QNST.US,D,20200417,000000,7.85,8.31,7.84,8.26,498969,0
+QNST.US,D,20200420,000000,8.26,8.52,8.045,8.25,412563,0
+QNST.US,D,20200421,000000,8.02,8.37,7.92,8.28,308603,0
+QNST.US,D,20200422,000000,8.45,8.6691,8.4,8.61,269737,0
+QNST.US,D,20200423,000000,8.66,8.94,8.56,8.73,325024,0
+QNST.US,D,20200424,000000,8.77,8.81,8.58,8.63,249071,0
+QNST.US,D,20200427,000000,8.76,9.13,8.76,9.06,177398,0
+QNST.US,D,20200428,000000,9.34,9.78,9.26,9.75,532023,0
+QNST.US,D,20200429,000000,10.15,10.51,9.995,10.34,564944,0
+QNST.US,D,20200430,000000,10.13,10.36,9.94,10.16,590894,0
+QNST.US,D,20200501,000000,9.91,10.1,9.78,10,433356,0
+QNST.US,D,20200504,000000,9.84,9.97,9.64,9.87,449659,0
+QNST.US,D,20200505,000000,10,10.32,9.74,9.855,436991,0
+QNST.US,D,20200506,000000,9.89,10.18,9.68,9.83,444843,0
+QNST.US,D,20200507,000000,9.09,10.895,8.7404,10.8,822380,0
+QNST.US,D,20200508,000000,10.94,11.055,10.27,10.51,461659,0
+QNST.US,D,20200511,000000,10.43,10.52,10.18,10.25,444120,0
+QNST.US,D,20200512,000000,10.32,10.32,9.51,9.54,532961,0
+QNST.US,D,20200513,000000,9.34,9.4,8.41,8.42,687204,0
+QNST.US,D,20200514,000000,8.22,9.17,7.9515,9.16,1234510,0
+QNST.US,D,20200515,000000,9.17,9.57,9.06,9.32,581216,0
+QNST.US,D,20200518,000000,9.67,10.18,9.5,9.885,777551,0
+QNST.US,D,20200519,000000,9.98,10.02,9.48,9.49,334282,0
+QNST.US,D,20200520,000000,9.61,9.92,9.5,9.68,389613,0
+QNST.US,D,20200521,000000,9.69,9.87,9.6,9.61,412897,0
+QNST.US,D,20200522,000000,9.62,9.73,9.55,9.71,238512,0
+QNST.US,D,20200526,000000,10.11,10.15,9.89,9.99,250914,0
+QNST.US,D,20200527,000000,10.21,10.61,10.02,10.58,409285,0
+QNST.US,D,20200528,000000,10.68,10.72,10.05,10.08,308511,0
+QNST.US,D,20200529,000000,10.16,10.17,9.83,10.14,313787,0
+QNST.US,D,20200601,000000,10.18,10.52,10.18,10.4,355932,0
+QNST.US,D,20200602,000000,10.43,10.86,10.43,10.85,307783,0
+QNST.US,D,20200603,000000,10.99,11.42,10.86,11.05,353627,0
+QNST.US,D,20200604,000000,10.95,11.57,10.89,11.555,430820,0
+QNST.US,D,20200605,000000,11.84,12,11.27,11.29,411433,0
+QNST.US,D,20200608,000000,11.18,11.63,11.18,11.4,396160,0
+QNST.US,D,20200609,000000,11.25,11.71,11.2,11.63,355480,0
+QNST.US,D,20200610,000000,11.61,11.61,11.11,11.2,325586,0
+QNST.US,D,20200611,000000,10.68,10.85,10.06,10.15,311994,0
+QNST.US,D,20200612,000000,10.62,10.91,10.29,10.58,275840,0
+QNST.US,D,20200615,000000,10.2,10.8,10.1,10.65,277615,0
+QNST.US,D,20200616,000000,11.14,11.35,10.84,11.04,258780,0
+QNST.US,D,20200617,000000,11.06,11.12,10.53,10.67,264406,0
+QNST.US,D,20200618,000000,10.56,10.825,10.491,10.7,203457,0
+QNST.US,D,20200619,000000,10.81,11.24,10.465,10.51,871192,0
+QNST.US,D,20200622,000000,10.47,10.72,10.45,10.66,207496,0
+QNST.US,D,20200623,000000,10.86,11.01,10.75,10.82,246264,0
+QNST.US,D,20200624,000000,10.68,10.86,10.195,10.25,256290,0
+QNST.US,D,20200625,000000,10.12,10.53,10.05,10.24,336630,0
+QNST.US,D,20200626,000000,10.15,10.41,9.85,9.94,1072807,0
+QNST.US,D,20200629,000000,10.08,10.26,9.98,10.15,294024,0
+QNST.US,D,20200630,000000,10.09,10.6,10.08,10.46,280687,0
+QNST.US,D,20200701,000000,10.44,10.74,10.25,10.3,235396,0
+QNST.US,D,20200702,000000,10.52,10.66,10.36,10.42,161645,0
+QNST.US,D,20200706,000000,10.65,10.79,10.51,10.58,214623,0
+QNST.US,D,20200707,000000,10.48,10.52,10.17,10.22,167441,0
+QNST.US,D,20200708,000000,10.21,10.36,10.07,10.35,189556,0
+QNST.US,D,20200709,000000,10.32,10.42,10.12,10.18,214449,0
+QNST.US,D,20200710,000000,10.16,10.44,10.1,10.39,190903,0
+QNST.US,D,20200713,000000,10.47,10.53,10.08,10.1,269954,0
+QNST.US,D,20200714,000000,10.25,11.12,10.25,11.04,801067,0
+QNST.US,D,20200715,000000,11.06,11.59,11.05,11.34,839033,0
+QNST.US,D,20200716,000000,11.37,11.48,10.87,10.99,471781,0
+QNST.US,D,20200717,000000,10.97,11.315,10.97,11.11,240541,0
+QNST.US,D,20200720,000000,11.02,11.4,11,11.28,262947,0
+QNST.US,D,20200721,000000,11.47,11.95,11.3,11.84,307703,0
+QNST.US,D,20200722,000000,11.81,11.99,11.41,11.52,351578,0
+QNST.US,D,20200723,000000,11.56,11.74,11.23,11.5,255904,0
+QNST.US,D,20200724,000000,11.46,11.53,11.25,11.42,304434,0
+QNST.US,D,20200727,000000,11.49,11.69,11.405,11.66,182390,0
+QNST.US,D,20200728,000000,11.58,11.74,11.43,11.43,201133,0
+QNST.US,D,20200729,000000,11.62,11.74,11.4,11.71,192894,0
+QNST.US,D,20200730,000000,11.47,11.55,11.14,11.44,235077,0
+QNST.US,D,20200731,000000,11.38,11.68,11.14,11.675,272803,0
+QNST.US,D,20200803,000000,11.62,11.91,11.45,11.9,262842,0
+QNST.US,D,20200804,000000,11.93,12.39,11.83,12.29,327293,0
+QNST.US,D,20200805,000000,12.43,12.46,12.08,12.31,628443,0
+QNST.US,D,20200806,000000,13.86,14.39,12.92,13.175,724707,0
+QNST.US,D,20200807,000000,13.04,13.28,12.651,13.13,341308,0
+QNST.US,D,20200810,000000,13.3,13.44,13.12,13.42,325302,0
+QNST.US,D,20200811,000000,13.53,13.6799,13.255,13.4,491738,0
+QNST.US,D,20200812,000000,13.42,13.59,13.26,13.42,331313,0
+QNST.US,D,20200813,000000,13.47,13.85,13.33,13.48,382119,0
+QNST.US,D,20200814,000000,13.36,13.59,13.33,13.545,293804,0
+QNST.US,D,20200817,000000,13.41,13.575,13.37,13.42,367092,0
+QNST.US,D,20200818,000000,13.48,13.69,13.34,13.51,345773,0
+QNST.US,D,20200819,000000,13.5,13.58,13.32,13.35,212892,0
+QNST.US,D,20200820,000000,13.24,13.5355,13.19,13.5,262027,0
+QNST.US,D,20200821,000000,13.36,13.59,13.32,13.41,241381,0
+QNST.US,D,20200824,000000,13.51,13.69,13.18,13.31,218576,0
+QNST.US,D,20200825,000000,13.35,13.49,13.24,13.4,192224,0
+QNST.US,D,20200826,000000,13.39,13.46,13.2,13.27,190135,0
+QNST.US,D,20200827,000000,13.34,13.39,13.185,13.3,164470,0
+QNST.US,D,20200828,000000,13.43,13.54,13.23,13.39,249005,0
+QNST.US,D,20200831,000000,13.24,13.41,13.03,13.15,287538,0
+QNST.US,D,20200901,000000,13.08,13.21,12.65,12.79,569480,0
+QNST.US,D,20200902,000000,13.08,14.58,13.08,13.87,507058,0
+QNST.US,D,20200903,000000,14.18,14.635,13.67,14.46,940652,0
+QNST.US,D,20200904,000000,14.5,14.54,14.06,14.36,361913,0
+QNST.US,D,20200908,000000,14.26,14.7,14.11,14.26,463300,0
+QNST.US,D,20200909,000000,14.42,15.1,14.36,15.07,501400,0
+QNST.US,D,20200910,000000,15.11,15.48,14.91,15.04,622750,0
+QNST.US,D,20200911,000000,15.2,15.24,14.6,14.71,270755,0
+QNST.US,D,20200914,000000,14.85,14.96,14.55,14.66,241562,0
+QNST.US,D,20200915,000000,14.67,14.79,14.1,14.585,219506,0
+QNST.US,D,20200916,000000,14.74,15.08,14.6806,14.89,216516,0
+QNST.US,D,20200917,000000,14.6,15.055,14.2607,14.95,242505,0
+QNST.US,D,20200918,000000,15.13,15.2945,14.83,15.165,714498,0
+QNST.US,D,20200921,000000,14.86,15.06,14.61,14.96,414285,0
+QNST.US,D,20200922,000000,14.97,15.34,14.775,15.31,197977,0
+QNST.US,D,20200923,000000,15.31,15.58,15.01,15.11,364831,0
+QNST.US,D,20200924,000000,14.98,15.5,14.64,14.83,226590,0
+QNST.US,D,20200925,000000,14.74,15.23,14.74,15.17,166883,0
+QNST.US,D,20200928,000000,15.34,15.79,15.34,15.75,190314,0
+QNST.US,D,20200929,000000,15.78,16,15.53,15.79,273313,0
+QNST.US,D,20200930,000000,15.88,16.23,15.765,15.84,281583,0
+QNST.US,D,20201001,000000,15.92,16.53,15.68,16.49,291865,0
+QNST.US,D,20201002,000000,16.16,16.85,16.05,16.81,484474,0
+QNST.US,D,20201005,000000,17,17.03,16.445,16.95,325021,0
+QNST.US,D,20201006,000000,17.11,17.24,16.46,16.53,535826,0
+QNST.US,D,20201007,000000,16.86,16.86,16.41,16.6,480429,0
+QNST.US,D,20201008,000000,16.76,17.01,16.6,16.98,250047,0
+QNST.US,D,20201009,000000,17.24,17.275,16.92,17.19,385817,0
+QNST.US,D,20201012,000000,17.03,17.44,16.75,16.78,299526,0
+QNST.US,D,20201013,000000,16.67,16.89,16.2729,16.8,278694,0
+QNST.US,D,20201014,000000,16.92,17.48,16.25,16.26,209289,0
+QNST.US,D,20201015,000000,16.12,16.68,15.8,16.28,225432,0
+QNST.US,D,20201016,000000,16.22,16.39,16,16.02,302126,0
+QNST.US,D,20201019,000000,16.7,17.27,16.41,16.9,322403,0
+QNST.US,D,20201020,000000,17.25,17.79,17.03,17.1,351796,0
+QNST.US,D,20201021,000000,17.05,17.37,16.93,17.075,310169,0
+QNST.US,D,20201022,000000,17,17.15,16.64,17.1,279212,0
+QNST.US,D,20201023,000000,17.16,17.24,16.895,17.16,190074,0
+QNST.US,D,20201026,000000,16.96,16.96,16.26,16.4,214499,0
+QNST.US,D,20201027,000000,16.39,16.46,16.03,16.215,184951,0
+QNST.US,D,20201028,000000,15.8,16.0429,15.46,15.59,240417,0
+QNST.US,D,20201029,000000,16.6134,17.04,15.48,16.885,358706,0
+QNST.US,D,20201030,000000,16.91,16.91,15.84,16.005,407557,0
+QNST.US,D,20201102,000000,16.03,16.34,15.78,15.96,357433,0
+QNST.US,D,20201103,000000,16.1,16.33,16.08,16.25,280394,0
+QNST.US,D,20201104,000000,16.21,16.77,16.19,16.63,156949,0
+QNST.US,D,20201105,000000,16.87,17.42,16.81,17.16,238465,0
+QNST.US,D,20201106,000000,17.16,17.45,17.01,17.18,200343,0
+QNST.US,D,20201109,000000,18.11,18.29,16.47,16.49,312707,0
+QNST.US,D,20201110,000000,16.52,17.06,15.86,17.06,338420,0
+QNST.US,D,20201111,000000,17.22,17.3435,16.89,17.16,353799,0
+QNST.US,D,20201112,000000,16.97,17.38,16.91,17.07,311910,0
+QNST.US,D,20201113,000000,17.23,17.44,16.92,17.35,344385,0
+QNST.US,D,20201116,000000,17.76,17.8814,17.39,17.49,308340,0
+QNST.US,D,20201117,000000,17.27,17.48,17.01,17.32,247803,0
+QNST.US,D,20201118,000000,17.34,17.62,17.1,17.19,187627,0
+QNST.US,D,20201119,000000,17.12,17.3999,17.01,17.31,223656,0
+QNST.US,D,20201120,000000,17.12,17.56,17.0488,17.5,253985,0
+QNST.US,D,20201123,000000,17.7,17.8413,17.45,17.68,237342,0
+QNST.US,D,20201124,000000,17.75,17.81,17.5,17.79,308016,0
+QNST.US,D,20201125,000000,17.74,18.66,17.61,18.47,298472,0
+QNST.US,D,20201127,000000,18.41,18.465,17.91,18.11,222561,0
+QNST.US,D,20201130,000000,18.2,18.23,17.5,17.845,257217,0
+QNST.US,D,20201201,000000,18.09,18.275,17.86,18.15,185001,0
+QNST.US,D,20201202,000000,18.17,18.385,17.96,18.16,189855,0
+QNST.US,D,20201203,000000,18.2,18.81,18.0441,18.58,211115,0
+QNST.US,D,20201204,000000,18.65,19.32,18.58,19.22,229807,0
+QNST.US,D,20201207,000000,19.24,19.71,19.1501,19.63,253742,0
+QNST.US,D,20201208,000000,19.46,20.6,19.46,20.56,413587,0
+QNST.US,D,20201209,000000,20.68,21.44,20.585,20.72,703296,0
+QNST.US,D,20201210,000000,20.54,21,20.02,20.65,345412,0
+QNST.US,D,20201211,000000,20.95,21.1376,20.6828,20.94,247441,0
+QNST.US,D,20201214,000000,20.93,21.39,20.69,20.71,272273,0
+QNST.US,D,20201215,000000,20.72,20.89,20.34,20.49,251851,0
+QNST.US,D,20201216,000000,20.54,21.13,20.37,21.01,223555,0
+QNST.US,D,20201217,000000,21.06,21.44,21.04,21.14,189930,0
+QNST.US,D,20201218,000000,21.26,22.29,21.26,22,681631,0
+QNST.US,D,20201221,000000,21.77,21.99,21.17,21.57,237382,0
+QNST.US,D,20201222,000000,21.55,22.42,21.55,22,200994,0
+QNST.US,D,20201223,000000,22.24,22.59,21.7,21.8,206180,0
+QNST.US,D,20201224,000000,21.93,22.38,21.33,22.34,227112,0
+QNST.US,D,20201228,000000,22.5,22.7,21.97,22.03,224653,0
+QNST.US,D,20201229,000000,21.98,22.215,21.31,21.51,205927,0
+QNST.US,D,20201230,000000,21.67,21.83,21.3129,21.55,111596,0
+QNST.US,D,20201231,000000,21.52,21.62,21.355,21.44,141449,0
+QNST.US,D,20210104,000000,21.5,21.6,20.93,21.28,387522,0
+QNST.US,D,20210105,000000,21.28,21.98,20.99,21.75,315731,0
+QNST.US,D,20210106,000000,21.83,22.21,21.49,22.01,375849,0
+QNST.US,D,20210107,000000,21.96,22.49,21.82,22.29,220062,0
+QNST.US,D,20210108,000000,22.47,22.78,21.36,21.48,295236,0
+QNST.US,D,20210111,000000,21.27,21.445,20.22,20.51,357896,0
+QNST.US,D,20210112,000000,20.44,21.1,20.29,21.085,250799,0
+QNST.US,D,20210113,000000,21.15,21.48,20.23,20.24,198888,0
+QNST.US,D,20210114,000000,20.39,21.16,20.26,20.56,376041,0
+QNST.US,D,20210115,000000,20.32,20.74,19.59,19.7,268256,0
+QNST.US,D,20210119,000000,19.84,20.85,19.77,20.83,367249,0
+QNST.US,D,20210120,000000,21.06,21.99,21,21.93,348697,0
+QNST.US,D,20210121,000000,22.09,22.26,21.56,21.69,265322,0
+QNST.US,D,20210122,000000,21.48,22.11,21.17,22.07,330361,0
+QNST.US,D,20210125,000000,22.03,22.04,21.41,21.95,346394,0
+QNST.US,D,20210126,000000,21.95,22.21,21.54,22.09,302300,0
+QNST.US,D,20210127,000000,21.42,21.9,20.86,21.27,575106,0
+QNST.US,D,20210128,000000,21.43,22.1,21.02,21.77,365860,0
+QNST.US,D,20210129,000000,21.86,22.04,21.03,21.17,345284,0
+QNST.US,D,20210201,000000,21.25,21.71,21.14,21.6,338876,0
+QNST.US,D,20210202,000000,21.4,22.09,21.4,22,616814,0
+QNST.US,D,20210203,000000,22.15,23.3962,21.69,21.79,728399,0
+QNST.US,D,20210204,000000,24.24,25.99,23.1926,24.45,1136388,0
+QNST.US,D,20210205,000000,24.89,25,23.82,24.08,421682,0
+QNST.US,D,20210208,000000,24.1,24.39,23.73,24.04,370654,0
+QNST.US,D,20210209,000000,24,24.9,23.8,24.62,349275,0
+QNST.US,D,20210210,000000,24.92,24.99,24.11,24.46,284917,0
+QNST.US,D,20210211,000000,24.47,24.85,24.12,24.53,292687,0
+QNST.US,D,20210212,000000,24.37,24.86,24.18,24.76,261502,0
+QNST.US,D,20210216,000000,24.56,25.26,24.22,24.4,382650,0
+QNST.US,D,20210217,000000,24.07,24.56,23.865,24.19,306482,0
+QNST.US,D,20210218,000000,23.94,24.58,23.23,24.26,270861,0
+QNST.US,D,20210219,000000,24.48,25.058,24.48,24.6,310989,0
+QNST.US,D,20210222,000000,24.59,24.67,24.02,24.07,201631,0
+QNST.US,D,20210223,000000,23.34,23.89,22.07,23.71,350993,0
+QNST.US,D,20210224,000000,23.85,24.55,23.43,23.9,194227,0
+QNST.US,D,20210225,000000,24.07,24.4,23.17,23.26,194744,0
+QNST.US,D,20210226,000000,23.28,23.93,23.035,23.89,439733,0
+QNST.US,D,20210301,000000,24.3,24.94,24.16,24.49,326445,0
+QNST.US,D,20210302,000000,24.86,24.86,23.84,23.84,334871,0
+QNST.US,D,20210303,000000,23.97,24.16,23.48,23.64,211737,0
+QNST.US,D,20210304,000000,23.54,23.88,22.36,22.8,265919,0
+QNST.US,D,20210305,000000,23.03,23.22,21.76,23.12,263437,0
+QNST.US,D,20210308,000000,23.31,23.91,22.94,23.13,377028,0
+QNST.US,D,20210309,000000,23.6,23.8,23.32,23.5,333684,0
+QNST.US,D,20210310,000000,23.75,24.01,23.43,23.54,245107,0
+QNST.US,D,20210311,000000,23.75,24.38,23.64,23.97,347649,0
+QNST.US,D,20210312,000000,23.76,23.76,22.98,23.41,177138,0
+QNST.US,D,20210315,000000,23.27,23.33,22.66,22.95,248880,0
+QNST.US,D,20210316,000000,23.11,23.49,22.78,22.9,197458,0
+QNST.US,D,20210317,000000,22.68,23.34,22.1859,23.34,256020,0
+QNST.US,D,20210318,000000,23.27,23.45,22,22.17,367600,0
+QNST.US,D,20210319,000000,22.02,22.594,21.42,22.14,697044,0
+QNST.US,D,20210322,000000,22.37,22.57,22.02,22.19,234338,0
+QNST.US,D,20210323,000000,22.1,22.3658,21.03,21.14,230996,0
+QNST.US,D,20210324,000000,21.36,21.887,20.47,20.47,356109,0
+QNST.US,D,20210325,000000,20.25,20.58,19.83,20.16,461670,0
+QNST.US,D,20210326,000000,20.4861,20.76,19.7107,20.5,359143,0
+QNST.US,D,20210329,000000,20.31,20.9199,19.91,20.32,532449,0
+QNST.US,D,20210330,000000,20.2,20.83,19.86,20.27,263770,0
+QNST.US,D,20210331,000000,20.28,20.82,20.21,20.3,520402,0
+QNST.US,D,20210401,000000,20.53,20.93,20.45,20.7,437688,0
+QNST.US,D,20210405,000000,20.86,21.22,20.67,21.18,429071,0
+QNST.US,D,20210406,000000,21,21.26,20.6,20.81,269407,0
+QNST.US,D,20210407,000000,20.86,21.065,20.04,20.05,302233,0
+QNST.US,D,20210408,000000,20.13,20.43,19.76,20.31,493475,0
+QNST.US,D,20210409,000000,20.09,20.33,19.86,20.16,299057,0
+QNST.US,D,20210412,000000,20.2,20.345,19.89,20.19,169929,0
+QNST.US,D,20210413,000000,20.26,20.45,19.96,20,408196,0
+QNST.US,D,20210414,000000,19.9,20.41,19.9,19.96,161762,0
+QNST.US,D,20210415,000000,20.2,20.405,19.98,20.13,202964,0
+QNST.US,D,20210416,000000,20.3,20.3,20,20.2,310982,0
+QNST.US,D,20210419,000000,20.1,20.12,19.58,19.93,174153,0
+QNST.US,D,20210420,000000,19.79,20.17,19.16,19.44,341064,0
+QNST.US,D,20210421,000000,19.3,19.9,19.1012,19.87,185306,0
+QNST.US,D,20210422,000000,19.88,20.32,19.6105,20.09,359969,0
+QNST.US,D,20210423,000000,19.83,20.64,19.83,20.51,281477,0
+QNST.US,D,20210426,000000,20.53,20.79,20.48,20.62,165282,0
+QNST.US,D,20210427,000000,20.59,20.67,20.415,20.55,192251,0
+QNST.US,D,20210428,000000,20.55,20.88,20.23,20.73,281990,0
+QNST.US,D,20210429,000000,20.95,21.25,20.225,20.33,120374,0
+QNST.US,D,20210430,000000,20.07,21.24,19.98,20.27,243445,0
+QNST.US,D,20210503,000000,20.34,20.83,20.34,20.72,351157,0
+QNST.US,D,20210504,000000,20.68,20.68,19.8,20.02,227638,0
+QNST.US,D,20210505,000000,19.84,20.4,19.84,20.02,249143,0
+QNST.US,D,20210506,000000,19.7,19.975,17.73,18.32,796544,0
+QNST.US,D,20210507,000000,18.51,19.23,18.46,18.66,589341,0
+QNST.US,D,20210510,000000,18.58,18.845,17.77,17.82,407928,0
+QNST.US,D,20210511,000000,17.5,18.77,17.45,18.48,404617,0
+QNST.US,D,20210512,000000,18.21,18.465,17.51,17.65,373950,0
+QNST.US,D,20210513,000000,17.83,18.2099,17.56,17.89,312081,0
+QNST.US,D,20210514,000000,18.14,18.38,17.87,18.03,182072,0
+QNST.US,D,20210517,000000,17.79,17.98,17.55,17.85,159380,0
+QNST.US,D,20210518,000000,17.97,18.18,17.86,17.93,158175,0
+QNST.US,D,20210519,000000,17.49,18.07,17.49,18.05,197719,0
+QNST.US,D,20210520,000000,18.05,18.23,17.89,18.11,136099,0
+QNST.US,D,20210521,000000,18.32,18.53,18.04,18.06,119326,0
+QNST.US,D,20210524,000000,18.24,18.44,18.12,18.28,127271,0
+QNST.US,D,20210525,000000,18.41,18.65,17.99,18,224672,0
+QNST.US,D,20210526,000000,18.1,18.5,18.08,18.34,354519,0
+QNST.US,D,20210527,000000,18.18,18.61,18.09,18.37,361001,0
+QNST.US,D,20210528,000000,18.48,18.57,17.99,18.11,277644,0
+QNST.US,D,20210601,000000,18.19,18.475,18.02,18.33,365125,0
+QNST.US,D,20210602,000000,18.33,18.365,17.94,18,209750,0
+QNST.US,D,20210603,000000,17.9,17.97,17.73,17.79,189782,0
+QNST.US,D,20210604,000000,17.93,18.21,17.81,17.83,163243,0
+QNST.US,D,20210607,000000,17.9,18.04,17.77,17.95,174080,0
+QNST.US,D,20210608,000000,18.15,18.26,17.88,18.03,217643,0
+QNST.US,D,20210609,000000,18.15,18.37,17.89,17.9,182781,0
+QNST.US,D,20210610,000000,17.94,18.02,17.64,17.71,144251,0
+QNST.US,D,20210611,000000,17.86,17.9,17.72,17.86,214284,0
+QNST.US,D,20210614,000000,17.99,18.305,17.76,17.83,231637,0
+QNST.US,D,20210615,000000,17.85,17.935,17.535,17.59,216076,0
+QNST.US,D,20210616,000000,17.61,17.99,17.58,17.89,299843,0
+QNST.US,D,20210617,000000,17.78,18.4,17.78,18.37,185682,0
+QNST.US,D,20210618,000000,18.18,18.33,17.84,18.05,394976,0
+QNST.US,D,20210621,000000,18.11,18.39,17.845,18.21,174675,0
+QNST.US,D,20210622,000000,18.22,18.45,17.91,18.44,170550,0
+QNST.US,D,20210623,000000,18.39,18.6302,18.32,18.5,337878,0
+QNST.US,D,20210624,000000,18.56,18.91,18.56,18.85,185677,0
+QNST.US,D,20210625,000000,18.82,18.97,18.52,18.64,1550096,0
+QNST.US,D,20210628,000000,18.78,19.06,18.52,18.75,204639,0
+QNST.US,D,20210629,000000,18.89,19.16,18.77,18.99,159980,0
+QNST.US,D,20210630,000000,18.86,18.9,18.56,18.58,166713,0
+QNST.US,D,20210701,000000,18.65,18.71,18.39,18.6,131774,0
+QNST.US,D,20210702,000000,18.72,18.86,18.505,18.55,162574,0
+QNST.US,D,20210706,000000,18.5,18.54,18.13,18.4,193865,0
+QNST.US,D,20210707,000000,18.46,18.56,17.99,18.05,246195,0
+QNST.US,D,20210708,000000,17.71,18.07,17.63,17.89,186071,0
+QNST.US,D,20210709,000000,18,18.52,17.93,18.36,213432,0
+QNST.US,D,20210712,000000,18.34,18.57,18.17,18.49,161027,0
+QNST.US,D,20210713,000000,18.42,18.43,18.02,18.14,193904,0
+QNST.US,D,20210714,000000,18.32,18.33,17.83,17.86,136445,0
+QNST.US,D,20210715,000000,17.82,17.93,17.69,17.88,123304,0
+QNST.US,D,20210716,000000,18.08,18.08,17.83,17.9,166519,0
+QNST.US,D,20210719,000000,17.5,18.06,17.43,17.82,236961,0
+QNST.US,D,20210720,000000,17.87,18.42,17.82,18.16,260581,0
+QNST.US,D,20210721,000000,18.31,18.71,18.3,18.58,146026,0
+QNST.US,D,20210722,000000,18.48,18.55,18.23,18.32,186100,0
+QNST.US,D,20210723,000000,18.43,18.64,18.26,18.62,87962,0
+QNST.US,D,20210726,000000,18.67,18.78,18.2553,18.32,163660,0
+QNST.US,D,20210727,000000,18.375,18.375,17.73,17.95,175303,0
+QNST.US,D,20210728,000000,17.99,18.31,17.865,18.24,216402,0
+QNST.US,D,20210729,000000,18.39,18.53,18.21,18.39,169420,0
+QNST.US,D,20210730,000000,18.26,18.46,18.2,18.34,123445,0
+QNST.US,D,20210802,000000,18.47,18.48,18.1,18.15,179953,0
+QNST.US,D,20210803,000000,18.13,18.88,17.59,17.68,369915,0
+QNST.US,D,20210804,000000,17.52,17.87,17.43,17.68,337003,0
+QNST.US,D,20210805,000000,20.2,20.995,18.925,19.06,517050,0
+QNST.US,D,20210806,000000,19.26,19.3986,18.38,18.76,351051,0
+QNST.US,D,20210809,000000,18.7,18.7,18.15,18.21,152217,0
+QNST.US,D,20210810,000000,18.23,18.32,18.012,18.1,446206,0
+QNST.US,D,20210811,000000,18.23,18.41,17.49,17.5,210746,0
+QNST.US,D,20210812,000000,17.32,17.49,16.77,17.02,267368,0
+QNST.US,D,20210813,000000,16.89,17.5,16.82,17.25,401352,0
+QNST.US,D,20210816,000000,17.03,17.07,16.73,16.76,374165,0
+QNST.US,D,20210817,000000,16.5,16.525,16.01,16.42,274444,0
+QNST.US,D,20210818,000000,16.5,16.93,16.28,16.45,251081,0
+QNST.US,D,20210819,000000,16.23,16.52,16.05,16.13,208568,0
+QNST.US,D,20210820,000000,16.05,16.72,16.02,16.68,234186,0
+QNST.US,D,20210823,000000,16.81,16.99,16.64,16.95,159267,0
+QNST.US,D,20210824,000000,17.04,17.33,17.03,17.24,189533,0
+QNST.US,D,20210825,000000,17.25,17.49,17.1,17.24,154872,0
+QNST.US,D,20210826,000000,17.15,17.49,17.06,17.34,299819,0
+QNST.US,D,20210827,000000,17.41,17.89,17.3,17.74,260771,0
+QNST.US,D,20210830,000000,17.86,17.93,17.52,17.8,159707,0
+QNST.US,D,20210831,000000,17.76,17.97,17.55,17.91,193419,0
+QNST.US,D,20210901,000000,18.03,18.46,17.9,18.28,192458,0
+QNST.US,D,20210902,000000,18.34,18.91,18.28,18.55,388180,0
+QNST.US,D,20210903,000000,18.5,18.73,18.38,18.72,238155,0
+QNST.US,D,20210907,000000,18.76,18.8795,18.38,18.4,257458,0
+QNST.US,D,20210908,000000,18.43,18.75,18.345,18.73,166554,0
+QNST.US,D,20210909,000000,18.69,19,18.57,18.86,175199,0
+QNST.US,D,20210910,000000,18.95,19.01,18.52,18.6,378586,0
+QNST.US,D,20210913,000000,18.85,18.905,18.42,18.81,272482,0
+QNST.US,D,20210914,000000,18.66,19.02,18.595,18.63,215070,0
+QNST.US,D,20210915,000000,18.59,18.88,18.3303,18.67,348564,0
+QNST.US,D,20210916,000000,18.52,18.7,17.37,17.92,485066,0
+QNST.US,D,20210917,000000,18,18.26,17.69,18.07,775084,0
+QNST.US,D,20210920,000000,17.76,17.89,17.18,17.6,279737,0
+QNST.US,D,20210921,000000,17.66,17.985,17.27,17.73,259658,0
+QNST.US,D,20210922,000000,17.76,18.89,17.61,18.1,116097,0
+QNST.US,D,20210923,000000,18.12,18.4,18.05,18.36,142488,0
+QNST.US,D,20210924,000000,18.3,18.39,17.96,17.99,173971,0
+QNST.US,D,20210927,000000,17.75,18.51,17.75,18.19,298875,0
+QNST.US,D,20210928,000000,18.04,18.18,17.68,17.77,182541,0
+QNST.US,D,20210929,000000,17.9,18.05,17.65,17.81,180980,0
+QNST.US,D,20210930,000000,17.96,18.305,17.54,17.56,99343,0
+QNST.US,D,20211001,000000,17.68,18.05,17.43,17.99,288814,0
+QNST.US,D,20211004,000000,17.9,17.9,17.25,17.34,136297,0
+QNST.US,D,20211005,000000,17.36,17.76,17.13,17.47,133729,0
+QNST.US,D,20211006,000000,17.23,17.5,17.11,17.41,185820,0
+QNST.US,D,20211007,000000,17.58,17.84,17.46,17.63,117751,0
+QNST.US,D,20211008,000000,17.68,17.8,17.48,17.72,133477,0
+QNST.US,D,20211011,000000,17.79,18.1475,17.31,17.31,155859,0
+QNST.US,D,20211012,000000,17.4,17.41,17.12,17.3,140390,0
+QNST.US,D,20211013,000000,17.4,17.835,17.03,17.21,144096,0
+QNST.US,D,20211014,000000,17.45,17.7,17.03,17.11,292153,0
+QNST.US,D,20211015,000000,17.39,17.39,17.01,17.03,244083,0
+QNST.US,D,20211018,000000,16.95,16.95,16.55,16.79,187263,0
+QNST.US,D,20211019,000000,16.72,16.89,15.14,15.4,715930,0
+QNST.US,D,20211020,000000,15.57,15.57,14.94,15.25,556922,0
+QNST.US,D,20211021,000000,15.19,15.44,14.97,15.3,697058,0
+QNST.US,D,20211022,000000,14.8,15.39,14.8,14.83,429053,0
+QNST.US,D,20211025,000000,14.83,14.96,14.47,14.59,322065,0
+QNST.US,D,20211026,000000,14.77,14.9196,14.535,14.57,425084,0
+QNST.US,D,20211027,000000,14.6,14.71,14.13,14.14,284904,0
+QNST.US,D,20211028,000000,14.13,14.35,13.94,14.13,567455,0
+QNST.US,D,20211029,000000,14.17,14.42,13.86,14,361906,0
+QNST.US,D,20211101,000000,14,14.51,13.95,14.36,286881,0
+QNST.US,D,20211102,000000,14.34,14.34,13.23,13.28,753557,0
+QNST.US,D,20211103,000000,13.39,13.71,13.27,13.44,823616,0
+QNST.US,D,20211104,000000,17.79,18.23,15.08,15.46,1901609,0
+QNST.US,D,20211105,000000,15.5,15.8,14.74,15.18,875911,0
+QNST.US,D,20211108,000000,15.18,15.88,15.16,15.83,625079,0
+QNST.US,D,20211109,000000,15.85,16.2,15.685,15.93,622059,0
+QNST.US,D,20211110,000000,15.7,16.41,15.57,16.36,535494,0
+QNST.US,D,20211111,000000,16.36,17.1,16.36,16.7,695629,0
+QNST.US,D,20211112,000000,16.66,17.09,16.5052,17.06,348245,0
+QNST.US,D,20211115,000000,17.04,17.31,16.83,17.19,412689,0
+QNST.US,D,20211116,000000,16.99,17.17,16.7878,17.1,335872,0
+QNST.US,D,20211117,000000,17.03,17.18,16.68,16.73,353080,0
+QNST.US,D,20211118,000000,16.7,16.7,16.095,16.47,396060,0
+QNST.US,D,20211119,000000,16.47,16.65,16.35,16.49,469330,0
+QNST.US,D,20211122,000000,16.5,16.72,16.07,16.22,457100,0
+QNST.US,D,20211123,000000,16.07,16.12,15.53,16.06,600692,0
+QNST.US,D,20211124,000000,16,16.15,15.815,15.96,254287,0
+QNST.US,D,20211126,000000,15.63,15.715,15.12,15.55,199701,0
+QNST.US,D,20211129,000000,15.79,15.79,15.12,15.19,466284,0
+QNST.US,D,20211130,000000,15.2,15.655,14.83,15.31,543119,0
+QNST.US,D,20211201,000000,15.51,15.59,14.8,14.82,277862,0
+QNST.US,D,20211202,000000,14.73,15.42,14.57,15.41,259919,0
+QNST.US,D,20211203,000000,15.48,15.63,15.16,15.59,391228,0
+QNST.US,D,20211206,000000,15.57,17.46,15.41,17.43,652846,0
+QNST.US,D,20211207,000000,17.56,18.315,17.55,18.01,462308,0
+QNST.US,D,20211208,000000,17.96,18.53,17.81,18.44,317289,0
+QNST.US,D,20211209,000000,18.25,18.54,18.02,18.05,335314,0
+QNST.US,D,20211210,000000,18.18,18.4,17.84,17.89,353942,0
+QNST.US,D,20211213,000000,17.79,18.18,17.51,18.02,359079,0
+QNST.US,D,20211214,000000,17.74,18.43,17.69,18.03,344641,0
+QNST.US,D,20211215,000000,17.98,18.58,17.34,18.53,434326,0
+QNST.US,D,20211216,000000,18.6,18.755,17.56,17.81,388916,0
+QNST.US,D,20211217,000000,17.83,18.11,17.07,17.73,2559573,0
+QNST.US,D,20211220,000000,17.33,17.33,16.69,17.23,343393,0
+QNST.US,D,20211221,000000,17.44,18.12,16.5601,17.94,221836,0
+QNST.US,D,20211222,000000,17.88,18.05,17.555,18.04,166742,0
+QNST.US,D,20211223,000000,18.08,18.48,17.84,18.34,138431,0
+QNST.US,D,20211227,000000,18.45,18.64,18.22,18.6,140963,0
+QNST.US,D,20211228,000000,18.52,18.71,18.12,18.16,176912,0
+QNST.US,D,20211229,000000,18.18,18.22,17.89,18.11,166891,0
+QNST.US,D,20211230,000000,18.21,18.62,18.01,18.26,140361,0
+QNST.US,D,20211231,000000,18.17,18.48,18.01,18.19,211784,0
+QNST.US,D,20220103,000000,18.26,18.585,18.18,18.49,173676,0
+QNST.US,D,20220104,000000,18.53,18.55,17.8,18.29,213224,0
+QNST.US,D,20220105,000000,18.17,18.41,17.635,17.79,282561,0
+QNST.US,D,20220106,000000,17.81,18.17,17.49,17.57,211865,0
+QNST.US,D,20220107,000000,17.67,17.75,17.11,17.13,256100,0
+QNST.US,D,20220110,000000,16.83,16.91,16.4064,16.89,208899,0
+QNST.US,D,20220111,000000,16.86,17.69,16.73,17.67,270761,0
+QNST.US,D,20220112,000000,17.68,17.83,17.01,17.02,204205,0
+QNST.US,D,20220113,000000,17.045,17.19,16.48,16.55,209702,0
+QNST.US,D,20220114,000000,16.3,16.64,16.02,16.26,205049,0
+QNST.US,D,20220118,000000,15.78,16.24,15.72,15.88,254380,0
+QNST.US,D,20220119,000000,16.02,16.24,15.53,15.58,254554,0
+QNST.US,D,20220120,000000,15.63,16.13,15.36,15.4,267308,0
+QNST.US,D,20220121,000000,15.12,15.56,15.02,15.06,426871,0
+QNST.US,D,20220124,000000,14.81,15.95,14.61,15.9,475950,0
+QNST.US,D,20220125,000000,15.53,15.99,15.49,15.82,323603,0
+QNST.US,D,20220126,000000,16.16,16.225,15.26,15.35,250687,0
+QNST.US,D,20220127,000000,15.45,15.89,15.36,15.55,344144,0
+QNST.US,D,20220128,000000,15.55,15.67,15.03,15.66,171130,0
+QNST.US,D,20220131,000000,15.59,16.09,15.535,16.09,238848,0
+QNST.US,D,20220201,000000,15.86,16.09,15.44,15.9,307769,0
+QNST.US,D,20220202,000000,16.21,16.22,15.61,15.82,276218,0
+QNST.US,D,20220203,000000,15.43,15.69,15.2117,15.28,272531,0
+QNST.US,D,20220204,000000,15.31,15.61,15.07,15.43,320390,0
+QNST.US,D,20220207,000000,15.54,16.025,15.54,15.82,286786,0
+QNST.US,D,20220208,000000,15.59,16.01,15.21,15.57,489391,0
+QNST.US,D,20220209,000000,10.7,11.45,10.15,11.39,3192076,0
+QNST.US,D,20220210,000000,11.27,11.68,11.15,11.61,1103639,0
+QNST.US,D,20220211,000000,11.63,11.97,11.47,11.51,1033193,0
+QNST.US,D,20220214,000000,11.4,11.57,10.92,11.01,518192,0
+QNST.US,D,20220215,000000,11.02,11.95,11,11.94,503447,0
+QNST.US,D,20220216,000000,11.81,12.01,11.12,11.15,321839,0
+QNST.US,D,20220217,000000,10.99,11.22,10.95,11.14,431984,0
+QNST.US,D,20220218,000000,11.06,11.23,10.73,10.89,405410,0
+QNST.US,D,20220222,000000,10.82,11,10.72,10.76,326404,0
+QNST.US,D,20220223,000000,10.82,11.06,10.71,10.73,314698,0
+QNST.US,D,20220224,000000,10.48,11.08,10.37,11.05,335539,0
+QNST.US,D,20220225,000000,11.08,11.305,10.86,11.29,190418,0
+QNST.US,D,20220228,000000,11.19,11.415,11.13,11.25,265527,0
+QNST.US,D,20220301,000000,11.25,11.35,10.9,11.01,322236,0
+QNST.US,D,20220302,000000,10.98,11.25,10.98,11.22,198000,0
+QNST.US,D,20220303,000000,11.1,11.38,10.69,10.78,200149,0
+QNST.US,D,20220304,000000,10.7,10.74,10.39,10.46,254040,0
+QNST.US,D,20220307,000000,10.64,10.74,10.435,10.45,234187,0
+QNST.US,D,20220308,000000,10.56,10.72,10.26,10.58,310170,0
+QNST.US,D,20220309,000000,10.71,11.44,10.41,11.33,474056,0
+QNST.US,D,20220310,000000,11.15,11.5,11,11.47,449199,0
+QNST.US,D,20220311,000000,11.52,11.59,11.11,11.32,381647,0
+QNST.US,D,20220314,000000,11.33,11.625,11.18,11.49,333228,0
+QNST.US,D,20220315,000000,11.59,11.71,11.345,11.61,256991,0
+QNST.US,D,20220316,000000,11.73,12.41,11.43,12.38,386628,0
+QNST.US,D,20220317,000000,12.26,12.59,12.1356,12.49,219817,0
+QNST.US,D,20220318,000000,12.49,12.71,12.4,12.42,463221,0
+QNST.US,D,20220321,000000,12.34,12.4,11.98,12.05,176638,0
+QNST.US,D,20220322,000000,12.14,12.32,12.03,12.05,148076,0
+QNST.US,D,20220323,000000,11.92,12,11.61,11.65,168043,0
+QNST.US,D,20220324,000000,11.56,11.77,11.38,11.51,211117,0
+QNST.US,D,20220325,000000,11.55,11.75,11.22,11.37,315239,0
+QNST.US,D,20220328,000000,11.34,11.53,11.34,11.47,334980,0
+QNST.US,D,20220329,000000,11.67,11.89,11.4509,11.77,446523,0
+QNST.US,D,20220330,000000,11.75,11.895,11.63,11.75,419543,0
+QNST.US,D,20220331,000000,11.8,11.82,11.545,11.6,287593,0
+QNST.US,D,20220401,000000,11.71,12.03,11.65,11.89,217395,0
+QNST.US,D,20220404,000000,11.95,12.32,11.95,12.25,204742,0
+QNST.US,D,20220405,000000,12.25,12.43,12.09,12.1,203094,0
+QNST.US,D,20220406,000000,11.92,12.06,11.535,11.85,424210,0
+QNST.US,D,20220407,000000,11.73,12.07,11.6,11.95,186730,0
+QNST.US,D,20220408,000000,11.9,12.1,11.81,11.84,185233,0
+QNST.US,D,20220411,000000,11.72,11.88,11.56,11.61,182585,0
+QNST.US,D,20220412,000000,11.78,11.93,11.59,11.62,163152,0
+QNST.US,D,20220413,000000,11.6,11.955,11.58,11.85,124506,0
+QNST.US,D,20220414,000000,11.9,11.9,11.29,11.3,126018,0
+QNST.US,D,20220418,000000,11.31,11.31,10.995,11.05,150364,0
+QNST.US,D,20220419,000000,11.11,11.24,10.94,11.07,273630,0
+QNST.US,D,20220420,000000,11.17,11.23,10.89,11.01,214085,0
+QNST.US,D,20220421,000000,11.13,11.3,10.68,10.71,249193,0
+QNST.US,D,20220422,000000,10.73,10.865,10.09,10.2,359217,0
+QNST.US,D,20220425,000000,10.16,10.375,10.055,10.27,435746,0
+QNST.US,D,20220426,000000,10.16,10.16,9.63,9.69,332367,0
+QNST.US,D,20220427,000000,9.66,9.86,9.37,9.47,262332,0
+QNST.US,D,20220428,000000,9.71,9.97,9.4975,9.81,290526,0
+QNST.US,D,20220429,000000,9.8,9.87,9.44,9.51,266347,0
+QNST.US,D,20220502,000000,9.48,9.83,9.38,9.83,274547,0
+QNST.US,D,20220503,000000,9.44,9.53,8.52,8.55,1203502,0
+QNST.US,D,20220504,000000,8.52,8.985,8.28,8.91,1097804,0
+QNST.US,D,20220505,000000,8.94,9.97,8.69,9.6,1277727,0
+QNST.US,D,20220506,000000,9.45,9.83,9.2,9.49,689415,0
+QNST.US,D,20220509,000000,9.26,9.62,9.17,9.42,651821,0
+QNST.US,D,20220510,000000,9.48,10.1,9.47,9.79,508919,0
+QNST.US,D,20220511,000000,9.8,10.27,9.66,9.69,639133,0
+QNST.US,D,20220512,000000,9.54,10.17,9.43,9.93,621764,0
+QNST.US,D,20220513,000000,9.97,10.37,9.72,10.31,473761,0
+QNST.US,D,20220516,000000,10.08,10.6,9.98,10.15,531557,0
+QNST.US,D,20220517,000000,10.37,10.59,10.23,10.44,408740,0
+QNST.US,D,20220518,000000,10.38,10.705,10.23,10.28,446548,0
+QNST.US,D,20220519,000000,10.16,10.61,10.055,10.59,330706,0
+QNST.US,D,20220520,000000,10.79,10.95,10.1,10.51,436574,0
+QNST.US,D,20220523,000000,10.66,10.67,10.16,10.19,426121,0
+QNST.US,D,20220524,000000,10.02,10.24,9.86,10.14,470976,0
+QNST.US,D,20220525,000000,10.12,10.5,10.11,10.4,311913,0
+QNST.US,D,20220526,000000,10.5,10.73,10.36,10.71,280893,0
+QNST.US,D,20220527,000000,10.8,11.24,10.56,11.19,274469,0
+QNST.US,D,20220531,000000,11.1,11.5,10.95,11,333906,0
+QNST.US,D,20220601,000000,11.14,11.24,10.73,10.84,232760,0
+QNST.US,D,20220602,000000,10.85,11.26,10.752,11.04,190123,0
+QNST.US,D,20220603,000000,10.97,11.025,10.79,10.87,220433,0
+QNST.US,D,20220606,000000,11.03,11.38,10.99,11.03,319127,0
+QNST.US,D,20220607,000000,10.89,11.3,10.89,11.16,233554,0
+QNST.US,D,20220608,000000,11.28,11.405,10.99,11.06,224536,0
+QNST.US,D,20220609,000000,10.97,11.075,10.605,10.62,231710,0
+QNST.US,D,20220610,000000,10.46,10.67,10.36,10.41,214814,0
+QNST.US,D,20220613,000000,10.18,10.305,9.993,10.06,223092,0
+QNST.US,D,20220614,000000,10.07,10.225,9.84,10.06,223561,0
+QNST.US,D,20220615,000000,10.15,10.55,10.15,10.43,248102,0
+QNST.US,D,20220616,000000,10.24,10.5,9.99,10.1,316514,0
+QNST.US,D,20220617,000000,10.28,10.448,10.07,10.27,591103,0
+QNST.US,D,20220621,000000,10.39,10.73,10.22,10.58,287088,0
+QNST.US,D,20220622,000000,10.45,10.775,10.35,10.69,234465,0
+QNST.US,D,20220623,000000,10.71,10.865,10.45,10.58,376724,0
+QNST.US,D,20220624,000000,10.59,10.765,9.94,9.97,1696854,0
+QNST.US,D,20220627,000000,10.07,10.44,9.99,10.15,679515,0
+QNST.US,D,20220628,000000,10.15,10.39,9.8,9.81,300433,0
+QNST.US,D,20220629,000000,9.98,10.18,9.67,9.9,282214,0
+QNST.US,D,20220630,000000,9.81,10.1,9.645,10.06,461794,0
+QNST.US,D,20220701,000000,10.01,10.51,9.97,10.43,344470,0
+QNST.US,D,20220705,000000,10.38,10.69,10.15,10.66,298729,0
+QNST.US,D,20220706,000000,10.65,10.65,10.4,10.5,244712,0
+QNST.US,D,20220707,000000,10.56,10.74,10.49,10.55,199029,0
+QNST.US,D,20220708,000000,10.53,10.72,10.39,10.61,168256,0
+QNST.US,D,20220711,000000,10.53,10.59,10.4,10.53,162368,0
+QNST.US,D,20220712,000000,10.56,11.1249,10.5,10.57,179825,0
+QNST.US,D,20220713,000000,10.46,10.64,10.35,10.57,189182,0
+QNST.US,D,20220714,000000,10.5,10.59,10.4,10.55,158453,0
+QNST.US,D,20220715,000000,10.75,10.99,10.58,10.81,445883,0
+QNST.US,D,20220718,000000,10.86,11.12,10.86,10.96,186600,0
+QNST.US,D,20220719,000000,10.85,11.33,10.85,11.24,205069,0
+QNST.US,D,20220720,000000,11.12,11.42,11.12,11.24,159152,0
+QNST.US,D,20220721,000000,11.15,11.24,11,11.15,165217,0
+QNST.US,D,20220722,000000,11.11,11.11,10.75,10.79,211241,0
+QNST.US,D,20220725,000000,10.85,10.87,10.68,10.78,150591,0
+QNST.US,D,20220726,000000,10.76,10.76,10.59,10.65,184223,0
+QNST.US,D,20220727,000000,10.77,11.04,10.63,10.97,230146,0
+QNST.US,D,20220728,000000,11.02,11.02,10.69,10.96,194386,0
+QNST.US,D,20220729,000000,10.93,10.95,10.5,10.75,331940,0
+QNST.US,D,20220801,000000,10.7,10.84,10.52,10.66,249066,0
+QNST.US,D,20220802,000000,10.65,10.78,10.15,10.19,396319,0
+QNST.US,D,20220803,000000,10.25,10.57,10.1,10.52,604379,0
+QNST.US,D,20220804,000000,10.6,12.17,10.315,12.09,761321,0
+QNST.US,D,20220805,000000,12,12.16,11.42,11.64,267987,0
+QNST.US,D,20220808,000000,11.54,11.96,11.54,11.89,162805,0
+QNST.US,D,20220809,000000,11.81,11.81,11.41,11.79,212262,0
+QNST.US,D,20220810,000000,12.02,12.47,11.7,12.43,329020,0
+QNST.US,D,20220811,000000,12.45,12.5,12.11,12.18,227154,0
+QNST.US,D,20220812,000000,12.15,12.52,12.05,12.5,262884,0
+QNST.US,D,20220815,000000,12.37,12.8,12.37,12.63,391849,0
+QNST.US,D,20220816,000000,12.55,12.76,12.27,12.72,201849,0
+QNST.US,D,20220817,000000,12.61,12.91,12.5,12.89,291577,0
+QNST.US,D,20220818,000000,12.79,13.54,12.79,13.51,315061,0
+QNST.US,D,20220819,000000,13.39,13.53,13.11,13.29,337887,0
+QNST.US,D,20220822,000000,13.2,13.22,12.505,12.55,292544,0
+QNST.US,D,20220823,000000,12.45,12.865,12.45,12.57,294351,0
+QNST.US,D,20220824,000000,12.53,12.79,12.31,12.44,367781,0
+QNST.US,D,20220825,000000,12.44,13.07,12.44,12.8,374815,0
+QNST.US,D,20220826,000000,12.56,12.768,12.28,12.35,175403,0
+QNST.US,D,20220829,000000,12.18,12.34,12.07,12.08,145007,0
+QNST.US,D,20220830,000000,12.1,12.135,11.78,11.86,163609,0
+QNST.US,D,20220831,000000,11.89,12.06,11.83,12.01,195646,0
+QNST.US,D,20220901,000000,11.99,12.1,11.52,11.77,245463,0
+QNST.US,D,20220902,000000,11.78,11.89,11.58,11.7,204404,0
+QNST.US,D,20220906,000000,11.74,11.795,11.13,11.15,225658,0
+QNST.US,D,20220907,000000,11.13,11.44,11.04,11.34,254038,0
+QNST.US,D,20220908,000000,11.19,11.55,11.14,11.27,246652,0
+QNST.US,D,20220909,000000,11.3,11.44,11.26,11.37,168527,0
+QNST.US,D,20220912,000000,11.33,11.67,11.06,11.6,212892,0
+QNST.US,D,20220913,000000,11.38,11.45,11.21,11.25,161333,0
+QNST.US,D,20220914,000000,11.16,11.27,10.95,11.23,160904,0
+QNST.US,D,20220915,000000,11.13,11.43,11.13,11.39,254635,0
+QNST.US,D,20220916,000000,11.36,11.6,11.04,11.23,320651,0
+QNST.US,D,20220919,000000,11.18,11.5,11.03,11.48,189346,0
+QNST.US,D,20220920,000000,11.43,11.57,11.12,11.28,368948,0
+QNST.US,D,20220921,000000,11.33,11.43,10.93,10.95,181723,0
+QNST.US,D,20220922,000000,10.97,11.01,10.6727,10.73,191957,0
+QNST.US,D,20220923,000000,10.64,10.7,10.29,10.49,171873,0
+QNST.US,D,20220926,000000,10.49,10.79,10.43,10.43,205701,0
+QNST.US,D,20220927,000000,10.56,10.72,10.2,10.71,309059,0
+QNST.US,D,20220928,000000,10.72,10.91,10.61,10.85,192666,0
+QNST.US,D,20220929,000000,10.69,10.69,10.45,10.62,163554,0
+QNST.US,D,20220930,000000,10.57,10.83,10.48,10.5,184868,0
+QNST.US,D,20221003,000000,10.62,10.62,10.38,10.56,169815,0
+QNST.US,D,20221004,000000,10.68,11.01,10.6,11,157652,0
+QNST.US,D,20221005,000000,10.83,11.05,10.77,10.87,127569,0
+QNST.US,D,20221006,000000,10.81,11.02,10.72,11.01,148870,0
+QNST.US,D,20221007,000000,10.93,10.93,10.55,10.61,101874,0
+QNST.US,D,20221010,000000,10.66,10.81,10.58,10.75,103046,0
+QNST.US,D,20221011,000000,10.72,10.9,10.51,10.79,148890,0
+QNST.US,D,20221012,000000,10.71,10.99,10.62,10.83,126509,0
+QNST.US,D,20221013,000000,10.65,11.37,10.51,11.34,222857,0
+QNST.US,D,20221014,000000,11.47,11.47,11.09,11.11,209775,0
+QNST.US,D,20221017,000000,11.28,11.63,11.28,11.41,210103,0
+QNST.US,D,20221018,000000,11.64,11.655,11.1,11.26,177740,0
+QNST.US,D,20221019,000000,11.2,11.359,10.89,11.06,173609,0
+QNST.US,D,20221020,000000,11.06,11.08,10.58,10.67,171347,0
+QNST.US,D,20221021,000000,10.75,10.96,10.64,10.95,173620,0
+QNST.US,D,20221024,000000,11.02,11.195,10.74,11.13,90463,0
+QNST.US,D,20221025,000000,11.13,11.5,10.945,11.44,94856,0
+QNST.US,D,20221026,000000,11.43,11.625,11.21,11.4,113925,0
+QNST.US,D,20221027,000000,11.4,11.51,11.11,11.14,157419,0
+QNST.US,D,20221028,000000,11.28,11.545,11.13,11.52,196265,0
+QNST.US,D,20221031,000000,11.5,11.64,11.39,11.41,216429,0
+QNST.US,D,20221101,000000,11.54,11.64,11.37,11.53,156459,0
+QNST.US,D,20221102,000000,11.48,11.76,11.27,11.35,275041,0
+QNST.US,D,20221103,000000,11.24,11.38,10.78,10.83,372904,0
+QNST.US,D,20221104,000000,11.33,13.6699,11.31,13.38,520628,0
+QNST.US,D,20221107,000000,13.41,13.76,12.9,13.66,462861,0
+QNST.US,D,20221108,000000,13.69,14.11,13.18,13.43,409141,0
+QNST.US,D,20221109,000000,13.34,13.525,12.93,13.09,302604,0
+QNST.US,D,20221110,000000,13.64,13.89,13.54,13.72,299355,0
+QNST.US,D,20221111,000000,13.76,14.265,13.7,14.08,379836,0
+QNST.US,D,20221114,000000,13.95,14.21,13.88,14.06,238082,0
+QNST.US,D,20221115,000000,14.2,14.42,13.9,14.32,358427,0
+QNST.US,D,20221116,000000,14.23,14.29,13.945,14.01,212646,0
+QNST.US,D,20221117,000000,13.84,14.27,13.825,14.24,157198,0
+QNST.US,D,20221118,000000,14.47,14.5,14.02,14.2,214668,0
+QNST.US,D,20221121,000000,14.11,14.17,13.795,13.86,164517,0
+QNST.US,D,20221122,000000,13.86,14.15,13.82,14.09,179960,0
+QNST.US,D,20221123,000000,14.1,14.2502,13.98,14.23,192105,0
+QNST.US,D,20221125,000000,14.1,14.11,13.87,13.93,78429,0
+QNST.US,D,20221128,000000,13.8,14.28,13.8,13.99,263215,0
+QNST.US,D,20221129,000000,14.04,14.065,13.785,13.9,120781,0
+QNST.US,D,20221130,000000,13.93,14.27,13.78,14.23,294950,0
+QNST.US,D,20221201,000000,14.3,14.48,14.2,14.3,151450,0
+QNST.US,D,20221202,000000,14.14,14.44,14.14,14.38,103105,0
+QNST.US,D,20221205,000000,14.27,14.27,13.85,13.96,183015,0
+QNST.US,D,20221206,000000,13.92,13.92,13.72,13.82,288737,0
+QNST.US,D,20221207,000000,13.77,13.82,13.38,13.4,173500,0
+QNST.US,D,20221208,000000,13.47,13.6099,13.07,13.15,167354,0
+QNST.US,D,20221209,000000,13.1,13.39,12.88,12.91,131718,0
+QNST.US,D,20221212,000000,12.96,12.96,12.7,12.71,201052,0
+QNST.US,D,20221213,000000,13.33,13.33,12.77,12.81,239982,0
+QNST.US,D,20221214,000000,12.81,13.08,12.63,12.88,228539,0
+QNST.US,D,20221215,000000,12.73,12.83,12.54,12.67,192297,0
+QNST.US,D,20221216,000000,12.61,12.86,12.49,12.7,1677656,0
+QNST.US,D,20221219,000000,12.72,12.83,12.615,12.74,188939,0
+QNST.US,D,20221220,000000,12.71,13.45,12.6542,13.42,280282,0
+QNST.US,D,20221221,000000,13.48,13.87,13.38,13.73,252856,0
+QNST.US,D,20221222,000000,13.57,14.24,13.36,14.21,358562,0
+QNST.US,D,20221223,000000,14.21,14.22,13.88,14,182310,0
+QNST.US,D,20221227,000000,13.8,14.03,13.61,13.72,238161,0
+QNST.US,D,20221228,000000,13.68,13.965,13.452,13.54,166222,0
+QNST.US,D,20221229,000000,13.66,13.99,13.61,13.92,156916,0
+QNST.US,D,20221230,000000,13.8,14.375,13.8,14.35,189924,0
+QNST.US,D,20230103,000000,14.46,14.92,14.19,14.37,204688,0
+QNST.US,D,20230104,000000,14.49,14.73,14.332,14.4,168347,0
+QNST.US,D,20230105,000000,14.26,14.595,14.1083,14.45,142759,0
+QNST.US,D,20230106,000000,14.54,14.98,14.54,14.93,166637,0
+QNST.US,D,20230109,000000,14.99,15.15,14.81,14.86,111006,0
+QNST.US,D,20230110,000000,14.76,15.1,14.76,15.05,133608,0
+QNST.US,D,20230111,000000,15.08,15.26,14.7,15.19,128840,0
+QNST.US,D,20230112,000000,15.2,15.48,15.11,15.47,205816,0
+QNST.US,D,20230113,000000,15.31,15.7,15.25,15.67,314252,0
+QNST.US,D,20230117,000000,15.69,15.84,15.155,15.72,393189,0
+QNST.US,D,20230118,000000,15.74,15.78,15.21,15.25,357868,0
+QNST.US,D,20230119,000000,15.19,15.43,15.01,15.32,369564,0
+QNST.US,D,20230120,000000,15.49,15.49,14.99,15.29,297357,0
+QNST.US,D,20230123,000000,15.33,15.45,14.98,15.04,258570,0
+QNST.US,D,20230124,000000,14.95,15.33,14.81,15.12,238740,0
+QNST.US,D,20230125,000000,14.98,14.98,14.6,14.79,311533,0
+QNST.US,D,20230126,000000,14.84,15,14.68,14.91,287633,0
+QNST.US,D,20230127,000000,14.9,15.33,14.9,15.2,205776,0
+QNST.US,D,20230130,000000,15.08,15.35,15.02,15.15,189128,0
+QNST.US,D,20230131,000000,15.23,15.47,15.23,15.33,200795,0
+QNST.US,D,20230201,000000,15.3,15.59,14.96,15.49,323905,0
+QNST.US,D,20230202,000000,15.76,16.08,14.44,15.84,401842,0
+QNST.US,D,20230203,000000,15.63,16.06,15.57,15.79,300491,0
+QNST.US,D,20230206,000000,15.77,15.835,15.33,15.4,391960,0
+QNST.US,D,20230207,000000,15.31,15.45,14.725,14.98,671193,0
+QNST.US,D,20230208,000000,14.94,15.11,14.29,14.6,625579,0
+QNST.US,D,20230209,000000,16.99,17.938,15.98,17.29,1238004,0
+QNST.US,D,20230210,000000,17.36,17.725,16.745,17.16,452681,0
+QNST.US,D,20230213,000000,17.15,17.305,16.65,16.82,544048,0
+QNST.US,D,20230214,000000,16.53,17.13,16.36,17,401457,0
+QNST.US,D,20230215,000000,16.9,18.18,16.9,17.78,483055,0
+QNST.US,D,20230216,000000,17.46,18.04,17.46,17.93,410756,0
+QNST.US,D,20230217,000000,17.97,18.0999,17.72,17.96,270215,0
+QNST.US,D,20230221,000000,17.82,17.98,17.29,17.45,398429,0
+QNST.US,D,20230222,000000,17.53,17.6875,17.31,17.54,352698,0
+QNST.US,D,20230223,000000,17.55,17.72,17.41,17.59,280199,0
+QNST.US,D,20230224,000000,17.33,18.06,17.2635,18.03,344601,0
+QNST.US,D,20230227,000000,18.03,18.05,17.57,17.58,290283,0
+QNST.US,D,20230228,000000,17.5,17.88,16.94,16.97,405746,0
+QNST.US,D,20230301,000000,16.95,17.14,16.75,17.13,287463,0
+QNST.US,D,20230302,000000,16.99,17.14,16.69,16.89,213284,0
+QNST.US,D,20230303,000000,16.96,17.01,16.79,16.88,193344,0
+QNST.US,D,20230306,000000,16.86,16.92,16.4,16.52,237975,0
+QNST.US,D,20230307,000000,16.55,16.68,16.3006,16.47,168381,0
+QNST.US,D,20230308,000000,16.46,16.48,16.12,16.27,138355,0
+QNST.US,D,20230309,000000,16.24,16.35,15.88,15.89,222909,0
+QNST.US,D,20230310,000000,15.8,15.86,15.31,15.4,242009,0
+QNST.US,D,20230313,000000,15.16,15.415,15,15.03,171496,0
+QNST.US,D,20230314,000000,15.43,15.52,15.03,15.22,206847,0
+QNST.US,D,20230315,000000,14.95,15.07,14.68,14.79,269020,0
+QNST.US,D,20230316,000000,14.6,15.55,14.6,15.19,219636,0
+QNST.US,D,20230317,000000,15.06,15.19,14.705,14.9,644385,0
+QNST.US,D,20230320,000000,14.97,15.14,14.8,14.84,236175,0
+QNST.US,D,20230321,000000,15.03,15.48,15.03,15.24,217386,0
+QNST.US,D,20230322,000000,15.26,15.53,15.12,15.13,168657,0
+QNST.US,D,20230323,000000,15.18,15.47,14.8,14.93,161660,0
+QNST.US,D,20230324,000000,14.84,15.23,14.68,15.23,166613,0
+QNST.US,D,20230327,000000,15.5,15.695,15.23,15.59,154941,0
+QNST.US,D,20230328,000000,15.51,15.81,15.16,15.31,151021,0
+QNST.US,D,20230329,000000,15.38,15.7,15.31,15.62,221187,0
+QNST.US,D,20230330,000000,15.67,15.68,15.2,15.27,126421,0
+QNST.US,D,20230331,000000,15.29,15.96,15.29,15.87,376360,0
+QNST.US,D,20230403,000000,15.8,16.13,15.405,15.64,336510,0
+QNST.US,D,20230404,000000,15.69,15.835,15.12,15.4,178066,0
+QNST.US,D,20230405,000000,15.3,15.33,14.89,15,255057,0
+QNST.US,D,20230406,000000,15.13,15.18,14.88,14.95,143758,0
+QNST.US,D,20230410,000000,14.85,15.17,14.85,15.01,156868,0
+QNST.US,D,20230411,000000,15.05,15.235,14.71,14.71,171840,0
+QNST.US,D,20230412,000000,14.87,14.87,14.28,14.3,326823,0
+QNST.US,D,20230413,000000,14.44,14.72,14.22,14.4,279955,0
+QNST.US,D,20230414,000000,14.28,14.28,12.63,13.235,1026257,0
+QNST.US,D,20230417,000000,13.23,13.23,12.43,13.105,709917,0
+QNST.US,D,20230418,000000,13.18,13.32,12.69,12.7,585867,0
+QNST.US,D,20230419,000000,12.67,12.67,11.92,12,917189,0
+QNST.US,D,20230420,000000,11.97,12.06,11.775,11.93,503975,0
+QNST.US,D,20230421,000000,11.92,12.01,11.69,11.84,569188,0
+QNST.US,D,20230424,000000,11.85,11.89,11.53,11.6,363017,0
+QNST.US,D,20230425,000000,11.51,11.6338,11.28,11.36,336709,0
+QNST.US,D,20230426,000000,11.31,11.45,10.86,11.05,497770,0
+QNST.US,D,20230427,000000,11.14,11.21,10.88,11.05,383838,0
+QNST.US,D,20230428,000000,11.04,11.19,10.96,11.11,388023,0
+QNST.US,D,20230501,000000,11.11,11.35,11.05,11.18,269249,0
+QNST.US,D,20230502,000000,11.08,11.08,10.16,10.275,834039,0
+QNST.US,D,20230503,000000,10.28,10.32,9.56,9.7,944574,0
+QNST.US,D,20230504,000000,8.53,9.6,8.34,8.605,3367289,0
+QNST.US,D,20230505,000000,8.6,8.685,8.0601,8.095,1436800,0
+QNST.US,D,20230508,000000,8.1,8.1,7.3,7.38,1006997,0
+QNST.US,D,20230509,000000,7.38,7.45,6.8999,6.92,1173710,0
+QNST.US,D,20230510,000000,6.92,7.155,6.9,6.95,890243,0
+QNST.US,D,20230511,000000,6.93,7.18,6.79,7.13,901021,0
+QNST.US,D,20230512,000000,7.08,7.33,6.92,7.2,912600,0
+QNST.US,D,20230515,000000,7.42,7.78,7.4,7.49,1241098,0
+QNST.US,D,20230516,000000,7.41,7.55,7.145,7.25,820145,0
+QNST.US,D,20230517,000000,7.25,8.11,7.23,7.67,1569329,0
+QNST.US,D,20230518,000000,7.85,8.745,7.84,8.7,1278191,0
+QNST.US,D,20230519,000000,8.85,9.05,8.69,8.99,1055704,0
+QNST.US,D,20230522,000000,8.92,9.43,8.7,9.38,902174,0
+QNST.US,D,20230523,000000,9.4,9.75,9.1501,9.25,623355,0
+QNST.US,D,20230524,000000,9.22,9.31,9.13,9.24,331399,0
+QNST.US,D,20230525,000000,9.06,9.19,8.95,9.1,353040,0
+QNST.US,D,20230526,000000,9.15,9.56,9.15,9.43,301617,0
+QNST.US,D,20230530,000000,9.46,9.59,9.15,9.3,478805,0
+QNST.US,D,20230531,000000,9.29,9.42,9.09,9.22,331690,0
+QNST.US,D,20230601,000000,9.23,9.53,9.15,9.41,324505,0
+QNST.US,D,20230602,000000,9.52,9.8,9.52,9.77,305350,0
+QNST.US,D,20230605,000000,9.66,9.66,9.23,9.29,406727,0
+QNST.US,D,20230606,000000,9.29,9.785,9.25,9.53,454066,0
+QNST.US,D,20230607,000000,9.59,9.875,9.59,9.68,470435,0
+QNST.US,D,20230608,000000,9.58,9.61,9.095,9.16,435317,0
+QNST.US,D,20230609,000000,9.16,9.425,9.12,9.28,659889,0
+QNST.US,D,20230612,000000,9.31,9.31,9.005,9.03,278969,0
+QNST.US,D,20230613,000000,9.03,9.21,8.89,9.01,506948,0
+QNST.US,D,20230614,000000,9.01,9.2425,8.48,8.54,847385,0
+QNST.US,D,20230615,000000,8.55,8.69,8.27,8.37,784825,0
+QNST.US,D,20230616,000000,8.5,8.515,8.18,8.41,858577,0
+QNST.US,D,20230620,000000,8.33,8.58,8.3,8.58,341015,0
+QNST.US,D,20230621,000000,8.52,8.585,8.35,8.48,378147,0
+QNST.US,D,20230622,000000,8.44,8.67,8.3,8.59,374546,0
+QNST.US,D,20230623,000000,8.44,8.7,8.34,8.44,1900840,0
+QNST.US,D,20230626,000000,8.53,8.6,8.35,8.36,293075,0
+QNST.US,D,20230627,000000,8.42,8.465,8.25,8.35,206804,0
+QNST.US,D,20230628,000000,8.37,8.57,8.33,8.51,214280,0
+QNST.US,D,20230629,000000,8.52,8.78,8.52,8.78,216570,0
+QNST.US,D,20230630,000000,8.83,8.9,8.715,8.83,368200,0
+QNST.US,D,20230703,000000,8.84,8.925,8.625,8.82,163959,0
+QNST.US,D,20230705,000000,8.76,8.78,8.415,8.6,361051,0
+QNST.US,D,20230706,000000,8.57,8.57,8.29,8.5,231390,0
+QNST.US,D,20230707,000000,8.54,8.82,8.54,8.71,254393,0
+QNST.US,D,20230710,000000,8.68,8.94,8.655,8.92,299469,0
+QNST.US,D,20230711,000000,8.94,9.26,8.94,9.12,253131,0
+QNST.US,D,20230712,000000,9.31,9.82,9.17,9.61,398701,0
+QNST.US,D,20230713,000000,8.97,9.42,8.645,9.09,773174,0
+QNST.US,D,20230714,000000,9.11,9.1699,8.7801,8.97,260743,0
+QNST.US,D,20230717,000000,8.92,9.22,8.89,9.16,247386,0
+QNST.US,D,20230718,000000,9.15,9.67,9.14,9.64,467737,0
+QNST.US,D,20230719,000000,9.7,9.7,9.11,9.27,317003,0
+QNST.US,D,20230720,000000,9.28,9.4,8.765,9.02,450117,0
+QNST.US,D,20230721,000000,9.13,9.22,8.84,9,372757,0
+QNST.US,D,20230724,000000,9.02,9.15,8.86,9.09,241170,0
+QNST.US,D,20230725,000000,9.04,9.16,8.935,9.04,200435,0
+QNST.US,D,20230726,000000,9.03,9.27,8.98,9.25,248048,0
+QNST.US,D,20230727,000000,9.2,9.225,8.72,8.78,437795,0
+QNST.US,D,20230728,000000,8.9,8.96,8.59,8.75,386254,0
+QNST.US,D,20230731,000000,8.75,8.97,8.75,8.88,316118,0
+QNST.US,D,20230801,000000,8.84,8.84,8.46,8.48,292044,0
+QNST.US,D,20230802,000000,8.4,8.46,8.08,8.43,611539,0
+QNST.US,D,20230803,000000,8.43,8.865,8.43,8.82,280185,0
+QNST.US,D,20230804,000000,8.79,9,8.57,8.98,266591,0
+QNST.US,D,20230807,000000,9.02,9.23,8.905,9.16,276355,0
+QNST.US,D,20230808,000000,8.96,9.16,8.6,9.15,568729,0
+QNST.US,D,20230809,000000,9.09,9.095,8.5,8.58,716764,0
+QNST.US,D,20230810,000000,8.75,10.35,8.75,10.05,1213021,0
+QNST.US,D,20230811,000000,9.88,10.05,9.54,9.73,629749,0
+QNST.US,D,20230814,000000,9.59,9.77,9.06,9.7,510644,0
+QNST.US,D,20230815,000000,9.59,9.88,9.47,9.79,346589,0
+QNST.US,D,20230816,000000,9.73,10.46,9.73,10.27,879795,0
+QNST.US,D,20230817,000000,10.31,10.7,10.31,10.56,609527,0
+QNST.US,D,20230818,000000,10.35,10.53,10.145,10.2,341773,0
+QNST.US,D,20230821,000000,10.18,10.18,9.82,9.82,286403,0
+QNST.US,D,20230822,000000,9.82,9.82,9.57,9.81,245168,0
+QNST.US,D,20230823,000000,9.81,9.985,9.77,9.84,244095,0
+QNST.US,D,20230824,000000,9.89,9.89,9.6,9.73,196870,0
+QNST.US,D,20230825,000000,9.69,9.75,9.27,9.39,293879,0
+QNST.US,D,20230828,000000,9.49,9.69,9.47,9.6,279300,0
+QNST.US,D,20230829,000000,9.4,9.86,9.33,9.83,366117,0
+QNST.US,D,20230830,000000,9.8,10.13,9.785,10.11,383599,0
+QNST.US,D,20230831,000000,10.15,10.3,9.88,9.9,363464,0
+QNST.US,D,20230901,000000,9.95,10.05,9.78,9.92,189038,0
+QNST.US,D,20230905,000000,9.85,9.99,9.59,9.61,246433,0
+QNST.US,D,20230906,000000,9.58,9.75,9.42,9.54,295417,0
+QNST.US,D,20230907,000000,9.49,9.49,9.125,9.45,391313,0
+QNST.US,D,20230908,000000,9.5,9.545,9.285,9.38,199537,0
+QNST.US,D,20230911,000000,9.38,9.55,9.33,9.41,228308,0
+QNST.US,D,20230912,000000,9.34,9.42,8.995,9.05,230528,0
+QNST.US,D,20230913,000000,9.06,9.18,8.86,9.15,304209,0
+QNST.US,D,20230914,000000,9.27,9.52,9.21,9.29,169427,0
+QNST.US,D,20230915,000000,9.31,9.31,8.855,8.97,581417,0
+QNST.US,D,20230918,000000,8.99,9.26,8.9,8.92,399322,0
+QNST.US,D,20230919,000000,8.93,9,8.82,8.89,160397,0
+QNST.US,D,20230920,000000,8.91,9.205,8.91,8.94,407812,0
+QNST.US,D,20230921,000000,8.87,8.964,8.53,8.85,735321,0
+QNST.US,D,20230922,000000,8.91,9.29,8.88,8.92,446262,0
+QNST.US,D,20230925,000000,8.9,9.02,8.85,8.99,236917,0
+QNST.US,D,20230926,000000,8.92,9.02,8.88,9,562679,0
+QNST.US,D,20230927,000000,9.09,9.09,8.71,8.81,305812,0
+QNST.US,D,20230928,000000,8.83,9.04,8.73,8.99,417215,0
+QNST.US,D,20230929,000000,9.05,9.225,8.95,8.97,632680,0
+QNST.US,D,20231002,000000,8.93,9.03,8.68,8.85,309715,0
+QNST.US,D,20231003,000000,8.79,8.91,8.73,8.87,272304,0
+QNST.US,D,20231004,000000,8.86,9.14,8.79,9.12,335598,0
+QNST.US,D,20231005,000000,9.1,9.1,8.64,8.71,440068,0
+QNST.US,D,20231006,000000,8.58,9,8.44,8.97,391062,0
+QNST.US,D,20231009,000000,8.92,9.34,8.74,9.32,629416,0
+QNST.US,D,20231010,000000,9.17,9.52,9.17,9.265,438771,0
+QNST.US,D,20231011,000000,9.3,9.36,9.17,9.31,225206,0
+QNST.US,D,20231012,000000,9.31,9.31,8.955,9.12,193096,0
+QNST.US,D,20231013,000000,9.16,9.4,9.16,9.35,337366,0
+QNST.US,D,20231016,000000,9.46,10.485,9.46,10.45,921894,0
+QNST.US,D,20231017,000000,10.45,11.05,10.45,11.03,793080,0
+QNST.US,D,20231018,000000,10.89,10.9,10.49,10.6,391953,0
+QNST.US,D,20231019,000000,10.62,11,10.48,10.71,418428,0
+QNST.US,D,20231020,000000,10.78,10.88,10.33,10.4,426244,0
+QNST.US,D,20231023,000000,10.35,10.605,10.21,10.24,415338,0
+QNST.US,D,20231024,000000,10.39,10.48,10.25,10.4,230133,0
+QNST.US,D,20231025,000000,10.31,10.33,10.05,10.11,283350,0
+QNST.US,D,20231026,000000,10.19,10.29,9.97,10.13,278086,0
+QNST.US,D,20231027,000000,10.13,10.13,9.89,10.02,297948,0
+QNST.US,D,20231030,000000,10.21,10.43,10.17,10.19,267082,0
+QNST.US,D,20231031,000000,10.27,11.33,10.22,11.31,1803866,0
+QNST.US,D,20231101,000000,11.37,11.67,11.17,11.66,735445,0
+QNST.US,D,20231102,000000,10.74,12.195,10.7,11.18,1467885,0
+QNST.US,D,20231103,000000,11.56,11.765,10.89,11.01,538965,0
+QNST.US,D,20231106,000000,10.96,11.26,10.84,10.92,508106,0
+QNST.US,D,20231107,000000,10.93,11.09,10.79,10.94,488926,0
+QNST.US,D,20231108,000000,10.97,10.97,10.41,10.72,483065,0
+QNST.US,D,20231109,000000,10.77,10.94,10.59,10.81,708176,0
+QNST.US,D,20231110,000000,10.82,11.37,10.755,11.09,344936,0
+QNST.US,D,20231113,000000,10.99,11.01,10.464,10.69,240872,0
+QNST.US,D,20231114,000000,10.85,11.38,10.85,11.37,343839,0
+QNST.US,D,20231115,000000,11.34,11.73,11.31,11.56,464656,0
+QNST.US,D,20231116,000000,11.57,11.57,11.0048,11.21,317985,0
+QNST.US,D,20231117,000000,11.26,11.26,10.915,10.93,236205,0
+QNST.US,D,20231120,000000,11.01,11.09,10.88,11.08,162131,0
+QNST.US,D,20231121,000000,11.09,11.16,10.92,10.94,376083,0
+QNST.US,D,20231122,000000,11.08,11.27,11.08,11.18,157447,0
+QNST.US,D,20231124,000000,11.14,11.49,11.14,11.46,102057,0
+QNST.US,D,20231127,000000,11.4,11.58,11.32,11.39,439644,0
+QNST.US,D,20231128,000000,11.3,11.3,11.02,11.15,163230,0
+QNST.US,D,20231129,000000,11.18,11.6,11.18,11.48,177020,0
+QNST.US,D,20231130,000000,12.2,13.09,12.16,12.49,1057262,0
+QNST.US,D,20231201,000000,12.38,12.67,12,12.61,328372,0
+QNST.US,D,20231204,000000,12.46,12.82,12.4,12.51,363224,0
+QNST.US,D,20231205,000000,12.4,12.78,12.27,12.72,376402,0
+QNST.US,D,20231206,000000,12.89,12.89,12.53,12.56,354299,0
+QNST.US,D,20231207,000000,12.54,12.62,12.29,12.51,215773,0
+QNST.US,D,20231208,000000,12.45,13.16,12.42,13,806775,0
+QNST.US,D,20231211,000000,12.99,13.06,12.73,13.04,282295,0
+QNST.US,D,20231212,000000,13.09,13.2,12.85,12.91,322283,0
+QNST.US,D,20231213,000000,12.96,13.13,12.67,12.94,269504,0
+QNST.US,D,20231214,000000,13.2,13.4,12.89,12.99,531321,0
+QNST.US,D,20231215,000000,13.1,13.1,12.52,12.95,1623538,0
+QNST.US,D,20231218,000000,13,13.11,12.835,12.87,442590,0
+QNST.US,D,20231219,000000,12.93,13.318,12.93,13.13,375390,0
+QNST.US,D,20231220,000000,13.11,13.19,12.57,12.74,579125,0
+QNST.US,D,20231221,000000,12.93,13.1067,12.81,12.92,364371,0
+QNST.US,D,20231222,000000,13.05,13.11,12.94,13.05,219020,0
+QNST.US,D,20231226,000000,13.16,13.21,12.98,13.01,201816,0
+QNST.US,D,20231227,000000,13.03,13.46,12.9447,13.39,334418,0
+QNST.US,D,20231228,000000,13.39,13.39,12.99,13.18,248404,0
+QNST.US,D,20231229,000000,13.14,13.25,12.8,12.82,321807,0
+QNST.US,D,20240102,000000,12.65,12.92,12.6,12.81,319311,0
+QNST.US,D,20240103,000000,12.74,12.87,12.43,12.45,445443,0
+QNST.US,D,20240104,000000,12.55,12.655,12.32,12.47,205905,0
+QNST.US,D,20240105,000000,12.36,12.63,12.24,12.26,314972,0
+QNST.US,D,20240108,000000,12.22,12.4,11.55,11.69,738079,0
+QNST.US,D,20240109,000000,11.52,11.78,11.4453,11.74,484983,0
+QNST.US,D,20240110,000000,11.68,11.82,11.22,11.8,559024,0
+QNST.US,D,20240111,000000,11.76,11.76,11.36,11.69,444275,0
+QNST.US,D,20240112,000000,11.79,11.9,11.61,11.72,163101,0
+QNST.US,D,20240116,000000,11.69,12.14,11.59,12.11,619468,0
+QNST.US,D,20240117,000000,11.93,12.24,11.83,12.15,288606,0
+QNST.US,D,20240118,000000,12.16,12.16,11.75,12.13,196670,0
+QNST.US,D,20240119,000000,12.29,12.29,11.69,11.8,284353,0
+QNST.US,D,20240122,000000,11.85,12.06,11.63,11.68,357515,0
+QNST.US,D,20240123,000000,12.05,12.05,11.495,11.65,556390,0
+QNST.US,D,20240124,000000,11.95,12.96,11.95,12.9,559751,0
+QNST.US,D,20240125,000000,12.9,13.17,12.71,12.71,242036,0
+QNST.US,D,20240126,000000,12.8,13.065,12.65,13.03,200372,0
+QNST.US,D,20240129,000000,13.02,13.128,12.8143,12.99,279128,0
+QNST.US,D,20240130,000000,12.99,12.99,12.65,12.91,228057,0
+QNST.US,D,20240131,000000,12.89,13.0575,12.62,12.67,209912,0
+QNST.US,D,20240201,000000,12.72,13.27,12.72,12.88,487481,0
+QNST.US,D,20240202,000000,12.82,12.89,12.57,12.67,225561,0
+QNST.US,D,20240205,000000,12.51,12.51,12.19,12.41,216003,0
+QNST.US,D,20240206,000000,12.45,13.17,12.41,12.83,360213,0
+QNST.US,D,20240207,000000,12.81,13.005,12.59,12.91,439159,0
+QNST.US,D,20240208,000000,14.09,15.15,13.75,14.69,1225210,0
+QNST.US,D,20240209,000000,14.86,15.65,14.785,15.36,1232400,0
+QNST.US,D,20240212,000000,15.28,15.61,15.125,15.15,868352,0
+QNST.US,D,20240213,000000,14.54,15.41,14.505,15.01,435914,0
+QNST.US,D,20240214,000000,15.07,15.255,14.94,15.09,605447,0
+QNST.US,D,20240215,000000,15.1,15.615,15.1,15.39,453162,0
+QNST.US,D,20240216,000000,15.24,15.61,15.01,15.55,295396,0
+QNST.US,D,20240220,000000,15.03,15.545,15.03,15.52,290154,0
+QNST.US,D,20240221,000000,15.38,15.66,15.28,15.47,507901,0
+QNST.US,D,20240222,000000,15.31,15.58,15.27,15.36,408333,0
+QNST.US,D,20240223,000000,15.36,15.36,14.72,14.9,241158,0
+QNST.US,D,20240226,000000,14.89,15.37,14.89,15.19,306315,0
+QNST.US,D,20240227,000000,15.5,15.57,14.71,14.75,490383,0
+QNST.US,D,20240228,000000,14.56,14.71,14.38,14.55,518947,0
+QNST.US,D,20240229,000000,14.67,14.7,14.14,14.63,437736,0
+QNST.US,D,20240301,000000,14.48,14.8,14.35,14.78,227877,0
+QNST.US,D,20240304,000000,14.78,14.97,14.66,14.74,196670,0
+QNST.US,D,20240305,000000,14.65,15.15,14.61,14.65,232778,0
+QNST.US,D,20240306,000000,14.82,14.86,14.6504,14.78,200983,0
+QNST.US,D,20240307,000000,14.85,15.42,14.85,15.27,349544,0
+QNST.US,D,20240308,000000,15.33,15.55,15.07,15.12,201656,0
+QNST.US,D,20240311,000000,15.1,15.49,15.035,15.39,155391,0
+QNST.US,D,20240312,000000,15.34,15.46,15.2,15.27,207686,0
+QNST.US,D,20240313,000000,15.27,15.67,15.27,15.5,180861,0
+QNST.US,D,20240314,000000,15.45,15.58,15.23,15.48,217956,0
+QNST.US,D,20240315,000000,15.44,16.58,15.27,16.47,738680,0
+QNST.US,D,20240318,000000,16.49,16.49,15.77,16.34,571656,0
+QNST.US,D,20240319,000000,16.23,17.36,16.13,17.35,647247,0
+QNST.US,D,20240320,000000,17.32,17.32,16.4,17.11,486453,0
+QNST.US,D,20240321,000000,17.25,17.56,16.72,16.88,539519,0
+QNST.US,D,20240322,000000,16.87,17.06,16.68,16.87,178532,0
+QNST.US,D,20240325,000000,16.82,17.185,16.81,16.98,257485,0
+QNST.US,D,20240326,000000,17.1,17.32,16.91,16.91,230584,0
+QNST.US,D,20240327,000000,17.08,17.4,16.8,17.35,419297,0
+QNST.US,D,20240328,000000,17.47,17.69,17.27,17.66,270333,0
+QNST.US,D,20240401,000000,17.63,17.67,17.265,17.42,348958,0
+QNST.US,D,20240402,000000,17.25,17.36,16.96,16.99,519291,0
+QNST.US,D,20240403,000000,16.84,17.07,16.79,17,203083,0
+QNST.US,D,20240404,000000,17.19,17.265,16.89,16.94,207708,0
+QNST.US,D,20240405,000000,16.84,17.13,16.83,17.1,301872,0
+QNST.US,D,20240408,000000,17.25,17.74,17.078,17.55,359567,0
+QNST.US,D,20240409,000000,17.54,17.76,17.4,17.43,479115,0
+QNST.US,D,20240410,000000,17.08,17.47,16.97,17.37,284594,0
+QNST.US,D,20240411,000000,17.36,17.6,17.28,17.44,229197,0
+QNST.US,D,20240412,000000,17.4,17.43,17.05,17.23,233834,0
+QNST.US,D,20240415,000000,17.17,17.28,16.98,17.11,331939,0
+QNST.US,D,20240416,000000,17.01,17.04,16.65,16.93,233357,0
+QNST.US,D,20240417,000000,17.07,17.095,16.39,16.44,395373,0
+QNST.US,D,20240418,000000,16.39,16.42,16,16.2,346670,0
+QNST.US,D,20240419,000000,16.33,16.85,16.33,16.81,274698,0
+QNST.US,D,20240422,000000,16.94,17.19,16.72,17.06,187326,0
+QNST.US,D,20240423,000000,17.03,17.5,17.03,17.25,224363,0
+QNST.US,D,20240424,000000,17.34,17.76,17.34,17.65,288545,0
+QNST.US,D,20240425,000000,17.48,17.48,16.93,16.95,222324,0
+QNST.US,D,20240426,000000,16.99,17.46,16.945,17.31,371576,0
+QNST.US,D,20240429,000000,17.42,17.57,17.01,17.03,425742,0
+QNST.US,D,20240430,000000,17.15,18.52,17.1,18.09,1079762,0
+QNST.US,D,20240501,000000,18.11,18.21,17.73,17.89,359995,0
+QNST.US,D,20240502,000000,18.22,19.38,18.21,18.74,1074474,0
+QNST.US,D,20240503,000000,18.88,19.08,18.7,18.9,434937,0
+QNST.US,D,20240506,000000,18.78,19.07,18.74,18.99,381040,0
+QNST.US,D,20240507,000000,19.21,19.5759,19,19.43,448075,0
+QNST.US,D,20240508,000000,19.31,19.58,18.62,18.76,584458,0
+QNST.US,D,20240509,000000,18.01,19,16.78,18.91,1206307,0
+QNST.US,D,20240510,000000,18.83,19.13,18.13,18.47,433394,0
+QNST.US,D,20240513,000000,18.59,18.6,17.81,17.95,490410,0
+QNST.US,D,20240514,000000,18.11,18.25,17.59,17.62,453730,0
+QNST.US,D,20240515,000000,17.72,17.87,17.34,17.68,390187,0
+QNST.US,D,20240516,000000,17.64,18.24,17.63,18.21,325281,0
+QNST.US,D,20240517,000000,18.33,18.4397,18.02,18.1,267774,0
+QNST.US,D,20240520,000000,18.08,18.35,18.02,18.27,270310,0
+QNST.US,D,20240521,000000,18.15,18.53,18.15,18.41,211130,0
+QNST.US,D,20240522,000000,18.31,18.62,18.31,18.45,326525,0
+QNST.US,D,20240523,000000,18.52,18.62,18.23,18.44,256925,0
+QNST.US,D,20240524,000000,18.56,18.7623,18.35,18.44,284740,0
+QNST.US,D,20240528,000000,18.35,18.49,18.075,18.3,328234,0
+QNST.US,D,20240529,000000,18.02,18.32,18.01,18.07,221298,0
+QNST.US,D,20240530,000000,18.24,18.24,17.6,17.65,271766,0
+QNST.US,D,20240531,000000,17.74,17.85,17.4401,17.61,375839,0
+QNST.US,D,20240603,000000,17.65,17.81,16.93,17.05,396727,0
+QNST.US,D,20240604,000000,16.98,17.32,16.75,17.12,236747,0
+QNST.US,D,20240605,000000,17.17,17.54,16.8,17.39,203824,0
+QNST.US,D,20240606,000000,17.28,17.49,17.28,17.31,121621,0
+QNST.US,D,20240607,000000,17.28,17.37,16.97,16.97,208538,0
+QNST.US,D,20240610,000000,16.9,16.98,16.56,16.94,493125,0
+QNST.US,D,20240611,000000,16.87,16.87,16.56,16.77,585613,0
+QNST.US,D,20240612,000000,17.02,17.02,16.72,16.83,345909,0
+QNST.US,D,20240613,000000,16.83,16.83,16.09,16.14,435920,0
+QNST.US,D,20240614,000000,16.02,16.15,15.83,16.02,425335,0
+QNST.US,D,20240617,000000,15.98,15.98,15.54,15.59,198940,0
+QNST.US,D,20240618,000000,16.85,17.54,16.19,16.21,606987,0
+QNST.US,D,20240620,000000,16.12,16.2,15.74,15.98,424748,0
+QNST.US,D,20240621,000000,15.86,16.1,15.71,15.9,916624,0
+QNST.US,D,20240624,000000,15.95,15.98,15.695,15.75,402135,0
+QNST.US,D,20240625,000000,15.77,15.79,15.5,15.68,265600,0
+QNST.US,D,20240626,000000,15.56,15.575,15.41,15.5,466700,0
+QNST.US,D,20240627,000000,15.54,15.62,15.2705,15.34,283023,0
+QNST.US,D,20240628,000000,15.34,16.775,15.34,16.59,960539,0
+QNST.US,D,20240701,000000,16.53,16.53,15.875,15.97,363935,0
+QNST.US,D,20240702,000000,15.99,16.24,15.95,16.05,281057,0
+QNST.US,D,20240703,000000,16.08,16.38,15.925,16.33,123398,0
+QNST.US,D,20240705,000000,16.3,16.43,15.94,16.09,174168,0
+QNST.US,D,20240708,000000,16.21,16.3,16.11,16.29,175396,0
+QNST.US,D,20240709,000000,16.26,16.4,15.93,16.01,348662,0
+QNST.US,D,20240710,000000,16.03,16.055,15.2,15.41,319226,0
+QNST.US,D,20240711,000000,15.74,16.1,15.56,15.94,403054,0
+QNST.US,D,20240712,000000,16.1,16.31,15.88,16.03,332072,0
+QNST.US,D,20240715,000000,16.25,17.27,16.25,17.03,345501,0
+QNST.US,D,20240716,000000,17.27,18.32,17.27,18.29,451317,0
+QNST.US,D,20240717,000000,18.14,18.72,17.73,17.95,593691,0
+QNST.US,D,20240718,000000,18.03,18.63,17.9,18.33,341729,0
+QNST.US,D,20240719,000000,18.33,18.85,18.25,18.5,550452,0
+QNST.US,D,20240722,000000,18.56,19.43,18.56,19.35,579708,0
+QNST.US,D,20240723,000000,19.37,19.46,18.9,18.915,428980,0
+QNST.US,D,20240724,000000,18.71,18.99,18.365,18.45,332692,0
+QNST.US,D,20240725,000000,18.37,18.5799,18.01,18.35,280133,0
+QNST.US,D,20240726,000000,18.61,19.06,18.605,18.89,311209,0
+QNST.US,D,20240729,000000,18.95,19.24,18.65,18.72,185069,0
+QNST.US,D,20240730,000000,18.84,19.07,18.63,18.69,289630,0
+QNST.US,D,20240731,000000,18.84,18.985,18.08,18.7,352954,0
+QNST.US,D,20240801,000000,19.75,20.5,18.2,19.08,918059,0
+QNST.US,D,20240802,000000,18.2,18.8,17.86,18.72,359125,0
+QNST.US,D,20240805,000000,17.63,18.33,17.35,17.55,633998,0
+QNST.US,D,20240806,000000,18.06,18.88,17.68,18.83,533248,0
+QNST.US,D,20240807,000000,18.97,19.55,18.12,18.36,512185,0
+QNST.US,D,20240808,000000,18.62,18.71,18.15,18.57,738556,0
+QNST.US,D,20240809,000000,19,19,17,17.07,989248,0
+QNST.US,D,20240812,000000,17.1,17.34,16.9,17.11,628968,0
+QNST.US,D,20240813,000000,17.21,17.21,16.52,16.8,476731,0
+QNST.US,D,20240814,000000,16.84,17.13,16.42,17.01,542103,0
+QNST.US,D,20240815,000000,17.5,17.85,17.39,17.5,576259,0
+QNST.US,D,20240816,000000,17.27,17.35,17.04,17.05,345777,0
+QNST.US,D,20240819,000000,17.04,17.52,17.03,17.4,601633,0
+QNST.US,D,20240820,000000,17.42,17.47,16.97,17.28,359956,0
+QNST.US,D,20240821,000000,17.31,17.61,17.25,17.45,254152,0
+QNST.US,D,20240822,000000,17.18,17.5,17,17.09,323879,0
+QNST.US,D,20240823,000000,17.25,17.98,17.24,17.96,235318,0
+QNST.US,D,20240826,000000,17.91,18.89,17.91,18.63,326994,0
+QNST.US,D,20240827,000000,18.56,19.67,18.56,19.64,768514,0
+QNST.US,D,20240828,000000,19.7,19.7,18.87,18.89,271123,0
+QNST.US,D,20240829,000000,18.95,19.23,18.805,19,274506,0
+QNST.US,D,20240830,000000,18.94,19.15,18.36,19.11,459790,0
+QNST.US,D,20240903,000000,18.8,19.09,18.45,18.55,298450,0
+QNST.US,D,20240904,000000,18.75,19.13,18.435,18.95,259472,0
+QNST.US,D,20240905,000000,18.88,19.3,18.8018,19.13,315751,0
+QNST.US,D,20240906,000000,19.09,19.3,18.22,18.61,327158,0
+QNST.US,D,20240909,000000,18.68,20.194,18.68,19.995,814602,0
+QNST.US,D,20240910,000000,20,20,18.19,18.44,497153,0
+QNST.US,D,20240911,000000,18.27,18.969,18.07,18.66,235294,0
+QNST.US,D,20240912,000000,18.78,18.93,18.36,18.91,235543,0
+QNST.US,D,20240913,000000,19.25,19.59,19.05,19.18,366539,0
+QNST.US,D,20240916,000000,19.21,19.43,19.03,19.39,268023,0
+QNST.US,D,20240917,000000,19.13,20.14,19.13,19.74,323716,0
+QNST.US,D,20240918,000000,19.72,20.4,19.71,19.91,350625,0
+QNST.US,D,20240919,000000,20.45,20.45,19.97,20.17,346818,0
+QNST.US,D,20240920,000000,20.05,20.4,19.72,19.96,969122,0
+QNST.US,D,20240923,000000,20.08,20.19,19.32,19.57,209671,0
+QNST.US,D,20240924,000000,19.65,19.84,19.27,19.77,246007,0
+QNST.US,D,20240925,000000,19.66,20.909,19.37,19.76,1159610,0
+QNST.US,D,20240926,000000,19.7,19.83,17.55,18.64,869390,0
+QNST.US,D,20240927,000000,18.96,19.28,18.57,19,415905,0
+QNST.US,D,20240930,000000,19.04,19.21,18.84,19.13,481106,0
+QNST.US,D,20241001,000000,19.12,19.14,18.4,18.8,302907,0
+QNST.US,D,20241002,000000,18.52,19.8,18.425,19.47,556853,0
+QNST.US,D,20241003,000000,19.41,19.47,18.59,18.67,227629,0
+QNST.US,D,20241004,000000,18.88,19.27,18.45,19.13,243126,0
+QNST.US,D,20241007,000000,19.04,19.11,18.6,18.72,217470,0
+QNST.US,D,20241008,000000,18.76,18.975,18.53,18.54,183496,0
+QNST.US,D,20241009,000000,18.57,18.91,18.36,18.62,196699,0
+QNST.US,D,20241010,000000,18.45,18.81,17.64,18.81,335001,0
+QNST.US,D,20241011,000000,18.84,19.445,18.84,19.38,241996,0
+QNST.US,D,20241014,000000,19.36,19.44,18.92,19.15,176542,0
+QNST.US,D,20241015,000000,19.15,19.76,19.09,19.6,215835,0
+QNST.US,D,20241016,000000,19.75,19.83,19.29,19.43,214937,0
+QNST.US,D,20241017,000000,19.42,19.56,19.02,19.23,286101,0
+QNST.US,D,20241018,000000,19.33,19.46,19.11,19.2,206071,0
+QNST.US,D,20241021,000000,19.26,19.33,18.7102,18.9,233542,0
+QNST.US,D,20241022,000000,18.91,19.03,18.4,18.61,236655,0
+QNST.US,D,20241023,000000,18.52,18.735,18.26,18.36,209976,0
+QNST.US,D,20241024,000000,18.43,18.485,18.19,18.29,208535,0
+QNST.US,D,20241025,000000,18.36,18.78,18.36,18.57,214738,0
+QNST.US,D,20241028,000000,18.77,18.99,18.7,18.83,213463,0
+QNST.US,D,20241029,000000,18.7,19.28,18.645,19.26,222795,0
+QNST.US,D,20241030,000000,19.31,21.75,19.31,21.43,723159,0
+QNST.US,D,20241031,000000,21.3,21.85,20.66,21,563062,0
+QNST.US,D,20241101,000000,21.54,21.89,19.555,19.91,590640,0
+QNST.US,D,20241104,000000,19.22,20.31,19.2101,20.2,492934,0
+QNST.US,D,20241105,000000,26,26.27,19.37,21.32,3115011,0
+QNST.US,D,20241106,000000,22,22.86,21.65,22.85,810749,0
+QNST.US,D,20241107,000000,22.67,22.9992,22.11,22.28,634140,0
+QNST.US,D,20241108,000000,22.15,23.2,21.76,22.5,604575,0
+QNST.US,D,20241111,000000,22.66,23.48,22.495,23.42,568994,0
+QNST.US,D,20241112,000000,22.95,23.075,21.84,21.99,497455,0
+QNST.US,D,20241113,000000,22.08,22.14,21.085,21.54,438770,0
+QNST.US,D,20241114,000000,21.68,21.68,20.73,20.82,458508,0
+QNST.US,D,20241115,000000,20.77,20.845,19.585,20.31,553614,0
+QNST.US,D,20241118,000000,20.36,20.67,20.28,20.56,263549,0
+QNST.US,D,20241119,000000,20.25,21.22,20.25,21.13,387861,0
+QNST.US,D,20241120,000000,21.15,21.84,21.15,21.75,561253,0
+QNST.US,D,20241121,000000,21.68,22.72,21.55,22.47,466507,0
+QNST.US,D,20241122,000000,22.66,22.9973,22.345,22.91,395674,0
+QNST.US,D,20241125,000000,23.02,23.65,22.4,22.54,592154,0
+QNST.US,D,20241126,000000,22.46,22.89,22.265,22.79,296366,0
+QNST.US,D,20241127,000000,22.8,22.946,22.38,22.78,299676,0
+QNST.US,D,20241129,000000,22.86,23.0977,22.37,22.78,200953,0
+QNST.US,D,20241202,000000,22.81,23.25,22.5,23.14,599724,0
+QNST.US,D,20241203,000000,22.89,23.1,21.85,22.26,523668,0
+QNST.US,D,20241204,000000,22.43,22.565,22.14,22.46,335839,0
+QNST.US,D,20241205,000000,22.46,22.735,21.88,22.19,365929,0
+QNST.US,D,20241206,000000,22.34,22.735,22.12,22.14,327922,0
+QNST.US,D,20241209,000000,22.31,22.345,21.37,21.84,371549,0
+QNST.US,D,20241210,000000,21.76,22.34,21.6449,21.81,253172,0
+QNST.US,D,20241211,000000,22.09,22.3,21.74,21.92,269124,0
+QNST.US,D,20241212,000000,21.93,22.07,21.47,21.8,208428,0
+QNST.US,D,20241213,000000,21.68,22.455,21.46,22.11,413568,0
+QNST.US,D,20241216,000000,22.16,22.54,21.89,22.33,239244,0
+QNST.US,D,20241217,000000,22.25,22.345,21.86,22.25,228379,0
+QNST.US,D,20241218,000000,22.41,22.9,21.01,21.17,419783,0
+QNST.US,D,20241219,000000,21.4,21.79,21.07,21.3,321504,0
+QNST.US,D,20241220,000000,20.99,22.01,20.99,21.44,1755750,0
+QNST.US,D,20241223,000000,21.45,21.61,20.88,21.48,318276,0
+QNST.US,D,20241224,000000,21.69,23.48,21.64,23.45,530792,0
+QNST.US,D,20241226,000000,23.41,24.71,23.41,24.7,837367,0
+QNST.US,D,20241227,000000,24.31,24.67,23.1,23.85,473284,0
+QNST.US,D,20241230,000000,23.63,23.69,22.973,23.48,299676,0
+QNST.US,D,20241231,000000,23.68,23.845,22.97,23.07,975388,0
+QNST.US,D,20250102,000000,23.25,23.63,23.02,23.36,303028,0
+QNST.US,D,20250103,000000,23.3,23.92,23.08,23.55,377405,0
+QNST.US,D,20250106,000000,23.56,23.88,22.8,22.89,336401,0
+QNST.US,D,20250107,000000,22.79,22.88,21.71,22.33,432273,0
+QNST.US,D,20250108,000000,22.07,22.6,21.79,22.25,325844,0
+QNST.US,D,20250110,000000,21.8,22,21.05,21.35,378280,0
+QNST.US,D,20250113,000000,21.1,21.51,20.63,21.46,286673,0
+QNST.US,D,20250114,000000,21.68,21.91,21.33,21.43,195552,0
+QNST.US,D,20250115,000000,21.99,22.34,21.825,22.01,423422,0
+QNST.US,D,20250116,000000,22.02,22.27,21.7194,22.23,383476,0
+QNST.US,D,20250117,000000,22.65,22.76,22.29,22.5,295147,0
+QNST.US,D,20250121,000000,22.87,23.1,22.57,22.86,284571,0
+QNST.US,D,20250122,000000,22.81,23.1425,21.94,22.12,370102,0
+QNST.US,D,20250123,000000,21.89,22.4902,21.51,21.92,354258,0
+QNST.US,D,20250124,000000,21.89,22.7,21.52,21.59,369215,0
+QNST.US,D,20250127,000000,22.77,23.835,21.79,23.56,804762,0
+QNST.US,D,20250128,000000,23.68,24.13,23.01,23.82,1120084,0
+QNST.US,D,20250129,000000,23.6,23.8724,22.86,23.65,506992,0
+QNST.US,D,20250130,000000,23.72,24.585,23.595,24.44,523695,0
+QNST.US,D,20250131,000000,24.29,24.44,23.4,23.66,477054,0
+QNST.US,D,20250203,000000,22.91,24.0748,22.45,23.71,791801,0
+QNST.US,D,20250204,000000,23.71,24.97,23.71,24.77,362175,0
+QNST.US,D,20250205,000000,24.84,25.1583,24.68,25,537259,0
+QNST.US,D,20250206,000000,25.5,25.5,24.55,25.17,701503,0
+QNST.US,D,20250207,000000,25.15,25.18,21.49,24.1,1690181,0
+QNST.US,D,20250210,000000,24,24.42,22.27,23.05,996067,0
+QNST.US,D,20250211,000000,22.78,23.47,22.66,23.18,617795,0
+QNST.US,D,20250212,000000,22.94,23.54,22.7,22.96,557878,0
+QNST.US,D,20250213,000000,22.91,23.19,22.53,23.08,429239,0
+QNST.US,D,20250214,000000,23.07,23.21,22.4037,22.64,615877,0
+QNST.US,D,20250218,000000,22.57,23.24,22.44,22.91,610475,0
+QNST.US,D,20250219,000000,22.67,22.87,22.19,22.6,701524,0
+QNST.US,D,20250220,000000,22.49,22.61,21,21.05,553953,0
+QNST.US,D,20250221,000000,21.39,21.4,20.06,20.11,475753,0
+QNST.US,D,20250224,000000,20.15,20.524,19.5,19.84,374842,0
+QNST.US,D,20250225,000000,20.06,20.86,19.81,19.9,825760,0
+QNST.US,D,20250226,000000,19.85,20.135,19.46,19.59,502317,0
+QNST.US,D,20250227,000000,19.6,19.6496,19.04,19.3,291125,0
+QNST.US,D,20250228,000000,19.34,19.66,18.9844,19.58,542285,0
+QNST.US,D,20250303,000000,19.54,19.75,18.77,18.85,621991,0
+QNST.US,D,20250304,000000,18.52,18.95,18.31,18.72,657105,0
+QNST.US,D,20250305,000000,18.64,18.91,18.35,18.61,554995,0
+QNST.US,D,20250306,000000,18.18,18.92,18.12,18.57,573680,0
+QNST.US,D,20250307,000000,18.41,18.68,17.95,18.31,407972,0
+QNST.US,D,20250310,000000,17.99,18.03,16.95,17,624849,0
+QNST.US,D,20250311,000000,16.94,17.65,16.83,17.37,542259,0
+QNST.US,D,20250312,000000,17.91,17.91,17.11,17.35,906723,0
+QNST.US,D,20250313,000000,17.34,17.403,16.97,17.19,371747,0
+QNST.US,D,20250314,000000,17.31,17.95,17.31,17.76,617470,0
+QNST.US,D,20250317,000000,17.66,18.13,17.11,18.1,391567,0
+QNST.US,D,20250318,000000,18,18,17.38,17.67,398630,0
+QNST.US,D,20250319,000000,17.68,18.34,17.47,18.16,351421,0
+QNST.US,D,20250320,000000,17.9,18.54,17.89,18.26,248445,0
+QNST.US,D,20250321,000000,17.66,18.75,17.42,18.58,736900,0
+QNST.US,D,20250324,000000,18.97,19.26,18.68,19.25,374199,0
+QNST.US,D,20250325,000000,19.15,19.525,18.845,19.35,430028,0
+QNST.US,D,20250326,000000,19.37,19.49,18.49,18.75,361572,0
+QNST.US,D,20250327,000000,18.77,19.14,18.58,18.68,301294,0
+QNST.US,D,20250328,000000,18.73,18.785,17.8,17.92,309864,0
+QNST.US,D,20250331,000000,17.51,18.02,17.005,17.84,1087515,0
+QNST.US,D,20250401,000000,17.83,18.43,17.005,18,391808,0
+QNST.US,D,20250402,000000,17.26,18.29,16.92,17.99,664619,0
+QNST.US,D,20250403,000000,16.89,16.905,15.9,16.34,840413,0
+QNST.US,D,20250404,000000,15.57,16.3,15.2101,15.55,851669,0
+QNST.US,D,20250407,000000,14.99,16.46,14.45,15.3,1119970,0
+QNST.US,D,20250408,000000,16.24,16.24,14.434,14.71,972351,0
+QNST.US,D,20250409,000000,14.55,16.48,14.385,15.97,1281007,0
+QNST.US,D,20250410,000000,15.5,16.15,14.9,15.29,846488,0
+QNST.US,D,20250411,000000,15.25,15.37,14.91,15.21,648840,0
+QNST.US,D,20250414,000000,15.61,15.63,15.055,15.28,432122,0
+QNST.US,D,20250415,000000,14.95,15.7,14.95,15.62,372786,0
+QNST.US,D,20250416,000000,15.52,15.905,15.34,15.66,615891,0
+QNST.US,D,20250417,000000,15.72,16.155,15.21,16.07,380388,0
+QNST.US,D,20250421,000000,16.01,16.01,15.6,15.88,447513,0
+QNST.US,D,20250422,000000,16.21,16.6,16.005,16.59,499971,0
+QNST.US,D,20250423,000000,17.19,17.4017,16.69,16.89,648481,0
+QNST.US,D,20250424,000000,17.11,17.32,16.16,17.28,268848,0
+QNST.US,D,20250425,000000,17.26,17.59,17.13,17.57,244005,0
+QNST.US,D,20250428,000000,17.59,17.78,16.98,17.38,376968,0
+QNST.US,D,20250429,000000,17.4,17.805,17.11,17.77,473474,0
+QNST.US,D,20250430,000000,17.48,17.58,16.735,17.52,440250,0
+QNST.US,D,20250501,000000,17.85,19.2,17.755,18.71,893314,0
+QNST.US,D,20250502,000000,18.86,19.285,18.58,18.96,526869,0
+QNST.US,D,20250505,000000,18.8,19.03,18.455,18.49,984127,0
+QNST.US,D,20250506,000000,18.27,18.47,17.72,17.74,682931,0
+QNST.US,D,20250507,000000,17.98,18.41,17.97,18.28,1205905,0
+QNST.US,D,20250508,000000,16.01,16.7969,15.58,15.64,3185527,0
+QNST.US,D,20250509,000000,15.73,15.835,14.685,14.86,1971796,0
+QNST.US,D,20250512,000000,15.96,16.32,15.41,15.68,2115259,0
+QNST.US,D,20250513,000000,15.79,16.57,15.52,16.38,1051512,0
+QNST.US,D,20250514,000000,16.39,16.46,15.8303,15.88,573000,0
+QNST.US,D,20250515,000000,15.81,16.03,15.415,15.71,532490,0
+QNST.US,D,20250516,000000,15.65,15.7,15.31,15.35,677107,0
+QNST.US,D,20250519,000000,15.13,15.45,15.105,15.4,929274,0
+QNST.US,D,20250520,000000,15.45,15.685,15.25,15.63,757458,0
+QNST.US,D,20250521,000000,15.43,15.59,15.08,15.16,976991,0
+QNST.US,D,20250522,000000,15.19,15.62,15.07,15.26,1053186,0
+QNST.US,D,20250523,000000,14.91,15.2,14.895,14.92,442856,0
+QNST.US,D,20250527,000000,15.17,15.5,14.94,15.23,713584,0
+QNST.US,D,20250528,000000,15.21,15.4193,15.04,15.35,375215,0
+QNST.US,D,20250529,000000,15.48,15.694608,15.28,15.58,383881,0
+QNST.US,D,20250530,000000,15.44,15.655,15.245,15.27,586731,0
+QNST.US,D,20250602,000000,15.22,15.345,15.03,15.16,778984,0
+QNST.US,D,20250603,000000,15.16,15.63,15.07,15.56,870796,0
+QNST.US,D,20250604,000000,15.57,15.66,15.43,15.54,475311,0
+QNST.US,D,20250605,000000,15.6,15.7,15.37,15.6,356363,0
+QNST.US,D,20250606,000000,15.86,16.09,15.54,16.06,490612,0
+QNST.US,D,20250609,000000,16.23,16.28,15.84,16.05,416891,0
+QNST.US,D,20250610,000000,16.16,16.1791,15.82,15.87,455333,0
+QNST.US,D,20250611,000000,15.92,16.13,15.84,15.86,358936,0
+QNST.US,D,20250612,000000,15.72,15.765,15.465,15.51,310423,0
+QNST.US,D,20250613,000000,15.26,15.46,15.07,15.1,370406,0
+QNST.US,D,20250616,000000,15.25,15.47,15.045,15.15,458111,0
+QNST.US,D,20250617,000000,15.01,15.6,14.96,15.19,425614,0
+QNST.US,D,20250618,000000,15.21,15.355,15.03,15.12,553115,0
+QNST.US,D,20250620,000000,15.32,15.34,15,15.26,925057,0
+QNST.US,D,20250623,000000,15.28,15.52,15.06,15.51,345106,0
+QNST.US,D,20250624,000000,15.76,15.93,15.61,15.75,386850,0
+QNST.US,D,20250625,000000,15.86,15.93,15.44,15.45,363715,0
+QNST.US,D,20250626,000000,15.54,15.645,15.24,15.55,357204,0
+QNST.US,D,20250627,000000,15.64,15.75,15.365,15.74,670115,0
+QNST.US,D,20250630,000000,15.9,16.17,15.89,16.1,466408,0
+QNST.US,D,20250701,000000,16.11,16.71,15.875,16.34,664757,0
+QNST.US,D,20250702,000000,16.27,16.51,16.03,16.34,412990,0
+QNST.US,D,20250703,000000,16.53,16.7,16.43,16.54,248258,0
+QNST.US,D,20250707,000000,16.38,16.6,15.93,16,392564,0
+QNST.US,D,20250708,000000,16.18,16.37,16.11,16.19,329802,0
+QNST.US,D,20250709,000000,16.33,16.49,16.08,16.1,762075,0
+QNST.US,D,20250710,000000,16.02,16.02,15.34,15.66,610559,0
+QNST.US,D,20250711,000000,15.61,15.74,15.345,15.36,468517,0
+QNST.US,D,20250714,000000,15.37,15.65,15.295,15.56,701844,0
+QNST.US,D,20250715,000000,15.73,15.97,15.44,15.48,536998,0
+QNST.US,D,20250716,000000,15.63,15.955,15.26,15.64,592785,0
+QNST.US,D,20250717,000000,15.74,16,15.53,15.55,409044,0
+QNST.US,D,20250718,000000,15.65,15.65,15.015,15.27,638864,0
+QNST.US,D,20250721,000000,15.29,15.44,15.225,15.38,557006,0
+QNST.US,D,20250722,000000,15.45,16.18,15.45,15.8,556795,0
+QNST.US,D,20250723,000000,15.95,16.45,15.67,16.32,577359,0
+QNST.US,D,20250724,000000,16.2,16.89,16,16.51,713348,0
+QNST.US,D,20250725,000000,16.71,16.905,16.56,16.62,372540,0
+QNST.US,D,20250728,000000,16.62,16.77,16.46,16.65,409629,0
+QNST.US,D,20250729,000000,16.67,16.87,16.131,16.2,348553,0
+QNST.US,D,20250730,000000,16.22,16.43,16.1,16.21,355918,0
+QNST.US,D,20250731,000000,16.14,16.48,16.14,16.41,466538,0
+QNST.US,D,20250801,000000,16.19,16.31,15.785,16.25,526975,0
+QNST.US,D,20250804,000000,16.32,17.13,15.945,17.12,472979,0
+QNST.US,D,20250805,000000,17.11,17.11,16.34,16.36,734987,0
+QNST.US,D,20250806,000000,16.44,16.97,16.315,16.88,626328,0
+QNST.US,D,20250807,000000,17.1,17.12,15.92,16.2,537845,0
+QNST.US,D,20250808,000000,15.5,16.07,14.935,15.19,897272,0
+QNST.US,D,20250811,000000,15.08,15.08,14.265,14.51,1018701,0
+QNST.US,D,20250812,000000,14.55,14.83,14.53,14.62,919163,0
+QNST.US,D,20250813,000000,14.94,15.65,14.94,15.3,721102,0
+QNST.US,D,20250814,000000,15.13,15.28,14.74,14.94,508214,0
+QNST.US,D,20250815,000000,15.05,15.12,14.65,14.74,717468,0
+QNST.US,D,20250818,000000,14.81,15.09,14.7,14.74,519392,0
+QNST.US,D,20250819,000000,14.73,14.9,14.73,14.87,543093,0
+QNST.US,D,20250820,000000,14.88,15.13,14.755,15.13,475873,0
+QNST.US,D,20250821,000000,14.98,15.16,14.54,15.07,498703,0
+QNST.US,D,20250822,000000,15.23,15.74,15.04,15.57,565521,0
+QNST.US,D,20250825,000000,15.5,15.7299,15.37,15.56,547303,0
+QNST.US,D,20250826,000000,15.54,15.775,15.51,15.69,391317,0
+QNST.US,D,20250827,000000,15.72,15.89,15.39,15.57,331555,0
+QNST.US,D,20250828,000000,15.6,15.67,15.4,15.58,596595,0
+QNST.US,D,20250829,000000,15.61,15.755,15.525,15.68,1058399,0
+QNST.US,D,20250902,000000,15.44,15.655,15.17,15.47,643737,0
+QNST.US,D,20250903,000000,15.47,15.73,15.14,15.17,1242496,0
+QNST.US,D,20250904,000000,15.27,15.84,15.07,15.78,582233,0
+QNST.US,D,20250905,000000,15.85,16.21,15.71,15.95,437306,0
+QNST.US,D,20250908,000000,15.97,16.275,15.865,16.23,409561,0
+QNST.US,D,20250909,000000,16.24,16.5,15.99,16.18,463925,0
+QNST.US,D,20250910,000000,16.09,16.11,15.64,15.82,436343,0
+QNST.US,D,20250911,000000,15.85,16.36,15.79,16.28,417698,0
+QNST.US,D,20250912,000000,16.28,16.28,16,16.13,354345,0
+QNST.US,D,20250915,000000,16.22,16.44,16.025,16.18,374965,0
+QNST.US,D,20250916,000000,16.24,16.375,15.975,16.26,458543,0
+QNST.US,D,20250917,000000,16.27,16.95,15.83,16.42,415868,0
+QNST.US,D,20250918,000000,16.53,17.065,16.475,17.03,473849,0
+QNST.US,D,20250919,000000,17.07,17.11,16.56,16.69,1180214,0
+QNST.US,D,20250922,000000,16.72,17.05,16.6,16.77,431107,0
+QNST.US,D,20250923,000000,16.79,16.9,16.16,16.17,353234,0
+QNST.US,D,20250924,000000,16.24,16.475,16.1,16.31,379097,0
+QNST.US,D,20250925,000000,16.06,16.37,15.94,16.23,301478,0
+QNST.US,D,20250926,000000,16.23,16.39,16.12,16.17,494042,0
+QNST.US,D,20250929,000000,16.2,16.2,15.5,15.62,474247,0
+QNST.US,D,20250930,000000,15.59,15.69,15.17,15.47,559494,0
+QNST.US,D,20251001,000000,15.31,15.72,15.26,15.46,528441,0
+QNST.US,D,20251002,000000,15.49,15.78,15.24,15.37,442868,0
+QNST.US,D,20251003,000000,15.5,15.785,15.23,15.27,537705,0
+QNST.US,D,20251006,000000,15.56,15.935,15.19,15.39,592734,0
+QNST.US,D,20251007,000000,15.41,15.47,14.935,15.01,666257,0
+QNST.US,D,20251008,000000,15.09,15.26,15,15.13,420904,0
+QNST.US,D,20251009,000000,15.08,15.16,14.81,15,629827,0
+QNST.US,D,20251010,000000,15.02,15.05,13.85,13.87,574269,0
+QNST.US,D,20251013,000000,14.11,14.65,13.71,13.78,647706,0
+QNST.US,D,20251014,000000,13.6,14.495,13.56,14.4,741209,0
+QNST.US,D,20251015,000000,14.49,14.69,14.34,14.53,505227,0
+QNST.US,D,20251016,000000,14.5,14.57,13.95,14.04,421740,0
+QNST.US,D,20251017,000000,14.01,14.35,13.91,14.2,475832,0
+QNST.US,D,20251020,000000,14.31,14.58,14.23,14.46,387425,0
+QNST.US,D,20251021,000000,14.47,14.93,14.455,14.79,508592,0
+QNST.US,D,20251022,000000,14.73,15.3599,14.54,14.85,1082123,0
+QNST.US,D,20251023,000000,14.93,15.095,14.73,14.86,586239,0
+QNST.US,D,20251024,000000,15.06,15.06,14.745,14.99,369435,0
+QNST.US,D,20251027,000000,15.06,15.11,14.76,14.79,440809,0
+QNST.US,D,20251028,000000,14.73,14.815,14.22,14.26,434979,0
+QNST.US,D,20251029,000000,14.2,14.265,13.7502,13.87,427965,0
+QNST.US,D,20251030,000000,14.095,14.85,14.08,14.59,743235,0
+QNST.US,D,20251031,000000,14.64,14.9,14.54,14.79,446698,0
+QNST.US,D,20251103,000000,14.79,15.06,14.44,15.04,556689,0
+QNST.US,D,20251104,000000,14.94,15.44,14.82,15.04,688299,0
+QNST.US,D,20251105,000000,15.03,15.15,14.86,14.9,368195,0
+QNST.US,D,20251106,000000,14.89,15.01,13.635,13.87,866025,0
+QNST.US,D,20251107,000000,15.59,15.78,13.53,13.78,1191923,0
+QNST.US,D,20251110,000000,14.08,14.57,13.77,14.42,601021,0
+QNST.US,D,20251111,000000,14.4,14.4381,14.21,14.32,841320,0
+QNST.US,D,20251112,000000,14.37,14.56,14.18,14.24,520883,0
+QNST.US,D,20251113,000000,14.19,14.2372,14.03,14.17,524820,0
+QNST.US,D,20251114,000000,14,14.0337,13.72,13.85,491432,0
+QNST.US,D,20251117,000000,13.76,13.8827,13.42,13.44,432006,0
+QNST.US,D,20251118,000000,13.33,13.56,13.25,13.5,471065,0
+QNST.US,D,20251119,000000,13.64,13.655,13.1,13.18,528103,0
+QNST.US,D,20251120,000000,13.42,13.6,12.98,13.05,557467,0
+QNST.US,D,20251121,000000,13.05,13.7,13.03,13.63,639830,0
+QNST.US,D,20251124,000000,13.58,13.74,13.41,13.58,634939,0
+QNST.US,D,20251125,000000,13.74,14.2,13.61,14.07,827080,0
+QNST.US,D,20251126,000000,13.97,14.1443,13.94,13.99,538984,0
+QNST.US,D,20251128,000000,14.08,14.095,13.92,13.96,172306,0
+QNST.US,D,20251201,000000,13.75,14.115,13.75,13.94,380825,0
+QNST.US,D,20251202,000000,14.04,14.04,13.68,13.81,456754,0
+QNST.US,D,20251203,000000,14.1,15.515,13.97,15.16,1378296,0
+QNST.US,D,20251204,000000,15.13,15.21,14.74,14.84,728514,0
+QNST.US,D,20251205,000000,14.75,14.87,14.26,14.47,640574,0
+QNST.US,D,20251208,000000,14.58,14.72,14.21,14.31,434298,0
+QNST.US,D,20251209,000000,14.31,14.66,14.2,14.61,573771,0
+QNST.US,D,20251210,000000,14.61,14.79,14.51,14.6,544480,0
+QNST.US,D,20251211,000000,14.5,14.7292,14.45,14.55,405905,0
+QNST.US,D,20251212,000000,14.6,14.79,14.445,14.5,688686,0
+QNST.US,D,20251215,000000,14.51,14.78,14.44,14.48,595526,0
+QNST.US,D,20251216,000000,14.43,14.82,14.43,14.62,640379,0
+QNST.US,D,20251217,000000,14.59,15,14.54,14.75,387382,0
+QNST.US,D,20251218,000000,14.965,15.08,14.81,14.86,437755,0
+QNST.US,D,20251219,000000,14.79,14.85,14.34,14.46,1192339,0
+QNST.US,D,20251222,000000,14.46,14.7,14.42,14.68,698018,0
+QNST.US,D,20251223,000000,14.57,14.87,14.45,14.5,574530,0
+QNST.US,D,20251224,000000,14.51,14.73,14.41,14.65,195443,0
+QNST.US,D,20251226,000000,14.64,14.67,14.375,14.43,311120,0
+QNST.US,D,20251229,000000,14.48,14.48,14.26,14.43,361693,0
+QNST.US,D,20251230,000000,14.38,14.53,14.32,14.38,244187,0
+QNST.US,D,20251231,000000,14.32,14.4499,14.2151,14.37,277896,0
+QNST.US,D,20260102,000000,14.39,14.54,13.93,14.08,693663,0
+QNST.US,D,20260105,000000,14.08,15.045,14.08,14.57,679146,0
+QNST.US,D,20260106,000000,14.59,15.28,14.5,15.28,708432,0
+QNST.US,D,20260107,000000,15.6,16.32,14.95,15.19,683632,0
+QNST.US,D,20260108,000000,15.12,15.44,14.5,15.33,504286,0
+QNST.US,D,20260109,000000,15.33,15.595,14.87,15.28,386268,0
+QNST.US,D,20260112,000000,15.19,15.2,14.8,15.08,325944,0
+QNST.US,D,20260113,000000,15.13,15.285,14.815,14.96,518028,0
+QNST.US,D,20260114,000000,14.94,15.04,14.255,14.45,586188,0
+QNST.US,D,20260115,000000,14.43,14.7,14.23,14.59,459841,0
+QNST.US,D,20260116,000000,14.54,14.62,14.32,14.6,418013,0
+QNST.US,D,20260120,000000,14.31,14.7162,14.245,14.52,489141,0
+QNST.US,D,20260121,000000,14.59,14.86,14.48,14.68,846209,0
+QNST.US,D,20260122,000000,14.79,15.49,14.685,15.13,944905,0
+QNST.US,D,20260123,000000,15.07,15.2,14.33,14.41,381574,0
+QNST.US,D,20260126,000000,14.39,14.6499,14.135,14.2,562394,0
+QNST.US,D,20260127,000000,14.17,14.44,13.68,14.22,838056,0
+QNST.US,D,20260128,000000,14.29,14.41,13.98,13.99,490018,0
+QNST.US,D,20260129,000000,14.01,14.025,13.44,13.5,481936,0
+QNST.US,D,20260130,000000,13.265,13.47,13.1,13.29,769293,0
+QNST.US,D,20260202,000000,13.3,13.76,13.26,13.34,918006,0
+QNST.US,D,20260203,000000,13.2,13.31,11.2,11.44,1326880,0
+QNST.US,D,20260204,000000,11.43,11.765,10.705,11.53,1271924,0
+QNST.US,D,20260205,000000,11.3,11.795,11.03,11.06,1717959,0
+QNST.US,D,20260206,000000,13.98,14.4,12,12.24,2528318,0
+QNST.US,D,20260209,000000,12.05,12.355,11.46,11.98,1267928,0
+QNST.US,D,20260210,000000,11.95,12.257,11.69,11.74,842456,0
+QNST.US,D,20260211,000000,11.6,11.73,10.53,10.74,1435185,0
+QNST.US,D,20260212,000000,10.9,10.995,10.285,10.56,1352937,0
+QNST.US,D,20260213,000000,10.54,11.48,10.515,11.25,1539477,0
+QNST.US,D,20260217,000000,11.3,11.6299,10.79,11.1,1109302,0
+QNST.US,D,20260218,000000,11.11,11.45,11.05,11.38,925009,0
diff --git a/daily/us/nasdaq stocks/2/qntm.us.txt b/daily/us/nasdaq stocks/2/qntm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4689dcf6e0235ecd48fa8c1cd13df371779b76a8
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/qntm.us.txt	
@@ -0,0 +1,1535 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QNTM.US,D,20200110,000000,523.23,533,454.35,454.35,154.384615539,0
+QNTM.US,D,20200113,000000,458.9,458.9,386.75,403.65,443.6000004436,0
+QNTM.US,D,20200114,000000,392.6,455,359.268,376.35,172.000000172,0
+QNTM.US,D,20200115,000000,369.206,408.85,363.896,395.2,234.769231004,0
+QNTM.US,D,20200116,000000,377,402.057,377,393.9,120.5230770436,0
+QNTM.US,D,20200117,000000,399.75,440.693,396.5,433.225,200.538461739,0
+QNTM.US,D,20200121,000000,512.869,520,454.636,458.25,465.8153850812,0
+QNTM.US,D,20200122,000000,487.5,487.5,438.321,453.7,221.53846176,0
+QNTM.US,D,20200123,000000,462.15,462.15,430.95,434.85,213.7846155984,0
+QNTM.US,D,20200124,000000,430.95,443.599,415.35,417.657,136.7076924444,0
+QNTM.US,D,20200127,000000,408.85,408.85,358.15,377,103.8769231808,0
+QNTM.US,D,20200128,000000,380.25,422.5,380.25,414.05,41.6769231186,0
+QNTM.US,D,20200129,000000,404.3,408.609,403.006,405.223,71.4000000714,0
+QNTM.US,D,20200130,000000,409.5,409.5,396.5,406.796,18.6769230956,0
+QNTM.US,D,20200131,000000,414.7,414.7,399.093,408.843,64.5846154492,0
+QNTM.US,D,20200203,000000,390.65,403.65,381.446,390.52,80.2000000802,0
+QNTM.US,D,20200204,000000,382.2,392.99,382.2,392.99,35.307692343,0
+QNTM.US,D,20200205,000000,390,393.893,379.769,393.893,27.5846154122,0
+QNTM.US,D,20200206,000000,390,390,374.4,384.475,43.8000000438,0
+QNTM.US,D,20200207,000000,383.5,383.5,374.4,383.5,75.8923077682,0
+QNTM.US,D,20200210,000000,380.25,380.25,365.95,367.25,31.1230769542,0
+QNTM.US,D,20200211,000000,364,374.107,364,374.107,27.2000000272,0
+QNTM.US,D,20200212,000000,372.45,372.45,370.5,370.5,31.0461538772,0
+QNTM.US,D,20200213,000000,367.25,367.9,351.65,355.55,63.07692314,0
+QNTM.US,D,20200214,000000,377.65,379.6,364,377,25.2461538714,0
+QNTM.US,D,20200218,000000,366.6,386.75,366.6,384.787,30.6769231076,0
+QNTM.US,D,20200219,000000,395.85,395.85,390.006,390.006,15.769230785,0
+QNTM.US,D,20200220,000000,392.6,392.6,384.8,388.7,92.2000000922,0
+QNTM.US,D,20200221,000000,390,396.5,386.75,386.75,138.4307693692,0
+QNTM.US,D,20200224,000000,386.75,389.025,374.211,378.95,237.8153848532,0
+QNTM.US,D,20200225,000000,364.65,364.65,339.95,362.05,160.538461699,0
+QNTM.US,D,20200226,000000,360.75,360.75,347.75,347.75,77.1846154618,0
+QNTM.US,D,20200227,000000,334.75,335.4,308.75,328.412,82.3538462362,0
+QNTM.US,D,20200228,000000,314.6,314.6,247,268.45,310.5692310798,0
+QNTM.US,D,20200302,000000,281.45,291.85,268.45,291.85,32.7384615712,0
+QNTM.US,D,20200303,000000,292.5,301.346,284.05,301.346,32.8615384944,0
+QNTM.US,D,20200304,000000,314.6,347.555,314.6,336.797,30.153846184,0
+QNTM.US,D,20200305,000000,343.85,343.85,297.193,313.3,90.0153847054,0
+QNTM.US,D,20200306,000000,319.8,319.8,272.233,279.084,120.4769231974,0
+QNTM.US,D,20200309,000000,356.85,356.85,254.8,267.8,145.5692309148,0
+QNTM.US,D,20200310,000000,286.65,287.3,276.25,276.25,70.6615385322,0
+QNTM.US,D,20200311,000000,276.25,276.25,250.25,253.5,69.6769231466,0
+QNTM.US,D,20200312,000000,231.4,231.4,214.5,221.643,95.0615385566,0
+QNTM.US,D,20200313,000000,225.55,225.55,215.8,216.45,40.3230769634,0
+QNTM.US,D,20200316,000000,357.5,357.5,181.35,181.35,134.0923078264,0
+QNTM.US,D,20200317,000000,198.25,198.25,183.3,183.3,94.769230864,0
+QNTM.US,D,20200318,000000,189.8,189.8,155.356,172.9,100.9692308702,0
+QNTM.US,D,20200319,000000,161.2,180.693,161.2,165.75,60.230769291,0
+QNTM.US,D,20200320,000000,175.493,180.05,167.7,173.55,105.692307798,0
+QNTM.US,D,20200323,000000,180.05,182,165.912,167.323,137.8153847532,0
+QNTM.US,D,20200324,000000,160.55,193.05,160.55,193.05,265.6615387272,0
+QNTM.US,D,20200325,000000,195,209.95,179.842,195.65,675.769231445,0
+QNTM.US,D,20200326,000000,198.25,282.1,198.25,235.027,1016.9538471708,0
+QNTM.US,D,20200327,000000,246.35,258.05,227.5,227.5,405.0615388666,0
+QNTM.US,D,20200330,000000,224.25,241.15,214.5,227.5,127.9538462818,0
+QNTM.US,D,20200331,000000,237.9,246.35,227.5,246.35,385.769231155,0
+QNTM.US,D,20200401,000000,221.65,231.237,221.65,230.75,43.0307692738,0
+QNTM.US,D,20200402,000000,219.7,247,215.8,245.05,331.5076926392,0
+QNTM.US,D,20200403,000000,244.4,244.4,178.75,198.9,1128.0461549742,0
+QNTM.US,D,20200406,000000,219.206,223.6,210.275,219.05,356.000000356,0
+QNTM.US,D,20200407,000000,230.1,230.1,217.75,223.879,143.9384616824,0
+QNTM.US,D,20200408,000000,229.45,231.92,209.95,222.3,396.6000003966,0
+QNTM.US,D,20200409,000000,233.35,243.1,211.25,221.923,329.0461541752,0
+QNTM.US,D,20200413,000000,228.15,231.218,214.5,219.7,271.8923079642,0
+QNTM.US,D,20200414,000000,221,230.75,221,230.75,31.5230769546,0
+QNTM.US,D,20200415,000000,230.75,231.933,194.35,211.25,359.307692667,0
+QNTM.US,D,20200416,000000,219.232,219.232,194.35,194.35,204.7230771278,0
+QNTM.US,D,20200417,000000,215.8,215.8,198.9,214.5,245.0461540912,0
+QNTM.US,D,20200420,000000,217.75,230.1,210.6,216.45,933.307693241,0
+QNTM.US,D,20200421,000000,221,221,211.848,211.867,80.4923077728,0
+QNTM.US,D,20200422,000000,222.3,222.3,200.2,208.338,333.7384618722,0
+QNTM.US,D,20200423,000000,217.75,217.75,208.006,212.361,132.692307825,0
+QNTM.US,D,20200424,000000,219.05,219.05,203.606,213.85,204.8615386664,0
+QNTM.US,D,20200427,000000,221,221,204.23,213.85,85.8769231628,0
+QNTM.US,D,20200428,000000,213.85,217.1,206.7,210.6,198.2769232752,0
+QNTM.US,D,20200429,000000,206.05,216.45,206.05,206.05,138.0615385996,0
+QNTM.US,D,20200430,000000,207.35,211.809,201.5,211.809,59.9076923676,0
+QNTM.US,D,20200501,000000,214.5,214.5,205.075,212.55,57.307692365,0
+QNTM.US,D,20200504,000000,215.8,215.8,206.7,211.25,32.5538461864,0
+QNTM.US,D,20200505,000000,213.193,213.2,204.1,204.1,44.1384615826,0
+QNTM.US,D,20200506,000000,205.4,210.379,205.4,210.379,27.1076923348,0
+QNTM.US,D,20200507,000000,215.15,215.15,197.6,206.875,147.7384616862,0
+QNTM.US,D,20200508,000000,206.7,208.325,186.55,190.45,226.4000002264,0
+QNTM.US,D,20200511,000000,195,204.249,188.5,188.5,73.8307693046,0
+QNTM.US,D,20200512,000000,181.428,189.15,175.5,185.328,123.4307693542,0
+QNTM.US,D,20200513,000000,185.25,185.25,170.3,172.861,65.3538462192,0
+QNTM.US,D,20200514,000000,165.75,178.1,165.75,167.7,128.538461667,0
+QNTM.US,D,20200515,000000,172.25,192.692,171.6,192.692,71.2615385328,0
+QNTM.US,D,20200518,000000,216.651,218.4,204.75,217.75,122.1230770452,0
+QNTM.US,D,20200519,000000,220.35,220.35,199.55,200.525,196.5076925042,0
+QNTM.US,D,20200520,000000,201.5,204.1,196.956,202.15,178.4000001784,0
+QNTM.US,D,20200521,000000,205.4,205.4,188.5,188.5,219.4461540656,0
+QNTM.US,D,20200522,000000,196.3,205.562,188.5,193.7,179.307692487,0
+QNTM.US,D,20200526,000000,202.15,212.55,195,207.35,532.7230774558,0
+QNTM.US,D,20200527,000000,216.45,216.45,195.65,204.75,301.692307994,0
+QNTM.US,D,20200528,000000,211.9,221,191.1,192.4,256.5230771796,0
+QNTM.US,D,20200529,000000,206.7,206.7,190.45,193.05,81.4000000814,0
+QNTM.US,D,20200601,000000,198.9,202.15,188.506,196.95,162.923077086,0
+QNTM.US,D,20200602,000000,197.6,208,190.43,201.5,122.461538584,0
+QNTM.US,D,20200603,000000,910,910,458.25,480.35,243154.33870469,0
+QNTM.US,D,20200604,000000,449.15,468,337.35,341.25,25984.369256754,0
+QNTM.US,D,20200605,000000,375.05,383.506,334.75,353.6,7335.4461611816,0
+QNTM.US,D,20200608,000000,357.5,359.125,324.35,327.6,5358.923082282,0
+QNTM.US,D,20200609,000000,317.85,324.35,294.45,302.25,3884.0923115764,0
+QNTM.US,D,20200610,000000,295.75,321.75,295.75,312,4394.769235164,0
+QNTM.US,D,20200611,000000,331.5,331.5,278.206,286,4411.6769274886,0
+QNTM.US,D,20200612,000000,279.5,291.2,268.45,273,2508.769233278,0
+QNTM.US,D,20200615,000000,269.75,279.5,263.25,274.3,1689.6615401512,0
+QNTM.US,D,20200616,000000,297.7,297.7,273.656,282.1,1437.9692322072,0
+QNTM.US,D,20200617,000000,278.85,287.3,271.05,279.5,1479.538463018,0
+QNTM.US,D,20200618,000000,273.65,285.343,272.35,276.9,1126.7538472806,0
+QNTM.US,D,20200619,000000,273.65,283.4,271.05,274.3,887.7538470416,0
+QNTM.US,D,20200622,000000,315.25,315.25,280.15,287.95,10696.52308762,0
+QNTM.US,D,20200623,000000,293.8,293.8,265.2,265.85,5830.4769289074,0
+QNTM.US,D,20200624,000000,265.85,275.6,248.3,258.7,2821.5538489754,0
+QNTM.US,D,20200625,000000,257.4,262.6,244.4,252.2,1052.4153856678,0
+QNTM.US,D,20200626,000000,247,256.1,243.75,251.55,805.0307700358,0
+QNTM.US,D,20200629,000000,250.25,257.4,243.75,256.75,1131.6769242086,0
+QNTM.US,D,20200630,000000,266.5,266.5,243.75,248.95,1154.61538577,0
+QNTM.US,D,20200701,000000,250.9,267.15,248.943,253.5,2647.384618032,0
+QNTM.US,D,20200702,000000,260,261.625,243.75,244.4,1766.4000017664,0
+QNTM.US,D,20200706,000000,247,252.85,235.95,237.9,908.0615393696,0
+QNTM.US,D,20200707,000000,237.9,260,237.9,252.2,2275.615386891,0
+QNTM.US,D,20200708,000000,256.1,256.75,243.1,253.5,647.3692314166,0
+QNTM.US,D,20200709,000000,256.75,256.75,243.75,246.35,799.307693107,0
+QNTM.US,D,20200710,000000,250.25,253.5,242.45,247,912.3384624508,0
+QNTM.US,D,20200713,000000,247,248.95,234.65,235.3,1058.3230779814,0
+QNTM.US,D,20200714,000000,236.6,250.9,235.3,239.2,797.4153854128,0
+QNTM.US,D,20200715,000000,243.75,245.05,237.25,241.8,635.5846160202,0
+QNTM.US,D,20200716,000000,247,253.5,240.038,251.55,895.538462434,0
+QNTM.US,D,20200717,000000,254.15,256.75,248.014,254.15,683.7230776068,0
+QNTM.US,D,20200720,000000,254.15,256.1,247.65,254.8,948.4461547946,0
+QNTM.US,D,20200721,000000,256.75,263.9,250.9,260,1167.384616552,0
+QNTM.US,D,20200722,000000,256.75,258.375,246.35,254.15,1120.1692318894,0
+QNTM.US,D,20200723,000000,251.55,256.1,243.75,244.4,728.0461545742,0
+QNTM.US,D,20200724,000000,247,247.65,239.85,245.05,2275.7384638142,0
+QNTM.US,D,20200727,000000,247,252.85,242.45,245.05,729.5076930372,0
+QNTM.US,D,20200728,000000,243.1,250.25,231.4,245.05,599.076923676,0
+QNTM.US,D,20200729,000000,242.45,253.5,241.806,243.1,682.7538468366,0
+QNTM.US,D,20200730,000000,371.8,446.55,267.8,276.9,351574.56958234,0
+QNTM.US,D,20200731,000000,258.05,263.25,232.05,235.95,16731.90770904,0
+QNTM.US,D,20200803,000000,234.65,234.65,209.3,216.45,7165.4153917808,0
+QNTM.US,D,20200804,000000,226.2,232.05,205.4,209.3,8168.615392784,0
+QNTM.US,D,20200805,000000,206.05,208.325,199.55,203.45,7247.5692380168,0
+QNTM.US,D,20200806,000000,206.05,207.35,191.75,196.3,8144.3384696828,0
+QNTM.US,D,20200807,000000,201.5,204.75,190.456,200.85,4449.4000044494,0
+QNTM.US,D,20200810,000000,200.85,201.5,190.45,196.95,4447.615389063,0
+QNTM.US,D,20200811,000000,200.2,200.2,186.55,193.7,4656.0615431176,0
+QNTM.US,D,20200812,000000,193.05,193.05,185.25,185.9,2479.9692332492,0
+QNTM.US,D,20200813,000000,183.3,192.4,181.35,188.5,2134.4769252114,0
+QNTM.US,D,20200814,000000,189.15,191.1,184.6,187.85,1144.8307703756,0
+QNTM.US,D,20200817,000000,189.8,191.1,184.6,187.85,1650.6461554968,0
+QNTM.US,D,20200818,000000,191.1,193.693,182,182.65,4042.6615425042,0
+QNTM.US,D,20200819,000000,182,188.5,177.45,179.4,3618.5076959262,0
+QNTM.US,D,20200820,000000,180.05,222.3,178.1,198.25,93088.784708473,0
+QNTM.US,D,20200821,000000,197.6,198.77,182.65,193.7,14808.846168655,0
+QNTM.US,D,20200824,000000,193.7,193.7,183.3,187.85,12352.815396968,0
+QNTM.US,D,20200825,000000,193.7,193.7,179.4,183.95,5893.6769289706,0
+QNTM.US,D,20200826,000000,182,189.8,174.85,184.6,8325.5692390948,0
+QNTM.US,D,20200827,000000,186.55,205.387,182,198.25,20670.184636055,0
+QNTM.US,D,20200828,000000,197.6,211.25,195,210.6,7535.1384690736,0
+QNTM.US,D,20200831,000000,225.55,229.45,190.45,206.7,63409.092371101,0
+QNTM.US,D,20200901,000000,196.3,200.85,191.1,193.05,6241.1076985488,0
+QNTM.US,D,20200902,000000,188.5,194.35,179.4,185.25,5681.6461595278,0
+QNTM.US,D,20200903,000000,183.3,188.493,180.7,184.6,2283.4307715142,0
+QNTM.US,D,20200904,000000,180.05,183.625,163.8,178.75,2760.2461566064,0
+QNTM.US,D,20200908,000000,176.8,177.703,168.35,170.3,1550.692309243,0
+QNTM.US,D,20200909,000000,170.95,170.95,166.4,170.95,1899.000001899,0
+QNTM.US,D,20200910,000000,166.4,171.6,166.4,171.6,960.2153855756,0
+QNTM.US,D,20200911,000000,171.6,184.6,171.6,183.3,3710.2000037102,0
+QNTM.US,D,20200914,000000,187.2,187.2,172.9,182.65,1545.9384630844,0
+QNTM.US,D,20200915,000000,182,184.6,176.15,184.6,1129.8307703606,0
+QNTM.US,D,20200916,000000,187.85,189.15,181.35,182,1504.2615399658,0
+QNTM.US,D,20200917,000000,183.95,186.55,178.1,183.95,939.0307701698,0
+QNTM.US,D,20200918,000000,180.375,183.95,178.75,180.7,1022.9846164076,0
+QNTM.US,D,20200921,000000,175.5,180.05,169.65,170.95,978.153847132,0
+QNTM.US,D,20200922,000000,171.6,178.75,171.6,177.45,712.6307699434,0
+QNTM.US,D,20200923,000000,178.75,178.75,170.95,172.25,609.5538467634,0
+QNTM.US,D,20200924,000000,171.6,174.096,169,171.275,646.4769237234,0
+QNTM.US,D,20200925,000000,171.6,174.85,169.65,174.2,883.5692316528,0
+QNTM.US,D,20200928,000000,178.75,186.426,170.95,179.4,5630.9384671694,0
+QNTM.US,D,20200929,000000,178.75,179.4,163.8,171.06,2819.5076951272,0
+QNTM.US,D,20200930,000000,171.6,172.893,162.5,165.75,2206.846156053,0
+QNTM.US,D,20201001,000000,170.3,170.3,157.3,166.4,1486.0461553322,0
+QNTM.US,D,20201002,000000,161.2,165.158,158.6,161.2,2140.8923098332,0
+QNTM.US,D,20201005,000000,169,169,160.55,165.75,3500.7846188854,0
+QNTM.US,D,20201006,000000,167.05,168.35,162.207,166.4,1304.000001304,0
+QNTM.US,D,20201007,000000,165.1,168.35,163.8,167.05,1178.9076934866,0
+QNTM.US,D,20201008,000000,168.35,175.5,167.817,174.85,2040.1076943478,0
+QNTM.US,D,20201009,000000,175.5,177.593,170.683,175.5,1343.4461551896,0
+QNTM.US,D,20201012,000000,178.1,178.1,169,174.2,787.384616172,0
+QNTM.US,D,20201013,000000,172.25,175.5,170.95,172.25,852.9692316222,0
+QNTM.US,D,20201014,000000,174.85,178.75,165.75,170.3,1742.5230786656,0
+QNTM.US,D,20201015,000000,164.45,170.943,161.2,166.4,1330.6307705614,0
+QNTM.US,D,20201016,000000,143,145.6,133.9,139.1,8542.5692393118,0
+QNTM.US,D,20201019,000000,142.35,145.6,139.75,141.05,2264.3692330336,0
+QNTM.US,D,20201020,000000,140.4,140.64,120.25,126.1,5470.76923624,0
+QNTM.US,D,20201021,000000,130.65,130.65,123.5,126.1,2456.6307716874,0
+QNTM.US,D,20201022,000000,126.1,128.05,113.75,117.65,4978.692312671,0
+QNTM.US,D,20201023,000000,117.234,119.6,114.4,117.65,3525.538465064,0
+QNTM.US,D,20201026,000000,118.3,119.782,114.4,117,2034.1692328034,0
+QNTM.US,D,20201027,000000,118.3,119.6,111.8,114.4,2189.8923098822,0
+QNTM.US,D,20201028,000000,113.75,115.258,100.75,102.7,3492.9384650314,0
+QNTM.US,D,20201029,000000,104,108.621,100.75,100.75,2941.5846183262,0
+QNTM.US,D,20201030,000000,102.7,106.6,89.7,92.3,3961.6461578078,0
+QNTM.US,D,20201102,000000,93.6,93.6,86.45,89.7,3144.1076954518,0
+QNTM.US,D,20201103,000000,93.6,96.2,90.35,92.3,1935.7846173204,0
+QNTM.US,D,20201104,000000,92.3,93.6,84.5,88.4,3885.9538500398,0
+QNTM.US,D,20201105,000000,91,94.9,87.75,93.6,5045.38462043,0
+QNTM.US,D,20201106,000000,102.05,115.7,95.55,98.8,38803.246192649,0
+QNTM.US,D,20201109,000000,107.25,115.05,89.7,96.2,23647.153869801,0
+QNTM.US,D,20201110,000000,92.95,96.278,85.15,90.35,7788.307700096,0
+QNTM.US,D,20201111,000000,91.4225,96.2,87.75,92.95,7173.9384687124,0
+QNTM.US,D,20201112,000000,92.3,92.9435,87.1,90.35,6360.8153909762,0
+QNTM.US,D,20201113,000000,91,102.05,83.2,98.15,49564.015434179,0
+QNTM.US,D,20201116,000000,96.2,96.2,87.75,93.6,14565.230783796,0
+QNTM.US,D,20201117,000000,93.6,93.6,89.05,93.6,6430.4923141228,0
+QNTM.US,D,20201118,000000,92.95,93.6,87.75,89.05,10291.276933368,0
+QNTM.US,D,20201119,000000,90.35,90.35,85.475,88.4,8313.8000083138,0
+QNTM.US,D,20201120,000000,88.4,91,87.1,89.05,7849.7538540036,0
+QNTM.US,D,20201123,000000,89.05,91,85.8,88.4,10289.60001029,0
+QNTM.US,D,20201124,000000,91.364,102.7,89.05,96.85,35791.200035791,0
+QNTM.US,D,20201125,000000,96.85,96.85,92.3,96.2,9858.5230867816,0
+QNTM.US,D,20201127,000000,92.95,100.75,92.3,100.75,17065.307709373,0
+QNTM.US,D,20201130,000000,107.9,154.7,107.9,139.1,261499.13872304,0
+QNTM.US,D,20201201,000000,134.55,135.2,113.75,117,45852.030815083,0
+QNTM.US,D,20201202,000000,120.25,122.2,110.5,118.95,16916.061555378,0
+QNTM.US,D,20201203,000000,120.25,120.25,113.1,118.95,10162.67693324,0
+QNTM.US,D,20201204,000000,120.25,124.8,113.75,122.85,15826.507708134,0
+QNTM.US,D,20201207,000000,124.15,126.75,114.4,115.05,11692.076934769,0
+QNTM.US,D,20201208,000000,117.26,121.719,115.03,120.25,7134.9692379042,0
+QNTM.US,D,20201209,000000,122.2,122.2,108.439,111.15,10856.215395472,0
+QNTM.US,D,20201210,000000,110.5,113.1,106.437,113.1,4354.000004354,0
+QNTM.US,D,20201211,000000,110.5,118.631,110.5,112.45,4890.384620275,0
+QNTM.US,D,20201214,000000,117,121.55,113.1,118.95,11652.969242422,0
+QNTM.US,D,20201215,000000,122.2,123.5,109.2,115.05,14986.969245756,0
+QNTM.US,D,20201216,000000,115.05,135.2,113.75,120.25,33875.646187722,0
+QNTM.US,D,20201217,000000,122.2,122.85,113.1,117.65,5620.6461594668,0
+QNTM.US,D,20201218,000000,117,118.95,113.1,114.4,6470.1076987778,0
+QNTM.US,D,20201221,000000,109.85,114.4,101.4,111.8,8126.615392742,0
+QNTM.US,D,20201222,000000,113.75,114.562,107.25,109.2,4608.5692353778,0
+QNTM.US,D,20201223,000000,110.5,112.794,107.25,110.5,4060.8615425224,0
+QNTM.US,D,20201224,000000,113.1,113.1,107.25,109.85,3271.4000032714,0
+QNTM.US,D,20201228,000000,110.5,110.5,104.65,108.225,3699.3538498532,0
+QNTM.US,D,20201229,000000,105.95,109.2,100.75,102.05,4288.153850442,0
+QNTM.US,D,20201230,000000,103.35,104.65,100.75,103.35,5220.8307744516,0
+QNTM.US,D,20201231,000000,104.65,104.65,101.4,101.4,3174.1846185588,0
+QNTM.US,D,20210104,000000,104.65,108.55,102.05,107.25,6439.5846218242,0
+QNTM.US,D,20210105,000000,107.9,115.05,105.95,113.1,8243.461546705,0
+QNTM.US,D,20210106,000000,117.65,126.1,113.75,115.7,19615.615404231,0
+QNTM.US,D,20210107,000000,121.55,133.25,118.3,126.75,14378.938475917,0
+QNTM.US,D,20210108,000000,129.35,131.3,119.6,124.8,10808.846164655,0
+QNTM.US,D,20210111,000000,122.85,149.5,120.9,139.1,46035.923122959,0
+QNTM.US,D,20210112,000000,141.7,141.7,126.75,130,11427.369242197,0
+QNTM.US,D,20210113,000000,130.65,133.25,124.15,130.65,8905.5538550594,0
+QNTM.US,D,20210114,000000,133.25,141.05,131.3,136.5,11315.430780546,0
+QNTM.US,D,20210115,000000,137.8,142.35,130,134.55,13811.615398427,0
+QNTM.US,D,20210119,000000,139.1,139.75,132.6,139.75,7858.2461617044,0
+QNTM.US,D,20210120,000000,139.75,159.9,139.75,148.85,25449.353871603,0
+QNTM.US,D,20210121,000000,152.75,154.7,143.65,146.25,9389.9692401592,0
+QNTM.US,D,20210122,000000,143,148.2,141.05,148.2,6638.4000066384,0
+QNTM.US,D,20210125,000000,149.5,151.45,140.4,147.55,9784.8923174772,0
+QNTM.US,D,20210126,000000,144.95,148.85,138.125,143.65,8649.0307778798,0
+QNTM.US,D,20210127,000000,130,131.3,115.7,126.1,22276.246176122,0
+QNTM.US,D,20210128,000000,128.7,135.2,124.15,135.2,17729.276940806,0
+QNTM.US,D,20210129,000000,133.9,139.75,125.45,130.65,12810.353858964,0
+QNTM.US,D,20210201,000000,130,136.5,124.8,128.05,10052.538471591,0
+QNTM.US,D,20210202,000000,131.3,139.75,127.4,134.55,23639.092331331,0
+QNTM.US,D,20210203,000000,139.574,178.1,131.95,144.3,364047.33882559,0
+QNTM.US,D,20210204,000000,147.55,149.5,136.5,141.7,60654.276983731,0
+QNTM.US,D,20210205,000000,141.05,146.9,136.825,142.35,36326.538497865,0
+QNTM.US,D,20210208,000000,146.25,158.6,141.7,150.15,69787.215454403,0
+QNTM.US,D,20210209,000000,156,219.05,152.75,189.15,284182.55413034,0
+QNTM.US,D,20210210,000000,240.5,265.85,189.8,251.55,335873.26187433,0
+QNTM.US,D,20210211,000000,281.45,288.6,189.8,199.55,228172.81561279,0
+QNTM.US,D,20210212,000000,195.65,197.424,169.65,183.95,75702.261614164,0
+QNTM.US,D,20210216,000000,193.05,193.7,177.45,183.95,43143.707735451,0
+QNTM.US,D,20210217,000000,180.7,183.3,163.15,172.25,46621.630815852,0
+QNTM.US,D,20210218,000000,177.45,177.45,154.7,156,31448.784646833,0
+QNTM.US,D,20210219,000000,159.25,167.05,156.65,161.85,24110.353870264,0
+QNTM.US,D,20210222,000000,161.85,161.85,144.3,146.9,37985.138499524,0
+QNTM.US,D,20210223,000000,137.15,140.4,130,131.95,37933.092345625,0
+QNTM.US,D,20210224,000000,139.75,148.2,136.5,143.65,23502.261561964,0
+QNTM.US,D,20210225,000000,145.6,148.2,130.65,138.45,23785.492331478,0
+QNTM.US,D,20210226,000000,135.2,140.4,125.45,133.9,24614.200024614,0
+QNTM.US,D,20210301,000000,137.15,138.482,130,134.55,30267.046184113,0
+QNTM.US,D,20210302,000000,138.45,154.05,132.6,134.55,121167.8308904,0
+QNTM.US,D,20210303,000000,134.55,139.75,123.539,126.1,32247.200032247,0
+QNTM.US,D,20210304,000000,123.5,125.274,107.9,115.7,29189.23079842,0
+QNTM.US,D,20210305,000000,117,117,94.25,109.85,28751.076951828,0
+QNTM.US,D,20210308,000000,112.45,120.25,109.85,113.1,29596.753875751,0
+QNTM.US,D,20210309,000000,115.7,127.4,113.75,125.45,41302.215425918,0
+QNTM.US,D,20210310,000000,128.05,131.95,114.4,124.8,65073.092372765,0
+QNTM.US,D,20210311,000000,130.65,135.193,124.15,132.6,56160.276979237,0
+QNTM.US,D,20210312,000000,123.5,135.85,120.9,133.25,30407.000030407,0
+QNTM.US,D,20210315,000000,135.2,139.75,130.65,139.75,30336.307722644,0
+QNTM.US,D,20210316,000000,141.7,143,126.912,134.55,22189.015406804,0
+QNTM.US,D,20210317,000000,185.9,200.85,147.55,155.35,955692.95480185,0
+QNTM.US,D,20210318,000000,146.9,152.75,141.05,144.3,71263.015455878,0
+QNTM.US,D,20210319,000000,141.7,149.5,133.9,146.9,52101.723129025,0
+QNTM.US,D,20210322,000000,142.35,144.3,136.5,139.1,38052.046191898,0
+QNTM.US,D,20210323,000000,135.2,135.843,125.45,128.7,34382.276957459,0
+QNTM.US,D,20210324,000000,131.3,132.6,117,117.65,32730.815417346,0
+QNTM.US,D,20210325,000000,113.75,127.393,111.15,124.15,19339.861557801,0
+QNTM.US,D,20210326,000000,124.8,125.45,117.65,123.5,12458.384627843,0
+QNTM.US,D,20210329,000000,124.15,126.1,117,118.95,12721.90770503,0
+QNTM.US,D,20210330,000000,117,122.2,112.45,122.2,12791.830782023,0
+QNTM.US,D,20210331,000000,120.9,129.343,118.95,124.15,23627.538485166,0
+QNTM.US,D,20210401,000000,128.7,130,120.9,125.45,21726.984637112,0
+QNTM.US,D,20210405,000000,130,130,119.6,124.15,14190.138475729,0
+QNTM.US,D,20210406,000000,123.5,138.45,119.6,128.05,42057.200042057,0
+QNTM.US,D,20210407,000000,128.05,131.82,124.8,128.05,17519.876940597,0
+QNTM.US,D,20210408,000000,126.1,127.4,121.55,126.1,9124.6461629708,0
+QNTM.US,D,20210409,000000,125.45,126.75,122.85,126.1,8452.5846238372,0
+QNTM.US,D,20210412,000000,124.8,124.8,116.35,117.65,10917.953857072,0
+QNTM.US,D,20210413,000000,116.35,119.6,114.4,118.3,9487.2153941026,0
+QNTM.US,D,20210414,000000,115.7,119.6,112.45,115.05,11013.323087936,0
+QNTM.US,D,20210415,000000,115.05,115.7,100.75,103.35,23407.369254177,0
+QNTM.US,D,20210416,000000,101.4,105.3,98.956,101.4,10902.492318595,0
+QNTM.US,D,20210419,000000,103.35,109.2,96.85,104.65,19302.076942379,0
+QNTM.US,D,20210420,000000,105.3,107.25,97.5,101.4,11010.215395626,0
+QNTM.US,D,20210421,000000,100.75,106.6,97.5,106.6,10615.769241385,0
+QNTM.US,D,20210422,000000,109.2,109.2,102.05,104.65,8509.4769315864,0
+QNTM.US,D,20210423,000000,107.9,109.85,104.78,107.25,7900.6769309776,0
+QNTM.US,D,20210426,000000,105.924,114.4,105.924,113.75,11130.553857284,0
+QNTM.US,D,20210427,000000,115.05,115.7,109.85,115.05,7102.6461609488,0
+QNTM.US,D,20210428,000000,116.35,118.3,111.15,118.3,7506.692315199,0
+QNTM.US,D,20210429,000000,120.25,120.25,111.15,115.05,9535.5538556894,0
+QNTM.US,D,20210430,000000,115.7,120.9,111.8,117,17186.061555648,0
+QNTM.US,D,20210503,000000,120.9,120.9,111.15,117,9741.9846251266,0
+QNTM.US,D,20210504,000000,118.3,118.378,106.275,115.05,12061.200012061,0
+QNTM.US,D,20210505,000000,110.5,113.1,108.55,113.1,10826.230780057,0
+QNTM.US,D,20210506,000000,113.1,113.1,102.583,103.35,13263.44616711,0
+QNTM.US,D,20210507,000000,107.25,110.5,105.085,110.5,5423.153851577,0
+QNTM.US,D,20210510,000000,110.5,111.8,101.4,102.7,11749.03078098,0
+QNTM.US,D,20210511,000000,100.75,113.1,99.307,111.15,10999.507703307,0
+QNTM.US,D,20210512,000000,109.46,111.8,104.65,107.25,9366.0615478276,0
+QNTM.US,D,20210513,000000,111.8,111.8,101.4,105.3,9751.153855905,0
+QNTM.US,D,20210514,000000,106.6,109.57,105.3,109.2,5406.8000054068,0
+QNTM.US,D,20210517,000000,109.85,114.4,107.711,112.45,8296.1692390654,0
+QNTM.US,D,20210518,000000,112.547,114.4,111.8,113.75,4309.1692350784,0
+QNTM.US,D,20210519,000000,113.1,113.1,107.25,109.2,6007.5076983152,0
+QNTM.US,D,20210520,000000,111.15,113.1,109.2,111.8,3454.5230803776,0
+QNTM.US,D,20210521,000000,111.15,114.4,109.2,110.5,6723.3230836464,0
+QNTM.US,D,20210524,000000,110.5,111.15,107.25,109.2,3406.7076957144,0
+QNTM.US,D,20210525,000000,108.55,111.15,107.406,109.85,5996.3692367656,0
+QNTM.US,D,20210526,000000,109.453,113.1,109.2,112.45,5173.8615436354,0
+QNTM.US,D,20210527,000000,112.45,115.05,109.85,113.1,5785.7846211704,0
+QNTM.US,D,20210528,000000,112.45,117.65,111.364,115.05,7624.0461614702,0
+QNTM.US,D,20210601,000000,117,119.6,113.1,115.7,5859.4307750902,0
+QNTM.US,D,20210602,000000,116.35,119.6,114.4,119.6,8263.9077005716,0
+QNTM.US,D,20210603,000000,120.9,146.25,119.6,138.45,47777.400047777,0
+QNTM.US,D,20210604,000000,135.85,137.15,123.5,123.5,12420.030781651,0
+QNTM.US,D,20210607,000000,126.1,133.25,123.5,130,11935.476935012,0
+QNTM.US,D,20210608,000000,131.95,132.6,123.5,126.1,7294.1230842172,0
+QNTM.US,D,20210609,000000,128.7,131.3,125.45,129.35,8839.0153934544,0
+QNTM.US,D,20210610,000000,128.7,129.35,121.55,126.75,6890.5692376598,0
+QNTM.US,D,20210611,000000,128.03,128.03,123.753,126.1,3081.1384646196,0
+QNTM.US,D,20210614,000000,127.4,130,122.85,126.1,7024.4923147168,0
+QNTM.US,D,20210615,000000,124,127.4,118.95,120.25,5154.4923128468,0
+QNTM.US,D,20210616,000000,119.6,122.85,117.65,119.6,2733.6461565798,0
+QNTM.US,D,20210617,000000,121.329,123.5,118.3,122.2,2993.9076953016,0
+QNTM.US,D,20210618,000000,121.55,124.15,117.65,118.95,3604.1384651426,0
+QNTM.US,D,20210621,000000,118.95,120.25,114.4,116.35,4424.4769275014,0
+QNTM.US,D,20210622,000000,118.3,120.25,114.4,118.95,3091.2153877066,0
+QNTM.US,D,20210623,000000,120.25,120.9,117,120.25,3350.8923110432,0
+QNTM.US,D,20210624,000000,118.3,120.822,117,117,3435.7538495896,0
+QNTM.US,D,20210625,000000,119.892,120.25,115.7,118.95,2802.1230797252,0
+QNTM.US,D,20210628,000000,117.975,118.95,117,117,3330.2000033302,0
+QNTM.US,D,20210629,000000,117,119.6,113.75,114.4,4390.9076966986,0
+QNTM.US,D,20210630,000000,114.218,115.05,107.9,113.1,4176.9384657154,0
+QNTM.US,D,20210701,000000,113.834,113.834,108.55,111.15,2830.615387446,0
+QNTM.US,D,20210702,000000,111.15,113.75,110.5,111.8,2066.0307712968,0
+QNTM.US,D,20210706,000000,110.5,113.1,104,106.6,7502.9538536568,0
+QNTM.US,D,20210707,000000,106.6,107.243,101.4,106.6,4828.8153894442,0
+QNTM.US,D,20210708,000000,104,107.25,103.051,106.6,3098.5076954062,0
+QNTM.US,D,20210709,000000,109.135,109.85,104.65,109.2,2325.615386941,0
+QNTM.US,D,20210712,000000,108.55,109.2,105.956,107.25,2114.2000021142,0
+QNTM.US,D,20210713,000000,106.717,107.25,104,104.65,2805.8615412674,0
+QNTM.US,D,20210714,000000,105.95,105.95,97.5,99.45,6520.2461603664,0
+QNTM.US,D,20210715,000000,102.05,102.05,96.85,99.45,5402.8307746336,0
+QNTM.US,D,20210716,000000,102.05,103.35,96.85,100.75,4504.230773735,0
+QNTM.US,D,20210719,000000,98.15,99.45,95.55,98.15,3656.461542118,0
+QNTM.US,D,20210720,000000,97.8185,102.05,96.85,101.4,2593.5076949012,0
+QNTM.US,D,20210721,000000,103.35,104.65,100.75,103.35,2416.3538485702,0
+QNTM.US,D,20210722,000000,102.7,105.56,100.75,104,4352.153850506,0
+QNTM.US,D,20210723,000000,104,107.237,102.7,104.65,6467.4461603136,0
+QNTM.US,D,20210726,000000,105.95,108.55,104,105.95,4334.538465873,0
+QNTM.US,D,20210727,000000,103.025,108.55,101.4,105.95,4958.923081882,0
+QNTM.US,D,20210728,000000,107.25,112.45,104.65,111.15,5668.1692364374,0
+QNTM.US,D,20210729,000000,110.5,112.45,107.9,111.15,1898.1692326674,0
+QNTM.US,D,20210730,000000,109.85,113.75,107.9,113.75,2602.2153872176,0
+QNTM.US,D,20210802,000000,112.45,112.45,108.55,109.2,2584.9846179696,0
+QNTM.US,D,20210803,000000,109.85,110.5,108.55,110.5,1755.7384632942,0
+QNTM.US,D,20210804,000000,110.5,110.5,105.95,107.25,2511.769233281,0
+QNTM.US,D,20210805,000000,107.25,110.5,106.866,109.85,1269.1846166538,0
+QNTM.US,D,20210806,000000,109.85,110.5,104,110.5,4192.7076965004,0
+QNTM.US,D,20210809,000000,109.551,109.85,105.95,109.2,2018.2615404798,0
+QNTM.US,D,20210810,000000,107.185,109.2,105.397,107.25,2503.461540965,0
+QNTM.US,D,20210811,000000,107.035,108.55,105.209,105.95,1491.8615399534,0
+QNTM.US,D,20210812,000000,106.6,106.6,103.35,105.95,2526.076925603,0
+QNTM.US,D,20210813,000000,104.026,106.6,102.7,102.7,2460.4769255374,0
+QNTM.US,D,20210816,000000,101.4,103.35,96.85,99.45,4624.5230815476,0
+QNTM.US,D,20210817,000000,98.8,100.75,98.15,99.45,2289.8000022898,0
+QNTM.US,D,20210818,000000,98.8,102.05,97.5,99.45,1880.538463419,0
+QNTM.US,D,20210819,000000,98.8,99.242,96.2,96.85,2272.5692330418,0
+QNTM.US,D,20210820,000000,96.408,102.7,94.9,100.75,3152.000003152,0
+QNTM.US,D,20210823,000000,101.4,108.55,100.665,107.9,2447.4461562936,0
+QNTM.US,D,20210824,000000,109.2,115.05,106.6,111.8,11861.384627246,0
+QNTM.US,D,20210825,000000,114.4,126.1,113.1,119.6,29705.861568167,0
+QNTM.US,D,20210826,000000,122.2,124.15,113.1,117,6903.461545365,0
+QNTM.US,D,20210827,000000,117.65,121.55,117,119.6,4233.7076965414,0
+QNTM.US,D,20210830,000000,121.55,122.85,115.05,118.95,4975.5230818986,0
+QNTM.US,D,20210831,000000,117,120.25,115.05,118.95,3779.8153883952,0
+QNTM.US,D,20210901,000000,119.6,120.25,115.05,116.35,2263.692309956,0
+QNTM.US,D,20210902,000000,115.7,120.25,114.4,117,3597.1846189818,0
+QNTM.US,D,20210903,000000,117,118.3,114.4,117.65,2406.4153870218,0
+QNTM.US,D,20210907,000000,117.65,118.293,113.75,113.75,2200.7384637392,0
+QNTM.US,D,20210908,000000,113.75,115.7,107.9,107.9,3309.7076956174,0
+QNTM.US,D,20210909,000000,112.333,112.45,107.9,110.5,1362.6615398242,0
+QNTM.US,D,20210910,000000,110.5,112.261,109.2,110.5,2204.5692329738,0
+QNTM.US,D,20210913,000000,111.15,111.15,106.6,107.25,2730.1846181148,0
+QNTM.US,D,20210914,000000,107.9,108.348,102.05,103.35,3516.2615419778,0
+QNTM.US,D,20210915,000000,102.05,115.7,100.75,109.2,14848.984630234,0
+QNTM.US,D,20210916,000000,108.55,110.493,102.7,105.3,5483.0307747138,0
+QNTM.US,D,20210917,000000,104,107.9,99.45,100.75,7325.7230842488,0
+QNTM.US,D,20210920,000000,99.45,99.45,92.3,94.25,12024.338473563,0
+QNTM.US,D,20210921,000000,97.5,102.05,94.9,101.4,8458.7230853818,0
+QNTM.US,D,20210922,000000,101.562,101.725,97.5,100.1,3181.5076954892,0
+QNTM.US,D,20210923,000000,101.4,101.4,96.85,98.8,4712.8615431744,0
+QNTM.US,D,20210924,000000,96.85,105.3,96.85,100.1,9463.5846248482,0
+QNTM.US,D,20210927,000000,101.4,110.5,100.1,103.35,11201.553857355,0
+QNTM.US,D,20210928,000000,102.05,104,98.8,102.7,5059.3692358286,0
+QNTM.US,D,20210929,000000,101.4,105.293,98.8065,100.1,5054.0153896694,0
+QNTM.US,D,20210930,000000,103.35,103.35,99.45,102.7,2228.8307714596,0
+QNTM.US,D,20211001,000000,102.7,103.35,100.1,100.75,2933.07692601,0
+QNTM.US,D,20211004,000000,100.75,100.756,95.212,95.55,4533.2923122256,0
+QNTM.US,D,20211005,000000,96.2,101.4,94.25,96.2,10437.723087361,0
+QNTM.US,D,20211006,000000,96.85,97.5,92.95,94.9,3747.69231144,0
+QNTM.US,D,20211007,000000,96.85,100.75,94.9,96.85,6178.4461600246,0
+QNTM.US,D,20211008,000000,96.85,97.5,93.7495,94.9,2044.7076943524,0
+QNTM.US,D,20211011,000000,98.15,98.15,94.9,94.9,1678.7384632172,0
+QNTM.US,D,20211012,000000,94.9,97.5,94.2565,96.85,1921.384617306,0
+QNTM.US,D,20211013,000000,95.55,97.5,94.9,96.2,1424.692309117,0
+QNTM.US,D,20211014,000000,93.6,96.85,93.6,93.6,2696.769233466,0
+QNTM.US,D,20211015,000000,93.6,96.2,92.95,92.95,3030.2153876456,0
+QNTM.US,D,20211018,000000,93.6,94.666,91,92.3,2750.4153873658,0
+QNTM.US,D,20211019,000000,95.55,101.4,93.6,100.1,17685.369248455,0
+QNTM.US,D,20211020,000000,101.4,101.582,98.15,99.45,8920.7230858438,0
+QNTM.US,D,20211021,000000,98.15,100.1,96.85,96.85,4126.5230810496,0
+QNTM.US,D,20211022,000000,95.55,97.5,91.65,92.95,8492.9692392622,0
+QNTM.US,D,20211025,000000,93.6,93.6,91,91,4181.000004181,0
+QNTM.US,D,20211026,000000,93.6,93.6,91,92.3,2782.0461566282,0
+QNTM.US,D,20211027,000000,91.65,92.95,88.4,89.7,3758.4461576046,0
+QNTM.US,D,20211028,000000,88.4,91.65,87.906,90.35,2296.5846176812,0
+QNTM.US,D,20211029,000000,89.7,91.65,87.1,90.35,4377.3538505312,0
+QNTM.US,D,20211101,000000,89.7,92.2935,89.7,90.35,4030.8153886462,0
+QNTM.US,D,20211102,000000,91.65,93.041,89.284,91.65,3103.4769261804,0
+QNTM.US,D,20211103,000000,91.65,92.95,90.35,92.3,3781.9076960896,0
+QNTM.US,D,20211104,000000,92.833,96.2,91,96.2,5331.7846207164,0
+QNTM.US,D,20211105,000000,97.5,102.05,93.6,99.45,11814.24616566,0
+QNTM.US,D,20211108,000000,99.45,100.75,98.15,100.1,6710.8769297878,0
+QNTM.US,D,20211109,000000,98.8,101.4,96.2,100.75,5587.8153902032,0
+QNTM.US,D,20211110,000000,100.1,100.75,94.9,95.55,3384.7230803078,0
+QNTM.US,D,20211111,000000,94.25,97.5,93.6,96.85,2546.9846179316,0
+QNTM.US,D,20211112,000000,94.9,100.75,94.9,100.75,10599.123087522,0
+QNTM.US,D,20211115,000000,99.45,104,99.45,102.7,9757.9538559118,0
+QNTM.US,D,20211116,000000,102.7,105.3,98.8,102.7,5657.9846210426,0
+QNTM.US,D,20211117,000000,100.1,106.275,100.1,105.95,10854.630780085,0
+QNTM.US,D,20211118,000000,102.7,102.7,94.9,96.2,3626.4153882418,0
+QNTM.US,D,20211119,000000,96.2,97.331,95.55,96.2,2329.1230792522,0
+QNTM.US,D,20211122,000000,96.2,96.2,87.1,88.4,6012.9846213976,0
+QNTM.US,D,20211123,000000,89.05,89.7,86.45,89.7,2521.6769255986,0
+QNTM.US,D,20211124,000000,89.7,89.7,86.45,88.4,1786.4153864018,0
+QNTM.US,D,20211126,000000,88.4,89.05,85.15,86.45,3452.0153880674,0
+QNTM.US,D,20211129,000000,87.1,87.75,83.85,83.85,2566.1076948738,0
+QNTM.US,D,20211130,000000,85.15,85.8,77.3565,78,13427.49232112,0
+QNTM.US,D,20211201,000000,81.25,81.25,73.4565,76.05,3957.8307731886,0
+QNTM.US,D,20211202,000000,77.35,84.396,76.05,82.55,5640.76923641,0
+QNTM.US,D,20211203,000000,84.5,84.5,74.1,74.75,4898.000004898,0
+QNTM.US,D,20211206,000000,74.75,75.79,72.15,74.75,3374.076926451,0
+QNTM.US,D,20211207,000000,74.75,78,73.45,74.75,3954.2923116466,0
+QNTM.US,D,20211208,000000,76.7,82.55,76.05,81.25,3969.4000039694,0
+QNTM.US,D,20211209,000000,82.55,82.55,79.807,80.6,3499.6000034996,0
+QNTM.US,D,20211210,000000,80.6,81.9,78,78.65,1947.076925024,0
+QNTM.US,D,20211213,000000,78,81.822,74.75,76.7,4562.6461584088,0
+QNTM.US,D,20211214,000000,78,78,72.8,74.1,2692.7538488466,0
+QNTM.US,D,20211215,000000,73.45,74.1,69.55,73.45,3559.5846189442,0
+QNTM.US,D,20211216,000000,74.75,76.7,71.5,72.15,1865.7230787888,0
+QNTM.US,D,20211217,000000,70.85,71.5,68.393,68.9,2571.5230794946,0
+QNTM.US,D,20211220,000000,68.978,70.2,66.3,66.3,2209.9538483638,0
+QNTM.US,D,20211221,000000,65.65,69.55,65.65,68.9,3318.6615417802,0
+QNTM.US,D,20211222,000000,68.25,69.55,66.95,68.9,1879.8615403414,0
+QNTM.US,D,20211223,000000,68.9,69.55,65,66.95,4552.6461583988,0
+QNTM.US,D,20211227,000000,66.3,66.807,62.4065,62.452,6000.8923136932,0
+QNTM.US,D,20211228,000000,62.452,66.3,59.8,63.8495,6851.4153914668,0
+QNTM.US,D,20211229,000000,63.7,67.6,62.4,63.8821,3387.1076956948,0
+QNTM.US,D,20211230,000000,68.25,71.5,66.95,67.6,7650.4923153428,0
+QNTM.US,D,20211231,000000,68.9,70.85,66.3,66.3,2940.1384644786,0
+QNTM.US,D,20220103,000000,69.55,70.85,66.95,69.55,1796.538463335,0
+QNTM.US,D,20220104,000000,71.5,71.5,68.575,71.5,1550.5230784736,0
+QNTM.US,D,20220105,000000,72.15,72.15,67.6,68.25,3326.5846187112,0
+QNTM.US,D,20220106,000000,68.25,69.55,65.65,66.3,1506.3230784294,0
+QNTM.US,D,20220107,000000,66.95,68.0745,65.65,67.6,835.9692316052,0
+QNTM.US,D,20220110,000000,67.6,67.6,65.65,66.3,1352.5538475064,0
+QNTM.US,D,20220111,000000,65.65,68.9,65,67.86,962.8307701936,0
+QNTM.US,D,20220112,000000,67.6,70.85,67.6,67.6,2021.1384635596,0
+QNTM.US,D,20220113,000000,66.3,70.2,66.3,68.25,1343.9384628824,0
+QNTM.US,D,20220114,000000,69.55,69.55,65,66.95,2466.7384640052,0
+QNTM.US,D,20220118,000000,65,68.25,63.7,67.6,1603.3692323726,0
+QNTM.US,D,20220119,000000,68.25,68.25,66.3,66.95,895.2153855106,0
+QNTM.US,D,20220120,000000,66.95,66.95,65.65,66.3,1300.9384628394,0
+QNTM.US,D,20220121,000000,64.35,66.1505,60.45,60.45,2642.6615411042,0
+QNTM.US,D,20220124,000000,58.5,59.1499,53.6315,58.279,3704.5538498584,0
+QNTM.US,D,20220125,000000,58.3115,58.435,54.925,58.435,2877.7076951854,0
+QNTM.US,D,20220126,000000,61.1,61.1,57.2585,58.5,1157.9692319272,0
+QNTM.US,D,20220127,000000,60.177,60.177,56.55,56.8685,754.1076930618,0
+QNTM.US,D,20220128,000000,56.875,59.137,52.65,54.6,2503.4153871188,0
+QNTM.US,D,20220131,000000,57.291,57.5055,55.2501,57.2,1388.9538475428,0
+QNTM.US,D,20220201,000000,57.2,58.5,54.6,55.9195,1828.4923095208,0
+QNTM.US,D,20220202,000000,57.2,58.5,55.003,55.5035,1353.6307705844,0
+QNTM.US,D,20220203,000000,55.5035,55.9,52.65,53.755,1614.2000016142,0
+QNTM.US,D,20220204,000000,53.3,57.1285,52.65,54.015,1848.3230787714,0
+QNTM.US,D,20220207,000000,52.7215,56.55,52,56.355,2468.2923101606,0
+QNTM.US,D,20220208,000000,55.6855,56.55,53.56,54.7495,2073.4461559196,0
+QNTM.US,D,20220209,000000,55.9,57.135,54.6,55.9065,1754.2615402158,0
+QNTM.US,D,20220210,000000,58.5,58.5,55.9,56.8945,2475.769233245,0
+QNTM.US,D,20220211,000000,56.095,57.2,53.3,55.25,2664.2923103566,0
+QNTM.US,D,20220214,000000,53.3,57.2,53.3,54.288,702.1692314714,0
+QNTM.US,D,20220215,000000,53.3845,55.2695,53.3585,54.6,1114.538462653,0
+QNTM.US,D,20220216,000000,55.913,55.913,53.495,54.4895,6396.3538525502,0
+QNTM.US,D,20220217,000000,55.25,55.9,53.7518,55.8675,992.6307702234,0
+QNTM.US,D,20220218,000000,54.6,55.25,53.3,53.3,1531.000001531,0
+QNTM.US,D,20220222,000000,53.144,58.877,52.65,57.2,3628.1230805512,0
+QNTM.US,D,20220223,000000,60.06,60.45,56.55,59.1435,2291.692309984,0
+QNTM.US,D,20220224,000000,56.927,58.4934,54.6,57.2,2555.2923102476,0
+QNTM.US,D,20220225,000000,58.292,71.5,58.292,70.85,8701.9538548558,0
+QNTM.US,D,20220228,000000,70.85,70.85,65.65,68.25,3148.2153877636,0
+QNTM.US,D,20220301,000000,65.65,68.9,65.65,65.65,2157.6307713884,0
+QNTM.US,D,20220302,000000,67.6,67.6,65.65,67.6,2157.538463696,0
+QNTM.US,D,20220303,000000,66.3,68.25,65.65,66.3,974.9384625134,0
+QNTM.US,D,20220304,000000,65,66.3,63.7,65.65,1114.7846164994,0
+QNTM.US,D,20220307,000000,65,65.65,63.8625,64.415,1786.6461556328,0
+QNTM.US,D,20220308,000000,63.687,65.65,63.687,64.35,1201.6000012016,0
+QNTM.US,D,20220309,000000,64.35,68.25,63.6935,66.3,2931.153849085,0
+QNTM.US,D,20220310,000000,64.35,68.1265,63.96,63.96,1631.0615400926,0
+QNTM.US,D,20220311,000000,63.7,64.35,58.565,59.15,1848.076924925,0
+QNTM.US,D,20220314,000000,59.137,60.8074,57.2,57.6745,1300.153847454,0
+QNTM.US,D,20220315,000000,57.2,57.8435,52.663,54.3855,3083.8769261608,0
+QNTM.US,D,20220316,000000,53.95,55.0679,52.715,53.9565,2807.4000028074,0
+QNTM.US,D,20220317,000000,54.275,55.237,52,54.5967,2167.923079091,0
+QNTM.US,D,20220318,000000,54.6,56.485,52.9907,55.2175,2564.6769256416,0
+QNTM.US,D,20220321,000000,56.55,56.55,53.729,54.2815,1781.8923094742,0
+QNTM.US,D,20220322,000000,55.146,55.25,53.3065,53.95,1343.0923090354,0
+QNTM.US,D,20220323,000000,57.2,61.1,53.625,55.5295,3181.153849335,0
+QNTM.US,D,20220324,000000,55.25,59.774,53.625,58.2335,10222.461548684,0
+QNTM.US,D,20220325,000000,60.4565,68.25,56.55,68.25,11804.476934881,0
+QNTM.US,D,20220328,000000,65.65,65.65,59.1501,61.6687,7394.0307766248,0
+QNTM.US,D,20220329,000000,57.85,63.3685,57.85,59.6245,3226.4000032264,0
+QNTM.US,D,20220330,000000,59.8,63.05,58.175,58.5,4561.461543023,0
+QNTM.US,D,20220331,000000,58.4935,59.566,55.9,56.2832,3574.230772805,0
+QNTM.US,D,20220401,000000,56.485,62.4,55.9,61.7435,4256.6307734874,0
+QNTM.US,D,20220404,000000,66.3,66.3,58.695,58.695,2557.4923102498,0
+QNTM.US,D,20220405,000000,56.5305,60.7164,56.5305,56.55,1991.769232761,0
+QNTM.US,D,20220406,000000,55.9585,58.4999,54.6,55.575,1486.2153861016,0
+QNTM.US,D,20220407,000000,55.575,57.85,55.575,56.459,1187.615385803,0
+QNTM.US,D,20220408,000000,58.4675,58.5,56.524,58.279,1389.615386005,0
+QNTM.US,D,20220411,000000,60.06,62.4,57.2065,61.1,3069.8000030698,0
+QNTM.US,D,20220412,000000,59.1565,65,59.1565,63.505,2467.9076947756,0
+QNTM.US,D,20220413,000000,64.35,67.6,63.5115,67.6,3354.923080278,0
+QNTM.US,D,20220414,000000,67.6,68.9,66.326,68.25,2295.769233065,0
+QNTM.US,D,20220418,000000,67.6,68.9,65.65,67.6,1786.9076940946,0
+QNTM.US,D,20220419,000000,70.85,72.15,68.2695,71.5,4134.1846195188,0
+QNTM.US,D,20220420,000000,70.85,72.15,68.9,69.55,3192.9384647314,0
+QNTM.US,D,20220421,000000,69.55,72.15,65.65,66.95,1513.8000015138,0
+QNTM.US,D,20220422,000000,68.25,68.25,65,65.65,1242.7538473966,0
+QNTM.US,D,20220425,000000,64.35,65,61.7501,62.3935,2122.9538482768,0
+QNTM.US,D,20220426,000000,59.8,62.3935,57.85,57.85,1670.846155517,0
+QNTM.US,D,20220427,000000,58.1295,63.7,58.0645,60.567,1452.8923091452,0
+QNTM.US,D,20220428,000000,61.0805,67.6,60.4565,64.883,2751.000002751,0
+QNTM.US,D,20220429,000000,64.35,66.3,64.35,65.65,1395.0307706258,0
+QNTM.US,D,20220502,000000,67.6,67.6,63.7,64.35,697.4153853128,0
+QNTM.US,D,20220503,000000,62.4,65.65,62.4,64.22,748.2000007482,0
+QNTM.US,D,20220504,000000,63.7,65,63.05,64.35,776.2000007762,0
+QNTM.US,D,20220505,000000,65.65,65.65,63.3165,63.752,792.6615392542,0
+QNTM.US,D,20220506,000000,64.35,64.35,61.75,61.8345,1648.923078572,0
+QNTM.US,D,20220509,000000,61.1,61.75,55.718,55.9585,2388.0923100804,0
+QNTM.US,D,20220510,000000,56.953,59.15,56.2316,56.55,1677.6307709084,0
+QNTM.US,D,20220511,000000,58.5,58.6625,54.639,54.704,1437.0307706678,0
+QNTM.US,D,20220512,000000,53.43,54.5935,52.6955,53.2935,1043.000001043,0
+QNTM.US,D,20220513,000000,54.951,59.4945,53.1635,57.343,777.8769238548,0
+QNTM.US,D,20220516,000000,58.5,59.553,55.9001,57.2975,1451.6769245286,0
+QNTM.US,D,20220517,000000,57.2975,61.75,57.2001,60.32,1125.9846165106,0
+QNTM.US,D,20220518,000000,61.282,62.3935,57.8175,58.2725,816.5692315858,0
+QNTM.US,D,20220519,000000,57.2,60.5865,56.5696,59.956,1174.846155021,0
+QNTM.US,D,20220520,000000,58.994,60.944,57.85,58.5,582.9538467368,0
+QNTM.US,D,20220523,000000,58.5,60.45,53.9501,55.9455,1210.6769242876,0
+QNTM.US,D,20220524,000000,56.8555,60.45,56.1015,57.2,580.8615390424,0
+QNTM.US,D,20220525,000000,57.915,59.1565,55.9,57.5445,1024.6615394862,0
+QNTM.US,D,20220526,000000,57.2,67.6,56.5565,63.5115,4179.5076964872,0
+QNTM.US,D,20220527,000000,65,66.9435,63.7065,65.65,1338.8769244158,0
+QNTM.US,D,20220531,000000,64.935,65.65,61.75,63.687,939.4000009394,0
+QNTM.US,D,20220601,000000,63.7,63.7065,62.79,63.531,447.0615389086,0
+QNTM.US,D,20220602,000000,61.75,63.7,61.75,63.349,533.7230774568,0
+QNTM.US,D,20220603,000000,61.3925,67.2165,61.3925,66.95,558.0615390196,0
+QNTM.US,D,20220606,000000,68.25,68.25,63.44,64.129,855.1230777782,0
+QNTM.US,D,20220607,000000,62.4,66.3,62.4,66.3,560.0153851754,0
+QNTM.US,D,20220608,000000,64.1615,66.95,63.7,65,1235.3230781584,0
+QNTM.US,D,20220609,000000,64.35,64.831,62.5625,62.725,582.3230775054,0
+QNTM.US,D,20220610,000000,62.4,62.4,59.059,61.841,291.2461541374,0
+QNTM.US,D,20220613,000000,59.514,60.1965,56.875,58.721,963.8153855792,0
+QNTM.US,D,20220614,000000,55.9,57.1935,53.6575,54.2685,2066.846155913,0
+QNTM.US,D,20220615,000000,52.65,55.0452,47.2875,51.6815,2483.230771714,0
+QNTM.US,D,20220616,000000,52,52.6435,50.713,50.7195,547.1230774702,0
+QNTM.US,D,20220617,000000,52,53.4755,50.7,52,998.9692317682,0
+QNTM.US,D,20220621,000000,52,55.25,49.4065,53.3,989.4461548356,0
+QNTM.US,D,20220622,000000,53.3,59.0915,51.6815,55.978,1372.6000013726,0
+QNTM.US,D,20220623,000000,58.0125,58.5,52.65,53.95,1281.8923089742,0
+QNTM.US,D,20220624,000000,56.6475,58.5,45.1555,52.65,3106.4461569526,0
+QNTM.US,D,20220627,000000,51.3435,53.989,51.3435,52.013,936.6461547828,0
+QNTM.US,D,20220628,000000,52.65,53.963,51.87,52,727.4461545736,0
+QNTM.US,D,20220629,000000,52,54.8015,50.1345,52,430.6000004306,0
+QNTM.US,D,20220630,000000,52.5525,52.5525,47.9571,51.35,816.1846162008,0
+QNTM.US,D,20220701,000000,50.7,51.9934,49.4,50.7,589.3384621278,0
+QNTM.US,D,20220705,000000,50.05,52,50.05,51.7335,1440.7230783638,0
+QNTM.US,D,20220706,000000,52,52.0845,49.4521,50.7845,961.8000009618,0
+QNTM.US,D,20220707,000000,50.778,57.2,50.778,52.6371,1649.615386265,0
+QNTM.US,D,20220708,000000,52.65,53.9824,51.4346,52.7085,485.3384620238,0
+QNTM.US,D,20220711,000000,53.937,54.587,52.0325,53.95,225.3384617638,0
+QNTM.US,D,20220712,000000,55.25,55.25,52.7475,53.8005,496.692308189,0
+QNTM.US,D,20220713,000000,52.377,54.6,52.377,54.2815,431.8307696626,0
+QNTM.US,D,20220714,000000,53.6965,61.1,53.3001,61.1,2399.1846177838,0
+QNTM.US,D,20220715,000000,62.4325,64.35,58.6495,64.35,1564.6307707954,0
+QNTM.US,D,20220718,000000,63.7,66.3,62.4,66.3,3678.923080602,0
+QNTM.US,D,20220719,000000,65.65,65.65,58.3115,60.6255,1236.6769243136,0
+QNTM.US,D,20220720,000000,59.8,62.3675,58.8315,58.8315,1084.7538472386,0
+QNTM.US,D,20220721,000000,58.5,60.45,57.8435,59.787,364.3384619028,0
+QNTM.US,D,20220722,000000,56.7125,60.7945,56.7125,59.085,637.0307698678,0
+QNTM.US,D,20220725,000000,59.15,60.632,57.9345,57.9345,487.5846158722,0
+QNTM.US,D,20220726,000000,58.5,58.5,57.2065,57.421,443.5538465974,0
+QNTM.US,D,20220727,000000,59.15,59.15,56.7971,57.2845,367.615384983,0
+QNTM.US,D,20220728,000000,57.005,61.997,56.8815,60.7945,576.538462115,0
+QNTM.US,D,20220729,000000,59.1435,61.425,58.5,58.5,596.5230775196,0
+QNTM.US,D,20220801,000000,61.425,61.867,55.9845,56.901,634.9846160196,0
+QNTM.US,D,20220802,000000,56.9725,59.15,56.9725,57.33,597.076923674,0
+QNTM.US,D,20220803,000000,57.3235,60.45,56.55,59.3905,515.7230774388,0
+QNTM.US,D,20220804,000000,56.875,61.1455,56.875,58.5,490.153846644,0
+QNTM.US,D,20220805,000000,59.8,63.05,58.0645,62.4,618.0307698488,0
+QNTM.US,D,20220808,000000,63.1215,64.324,60.892,63.687,1019.3692317886,0
+QNTM.US,D,20220809,000000,64.974,64.974,60.6125,62.725,532.8923082252,0
+QNTM.US,D,20220810,000000,63.05,63.375,60.0015,60.45,573.7538467276,0
+QNTM.US,D,20220811,000000,61.75,63.05,60.45,62.4,503.5076928112,0
+QNTM.US,D,20220812,000000,62.4,65.65,61.139,65,1547.4307707782,0
+QNTM.US,D,20220815,000000,62.114,66.3,62.114,65,1910.76923268,0
+QNTM.US,D,20220816,000000,63.7,65,61.75,63.6935,624.000000624,0
+QNTM.US,D,20220817,000000,61.75,64.415,61.438,62.6802,451.8769235288,0
+QNTM.US,D,20220818,000000,61.2235,65.65,61.1,65,1188.923078112,0
+QNTM.US,D,20220819,000000,62.4,63.7,60.84,61.5907,493.5846158782,0
+QNTM.US,D,20220822,000000,59.8,62.3935,57.9345,60.9245,700.4461545466,0
+QNTM.US,D,20220823,000000,59.15,62.4,58.734,59.8,597.384615982,0
+QNTM.US,D,20220824,000000,59.202,61.1142,58.409,59.2475,590.2461544364,0
+QNTM.US,D,20220825,000000,59.1565,60.4629,57.9151,60.2745,312.000000312,0
+QNTM.US,D,20220826,000000,58.8575,61.555,58.5526,60.775,1065.7076933734,0
+QNTM.US,D,20220829,000000,60.7425,63.05,59.3516,61.75,385.9846157706,0
+QNTM.US,D,20220830,000000,62.0685,62.0685,58.8315,59.8,490.1846158748,0
+QNTM.US,D,20220831,000000,59.15,61.5159,59.0396,59.0915,421.6000004216,0
+QNTM.US,D,20220901,000000,57.85,61.594,55.133,56.55,1019.3692317886,0
+QNTM.US,D,20220902,000000,57.2,59.15,56.42,57.85,440.7230773638,0
+QNTM.US,D,20220906,000000,58.0125,59.15,55.3099,57.2585,827.1692315964,0
+QNTM.US,D,20220907,000000,56.966,61.0935,56.238,60.45,1058.1230779812,0
+QNTM.US,D,20220908,000000,58.6885,60.0405,56.875,60.0405,335.1846157198,0
+QNTM.US,D,20220909,000000,60.0405,61.1,57.2,59.6245,2483.923079407,0
+QNTM.US,D,20220912,000000,60.3265,61.1,57.2066,59.8,829.2461546754,0
+QNTM.US,D,20220913,000000,57.85,61.1,57.85,58.539,439.0615389006,0
+QNTM.US,D,20220914,000000,57.8565,59.15,57.2845,58.4935,408.1846157928,0
+QNTM.US,D,20220915,000000,58.825,58.981,57.2,57.2845,558.2153851736,0
+QNTM.US,D,20220916,000000,57.2845,58.4935,55.25,57.85,616.5230775396,0
+QNTM.US,D,20220919,000000,57.85,59.8845,55.3996,58.6041,902.6615393642,0
+QNTM.US,D,20220920,000000,58.7145,58.7145,56.1145,58.656,612.000000612,0
+QNTM.US,D,20220921,000000,56.9075,58.7599,56.6345,58.4934,715.6000007156,0
+QNTM.US,D,20220922,000000,56.55,57.1935,54.8665,55.2565,698.6000006986,0
+QNTM.US,D,20220923,000000,55.2565,55.8935,51.35,53.95,1604.6769246816,0
+QNTM.US,D,20220926,000000,52,61.1,51.6035,61.1,1495.4000014954,0
+QNTM.US,D,20220927,000000,59.8,61.1,52.6566,56.8555,758.2000007582,0
+QNTM.US,D,20220928,000000,55.25,57.2,53.95,54.6,1747.6615402092,0
+QNTM.US,D,20220929,000000,53.885,54.9185,51.35,53.3846,320.8000003208,0
+QNTM.US,D,20220930,000000,52.65,55.25,52.65,53.625,458.8615389204,0
+QNTM.US,D,20221003,000000,55.25,55.25,52.65,55.055,514.7384620532,0
+QNTM.US,D,20221004,000000,53.5145,56.2251,53.2156,55.9,424.384615809,0
+QNTM.US,D,20221005,000000,56.433,56.55,53.2285,56.42,845.4769239224,0
+QNTM.US,D,20221006,000000,56.16,59.007,53.313,58.4934,1782.5692325518,0
+QNTM.US,D,20221007,000000,58.006,59.137,55.25,57.187,1179.076924256,0
+QNTM.US,D,20221010,000000,57.3235,59.15,54.6,56.55,771.3692315406,0
+QNTM.US,D,20221011,000000,54.743,57.8435,53.3065,56.199,405.3384619438,0
+QNTM.US,D,20221012,000000,53.716,56.1795,52.715,54.8599,1084.461539546,0
+QNTM.US,D,20221013,000000,53.3,55.8935,52,52.9815,474.5076927822,0
+QNTM.US,D,20221014,000000,51.415,54.5934,51.35,52.182,492.8615389544,0
+QNTM.US,D,20221017,000000,53.404,54.6,51.35,51.6685,1236.7384627752,0
+QNTM.US,D,20221018,000000,52.299,55.8935,52.299,53.261,1182.2000011822,0
+QNTM.US,D,20221019,000000,54.6,54.6,51.935,52.078,399.5076927072,0
+QNTM.US,D,20221020,000000,51.87,54.3985,51.87,52.65,522.4461543686,0
+QNTM.US,D,20221021,000000,54.6,55.289,51.3501,54.561,469.2000004692,0
+QNTM.US,D,20221024,000000,54.73,54.73,52.6566,53.846,506.15384666,0
+QNTM.US,D,20221025,000000,52.65,55.25,52.169,54.652,739.6461545858,0
+QNTM.US,D,20221026,000000,52,56.823,52,55.9,1253.3538474072,0
+QNTM.US,D,20221027,000000,55.9,55.9,51.0185,52.26,1144.6615396062,0
+QNTM.US,D,20221028,000000,54.2815,54.6,51.675,54.6,861.6000008616,0
+QNTM.US,D,20221031,000000,50.7,57.174,50.18,55.237,2330.230771561,0
+QNTM.US,D,20221101,000000,52.65,55.2435,48.7501,54.6,937.2923086296,0
+QNTM.US,D,20221102,000000,52.7215,53.3,50.531,52.442,1117.69230881,0
+QNTM.US,D,20221103,000000,49.4,54.275,49.4,53.3,1676.0461555222,0
+QNTM.US,D,20221104,000000,53.0855,58.76,53.0855,58.76,1795.692309488,0
+QNTM.US,D,20221107,000000,59.15,62.6405,56.225,61.75,2876.1692336454,0
+QNTM.US,D,20221108,000000,61.7565,62.7185,60.45,61.75,542.153846696,0
+QNTM.US,D,20221109,000000,59.592,61.75,58.5,59.8,1682.6000016826,0
+QNTM.US,D,20221110,000000,59.15,62.4,58.5,59.4165,881.0307701118,0
+QNTM.US,D,20221111,000000,59.475,70.2,58.5001,69.55,7652.4307768832,0
+QNTM.US,D,20221114,000000,65.65,68.9,65.65,65.65,963.230770194,0
+QNTM.US,D,20221115,000000,65.65,67.6,61.815,64.35,1120.5076934282,0
+QNTM.US,D,20221116,000000,65,65,57.499,61.2625,1855.2615403168,0
+QNTM.US,D,20221117,000000,59.8975,63.7,59.1501,61.7565,1402.6615398642,0
+QNTM.US,D,20221118,000000,62.4,63.3035,59.0786,60.346,668.9076929766,0
+QNTM.US,D,20221121,000000,58.37,60.333,55.9,57.72,678.2615391398,0
+QNTM.US,D,20221122,000000,57.2,60.9244,55.9,56.29,389.8153850052,0
+QNTM.US,D,20221123,000000,60.4435,60.4435,55.25,57.291,400.4769234774,0
+QNTM.US,D,20221125,000000,58.695,58.8055,55.2565,55.5751,79.4923077718,0
+QNTM.US,D,20221128,000000,55.25,56.8749,53.95,53.9566,809.8769238868,0
+QNTM.US,D,20221129,000000,54.951,57.8369,54.275,57.7005,268.0923079604,0
+QNTM.US,D,20221130,000000,57.85,58.2334,53.95,55.12,511.615385127,0
+QNTM.US,D,20221201,000000,55.25,56.875,55.25,56.875,256.5230771796,0
+QNTM.US,D,20221202,000000,56.875,57.85,54.6715,57.044,280.4000002804,0
+QNTM.US,D,20221205,000000,57.85,58.4999,53.9501,56.927,555.0615390166,0
+QNTM.US,D,20221206,000000,57.7395,57.7395,53.3,54.821,1137.1692319064,0
+QNTM.US,D,20221207,000000,57.85,57.85,52.65,52.7215,1374.3538475282,0
+QNTM.US,D,20221208,000000,52,55.2434,52,52.715,952.8000009528,0
+QNTM.US,D,20221209,000000,53.3,54.6,53.3,53.95,248.0923079404,0
+QNTM.US,D,20221212,000000,54.6,54.6,52.65,53.0725,302.076923379,0
+QNTM.US,D,20221213,000000,52,54.3335,52,53.6249,489.923077413,0
+QNTM.US,D,20221214,000000,53.3,54.3269,49.738,51.1485,1533.8615399954,0
+QNTM.US,D,20221215,000000,51.8245,53.235,50.7,52.3055,489.5076927972,0
+QNTM.US,D,20221216,000000,50.7,53.3065,49.478,52.7865,701.692308394,0
+QNTM.US,D,20221219,000000,51.35,53.95,49.673,53.95,1447.9384629864,0
+QNTM.US,D,20221220,000000,50.063,53.1635,49.725,51.35,857.2461547034,0
+QNTM.US,D,20221221,000000,50.7,51.9935,50.375,50.375,705.9846160906,0
+QNTM.US,D,20221222,000000,50.3815,51.9935,49.725,50.7,1016.2461548624,0
+QNTM.US,D,20221223,000000,49.985,53.3195,49.7315,50.0501,635.0615390966,0
+QNTM.US,D,20221227,000000,50.375,52.6435,40.1765,47.3525,2325.3538484792,0
+QNTM.US,D,20221228,000000,48.75,53.391,48.1,48.464,1327.0307705578,0
+QNTM.US,D,20221229,000000,47.775,51.35,47.775,50.1865,430.6615388922,0
+QNTM.US,D,20221230,000000,50.505,51.935,49.556,51.246,593.4923082858,0
+QNTM.US,D,20230103,000000,49.868,52,49.855,50.18,419.3692311886,0
+QNTM.US,D,20230104,000000,49.79,52,49.582,52,437.9846158226,0
+QNTM.US,D,20230105,000000,51.272,53.3,50.7,53.3,382.4153849978,0
+QNTM.US,D,20230106,000000,53.235,55.25,51.363,53.3,456.2615389178,0
+QNTM.US,D,20230109,000000,53.2285,58.5,53.2285,54.8145,1350.3538475042,0
+QNTM.US,D,20230110,000000,53.8915,57.2,52.78,57.2,1031.769231801,0
+QNTM.US,D,20230111,000000,55.9,60.242,55.2566,59.111,774.538462313,0
+QNTM.US,D,20230112,000000,57.2,60.658,55.2566,57.7525,745.9692315152,0
+QNTM.US,D,20230113,000000,62.725,63.622,59.8,60.905,13937.338475476,0
+QNTM.US,D,20230117,000000,63.7,63.7,59.8065,62.075,4184.7846195694,0
+QNTM.US,D,20230118,000000,60.45,66.95,60.0015,65.65,2022.0153866374,0
+QNTM.US,D,20230119,000000,62.4,65,62.4,62.4,789.0923084814,0
+QNTM.US,D,20230120,000000,62.4,64.363,61.1,61.4055,1534.2923092266,0
+QNTM.US,D,20230123,000000,61.75,63.6935,60.4565,62.335,1358.923078282,0
+QNTM.US,D,20230124,000000,62.335,63.6545,61.1,61.4705,386.4769234634,0
+QNTM.US,D,20230125,000000,61.0805,63.6544,60.4501,61.5485,422.2153850376,0
+QNTM.US,D,20230126,000000,63.05,63.6479,61.1,63.05,642.7538467966,0
+QNTM.US,D,20230127,000000,63.05,63.05,61.425,61.9645,441.1230773642,0
+QNTM.US,D,20230130,000000,61.1,63.7,61.1,61.139,802.8769238798,0
+QNTM.US,D,20230131,000000,62.79,71.5,62.79,69.55,8233.538469772,0
+QNTM.US,D,20230201,000000,65.65,70.005,63.7,68.25,1366.8923090592,0
+QNTM.US,D,20230202,000000,67.6,76.05,65.65,74.6525,2528.9692332982,0
+QNTM.US,D,20230203,000000,71.5,76.7,70.85,75.4,1785.615386401,0
+QNTM.US,D,20230206,000000,76.7,80.925,73.45,79.3,1644.7076939524,0
+QNTM.US,D,20230207,000000,80.6,85.8,77.35,85.8,5817.6000058176,0
+QNTM.US,D,20230208,000000,85.8,94.9,84.5,92.209,4767.4923124598,0
+QNTM.US,D,20230209,000000,93.6,99.45,91.65,93.6,6296.8307755276,0
+QNTM.US,D,20230210,000000,91.65,102.693,81.9,100.1,4510.692312203,0
+QNTM.US,D,20230213,000000,98.8,109.2,98.8,107.848,4910.9076972186,0
+QNTM.US,D,20230214,000000,109.2,113.75,105.3,113.1,5360.0307745908,0
+QNTM.US,D,20230215,000000,113.75,115.7,98.8,111.8,8245.461546707,0
+QNTM.US,D,20230216,000000,108.55,109.941,104,107.9,2295.0923099874,0
+QNTM.US,D,20230217,000000,104,108.55,100.75,107.25,2763.8153873792,0
+QNTM.US,D,20230221,000000,109.85,118.3,108.55,117.65,8869.6000088696,0
+QNTM.US,D,20230222,000000,119.6,119.6,111.15,117,5020.9538511748,0
+QNTM.US,D,20230223,000000,117,119.6,112.45,117,2779.0923104714,0
+QNTM.US,D,20230224,000000,113.75,116.35,111.15,111.15,1489.7538476436,0
+QNTM.US,D,20230227,000000,111.8,114.4,108.55,109.85,1846.9846172316,0
+QNTM.US,D,20230228,000000,109.2,122.2,109.2,114.4,6818.1230837412,0
+QNTM.US,D,20230301,000000,117.65,117.65,107.25,109.85,2139.0307713698,0
+QNTM.US,D,20230302,000000,105.95,109.024,97.5,98.15,2567.3538487212,0
+QNTM.US,D,20230303,000000,96.85,97.5,84.578,93.6,3275.8307725066,0
+QNTM.US,D,20230306,000000,92.95,97.5,88.4065,96.2195,2988.9692337582,0
+QNTM.US,D,20230307,000000,93.6,97.9095,91.8515,92.95,812.30769312,0
+QNTM.US,D,20230308,000000,92.95,96.8435,92.95,93.6,532.2000005322,0
+QNTM.US,D,20230309,000000,92.95,95.55,87.75,87.75,1889.6769249666,0
+QNTM.US,D,20230310,000000,87.75,94.25,86.9115,94.25,2278.1230792012,0
+QNTM.US,D,20230313,000000,92.3,94.25,90.35,91.65,1472.9384630114,0
+QNTM.US,D,20230314,000000,92.3,94.25,89.934,92.3,1114.7230780378,0
+QNTM.US,D,20230315,000000,91,96.2,84.5,85.15,1931.0923096234,0
+QNTM.US,D,20230316,000000,85.15,94.25,85.15,91.325,1410.6461552568,0
+QNTM.US,D,20230317,000000,91.65,97.474,91.65,94.9,1085.3230780084,0
+QNTM.US,D,20230320,000000,90.35,100.093,90.35,94.9,943.692308636,0
+QNTM.US,D,20230321,000000,96.85,103.35,96.2325,100.75,1031.1384625696,0
+QNTM.US,D,20230322,000000,101.4,104.65,99.45,101.4,1574.6769246516,0
+QNTM.US,D,20230323,000000,102.7,102.7,90.35,94.25,1283.9846166686,0
+QNTM.US,D,20230324,000000,92.3,97.5,91.65,95.55,1149.5538473034,0
+QNTM.US,D,20230327,000000,95.55,103.35,94.9,102.05,2063.4153866788,0
+QNTM.US,D,20230328,000000,100.75,106.489,100.75,103.35,2008.6461558548,0
+QNTM.US,D,20230329,000000,104,107.25,102.7,105.3,877.3384624158,0
+QNTM.US,D,20230330,000000,107.25,109.85,103.35,104.65,1574.8923092672,0
+QNTM.US,D,20230331,000000,103.35,105.95,98.8,100.75,698.5692314678,0
+QNTM.US,D,20230403,000000,99.45,102.05,99.45,100.1,355.8615388174,0
+QNTM.US,D,20230404,000000,98.8,100.1,95.6215,98.15,777.6000007776,0
+QNTM.US,D,20230405,000000,97.5,103.35,97.5,102.05,1030.3230779534,0
+QNTM.US,D,20230406,000000,102.7,111.8,100.75,111.8,2676.8307719076,0
+QNTM.US,D,20230410,000000,111.15,123.5,109.2,122.85,5140.1384666786,0
+QNTM.US,D,20230411,000000,124.8,128.05,118.95,124.8,3995.3538501492,0
+QNTM.US,D,20230412,000000,126.1,136.5,121.55,132.6,5225.923082149,0
+QNTM.US,D,20230413,000000,130.65,136.5,126.75,128.05,3480.6615419422,0
+QNTM.US,D,20230414,000000,127.4,127.991,107.906,120.9,5468.2000054682,0
+QNTM.US,D,20230417,000000,120.25,123.285,110.5,113.75,3260.0307724908,0
+QNTM.US,D,20230418,000000,113.1,115.7,105.3,105.95,2434.7230793578,0
+QNTM.US,D,20230419,000000,107.25,107.25,96.85,98.8,3918.6615423802,0
+QNTM.US,D,20230420,000000,98.15,102.7,98.15,100.75,3757.5846191422,0
+QNTM.US,D,20230421,000000,99.45,105.3,99.45,102.7,2757.846156604,0
+QNTM.US,D,20230424,000000,103.35,104.65,99.45,100.75,898.7846162834,0
+QNTM.US,D,20230425,000000,100.75,102.05,96.85,98.8,870.2769239472,0
+QNTM.US,D,20230426,000000,98.15,100.75,93.6,93.6,899.9846162846,0
+QNTM.US,D,20230427,000000,97.5,98.15,94.9,96.85,1299.4153859148,0
+QNTM.US,D,20230428,000000,94.9,96.85,94.25,96.85,858.4769239354,0
+QNTM.US,D,20230501,000000,93.6,95.55,91.65,92.3,935.5846163202,0
+QNTM.US,D,20230502,000000,91.65,91.663,84.5,86.45,1230.7230781538,0
+QNTM.US,D,20230503,000000,87.75,87.75,82.55,83.85,1740.00000174,0
+QNTM.US,D,20230504,000000,83.2,84.5,81.25,83.85,536.692308229,0
+QNTM.US,D,20230505,000000,84.5,85.8,82.55,85.15,1190.9384627294,0
+QNTM.US,D,20230508,000000,83.85,85.15,79.3,79.3,1674.1076939818,0
+QNTM.US,D,20230509,000000,79.95,79.95,70.85,73.45,1798.5230787216,0
+QNTM.US,D,20230510,000000,72.15,75.4,72.15,72.8,1089.1846164738,0
+QNTM.US,D,20230511,000000,72.15,72.8,70.2,70.2,825.4923085178,0
+QNTM.US,D,20230512,000000,70.85,74.1,70.2,70.85,2310.7846176954,0
+QNTM.US,D,20230515,000000,70.85,73.45,70.85,72.15,1010.0615394716,0
+QNTM.US,D,20230516,000000,72.8,73.2745,65.65,66.3,1179.5538473334,0
+QNTM.US,D,20230517,000000,63.7,66.95,63.7,65.65,1361.4307705922,0
+QNTM.US,D,20230518,000000,65,70.2,65,69.55,878.307693186,0
+QNTM.US,D,20230519,000000,69.55,76.05,69.55,72.15,1525.6000015256,0
+QNTM.US,D,20230522,000000,72.15,72.8065,69.55,70.85,501.3692312706,0
+QNTM.US,D,20230523,000000,69.55,74.75,69.55,71.825,962.8923086552,0
+QNTM.US,D,20230524,000000,70.85,72.15,68.9,68.9,1143.8307703746,0
+QNTM.US,D,20230525,000000,69.55,70.2,65,66.95,1116.4000011164,0
+QNTM.US,D,20230526,000000,65.65,66.95,63.05,64.142,2214.7230791378,0
+QNTM.US,D,20230530,000000,63.973,66.3,61.9775,65.286,557.0461544032,0
+QNTM.US,D,20230531,000000,66.3,69.615,65,69.55,784.7076930924,0
+QNTM.US,D,20230601,000000,68.9,78,68.9,75.4,1893.2000018932,0
+QNTM.US,D,20230602,000000,76.05,80.6,74.1,79.3,1722.7384632612,0
+QNTM.US,D,20230605,000000,78,81.8935,72.15,73.45,1472.4153860878,0
+QNTM.US,D,20230606,000000,73.45,77.35,73.45,76.7,284.0615387456,0
+QNTM.US,D,20230607,000000,76.05,78.65,76.05,76.7,401.8000004018,0
+QNTM.US,D,20230608,000000,76.7,78.65,76.05,76.05,456.8615389184,0
+QNTM.US,D,20230609,000000,75.4,77.3435,73.45,73.45,519.7538466736,0
+QNTM.US,D,20230612,000000,73.45,76.7,72.8,75.4,430.9692312002,0
+QNTM.US,D,20230613,000000,74.75,77.8765,73.45,74.1,773.8307700046,0
+QNTM.US,D,20230614,000000,75.4,76.7,74.1,75.4,1023.9384625624,0
+QNTM.US,D,20230615,000000,74.1,76.089,74.1,74.75,305.076923382,0
+QNTM.US,D,20230616,000000,73.45,79.3,73.45,77.35,1325.1692320944,0
+QNTM.US,D,20230620,000000,78,87.75,78,86.45,2274.61538689,0
+QNTM.US,D,20230621,000000,87.75,92.3,87.1,91.65,802.8000008028,0
+QNTM.US,D,20230622,000000,92.3,94.2565,87.75,91.65,503.5076928112,0
+QNTM.US,D,20230623,000000,92.95,93.275,83.2,85.8,1075.8153856912,0
+QNTM.US,D,20230626,000000,82.55,84.5,79.3,79.3,774.9538469288,0
+QNTM.US,D,20230627,000000,81.25,81.25,76.05,79.3,827.6307700584,0
+QNTM.US,D,20230628,000000,78,81.25,76.7,77.025,1404.9846167896,0
+QNTM.US,D,20230629,000000,76.05,78,72.8,73.45,672.2000006722,0
+QNTM.US,D,20230630,000000,73.06,77.35,73.06,74.75,1362.8153859782,0
+QNTM.US,D,20230703,000000,73.45,76.05,73.164,74.1,172.1846155568,0
+QNTM.US,D,20230705,000000,77.35,77.35,73.45,77.35,445.2000004452,0
+QNTM.US,D,20230706,000000,76.05,79.95,74.789,76.7,889.7076931974,0
+QNTM.US,D,20230707,000000,76.05,78.65,74.7565,76.7,178.1230771012,0
+QNTM.US,D,20230710,000000,78.65,79.3,76.1345,78.65,645.923077569,0
+QNTM.US,D,20230711,000000,78,79.3,77.35,78,356.461538818,0
+QNTM.US,D,20230712,000000,78,78.65,76.0695,76.7,426.230769657,0
+QNTM.US,D,20230713,000000,76.05,78.065,76.05,76.05,784.1846161688,0
+QNTM.US,D,20230714,000000,76.05,77.4215,76.05,76.05,636.15384679,0
+QNTM.US,D,20230717,000000,77.35,77.35,74.1,74.75,326.8000003268,0
+QNTM.US,D,20230718,000000,72.15,74.75,71.5,74.75,476.3384620148,0
+QNTM.US,D,20230719,000000,73.45,74.75,72.8,74.1,490.4000004904,0
+QNTM.US,D,20230720,000000,72.8,74.75,72.8,73.45,375.6461542218,0
+QNTM.US,D,20230721,000000,72.8,74.75,72.8,74.75,453.2769235302,0
+QNTM.US,D,20230724,000000,73.45,73.45,72.15,72.15,608.076923685,0
+QNTM.US,D,20230725,000000,71.5,73.45,69.55,69.55,832.4307700632,0
+QNTM.US,D,20230726,000000,68.9,71.5,68.9,70.2,559.1384620976,0
+QNTM.US,D,20230727,000000,70.2,70.2,68.25,69.5435,281.8000002818,0
+QNTM.US,D,20230728,000000,66.95,74.1,66.95,70.85,313.7846156984,0
+QNTM.US,D,20230731,000000,72.8,78.65,70.2,76.05,3827.7384653662,0
+QNTM.US,D,20230801,000000,76.7,85.8,76.05,85.8,2989.2769260662,0
+QNTM.US,D,20230802,000000,91,100.1,85.15,85.15,31753.892339446,0
+QNTM.US,D,20230803,000000,88.4,89.7,78,83.85,5558.3692363276,0
+QNTM.US,D,20230804,000000,83.2,87.75,77.35,87.1,5179.5538513334,0
+QNTM.US,D,20230807,000000,85.15,92.95,83.2,88.4,4086.8307733176,0
+QNTM.US,D,20230808,000000,89.05,91,83.2,89.05,2480.9846178656,0
+QNTM.US,D,20230809,000000,89.05,96.85,88.4,94.9,8482.7077007904,0
+QNTM.US,D,20230810,000000,96.2,96.85,89.7,91,2609.0153872244,0
+QNTM.US,D,20230811,000000,87.75,92.3,87.75,88.4,1863.6615403252,0
+QNTM.US,D,20230814,000000,91,94.25,88.4,91,3835.6461576818,0
+QNTM.US,D,20230815,000000,91,99.45,91,92.95,7810.0153924254,0
+QNTM.US,D,20230816,000000,91.65,92.95,85.8,91,4313.692312006,0
+QNTM.US,D,20230817,000000,91,91,86.45,87.6265,1498.384616883,0
+QNTM.US,D,20230818,000000,86.45,89.6935,84.5,86.1575,2680.7230796038,0
+QNTM.US,D,20230821,000000,84.5,84.968,78.0585,80.6,3703.615388319,0
+QNTM.US,D,20230822,000000,79.3,83.6875,77.35,79.95,1472.9846168576,0
+QNTM.US,D,20230823,000000,79.3,83.2,78,78.65,921.7538470756,0
+QNTM.US,D,20230824,000000,78,79.95,76.7,77.35,664.61538528,0
+QNTM.US,D,20230825,000000,78,81.25,78,81.25,1289.1692320584,0
+QNTM.US,D,20230828,000000,78.65,80.6,76.1995,76.7,1278.7230782018,0
+QNTM.US,D,20230829,000000,76.05,85.8,76.05,80.6,1754.076924831,0
+QNTM.US,D,20230830,000000,79.3,83.85,79.3,81.25,601.6307698324,0
+QNTM.US,D,20230831,000000,79.3,83.85,79.3,83.85,446.4153850618,0
+QNTM.US,D,20230901,000000,84.5,86.45,81.9065,83.2065,569.769231339,0
+QNTM.US,D,20230905,000000,81.25,85.15,79.3,80.6,737.384616122,0
+QNTM.US,D,20230906,000000,79.95,81.25,78.65,80.6,685.0615391466,0
+QNTM.US,D,20230907,000000,79.95,81.25,79.3,80.6,368.3384619068,0
+QNTM.US,D,20230908,000000,80.6,81.9,79.3,80.431,669.2769237462,0
+QNTM.US,D,20230911,000000,81.25,83.85,80.6,83.85,780.3230777034,0
+QNTM.US,D,20230912,000000,84.5,84.5,81.9,83.785,1283.461539745,0
+QNTM.US,D,20230913,000000,82.55,89.05,82.55,87.75,4988.8000049888,0
+QNTM.US,D,20230914,000000,89.05,91.65,81.25,88.4,7215.9384687544,0
+QNTM.US,D,20230915,000000,88.4,99.45,83.2,97.5,21170.307713478,0
+QNTM.US,D,20230918,000000,102.7,109.193,95.55,104,22615.507714923,0
+QNTM.US,D,20230919,000000,103.35,105.3,89.05,89.7,7761.384623146,0
+QNTM.US,D,20230920,000000,86.45,92.3,84.5,86.45,3570.7230804938,0
+QNTM.US,D,20230921,000000,87.1,94.2435,87.1,89.05,4362.4307735932,0
+QNTM.US,D,20230922,000000,84.5,88.4,80.6,81.25,4341.153850495,0
+QNTM.US,D,20230925,000000,81.25,83.2,78,79.3,3505.307695813,0
+QNTM.US,D,20230926,000000,78.65,80.6,78,78,2481.3230794044,0
+QNTM.US,D,20230927,000000,76.7,79.95,74.75,76.7,2033.8769251108,0
+QNTM.US,D,20230928,000000,76.05,80.6,75.4,77.35,1020.5692317898,0
+QNTM.US,D,20230929,000000,77.35,79.3,77.35,78.689,1068.0615395296,0
+QNTM.US,D,20231002,000000,77.35,78.559,74.7565,75.4,1173.769231943,0
+QNTM.US,D,20231003,000000,75.4,78.65,74.3275,78.65,2124.7846175094,0
+QNTM.US,D,20231004,000000,78.65,81.25,76.05,79.95,1288.153847442,0
+QNTM.US,D,20231005,000000,79.3,81.9,76.7,77.35,1537.8307707686,0
+QNTM.US,D,20231006,000000,76.7,79.3,76.7,78,857.1692316264,0
+QNTM.US,D,20231009,000000,74.75,77.35,73.45,73.45,689.2153853046,0
+QNTM.US,D,20231010,000000,76.05,78,73.45,77.35,705.2769237822,0
+QNTM.US,D,20231011,000000,78,81.9,76.7,79.9565,921.6461547678,0
+QNTM.US,D,20231012,000000,79.95,81.25,78,78.7735,489.769231259,0
+QNTM.US,D,20231013,000000,80.6,80.6,74.75,74.75,973.6769240506,0
+QNTM.US,D,20231016,000000,78.65,78.65,74.7565,76.7,736.3538468902,0
+QNTM.US,D,20231017,000000,75.4,78,75.4,76.7,189.6769232666,0
+QNTM.US,D,20231018,000000,75.4,77.35,74.75,74.75,414.8307696456,0
+QNTM.US,D,20231019,000000,74.1,75.4,73.45,73.4565,631.3538467852,0
+QNTM.US,D,20231020,000000,73.45,74.75,70.2,72.15,1643.1692324124,0
+QNTM.US,D,20231023,000000,70.85,74.75,68.822,69.55,1357.076924434,0
+QNTM.US,D,20231024,000000,68.9,74.75,68.9,68.9,611.0461544572,0
+QNTM.US,D,20231025,000000,68.9,70.85,66.9565,68.25,748.9076930566,0
+QNTM.US,D,20231026,000000,67.6,68.9,65,65,729.9692314992,0
+QNTM.US,D,20231027,000000,65.65,66.3,63.05,63.7,1373.8615398354,0
+QNTM.US,D,20231030,000000,63.05,66.3,62.777,64.35,1566.4307707972,0
+QNTM.US,D,20231031,000000,65,68.25,63.05,67.6,1887.5692326568,0
+QNTM.US,D,20231101,000000,67.6,72.774,66.3,70.85,765.9538469198,0
+QNTM.US,D,20231102,000000,69.55,70.2,65,68.25,1181.0923088734,0
+QNTM.US,D,20231103,000000,68.25,71.5,68.25,69.55,373.8000003738,0
+QNTM.US,D,20231106,000000,68.25,70.2,67.6,67.6,522.9692312922,0
+QNTM.US,D,20231107,000000,66.3,70.2,66.3,67.067,620.5538467744,0
+QNTM.US,D,20231108,000000,68.25,70.2,66.625,69.55,1064.8769241418,0
+QNTM.US,D,20231109,000000,68.25,70.2,65,65,657.5076929652,0
+QNTM.US,D,20231110,000000,68.25,68.25,65,66.95,434.9846158196,0
+QNTM.US,D,20231113,000000,68.25,68.25,64.35,67.6,1258.4923089508,0
+QNTM.US,D,20231114,000000,67.6,72.15,66.833,70.85,874.8153854902,0
+QNTM.US,D,20231115,000000,70.2,76.05,69.5565,75.4,996.9692317662,0
+QNTM.US,D,20231116,000000,72.15,76.7,72.15,75.4,806.4000008064,0
+QNTM.US,D,20231117,000000,74.75,77.9935,71.5,76.05,2038.9692328082,0
+QNTM.US,D,20231120,000000,75.4,86.242,74.75,82.55,3103.07692618,0
+QNTM.US,D,20231121,000000,83.2,97.5,81.25,87.75,17059.200017059,0
+QNTM.US,D,20231122,000000,92.95,92.95,80.002,85.15,4153.6000041536,0
+QNTM.US,D,20231124,000000,89.7,96.2,81.25,81.25,9144.7230860678,0
+QNTM.US,D,20231127,000000,86.45,89.7,78.65,81.9,5255.8923129482,0
+QNTM.US,D,20231128,000000,83.2,83.2,74.1,76.7,2019.0923097114,0
+QNTM.US,D,20231129,000000,76.05,76.7,65.65,68.25,3559.3538497132,0
+QNTM.US,D,20231130,000000,68.25,70.6875,66.3,68.25,989.7230779128,0
+QNTM.US,D,20231201,000000,65.65,71.4545,65.65,68.25,1568.2769246452,0
+QNTM.US,D,20231204,000000,66.95,68.9,65.65,67.6,2402.6307716334,0
+QNTM.US,D,20231205,000000,67.6,70.2,65.65,65.65,1438.923078362,0
+QNTM.US,D,20231206,000000,66.95,68.9,65.65,66.95,2191.7384637302,0
+QNTM.US,D,20231207,000000,65.65,68.25,65,67.6,1041.53846258,0
+QNTM.US,D,20231208,000000,66.95,69.55,66.95,68.5165,782.2153853976,0
+QNTM.US,D,20231211,000000,66.95,67.925,61.1,65,2071.5846174562,0
+QNTM.US,D,20231212,000000,63.3815,66.2805,61.75,63.037,848.000000848,0
+QNTM.US,D,20231213,000000,62.4,66.3,61.75,65.0065,1273.4769243504,0
+QNTM.US,D,20231214,000000,63.7,68.25,63.7,66.3,805.38461619,0
+QNTM.US,D,20231215,000000,65,68.25,64.688,65.65,616.3538467702,0
+QNTM.US,D,20231218,000000,63.7,67.6,63.0565,63.0565,930.1230778532,0
+QNTM.US,D,20231219,000000,62.4065,66.17,61.75,62.4,1372.8769244498,0
+QNTM.US,D,20231220,000000,61.75,63.3955,61.75,62.075,570.9538467248,0
+QNTM.US,D,20231221,000000,62.023,63.7,61.7955,62.9785,959.1230778822,0
+QNTM.US,D,20231222,000000,62.4,63.05,58.5195,60.45,2754.0307719848,0
+QNTM.US,D,20231226,000000,59.8,62.7055,59.1565,61.555,681.1076929888,0
+QNTM.US,D,20231227,000000,60.45,62.0685,58.5,59.293,1094.000001094,0
+QNTM.US,D,20231228,000000,57.85,61.5875,55.263,59.8,3396.2769264732,0
+QNTM.US,D,20231229,000000,62.79,63.037,58.565,59.787,797.0923084894,0
+QNTM.US,D,20240102,000000,60.125,61.75,58.5,58.5,980.4923086728,0
+QNTM.US,D,20240103,000000,58.5,60.58,58.5,59.9755,1078.8769241558,0
+QNTM.US,D,20240104,000000,60.1055,60.1055,56.55,59.163,1470.384616855,0
+QNTM.US,D,20240105,000000,58.5,60.125,58.5,59.0915,611.307692919,0
+QNTM.US,D,20240108,000000,59.15,59.7935,57.525,57.85,743.4923084358,0
+QNTM.US,D,20240109,000000,60.45,67.6,57.8565,65.65,2973.1230798962,0
+QNTM.US,D,20240110,000000,66.95,67.5935,63.05,65,1024.2923087166,0
+QNTM.US,D,20240111,000000,61.425,66.3,58.5,60.45,1865.769232635,0
+QNTM.US,D,20240112,000000,59.8,62.413,59.8,60.4955,494.2153851096,0
+QNTM.US,D,20240116,000000,59.8,61.75,58.006,59.189,785.1076930928,0
+QNTM.US,D,20240117,000000,56.55,59.1755,56.5175,56.745,1073.1384626116,0
+QNTM.US,D,20240118,000000,57.2,57.85,54.1775,55.9,2085.7846174704,0
+QNTM.US,D,20240119,000000,55.9,57.8435,55.666,56.94,191.8769232688,0
+QNTM.US,D,20240122,000000,56.3355,57.2,52.832,53.3,1788.2769248652,0
+QNTM.US,D,20240123,000000,53.3,56.6085,53.3,56.29,427.5846158122,0
+QNTM.US,D,20240124,000000,54.6,56.29,53.3975,53.573,532.1692313014,0
+QNTM.US,D,20240125,000000,53.443,55.692,53.443,53.443,523.8307697546,0
+QNTM.US,D,20240126,000000,53.3195,55.8935,53.3195,55.0355,185.538461724,0
+QNTM.US,D,20240129,000000,53.625,57.1285,53.625,54.925,330.230769561,0
+QNTM.US,D,20240130,000000,53.625,57.2,53.625,54.9575,731.6000007316,0
+QNTM.US,D,20240131,000000,53.95,55.9,53.95,54.275,547.1076928548,0
+QNTM.US,D,20240201,000000,55.9,55.9,53.677,53.6965,370.2461542164,0
+QNTM.US,D,20240202,000000,53.3,54.145,52.6955,52.6955,580.1846159648,0
+QNTM.US,D,20240205,000000,52.65,54.691,52.65,52.65,311.8000003118,0
+QNTM.US,D,20240206,000000,52.975,57.525,52.975,54.1515,885.9846162706,0
+QNTM.US,D,20240207,000000,54.275,56.2315,53.3,54.275,528.384615913,0
+QNTM.US,D,20240208,000000,53.95,54.7625,53.625,53.95,1167.5538473214,0
+QNTM.US,D,20240209,000000,53.95,55.8675,53.95,55.8668,245.7230771688,0
+QNTM.US,D,20240212,000000,54.223,57.2,53.95,56.5045,366.8000003668,0
+QNTM.US,D,20240213,000000,53.95,57.2,53.95,54.262,302.30769261,0
+QNTM.US,D,20240214,000000,53.95,55.5847,53.95,54.925,699.7384622382,0
+QNTM.US,D,20240215,000000,53.95,55.8935,53.95,54.925,386.6461542328,0
+QNTM.US,D,20240216,000000,54.6,55.9,54.015,54.2816,394.1230773172,0
+QNTM.US,D,20240220,000000,53.508,59.8,53.508,58.175,3028.9076953366,0
+QNTM.US,D,20240221,000000,57.525,70.85,57.525,68.9,2683.07692576,0
+QNTM.US,D,20240222,000000,68.25,68.25,60.775,62.8355,1726.4923094188,0
+QNTM.US,D,20240223,000000,62.4,64.025,59.3125,62.4,579.0153851944,0
+QNTM.US,D,20240226,000000,68.25,70.2,62.4,62.4,4307.8153889232,0
+QNTM.US,D,20240227,000000,65,66.95,61.2625,61.2625,3126.9538492808,0
+QNTM.US,D,20240228,000000,61.1,64.428,56.875,58.6886,1715.538463254,0
+QNTM.US,D,20240229,000000,57.2,60.047,56.55,56.5565,758.1076930658,0
+QNTM.US,D,20240301,000000,56.55,59.8,56.55,58.513,943.0923086354,0
+QNTM.US,D,20240304,000000,57.0505,58.4025,55.25,55.25,1132.0615395936,0
+QNTM.US,D,20240305,000000,47.801,55.2175,46.8,53.56,30563.861569025,0
+QNTM.US,D,20240306,000000,53.3,55.9,50.05,55.25,3055.1384645936,0
+QNTM.US,D,20240307,000000,55.25,55.9845,52.65,55.9,4556.8769276338,0
+QNTM.US,D,20240308,000000,53.95,55.9,52,52.65,989.384616374,0
+QNTM.US,D,20240311,000000,53.3,53.95,50.7585,50.7715,1772.0307710028,0
+QNTM.US,D,20240312,000000,52,52,47.775,49.335,2960.692310653,0
+QNTM.US,D,20240313,000000,49.8485,50.544,46.9885,49.075,3215.6769262926,0
+QNTM.US,D,20240314,000000,48.854,50.05,45.5,47.71,4088.076927165,0
+QNTM.US,D,20240315,000000,47.45,47.7165,45.825,46.4685,1788.076924865,0
+QNTM.US,D,20240318,000000,46.7155,48.4185,45.8315,47.775,4010.076927087,0
+QNTM.US,D,20240319,000000,47.45,48.9645,46.8,47.45,477.7846158624,0
+QNTM.US,D,20240320,000000,47.45,47.45,45.8315,46.8715,824.0307700548,0
+QNTM.US,D,20240321,000000,45.8315,47.1185,45.5261,45.825,1893.7846172784,0
+QNTM.US,D,20240322,000000,46.15,46.8,43.55,44.2,11291.876934369,0
+QNTM.US,D,20240325,000000,42.9,44.2,42.25,43.5753,2959.538464498,0
+QNTM.US,D,20240326,000000,42.315,46.15,42.25,45.5617,1340.538462879,0
+QNTM.US,D,20240327,000000,43.94,46.7805,43.875,46.15,2579.2461564254,0
+QNTM.US,D,20240328,000000,46.15,46.865,44.7073,46.514,508.7230774318,0
+QNTM.US,D,20240401,000000,46.67,46.7935,44.8649,44.9507,616.3538467702,0
+QNTM.US,D,20240402,000000,43.745,46.8,43.55,43.55,544.230769775,0
+QNTM.US,D,20240403,000000,42.25,44.72,42.25,42.8805,1710.538463249,0
+QNTM.US,D,20240404,000000,43.55,44.2,41.6,41.9445,1307.692309,0
+QNTM.US,D,20240405,000000,41.0995,41.912,40.4495,40.9175,1527.000001527,0
+QNTM.US,D,20240408,000000,40.3,42.51,39.858,40.3001,1509.7846168944,0
+QNTM.US,D,20240409,000000,39.8125,41.132,39,39.663,1426.9846168116,0
+QNTM.US,D,20240410,000000,39,40.222,36.1465,39.65,3882.4000038824,0
+QNTM.US,D,20240411,000000,39.403,40.2935,39.3965,40.0465,545.0923082374,0
+QNTM.US,D,20240412,000000,39.715,40.105,38.675,38.7985,448.7384619872,0
+QNTM.US,D,20240415,000000,37.31,39.923,33.15,33.9885,1194.5846165792,0
+QNTM.US,D,20240416,000000,32.695,35.1,31.2,32.5,2336.0307715668,0
+QNTM.US,D,20240417,000000,32.3375,32.3505,27.196,29.965,4834.5846202192,0
+QNTM.US,D,20240418,000000,28.6845,32.3375,28.6845,30.251,1856.8307710876,0
+QNTM.US,D,20240419,000000,29.8805,31.07,29.4646,30.3355,652.4153852678,0
+QNTM.US,D,20240422,000000,34.45,34.45,29.25,31.785,10576.000010576,0
+QNTM.US,D,20240423,000000,30.55,31.85,29.9006,30.1666,1674.4307709052,0
+QNTM.US,D,20240424,000000,31.2,31.8825,29.5425,29.848,4269.4769273464,0
+QNTM.US,D,20240425,000000,32.799,33.8,29.263,30.7255,12897.769243667,0
+QNTM.US,D,20240426,000000,30.55,32.5,30.55,31.1935,2865.3692336346,0
+QNTM.US,D,20240429,000000,30.5435,31.98,27.3,28.47,4156.8153887722,0
+QNTM.US,D,20240430,000000,31.2,31.2,26,26.4875,20806.846174653,0
+QNTM.US,D,20240501,000000,27.3,27.9435,23.1172,24.401,10136.569240906,0
+QNTM.US,D,20240502,000000,24.7,25.935,22.75,23.9021,4663.7076969714,0
+QNTM.US,D,20240503,000000,22.75,24.6935,22.685,24.05,18528.184633913,0
+QNTM.US,D,20240506,000000,23.4,25.6685,22.854,24.18,1611.8615400734,0
+QNTM.US,D,20240507,000000,24.518,24.9015,23.53,23.66,1058.3230779814,0
+QNTM.US,D,20240508,000000,23.4,24.375,22.1,22.6395,6048.4461598946,0
+QNTM.US,D,20240509,000000,22.425,25.35,21.1445,22.8293,15665.38463105,0
+QNTM.US,D,20240510,000000,23.075,23.439,20.41,22.0967,15342.953861497,0
+QNTM.US,D,20240513,000000,21.515,24.921,21.515,24.7195,3517.69231121,0
+QNTM.US,D,20240514,000000,24.18,24.7,21.411,22.62,6596.2769296732,0
+QNTM.US,D,20240515,000000,22.49,22.75,20.8845,21.1575,9594.6461634408,0
+QNTM.US,D,20240516,000000,21.775,22.4055,20.475,20.475,7441.9846228266,0
+QNTM.US,D,20240517,000000,21.45,21.45,19.929,20.735,11021.184626406,0
+QNTM.US,D,20240520,000000,21.424,22.75,21.138,22.75,9999.9692407692,0
+QNTM.US,D,20240521,000000,21.84,22.7435,21.45,22.0675,17079.400017079,0
+QNTM.US,D,20240522,000000,22.802,22.802,20.8,22.1,1453.8615399154,0
+QNTM.US,D,20240523,000000,22.425,23.322,21.71,23.3155,1556.0461554022,0
+QNTM.US,D,20240524,000000,22.958,24.0435,21.775,22.737,3034.0615414956,0
+QNTM.US,D,20240528,000000,22.815,24.7585,22.1,22.425,26283.353872437,0
+QNTM.US,D,20240529,000000,20.774,22.425,20.254,20.605,5375.38462076,0
+QNTM.US,D,20240530,000000,20.8,21.45,19.5195,20.15,12643.64616649,0
+QNTM.US,D,20240531,000000,19.5,20.8,17.5565,19.5,17648.076940725,0
+QNTM.US,D,20240603,000000,18.5185,19.4415,16.965,17.875,22373.492330066,0
+QNTM.US,D,20240604,000000,18.005,18.2,17.108,17.953,5870.6461597168,0
+QNTM.US,D,20240605,000000,18.0375,18.2,14.3065,16.172,8592.0461624382,0
+QNTM.US,D,20240606,000000,17.16,17.3875,16.224,16.835,2445.4000024454,0
+QNTM.US,D,20240607,000000,16.835,16.835,14.95,15.3205,9166.846163013,0
+QNTM.US,D,20240610,000000,15.522,16.25,14.378,15.665,3190.153849344,0
+QNTM.US,D,20240611,000000,15.6,16.315,14.3,16.1135,7193.84616104,0
+QNTM.US,D,20240612,000000,15.6,16.2695,14.638,15.522,21901.584637286,0
+QNTM.US,D,20240613,000000,14.95,15.5545,13.507,13.9815,14782.615399398,0
+QNTM.US,D,20240614,000000,13.65,15.015,12.285,13.9425,22272.584637657,0
+QNTM.US,D,20240617,000000,15.08,15.08,12.4215,13.6435,10081.33847162,0
+QNTM.US,D,20240618,000000,12.9935,13.65,12.415,12.87,19517.723096441,0
+QNTM.US,D,20240620,000000,13.26,13.325,10.4,11.6805,21926.569252696,0
+QNTM.US,D,20240621,000000,12.259,12.259,10.582,11.115,7565.9076998736,0
+QNTM.US,D,20240624,000000,11.05,12.1225,10.504,11.973,5796.2461596424,0
+QNTM.US,D,20240625,000000,12.987,12.987,10.985,10.985,7392.0461612382,0
+QNTM.US,D,20240626,000000,11.9405,12.025,11.05,11.635,2902.153849056,0
+QNTM.US,D,20240627,000000,11.31,11.843,10.92,11.05,14010.892321703,0
+QNTM.US,D,20240628,000000,11.622,11.9405,9.8865,10.53,425309.83119454,0
+QNTM.US,D,20240701,000000,10.322,10.4,8.567,8.90435,64335.415448951,0
+QNTM.US,D,20240702,000000,8.8725,9.9125,8.45,9.555,34178.630803409,0
+QNTM.US,D,20240703,000000,9.6655,10.647,9.1715,9.2365,14822.30770713,0
+QNTM.US,D,20240705,000000,9.1845,9.6785,8.7425,9.1065,10419.123087342,0
+QNTM.US,D,20240708,000000,9.0935,9.7435,8.775,9.7435,14574.307706882,0
+QNTM.US,D,20240709,000000,9.1,9.685,9.1,9.412,12521.400012521,0
+QNTM.US,D,20240710,000000,9.1,9.737,8.97,9.62,6074.769236844,0
+QNTM.US,D,20240711,000000,9.23,9.7435,9.113,9.49,9432.7538555866,0
+QNTM.US,D,20240712,000000,9.23,9.932,9.1,9.295,28551.276951628,0
+QNTM.US,D,20240715,000000,9.165,9.8735,9.1,9.3665,18942.753865097,0
+QNTM.US,D,20240716,000000,9.36,9.6785,9.23,9.62,9558.2615480198,0
+QNTM.US,D,20240717,000000,9.6135,10.582,9.594,9.8735,25743.461564205,0
+QNTM.US,D,20240718,000000,9.75,10.2375,9.282,9.282,51633.84620548,0
+QNTM.US,D,20240719,000000,9.7435,9.74675,8.788,8.9895,13089.353859243,0
+QNTM.US,D,20240722,000000,9.139,9.139,8.775,8.9765,11695.600011696,0
+QNTM.US,D,20240723,000000,9.1,10.3155,8.814,9.893,26209.23079544,0
+QNTM.US,D,20240724,000000,9.75,9.854,9.2235,9.347,11315.369242085,0
+QNTM.US,D,20240725,000000,9.1,9.854,8.9635,9.6525,17187.938478726,0
+QNTM.US,D,20240726,000000,9.1325,10.335,9.1325,9.451,18439.707710747,0
+QNTM.US,D,20240729,000000,9.1,9.5615,8.2875,8.294,36883.523113807,0
+QNTM.US,D,20240730,000000,8.4565,8.7685,6.5,7.08461,47061.984662447,0
+QNTM.US,D,20240731,000000,7.15,7.2215,6.565,6.565,46802.261585264,0
+QNTM.US,D,20240801,000000,7.8,8.32,6.019,6.045,1327606.5397891,0
+QNTM.US,D,20240802,000000,5.46,5.85,5.005,5.46,167826.80016783,0
+QNTM.US,D,20240805,000000,4.693,5.2975,4.693,5.122,61944.892369637,0
+QNTM.US,D,20240806,000000,5.265,5.811,4.9205,5.5445,52004.646205851,0
+QNTM.US,D,20240807,000000,5.59,5.59,5.0115,5.0765,35063.692342756,0
+QNTM.US,D,20240808,000000,4.875,6.1425,4.68,5.889,176287.43094552,0
+QNTM.US,D,20240809,000000,12.2915,23.8095,9.984,13,1216423.616601,0
+QNTM.US,D,20240812,000000,13.624,14.04,8.125,8.4435,2084439.9097767,0
+QNTM.US,D,20240813,000000,7.475,7.8455,5.525,6.5,771533.29307923,0
+QNTM.US,D,20240814,000000,6.123,6.773,5.655,5.8435,343471.86188193,0
+QNTM.US,D,20240815,000000,4.9,5.26,4.16,4.27,192800,0
+QNTM.US,D,20240816,000000,5.11,5.44,3.8,4.27,3433200,0
+QNTM.US,D,20240819,000000,3.95,4.67,3.95,4.01,362900,0
+QNTM.US,D,20240820,000000,4.02,4.16,3.66,3.78,253300,0
+QNTM.US,D,20240821,000000,3.7,4.26,3.65,4.15,227300,0
+QNTM.US,D,20240822,000000,4.05,4.25,3.75,4.16,144800,0
+QNTM.US,D,20240823,000000,3.98,4.42,3.95,4.21,163700,0
+QNTM.US,D,20240826,000000,4.25,4.4,4.1,4.34,69600,0
+QNTM.US,D,20240827,000000,4.25,4.53,4.25,4.4,76600,0
+QNTM.US,D,20240828,000000,4.39,5.2,4.39,4.87,483500,0
+QNTM.US,D,20240829,000000,4.76,4.99,4.5,4.94,231400,0
+QNTM.US,D,20240830,000000,5.04,5.35,4.4019,4.53,1718700,0
+QNTM.US,D,20240903,000000,3.98,4.09,3.5,3.62,291700,0
+QNTM.US,D,20240904,000000,3.64,3.97,3.62,3.81,119400,0
+QNTM.US,D,20240905,000000,3.79,4.2484,3.751,3.95,97200,0
+QNTM.US,D,20240906,000000,4.35,4.35,3.78,4.1,187900,0
+QNTM.US,D,20240909,000000,4.03,4.28,3.82,4.02,101300,0
+QNTM.US,D,20240910,000000,4.01,4.0356,3.77,3.82,37600,0
+QNTM.US,D,20240911,000000,3.76,3.97,3.76,3.9,32600,0
+QNTM.US,D,20240912,000000,3.88,4.06,3.55,4.01,66800,0
+QNTM.US,D,20240913,000000,4.04,4.14,3.7726,3.91,41800,0
+QNTM.US,D,20240916,000000,3.91,4.03,3.77,3.97,20400,0
+QNTM.US,D,20240917,000000,4.03,4.23,3.91,4.2,45700,0
+QNTM.US,D,20240918,000000,4.14,4.36,3.9,4.08,67300,0
+QNTM.US,D,20240919,000000,4.17,4.17,3.98,4.02,25400,0
+QNTM.US,D,20240920,000000,4.01,4.2,3.98,4.13,52500,0
+QNTM.US,D,20240923,000000,4.09,4.09,3.98,4.05,14100,0
+QNTM.US,D,20240924,000000,3.99,4.13,3.9,3.91,20600,0
+QNTM.US,D,20240925,000000,3.92,4.09,3.75,3.8,33000,0
+QNTM.US,D,20240926,000000,3.86,3.9,3.63,3.76,41000,0
+QNTM.US,D,20240927,000000,3.81,3.92,3.73,3.85,15100,0
+QNTM.US,D,20240930,000000,3.85,4.04,3.8416,4,27947,0
+QNTM.US,D,20241001,000000,4.02,4.02,3.75,3.845,34088,0
+QNTM.US,D,20241002,000000,3.88,4.01,3.765,3.98,93680,0
+QNTM.US,D,20241003,000000,3.87,3.9799,3.82,3.9219,56486,0
+QNTM.US,D,20241004,000000,3.86,4.7499,3.86,4.6,246242,0
+QNTM.US,D,20241007,000000,4.43,4.96,4.14,4.22,92843,0
+QNTM.US,D,20241008,000000,4.22,4.3282,4.11,4.11,43682,0
+QNTM.US,D,20241009,000000,4.05,4.4152,4.05,4.35,61488,0
+QNTM.US,D,20241010,000000,4.38,4.69,4.31,4.67,40173,0
+QNTM.US,D,20241011,000000,4.3,4.7302,4.3,4.65,30691,0
+QNTM.US,D,20241014,000000,4.65,4.85,4.43,4.82,37918,0
+QNTM.US,D,20241015,000000,4.71,4.8,4.61,4.8,22736,0
+QNTM.US,D,20241016,000000,4.71,5.45,4.6,5.39,194375,0
+QNTM.US,D,20241017,000000,5.43,5.91,5.15,5.75,131101,0
+QNTM.US,D,20241018,000000,5.82,7.806,5.6237,7.55,235025,0
+QNTM.US,D,20241021,000000,7.63,8.86,6.09,6.81,246735,0
+QNTM.US,D,20241022,000000,7,7.27,4.95,5.63,214474,0
+QNTM.US,D,20241023,000000,6.19,7.2844,6.19,6.5,375046,0
+QNTM.US,D,20241024,000000,6.45,6.45,5.5648,5.69,79200,0
+QNTM.US,D,20241025,000000,5.75,5.8575,5.58,5.664,61028,0
+QNTM.US,D,20241028,000000,5.67,6.6,5.29,5.54,211458,0
+QNTM.US,D,20241029,000000,5.26,6.18,5.25,5.5,144267,0
+QNTM.US,D,20241030,000000,5.5,5.5,4.57,4.76,107070,0
+QNTM.US,D,20241031,000000,4.74,4.82,4,4.73,119365,0
+QNTM.US,D,20241101,000000,4.61,4.95,4.43,4.84,73977,0
+QNTM.US,D,20241104,000000,4.81,4.96,4.58,4.62,14844,0
+QNTM.US,D,20241105,000000,4.6,5.06,4.6,4.99,31041,0
+QNTM.US,D,20241106,000000,5.16,5.16,4.75,4.88,56810,0
+QNTM.US,D,20241107,000000,4.94,5.44,4.8292,5.44,71129,0
+QNTM.US,D,20241108,000000,5.09,6.1733,5.09,5.63,55000,0
+QNTM.US,D,20241111,000000,5.81,5.99,5.12,5.43,73983,0
+QNTM.US,D,20241112,000000,5.25,5.43,5,5,43926,0
+QNTM.US,D,20241113,000000,5.07,5.3954,5,5.29,97662,0
+QNTM.US,D,20241114,000000,5.29,5.29,5.05,5.24,35445,0
+QNTM.US,D,20241115,000000,5.18,5.35,5.07,5.16,18010,0
+QNTM.US,D,20241118,000000,5.16,5.2361,4.8901,4.92,26407,0
+QNTM.US,D,20241119,000000,4.9,5.1305,4.83,4.95,51611,0
+QNTM.US,D,20241120,000000,4.97,5.06,4.75,5.03,17950,0
+QNTM.US,D,20241121,000000,5,5.17,4.9701,5.1,17193,0
+QNTM.US,D,20241122,000000,5.1,5.6,5.01,5.42,85305,0
+QNTM.US,D,20241125,000000,5.43,6.89,5,5.22,255392,0
+QNTM.US,D,20241126,000000,5.38,5.44,4.6,4.99,89627,0
+QNTM.US,D,20241127,000000,4.98,4.98,4.38,4.55,118424,0
+QNTM.US,D,20241129,000000,4.51,4.9,4.51,4.67,13845,0
+QNTM.US,D,20241202,000000,4.7,4.93,4.4004,4.53,73470,0
+QNTM.US,D,20241203,000000,4.41,4.8254,4.31,4.47,40723,0
+QNTM.US,D,20241204,000000,4.5,4.5,4.05,4.28,58661,0
+QNTM.US,D,20241205,000000,4.23,4.4399,4.06,4.29,175118,0
+QNTM.US,D,20241206,000000,4.4789,4.4789,4.17,4.23,46827,0
+QNTM.US,D,20241209,000000,4.34,4.63,4.01,4.14,46346,0
+QNTM.US,D,20241210,000000,4.14,4.3822,4.04,4.26,95704,0
+QNTM.US,D,20241211,000000,4.28,4.53,4.2501,4.26,35930,0
+QNTM.US,D,20241212,000000,4.36,4.45,4.0301,4.21,45745,0
+QNTM.US,D,20241213,000000,4.1063,4.5,4.05,4.06,51295,0
+QNTM.US,D,20241216,000000,4.19,4.35,4.07,4.15,21249,0
+QNTM.US,D,20241217,000000,4.1,4.54,4.1,4.23,107354,0
+QNTM.US,D,20241218,000000,4.16,5.7,3.4,3.45,562787,0
+QNTM.US,D,20241219,000000,3.18,3.74,3.15,3.46,618841,0
+QNTM.US,D,20241220,000000,4.02,4.02,2.7,3,1031831,0
+QNTM.US,D,20241223,000000,3.09,3.4827,3.01,3.21,273680,0
+QNTM.US,D,20241224,000000,3.26,3.405,3.05,3.32,99339,0
+QNTM.US,D,20241226,000000,3.36,3.5,3.2,3.49,165144,0
+QNTM.US,D,20241227,000000,3.65,4.67,3.52,4.06,645531,0
+QNTM.US,D,20241230,000000,4.26,4.32,3.66,4.04,187918,0
+QNTM.US,D,20241231,000000,3.99,4.132,3.5,3.68,103355,0
+QNTM.US,D,20250102,000000,3.8,4.09,3.75,4.08,69903,0
+QNTM.US,D,20250103,000000,4.13,4.37,3.9,4.01,62145,0
+QNTM.US,D,20250106,000000,3.88,4.09,3.84,3.84,78123,0
+QNTM.US,D,20250107,000000,4,4,3.7277,3.89,112531,0
+QNTM.US,D,20250108,000000,3.8,3.98,3.53,3.76,88032,0
+QNTM.US,D,20250110,000000,3.72,3.84,3.522,3.54,64144,0
+QNTM.US,D,20250113,000000,3.53,3.7484,3.3,3.38,52106,0
+QNTM.US,D,20250114,000000,3.34,3.4999,3.2,3.28,38874,0
+QNTM.US,D,20250115,000000,3.35,3.4575,3.22,3.32,106687,0
+QNTM.US,D,20250116,000000,3.3,3.55,3.22,3.31,67175,0
+QNTM.US,D,20250117,000000,3.3,3.49,3.2615,3.42,42615,0
+QNTM.US,D,20250121,000000,3.4,3.57,3.1501,3.57,49130,0
+QNTM.US,D,20250122,000000,3.78,3.78,3.41,3.48,44348,0
+QNTM.US,D,20250123,000000,3.48,3.48,3.26,3.3,44457,0
+QNTM.US,D,20250124,000000,3.3,3.49,3.16,3.26,32008,0
+QNTM.US,D,20250127,000000,3.22,3.22,2.901,2.91,54024,0
+QNTM.US,D,20250128,000000,3.04,3.06,2.89,2.93,41834,0
+QNTM.US,D,20250129,000000,2.9,3,2.9,2.94,12683,0
+QNTM.US,D,20250130,000000,2.94,3.1233,2.8984,3.02,48361,0
+QNTM.US,D,20250131,000000,2.96,3.27,2.96,3.11,37050,0
+QNTM.US,D,20250203,000000,3.11,3.31,2.9745,3.18,57948,0
+QNTM.US,D,20250204,000000,5.84,7.28,4.76,6.71,78571411,0
+QNTM.US,D,20250205,000000,6.5,10.05,5.75,8.58,17499011,0
+QNTM.US,D,20250206,000000,11.51,18,10.665,14.5,35675746,0
+QNTM.US,D,20250207,000000,12.57,13.58,10.7,11.32,2946056,0
+QNTM.US,D,20250210,000000,10.94,14.4953,10.68,12.25,1694037,0
+QNTM.US,D,20250211,000000,12,13.62,11.44,12.15,654056,0
+QNTM.US,D,20250212,000000,11.49,11.6964,10.77,11.51,435848,0
+QNTM.US,D,20250213,000000,11.31,12.44,10.18,10.65,495913,0
+QNTM.US,D,20250214,000000,10.63,10.63,8.79,9.02,483746,0
+QNTM.US,D,20250218,000000,9.515,10,8.3005,8.55,290917,0
+QNTM.US,D,20250219,000000,8.25,8.677,7.3585,7.41,344177,0
+QNTM.US,D,20250220,000000,7.69,7.69,6.29,6.81,224848,0
+QNTM.US,D,20250221,000000,6.76,7,6.13,6.23,195030,0
+QNTM.US,D,20250224,000000,6.05,6.64,5.56,5.59,164655,0
+QNTM.US,D,20250225,000000,5.51,5.8344,5.27,5.58,194347,0
+QNTM.US,D,20250226,000000,5.79,7.2198,5.65,5.77,433354,0
+QNTM.US,D,20250227,000000,5.77,6,4.77,4.94,254497,0
+QNTM.US,D,20250228,000000,4.92,5.04,4.41,4.55,175196,0
+QNTM.US,D,20250303,000000,4.62,4.69,4.2,4.295,91753,0
+QNTM.US,D,20250304,000000,4.23,4.4,4.04,4.22,107211,0
+QNTM.US,D,20250305,000000,4.2,4.97,4.2,4.95,266974,0
+QNTM.US,D,20250306,000000,4.85,4.89,4.2701,4.5,99428,0
+QNTM.US,D,20250307,000000,4.38,4.8384,4.3021,4.62,93131,0
+QNTM.US,D,20250310,000000,4.53,4.68,4.2,4.4,38731,0
+QNTM.US,D,20250311,000000,4.37,4.6045,4.2974,4.59,45665,0
+QNTM.US,D,20250312,000000,4.5,4.64,4.32,4.54,41316,0
+QNTM.US,D,20250313,000000,4.54,4.622,4.33,4.51,32151,0
+QNTM.US,D,20250314,000000,4.8,5.2,4.6,4.89,246032,0
+QNTM.US,D,20250317,000000,5.57,8.6,5.28,7.18,8502512,0
+QNTM.US,D,20250318,000000,7.12,7.7,6.3,6.5,823490,0
+QNTM.US,D,20250319,000000,6.48,7.5,6.45,6.66,470143,0
+QNTM.US,D,20250320,000000,6.42,8.24,6.31,6.75,713194,0
+QNTM.US,D,20250321,000000,6.43,6.7,5.63,5.66,232242,0
+QNTM.US,D,20250324,000000,5.71,6.0869,5.32,5.55,232279,0
+QNTM.US,D,20250325,000000,5.57,6.04,5.38,5.86,235347,0
+QNTM.US,D,20250326,000000,6.01,7.5994,6,6.95,716835,0
+QNTM.US,D,20250327,000000,7.36,9.08,7.3,8.38,1042075,0
+QNTM.US,D,20250328,000000,9.87,12.4525,8.0039,8.56,14126460,0
+QNTM.US,D,20250331,000000,8.79,8.98,6.4519,7.71,947133,0
+QNTM.US,D,20250401,000000,7.51,8.8968,7.51,7.99,423663,0
+QNTM.US,D,20250402,000000,7.61,8.35,7.6,8.04,202862,0
+QNTM.US,D,20250403,000000,7.5,8.36,7.5,7.86,236524,0
+QNTM.US,D,20250404,000000,7.5,7.76,7,7.07,171107,0
+QNTM.US,D,20250407,000000,6.72,7.05,5.96,6.36,224456,0
+QNTM.US,D,20250408,000000,6.67,6.9699,5.9601,6.18,123911,0
+QNTM.US,D,20250409,000000,5.83,7.38,5.82,7.18,181093,0
+QNTM.US,D,20250410,000000,6.99,7.01,6.525,6.69,60052,0
+QNTM.US,D,20250411,000000,6.57,6.9489,6.31,6.94,69425,0
+QNTM.US,D,20250414,000000,6.94,7.33,6.55,6.72,170972,0
+QNTM.US,D,20250415,000000,6.52,6.8,6.0601,6.3,104921,0
+QNTM.US,D,20250416,000000,6.17,6.3,5.9354,6.24,30585,0
+QNTM.US,D,20250417,000000,6.18,6.43,6.0657,6.3,27478,0
+QNTM.US,D,20250421,000000,6.16,6.2608,5.91,6.24,28409,0
+QNTM.US,D,20250422,000000,6.215,6.6145,6.01,6.28,80076,0
+QNTM.US,D,20250423,000000,6.48,7.15,6.45,6.87,105116,0
+QNTM.US,D,20250424,000000,6.73,7.2004,6.6,6.91,55348,0
+QNTM.US,D,20250425,000000,6.77,7.2407,6.77,7.08,49879,0
+QNTM.US,D,20250428,000000,7.02,7.225,6.7615,6.94,197844,0
+QNTM.US,D,20250429,000000,6.79,6.9139,6.65,6.85,36531,0
+QNTM.US,D,20250430,000000,6.71,6.89,6.45,6.51,92466,0
+QNTM.US,D,20250501,000000,6.6,6.905,6.6,6.8,42932,0
+QNTM.US,D,20250502,000000,6.89,7.89,6.89,7.75,107872,0
+QNTM.US,D,20250505,000000,7.82,8.63,7.8,8.59,162248,0
+QNTM.US,D,20250506,000000,8.65,9.26,8.255,9.18,211853,0
+QNTM.US,D,20250507,000000,9.05,9.25,8.33,8.41,162041,0
+QNTM.US,D,20250508,000000,8.29,8.8,8,8.74,96716,0
+QNTM.US,D,20250509,000000,8.6,9.45,8.6,9.075,189259,0
+QNTM.US,D,20250512,000000,9.25,9.3879,8.81,9.12,83476,0
+QNTM.US,D,20250513,000000,9,9.29,8.35,8.42,116354,0
+QNTM.US,D,20250514,000000,8.54,8.572,7.961,8.22,87618,0
+QNTM.US,D,20250515,000000,8.27,9.15,8.06,9.15,102610,0
+QNTM.US,D,20250516,000000,9.24,10.3698,9.24,10.25,224421,0
+QNTM.US,D,20250519,000000,10.01,12.74,10,12.26,598464,0
+QNTM.US,D,20250520,000000,12,12.37,10.7722,11.39,265498,0
+QNTM.US,D,20250521,000000,11.48,13.44,11.4,12.3,431453,0
+QNTM.US,D,20250522,000000,12.51,12.7999,10.87,12.22,213261,0
+QNTM.US,D,20250523,000000,12.16,12.18,11.2508,11.55,157592,0
+QNTM.US,D,20250527,000000,12.16,12.16,10.75,11.57,143801,0
+QNTM.US,D,20250528,000000,11.28,12.11,11.11,11.74,222374,0
+QNTM.US,D,20250529,000000,11.73,12.9499,11.5501,12.58,197731,0
+QNTM.US,D,20250530,000000,12.87,14.55,12.523097,13.46,441083,0
+QNTM.US,D,20250602,000000,13.43,15.65,13.1197,15.2,516433,0
+QNTM.US,D,20250603,000000,15.39,15.465,14.06,15.455,238436,0
+QNTM.US,D,20250604,000000,15.5,15.5,14.27,14.53,216170,0
+QNTM.US,D,20250605,000000,14.41,14.7396,13.35,13.75,156296,0
+QNTM.US,D,20250606,000000,14.04,15.46,13.75,15.45,199613,0
+QNTM.US,D,20250609,000000,15.45,15.5806,14.5561,15.21,154935,0
+QNTM.US,D,20250610,000000,15.21,15.4,12.75,14.55,305626,0
+QNTM.US,D,20250611,000000,14.6,15.4,14.02,15.37,217906,0
+QNTM.US,D,20250612,000000,15.42,19.320435,14.76,19,520428,0
+QNTM.US,D,20250613,000000,19.42,21.6643,18.36,19.69,447638,0
+QNTM.US,D,20250616,000000,20,21.99,19.4627,21.45,213852,0
+QNTM.US,D,20250617,000000,21.91,29.99,21.91,25.73,794292,0
+QNTM.US,D,20250618,000000,27.835,31.6,26.3531,30.18,648831,0
+QNTM.US,D,20250620,000000,34.88,38.25,31.91,35,828514,0
+QNTM.US,D,20250623,000000,32.345,32.5833,20.8881,23.01,1043062,0
+QNTM.US,D,20250624,000000,25.25,29,25.25,27.13,626456,0
+QNTM.US,D,20250625,000000,27.25,27.27,23,24.37,295080,0
+QNTM.US,D,20250626,000000,23.64,23.88,20.05,21.12,410378,0
+QNTM.US,D,20250627,000000,20.65,24.315,20.5001,21.72,299319,0
+QNTM.US,D,20250630,000000,21.5,21.84,19.35,20.25,265639,0
+QNTM.US,D,20250701,000000,20.25,20.67,19.06,19.32,205044,0
+QNTM.US,D,20250702,000000,19.05,19.9337,18,19.16,225561,0
+QNTM.US,D,20250703,000000,19.05,19.192,16.49,17.06,330019,0
+QNTM.US,D,20250707,000000,16.53,17.3266,16.0864,16.56,203559,0
+QNTM.US,D,20250708,000000,16.5,17.723,15.88,17.41,272691,0
+QNTM.US,D,20250709,000000,17.04,18.18,16.3888,16.85,150656,0
+QNTM.US,D,20250710,000000,16.95,19.5,16.695,18.92,252775,0
+QNTM.US,D,20250711,000000,19.07,19.39,17.7,18.68,136885,0
+QNTM.US,D,20250714,000000,18.31,21.21,17.8001,21.02,158089,0
+QNTM.US,D,20250715,000000,21.28,21.28,19.0701,19.31,108187,0
+QNTM.US,D,20250716,000000,19.5,22.4999,19.11,22.46,195421,0
+QNTM.US,D,20250717,000000,22.15,23.2,21.6649,22.51,124352,0
+QNTM.US,D,20250718,000000,22.61,23.7334,21.5,23.37,107143,0
+QNTM.US,D,20250721,000000,23.37,24.6045,22,23.71,145602,0
+QNTM.US,D,20250722,000000,23.6,23.6688,21.5,21.86,152788,0
+QNTM.US,D,20250723,000000,21.66,23,21.65,22.64,101784,0
+QNTM.US,D,20250724,000000,22.67,24.2481,21.625,23.83,133827,0
+QNTM.US,D,20250725,000000,23.5,26,22.5101,25.15,204927,0
+QNTM.US,D,20250728,000000,24.94,26.72,24.57,24.88,143872,0
+QNTM.US,D,20250729,000000,25,25.35,22,22.445,187368,0
+QNTM.US,D,20250730,000000,22.87,24.25,22.358,22.71,75313,0
+QNTM.US,D,20250731,000000,23.1,24.7,22.8,23.47,92364,0
+QNTM.US,D,20250801,000000,22.9,24.7,21.62,23.7,131875,0
+QNTM.US,D,20250804,000000,24.01,28.15,23.72,27.8,231280,0
+QNTM.US,D,20250805,000000,26.87,27.44,24.2,24.57,244622,0
+QNTM.US,D,20250806,000000,25.32,26.5,24.37,26.14,122714,0
+QNTM.US,D,20250807,000000,28,30.75,25.24,26.01,342836,0
+QNTM.US,D,20250808,000000,27.81,29.245,26.94,29.21,217276,0
+QNTM.US,D,20250811,000000,30.76,31.9141,25.3,26.26,371567,0
+QNTM.US,D,20250812,000000,26.5,27,21.75,24.33,452333,0
+QNTM.US,D,20250813,000000,24.6,25.3,22.75,23.25,238385,0
+QNTM.US,D,20250814,000000,23,23.655,21.725,22.35,123491,0
+QNTM.US,D,20250815,000000,22.14,22.565,21.01,22.45,121612,0
+QNTM.US,D,20250818,000000,22.35,22.47,20.43,20.615,97210,0
+QNTM.US,D,20250819,000000,20.43,20.94,17.8,18.03,229189,0
+QNTM.US,D,20250820,000000,17.83,18.86,17.5,18.14,100405,0
+QNTM.US,D,20250821,000000,18.22,19.48,17.85,18.05,87182,0
+QNTM.US,D,20250822,000000,18.07,18.8367,17.5,18.085,78057,0
+QNTM.US,D,20250825,000000,18.2,18.445,17.48,17.705,70398,0
+QNTM.US,D,20250826,000000,17.78,17.92,16.25,16.35,105430,0
+QNTM.US,D,20250827,000000,16,18.1287,16,16.75,98183,0
+QNTM.US,D,20250828,000000,16.96,18.08,16.56,17.25,90287,0
+QNTM.US,D,20250829,000000,17.4,17.5,16.48,16.85,55340,0
+QNTM.US,D,20250902,000000,17,17.65,16.2059,16.305,98635,0
+QNTM.US,D,20250903,000000,16.75,16.8595,15.51,15.7,162450,0
+QNTM.US,D,20250904,000000,15.38,15.69,14.07,14.29,120351,0
+QNTM.US,D,20250905,000000,14.58,14.635,13.7,14.055,117656,0
+QNTM.US,D,20250908,000000,13.85,13.895,12.14,13,221509,0
+QNTM.US,D,20250909,000000,12.74,13.445,12.52,12.69,122469,0
+QNTM.US,D,20250910,000000,13.16,17.79,12.91,16.17,482589,0
+QNTM.US,D,20250911,000000,15.52,16.4,15,16.02,207415,0
+QNTM.US,D,20250912,000000,14.85,17.5,14.85,17.23,149229,0
+QNTM.US,D,20250915,000000,16.66,17.74,15.6,17.4,99043,0
+QNTM.US,D,20250916,000000,17.91,18.75,16.48,16.65,152717,0
+QNTM.US,D,20250917,000000,16.76,18,16.45,17.77,126656,0
+QNTM.US,D,20250918,000000,18.22,20.2,18.22,19.99,171505,0
+QNTM.US,D,20250919,000000,20.42,21,18.51,18.87,192268,0
+QNTM.US,D,20250922,000000,19.17,19.17,18,18.49,89000,0
+QNTM.US,D,20250923,000000,18.49,19.4215,18,18.36,81918,0
+QNTM.US,D,20250924,000000,18.35,18.35,16.65,17.13,91324,0
+QNTM.US,D,20250925,000000,17,17.75,16.5099,17.07,67040,0
+QNTM.US,D,20250926,000000,17.23,17.69,15.55,16.32,126968,0
+QNTM.US,D,20250929,000000,16.04,16.98,15.9,16.19,100460,0
+QNTM.US,D,20250930,000000,16.02,16.455,15.44,16.4,67799,0
+QNTM.US,D,20251001,000000,16.48,17.11,16.0001,16.53,53733,0
+QNTM.US,D,20251002,000000,17.06,19.3,16.5189,18.1,225403,0
+QNTM.US,D,20251003,000000,18.5,19,17.37,18.45,182715,0
+QNTM.US,D,20251006,000000,18.67,18.87,17.6618,17.875,123449,0
+QNTM.US,D,20251007,000000,17.9,18.125,16.5,17.18,142511,0
+QNTM.US,D,20251008,000000,17.47,17.5,15.64,15.77,163602,0
+QNTM.US,D,20251009,000000,16,16,15.11,15.31,72672,0
+QNTM.US,D,20251010,000000,15.3,15.9437,14.5,14.51,93439,0
+QNTM.US,D,20251013,000000,14.43,15.5167,14.43,15.19,73988,0
+QNTM.US,D,20251014,000000,15.29,16.33,14.8201,15.99,98115,0
+QNTM.US,D,20251015,000000,16.16,16.36,14.8,15.15,68339,0
+QNTM.US,D,20251016,000000,15.14,15.5,14.73,15.07,45664,0
+QNTM.US,D,20251017,000000,14.24,14.4806,13.701,14.16,59085,0
+QNTM.US,D,20251020,000000,14.31,15.13,13.807,14.41,70109,0
+QNTM.US,D,20251021,000000,14.3,14.995,14.12,14.67,41183,0
+QNTM.US,D,20251022,000000,14.52,14.545,13.01,13.62,61135,0
+QNTM.US,D,20251023,000000,14.27,14.5,13.6,14.44,132465,0
+QNTM.US,D,20251024,000000,14.75,14.8558,13.815,13.9,83641,0
+QNTM.US,D,20251027,000000,13.95,14.8513,13.3,13.43,80089,0
+QNTM.US,D,20251028,000000,13.35,13.75,12.75,12.96,65354,0
+QNTM.US,D,20251029,000000,12.96,13.88,12.75,12.85,52290,0
+QNTM.US,D,20251030,000000,12.51,13.3672,11.5,12.54,44188,0
+QNTM.US,D,20251031,000000,12.21,12.46,11,11.07,88313,0
+QNTM.US,D,20251103,000000,10.74,10.74,9.3318,10.52,101234,0
+QNTM.US,D,20251104,000000,10,10,8.55,8.91,116420,0
+QNTM.US,D,20251105,000000,8.98,9.5,8.92,9,38113,0
+QNTM.US,D,20251106,000000,9,9.0455,8.0331,8.59,62723,0
+QNTM.US,D,20251107,000000,8.04,9.02,8.03,8.91,40911,0
+QNTM.US,D,20251110,000000,9,9.1975,8.31,8.39,46681,0
+QNTM.US,D,20251111,000000,8.06,8.9622,8.06,8.615,34761,0
+QNTM.US,D,20251112,000000,8.51,9.12,8.11,8.33,32625,0
+QNTM.US,D,20251113,000000,8.22,8.485,7.51,7.69,46961,0
+QNTM.US,D,20251114,000000,7.58,7.6381,6.825,7.36,74553,0
+QNTM.US,D,20251117,000000,7.36,8.3575,7.18,7.21,59072,0
+QNTM.US,D,20251118,000000,7.07,7.25,6.5,6.79,103947,0
+QNTM.US,D,20251119,000000,6.99,7.1973,6.11,6.31,94181,0
+QNTM.US,D,20251120,000000,6.52,6.7998,6.1,6.19,79833,0
+QNTM.US,D,20251121,000000,6.2,6.4999,5.57,5.76,57745,0
+QNTM.US,D,20251124,000000,6.23,6.45,6.03,6.2,59705,0
+QNTM.US,D,20251125,000000,6.27,8.04,6.05,8.04,182635,0
+QNTM.US,D,20251126,000000,8.7,11.76,8.7,11.41,1256225,0
+QNTM.US,D,20251128,000000,12,12.42,9.45,9.7,660505,0
+QNTM.US,D,20251201,000000,9.91,9.91,8.29,8.57,170800,0
+QNTM.US,D,20251202,000000,8.2,10.019,8.01,9.7,111426,0
+QNTM.US,D,20251203,000000,10,10.5,9.22,9.99,96825,0
+QNTM.US,D,20251204,000000,10,10.0765,9.43,10,64811,0
+QNTM.US,D,20251205,000000,9.65,10.17,9.5601,10.04,70528,0
+QNTM.US,D,20251208,000000,10.1,10.19,9.51,10.13,34737,0
+QNTM.US,D,20251209,000000,10.01,10.7019,9.86,10.63,52048,0
+QNTM.US,D,20251210,000000,10.98,11,10.51,10.61,74495,0
+QNTM.US,D,20251211,000000,10.33,10.9375,9.47,9.84,78997,0
+QNTM.US,D,20251212,000000,9.94,9.9793,9.2,9.38,19393,0
+QNTM.US,D,20251215,000000,9.41,9.68,7.5201,7.75,58456,0
+QNTM.US,D,20251216,000000,7.7,8.7,7.7,8.65,37829,0
+QNTM.US,D,20251217,000000,8.79,9.1727,8.11,8.28,76514,0
+QNTM.US,D,20251218,000000,8.89,8.9,8.35,8.82,59689,0
+QNTM.US,D,20251219,000000,8.8,8.9999,8.45,8.89,46546,0
+QNTM.US,D,20251222,000000,10.38,11.49,10.05,10.69,399937,0
+QNTM.US,D,20251223,000000,10.75,10.81,9.34,9.46,133568,0
+QNTM.US,D,20251224,000000,9.29,9.29,8.63,8.69,48760,0
+QNTM.US,D,20251226,000000,8.62,8.9999,8.0288,8.3,64359,0
+QNTM.US,D,20251229,000000,8.3,8.4,8,8.04,55186,0
+QNTM.US,D,20251230,000000,8,8.088,7.05,7.33,103076,0
+QNTM.US,D,20251231,000000,7,7.8799,6.9,7.3,119128,0
+QNTM.US,D,20260102,000000,7,7.14,6.5,7.01,68815,0
+QNTM.US,D,20260105,000000,7,7.5,6.855,7.23,92238,0
+QNTM.US,D,20260106,000000,7.1,7.3,6.86,7.01,51657,0
+QNTM.US,D,20260107,000000,7,7.65,6.91,7.6,71974,0
+QNTM.US,D,20260108,000000,7.34,7.6,7.22,7.26,63183,0
+QNTM.US,D,20260109,000000,7.445,7.4611,6.91,6.93,39905,0
+QNTM.US,D,20260112,000000,6.94,7.22,6.93,6.96,40593,0
+QNTM.US,D,20260113,000000,7.1,7.5,6.86,7.43,55941,0
+QNTM.US,D,20260114,000000,7.1,7.3356,6.9375,7.01,47799,0
+QNTM.US,D,20260115,000000,6.9,7.05,6.85,6.96,39805,0
+QNTM.US,D,20260116,000000,6.96,7.18,6.87,7.05,28085,0
+QNTM.US,D,20260120,000000,7,7.29,6.9276,7.22,82548,0
+QNTM.US,D,20260121,000000,7,7.2099,6.25,6.42,67807,0
+QNTM.US,D,20260122,000000,6.6,6.7672,6.05,6.3,69753,0
+QNTM.US,D,20260123,000000,6.3,6.47,6.01,6.18,46101,0
+QNTM.US,D,20260126,000000,6.18,6.18,5.25,5.39,116136,0
+QNTM.US,D,20260127,000000,5.37,5.47,5.0842,5.15,71211,0
+QNTM.US,D,20260128,000000,5.2,5.2879,4.8,4.91,82585,0
+QNTM.US,D,20260129,000000,4.85,5.05,4.63,4.87,51659,0
+QNTM.US,D,20260130,000000,4.9,4.9828,4.5,4.58,48562,0
+QNTM.US,D,20260202,000000,4.6,4.6,4.0702,4.24,124030,0
+QNTM.US,D,20260203,000000,4.24,4.3,4,4.03,65019,0
+QNTM.US,D,20260204,000000,4.05,4.2899,3.8577,4,191411,0
+QNTM.US,D,20260205,000000,3.88,4.15,3.75,3.92,80678,0
+QNTM.US,D,20260206,000000,3.96,4.29,3.9001,4.2,105458,0
+QNTM.US,D,20260209,000000,4.01,4.05,3.8,3.94,50357,0
+QNTM.US,D,20260210,000000,3.93,4.04,3.905,3.95,28983,0
+QNTM.US,D,20260211,000000,4,4.04,3.8,3.85,41068,0
+QNTM.US,D,20260212,000000,3.85,3.981,3.65,3.65,44124,0
+QNTM.US,D,20260213,000000,3.66,3.85,3.62,3.64,21147,0
+QNTM.US,D,20260217,000000,3.7,4,3.63,3.71,51600,0
+QNTM.US,D,20260218,000000,3.65,3.8,3.5134,3.64,53937,0
diff --git a/daily/us/nasdaq stocks/2/qseau.us.txt b/daily/us/nasdaq stocks/2/qseau.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f137f7f1bfc9e82441e67292af87d1549f6bcbdc
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/qseau.us.txt	
@@ -0,0 +1,70 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QSEAU.US,D,20250318,000000,10.04,10.06,10.03,10.03,6538879,0
+QSEAU.US,D,20250319,000000,10.03,10.05,10.03,10.04,640506,0
+QSEAU.US,D,20250320,000000,10.04,10.0675,10.04,10.06,774231,0
+QSEAU.US,D,20250321,000000,10.06,10.06,10.05,10.05,122772,0
+QSEAU.US,D,20250324,000000,10.08,10.08,10.05,10.06,4839,0
+QSEAU.US,D,20250325,000000,10.1,10.1,10.06,10.06,29332,0
+QSEAU.US,D,20250326,000000,10.06,10.1,10.06,10.1,428049,0
+QSEAU.US,D,20250327,000000,10.1,10.1,10.08,10.1,104131,0
+QSEAU.US,D,20250328,000000,10.1,10.11,10.1,10.11,13001,0
+QSEAU.US,D,20250331,000000,10.1,10.11,10.1,10.1,3210,0
+QSEAU.US,D,20250401,000000,10.11,10.11,10.1,10.1,4386,0
+QSEAU.US,D,20250402,000000,10.11,10.115,10.1,10.11,3837,0
+QSEAU.US,D,20250403,000000,10.11,10.12,10.1,10.11,5206,0
+QSEAU.US,D,20250404,000000,10.12,10.12,10.1,10.1,1963,0
+QSEAU.US,D,20250407,000000,10.11,10.11,10.1,10.1,6471,0
+QSEAU.US,D,20250409,000000,10.08,10.1,10.06,10.09,45726,0
+QSEAU.US,D,20250410,000000,10.1,10.1,10.09,10.1,1300,0
+QSEAU.US,D,20250411,000000,10.07,10.1,10.07,10.1,65100,0
+QSEAU.US,D,20250414,000000,10.0753,10.0753,10.0753,10.0753,175,0
+QSEAU.US,D,20250417,000000,10.05,10.05,10.04,10.05,622,0
+QSEAU.US,D,20250421,000000,10.12,10.12,10.12,10.12,112,0
+QSEAU.US,D,20250423,000000,10.04,10.09,10.04,10.05,873,0
+QSEAU.US,D,20250425,000000,10.0846,10.12,10.08,10.12,300,0
+QSEAU.US,D,20250428,000000,10.13,10.13,10.11,10.11,399,0
+QSEAU.US,D,20250430,000000,10.12,10.13,10.12,10.13,765,0
+QSEAU.US,D,20250502,000000,10.13,10.13,10.09,10.1,10098,0
+QSEAU.US,D,20250506,000000,10.04,10.12,10.04,10.11,1915,0
+QSEAU.US,D,20250507,000000,10.12,10.13,10.12,10.13,249,0
+QSEAU.US,D,20250512,000000,10.15,10.22,10.12,10.2,145570,0
+QSEAU.US,D,20250513,000000,10.22,10.31,10.22,10.3,95763,0
+QSEAU.US,D,20250514,000000,10.28,10.28,10.22,10.22,936,0
+QSEAU.US,D,20250515,000000,10.22,10.22,10.22,10.22,334,0
+QSEAU.US,D,20250516,000000,10.26,10.26,10.22,10.22,29035,0
+QSEAU.US,D,20250519,000000,10.22,10.22,10.22,10.22,151,0
+QSEAU.US,D,20250520,000000,10.23,10.23,10.23,10.23,10092,0
+QSEAU.US,D,20250521,000000,10.25,10.25,10.25,10.25,148,0
+QSEAU.US,D,20250522,000000,10.26,10.26,10.26,10.26,5044,0
+QSEAU.US,D,20250523,000000,10.2504,10.2567,10.25,10.25,99434,0
+QSEAU.US,D,20250527,000000,10.23,10.23,10.23,10.23,509,0
+QSEAU.US,D,20250528,000000,10.23,10.23,10.23,10.23,7661,0
+QSEAU.US,D,20250529,000000,10.24,10.24,10.24,10.24,7987,0
+QSEAU.US,D,20250603,000000,10.2599,10.3,10.25,10.3,4035,0
+QSEAU.US,D,20250604,000000,10.28,10.3901,10.28,10.3122,7900,0
+QSEAU.US,D,20250605,000000,10.29,10.31,10.26,10.26,2100,0
+QSEAU.US,D,20250606,000000,10.3,10.31,10.28,10.31,1110,0
+QSEAU.US,D,20250610,000000,10.28,10.28,10.28,10.28,542,0
+QSEAU.US,D,20250611,000000,10.285,10.285,10.285,10.285,150000,0
+QSEAU.US,D,20250612,000000,10.583,10.583,10.3,10.3,2004,0
+QSEAU.US,D,20250613,000000,10.3,10.38,10.3,10.33,1000,0
+QSEAU.US,D,20250616,000000,10.3357,10.5291,10.28,10.2801,858,0
+QSEAU.US,D,20250617,000000,10.28,10.28,10.28,10.28,212,0
+QSEAU.US,D,20250618,000000,10.28,10.28,10.28,10.28,170,0
+QSEAU.US,D,20250623,000000,10.28,10.28,10.28,10.28,106,0
+QSEAU.US,D,20250701,000000,10.3,10.3,10.3,10.3,123,0
+QSEAU.US,D,20250707,000000,10.3,10.3,10.3,10.3,216,0
+QSEAU.US,D,20250709,000000,10.3,10.3,10.3,10.3,202,0
+QSEAU.US,D,20250710,000000,10.35,10.35,10.3,10.32,7729,0
+QSEAU.US,D,20250711,000000,10.32,10.32,10.32,10.32,126,0
+QSEAU.US,D,20250730,000000,10.33,10.33,10.33,10.33,831,0
+QSEAU.US,D,20250731,000000,10.33,10.4,10.33,10.33,709,0
+QSEAU.US,D,20250801,000000,10.33,10.33,10.33,10.33,100,0
+QSEAU.US,D,20250804,000000,10.33,10.33,10.33,10.33,100,0
+QSEAU.US,D,20250819,000000,10.4,10.4,10.4,10.4,106,0
+QSEAU.US,D,20251001,000000,10.37,10.37,10.37,10.37,100,0
+QSEAU.US,D,20251209,000000,10.41,10.41,10.41,10.41,100,0
+QSEAU.US,D,20251216,000000,10.43,10.43,10.29,10.35,4366,0
+QSEAU.US,D,20251223,000000,10.43,10.43,10.43,10.43,100,0
+QSEAU.US,D,20260107,000000,10.65,10.65,10.4,10.4,408,0
+QSEAU.US,D,20260218,000000,10.39,10.39,10.39,10.39,120,0
diff --git a/daily/us/nasdaq stocks/2/rave.us.txt b/daily/us/nasdaq stocks/2/rave.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b5a2682adff97f75dac2446d66e1a0140860a50d
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rave.us.txt	
@@ -0,0 +1,7947 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RAVE.US,D,19930901,000000,4.5225,4.728,3.9058,4.21,131952,0
+RAVE.US,D,19930902,000000,4.21,4.21,4.0127,4.21,102886,0
+RAVE.US,D,19930903,000000,4.2033,4.31,4.0555,4.31,32280,0
+RAVE.US,D,19930907,000000,4.3105,4.3105,3.9,3.9,59801,0
+RAVE.US,D,19930908,000000,3.895,3.895,3.69,3.69,143171,0
+RAVE.US,D,19930909,000000,3.69,3.69,3.485,3.69,81341,0
+RAVE.US,D,19930910,000000,3.6953,3.6953,3.49,3.49,5115,0
+RAVE.US,D,19930913,000000,3.485,3.69,3.485,3.69,26585,0
+RAVE.US,D,19930914,000000,3.6884,3.6884,3.3769,3.59,42824,0
+RAVE.US,D,19930915,000000,3.39,3.6039,3.39,3.39,19932,0
+RAVE.US,D,19930916,000000,3.4834,3.59,3.3769,3.59,8418,0
+RAVE.US,D,19930917,000000,3.485,3.69,3.485,3.69,4878,0
+RAVE.US,D,19930920,000000,3.6953,3.6953,3.3832,3.49,17779,0
+RAVE.US,D,19930921,000000,3.6961,3.7946,3.54,3.54,98375,0
+RAVE.US,D,19930922,000000,3.6884,3.6884,3.4343,3.59,25743,0
+RAVE.US,D,19930923,000000,3.4407,3.5968,3.3832,3.49,46884,0
+RAVE.US,D,19930924,000000,3.4414,3.54,3.4414,3.54,35551,0
+RAVE.US,D,19930927,000000,3.3784,3.5342,3.28,3.28,70732,0
+RAVE.US,D,19930928,000000,3.33,3.3792,3.0265,3.33,215802,0
+RAVE.US,D,19930929,000000,3.39,3.39,3.1925,3.39,74986,0
+RAVE.US,D,19930930,000000,3.3784,3.3784,3.28,3.28,41951,0
+RAVE.US,D,19931001,000000,3.4893,3.6453,3.3825,3.44,257003,0
+RAVE.US,D,19931004,000000,3.49,3.49,3.3832,3.49,94742,0
+RAVE.US,D,19931005,000000,3.4907,3.6468,3.4414,3.54,265540,0
+RAVE.US,D,19931006,000000,3.54,3.5975,3.4907,3.54,37743,0
+RAVE.US,D,19931007,000000,3.5393,3.6953,3.49,3.49,25817,0
+RAVE.US,D,19931008,000000,3.4842,3.64,3.4842,3.64,15125,0
+RAVE.US,D,19931011,000000,3.49,3.49,3.334,3.49,44448,0
+RAVE.US,D,19931012,000000,3.3825,3.44,3.3333,3.44,35079,0
+RAVE.US,D,19931013,000000,3.3825,3.44,3.3333,3.44,16200,0
+RAVE.US,D,19931014,000000,3.4366,3.4366,3.33,3.33,29017,0
+RAVE.US,D,19931015,000000,3.4476,3.4476,3.39,3.39,116308,0
+RAVE.US,D,19931018,000000,3.3792,3.4366,3.2808,3.33,65228,0
+RAVE.US,D,19931019,000000,3.28,3.3784,3.28,3.28,39878,0
+RAVE.US,D,19931020,000000,3.3275,3.3275,3.18,3.18,33187,0
+RAVE.US,D,19931021,000000,3.28,3.28,3.075,3.28,108659,0
+RAVE.US,D,19931022,000000,3.2784,3.2784,3.0735,3.18,93218,0
+RAVE.US,D,19931025,000000,3.18,3.18,3.1226,3.18,28063,0
+RAVE.US,D,19931026,000000,3.1293,3.1293,2.9732,3.08,150365,0
+RAVE.US,D,19931027,000000,3.03,3.1285,3.03,3.03,55289,0
+RAVE.US,D,19931028,000000,3.0243,3.18,3.0243,3.18,38434,0
+RAVE.US,D,19931029,000000,3.1855,3.44,3.128,3.44,60536,0
+RAVE.US,D,19931101,000000,3.23,3.4349,3.23,3.23,73189,0
+RAVE.US,D,19931102,000000,3.3086,3.44,3.284,3.44,69062,0
+RAVE.US,D,19931103,000000,3.41,3.4838,3.3772,3.41,68805,0
+RAVE.US,D,19931104,000000,3.4229,3.497,3.39,3.39,26494,0
+RAVE.US,D,19931105,000000,3.3825,3.4893,3.3825,3.44,10597,0
+RAVE.US,D,19931108,000000,3.3792,3.4858,3.33,3.33,24994,0
+RAVE.US,D,19931109,000000,3.3275,3.3767,3.18,3.18,27209,0
+RAVE.US,D,19931110,000000,3.39,3.497,3.1925,3.39,87991,0
+RAVE.US,D,19931111,000000,3.4834,3.59,3.3769,3.59,192769,0
+RAVE.US,D,19931112,000000,3.4907,3.6961,3.4414,3.54,153894,0
+RAVE.US,D,19931115,000000,3.54,3.54,3.4907,3.54,24107,0
+RAVE.US,D,19931116,000000,3.5968,3.5968,3.49,3.49,47128,0
+RAVE.US,D,19931117,000000,3.59,3.59,3.4343,3.59,99435,0
+RAVE.US,D,19931118,000000,3.5975,3.6961,3.54,3.54,68668,0
+RAVE.US,D,19931119,000000,3.59,3.6884,3.59,3.59,80402,0
+RAVE.US,D,19931122,000000,3.6945,3.6945,3.44,3.44,49086,0
+RAVE.US,D,19931123,000000,3.5975,3.5975,3.4414,3.54,68059,0
+RAVE.US,D,19931124,000000,3.5385,3.5385,3.44,3.44,29354,0
+RAVE.US,D,19931126,000000,3.4893,3.4893,3.44,3.44,9866,0
+RAVE.US,D,19931129,000000,3.49,3.49,3.4407,3.49,6211,0
+RAVE.US,D,19931130,000000,3.4907,3.54,3.4414,3.54,35795,0
+RAVE.US,D,19931201,000000,3.5393,3.5393,3.4407,3.49,55287,0
+RAVE.US,D,19931202,000000,3.5393,3.5968,3.49,3.49,29713,0
+RAVE.US,D,19931203,000000,3.5968,3.5968,3.4407,3.49,27643,0
+RAVE.US,D,19931206,000000,3.4414,3.54,3.4414,3.54,24472,0
+RAVE.US,D,19931207,000000,3.4354,3.5338,3.4354,3.46,19149,0
+RAVE.US,D,19931208,000000,3.4414,3.54,3.4414,3.54,3653,0
+RAVE.US,D,19931209,000000,3.5393,3.5393,3.3832,3.49,29592,0
+RAVE.US,D,19931210,000000,3.39,3.497,3.39,3.39,16772,0
+RAVE.US,D,19931213,000000,3.497,3.497,3.2419,3.39,52138,0
+RAVE.US,D,19931214,000000,3.2316,3.3792,3.2316,3.33,19751,0
+RAVE.US,D,19931215,000000,3.3784,3.3784,3.2308,3.28,6341,0
+RAVE.US,D,19931216,000000,3.23,3.23,3.23,3.23,11954,0
+RAVE.US,D,19931217,000000,3.3275,3.3275,3.18,3.18,25623,0
+RAVE.US,D,19931220,000000,3.2308,3.3292,3.1816,3.28,33902,0
+RAVE.US,D,19931221,000000,3.2792,3.2792,3.1808,3.23,61601,0
+RAVE.US,D,19931222,000000,3.23,3.2792,3.23,3.23,70139,0
+RAVE.US,D,19931223,000000,3.23,3.2792,3.23,3.23,6587,0
+RAVE.US,D,19931227,000000,3.23,3.2792,3.23,3.23,111369,0
+RAVE.US,D,19931228,000000,3.2839,3.2839,3.1854,3.21,62000,0
+RAVE.US,D,19931229,000000,3.28,3.28,3.1816,3.28,10488,0
+RAVE.US,D,19931230,000000,3.28,3.28,3.1816,3.28,14146,0
+RAVE.US,D,19931231,000000,3.2562,3.4858,3.2562,3.33,98025,0
+RAVE.US,D,19940103,000000,3.3769,3.59,3.3769,3.59,107731,0
+RAVE.US,D,19940104,000000,3.5334,3.7876,3.5334,3.64,247371,0
+RAVE.US,D,19940105,000000,3.7876,3.7876,3.5334,3.64,28543,0
+RAVE.US,D,19940106,000000,3.5342,3.69,3.5342,3.69,11585,0
+RAVE.US,D,19940107,000000,3.6884,3.6884,3.5326,3.59,69177,0
+RAVE.US,D,19940110,000000,3.64,3.6892,3.5908,3.64,40863,0
+RAVE.US,D,19940111,000000,3.6519,3.8,3.6026,3.8,106260,0
+RAVE.US,D,19940112,000000,3.7869,4.0984,3.7377,4,91988,0
+RAVE.US,D,19940113,000000,4.0568,4.0568,3.7447,3.95,160374,0
+RAVE.US,D,19940114,000000,3.9493,4.0067,3.9,3.9,137628,0
+RAVE.US,D,19940117,000000,3.95,3.95,3.8515,3.95,85119,0
+RAVE.US,D,19940118,000000,3.9,3.9493,3.7933,3.9,91712,0
+RAVE.US,D,19940119,000000,3.8933,3.9424,3.59,3.59,132986,0
+RAVE.US,D,19940120,000000,3.69,3.69,3.3784,3.69,118902,0
+RAVE.US,D,19940121,000000,3.6961,3.6961,3.4907,3.54,107263,0
+RAVE.US,D,19940124,000000,3.7506,3.8576,3.7013,3.8,212155,0
+RAVE.US,D,19940125,000000,3.8507,3.9,3.7933,3.9,116071,0
+RAVE.US,D,19940126,000000,4.0067,4.056,3.9,3.9,216064,0
+RAVE.US,D,19940127,000000,4.0016,4.1,3.9196,4.1,134024,0
+RAVE.US,D,19940128,000000,4.0992,4.0992,3.8942,4.05,439111,0
+RAVE.US,D,19940131,000000,4.0568,4.0568,3.9007,3.95,21554,0
+RAVE.US,D,19940201,000000,4.0492,4.0492,3.8443,4,77226,0
+RAVE.US,D,19940202,000000,4.0067,4.0067,3.9,3.9,24603,0
+RAVE.US,D,19940203,000000,3.9007,4.0075,3.9007,3.95,30078,0
+RAVE.US,D,19940204,000000,4.0139,4.0139,3.8,3.8,80972,0
+RAVE.US,D,19940207,000000,3.7933,3.9493,3.744,3.9,33615,0
+RAVE.US,D,19940208,000000,3.9,3.9,3.744,3.9,35442,0
+RAVE.US,D,19940209,000000,3.9069,3.9069,3.7506,3.8,15805,0
+RAVE.US,D,19940210,000000,3.8576,3.8576,3.7506,3.8,20668,0
+RAVE.US,D,19940211,000000,3.8446,3.943,3.7872,3.82,44282,0
+RAVE.US,D,19940214,000000,3.9,3.9,3.7933,3.9,18513,0
+RAVE.US,D,19940215,000000,3.8993,4.006,3.7925,3.85,21075,0
+RAVE.US,D,19940216,000000,3.8576,4.0139,3.8,3.8,45106,0
+RAVE.US,D,19940217,000000,3.9069,4.0139,3.7013,3.8,100424,0
+RAVE.US,D,19940218,000000,3.7892,3.8958,3.74,3.74,19752,0
+RAVE.US,D,19940222,000000,3.8958,3.8958,3.6908,3.74,31579,0
+RAVE.US,D,19940223,000000,3.74,3.8466,3.74,3.74,4024,0
+RAVE.US,D,19940224,000000,3.8576,3.8576,3.7506,3.8,23708,0
+RAVE.US,D,19940225,000000,3.7392,3.7392,3.5916,3.69,39512,0
+RAVE.US,D,19940228,000000,3.7506,3.8,3.6519,3.8,11550,0
+RAVE.US,D,19940301,000000,3.6392,3.7867,3.59,3.59,43190,0
+RAVE.US,D,19940302,000000,3.6884,3.6884,3.59,3.59,17569,0
+RAVE.US,D,19940303,000000,3.59,3.6884,3.5326,3.59,73203,0
+RAVE.US,D,19940304,000000,3.5968,3.5968,3.49,3.49,24234,0
+RAVE.US,D,19940307,000000,3.59,3.59,3.4834,3.59,13543,0
+RAVE.US,D,19940308,000000,3.5968,3.5968,3.4407,3.49,50050,0
+RAVE.US,D,19940309,000000,3.4834,3.59,3.4343,3.59,23547,0
+RAVE.US,D,19940310,000000,3.4422,3.4914,3.2861,3.36,45526,0
+RAVE.US,D,19940311,000000,3.497,3.497,3.3406,3.39,12518,0
+RAVE.US,D,19940314,000000,3.3825,3.4893,3.284,3.44,18636,0
+RAVE.US,D,19940315,000000,3.28,3.28,3.28,3.28,366,0
+RAVE.US,D,19940316,000000,3.2808,3.3792,3.1824,3.33,154231,0
+RAVE.US,D,19940317,000000,3.3292,3.3292,3.2308,3.28,18293,0
+RAVE.US,D,19940318,000000,3.2913,3.39,3.2419,3.39,208066,0
+RAVE.US,D,19940321,000000,3.28,3.3784,3.28,3.28,28293,0
+RAVE.US,D,19940322,000000,3.3792,3.3792,3.2316,3.33,27676,0
+RAVE.US,D,19940323,000000,3.23,3.3776,3.23,3.23,9393,0
+RAVE.US,D,19940324,000000,3.3784,3.3784,3.1816,3.28,22927,0
+RAVE.US,D,19940325,000000,3.2784,3.2784,3.18,3.18,57102,0
+RAVE.US,D,19940328,000000,3.2792,3.2792,3.1808,3.23,16224,0
+RAVE.US,D,19940329,000000,3.28,3.28,3.075,3.28,27439,0
+RAVE.US,D,19940330,000000,3.087,3.2928,2.98,2.98,46526,0
+RAVE.US,D,19940331,000000,3.0735,3.18,2.9669,3.18,37092,0
+RAVE.US,D,19940404,000000,2.9725,3.186,2.9725,3.03,6454,0
+RAVE.US,D,19940405,000000,3.186,3.186,3.03,3.03,21312,0
+RAVE.US,D,19940406,000000,3.0322,3.1308,2.9253,2.95,47826,0
+RAVE.US,D,19940407,000000,3.08,3.08,2.9239,3.08,12175,0
+RAVE.US,D,19940408,000000,3.075,3.075,2.8208,2.87,98902,0
+RAVE.US,D,19940411,000000,2.9184,2.9184,2.82,2.82,11467,0
+RAVE.US,D,19940412,000000,2.82,2.9184,2.82,2.82,41963,0
+RAVE.US,D,19940413,000000,2.92,2.92,2.8216,2.92,25968,0
+RAVE.US,D,19940414,000000,2.9684,2.9684,2.8208,2.87,25488,0
+RAVE.US,D,19940415,000000,2.9692,2.9692,2.8708,2.92,21336,0
+RAVE.US,D,19940418,000000,2.87,2.9684,2.87,2.87,43171,0
+RAVE.US,D,19940419,000000,2.8692,2.9676,2.82,2.82,29765,0
+RAVE.US,D,19940420,000000,2.8692,2.8692,2.82,2.82,35498,0
+RAVE.US,D,19940421,000000,2.82,2.9184,2.82,2.82,34034,0
+RAVE.US,D,19940422,000000,2.7716,2.9192,2.7716,2.87,4756,0
+RAVE.US,D,19940425,000000,2.9684,2.9684,2.7716,2.87,40244,0
+RAVE.US,D,19940426,000000,2.9667,2.9667,2.77,2.77,9884,0
+RAVE.US,D,19940428,000000,2.7716,2.9684,2.7716,2.87,16220,0
+RAVE.US,D,19940429,000000,2.9233,3.03,2.874,3.03,45059,0
+RAVE.US,D,19940502,000000,2.9246,3.1875,2.9246,3.13,34205,0
+RAVE.US,D,19940503,000000,3.13,3.2861,3.13,3.13,43091,0
+RAVE.US,D,19940504,000000,3.1226,3.18,3.1226,3.18,8297,0
+RAVE.US,D,19940505,000000,3.13,3.1875,3.13,3.13,21180,0
+RAVE.US,D,19940506,000000,3.186,3.186,3.03,3.03,8768,0
+RAVE.US,D,19940509,000000,3.0246,3.123,3,3,29890,0
+RAVE.US,D,19940510,000000,2.9739,3.13,2.9739,3.13,8399,0
+RAVE.US,D,19940511,000000,3.1364,3.1364,2.98,2.98,22473,0
+RAVE.US,D,19940512,000000,3.03,3.03,2.9233,3.03,6942,0
+RAVE.US,D,19940513,000000,3.0266,3.0266,2.92,2.92,11216,0
+RAVE.US,D,19940516,000000,2.8708,2.92,2.8708,2.92,32796,0
+RAVE.US,D,19940517,000000,2.9184,2.9184,2.82,2.82,16224,0
+RAVE.US,D,19940518,000000,2.82,2.82,2.82,2.82,610,0
+RAVE.US,D,19940519,000000,2.9192,2.9192,2.87,2.87,8049,0
+RAVE.US,D,19940520,000000,2.87,2.9192,2.87,2.87,7073,0
+RAVE.US,D,19940523,000000,2.87,2.9192,2.87,2.87,20610,0
+RAVE.US,D,19940524,000000,2.8692,2.9184,2.82,2.82,29277,0
+RAVE.US,D,19940525,000000,2.9184,2.9184,2.7708,2.82,20982,0
+RAVE.US,D,19940526,000000,2.7716,2.87,2.7716,2.87,14878,0
+RAVE.US,D,19940527,000000,2.8683,2.8683,2.77,2.77,12324,0
+RAVE.US,D,19940531,000000,2.7716,2.87,2.7716,2.87,42073,0
+RAVE.US,D,19940601,000000,2.7716,2.87,2.7716,2.87,1341,0
+RAVE.US,D,19940602,000000,2.77,2.77,2.77,2.77,366,0
+RAVE.US,D,19940603,000000,2.7716,2.87,2.7716,2.87,6707,0
+RAVE.US,D,19940606,000000,2.7716,2.87,2.7716,2.87,4512,0
+RAVE.US,D,19940607,000000,2.8683,2.8683,2.77,2.77,27455,0
+RAVE.US,D,19940608,000000,2.77,2.8192,2.7126,2.77,26479,0
+RAVE.US,D,19940609,000000,2.8208,2.9684,2.8208,2.87,72805,0
+RAVE.US,D,19940610,000000,2.9684,2.9684,2.87,2.87,38171,0
+RAVE.US,D,19940613,000000,2.87,2.9684,2.87,2.87,8780,0
+RAVE.US,D,19940614,000000,2.92,2.9692,2.92,2.92,66567,0
+RAVE.US,D,19940615,000000,3.0266,3.0266,2.92,2.92,41818,0
+RAVE.US,D,19940616,000000,2.9192,2.9192,2.87,2.87,14512,0
+RAVE.US,D,19940617,000000,2.9676,2.9676,2.82,2.82,83316,0
+RAVE.US,D,19940620,000000,2.82,2.82,2.82,2.82,4879,0
+RAVE.US,D,19940621,000000,2.8192,2.8683,2.77,2.77,10494,0
+RAVE.US,D,19940622,000000,2.77,2.77,2.77,2.77,7931,0
+RAVE.US,D,19940623,000000,2.7708,2.9184,2.7708,2.82,71240,0
+RAVE.US,D,19940624,000000,2.8683,2.8683,2.6635,2.77,35996,0
+RAVE.US,D,19940627,000000,2.6642,2.82,2.6151,2.82,23055,0
+RAVE.US,D,19940628,000000,2.6146,2.7703,2.5572,2.59,34528,0
+RAVE.US,D,19940629,000000,2.57,2.7842,2.57,2.57,10926,0
+RAVE.US,D,19940630,000000,2.7775,2.7775,2.5639,2.72,9370,0
+RAVE.US,D,19940701,000000,2.7842,2.7842,2.57,2.57,7527,0
+RAVE.US,D,19940705,000000,2.57,2.6771,2.57,2.57,15054,0
+RAVE.US,D,19940706,000000,2.6641,2.6641,2.3608,2.41,60752,0
+RAVE.US,D,19940707,000000,2.4116,2.51,2.4116,2.51,3535,0
+RAVE.US,D,19940708,000000,2.51,2.51,2.4608,2.51,5486,0
+RAVE.US,D,19940711,000000,2.4108,2.46,2.3616,2.46,5000,0
+RAVE.US,D,19940712,000000,2.51,2.51,2.3624,2.51,20359,0
+RAVE.US,D,19940713,000000,2.3862,2.5092,2.3616,2.46,122805,0
+RAVE.US,D,19940714,000000,2.4608,2.5592,2.4608,2.51,82047,0
+RAVE.US,D,19940715,000000,2.5584,2.5584,2.46,2.46,17439,0
+RAVE.US,D,19940718,000000,2.5584,2.5584,2.3616,2.46,36829,0
+RAVE.US,D,19940719,000000,2.46,2.46,2.3616,2.46,54024,0
+RAVE.US,D,19940720,000000,2.4592,2.4592,2.3608,2.41,18055,0
+RAVE.US,D,19940721,000000,2.4592,2.4592,2.3608,2.41,60264,0
+RAVE.US,D,19940722,000000,2.4108,2.46,2.4108,2.46,4512,0
+RAVE.US,D,19940725,000000,2.5092,2.5092,2.4108,2.46,7439,0
+RAVE.US,D,19940726,000000,2.51,2.51,2.4116,2.51,26821,0
+RAVE.US,D,19940727,000000,2.4608,2.51,2.4608,2.51,81925,0
+RAVE.US,D,19940728,000000,2.4108,2.5092,2.4108,2.46,47927,0
+RAVE.US,D,19940729,000000,2.51,2.51,2.4116,2.51,10484,0
+RAVE.US,D,19940801,000000,2.5084,2.5084,2.41,2.41,20739,0
+RAVE.US,D,19940802,000000,2.4217,2.57,2.4217,2.57,141432,0
+RAVE.US,D,19940803,000000,2.6693,2.6693,2.5625,2.62,52233,0
+RAVE.US,D,19940804,000000,2.5632,2.67,2.5632,2.67,16433,0
+RAVE.US,D,19940805,000000,2.6707,2.72,2.6707,2.72,67904,0
+RAVE.US,D,19940808,000000,2.7193,2.7193,2.67,2.67,31526,0
+RAVE.US,D,19940809,000000,2.72,2.72,2.6707,2.72,80925,0
+RAVE.US,D,19940810,000000,2.7775,2.7775,2.72,2.72,24460,0
+RAVE.US,D,19940811,000000,2.7708,2.82,2.7134,2.82,34522,0
+RAVE.US,D,19940812,000000,2.82,2.82,2.7708,2.82,46965,0
+RAVE.US,D,19940815,000000,2.82,2.82,2.7708,2.82,45867,0
+RAVE.US,D,19940816,000000,2.8267,3.0322,2.8267,2.95,207125,0
+RAVE.US,D,19940817,000000,3.03,3.03,2.9233,3.03,24356,0
+RAVE.US,D,19940818,000000,3.0741,3.0741,2.7708,2.82,136258,0
+RAVE.US,D,19940819,000000,2.8208,2.9192,2.8208,2.87,15610,0
+RAVE.US,D,19940822,000000,2.9184,2.9676,2.82,2.82,10125,0
+RAVE.US,D,19940823,000000,2.98,2.98,2.8318,2.98,7896,0
+RAVE.US,D,19940824,000000,2.8192,2.9175,2.77,2.77,20744,0
+RAVE.US,D,19940825,000000,2.8708,2.92,2.7724,2.92,3779,0
+RAVE.US,D,19940826,000000,2.9175,2.9175,2.77,2.77,4759,0
+RAVE.US,D,19940829,000000,2.7724,2.92,2.7724,2.92,5974,0
+RAVE.US,D,19940830,000000,2.7716,2.9192,2.7716,2.87,30000,0
+RAVE.US,D,19940831,000000,2.8216,3.0266,2.8216,2.92,37795,0
+RAVE.US,D,19940901,000000,2.9684,2.9684,2.87,2.87,26585,0
+RAVE.US,D,19940902,000000,2.8812,2.98,2.8812,2.98,11783,0
+RAVE.US,D,19940906,000000,2.9684,2.9684,2.87,2.87,8902,0
+RAVE.US,D,19940907,000000,2.8692,2.9676,2.82,2.82,12809,0
+RAVE.US,D,19940908,000000,2.8208,2.9684,2.8208,2.87,41951,0
+RAVE.US,D,19940909,000000,2.8708,2.9692,2.8708,2.92,12558,0
+RAVE.US,D,19940912,000000,2.87,2.9192,2.87,2.87,8902,0
+RAVE.US,D,19940913,000000,2.9692,2.9692,2.8216,2.92,45110,0
+RAVE.US,D,19940914,000000,2.8208,2.9192,2.8208,2.87,18049,0
+RAVE.US,D,19940915,000000,2.87,2.87,2.8208,2.87,17195,0
+RAVE.US,D,19940916,000000,2.82,2.8692,2.82,2.82,23421,0
+RAVE.US,D,19940919,000000,2.87,2.9684,2.8536,2.87,69512,0
+RAVE.US,D,19940920,000000,2.9184,2.9184,2.82,2.82,43061,0
+RAVE.US,D,19940921,000000,2.8208,2.87,2.7716,2.87,8171,0
+RAVE.US,D,19940922,000000,2.7775,2.7775,2.72,2.72,43444,0
+RAVE.US,D,19940923,000000,2.72,2.72,2.72,2.72,18619,0
+RAVE.US,D,19940926,000000,2.7134,2.82,2.7134,2.82,29277,0
+RAVE.US,D,19940927,000000,2.7775,2.8268,2.72,2.72,25312,0
+RAVE.US,D,19940928,000000,2.6707,2.72,2.6707,2.72,5598,0
+RAVE.US,D,19940929,000000,2.7447,2.8268,2.72,2.72,43079,0
+RAVE.US,D,19940930,000000,2.8268,2.8268,2.72,2.72,30666,0
+RAVE.US,D,19941003,000000,2.8192,2.8192,2.77,2.77,35386,0
+RAVE.US,D,19941004,000000,2.77,2.77,2.77,2.77,7687,0
+RAVE.US,D,19941005,000000,2.7768,2.8261,2.67,2.67,99569,0
+RAVE.US,D,19941006,000000,2.7768,2.7768,2.67,2.67,7790,0
+RAVE.US,D,19941007,000000,2.67,2.67,2.67,2.67,3895,0
+RAVE.US,D,19941010,000000,2.67,2.7193,2.67,2.67,8886,0
+RAVE.US,D,19941011,000000,2.67,2.7768,2.67,2.67,28605,0
+RAVE.US,D,19941012,000000,2.7768,2.7768,2.67,2.67,31404,0
+RAVE.US,D,19941013,000000,2.7775,2.7775,2.6707,2.72,11926,0
+RAVE.US,D,19941014,000000,2.67,2.67,2.67,2.67,1948,0
+RAVE.US,D,19941017,000000,2.6635,2.77,2.6635,2.77,2074,0
+RAVE.US,D,19941018,000000,2.6707,2.72,2.6707,2.72,1460,0
+RAVE.US,D,19941019,000000,2.7193,2.7193,2.67,2.67,1948,0
+RAVE.US,D,19941020,000000,2.67,2.67,2.4646,2.67,68773,0
+RAVE.US,D,19941021,000000,2.7768,2.7768,2.5632,2.67,23736,0
+RAVE.US,D,19941024,000000,2.5584,2.7142,2.46,2.46,22195,0
+RAVE.US,D,19941025,000000,2.5567,2.5567,2.36,2.36,32949,0
+RAVE.US,D,19941026,000000,2.46,2.46,2.3616,2.46,9634,0
+RAVE.US,D,19941027,000000,2.46,2.46,2.46,2.46,8537,0
+RAVE.US,D,19941028,000000,2.46,2.46,2.3616,2.46,17195,0
+RAVE.US,D,19941031,000000,2.46,2.46,2.46,2.46,5366,0
+RAVE.US,D,19941101,000000,2.4712,2.57,2.3723,2.57,45768,0
+RAVE.US,D,19941102,000000,2.5592,2.6166,2.51,2.51,32185,0
+RAVE.US,D,19941103,000000,2.5206,2.57,2.4712,2.57,37756,0
+RAVE.US,D,19941104,000000,2.5584,2.6158,2.46,2.46,18293,0
+RAVE.US,D,19941107,000000,2.46,2.5584,2.46,2.46,8780,0
+RAVE.US,D,19941108,000000,2.4712,2.57,2.4712,2.57,17846,0
+RAVE.US,D,19941109,000000,2.5206,2.6277,2.5206,2.57,41398,0
+RAVE.US,D,19941110,000000,2.6207,2.67,2.5632,2.67,223970,0
+RAVE.US,D,19941111,000000,2.77,2.8192,2.6143,2.77,183521,0
+RAVE.US,D,19941114,000000,2.8754,2.8754,2.67,2.67,29944,0
+RAVE.US,D,19941115,000000,2.665,2.87,2.665,2.87,10122,0
+RAVE.US,D,19941116,000000,2.72,2.8268,2.72,2.72,18497,0
+RAVE.US,D,19941117,000000,2.7193,2.7193,2.5139,2.67,62809,0
+RAVE.US,D,19941118,000000,2.5592,2.6658,2.4608,2.51,17433,0
+RAVE.US,D,19941121,000000,2.5092,2.665,2.46,2.46,19634,0
+RAVE.US,D,19941122,000000,2.4583,2.5075,2.36,2.36,63580,0
+RAVE.US,D,19941123,000000,2.46,2.46,2.3616,2.46,10366,0
+RAVE.US,D,19941125,000000,2.41,2.41,2.41,2.41,610,0
+RAVE.US,D,19941128,000000,2.4592,2.4592,2.3608,2.41,25252,0
+RAVE.US,D,19941129,000000,2.3608,2.4346,2.3608,2.41,14151,0
+RAVE.US,D,19941130,000000,2.46,2.46,2.46,2.46,5488,0
+RAVE.US,D,19941201,000000,2.5092,2.5092,2.4108,2.46,23659,0
+RAVE.US,D,19941202,000000,2.4608,2.51,2.4608,2.51,381220,0
+RAVE.US,D,19941205,000000,2.4108,2.5584,2.4108,2.46,46220,0
+RAVE.US,D,19941206,000000,2.46,2.5584,2.46,2.46,51220,0
+RAVE.US,D,19941207,000000,2.46,2.5584,2.4108,2.46,18415,0
+RAVE.US,D,19941208,000000,2.5576,2.5576,2.41,2.41,6100,0
+RAVE.US,D,19941209,000000,2.5576,2.5576,2.41,2.41,36598,0
+RAVE.US,D,19941212,000000,2.5584,2.5584,2.3616,2.46,95000,0
+RAVE.US,D,19941213,000000,2.5084,2.5084,2.41,2.41,8417,0
+RAVE.US,D,19941214,000000,2.4092,2.4583,2.36,2.36,16719,0
+RAVE.US,D,19941215,000000,2.3616,2.46,2.3616,2.46,59268,0
+RAVE.US,D,19941216,000000,2.3616,2.46,2.3042,2.46,29634,0
+RAVE.US,D,19941219,000000,2.31,2.4662,2.31,2.31,5109,0
+RAVE.US,D,19941220,000000,2.3034,2.4592,2.3034,2.41,38549,0
+RAVE.US,D,19941221,000000,2.4583,2.4583,2.36,2.36,129966,0
+RAVE.US,D,19941222,000000,2.4583,2.4583,2.36,2.36,42468,0
+RAVE.US,D,19941223,000000,2.3608,2.41,2.3608,2.41,21227,0
+RAVE.US,D,19941227,000000,2.31,2.31,2.31,2.31,18003,0
+RAVE.US,D,19941228,000000,2.3086,2.4154,2.21,2.21,34568,0
+RAVE.US,D,19941229,000000,2.2066,2.2559,2.1,2.1,107032,0
+RAVE.US,D,19941230,000000,2.0978,2.36,2.0978,2.36,100190,0
+RAVE.US,D,19950103,000000,2.36,2.36,2.1469,2.36,22820,0
+RAVE.US,D,19950104,000000,2.2107,2.3668,2.2107,2.26,38451,0
+RAVE.US,D,19950105,000000,2.36,2.4583,2.2535,2.36,119959,0
+RAVE.US,D,19950106,000000,2.3608,2.41,2.3608,2.41,31474,0
+RAVE.US,D,19950109,000000,2.41,2.41,2.41,2.41,122,0
+RAVE.US,D,19950110,000000,2.3675,2.3675,2.2607,2.31,23477,0
+RAVE.US,D,19950111,000000,2.41,2.41,2.3608,2.41,20373,0
+RAVE.US,D,19950112,000000,2.4092,2.4092,2.36,2.36,41858,0
+RAVE.US,D,19950113,000000,2.41,2.5084,2.41,2.41,27448,0
+RAVE.US,D,19950116,000000,2.4108,2.46,2.3616,2.46,20244,0
+RAVE.US,D,19950117,000000,2.3616,2.46,2.3616,2.46,29146,0
+RAVE.US,D,19950118,000000,2.3616,2.46,2.3042,2.46,25122,0
+RAVE.US,D,19950119,000000,2.4092,2.5075,2.36,2.36,76637,0
+RAVE.US,D,19950120,000000,2.4169,2.4169,2.31,2.31,10461,0
+RAVE.US,D,19950123,000000,2.4662,2.4662,2.31,2.31,852,0
+RAVE.US,D,19950124,000000,2.3034,2.4592,2.3034,2.41,31596,0
+RAVE.US,D,19950125,000000,2.3608,2.41,2.3608,2.41,8173,0
+RAVE.US,D,19950126,000000,2.4583,2.4583,2.36,2.36,14278,0
+RAVE.US,D,19950127,000000,2.36,2.36,2.36,2.36,5736,0
+RAVE.US,D,19950130,000000,2.36,2.36,2.36,2.36,10983,0
+RAVE.US,D,19950131,000000,2.4583,2.4583,2.36,2.36,15376,0
+RAVE.US,D,19950201,000000,2.4583,2.4583,2.36,2.36,1953,0
+RAVE.US,D,19950202,000000,2.36,2.36,2.36,2.36,1831,0
+RAVE.US,D,19950203,000000,2.46,2.46,2.46,2.46,36585,0
+RAVE.US,D,19950207,000000,2.3616,2.5092,2.3616,2.46,59512,0
+RAVE.US,D,19950208,000000,2.4592,2.4592,2.41,2.41,2806,0
+RAVE.US,D,19950209,000000,2.5084,2.5084,2.41,2.41,4270,0
+RAVE.US,D,19950210,000000,2.4108,2.46,2.4108,2.46,12439,0
+RAVE.US,D,19950213,000000,2.3608,2.41,2.3608,2.41,5856,0
+RAVE.US,D,19950214,000000,2.36,2.36,2.36,2.36,19647,0
+RAVE.US,D,19950215,000000,2.3668,2.4161,2.26,2.26,17644,0
+RAVE.US,D,19950216,000000,2.2607,2.31,2.2607,2.31,4866,0
+RAVE.US,D,19950217,000000,2.3661,2.3661,2.21,2.21,4138,0
+RAVE.US,D,19950221,000000,2.2107,2.3668,2.2107,2.26,29569,0
+RAVE.US,D,19950222,000000,2.26,2.26,2.26,2.26,17765,0
+RAVE.US,D,19950223,000000,2.2107,2.26,2.1532,2.26,20564,0
+RAVE.US,D,19950224,000000,2.1032,2.2593,2.1032,2.21,48566,0
+RAVE.US,D,19950227,000000,2.26,2.26,2.1532,2.26,56947,0
+RAVE.US,D,19950228,000000,2.1,2.2066,2.1,2.1,13897,0
+RAVE.US,D,19950301,000000,2.1,2.2066,2.0508,2.1,11337,0
+RAVE.US,D,19950302,000000,2.1484,2.1484,2.05,2.05,23415,0
+RAVE.US,D,19950303,000000,2.15,2.15,2.0515,2.15,143673,0
+RAVE.US,D,19950306,000000,2.15,2.15,2.0515,2.15,56543,0
+RAVE.US,D,19950307,000000,2.2567,2.3634,2.15,2.15,75188,0
+RAVE.US,D,19950308,000000,2.2107,2.26,2.1532,2.26,24215,0
+RAVE.US,D,19950309,000000,2.1538,2.31,2.1538,2.31,15327,0
+RAVE.US,D,19950310,000000,2.31,2.31,2.1538,2.31,21531,0
+RAVE.US,D,19950313,000000,2.36,2.36,2.3026,2.36,15742,0
+RAVE.US,D,19950314,000000,2.41,2.41,2.2543,2.41,28302,0
+RAVE.US,D,19950315,000000,2.3026,2.4583,2.3026,2.36,66631,0
+RAVE.US,D,19950316,000000,2.46,2.46,2.3616,2.46,10244,0
+RAVE.US,D,19950317,000000,2.3608,2.4592,2.3608,2.41,61606,0
+RAVE.US,D,19950320,000000,2.3616,2.46,2.3616,2.46,12439,0
+RAVE.US,D,19950321,000000,2.36,2.4092,2.36,2.36,19037,0
+RAVE.US,D,19950322,000000,2.3608,2.41,2.3034,2.41,30254,0
+RAVE.US,D,19950323,000000,2.3026,2.4092,2.3026,2.36,7566,0
+RAVE.US,D,19950324,000000,2.41,2.41,2.3034,2.41,11345,0
+RAVE.US,D,19950327,000000,2.31,2.4169,2.31,2.31,9123,0
+RAVE.US,D,19950328,000000,2.3675,2.3675,2.31,2.31,26519,0
+RAVE.US,D,19950329,000000,2.3654,2.4146,2.3079,2.39,55521,0
+RAVE.US,D,19950330,000000,2.4092,2.4092,2.36,2.36,43688,0
+RAVE.US,D,19950331,000000,2.4161,2.4161,2.26,2.26,48794,0
+RAVE.US,D,19950403,000000,2.26,2.26,2.26,2.26,2434,0
+RAVE.US,D,19950404,000000,2.26,2.26,2.26,2.26,243,0
+RAVE.US,D,19950405,000000,2.26,2.3668,2.26,2.26,11560,0
+RAVE.US,D,19950406,000000,2.26,2.26,2.26,2.26,5476,0
+RAVE.US,D,19950407,000000,2.26,2.26,2.26,2.26,2434,0
+RAVE.US,D,19950410,000000,2.2607,2.31,2.2607,2.31,7299,0
+RAVE.US,D,19950411,000000,2.26,2.26,2.26,2.26,3650,0
+RAVE.US,D,19950412,000000,2.26,2.26,2.2107,2.26,23119,0
+RAVE.US,D,19950413,000000,2.21,2.2593,2.21,2.21,21666,0
+RAVE.US,D,19950417,000000,2.2107,2.26,2.2107,2.26,26892,0
+RAVE.US,D,19950418,000000,2.2066,2.2559,2.1,2.1,17189,0
+RAVE.US,D,19950419,000000,2.1008,2.15,2.1008,2.15,12186,0
+RAVE.US,D,19950420,000000,2.1008,2.2567,2.1008,2.15,5484,0
+RAVE.US,D,19950421,000000,2.1,2.2559,2.1,2.1,10362,0
+RAVE.US,D,19950424,000000,2.1008,2.2074,2.1008,2.15,22300,0
+RAVE.US,D,19950425,000000,2.0992,2.2058,2.05,2.05,47195,0
+RAVE.US,D,19950426,000000,2,2.0492,1.8934,2,72956,0
+RAVE.US,D,19950427,000000,1.95,2.0483,1.95,1.95,23922,0
+RAVE.US,D,19950428,000000,1.9523,2.1,1.9523,2.1,45349,0
+RAVE.US,D,19950501,000000,2.0492,2.0984,1.9508,2,37698,0
+RAVE.US,D,19950502,000000,1.95,2.0483,1.95,1.95,16721,0
+RAVE.US,D,19950503,000000,1.9516,2.05,1.9516,2.05,2805,0
+RAVE.US,D,19950504,000000,1.9516,2.05,1.9516,2.05,4878,0
+RAVE.US,D,19950505,000000,2.05,2.05,1.9516,2.05,14878,0
+RAVE.US,D,19950508,000000,2.006,2.1047,1.9813,2.08,38923,0
+RAVE.US,D,19950509,000000,2.05,2.0992,2.0008,2.05,54512,0
+RAVE.US,D,19950510,000000,2.0515,2.15,2.0515,2.15,20229,0
+RAVE.US,D,19950511,000000,2.0992,2.1484,2.05,2.05,9878,0
+RAVE.US,D,19950512,000000,2.1525,2.2593,2.1032,2.21,45645,0
+RAVE.US,D,19950515,000000,2.2066,2.2066,2.1,2.1,27916,0
+RAVE.US,D,19950516,000000,2.1032,2.21,2.1032,2.21,1826,0
+RAVE.US,D,19950517,000000,2.1492,2.1492,2.1,2.1,8046,0
+RAVE.US,D,19950518,000000,2.21,2.21,2.0786,2.21,39924,0
+RAVE.US,D,19950519,000000,2.1032,2.21,2.1032,2.21,7912,0
+RAVE.US,D,19950522,000000,2.1,2.2066,2.1,2.1,5120,0
+RAVE.US,D,19950523,000000,2.1,2.2066,2.1,2.1,20480,0
+RAVE.US,D,19950524,000000,2.1492,2.1492,2.0508,2.1,63147,0
+RAVE.US,D,19950525,000000,2.1,2.1,2.0508,2.1,97524,0
+RAVE.US,D,19950526,000000,2.0508,2.1,2.0508,2.1,19992,0
+RAVE.US,D,19950530,000000,2.1,2.1492,2.0508,2.1,21090,0
+RAVE.US,D,19950531,000000,2.1492,2.1492,2.1,2.1,33280,0
+RAVE.US,D,19950601,000000,2.1,2.2066,2.1,2.1,9752,0
+RAVE.US,D,19950602,000000,2.2074,2.2074,2.0515,2.15,14745,0
+RAVE.US,D,19950605,000000,2.1484,2.1484,2.05,2.05,18537,0
+RAVE.US,D,19950606,000000,2.0508,2.1,2.0508,2.1,13531,0
+RAVE.US,D,19950607,000000,2.05,2.1484,2.05,2.05,25366,0
+RAVE.US,D,19950608,000000,2.0761,2.15,2.0515,2.15,15476,0
+RAVE.US,D,19950609,000000,2.0508,2.1,2.0508,2.1,17432,0
+RAVE.US,D,19950612,000000,2.1492,2.1492,2.1,2.1,33158,0
+RAVE.US,D,19950613,000000,2.0992,2.1484,2.05,2.05,102073,0
+RAVE.US,D,19950614,000000,2.1032,2.21,2.1032,2.21,28848,0
+RAVE.US,D,19950615,000000,2.2593,2.4154,2.21,2.21,140829,0
+RAVE.US,D,19950616,000000,2.3042,2.46,2.255,2.46,166951,0
+RAVE.US,D,19950619,000000,2.5092,2.5092,2.4108,2.46,100610,0
+RAVE.US,D,19950620,000000,2.5084,2.5084,2.41,2.41,29522,0
+RAVE.US,D,19950621,000000,2.41,2.4346,2.3608,2.41,62582,0
+RAVE.US,D,19950622,000000,2.4092,2.4092,2.36,2.36,25383,0
+RAVE.US,D,19950623,000000,2.36,2.36,2.2535,2.36,48081,0
+RAVE.US,D,19950626,000000,2.2114,2.31,2.2114,2.31,39048,0
+RAVE.US,D,19950627,000000,2.2607,2.3675,2.2607,2.31,58268,0
+RAVE.US,D,19950628,000000,2.4108,2.5092,2.3616,2.46,80122,0
+RAVE.US,D,19950629,000000,2.5084,2.6641,2.41,2.41,103449,0
+RAVE.US,D,19950630,000000,2.4832,2.9175,2.4586,2.77,197309,0
+RAVE.US,D,19950703,000000,2.8683,2.9175,2.7126,2.77,21964,0
+RAVE.US,D,19950705,000000,2.7724,3.0758,2.7724,2.92,114237,0
+RAVE.US,D,19950706,000000,2.9192,2.9684,2.7716,2.87,89268,0
+RAVE.US,D,19950707,000000,2.8812,3.0376,2.8812,2.98,42031,0
+RAVE.US,D,19950710,000000,2.92,2.92,2.8216,2.92,49133,0
+RAVE.US,D,19950711,000000,2.8208,2.87,2.8208,2.87,97195,0
+RAVE.US,D,19950712,000000,2.8454,2.87,2.8208,2.87,62805,0
+RAVE.US,D,19950713,000000,2.82,2.8692,2.82,2.82,35864,0
+RAVE.US,D,19950714,000000,2.82,2.8692,2.82,2.82,37328,0
+RAVE.US,D,19950717,000000,2.8208,2.87,2.8208,2.87,64512,0
+RAVE.US,D,19950718,000000,2.87,2.87,2.8208,2.87,29756,0
+RAVE.US,D,19950719,000000,2.7775,2.8761,2.72,2.72,85306,0
+RAVE.US,D,19950720,000000,2.8683,2.8683,2.7126,2.77,35142,0
+RAVE.US,D,19950721,000000,2.7708,2.82,2.7708,2.82,8783,0
+RAVE.US,D,19950724,000000,2.7775,2.8761,2.72,2.72,103924,0
+RAVE.US,D,19950725,000000,2.67,2.8261,2.6207,2.67,78876,0
+RAVE.US,D,19950726,000000,2.67,2.7193,2.67,2.67,45890,0
+RAVE.US,D,19950727,000000,2.72,2.72,2.6707,2.72,36872,0
+RAVE.US,D,19950728,000000,2.7126,2.8683,2.6635,2.77,42708,0
+RAVE.US,D,19950731,000000,2.8692,2.9184,2.7708,2.82,24031,0
+RAVE.US,D,19950801,000000,2.7716,2.9684,2.7716,2.87,40854,0
+RAVE.US,D,19950802,000000,2.8708,2.9692,2.8708,2.92,39989,0
+RAVE.US,D,19950803,000000,2.87,2.9192,2.87,2.87,24268,0
+RAVE.US,D,19950804,000000,2.9306,2.98,2.8812,2.98,19193,0
+RAVE.US,D,19950807,000000,2.9306,2.98,2.9306,2.98,17614,0
+RAVE.US,D,19950808,000000,2.92,2.9692,2.92,2.92,13899,0
+RAVE.US,D,19950809,000000,2.98,2.98,2.9306,2.98,15428,0
+RAVE.US,D,19950810,000000,2.9306,2.98,2.8812,2.98,60374,0
+RAVE.US,D,19950811,000000,2.8692,2.9676,2.82,2.82,27447,0
+RAVE.US,D,19950814,000000,2.98,2.98,2.98,2.98,607,0
+RAVE.US,D,19950815,000000,2.9008,2.9008,2.72,2.72,37238,0
+RAVE.US,D,19950816,000000,2.87,2.87,2.7142,2.87,23293,0
+RAVE.US,D,19950817,000000,2.8216,2.92,2.8216,2.92,4389,0
+RAVE.US,D,19950818,000000,2.8216,2.9692,2.8216,2.92,119967,0
+RAVE.US,D,19950821,000000,2.9192,2.9438,2.87,2.87,52805,0
+RAVE.US,D,19950822,000000,2.87,2.9684,2.87,2.87,20854,0
+RAVE.US,D,19950823,000000,2.87,2.9684,2.87,2.87,16220,0
+RAVE.US,D,19950824,000000,2.9192,2.9684,2.87,2.87,33171,0
+RAVE.US,D,19950825,000000,2.98,2.98,2.98,2.98,2065,0
+RAVE.US,D,19950828,000000,2.87,2.9684,2.87,2.87,75976,0
+RAVE.US,D,19950829,000000,2.87,2.9684,2.87,2.87,30854,0
+RAVE.US,D,19950830,000000,2.87,2.9684,2.87,2.87,51220,0
+RAVE.US,D,19950831,000000,2.87,2.9192,2.8208,2.87,84512,0
+RAVE.US,D,19950901,000000,2.8261,2.9246,2.8261,2.9,37369,0
+RAVE.US,D,19950905,000000,2.87,2.9192,2.87,2.87,78293,0
+RAVE.US,D,19950906,000000,2.8754,2.9,2.8754,2.9,10955,0
+RAVE.US,D,19950907,000000,2.9059,3.0376,2.8812,2.98,58430,0
+RAVE.US,D,19950908,000000,2.9192,3.28,2.9192,3.28,144268,0
+RAVE.US,D,19950911,000000,3.075,3.3292,3.075,3.28,82561,0
+RAVE.US,D,19950912,000000,3.2913,3.39,3.2913,3.39,140493,0
+RAVE.US,D,19950913,000000,3.44,3.44,3.284,3.44,61754,0
+RAVE.US,D,19950914,000000,3.33,3.4366,3.33,3.33,74129,0
+RAVE.US,D,19950915,000000,3.4358,3.4358,3.28,3.28,52195,0
+RAVE.US,D,19950918,000000,3.2928,3.2928,2.9059,2.98,121598,0
+RAVE.US,D,19950919,000000,3.194,3.194,2.6754,2.98,49562,0
+RAVE.US,D,19950920,000000,2.9732,3.08,2.8747,3.08,20820,0
+RAVE.US,D,19950921,000000,3.0856,3.39,2.9786,3.39,131986,0
+RAVE.US,D,19950922,000000,3.3784,3.3784,3.2308,3.28,21098,0
+RAVE.US,D,19950925,000000,3.3292,3.3292,3.2308,3.28,24390,0
+RAVE.US,D,19950926,000000,3.2316,3.33,3.1824,3.33,29261,0
+RAVE.US,D,19950927,000000,3.2308,3.3292,3.2308,3.28,64756,0
+RAVE.US,D,19950928,000000,3.28,3.3292,3.2308,3.28,70244,0
+RAVE.US,D,19950929,000000,3.18,3.3275,3.18,3.18,9029,0
+RAVE.US,D,19951002,000000,3.1875,3.2861,3.13,3.13,21789,0
+RAVE.US,D,19951003,000000,3.08,3.08,3.08,3.08,7305,0
+RAVE.US,D,19951004,000000,3.2361,3.2361,3.08,3.08,23620,0
+RAVE.US,D,19951005,000000,3.03,3.1285,2.9725,3.03,29837,0
+RAVE.US,D,19951006,000000,3.03,3.1285,3.03,3.03,55654,0
+RAVE.US,D,19951009,000000,3.08,3.08,3.0307,3.08,25081,0
+RAVE.US,D,19951010,000000,3.0307,3.08,3.0307,3.08,27516,0
+RAVE.US,D,19951011,000000,3.08,3.08,3.0307,3.08,10593,0
+RAVE.US,D,19951012,000000,3.0793,3.1285,3.03,3.03,56872,0
+RAVE.US,D,19951013,000000,3.1293,3.1293,3.0307,3.08,12054,0
+RAVE.US,D,19951016,000000,3.03,3.186,3.03,3.03,27279,0
+RAVE.US,D,19951017,000000,3.1226,3.18,3.0735,3.18,38922,0
+RAVE.US,D,19951018,000000,3.0856,3.4476,3.0856,3.39,69396,0
+RAVE.US,D,19951019,000000,3.28,3.3784,3.28,3.28,73537,0
+RAVE.US,D,19951020,000000,3.2913,3.39,3.2913,3.39,182544,0
+RAVE.US,D,19951023,000000,3.3792,3.3792,3.2808,3.33,110705,0
+RAVE.US,D,19951024,000000,3.28,3.3292,3.28,3.28,56951,0
+RAVE.US,D,19951025,000000,3.28,3.3292,3.28,3.28,201463,0
+RAVE.US,D,19951026,000000,3.33,3.33,3.2808,3.33,249818,0
+RAVE.US,D,19951027,000000,3.3406,3.4476,3.2913,3.39,104276,0
+RAVE.US,D,19951030,000000,3.4858,3.5104,3.33,3.33,38527,0
+RAVE.US,D,19951031,000000,3.328,3.4346,3.328,3.41,40746,0
+RAVE.US,D,19951101,000000,3.435,3.64,3.3777,3.64,116855,0
+RAVE.US,D,19951102,000000,3.4842,3.64,3.4842,3.64,72699,0
+RAVE.US,D,19951103,000000,3.6884,3.6884,3.5326,3.59,103583,0
+RAVE.US,D,19951106,000000,3.5326,3.6884,3.5326,3.59,36114,0
+RAVE.US,D,19951107,000000,3.6953,3.6953,3.49,3.49,34219,0
+RAVE.US,D,19951108,000000,3.49,3.49,3.4407,3.49,30931,0
+RAVE.US,D,19951109,000000,3.4476,3.497,3.39,3.39,47884,0
+RAVE.US,D,19951110,000000,3.435,3.7384,3.435,3.64,96973,0
+RAVE.US,D,19951113,000000,3.74,3.74,3.5924,3.74,19264,0
+RAVE.US,D,19951114,000000,3.7384,3.7384,3.5908,3.64,30616,0
+RAVE.US,D,19951115,000000,3.64,3.7384,3.64,3.64,32446,0
+RAVE.US,D,19951116,000000,3.64,3.7384,3.64,3.64,20858,0
+RAVE.US,D,19951117,000000,3.6468,3.6961,3.54,3.54,23011,0
+RAVE.US,D,19951120,000000,3.49,3.646,3.49,3.49,3288,0
+RAVE.US,D,19951121,000000,3.49,3.646,3.49,3.49,3897,0
+RAVE.US,D,19951122,000000,3.4893,3.6453,3.3333,3.44,21924,0
+RAVE.US,D,19951124,000000,3.4366,3.4366,3.33,3.33,3658,0
+RAVE.US,D,19951127,000000,3.28,3.3784,3.28,3.28,89634,0
+RAVE.US,D,19951128,000000,3.2913,3.39,3.2913,3.39,42780,0
+RAVE.US,D,19951129,000000,3.33,3.4366,3.33,3.33,10973,0
+RAVE.US,D,19951130,000000,3.435,3.64,3.3777,3.64,77944,0
+RAVE.US,D,19951201,000000,3.5342,3.69,3.5342,3.69,66707,0
+RAVE.US,D,19951204,000000,3.5916,3.69,3.5916,3.69,15244,0
+RAVE.US,D,19951205,000000,3.6408,3.69,3.6408,3.69,39146,0
+RAVE.US,D,19951206,000000,3.5908,3.6892,3.5908,3.64,86238,0
+RAVE.US,D,19951207,000000,3.6946,3.7439,3.6454,3.67,108401,0
+RAVE.US,D,19951208,000000,3.6408,3.69,3.5916,3.69,25732,0
+RAVE.US,D,19951211,000000,3.59,3.6884,3.59,3.59,26109,0
+RAVE.US,D,19951212,000000,3.5393,3.6953,3.49,3.49,43231,0
+RAVE.US,D,19951213,000000,3.59,3.59,3.4834,3.59,16471,0
+RAVE.US,D,19951214,000000,3.5975,3.5975,3.4414,3.54,32629,0
+RAVE.US,D,19951215,000000,3.4414,3.5975,3.4414,3.54,18263,0
+RAVE.US,D,19951218,000000,3.4343,3.59,3.4343,3.59,15251,0
+RAVE.US,D,19951219,000000,3.44,3.596,3.44,3.44,49208,0
+RAVE.US,D,19951220,000000,3.4893,3.5385,3.44,3.44,23264,0
+RAVE.US,D,19951221,000000,3.4343,3.59,3.4343,3.59,7076,0
+RAVE.US,D,19951222,000000,3.59,3.6884,3.4343,3.59,75643,0
+RAVE.US,D,19951226,000000,3.5908,3.6892,3.5908,3.64,30738,0
+RAVE.US,D,19951227,000000,3.5916,3.69,3.5916,3.69,16220,0
+RAVE.US,D,19951228,000000,3.5975,3.5975,3.54,3.54,3774,0
+RAVE.US,D,19951229,000000,3.5342,3.7392,3.5342,3.69,16829,0
+RAVE.US,D,19960102,000000,3.5342,3.69,3.5342,3.69,56585,0
+RAVE.US,D,19960103,000000,3.59,3.6884,3.59,3.59,42946,0
+RAVE.US,D,19960104,000000,3.5908,3.6892,3.5908,3.64,10246,0
+RAVE.US,D,19960105,000000,3.5916,3.69,3.5916,3.69,21951,0
+RAVE.US,D,19960108,000000,3.59,3.59,3.59,3.59,3050,0
+RAVE.US,D,19960109,000000,3.5975,3.6961,3.54,3.54,94723,0
+RAVE.US,D,19960110,000000,3.59,3.59,3.5326,3.59,58685,0
+RAVE.US,D,19960111,000000,3.54,3.6961,3.4907,3.54,81086,0
+RAVE.US,D,19960112,000000,3.5968,3.5968,3.3832,3.49,44083,0
+RAVE.US,D,19960115,000000,3.39,3.497,3.39,3.39,27953,0
+RAVE.US,D,19960116,000000,3.3792,3.5925,3.33,3.33,60473,0
+RAVE.US,D,19960117,000000,3.33,3.4858,3.2808,3.33,27554,0
+RAVE.US,D,19960118,000000,3.28,3.3292,3.2308,3.28,32195,0
+RAVE.US,D,19960119,000000,3.2808,3.33,3.2316,3.33,24628,0
+RAVE.US,D,19960122,000000,3.2316,3.33,3.2316,3.33,14143,0
+RAVE.US,D,19960123,000000,3.28,3.3784,3.28,3.28,71463,0
+RAVE.US,D,19960124,000000,3.3832,3.5393,3.2847,3.49,52242,0
+RAVE.US,D,19960125,000000,3.54,3.54,3.3839,3.54,49796,0
+RAVE.US,D,19960126,000000,3.4414,3.54,3.4414,3.54,47727,0
+RAVE.US,D,19960129,000000,3.5393,3.5393,3.4407,3.49,31175,0
+RAVE.US,D,19960130,000000,3.4893,3.5385,3.44,3.44,54933,0
+RAVE.US,D,19960131,000000,3.4407,3.49,3.4407,3.49,42135,0
+RAVE.US,D,19960201,000000,3.4893,3.5385,3.44,3.44,40195,0
+RAVE.US,D,19960202,000000,3.4414,3.54,3.4414,3.54,32021,0
+RAVE.US,D,19960205,000000,3.4407,3.5393,3.3832,3.49,14370,0
+RAVE.US,D,19960206,000000,3.3832,3.49,3.3832,3.49,78546,0
+RAVE.US,D,19960207,000000,3.3825,3.4893,3.3825,3.44,27040,0
+RAVE.US,D,19960208,000000,3.4858,3.4858,3.33,3.33,10729,0
+RAVE.US,D,19960209,000000,3.4366,3.4366,3.33,3.33,12192,0
+RAVE.US,D,19960212,000000,3.3284,3.3776,3.1808,3.23,62576,0
+RAVE.US,D,19960213,000000,3.1824,3.33,3.1824,3.33,13289,0
+RAVE.US,D,19960214,000000,3.3292,3.3292,3.075,3.28,19756,0
+RAVE.US,D,19960215,000000,3.2853,3.2853,3.08,3.08,32752,0
+RAVE.US,D,19960216,000000,3.28,3.28,3.075,3.28,32683,0
+RAVE.US,D,19960220,000000,3.1816,3.28,3.1816,3.28,6829,0
+RAVE.US,D,19960221,000000,3.2308,3.28,3.2308,3.28,854,0
+RAVE.US,D,19960222,000000,3.2292,3.2292,3.18,3.18,9517,0
+RAVE.US,D,19960223,000000,3.28,3.28,3.1816,3.28,18659,0
+RAVE.US,D,19960226,000000,3.2792,3.2792,3.23,3.23,40620,0
+RAVE.US,D,19960227,000000,3.23,3.2792,3.23,3.23,30129,0
+RAVE.US,D,19960228,000000,3.23,3.23,3.23,3.23,244,0
+RAVE.US,D,19960229,000000,3.2808,3.33,3.2316,3.33,89003,0
+RAVE.US,D,19960301,000000,3.2913,3.39,3.2913,3.39,90178,0
+RAVE.US,D,19960304,000000,3.2913,3.39,3.2913,3.39,70368,0
+RAVE.US,D,19960305,000000,3.3832,3.49,3.3832,3.49,52973,0
+RAVE.US,D,19960306,000000,3.4907,3.54,3.4414,3.54,47970,0
+RAVE.US,D,19960307,000000,3.5342,3.7884,3.485,3.69,146951,0
+RAVE.US,D,19960308,000000,3.6892,3.6892,3.5334,3.64,58915,0
+RAVE.US,D,19960311,000000,3.694,3.85,3.5381,3.85,69315,0
+RAVE.US,D,19960312,000000,3.8441,3.8441,3.59,3.59,30501,0
+RAVE.US,D,19960313,000000,3.8576,3.9069,3.7013,3.8,45714,0
+RAVE.US,D,19960314,000000,3.8507,3.9,3.7933,3.9,91224,0
+RAVE.US,D,19960315,000000,3.9,3.9,3.7933,3.9,35199,0
+RAVE.US,D,19960318,000000,3.9064,3.9064,3.7995,3.89,27237,0
+RAVE.US,D,19960319,000000,3.7925,3.8993,3.7925,3.85,25582,0
+RAVE.US,D,19960320,000000,3.8934,4,3.7869,4,35624,0
+RAVE.US,D,19960321,000000,4.0075,4.0075,3.794,3.95,56381,0
+RAVE.US,D,19960322,000000,4,4,3.8443,4,78324,0
+RAVE.US,D,19960325,000000,4.0067,4.0067,3.7933,3.9,44699,0
+RAVE.US,D,19960326,000000,3.8934,4,3.7869,4,35746,0
+RAVE.US,D,19960327,000000,4.0067,4.0067,3.8507,3.9,52494,0
+RAVE.US,D,19960328,000000,4.0008,4.0992,3.8942,4.05,40008,0
+RAVE.US,D,19960329,000000,4.0508,4.1,3.895,4.1,26341,0
+RAVE.US,D,19960401,000000,4.1,4.1,4.0016,4.1,51463,0
+RAVE.US,D,19960402,000000,4.0075,4.0075,3.95,3.95,25207,0
+RAVE.US,D,19960403,000000,3.9442,4.1,3.9442,4.1,25122,0
+RAVE.US,D,19960404,000000,4.1492,4.1492,3.9442,4.1,11951,0
+RAVE.US,D,19960408,000000,3.9442,4.1,3.9442,4.1,31463,0
+RAVE.US,D,19960409,000000,4.0016,4.1492,4.0016,4.1,44024,0
+RAVE.US,D,19960410,000000,4.012,4.16,4.012,4.16,11555,0
+RAVE.US,D,19960411,000000,4.0754,4.1,4.0016,4.1,3293,0
+RAVE.US,D,19960412,000000,4.0984,4.0984,4,4,4514,0
+RAVE.US,D,19960415,000000,3.9493,4.1053,3.9,3.9,12058,0
+RAVE.US,D,19960416,000000,3.895,4.1,3.895,4.1,15488,0
+RAVE.US,D,19960417,000000,4.106,4.106,3.8515,3.95,24111,0
+RAVE.US,D,19960418,000000,3.7884,4.1,3.7884,4.1,20488,0
+RAVE.US,D,19960419,000000,4.1107,4.16,4.012,4.16,67750,0
+RAVE.US,D,19960422,000000,4.16,4.16,4.0613,4.16,38558,0
+RAVE.US,D,19960423,000000,4.0508,4.1,4.0508,4.1,62805,0
+RAVE.US,D,19960424,000000,4.05,4.0992,4.05,4.05,15003,0
+RAVE.US,D,19960425,000000,4.1484,4.1484,4.05,4.05,40008,0
+RAVE.US,D,19960426,000000,4.1,4.1,4.1,4.1,1585,0
+RAVE.US,D,19960429,000000,4.1113,4.21,4.062,4.21,81117,0
+RAVE.US,D,19960430,000000,4.2033,4.31,4.1048,4.31,65655,0
+RAVE.US,D,19960501,000000,4.1055,4.36,4.1055,4.36,137622,0
+RAVE.US,D,19960502,000000,4.3593,4.3593,4.2033,4.31,46410,0
+RAVE.US,D,19960503,000000,4.2025,4.3585,4.2025,4.26,20711,0
+RAVE.US,D,19960506,000000,4.204,4.36,4.204,4.36,47254,0
+RAVE.US,D,19960507,000000,4.3585,4.3585,4.104,4.26,61281,0
+RAVE.US,D,19960508,000000,4.3162,4.3162,4.1107,4.16,12893,0
+RAVE.US,D,19960509,000000,4.1,4.305,4.0016,4.1,68659,0
+RAVE.US,D,19960510,000000,4.0613,4.16,4.0613,4.16,6568,0
+RAVE.US,D,19960513,000000,4.1492,4.1492,4.1,4.1,5854,0
+RAVE.US,D,19960514,000000,4.0016,4.1492,4.0016,4.1,16463,0
+RAVE.US,D,19960515,000000,4.012,4.16,4.012,4.16,36977,0
+RAVE.US,D,19960516,000000,4.1619,4.1619,3.8,3.8,50091,0
+RAVE.US,D,19960517,000000,3.9493,3.9493,3.6947,3.9,40192,0
+RAVE.US,D,19960520,000000,3.7869,4,3.7869,4,12322,0
+RAVE.US,D,19960521,000000,3.7869,4,3.7869,4,20984,0
+RAVE.US,D,19960522,000000,3.7869,4,3.7869,4,3660,0
+RAVE.US,D,19960523,000000,3.8,4.0139,3.8,3.8,17507,0
+RAVE.US,D,19960524,000000,3.8,3.8,3.8,3.8,6808,0
+RAVE.US,D,19960528,000000,3.794,4.0075,3.794,3.95,22650,0
+RAVE.US,D,19960529,000000,4,4,3.8443,4,22204,0
+RAVE.US,D,19960530,000000,4,4,3.8934,4,10370,0
+RAVE.US,D,19960531,000000,4,4,3.9426,4,26230,0
+RAVE.US,D,19960603,000000,4.0016,4.1,3.9442,4.1,159634,0
+RAVE.US,D,19960604,000000,4.0508,4.1984,4.0016,4.1,213659,0
+RAVE.US,D,19960605,000000,4.1,4.1984,4.1,4.1,92805,0
+RAVE.US,D,19960606,000000,4.1,4.1984,4.1,4.1,40122,0
+RAVE.US,D,19960607,000000,4.1,4.1984,4.1,4.1,57317,0
+RAVE.US,D,19960610,000000,4.1984,4.1984,4.1,4.1,39756,0
+RAVE.US,D,19960611,000000,4.1113,4.21,4.1113,4.21,57402,0
+RAVE.US,D,19960612,000000,4.1984,4.1984,4.1,4.1,41341,0
+RAVE.US,D,19960613,000000,4.1,4.1,4.1,4.1,244,0
+RAVE.US,D,19960614,000000,4.1113,4.21,4.1113,4.21,60321,0
+RAVE.US,D,19960617,000000,4.1107,4.3162,4.1107,4.16,40383,0
+RAVE.US,D,19960618,000000,4.2676,4.2676,4.1607,4.21,31255,0
+RAVE.US,D,19960619,000000,4.1545,4.1545,3.9,3.9,83308,0
+RAVE.US,D,19960620,000000,3.85,4.1045,3.85,3.85,5238,0
+RAVE.US,D,19960621,000000,3.8458,4.1,3.8458,4.1,10732,0
+RAVE.US,D,19960624,000000,4.1053,4.1053,3.9,3.9,3410,0
+RAVE.US,D,19960625,000000,3.895,4.1,3.895,4.1,10244,0
+RAVE.US,D,19960626,000000,3.8458,3.9442,3.69,3.69,25122,0
+RAVE.US,D,19960627,000000,3.646,3.6953,3.4407,3.49,34706,0
+RAVE.US,D,19960628,000000,3.49,3.6953,3.3832,3.49,31662,0
+RAVE.US,D,19960701,000000,3.69,3.69,3.69,3.69,9512,0
+RAVE.US,D,19960702,000000,3.9,3.9,3.7933,3.9,12301,0
+RAVE.US,D,19960703,000000,3.7933,4.0067,3.7933,3.9,22167,0
+RAVE.US,D,19960705,000000,3.85,3.85,3.85,3.85,10598,0
+RAVE.US,D,19960708,000000,3.8515,3.95,3.8515,3.95,1948,0
+RAVE.US,D,19960710,000000,4.0139,4.0139,3.8,3.8,15441,0
+RAVE.US,D,19960711,000000,4.0139,4.0139,3.8,3.8,7295,0
+RAVE.US,D,19960712,000000,3.6953,3.9499,3.1287,3.49,179377,0
+RAVE.US,D,19960715,000000,3.4366,3.4858,3.33,3.33,8535,0
+RAVE.US,D,19960716,000000,3.535,3.535,3.0757,3.33,15240,0
+RAVE.US,D,19960717,000000,3.3292,3.69,3.3292,3.69,22317,0
+RAVE.US,D,19960718,000000,3.69,3.69,3.485,3.69,9756,0
+RAVE.US,D,19960719,000000,3.5916,3.69,3.5342,3.69,11463,0
+RAVE.US,D,19960722,000000,3.54,3.6961,3.54,3.54,10471,0
+RAVE.US,D,19960723,000000,3.4858,3.4858,3.33,3.33,9388,0
+RAVE.US,D,19960724,000000,3.2853,3.3346,3.08,3.08,46510,0
+RAVE.US,D,19960725,000000,3.2308,3.28,3.1816,3.28,11951,0
+RAVE.US,D,19960726,000000,3.1234,3.3776,3.1234,3.23,24518,0
+RAVE.US,D,19960729,000000,3.39,3.4476,3.1925,3.39,59795,0
+RAVE.US,D,19960730,000000,3.41,3.41,3.41,3.41,3782,0
+RAVE.US,D,19960731,000000,3.3406,3.497,3.3406,3.39,7900,0
+RAVE.US,D,19960801,000000,3.3401,3.48,3.3401,3.48,2309,0
+RAVE.US,D,19960802,000000,3.3347,3.5975,3.3347,3.54,36038,0
+RAVE.US,D,19960805,000000,3.3769,3.59,3.3769,3.59,16715,0
+RAVE.US,D,19960806,000000,3.64,3.64,3.3777,3.64,9880,0
+RAVE.US,D,19960807,000000,3.3832,3.646,3.3832,3.49,16318,0
+RAVE.US,D,19960808,000000,3.5968,3.5968,3.49,3.49,4749,0
+RAVE.US,D,19960809,000000,3.4834,3.59,3.4834,3.59,3050,0
+RAVE.US,D,19960812,000000,3.49,3.49,3.49,3.49,365,0
+RAVE.US,D,19960813,000000,3.4834,3.59,3.4834,3.59,11469,0
+RAVE.US,D,19960814,000000,3.5968,3.5968,3.49,3.49,18145,0
+RAVE.US,D,19960815,000000,3.59,3.59,3.4834,3.59,5734,0
+RAVE.US,D,19960816,000000,3.49,3.49,3.49,3.49,2801,0
+RAVE.US,D,19960819,000000,3.49,3.5968,3.49,3.49,3410,0
+RAVE.US,D,19960820,000000,3.69,3.69,3.5342,3.69,41098,0
+RAVE.US,D,19960821,000000,3.6892,3.6892,3.64,3.64,5245,0
+RAVE.US,D,19960822,000000,3.64,3.6892,3.64,3.64,26591,0
+RAVE.US,D,19960823,000000,3.6892,3.6892,3.4842,3.64,32202,0
+RAVE.US,D,19960827,000000,3.6468,3.6468,3.54,3.54,4383,0
+RAVE.US,D,19960828,000000,3.54,3.6468,3.54,3.54,5235,0
+RAVE.US,D,19960829,000000,3.59,3.59,3.59,3.59,2440,0
+RAVE.US,D,19960830,000000,3.5326,3.6392,3.5326,3.59,4270,0
+RAVE.US,D,19960903,000000,3.6468,3.6468,3.54,3.54,6088,0
+RAVE.US,D,19960904,000000,3.5908,3.64,3.5334,3.64,56842,0
+RAVE.US,D,19960905,000000,3.5326,3.59,3.4834,3.59,27695,0
+RAVE.US,D,19960906,000000,3.49,3.5968,3.49,3.49,5358,0
+RAVE.US,D,19960909,000000,3.5908,3.64,3.5334,3.64,9758,0
+RAVE.US,D,19960910,000000,3.4907,3.6961,3.4907,3.54,27759,0
+RAVE.US,D,19960911,000000,3.7013,3.9069,3.7013,3.8,78054,0
+RAVE.US,D,19960912,000000,3.8993,3.8993,3.7925,3.85,4020,0
+RAVE.US,D,19960913,000000,3.9069,3.9069,3.8,3.8,28449,0
+RAVE.US,D,19960916,000000,3.7933,3.9493,3.7933,3.9,19731,0
+RAVE.US,D,19960917,000000,3.8515,3.95,3.8515,3.95,3410,0
+RAVE.US,D,19960918,000000,3.85,3.9485,3.85,3.85,31795,0
+RAVE.US,D,19960919,000000,3.85,3.85,3.85,3.85,4142,0
+RAVE.US,D,19960920,000000,3.8443,4,3.8443,4,17080,0
+RAVE.US,D,19960923,000000,3.8515,4.0075,3.794,3.95,37384,0
+RAVE.US,D,19960924,000000,3.7933,3.9,3.7933,3.9,30449,0
+RAVE.US,D,19960925,000000,3.9,3.9493,3.8507,3.9,21923,0
+RAVE.US,D,19960926,000000,3.8507,3.9493,3.8507,3.9,17417,0
+RAVE.US,D,19960927,000000,4,4,4,4,19520,0
+RAVE.US,D,19960930,000000,4.0492,4.0984,3.9426,4,28426,0
+RAVE.US,D,19961001,000000,4.05,4.0992,4.0008,4.05,43057,0
+RAVE.US,D,19961002,000000,4.0508,4.1492,3.9442,4.1,200610,0
+RAVE.US,D,19961003,000000,3.9485,4.0552,3.85,3.85,65904,0
+RAVE.US,D,19961004,000000,4.006,4.006,3.7925,3.85,34596,0
+RAVE.US,D,19961007,000000,4.0139,4.0139,3.8,3.8,39027,0
+RAVE.US,D,19961008,000000,3.9007,3.95,3.794,3.95,19849,0
+RAVE.US,D,19961009,000000,3.8993,4.006,3.85,3.85,11085,0
+RAVE.US,D,19961010,000000,3.9485,3.9485,3.85,3.85,13278,0
+RAVE.US,D,19961011,000000,3.8515,3.95,3.8515,3.95,10594,0
+RAVE.US,D,19961014,000000,3.794,3.95,3.794,3.95,29469,0
+RAVE.US,D,19961015,000000,3.8443,4,3.7869,4,275964,0
+RAVE.US,D,19961016,000000,4.0016,4.1,3.8458,4.1,181829,0
+RAVE.US,D,19961017,000000,4.0057,4.1042,3.94,3.94,386680,0
+RAVE.US,D,19961018,000000,3.895,4.1492,3.895,4.1,231220,0
+RAVE.US,D,19961021,000000,4.0016,4.1492,4.0016,4.1,99756,0
+RAVE.US,D,19961022,000000,4.0992,4.0992,4.0008,4.05,34885,0
+RAVE.US,D,19961023,000000,4.0992,4.0992,4.0008,4.05,104289,0
+RAVE.US,D,19961024,000000,4.0016,4.1492,4.0016,4.1,196463,0
+RAVE.US,D,19961025,000000,4.1484,4.1484,4.0008,4.05,85261,0
+RAVE.US,D,19961028,000000,4.1484,4.1484,4.0008,4.05,203211,0
+RAVE.US,D,19961029,000000,4.16,4.16,4.0613,4.16,61061,0
+RAVE.US,D,19961030,000000,4.1492,4.1492,4.0508,4.1,22561,0
+RAVE.US,D,19961031,000000,4.0613,4.16,4.0613,4.16,159828,0
+RAVE.US,D,19961101,000000,4.16,4.16,4.0613,4.16,10096,0
+RAVE.US,D,19961104,000000,4.05,4.1484,4.05,4.05,14271,0
+RAVE.US,D,19961105,000000,4.1475,4.1475,4,4,23180,0
+RAVE.US,D,19961106,000000,4.0016,4.1492,4.0016,4.1,22073,0
+RAVE.US,D,19961107,000000,4.0492,4.1475,4,4,13786,0
+RAVE.US,D,19961108,000000,4.1492,4.1492,4.1,4.1,1098,0
+RAVE.US,D,19961111,000000,4,4,4,4,488,0
+RAVE.US,D,19961112,000000,4.006,4.1045,3.85,3.85,46291,0
+RAVE.US,D,19961113,000000,3.8515,3.95,3.8515,3.95,30687,0
+RAVE.US,D,19961114,000000,3.8443,4,3.8443,4,1464,0
+RAVE.US,D,19961115,000000,4.006,4.006,3.85,3.85,2680,0
+RAVE.US,D,19961118,000000,3.85,3.8993,3.85,3.85,4264,0
+RAVE.US,D,19961119,000000,3.85,3.85,3.85,3.85,3655,0
+RAVE.US,D,19961120,000000,3.9563,3.9563,3.7506,3.8,54467,0
+RAVE.US,D,19961121,000000,3.69,3.69,3.69,3.69,1829,0
+RAVE.US,D,19961122,000000,3.8441,3.8933,3.59,3.59,92236,0
+RAVE.US,D,19961125,000000,3.5386,3.7439,3.5386,3.67,20706,0
+RAVE.US,D,19961126,000000,3.6468,3.6961,3.54,3.54,19480,0
+RAVE.US,D,19961127,000000,3.7392,3.7884,3.69,3.69,35976,0
+RAVE.US,D,19961202,000000,3.69,3.69,3.6408,3.69,25732,0
+RAVE.US,D,19961203,000000,3.6408,3.69,3.6408,3.69,6585,0
+RAVE.US,D,19961204,000000,3.7892,3.7892,3.5924,3.74,34993,0
+RAVE.US,D,19961205,000000,3.7506,3.8,3.6026,3.8,82066,0
+RAVE.US,D,19961206,000000,3.6026,3.8,3.6026,3.8,47537,0
+RAVE.US,D,19961209,000000,3.6519,3.8576,3.6519,3.8,67476,0
+RAVE.US,D,19961210,000000,3.7869,4,3.7869,4,60268,0
+RAVE.US,D,19961211,000000,3.9563,3.9563,3.7013,3.8,13495,0
+RAVE.US,D,19961212,000000,3.8,3.9069,3.7013,3.8,13982,0
+RAVE.US,D,19961213,000000,3.69,3.69,3.69,3.69,2683,0
+RAVE.US,D,19961216,000000,3.69,3.895,3.6408,3.69,20000,0
+RAVE.US,D,19961217,000000,3.7375,3.7375,3.4834,3.59,44288,0
+RAVE.US,D,19961218,000000,3.4907,3.5975,3.4907,3.54,17167,0
+RAVE.US,D,19961219,000000,3.5916,3.7392,3.485,3.69,62317,0
+RAVE.US,D,19961220,000000,3.7884,3.7884,3.69,3.69,4878,0
+RAVE.US,D,19961223,000000,3.8,3.8,3.7013,3.8,11185,0
+RAVE.US,D,19961224,000000,3.8,3.8,3.7506,3.8,4985,0
+RAVE.US,D,19961226,000000,3.744,3.9,3.744,3.9,4506,0
+RAVE.US,D,19961227,000000,3.7892,3.7892,3.74,3.74,12680,0
+RAVE.US,D,19961230,000000,3.7447,3.95,3.7447,3.95,41281,0
+RAVE.US,D,19961231,000000,3.8,3.9069,3.8,3.8,15076,0
+RAVE.US,D,19970102,000000,3.8,4.0139,3.8,3.8,14346,0
+RAVE.US,D,19970103,000000,3.7869,4,3.7869,4,4392,0
+RAVE.US,D,19970106,000000,3.9426,4,3.7869,4,4026,0
+RAVE.US,D,19970107,000000,4.006,4.006,3.85,3.85,17055,0
+RAVE.US,D,19970108,000000,3.8443,4,3.8443,4,41358,0
+RAVE.US,D,19970109,000000,3.8942,4.05,3.8942,4.05,38788,0
+RAVE.US,D,19970110,000000,3.8942,4.05,3.8942,4.05,4391,0
+RAVE.US,D,19970113,000000,3.9426,4,3.8934,4,37332,0
+RAVE.US,D,19970114,000000,3.9,4.0067,3.9,3.9,4628,0
+RAVE.US,D,19970115,000000,4,4,3.8934,4,7930,0
+RAVE.US,D,19970116,000000,3.8934,4.0492,3.8934,4,22814,0
+RAVE.US,D,19970117,000000,4.0492,4.0492,3.9426,4,43432,0
+RAVE.US,D,19970120,000000,4.05,4.05,3.8942,4.05,16589,0
+RAVE.US,D,19970121,000000,3.9007,3.95,3.9007,3.95,14734,0
+RAVE.US,D,19970122,000000,3.9069,4.0139,3.8,3.8,35136,0
+RAVE.US,D,19970123,000000,4.0016,4.0016,3.69,3.69,33171,0
+RAVE.US,D,19970124,000000,3.69,3.69,3.5916,3.69,15366,0
+RAVE.US,D,19970127,000000,3.7013,3.8,3.6026,3.8,4620,0
+RAVE.US,D,19970128,000000,3.59,3.7867,3.59,3.59,19521,0
+RAVE.US,D,19970129,000000,3.5916,3.69,3.5916,3.69,16098,0
+RAVE.US,D,19970130,000000,3.6026,3.9069,3.6026,3.8,82187,0
+RAVE.US,D,19970131,000000,3.69,3.69,3.5916,3.69,40976,0
+RAVE.US,D,19970203,000000,3.5916,3.69,3.5916,3.69,1951,0
+RAVE.US,D,19970204,000000,3.5916,3.69,3.5916,3.69,5976,0
+RAVE.US,D,19970205,000000,3.7013,3.8,3.6026,3.8,35258,0
+RAVE.US,D,19970206,000000,3.6947,3.9,3.6947,3.9,12667,0
+RAVE.US,D,19970207,000000,3.7884,3.895,3.69,3.69,8659,0
+RAVE.US,D,19970210,000000,3.69,3.7884,3.69,3.69,15854,0
+RAVE.US,D,19970211,000000,3.69,3.69,3.69,3.69,6098,0
+RAVE.US,D,19970212,000000,3.6908,3.7892,3.6908,3.74,24141,0
+RAVE.US,D,19970213,000000,3.7013,3.8,3.6026,3.8,23343,0
+RAVE.US,D,19970214,000000,3.5916,3.7884,3.5916,3.69,24024,0
+RAVE.US,D,19970218,000000,3.6884,3.6884,3.59,3.59,7686,0
+RAVE.US,D,19970219,000000,3.5916,3.69,3.5916,3.69,117561,0
+RAVE.US,D,19970220,000000,3.7146,3.7392,3.5916,3.69,26463,0
+RAVE.US,D,19970221,000000,3.69,3.7392,3.5916,3.69,52805,0
+RAVE.US,D,19970224,000000,3.69,3.7884,3.69,3.69,19634,0
+RAVE.US,D,19970225,000000,3.59,3.7375,3.59,3.59,33796,0
+RAVE.US,D,19970226,000000,3.5924,3.74,3.5924,3.74,33164,0
+RAVE.US,D,19970227,000000,3.5916,3.7392,3.5916,3.69,50732,0
+RAVE.US,D,19970228,000000,3.59,3.6884,3.59,3.59,60149,0
+RAVE.US,D,19970303,000000,3.6416,3.74,3.5924,3.74,17191,0
+RAVE.US,D,19970304,000000,3.5916,3.69,3.5916,3.69,265366,0
+RAVE.US,D,19970305,000000,3.7392,3.7392,3.5916,3.69,47683,0
+RAVE.US,D,19970306,000000,3.6392,3.6392,3.59,3.59,14519,0
+RAVE.US,D,19970307,000000,3.5975,3.6961,3.4907,3.54,27394,0
+RAVE.US,D,19970310,000000,3.5975,3.6468,3.54,3.54,15462,0
+RAVE.US,D,19970311,000000,3.69,3.69,3.28,3.28,80000,0
+RAVE.US,D,19970312,000000,3.3784,3.4358,3.1816,3.28,110488,0
+RAVE.US,D,19970313,000000,3.3277,3.59,3.3277,3.59,52462,0
+RAVE.US,D,19970314,000000,3.64,3.6892,3.64,3.64,36471,0
+RAVE.US,D,19970317,000000,3.6455,3.9,3.6455,3.9,52615,0
+RAVE.US,D,19970318,000000,3.8,3.8576,3.8,3.8,43890,0
+RAVE.US,D,19970319,000000,3.7884,3.7884,3.69,3.69,36707,0
+RAVE.US,D,19970320,000000,3.69,3.7392,3.69,3.69,28171,0
+RAVE.US,D,19970321,000000,3.6892,3.6892,3.64,3.64,10856,0
+RAVE.US,D,19970324,000000,3.6408,3.69,3.5916,3.69,54146,0
+RAVE.US,D,19970325,000000,3.69,3.69,3.485,3.69,8659,0
+RAVE.US,D,19970326,000000,3.59,3.59,3.59,3.59,28671,0
+RAVE.US,D,19970331,000000,3.4907,3.5975,3.3839,3.54,70494,0
+RAVE.US,D,19970401,000000,3.3825,3.4893,3.3825,3.44,28502,0
+RAVE.US,D,19970402,000000,3.485,3.485,3.28,3.28,27195,0
+RAVE.US,D,19970403,000000,3.39,3.39,3.39,3.39,25401,0
+RAVE.US,D,19970404,000000,3.485,3.485,3.28,3.28,122073,0
+RAVE.US,D,19970407,000000,3.2847,3.49,3.2847,3.49,70021,0
+RAVE.US,D,19970408,000000,3.4858,3.4858,3.33,3.33,19142,0
+RAVE.US,D,19970409,000000,3.28,3.4358,3.28,3.28,34634,0
+RAVE.US,D,19970410,000000,3.2784,3.4341,3.18,3.18,42216,0
+RAVE.US,D,19970411,000000,3.18,3.2784,3.1226,3.18,35994,0
+RAVE.US,D,19970414,000000,3.1868,3.1868,3.08,3.08,27029,0
+RAVE.US,D,19970415,000000,3.18,3.18,3.18,3.18,14642,0
+RAVE.US,D,19970416,000000,3.28,3.28,3.1242,3.28,74878,0
+RAVE.US,D,19970417,000000,3.28,3.28,3.28,3.28,20366,0
+RAVE.US,D,19970418,000000,3.3792,3.3792,3.2808,3.33,24141,0
+RAVE.US,D,19970421,000000,3.28,3.28,3.28,3.28,3415,0
+RAVE.US,D,19970422,000000,3.28,3.3784,3.2308,3.28,38780,0
+RAVE.US,D,19970424,000000,3.39,3.39,3.2913,3.39,8021,0
+RAVE.US,D,19970425,000000,3.3784,3.3784,3.2308,3.28,6341,0
+RAVE.US,D,19970428,000000,3.3784,3.3784,3.1816,3.28,24146,0
+RAVE.US,D,19970429,000000,3.1816,3.28,3.1816,3.28,7927,0
+RAVE.US,D,19970430,000000,3.23,3.23,3.23,3.23,1464,0
+RAVE.US,D,19970501,000000,3.3406,3.39,3.1925,3.39,16772,0
+RAVE.US,D,19970502,000000,3.3275,3.3275,3.18,3.18,10859,0
+RAVE.US,D,19970505,000000,3.18,3.18,3.18,3.18,3050,0
+RAVE.US,D,19970506,000000,3.3275,3.3275,3.18,3.18,35994,0
+RAVE.US,D,19970507,000000,3.18,3.18,3.18,3.18,21962,0
+RAVE.US,D,19970508,000000,3.2784,3.2784,3.18,3.18,1586,0
+RAVE.US,D,19970509,000000,3.1816,3.28,3.1816,3.28,62805,0
+RAVE.US,D,19970512,000000,3.28,3.28,3.1816,3.28,40244,0
+RAVE.US,D,19970513,000000,3.2808,3.33,3.2316,3.33,40722,0
+RAVE.US,D,19970514,000000,3.2913,3.39,3.2913,3.39,96133,0
+RAVE.US,D,19970515,000000,3.2792,3.3776,3.23,3.23,51476,0
+RAVE.US,D,19970516,000000,3.2792,3.2792,3.23,3.23,27202,0
+RAVE.US,D,19970519,000000,3.2354,3.2846,3.2354,3.26,11691,0
+RAVE.US,D,19970520,000000,3.2546,3.2792,3.23,3.23,18297,0
+RAVE.US,D,19970521,000000,3.23,3.3776,3.1808,3.23,69895,0
+RAVE.US,D,19970522,000000,3.2292,3.2784,3.18,3.18,49659,0
+RAVE.US,D,19970523,000000,3.1868,3.2361,2.9732,3.08,178125,0
+RAVE.US,D,19970527,000000,3.0732,3.0732,2.77,2.77,35630,0
+RAVE.US,D,19970528,000000,2.87,2.87,2.7716,2.87,26707,0
+RAVE.US,D,19970529,000000,2.8812,2.98,2.7248,2.98,105685,0
+RAVE.US,D,19970530,000000,2.9175,2.9175,2.77,2.77,5247,0
+RAVE.US,D,19970602,000000,2.7724,2.92,2.7724,2.92,64007,0
+RAVE.US,D,19970603,000000,2.8812,3.0376,2.8812,2.98,345115,0
+RAVE.US,D,19970604,000000,2.9306,3.087,2.9306,2.98,56244,0
+RAVE.US,D,19970605,000000,2.92,2.9692,2.92,2.92,7803,0
+RAVE.US,D,19970606,000000,2.9684,2.9684,2.87,2.87,5000,0
+RAVE.US,D,19970609,000000,2.9725,3.03,2.9725,3.03,9986,0
+RAVE.US,D,19970610,000000,2.8708,3.0266,2.8708,2.92,13655,0
+RAVE.US,D,19970611,000000,2.9233,3.03,2.9233,3.03,39457,0
+RAVE.US,D,19970612,000000,2.874,3.03,2.874,3.03,2679,0
+RAVE.US,D,19970613,000000,3.0258,3.0258,2.8208,2.87,43659,0
+RAVE.US,D,19970616,000000,2.82,2.82,2.82,2.82,2562,0
+RAVE.US,D,19970617,000000,2.82,2.8692,2.7134,2.82,75997,0
+RAVE.US,D,19970618,000000,2.7134,2.82,2.7134,2.82,23299,0
+RAVE.US,D,19970619,000000,2.7149,2.92,2.7149,2.92,32674,0
+RAVE.US,D,19970620,000000,2.9233,3.03,2.8247,3.03,45668,0
+RAVE.US,D,19970623,000000,2.92,2.92,2.92,2.92,6340,0
+RAVE.US,D,19970624,000000,3.0807,3.1875,2.9246,3.13,57576,0
+RAVE.US,D,19970625,000000,3.0736,3.1802,3.0736,3.09,29770,0
+RAVE.US,D,19970626,000000,3.2853,3.2853,3.08,3.08,5357,0
+RAVE.US,D,19970627,000000,3.2361,3.2361,3.08,3.08,3774,0
+RAVE.US,D,19970630,000000,3.2308,3.28,3.1816,3.28,37195,0
+RAVE.US,D,19970701,000000,3.28,3.28,3.2308,3.28,14756,0
+RAVE.US,D,19970702,000000,3.2308,3.3292,3.2308,3.28,17927,0
+RAVE.US,D,19970703,000000,3.3292,3.3292,3.28,3.28,3902,0
+RAVE.US,D,19970707,000000,3.334,3.49,3.2354,3.49,26426,0
+RAVE.US,D,19970708,000000,3.4857,3.74,3.3791,3.74,106806,0
+RAVE.US,D,19970709,000000,3.69,3.7392,3.5342,3.69,49024,0
+RAVE.US,D,19970710,000000,3.5916,3.7392,3.5916,3.69,92195,0
+RAVE.US,D,19970711,000000,3.6908,3.74,3.6416,3.74,271649,0
+RAVE.US,D,19970714,000000,3.6408,3.7884,3.6408,3.69,40244,0
+RAVE.US,D,19970715,000000,3.7013,3.9069,3.7013,3.8,21641,0
+RAVE.US,D,19970716,000000,3.7933,3.9,3.6947,3.9,51763,0
+RAVE.US,D,19970717,000000,3.6947,3.9,3.6947,3.9,35686,0
+RAVE.US,D,19970718,000000,3.7933,3.9493,3.6947,3.9,45308,0
+RAVE.US,D,19970721,000000,3.9006,3.9006,3.3832,3.49,82686,0
+RAVE.US,D,19970722,000000,3.485,3.7884,3.485,3.69,84512,0
+RAVE.US,D,19970723,000000,3.6954,3.7446,3.6954,3.72,39820,0
+RAVE.US,D,19970724,000000,3.694,3.8993,3.694,3.85,49702,0
+RAVE.US,D,19970725,000000,3.69,3.895,3.69,3.69,8902,0
+RAVE.US,D,19970728,000000,3.6885,4,3.6885,4,93574,0
+RAVE.US,D,19970729,000000,3.7892,4.0025,3.6908,3.74,63767,0
+RAVE.US,D,19970730,000000,3.7438,3.7438,3.3333,3.44,64433,0
+RAVE.US,D,19970731,000000,3.6039,3.6039,3.39,3.39,24064,0
+RAVE.US,D,19970801,000000,3.3769,3.59,3.3769,3.59,5978,0
+RAVE.US,D,19970804,000000,3.3784,3.69,3.3784,3.69,31220,0
+RAVE.US,D,19970805,000000,3.69,3.8458,3.6408,3.69,54268,0
+RAVE.US,D,19970806,000000,3.7392,3.8458,3.69,3.69,26707,0
+RAVE.US,D,19970807,000000,3.845,3.845,3.64,3.64,18419,0
+RAVE.US,D,19970808,000000,3.6884,3.6884,3.59,3.59,5368,0
+RAVE.US,D,19970811,000000,3.6039,3.6533,3.39,3.39,52017,0
+RAVE.US,D,19970812,000000,3.3832,3.646,3.3832,3.49,35072,0
+RAVE.US,D,19970813,000000,3.64,3.64,3.4842,3.64,30982,0
+RAVE.US,D,19970814,000000,3.6892,3.6892,3.64,3.64,13418,0
+RAVE.US,D,19970815,000000,3.6468,3.6468,3.54,3.54,4505,0
+RAVE.US,D,19970818,000000,3.5968,3.5968,3.49,3.49,20580,0
+RAVE.US,D,19970819,000000,3.3832,3.5557,3.3832,3.49,7550,0
+RAVE.US,D,19970820,000000,3.49,3.5968,3.49,3.49,21798,0
+RAVE.US,D,19970821,000000,3.59,3.6884,3.4834,3.59,55147,0
+RAVE.US,D,19970822,000000,3.5393,3.5393,3.49,3.49,15831,0
+RAVE.US,D,19970825,000000,3.4407,3.49,3.4407,3.49,12665,0
+RAVE.US,D,19970826,000000,3.5968,3.5968,3.3832,3.49,15466,0
+RAVE.US,D,19970827,000000,3.49,3.49,3.3832,3.49,30444,0
+RAVE.US,D,19970828,000000,3.5463,3.5463,3.39,3.39,1580,0
+RAVE.US,D,19970829,000000,3.5393,3.5968,3.49,3.49,9133,0
+RAVE.US,D,19970902,000000,3.4834,3.59,3.4343,3.59,12933,0
+RAVE.US,D,19970903,000000,3.64,3.6892,3.5908,3.64,18663,0
+RAVE.US,D,19970904,000000,3.5908,3.7384,3.5908,3.64,22200,0
+RAVE.US,D,19970905,000000,3.74,3.74,3.5924,3.74,13412,0
+RAVE.US,D,19970908,000000,3.74,3.74,3.74,3.74,122,0
+RAVE.US,D,19970909,000000,3.5924,3.74,3.5924,3.74,37919,0
+RAVE.US,D,19970910,000000,3.7384,3.7384,3.5908,3.64,39399,0
+RAVE.US,D,19970911,000000,3.6408,3.69,3.5916,3.69,18415,0
+RAVE.US,D,19970912,000000,3.6884,3.6884,3.59,3.59,6222,0
+RAVE.US,D,19970915,000000,3.5916,3.69,3.5916,3.69,24634,0
+RAVE.US,D,19970916,000000,3.69,3.69,3.5916,3.69,14268,0
+RAVE.US,D,19970917,000000,3.6638,3.6884,3.59,3.59,9150,0
+RAVE.US,D,19970918,000000,3.5916,3.69,3.5916,3.69,3293,0
+RAVE.US,D,19970919,000000,3.6953,3.6953,3.49,3.49,27643,0
+RAVE.US,D,19970922,000000,3.5968,3.5968,3.49,3.49,26547,0
+RAVE.US,D,19970923,000000,3.59,3.6392,3.4834,3.59,8540,0
+RAVE.US,D,19970924,000000,3.4907,3.5975,3.3839,3.54,48214,0
+RAVE.US,D,19970925,000000,3.5342,3.7884,3.5342,3.69,136463,0
+RAVE.US,D,19970926,000000,3.7933,3.9,3.744,3.9,116192,0
+RAVE.US,D,19970929,000000,3.8934,4.0492,3.7869,4,155428,0
+RAVE.US,D,19970930,000000,4,4.0984,3.9426,4,175558,0
+RAVE.US,D,19971001,000000,3.95,4.0568,3.9007,3.95,95956,0
+RAVE.US,D,19971002,000000,4.0492,4.0492,4,4,66978,0
+RAVE.US,D,19971003,000000,4.0008,4.05,4.0008,4.05,33787,0
+RAVE.US,D,19971006,000000,4.0492,4.0492,4,4,78568,0
+RAVE.US,D,19971007,000000,4.0984,4.0984,4,4,34526,0
+RAVE.US,D,19971008,000000,4.0502,4.1,3.9921,4.1,35423,0
+RAVE.US,D,19971009,000000,4,4.158,4,4,60245,0
+RAVE.US,D,19971010,000000,4.0502,4.1,3.9921,4.1,55545,0
+RAVE.US,D,19971013,000000,3.9919,4.0998,3.9919,4.05,22653,0
+RAVE.US,D,19971014,000000,4.0502,4.1,4.0502,4.1,46749,0
+RAVE.US,D,19971015,000000,4.1,4.1,4.0502,4.1,33014,0
+RAVE.US,D,19971016,000000,4.1496,4.1496,4.05,4.05,6868,0
+RAVE.US,D,19971017,000000,4.1498,4.1498,4.0502,4.1,12290,0
+RAVE.US,D,19971020,000000,4.0602,4.16,4.0602,4.16,135817,0
+RAVE.US,D,19971021,000000,4.1102,4.3681,4.1102,4.21,313696,0
+RAVE.US,D,19971022,000000,4.2101,4.26,4.1102,4.26,49157,0
+RAVE.US,D,19971023,000000,4.1602,4.3682,4.1602,4.26,69108,0
+RAVE.US,D,19971024,000000,4.3681,4.3681,4.1102,4.21,118628,0
+RAVE.US,D,19971027,000000,4.2099,4.2598,4.1101,4.16,54688,0
+RAVE.US,D,19971028,000000,4.0527,4.468,3.9448,4.36,129925,0
+RAVE.US,D,19971029,000000,4.2022,4.468,4.2022,4.36,48045,0
+RAVE.US,D,19971030,000000,4.4724,4.8881,4.2563,4.78,94430,0
+RAVE.US,D,19971031,000000,4.8299,4.8881,4.7301,4.78,142066,0
+RAVE.US,D,19971103,000000,4.8881,4.8881,4.6719,4.78,70492,0
+RAVE.US,D,19971104,000000,4.778,4.778,4.5703,4.67,35982,0
+RAVE.US,D,19971105,000000,4.5703,4.778,4.5703,4.67,33455,0
+RAVE.US,D,19971106,000000,4.6718,4.73,4.5721,4.73,39938,0
+RAVE.US,D,19971107,000000,4.57,4.7777,4.57,4.57,1324,0
+RAVE.US,D,19971110,000000,4.6697,4.7777,4.57,4.57,13359,0
+RAVE.US,D,19971111,000000,4.57,4.6697,4.57,4.57,7341,0
+RAVE.US,D,19971112,000000,4.5703,4.67,4.4706,4.67,22745,0
+RAVE.US,D,19971113,000000,4.67,4.67,4.5703,4.67,18894,0
+RAVE.US,D,19971114,000000,4.5703,4.67,4.5703,4.67,31289,0
+RAVE.US,D,19971117,000000,4.5703,4.67,4.5204,4.67,30567,0
+RAVE.US,D,19971118,000000,4.67,4.67,4.5204,4.67,51868,0
+RAVE.US,D,19971119,000000,4.67,4.778,4.5703,4.67,73168,0
+RAVE.US,D,19971120,000000,4.7799,4.8879,4.73,4.73,244441,0
+RAVE.US,D,19971121,000000,4.8298,4.8298,4.73,4.73,52208,0
+RAVE.US,D,19971124,000000,4.778,4.778,4.67,4.67,31289,0
+RAVE.US,D,19971125,000000,4.7799,4.7799,4.73,4.73,3970,0
+RAVE.US,D,19971126,000000,4.778,4.778,4.5703,4.67,71965,0
+RAVE.US,D,19971128,000000,4.6176,4.6675,4.41,4.41,54545,0
+RAVE.US,D,19971201,000000,4.5697,4.5697,4.4118,4.47,141421,0
+RAVE.US,D,19971202,000000,4.4118,4.47,4.4118,4.47,127940,0
+RAVE.US,D,19971203,000000,4.4118,4.47,4.4118,4.47,57050,0
+RAVE.US,D,19971204,000000,4.4681,4.518,4.41,4.41,21794,0
+RAVE.US,D,19971205,000000,4.5148,4.88,4.4069,4.88,193871,0
+RAVE.US,D,19971208,000000,4.7721,4.88,4.7223,4.88,101454,0
+RAVE.US,D,19971209,000000,4.88,4.88,4.7223,4.88,95430,0
+RAVE.US,D,19971210,000000,4.88,4.9298,4.8219,4.88,232670,0
+RAVE.US,D,19971211,000000,4.7721,4.9298,4.7223,4.88,69042,0
+RAVE.US,D,19971212,000000,4.9298,4.9298,4.7223,4.88,66391,0
+RAVE.US,D,19971215,000000,4.8851,4.9848,4.8851,4.91,63192,0
+RAVE.US,D,19971216,000000,4.9379,4.9379,4.6719,4.78,96114,0
+RAVE.US,D,19971217,000000,4.78,4.8299,4.7301,4.78,32720,0
+RAVE.US,D,19971218,000000,4.83,4.8882,4.7801,4.83,14555,0
+RAVE.US,D,19971219,000000,4.78,4.8881,4.7301,4.78,27908,0
+RAVE.US,D,19971222,000000,4.7799,4.7799,4.73,4.73,224111,0
+RAVE.US,D,19971223,000000,4.73,4.8879,4.73,4.73,82162,0
+RAVE.US,D,19971224,000000,4.778,4.778,4.67,4.67,79065,0
+RAVE.US,D,19971226,000000,4.778,4.778,4.67,4.67,57764,0
+RAVE.US,D,19971229,000000,4.78,4.78,4.6719,4.78,18044,0
+RAVE.US,D,19971230,000000,4.778,4.778,4.67,4.67,27919,0
+RAVE.US,D,19971231,000000,4.778,4.778,4.67,4.67,39352,0
+RAVE.US,D,19980102,000000,4.88,4.88,4.6642,4.88,28918,0
+RAVE.US,D,19980105,000000,4.7223,4.88,4.6642,4.88,42654,0
+RAVE.US,D,19980106,000000,4.7799,4.8879,4.73,4.73,14315,0
+RAVE.US,D,19980107,000000,4.7792,4.88,4.7792,4.88,20359,0
+RAVE.US,D,19980108,000000,4.7796,4.83,4.7208,4.83,35119,0
+RAVE.US,D,19980109,000000,4.8796,4.8796,4.6696,4.72,57510,0
+RAVE.US,D,19980112,000000,4.6196,4.7792,4.5692,4.67,32265,0
+RAVE.US,D,19980113,000000,4.5696,4.6704,4.4604,4.62,61071,0
+RAVE.US,D,19980114,000000,4.6696,4.8796,4.6696,4.72,64892,0
+RAVE.US,D,19980115,000000,4.8296,4.88,4.7792,4.88,27145,0
+RAVE.US,D,19980116,000000,4.8808,5.0908,4.8304,4.99,189390,0
+RAVE.US,D,19980120,000000,5.0392,5.2492,4.9384,5.14,82275,0
+RAVE.US,D,19980121,000000,5.2492,5.2492,5.0392,5.14,103945,0
+RAVE.US,D,19980122,000000,5.04,5.3004,5.04,5.25,30357,0
+RAVE.US,D,19980123,000000,5.2504,5.2504,4.9396,4.99,67495,0
+RAVE.US,D,19980126,000000,5.0404,5.1832,4.9396,4.99,41782,0
+RAVE.US,D,19980127,000000,4.9941,5.0445,4.725,4.91,129170,0
+RAVE.US,D,19980128,000000,4.9384,4.9384,4.72,4.72,64058,0
+RAVE.US,D,19980129,000000,4.72,4.7788,4.5688,4.72,68583,0
+RAVE.US,D,19980130,000000,4.7208,4.7208,4.5192,4.62,22262,0
+RAVE.US,D,19980202,000000,4.62,4.6704,4.5192,4.62,12500,0
+RAVE.US,D,19980203,000000,4.62,4.6704,4.5192,4.62,45952,0
+RAVE.US,D,19980204,000000,4.6708,4.6708,4.57,4.57,22974,0
+RAVE.US,D,19980205,000000,4.6204,4.78,4.6204,4.78,61423,0
+RAVE.US,D,19980206,000000,4.72,4.8292,4.72,4.72,43936,0
+RAVE.US,D,19980209,000000,4.7796,4.7796,4.62,4.62,45238,0
+RAVE.US,D,19980210,000000,4.6204,4.6708,4.57,4.57,39520,0
+RAVE.US,D,19980211,000000,4.6609,4.6609,4.51,4.51,48432,0
+RAVE.US,D,19980212,000000,4.51,4.6106,4.51,4.51,12406,0
+RAVE.US,D,19980213,000000,4.5692,4.67,4.5188,4.67,37027,0
+RAVE.US,D,19980217,000000,4.6704,4.6704,4.4604,4.62,83095,0
+RAVE.US,D,19980218,000000,4.6196,4.6196,4.46,4.46,24288,0
+RAVE.US,D,19980219,000000,4.4513,4.5603,4.4513,4.51,22904,0
+RAVE.US,D,19980220,000000,4.5603,4.5603,4.51,4.51,10736,0
+RAVE.US,D,19980223,000000,4.4513,4.51,4.4513,4.51,52011,0
+RAVE.US,D,19980224,000000,4.4513,4.5603,4.401,4.51,131100,0
+RAVE.US,D,19980225,000000,4.6204,4.6204,4.57,4.57,35473,0
+RAVE.US,D,19980226,000000,4.6155,4.6155,4.54,4.54,16802,0
+RAVE.US,D,19980227,000000,4.5692,4.6196,4.46,4.46,36194,0
+RAVE.US,D,19980302,000000,4.5192,4.62,4.5192,4.62,36071,0
+RAVE.US,D,19980303,000000,4.5696,4.62,4.5192,4.62,7976,0
+RAVE.US,D,19980304,000000,4.5196,4.6204,4.4608,4.57,29878,0
+RAVE.US,D,19980305,000000,4.4513,4.51,4.4513,4.51,21830,0
+RAVE.US,D,19980306,000000,4.4604,4.4604,4.41,4.41,33810,0
+RAVE.US,D,19980309,000000,4.4513,4.5603,4.401,4.51,55709,0
+RAVE.US,D,19980310,000000,4.5192,4.5192,4.41,4.41,57619,0
+RAVE.US,D,19980311,000000,4.41,4.5192,4.41,4.41,37024,0
+RAVE.US,D,19980312,000000,4.5241,4.5241,4.4148,4.44,6541,0
+RAVE.US,D,19980313,000000,4.4148,4.5241,4.4148,4.44,28659,0
+RAVE.US,D,19980316,000000,4.4096,4.46,4.4096,4.46,78459,0
+RAVE.US,D,19980317,000000,4.46,4.5188,4.4096,4.46,107986,0
+RAVE.US,D,19980318,000000,4.41,4.5192,4.41,4.41,107619,0
+RAVE.US,D,19980319,000000,4.4096,4.46,4.4096,4.46,39170,0
+RAVE.US,D,19980320,000000,4.4096,4.46,4.4096,4.46,18811,0
+RAVE.US,D,19980323,000000,4.41,4.4604,4.41,4.41,7857,0
+RAVE.US,D,19980324,000000,4.4096,4.46,4.4096,4.46,14049,0
+RAVE.US,D,19980325,000000,4.4608,4.6204,4.4104,4.57,42258,0
+RAVE.US,D,19980326,000000,4.4608,4.57,4.4608,4.57,39044,0
+RAVE.US,D,19980327,000000,4.4856,4.62,4.4856,4.62,50952,0
+RAVE.US,D,19980330,000000,4.544,4.7204,4.544,4.67,41551,0
+RAVE.US,D,19980331,000000,4.6659,4.6659,4.54,4.54,20973,0
+RAVE.US,D,19980401,000000,4.5448,4.6456,4.5448,4.57,47139,0
+RAVE.US,D,19980402,000000,4.6196,4.7204,4.6196,4.67,44647,0
+RAVE.US,D,19980403,000000,4.7257,4.7257,4.6248,4.65,15103,0
+RAVE.US,D,19980406,000000,4.6444,4.72,4.5184,4.72,34292,0
+RAVE.US,D,19980407,000000,4.72,4.72,4.5184,4.72,31434,0
+RAVE.US,D,19980408,000000,4.7209,4.8313,4.67,4.67,37334,0
+RAVE.US,D,19980409,000000,4.6654,4.6654,4.5637,4.64,35838,0
+RAVE.US,D,19980413,000000,4.6191,4.7719,4.5681,4.67,9540,0
+RAVE.US,D,19980414,000000,4.6269,4.78,4.6269,4.78,44560,0
+RAVE.US,D,19980415,000000,4.7719,4.7719,4.67,4.67,41927,0
+RAVE.US,D,19980416,000000,4.6779,4.8395,4.6779,4.78,76423,0
+RAVE.US,D,19980417,000000,4.78,4.78,4.78,4.78,4703,0
+RAVE.US,D,19980420,000000,4.8395,4.8395,4.78,4.78,7407,0
+RAVE.US,D,19980421,000000,4.78,4.8395,4.78,4.78,34449,0
+RAVE.US,D,19980422,000000,4.8395,4.8395,4.729,4.78,21986,0
+RAVE.US,D,19980423,000000,4.729,4.8395,4.729,4.78,24338,0
+RAVE.US,D,19980424,000000,4.78,4.8395,4.729,4.78,21751,0
+RAVE.US,D,19980427,000000,4.6691,4.8304,4.5672,4.72,36164,0
+RAVE.US,D,19980428,000000,4.78,4.8906,4.78,4.78,70544,0
+RAVE.US,D,19980429,000000,4.8395,4.8395,4.78,4.78,8230,0
+RAVE.US,D,19980430,000000,4.83,4.83,4.7196,4.83,18613,0
+RAVE.US,D,19980501,000000,4.7688,5.0403,4.7179,4.93,561437,0
+RAVE.US,D,19980504,000000,4.93,5.0912,4.93,4.93,58336,0
+RAVE.US,D,19980505,000000,4.9306,5.0409,4.9306,4.99,49491,0
+RAVE.US,D,19980506,000000,4.9306,4.99,4.9306,4.99,92972,0
+RAVE.US,D,19980507,000000,4.9306,4.99,4.8288,4.99,82014,0
+RAVE.US,D,19980508,000000,4.9903,4.9903,4.8291,4.88,33345,0
+RAVE.US,D,19980511,000000,4.9365,4.9959,4.86,4.86,53669,0
+RAVE.US,D,19980512,000000,4.8288,4.99,4.8288,4.99,48902,0
+RAVE.US,D,19980513,000000,4.8809,4.9913,4.83,4.83,19320,0
+RAVE.US,D,19980514,000000,4.9306,4.99,4.7694,4.99,39004,0
+RAVE.US,D,19980515,000000,4.99,4.99,4.8797,4.99,27456,0
+RAVE.US,D,19980518,000000,4.8395,4.9416,4.729,4.78,12815,0
+RAVE.US,D,19980519,000000,4.7196,4.8809,4.7196,4.83,35224,0
+RAVE.US,D,19980520,000000,4.9894,4.9894,4.8282,4.93,47494,0
+RAVE.US,D,19980521,000000,4.83,4.8809,4.83,4.83,16964,0
+RAVE.US,D,19980522,000000,4.88,4.88,4.7697,4.88,10015,0
+RAVE.US,D,19980526,000000,4.88,4.88,4.8291,4.88,3417,0
+RAVE.US,D,19980527,000000,4.8809,5.6194,4.83,4.83,201801,0
+RAVE.US,D,19980528,000000,4.8288,4.99,4.8288,4.99,28398,0
+RAVE.US,D,19980529,000000,4.9913,4.9913,4.83,4.83,33810,0
+RAVE.US,D,19980601,000000,4.9306,4.99,4.9306,4.99,13433,0
+RAVE.US,D,19980602,000000,4.93,4.9894,4.8282,4.93,33469,0
+RAVE.US,D,19980603,000000,4.88,4.88,4.88,4.88,2474,0
+RAVE.US,D,19980604,000000,4.9319,4.9319,4.7706,4.83,64557,0
+RAVE.US,D,19980605,000000,4.78,4.8395,4.78,4.78,179887,0
+RAVE.US,D,19980608,000000,4.7706,4.83,4.7706,4.83,37109,0
+RAVE.US,D,19980609,000000,4.8395,4.8395,4.78,4.78,126391,0
+RAVE.US,D,19980610,000000,4.78,4.8395,4.78,4.78,22456,0
+RAVE.US,D,19980611,000000,4.7729,4.7729,4.62,4.62,87841,0
+RAVE.US,D,19980612,000000,4.67,4.67,4.6191,4.67,6949,0
+RAVE.US,D,19980615,000000,4.6617,4.7126,4.56,4.56,6961,0
+RAVE.US,D,19980616,000000,4.6654,4.6654,4.5637,4.64,21338,0
+RAVE.US,D,19980617,000000,4.56,4.56,4.56,4.56,2714,0
+RAVE.US,D,19980618,000000,4.67,4.67,4.5681,4.67,19315,0
+RAVE.US,D,19980619,000000,4.5681,4.67,4.5681,4.67,7066,0
+RAVE.US,D,19980622,000000,4.6617,4.6617,4.56,4.56,14748,0
+RAVE.US,D,19980623,000000,4.56,4.6617,4.4498,4.56,28906,0
+RAVE.US,D,19980624,000000,4.569,4.671,4.569,4.62,7065,0
+RAVE.US,D,19980625,000000,4.6191,4.67,4.5087,4.67,20493,0
+RAVE.US,D,19980626,000000,4.511,4.511,4.46,4.46,10123,0
+RAVE.US,D,19980629,000000,4.4597,4.8334,4.4597,4.74,61804,0
+RAVE.US,D,19980630,000000,4.7709,4.7709,4.6691,4.72,10955,0
+RAVE.US,D,19980701,000000,4.7126,4.7634,4.5007,4.56,43654,0
+RAVE.US,D,19980702,000000,4.671,4.671,4.62,4.62,1295,0
+RAVE.US,D,19980706,000000,4.5704,4.5704,4.3496,4.46,48969,0
+RAVE.US,D,19980707,000000,4.51,4.6217,4.4585,4.51,35388,0
+RAVE.US,D,19980708,000000,4.56,4.56,4.56,4.56,1397,0
+RAVE.US,D,19980709,000000,4.5636,4.83,4.5636,4.83,34558,0
+RAVE.US,D,19980710,000000,4.6201,4.6716,4.56,4.56,66608,0
+RAVE.US,D,19980713,000000,4.5375,4.5375,4.2969,4.4,52131,0
+RAVE.US,D,19980714,000000,4.29,4.393,4.29,4.29,74242,0
+RAVE.US,D,19980715,000000,4.4,4.4,4.2969,4.4,41193,0
+RAVE.US,D,19980716,000000,4.2952,4.5873,4.2952,4.51,76364,0
+RAVE.US,D,19980717,000000,4.6237,4.83,4.5636,4.83,83311,0
+RAVE.US,D,19980720,000000,4.717,4.9315,4.717,4.88,55967,0
+RAVE.US,D,19980721,000000,4.94,4.9915,4.8885,4.94,111974,0
+RAVE.US,D,19980722,000000,4.94,4.94,4.8283,4.94,20020,0
+RAVE.US,D,19980723,000000,4.823,4.823,4.72,4.72,12119,0
+RAVE.US,D,19980724,000000,4.72,4.823,4.72,4.72,5011,0
+RAVE.US,D,19980727,000000,4.83,4.83,4.7269,4.83,16639,0
+RAVE.US,D,19980728,000000,4.82,4.88,4.7685,4.88,29033,0
+RAVE.US,D,19980729,000000,4.7685,4.88,4.6656,4.88,3731,0
+RAVE.US,D,19980730,000000,4.67,4.7215,4.67,4.67,21667,0
+RAVE.US,D,19980731,000000,4.6685,4.823,4.6685,4.72,85297,0
+RAVE.US,D,19980803,000000,4.67,4.7215,4.67,4.67,75484,0
+RAVE.US,D,19980804,000000,4.6185,4.7215,4.6185,4.67,167394,0
+RAVE.US,D,19980805,000000,4.617,4.72,4.454,4.72,85297,0
+RAVE.US,D,19980806,000000,4.7232,4.7232,4.5085,4.56,43202,0
+RAVE.US,D,19980807,000000,4.5055,4.72,4.5055,4.72,120021,0
+RAVE.US,D,19980810,000000,4.51,4.8278,4.51,4.51,18975,0
+RAVE.US,D,19980811,000000,4.5085,4.56,4.5085,4.56,32256,0
+RAVE.US,D,19980812,000000,4.5284,4.88,4.5284,4.88,186091,0
+RAVE.US,D,19980813,000000,4.8257,4.9373,4.8257,4.86,42275,0
+RAVE.US,D,19980814,000000,4.9417,4.9417,4.83,4.83,60389,0
+RAVE.US,D,19980817,000000,4.9315,4.9315,4.88,4.88,155892,0
+RAVE.US,D,19980818,000000,4.8268,4.99,4.8268,4.99,13040,0
+RAVE.US,D,19980819,000000,4.8268,4.99,4.8268,4.99,43197,0
+RAVE.US,D,19980820,000000,4.83,4.9417,4.83,4.83,30951,0
+RAVE.US,D,19980821,000000,4.823,4.823,4.2909,4.72,67002,0
+RAVE.US,D,19980824,000000,4.72,4.72,4.617,4.72,49873,0
+RAVE.US,D,19980825,000000,4.6201,4.6201,4.5085,4.56,46695,0
+RAVE.US,D,19980826,000000,4.62,4.723,4.3452,4.62,290077,0
+RAVE.US,D,19980827,000000,4.62,4.62,4.3967,4.62,22941,0
+RAVE.US,D,19980828,000000,4.5014,4.5014,4.39,4.45,243289,0
+RAVE.US,D,19980831,000000,4.29,4.393,4.29,4.29,171096,0
+RAVE.US,D,19980901,000000,4.29,4.29,4.127,4.29,78904,0
+RAVE.US,D,19980902,000000,4.1885,4.3945,4.1885,4.24,531982,0
+RAVE.US,D,19980903,000000,4.293,4.293,4.1299,4.19,35872,0
+RAVE.US,D,19980904,000000,4.127,4.29,4.127,4.29,83800,0
+RAVE.US,D,19980908,000000,4.0769,4.24,4.0769,4.24,15496,0
+RAVE.US,D,19980909,000000,4.2416,4.2416,4.13,4.13,65337,0
+RAVE.US,D,19980910,000000,4.293,4.293,4.1299,4.19,14558,0
+RAVE.US,D,19980911,000000,4.1284,4.2915,4.1284,4.24,8971,0
+RAVE.US,D,19980914,000000,4.1351,4.4016,4.1351,4.35,43621,0
+RAVE.US,D,19980915,000000,4.4602,4.5117,4.4,4.4,50036,0
+RAVE.US,D,19980916,000000,4.5658,4.5658,4.5142,4.54,6048,0
+RAVE.US,D,19980917,000000,4.5786,4.6129,4.39,4.45,30207,0
+RAVE.US,D,19980918,000000,4.3967,4.62,4.3967,4.62,349,0
+RAVE.US,D,19980921,000000,4.62,4.62,4.5084,4.62,8152,0
+RAVE.US,D,19980922,000000,4.5117,4.675,4.4,4.4,23156,0
+RAVE.US,D,19980923,000000,4.6217,4.6217,4.3983,4.51,49939,0
+RAVE.US,D,19980924,000000,4.556,4.556,4.29,4.29,9324,0
+RAVE.US,D,19980925,000000,4.29,4.29,4.2385,4.29,5828,0
+RAVE.US,D,19980928,000000,4.343,4.343,4.24,4.24,59886,0
+RAVE.US,D,19980929,000000,4.29,4.3415,4.2385,4.29,3613,0
+RAVE.US,D,19980930,000000,4.19,4.293,4.0784,4.19,28185,0
+RAVE.US,D,19981001,000000,4.1315,4.2947,4.08,4.08,24216,0
+RAVE.US,D,19981002,000000,4.0817,4.1333,3.97,3.97,89956,0
+RAVE.US,D,19981005,000000,4.1349,4.1349,3.92,3.92,18729,0
+RAVE.US,D,19981006,000000,4.13,4.13,4.017,4.13,40484,0
+RAVE.US,D,19981007,000000,4.0778,4.1822,4.017,4.13,6556,0
+RAVE.US,D,19981008,000000,4.0191,4.1322,3.9669,4.08,57475,0
+RAVE.US,D,19981009,000000,4.1378,4.1378,3.92,3.92,78520,0
+RAVE.US,D,19981012,000000,4.0855,4.0855,3.92,3.92,7003,0
+RAVE.US,D,19981013,000000,4.02,4.02,3.9156,4.02,27237,0
+RAVE.US,D,19981014,000000,3.92,4.0245,3.92,3.92,49707,0
+RAVE.US,D,19981015,000000,3.9178,3.97,3.8133,3.97,46978,0
+RAVE.US,D,19981016,000000,3.9184,4.1884,3.9184,4.11,41688,0
+RAVE.US,D,19981019,000000,4.19,4.19,4.19,4.19,12168,0
+RAVE.US,D,19981020,000000,4.35,4.35,4.35,4.35,1839,0
+RAVE.US,D,19981021,000000,4.3213,4.3213,4.0778,4.13,8166,0
+RAVE.US,D,19981022,000000,3.9648,4.13,3.9648,4.13,2415,0
+RAVE.US,D,19981023,000000,3.9678,4.0809,3.9678,4.02,36661,0
+RAVE.US,D,19981026,000000,4.02,4.1331,4.02,4.02,68381,0
+RAVE.US,D,19981027,000000,4.0191,4.08,3.9147,4.08,32186,0
+RAVE.US,D,19981028,000000,4.0749,4.24,4.0749,4.24,17494,0
+RAVE.US,D,19981029,000000,4.13,4.2952,4.13,4.13,38184,0
+RAVE.US,D,19981030,000000,4.2462,4.2462,4.02,4.02,32409,0
+RAVE.US,D,19981102,000000,4.1377,4.251,4.0245,4.19,86787,0
+RAVE.US,D,19981103,000000,4.1354,4.1354,3.9178,3.97,8040,0
+RAVE.US,D,19981104,000000,4.13,4.4517,3.9126,4.13,61992,0
+RAVE.US,D,19981105,000000,4.24,4.24,4.127,4.24,4719,0
+RAVE.US,D,19981106,000000,4.3577,4.41,4.2531,4.41,21112,0
+RAVE.US,D,19981109,000000,4.3555,4.521,4.3555,4.46,28240,0
+RAVE.US,D,19981110,000000,4.3517,4.5693,4.3517,4.43,23209,0
+RAVE.US,D,19981111,000000,4.4623,4.4623,4.3577,4.41,9982,0
+RAVE.US,D,19981112,000000,4.3555,4.46,4.3555,4.46,34095,0
+RAVE.US,D,19981113,000000,4.397,4.51,4.397,4.51,47757,0
+RAVE.US,D,19981116,000000,4.5756,4.5756,4.41,4.41,2524,0
+RAVE.US,D,19981117,000000,4.521,4.5732,4.46,4.46,86328,0
+RAVE.US,D,19981118,000000,4.46,4.46,4.46,4.46,6199,0
+RAVE.US,D,19981119,000000,4.5193,4.5193,4.3539,4.38,33993,0
+RAVE.US,D,19981120,000000,4.35,4.4022,4.35,4.35,9770,0
+RAVE.US,D,19981123,000000,4.3443,4.3443,4.24,4.24,40628,0
+RAVE.US,D,19981124,000000,4.24,4.24,4.127,4.24,29694,0
+RAVE.US,D,19981125,000000,4.1377,4.19,3.92,4.19,15612,0
+RAVE.US,D,19981127,000000,4.13,4.13,3.9126,4.13,1495,0
+RAVE.US,D,19981130,000000,3.9126,4.13,3.9126,4.13,6556,0
+RAVE.US,D,19981201,000000,3.9122,4.0773,3.86,3.86,31632,0
+RAVE.US,D,19981202,000000,3.8713,3.9236,3.8713,3.88,17777,0
+RAVE.US,D,19981203,000000,3.8861,4.0165,3.86,3.86,22315,0
+RAVE.US,D,19981204,000000,4.02,4.02,3.8634,4.02,4252,0
+RAVE.US,D,19981207,000000,3.92,3.9723,3.8155,3.92,44082,0
+RAVE.US,D,19981208,000000,4.0222,4.0222,3.97,3.97,4135,0
+RAVE.US,D,19981209,000000,3.92,3.92,3.92,3.92,4133,0
+RAVE.US,D,19981210,000000,3.92,3.9723,3.92,3.92,23304,0
+RAVE.US,D,19981211,000000,3.97,3.97,3.97,3.97,345,0
+RAVE.US,D,19981214,000000,3.8655,4.0222,3.8655,3.97,9878,0
+RAVE.US,D,19981215,000000,3.86,3.86,3.86,3.86,2301,0
+RAVE.US,D,19981216,000000,3.8109,3.8631,3.6978,3.75,22182,0
+RAVE.US,D,19981217,000000,3.6948,3.86,3.6948,3.86,13688,0
+RAVE.US,D,19981218,000000,3.92,3.92,3.92,3.92,1148,0
+RAVE.US,D,19981221,000000,3.7,3.7,3.7,3.7,3905,0
+RAVE.US,D,19981222,000000,3.7,3.7522,3.7,3.7,5514,0
+RAVE.US,D,19981223,000000,3.81,3.9144,3.6969,3.81,15060,0
+RAVE.US,D,19981224,000000,3.9122,3.9122,3.8078,3.86,6787,0
+RAVE.US,D,19981228,000000,3.9723,3.9723,3.7545,3.92,6199,0
+RAVE.US,D,19981229,000000,3.7474,4.243,3.7474,4.13,36114,0
+RAVE.US,D,19981230,000000,4.1331,4.1331,4.02,4.02,6091,0
+RAVE.US,D,19981231,000000,3.86,3.86,3.86,3.86,1380,0
+RAVE.US,D,19990104,000000,3.92,4.0855,3.8155,3.92,7806,0
+RAVE.US,D,19990105,000000,3.92,3.92,3.8155,3.92,7232,0
+RAVE.US,D,19990106,000000,3.8155,3.92,3.8155,3.92,5969,0
+RAVE.US,D,19990107,000000,3.9628,3.9628,3.91,3.91,17147,0
+RAVE.US,D,19990108,000000,3.9658,3.9658,3.6309,3.86,35176,0
+RAVE.US,D,19990111,000000,3.6977,3.7506,3.4771,3.53,97790,0
+RAVE.US,D,19990112,000000,3.47,3.5228,2.9768,3.47,49960,0
+RAVE.US,D,19990113,000000,3.4765,3.75,3.3088,3.75,27993,0
+RAVE.US,D,19990114,000000,3.5264,3.6322,3.4207,3.5,61251,0
+RAVE.US,D,19990115,000000,3.5035,3.583,3.5035,3.53,8839,0
+RAVE.US,D,19990119,000000,3.534,3.64,3.481,3.64,25127,0
+RAVE.US,D,19990120,000000,3.5271,3.6946,3.5271,3.58,30734,0
+RAVE.US,D,19990121,000000,3.53,3.7506,3.53,3.53,19490,0
+RAVE.US,D,19990122,000000,3.53,3.5565,3.53,3.53,7025,0
+RAVE.US,D,19990125,000000,3.5228,3.5228,3.47,3.47,18167,0
+RAVE.US,D,19990126,000000,3.53,3.53,3.4241,3.53,19263,0
+RAVE.US,D,19990127,000000,3.53,3.53,3.4241,3.53,3173,0
+RAVE.US,D,19990128,000000,3.42,3.5258,3.42,3.42,9984,0
+RAVE.US,D,19990129,000000,3.3071,3.4217,3.3071,3.36,23472,0
+RAVE.US,D,19990201,000000,3.3071,3.4217,3.2542,3.36,21771,0
+RAVE.US,D,19990202,000000,3.31,3.363,3.2835,3.31,19600,0
+RAVE.US,D,19990203,000000,3.3071,3.4746,3.3071,3.36,6237,0
+RAVE.US,D,19990204,000000,3.3036,3.3564,3.3036,3.33,10330,0
+RAVE.US,D,19990205,000000,3.36,3.36,3.3335,3.36,4536,0
+RAVE.US,D,19990208,000000,3.47,3.47,3.47,3.47,227,0
+RAVE.US,D,19990209,000000,3.42,3.5258,3.42,3.42,33241,0
+RAVE.US,D,19990210,000000,3.5307,3.5307,3.257,3.31,32289,0
+RAVE.US,D,19990211,000000,3.363,3.363,3.257,3.31,16881,0
+RAVE.US,D,19990212,000000,3.31,3.363,3.2835,3.31,33421,0
+RAVE.US,D,19990216,000000,3.2577,3.2577,2.9841,3.09,57654,0
+RAVE.US,D,19990217,000000,2.9878,3.2619,2.9878,3.2,66178,0
+RAVE.US,D,19990218,000000,3.25,3.25,3.0827,3.25,1703,0
+RAVE.US,D,19990219,000000,3.2577,3.2577,2.9841,3.09,52670,0
+RAVE.US,D,19990222,000000,3.09,3.143,3.09,3.09,7136,0
+RAVE.US,D,19990223,000000,3.1929,3.1929,3.14,3.14,15759,0
+RAVE.US,D,19990224,000000,3.0871,3.14,3.0871,3.14,6236,0
+RAVE.US,D,19990225,000000,3.0939,3.2,3.0939,3.2,3846,0
+RAVE.US,D,19990226,000000,3.0939,3.2,3.0939,3.2,10521,0
+RAVE.US,D,19990301,000000,3.09,3.1959,3.09,3.09,5097,0
+RAVE.US,D,19990302,000000,3.09,3.1959,3.09,3.09,31942,0
+RAVE.US,D,19990303,000000,3.0036,3.0828,2.9772,3.03,49273,0
+RAVE.US,D,19990304,000000,2.9774,3.0302,2.7483,2.81,48474,0
+RAVE.US,D,19990305,000000,3.0329,3.0329,2.8125,2.98,44348,0
+RAVE.US,D,19990308,000000,2.9772,3.03,2.9155,3.03,13737,0
+RAVE.US,D,19990309,000000,3.0329,3.0329,2.8654,2.98,20076,0
+RAVE.US,D,19990310,000000,2.92,2.92,2.92,2.92,4534,0
+RAVE.US,D,19990311,000000,2.87,2.9848,2.8435,2.87,32500,0
+RAVE.US,D,19990312,000000,2.817,3.0378,2.817,2.87,36010,0
+RAVE.US,D,19990315,000000,2.923,2.923,2.87,2.87,16420,0
+RAVE.US,D,19990316,000000,2.8893,2.9157,2.81,2.81,75152,0
+RAVE.US,D,19990317,000000,2.8485,2.8485,2.76,2.76,57087,0
+RAVE.US,D,19990318,000000,2.7529,2.7882,2.6471,2.7,137473,0
+RAVE.US,D,19990319,000000,2.703,2.8178,2.65,2.65,54792,0
+RAVE.US,D,19990322,000000,2.7,2.8676,2.6735,2.7,43407,0
+RAVE.US,D,19990323,000000,2.7069,2.76,2.6538,2.76,68391,0
+RAVE.US,D,19990324,000000,2.875,2.875,2.6804,2.76,7687,0
+RAVE.US,D,19990325,000000,2.76,2.76,2.76,2.76,22043,0
+RAVE.US,D,19990326,000000,2.6691,2.8629,2.6691,2.81,21910,0
+RAVE.US,D,19990329,000000,2.6505,2.73,2.6505,2.73,24675,0
+RAVE.US,D,19990330,000000,2.875,2.875,2.76,2.76,5426,0
+RAVE.US,D,19990331,000000,2.756,2.8178,2.5705,2.65,179774,0
+RAVE.US,D,19990401,000000,2.703,2.703,2.5705,2.65,47774,0
+RAVE.US,D,19990405,000000,2.7565,2.7742,2.6505,2.73,24448,0
+RAVE.US,D,19990406,000000,2.6735,2.7,2.5941,2.7,37287,0
+RAVE.US,D,19990407,000000,2.7059,2.8502,2.7059,2.76,18293,0
+RAVE.US,D,19990408,000000,2.8072,3.7069,2.8072,3.32,139042,0
+RAVE.US,D,19990409,000000,3.2,3.2539,3.0382,3.2,50063,0
+RAVE.US,D,19990412,000000,3.1439,3.1439,3.09,3.09,6012,0
+RAVE.US,D,19990413,000000,3.09,3.1439,3.09,3.09,11244,0
+RAVE.US,D,19990414,000000,3.094,3.094,3.04,3.04,10118,0
+RAVE.US,D,19990415,000000,3.0982,3.0982,2.756,2.81,45079,0
+RAVE.US,D,19990416,000000,2.8672,3.02,2.7504,3.02,53070,0
+RAVE.US,D,19990419,000000,2.9314,2.9855,2.76,2.76,42020,0
+RAVE.US,D,19990420,000000,2.81,2.9271,2.81,2.81,21762,0
+RAVE.US,D,19990421,000000,2.81,2.873,2.81,2.81,31422,0
+RAVE.US,D,19990422,000000,2.87,2.87,2.807,2.87,2890,0
+RAVE.US,D,19990423,000000,2.873,2.873,2.81,2.81,3220,0
+RAVE.US,D,19990426,000000,2.807,2.87,2.807,2.87,4891,0
+RAVE.US,D,19990427,000000,2.98,3.043,2.926,2.98,14440,0
+RAVE.US,D,19990428,000000,2.979,3.375,2.979,3.15,37778,0
+RAVE.US,D,19990429,000000,3.04,3.04,3.04,3.04,1223,0
+RAVE.US,D,19990430,000000,3.04,3.04,3.04,3.04,17122,0
+RAVE.US,D,19990503,000000,3.231,3.231,3.15,3.15,12444,0
+RAVE.US,D,19990504,000000,3.042,3.204,3.042,3.15,33556,0
+RAVE.US,D,19990505,000000,3.15,3.15,3.15,3.15,1000,0
+RAVE.US,D,19990506,000000,3.374,3.374,3.203,3.32,7002,0
+RAVE.US,D,19990507,000000,3.2019,3.2019,3.04,3.04,53257,0
+RAVE.US,D,19990510,000000,3.1479,3.1479,2.95,2.95,104626,0
+RAVE.US,D,19990511,000000,2.9231,3.04,2.9231,3.04,58149,0
+RAVE.US,D,19990512,000000,3.043,3.043,2.926,2.98,44874,0
+RAVE.US,D,19990513,000000,3.0368,3.0368,2.92,2.92,47303,0
+RAVE.US,D,19990514,000000,2.9239,2.9239,2.78,2.78,99814,0
+RAVE.US,D,19990517,000000,2.756,2.9271,2.756,2.81,58847,0
+RAVE.US,D,19990518,000000,2.978,2.978,2.807,2.87,33790,0
+RAVE.US,D,19990519,000000,2.867,2.9209,2.8041,2.84,99696,0
+RAVE.US,D,19990520,000000,2.87,2.87,2.87,2.87,2779,0
+RAVE.US,D,19990521,000000,2.924,2.924,2.807,2.87,55241,0
+RAVE.US,D,19990524,000000,2.92,2.9739,2.92,2.92,6789,0
+RAVE.US,D,19990525,000000,2.926,3.043,2.926,2.98,7553,0
+RAVE.US,D,19990526,000000,2.92,3.0638,2.8661,2.92,55094,0
+RAVE.US,D,19990527,000000,3.0009,3.0009,2.92,2.92,23930,0
+RAVE.US,D,19990528,000000,2.977,2.977,2.923,2.95,2891,0
+RAVE.US,D,19990601,000000,3.1169,3.1169,3.0361,3.09,27052,0
+RAVE.US,D,19990602,000000,3.072,3.1169,3.072,3.09,6791,0
+RAVE.US,D,19990603,000000,3.094,3.094,2.9231,3.04,17345,0
+RAVE.US,D,19990604,000000,3.0391,3.12,3.0391,3.12,20798,0
+RAVE.US,D,19990607,000000,3.12,3.12,3.12,3.12,6451,0
+RAVE.US,D,19990608,000000,3.093,3.12,3.0031,3.12,20687,0
+RAVE.US,D,19990609,000000,3.06,3.06,3.06,3.06,1449,0
+RAVE.US,D,19990610,000000,3.0661,3.12,2.9761,3.12,63950,0
+RAVE.US,D,19990611,000000,2.98,2.998,2.98,2.98,4665,0
+RAVE.US,D,19990614,000000,2.98,3.043,2.98,2.98,3777,0
+RAVE.US,D,19990615,000000,2.9739,3.1177,2.92,2.92,47637,0
+RAVE.US,D,19990616,000000,2.977,3.04,2.977,3.04,2224,0
+RAVE.US,D,19990617,000000,2.98,2.98,2.98,2.98,21770,0
+RAVE.US,D,19990618,000000,2.98,2.98,2.98,2.98,9108,0
+RAVE.US,D,19990621,000000,3.097,3.097,2.953,2.98,61313,0
+RAVE.US,D,19990622,000000,3.04,3.094,3.04,3.04,39248,0
+RAVE.US,D,19990623,000000,3.022,3.04,3.022,3.04,445,0
+RAVE.US,D,19990624,000000,3.0391,3.147,3.0391,3.12,9120,0
+RAVE.US,D,19990625,000000,3.0661,3.12,3.0661,3.12,21576,0
+RAVE.US,D,19990628,000000,3.067,3.094,3.04,3.04,31576,0
+RAVE.US,D,19990629,000000,3.04,3.04,3.04,3.04,23460,0
+RAVE.US,D,19990630,000000,2.9289,3.046,2.9289,3.01,94097,0
+RAVE.US,D,19990701,000000,3.04,3.1479,3.004,3.04,44585,0
+RAVE.US,D,19990702,000000,3.094,3.094,2.9231,3.04,41138,0
+RAVE.US,D,19990706,000000,3.04,3.094,3.04,3.04,69157,0
+RAVE.US,D,19990707,000000,3.09,3.09,3.0534,3.09,5579,0
+RAVE.US,D,19990708,000000,2.9825,3.1018,2.9825,3.01,33454,0
+RAVE.US,D,19990709,000000,3.0617,3.0617,2.75,2.86,38727,0
+RAVE.US,D,19990712,000000,2.8574,2.8574,2.6925,2.72,74578,0
+RAVE.US,D,19990713,000000,2.7449,2.7449,2.69,2.69,108857,0
+RAVE.US,D,19990714,000000,2.7508,3.2092,2.7508,2.98,71435,0
+RAVE.US,D,19990715,000000,3.1449,3.1449,2.9712,3.09,33144,0
+RAVE.US,D,19990716,000000,2.976,3.15,2.976,3.15,3058,0
+RAVE.US,D,19990719,000000,3.155,3.21,3.0999,3.21,55607,0
+RAVE.US,D,19990720,000000,3.2049,3.2599,3.0951,3.15,99487,0
+RAVE.US,D,19990721,000000,3.1775,3.2049,3.15,3.15,14415,0
+RAVE.US,D,19990722,000000,3.2099,3.3567,3.2099,3.32,78724,0
+RAVE.US,D,19990723,000000,3.32,3.3842,3.2099,3.32,28895,0
+RAVE.US,D,19990726,000000,3.2925,3.3843,3.21,3.21,68474,0
+RAVE.US,D,19990727,000000,3.2075,3.3175,3.2075,3.29,16259,0
+RAVE.US,D,19990728,000000,3.21,3.21,3.21,3.21,18863,0
+RAVE.US,D,19990729,000000,3.2051,3.26,3.2051,3.26,9828,0
+RAVE.US,D,19990802,000000,3.26,3.3149,3.26,3.26,16162,0
+RAVE.US,D,19990803,000000,3.2575,3.2575,3.2025,3.23,133878,0
+RAVE.US,D,19990804,000000,3.21,3.21,3.21,3.21,5016,0
+RAVE.US,D,19990805,000000,3.21,3.21,3.21,3.21,545,0
+RAVE.US,D,19990806,000000,3.155,3.21,3.155,3.21,2181,0
+RAVE.US,D,19990809,000000,3.2099,3.32,3.2099,3.32,8287,0
+RAVE.US,D,19990810,000000,3.3201,3.3201,3.21,3.21,10685,0
+RAVE.US,D,19990811,000000,3.21,3.21,3.21,3.21,3707,0
+RAVE.US,D,19990812,000000,3.3201,3.3201,3.1275,3.21,37726,0
+RAVE.US,D,19990813,000000,3.32,3.32,3.32,3.32,6106,0
+RAVE.US,D,19990816,000000,3.21,3.21,3.21,3.21,545,0
+RAVE.US,D,19990817,000000,3.21,3.3201,3.21,3.21,38380,0
+RAVE.US,D,19990818,000000,3.2375,3.2375,3.21,3.21,17773,0
+RAVE.US,D,19990819,000000,3.21,3.2375,3.21,3.21,16682,0
+RAVE.US,D,19990820,000000,3.2049,3.2049,3.1225,3.15,6771,0
+RAVE.US,D,19990823,000000,3.23,3.23,3.23,3.23,2732,0
+RAVE.US,D,19990824,000000,3.21,3.265,3.21,3.21,17445,0
+RAVE.US,D,19990825,000000,3.1997,3.1997,3.09,3.09,14658,0
+RAVE.US,D,19990826,000000,3.0999,3.21,2.9807,3.21,50047,0
+RAVE.US,D,19990827,000000,3.1449,3.1449,3.026,3.09,10501,0
+RAVE.US,D,19990830,000000,3.026,3.09,3.026,3.09,70882,0
+RAVE.US,D,19990831,000000,3.0342,3.0342,2.805,2.86,245127,0
+RAVE.US,D,19990901,000000,2.9242,2.9792,2.86,2.86,6982,0
+RAVE.US,D,19990902,000000,2.8,2.8549,2.8,2.8,8306,0
+RAVE.US,D,19990903,000000,2.8058,3.0992,2.8058,2.98,16141,0
+RAVE.US,D,19990907,000000,3.2092,3.2092,2.98,2.98,17122,0
+RAVE.US,D,19990908,000000,3.0349,3.3192,3.0349,3.31,15814,0
+RAVE.US,D,19990909,000000,3.0999,3.3201,3.0357,3.21,19626,0
+RAVE.US,D,19990910,000000,3.2051,3.26,3.2051,3.26,5679,0
+RAVE.US,D,19990913,000000,3.2099,3.32,3.2099,3.32,71310,0
+RAVE.US,D,19990914,000000,3.2051,3.26,3.2051,3.26,11575,0
+RAVE.US,D,19990915,000000,3.206,3.38,3.206,3.38,29258,0
+RAVE.US,D,19990916,000000,3.32,3.32,3.32,3.32,13520,0
+RAVE.US,D,19990917,000000,3.2585,3.3775,3.2585,3.35,11690,0
+RAVE.US,D,19990920,000000,3.3058,3.3058,3.26,3.26,6006,0
+RAVE.US,D,19990921,000000,3.26,3.3516,3.26,3.26,2730,0
+RAVE.US,D,19990922,000000,3.265,3.32,3.265,3.32,21916,0
+RAVE.US,D,19990923,000000,3.3149,3.3149,3.26,3.26,2730,0
+RAVE.US,D,19990924,000000,3.26,3.26,3.26,3.26,1201,0
+RAVE.US,D,19990927,000000,3.3111,3.43,3.3111,3.43,13338,0
+RAVE.US,D,19990928,000000,3.4367,3.6658,3.4367,3.62,23351,0
+RAVE.US,D,19990929,000000,3.555,3.61,3.3168,3.61,128896,0
+RAVE.US,D,19990930,000000,3.43,3.6038,3.2013,3.43,199526,0
+RAVE.US,D,19991001,000000,3.32,3.32,3.32,3.32,40889,0
+RAVE.US,D,19991004,000000,3.3159,3.554,3.3159,3.38,18232,0
+RAVE.US,D,19991005,000000,3.3842,3.4943,3.32,3.32,74799,0
+RAVE.US,D,19991006,000000,3.3696,3.3696,3.2021,3.23,29651,0
+RAVE.US,D,19991007,000000,3.2119,3.38,3.2119,3.38,5783,0
+RAVE.US,D,19991008,000000,3.376,3.376,3.0309,3.32,24770,0
+RAVE.US,D,19991011,000000,3.0869,3.32,3.0869,3.32,536,0
+RAVE.US,D,19991012,000000,3.324,3.4454,3.0345,3.38,16708,0
+RAVE.US,D,19991013,000000,3.4962,3.4962,3.03,3.03,20916,0
+RAVE.US,D,19991014,000000,3.1082,3.7224,3.1082,3.62,29659,0
+RAVE.US,D,19991015,000000,3.67,3.67,3.4371,3.67,8266,0
+RAVE.US,D,19991018,000000,3.7216,3.7216,3.4332,3.61,50408,0
+RAVE.US,D,19991019,000000,3.5635,3.6937,3.489,3.61,12683,0
+RAVE.US,D,19991020,000000,3.6095,3.9537,3.5165,3.87,91477,0
+RAVE.US,D,19991021,000000,3.5492,3.8379,3.5492,3.81,22973,0
+RAVE.US,D,19991022,000000,3.7821,3.8379,3.7821,3.81,4401,0
+RAVE.US,D,19991025,000000,3.84,3.9052,3.7841,3.84,23926,0
+RAVE.US,D,19991026,000000,3.8139,3.8419,3.73,3.73,90402,0
+RAVE.US,D,19991027,000000,3.73,3.786,3.6181,3.73,86756,0
+RAVE.US,D,19991028,000000,3.7259,3.7259,3.67,3.67,26088,0
+RAVE.US,D,19991029,000000,3.6461,3.73,3.6461,3.73,30027,0
+RAVE.US,D,19991101,000000,3.67,3.7259,3.6141,3.67,41225,0
+RAVE.US,D,19991102,000000,3.6741,3.73,3.4969,3.73,50188,0
+RAVE.US,D,19991103,000000,3.7216,3.7216,3.61,3.61,6126,0
+RAVE.US,D,19991104,000000,3.61,3.61,3.489,3.61,7201,0
+RAVE.US,D,19991108,000000,3.55,3.55,3.55,3.55,3005,0
+RAVE.US,D,19991109,000000,3.6193,3.7216,3.61,3.61,23645,0
+RAVE.US,D,19991110,000000,3.6711,3.6711,3.55,3.55,1181,0
+RAVE.US,D,19991111,000000,3.5479,3.5479,3.4362,3.52,33397,0
+RAVE.US,D,19991112,000000,3.46,3.46,3.46,3.46,9354,0
+RAVE.US,D,19991115,000000,3.4621,3.6947,3.4621,3.49,13001,0
+RAVE.US,D,19991116,000000,3.7216,3.7216,3.5449,3.61,17197,0
+RAVE.US,D,19991117,000000,3.5415,3.5415,3.3649,3.43,82299,0
+RAVE.US,D,19991118,000000,3.376,3.376,3.32,3.32,17264,0
+RAVE.US,D,19991119,000000,3.4972,3.4972,3.32,3.32,5254,0
+RAVE.US,D,19991122,000000,3.32,3.4412,3.32,3.32,16513,0
+RAVE.US,D,19991123,000000,3.3597,3.49,3.3597,3.49,7414,0
+RAVE.US,D,19991124,000000,3.49,3.49,3.4342,3.49,7951,0
+RAVE.US,D,19991126,000000,3.38,3.38,3.38,3.38,1071,0
+RAVE.US,D,19991129,000000,3.38,3.38,3.324,3.38,23241,0
+RAVE.US,D,19991130,000000,3.324,3.4454,3.268,3.38,38985,0
+RAVE.US,D,19991201,000000,3.38,3.4454,3.38,3.38,9746,0
+RAVE.US,D,19991202,000000,3.38,3.38,3.352,3.38,4070,0
+RAVE.US,D,19991203,000000,3.4042,3.46,3.367,3.46,30749,0
+RAVE.US,D,19991206,000000,3.352,3.4454,3.352,3.38,15958,0
+RAVE.US,D,19991207,000000,3.4173,3.4454,3.0345,3.38,64367,0
+RAVE.US,D,19991208,000000,3.32,3.348,3.32,3.32,19301,0
+RAVE.US,D,19991209,000000,3.32,3.376,3.32,3.32,35493,0
+RAVE.US,D,19991210,000000,3.35,3.35,3.322,3.35,29899,0
+RAVE.US,D,19991213,000000,3.324,3.4454,3.324,3.38,12209,0
+RAVE.US,D,19991214,000000,3.324,3.38,3.324,3.38,15851,0
+RAVE.US,D,19991215,000000,3.322,3.378,3.294,3.35,12002,0
+RAVE.US,D,19991216,000000,3.3681,3.6658,3.3681,3.61,29664,0
+RAVE.US,D,19991217,000000,3.61,3.61,3.61,3.61,7094,0
+RAVE.US,D,19991220,000000,3.5574,3.5574,3.324,3.38,104637,0
+RAVE.US,D,19991221,000000,3.3757,3.73,3.3757,3.73,41609,0
+RAVE.US,D,19991222,000000,3.4332,3.61,3.3681,3.61,2472,0
+RAVE.US,D,19991223,000000,3.3719,3.67,3.3719,3.67,10521,0
+RAVE.US,D,19991227,000000,3.67,3.67,3.67,3.67,644,0
+RAVE.US,D,19991228,000000,3.4941,3.55,3.4941,3.55,12235,0
+RAVE.US,D,19991229,000000,3.371,3.5386,3.371,3.52,12564,0
+RAVE.US,D,19991230,000000,3.5728,3.61,3.5728,3.61,3439,0
+RAVE.US,D,19991231,000000,3.4392,3.84,3.4392,3.84,7296,0
+RAVE.US,D,20000103,000000,3.7559,3.7559,3.3738,3.7,20923,0
+RAVE.US,D,20000104,000000,3.5574,3.6788,3.38,3.38,33308,0
+RAVE.US,D,20000105,000000,3.4269,3.55,3.2565,3.55,35915,0
+RAVE.US,D,20000106,000000,3.4238,3.5467,3.4238,3.49,3912,0
+RAVE.US,D,20000107,000000,3.5516,3.76,3.4948,3.76,8024,0
+RAVE.US,D,20000110,000000,3.55,3.55,3.4932,3.55,9824,0
+RAVE.US,D,20000111,000000,3.6352,3.6352,3.4269,3.55,2535,0
+RAVE.US,D,20000112,000000,3.4963,3.6384,3.4963,3.61,9182,0
+RAVE.US,D,20000113,000000,3.5547,3.64,3.5547,3.64,8334,0
+RAVE.US,D,20000114,000000,3.67,3.7835,3.67,3.67,951,0
+RAVE.US,D,20000118,000000,3.7332,3.8184,3.7332,3.79,18153,0
+RAVE.US,D,20000119,000000,3.8515,3.88,3.8515,3.88,5798,0
+RAVE.US,D,20000120,000000,3.9069,3.9069,3.85,3.85,10967,0
+RAVE.US,D,20000121,000000,3.8469,3.9037,3.61,3.79,13615,0
+RAVE.US,D,20000124,000000,3.7362,3.8686,3.4903,3.67,20827,0
+RAVE.US,D,20000125,000000,3.6763,3.6763,3.61,3.61,3272,0
+RAVE.US,D,20000126,000000,3.6068,3.6068,3.55,3.55,6338,0
+RAVE.US,D,20000127,000000,3.6763,3.79,3.61,3.61,55725,0
+RAVE.US,D,20000128,000000,3.5532,3.5532,3.43,3.43,13087,0
+RAVE.US,D,20000131,000000,3.46,3.46,3.3655,3.46,118791,0
+RAVE.US,D,20000201,000000,3.55,3.55,3.4269,3.55,21338,0
+RAVE.US,D,20000202,000000,3.5532,3.5532,3.43,3.43,62163,0
+RAVE.US,D,20000203,000000,3.5484,3.5484,3.4254,3.52,28851,0
+RAVE.US,D,20000207,000000,3.4269,3.55,3.3417,3.55,27465,0
+RAVE.US,D,20000208,000000,3.4963,3.5532,3.43,3.43,28918,0
+RAVE.US,D,20000209,000000,3.43,3.43,3.4205,3.43,3061,0
+RAVE.US,D,20000210,000000,3.4016,3.43,3.3163,3.43,107861,0
+RAVE.US,D,20000211,000000,3.3148,3.4284,3.3148,3.4,24708,0
+RAVE.US,D,20000214,000000,3.5532,3.5532,3.3731,3.43,77994,0
+RAVE.US,D,20000215,000000,3.37,3.37,3.3416,3.37,5916,0
+RAVE.US,D,20000216,000000,3.3684,3.3684,3.3116,3.34,14691,0
+RAVE.US,D,20000217,000000,3.3447,3.43,3.3163,3.43,1689,0
+RAVE.US,D,20000218,000000,3.3716,3.4284,3.3716,3.4,11509,0
+RAVE.US,D,20000222,000000,3.3667,3.3667,3.1965,3.31,16073,0
+RAVE.US,D,20000223,000000,3.2533,3.31,2.8371,3.31,95801,0
+RAVE.US,D,20000224,000000,3.3132,3.37,3.3132,3.37,43100,0
+RAVE.US,D,20000225,000000,3.31,3.31,3.31,3.31,1057,0
+RAVE.US,D,20000228,000000,3.3667,3.3667,3.31,3.31,8988,0
+RAVE.US,D,20000229,000000,3.31,3.4613,3.31,3.31,26118,0
+RAVE.US,D,20000301,000000,3.3103,3.49,3.3103,3.49,8353,0
+RAVE.US,D,20000302,000000,3.3163,3.43,3.3163,3.43,19841,0
+RAVE.US,D,20000303,000000,3.3103,3.49,2.8374,3.49,35631,0
+RAVE.US,D,20000306,000000,3.3163,3.43,2.9562,3.43,43060,0
+RAVE.US,D,20000307,000000,3.43,3.43,3.3163,3.43,20686,0
+RAVE.US,D,20000308,000000,3.31,3.31,3.31,3.31,5287,0
+RAVE.US,D,20000309,000000,3.31,3.31,3.31,3.31,21148,0
+RAVE.US,D,20000310,000000,3.31,3.3667,3.0736,3.31,50755,0
+RAVE.US,D,20000313,000000,3.31,3.31,3.31,3.31,529,0
+RAVE.US,D,20000314,000000,3.31,3.31,3.31,3.31,9940,0
+RAVE.US,D,20000315,000000,3.31,3.4235,3.31,3.31,42296,0
+RAVE.US,D,20000316,000000,3.31,3.31,3.31,3.31,6133,0
+RAVE.US,D,20000317,000000,3.3132,3.37,2.8399,3.37,81553,0
+RAVE.US,D,20000320,000000,3.1996,3.37,2.7263,3.37,24297,0
+RAVE.US,D,20000321,000000,3.1965,3.31,3.1965,3.31,4864,0
+RAVE.US,D,20000322,000000,3.2533,3.31,3.2533,3.31,5498,0
+RAVE.US,D,20000323,000000,3.1965,3.31,3.1965,3.31,7719,0
+RAVE.US,D,20000324,000000,3.2016,3.2584,3.2016,3.23,5067,0
+RAVE.US,D,20000327,000000,3.2533,3.31,3.1965,3.31,33837,0
+RAVE.US,D,20000328,000000,3.2031,3.3169,3.2031,3.26,30707,0
+RAVE.US,D,20000329,000000,3.3731,3.5532,3.3163,3.43,44960,0
+RAVE.US,D,20000330,000000,3.3118,3.52,3.3118,3.52,27794,0
+RAVE.US,D,20000331,000000,3.5484,3.5484,3.4254,3.52,61824,0
+RAVE.US,D,20000403,000000,3.5005,3.5289,3.14,3.14,72841,0
+RAVE.US,D,20000404,000000,3.1965,3.5181,3.1965,3.31,100242,0
+RAVE.US,D,20000405,000000,3.5575,3.5575,3.3743,3.49,88581,0
+RAVE.US,D,20000406,000000,3.37,3.37,3.2545,3.37,3739,0
+RAVE.US,D,20000407,000000,3.25,3.25,3.25,3.25,1248,0
+RAVE.US,D,20000410,000000,3.3654,3.3654,3.25,3.25,1456,0
+RAVE.US,D,20000411,000000,3.2552,3.2552,3.0722,3.13,2181,0
+RAVE.US,D,20000412,000000,3.1293,3.37,3.1293,3.37,519,0
+RAVE.US,D,20000413,000000,3.1293,3.37,3.1293,3.37,6958,0
+RAVE.US,D,20000414,000000,3.13,3.13,3.13,3.13,1558,0
+RAVE.US,D,20000417,000000,3.13,3.3708,3.0048,3.13,214832,0
+RAVE.US,D,20000418,000000,3.1878,3.1878,3.13,3.13,346286,0
+RAVE.US,D,20000419,000000,3.0744,3.3153,3.0069,3.19,372920,0
+RAVE.US,D,20000420,000000,3.1293,3.37,3.1293,3.37,152982,0
+RAVE.US,D,20000424,000000,3.3711,3.4,3.3711,3.4,440212,0
+RAVE.US,D,20000425,000000,3.3182,3.3761,3.2604,3.27,58055,0
+RAVE.US,D,20000426,000000,3.3722,3.43,3.2566,3.43,40582,0
+RAVE.US,D,20000427,000000,3.37,3.37,3.37,3.37,8724,0
+RAVE.US,D,20000428,000000,3.2575,3.2575,3.19,3.19,2594,0
+RAVE.US,D,20000501,000000,3.2159,3.37,3.1871,3.37,415,0
+RAVE.US,D,20000502,000000,3.1911,3.49,3.1911,3.49,22197,0
+RAVE.US,D,20000503,000000,3.3122,3.4278,3.3122,3.37,25341,0
+RAVE.US,D,20000504,000000,3.3654,3.3654,3.25,3.25,22048,0
+RAVE.US,D,20000505,000000,3.2534,3.34,3.2534,3.34,1974,0
+RAVE.US,D,20000508,000000,3.2523,3.3677,3.1849,3.31,81271,0
+RAVE.US,D,20000509,000000,3.3731,3.3731,3.19,3.19,15876,0
+RAVE.US,D,20000510,000000,3.19,3.19,3.19,3.19,13489,0
+RAVE.US,D,20000511,000000,3.25,3.25,3.1827,3.25,10400,0
+RAVE.US,D,20000512,000000,3.3122,3.37,3.3122,3.37,12774,0
+RAVE.US,D,20000515,000000,3.3122,3.37,3.3122,3.37,21395,0
+RAVE.US,D,20000517,000000,3.37,3.37,3.37,3.37,6128,0
+RAVE.US,D,20000518,000000,3.34,3.34,3.34,3.34,5714,0
+RAVE.US,D,20000519,000000,3.34,3.3689,3.34,3.34,35116,0
+RAVE.US,D,20000522,000000,3.34,3.34,3.34,3.34,7584,0
+RAVE.US,D,20000523,000000,3.3689,3.3689,3.34,3.34,14649,0
+RAVE.US,D,20000524,000000,3.34,3.3689,3.186,3.34,7688,0
+RAVE.US,D,20000525,000000,3.3689,3.3689,3.34,3.34,17038,0
+RAVE.US,D,20000526,000000,3.34,3.3689,3.34,3.34,23376,0
+RAVE.US,D,20000530,000000,3.37,3.4855,3.37,3.37,77166,0
+RAVE.US,D,20000531,000000,3.49,3.49,3.3743,3.49,89722,0
+RAVE.US,D,20000601,000000,3.4878,3.4878,3.43,3.43,2802,0
+RAVE.US,D,20000602,000000,3.3743,3.49,3.3743,3.49,17218,0
+RAVE.US,D,20000605,000000,3.37,3.37,3.37,3.37,2077,0
+RAVE.US,D,20000606,000000,3.4855,3.4855,3.37,3.37,18071,0
+RAVE.US,D,20000607,000000,3.3743,3.49,3.3743,3.49,14003,0
+RAVE.US,D,20000608,000000,3.3722,3.4878,3.3722,3.43,14842,0
+RAVE.US,D,20000609,000000,3.3743,3.49,3.3743,3.49,7261,0
+RAVE.US,D,20000612,000000,3.37,3.37,3.37,3.37,1039,0
+RAVE.US,D,20000613,000000,3.37,3.37,3.37,3.37,2389,0
+RAVE.US,D,20000615,000000,3.37,3.37,3.37,3.37,104,0
+RAVE.US,D,20000616,000000,3.37,3.37,3.37,3.37,208,0
+RAVE.US,D,20000619,000000,3.49,3.49,3.3743,3.49,33399,0
+RAVE.US,D,20000620,000000,3.37,3.37,3.37,3.37,519,0
+RAVE.US,D,20000621,000000,3.37,3.37,3.37,3.37,2700,0
+RAVE.US,D,20000622,000000,3.37,3.37,3.37,3.37,2181,0
+RAVE.US,D,20000623,000000,3.37,3.4278,3.3122,3.37,36973,0
+RAVE.US,D,20000626,000000,3.3722,3.43,3.3722,3.43,30410,0
+RAVE.US,D,20000627,000000,3.3722,3.43,3.3722,3.43,26155,0
+RAVE.US,D,20000628,000000,3.3722,3.6131,3.3722,3.43,21173,0
+RAVE.US,D,20000629,000000,3.43,3.4878,3.43,3.43,67775,0
+RAVE.US,D,20000630,000000,3.43,3.43,3.43,3.43,10379,0
+RAVE.US,D,20000703,000000,3.43,3.43,3.43,3.43,2906,0
+RAVE.US,D,20000705,000000,3.5524,3.68,3.5524,3.68,1936,0
+RAVE.US,D,20000706,000000,3.7351,3.9213,3.49,3.49,19483,0
+RAVE.US,D,20000707,000000,3.49,3.49,3.49,3.49,3468,0
+RAVE.US,D,20000711,000000,3.5415,3.61,3.5415,3.61,19319,0
+RAVE.US,D,20000712,000000,3.61,3.61,3.61,3.61,8280,0
+RAVE.US,D,20000714,000000,3.68,3.68,3.6211,3.68,7235,0
+RAVE.US,D,20000717,000000,3.6211,3.8076,3.6211,3.68,3057,0
+RAVE.US,D,20000718,000000,3.7567,3.7567,3.61,3.61,9302,0
+RAVE.US,D,20000719,000000,3.4935,3.68,3.4935,3.68,3261,0
+RAVE.US,D,20000721,000000,3.6687,3.6687,3.3067,3.61,27701,0
+RAVE.US,D,20000724,000000,3.6506,3.68,3.6506,3.68,1325,0
+RAVE.US,D,20000725,000000,3.61,3.61,3.61,3.61,9711,0
+RAVE.US,D,20000726,000000,3.6211,3.68,3.6211,3.68,18750,0
+RAVE.US,D,20000727,000000,3.61,3.6687,3.61,3.61,19217,0
+RAVE.US,D,20000728,000000,3.61,3.61,3.61,3.61,19012,0
+RAVE.US,D,20000731,000000,3.61,3.61,3.61,3.61,10222,0
+RAVE.US,D,20000801,000000,3.6211,3.68,3.6211,3.68,18342,0
+RAVE.US,D,20000804,000000,3.68,3.68,3.68,3.68,102,0
+RAVE.US,D,20000808,000000,3.68,3.68,3.6211,3.68,13859,0
+RAVE.US,D,20000809,000000,3.6211,3.68,3.6211,3.68,44531,0
+RAVE.US,D,20000810,000000,3.43,3.43,3.43,3.43,2551,0
+RAVE.US,D,20000811,000000,3.3712,3.43,2.8812,3.43,24286,0
+RAVE.US,D,20000816,000000,2.94,2.94,2.94,2.94,306,0
+RAVE.US,D,20000817,000000,3.5504,3.5504,3.06,3.06,19067,0
+RAVE.US,D,20000818,000000,3.0582,3.0582,2.9406,2.97,44277,0
+RAVE.US,D,20000821,000000,3.3124,3.3124,2.94,2.94,30000,0
+RAVE.US,D,20000822,000000,3,3,3,3,41820,0
+RAVE.US,D,20000823,000000,3,3,3,3,17340,0
+RAVE.US,D,20000824,000000,3.0582,3.0582,2.97,2.97,17445,0
+RAVE.US,D,20000825,000000,2.94,2.94,2.94,2.94,9388,0
+RAVE.US,D,20000828,000000,2.94,2.94,2.94,2.94,8061,0
+RAVE.US,D,20000829,000000,2.94,2.94,2.94,2.94,204,0
+RAVE.US,D,20000830,000000,2.9342,3.12,2.9342,3.12,3579,0
+RAVE.US,D,20000831,000000,3.12,3.12,3.12,3.12,920,0
+RAVE.US,D,20000901,000000,2.9929,3.12,2.9342,3.12,10020,0
+RAVE.US,D,20000906,000000,3,3,3,3,1938,0
+RAVE.US,D,20000907,000000,3.1275,3.1275,2.9706,3,14790,0
+RAVE.US,D,20000908,000000,2.9694,2.9694,2.94,2.94,1224,0
+RAVE.US,D,20000911,000000,2.94,2.94,2.94,2.94,4592,0
+RAVE.US,D,20000912,000000,3.06,3.06,3.06,3.06,2039,0
+RAVE.US,D,20000914,000000,2.9423,3.06,2.9423,3.06,612,0
+RAVE.US,D,20000915,000000,2.9423,3.1875,2.9423,3.06,6322,0
+RAVE.US,D,20000918,000000,3.19,3.19,3.19,3.19,4890,0
+RAVE.US,D,20000919,000000,2.9423,3.06,2.9423,3.06,28651,0
+RAVE.US,D,20000921,000000,2.94,2.94,2.94,2.94,1020,0
+RAVE.US,D,20000922,000000,2.94,2.94,2.9106,2.94,11939,0
+RAVE.US,D,20000927,000000,2.9446,3.19,2.9152,3.19,1528,0
+RAVE.US,D,20000928,000000,2.9106,2.94,2.9106,2.94,3163,0
+RAVE.US,D,20000929,000000,2.94,2.94,2.94,2.94,3265,0
+RAVE.US,D,20001002,000000,2.8812,2.94,2.8224,2.94,23061,0
+RAVE.US,D,20001004,000000,3,3,2.94,3,4700,0
+RAVE.US,D,20001005,000000,2.98,3,2.98,3,200,0
+RAVE.US,D,20001006,000000,2.94,3,2.88,3,35200,0
+RAVE.US,D,20001009,000000,3.25,3.38,3.25,3.38,8600,0
+RAVE.US,D,20001010,000000,3,3.25,2.88,3.25,6200,0
+RAVE.US,D,20001012,000000,2.94,2.94,2.94,2.94,2400,0
+RAVE.US,D,20001013,000000,2.94,2.94,2.94,2.94,100,0
+RAVE.US,D,20001016,000000,2.94,2.94,2.84,2.84,3800,0
+RAVE.US,D,20001017,000000,2.88,2.88,2.88,2.88,1600,0
+RAVE.US,D,20001018,000000,2.75,2.75,2.75,2.75,200,0
+RAVE.US,D,20001019,000000,2.62,2.75,2.62,2.75,3000,0
+RAVE.US,D,20001020,000000,2.62,3.12,2.62,2.75,9500,0
+RAVE.US,D,20001023,000000,2.75,3.12,2.69,3.12,6800,0
+RAVE.US,D,20001025,000000,2.81,2.81,2.81,2.81,700,0
+RAVE.US,D,20001027,000000,3,3.12,2.94,3.06,54600,0
+RAVE.US,D,20001030,000000,3.25,3.25,2.94,3,21800,0
+RAVE.US,D,20001101,000000,2.98,3,2.98,3,20100,0
+RAVE.US,D,20001102,000000,2.91,2.91,2.91,2.91,1200,0
+RAVE.US,D,20001103,000000,2.94,2.97,2.88,2.97,4900,0
+RAVE.US,D,20001106,000000,2.94,2.94,2.88,2.88,2700,0
+RAVE.US,D,20001107,000000,2.88,2.88,2.88,2.88,5100,0
+RAVE.US,D,20001108,000000,2.81,2.81,2.81,2.81,8500,0
+RAVE.US,D,20001109,000000,2.83,2.83,2.62,2.81,8600,0
+RAVE.US,D,20001113,000000,2.69,2.75,2.62,2.75,6400,0
+RAVE.US,D,20001114,000000,2.88,2.94,2.62,2.94,4900,0
+RAVE.US,D,20001115,000000,2.62,2.88,2.62,2.88,5100,0
+RAVE.US,D,20001116,000000,2.75,2.75,2.75,2.75,900,0
+RAVE.US,D,20001117,000000,2.56,2.81,2.38,2.81,6000,0
+RAVE.US,D,20001120,000000,2.75,2.75,2.44,2.69,13100,0
+RAVE.US,D,20001121,000000,2.66,2.66,2.66,2.66,1700,0
+RAVE.US,D,20001122,000000,2.66,2.66,2.56,2.62,2300,0
+RAVE.US,D,20001124,000000,2.5,2.59,2.5,2.59,10500,0
+RAVE.US,D,20001127,000000,2.38,2.69,2.38,2.62,13400,0
+RAVE.US,D,20001129,000000,2.44,2.69,2.44,2.69,3100,0
+RAVE.US,D,20001130,000000,2.66,2.69,2.44,2.69,6200,0
+RAVE.US,D,20001201,000000,2.5,2.62,2.38,2.38,32800,0
+RAVE.US,D,20001204,000000,2.66,2.66,2.44,2.62,11900,0
+RAVE.US,D,20001205,000000,2.44,2.44,2.12,2.38,265500,0
+RAVE.US,D,20001206,000000,2.38,2.38,2.25,2.25,31200,0
+RAVE.US,D,20001207,000000,2.19,2.19,1.88,1.91,68000,0
+RAVE.US,D,20001208,000000,2,2.06,2,2.06,21200,0
+RAVE.US,D,20001211,000000,2.12,2.19,1.88,2,26600,0
+RAVE.US,D,20001212,000000,1.94,1.94,1.88,1.88,6100,0
+RAVE.US,D,20001213,000000,1.88,1.88,1.62,1.62,12300,0
+RAVE.US,D,20001214,000000,1.75,1.94,1.62,1.94,26300,0
+RAVE.US,D,20001215,000000,1.81,2,1.75,2,21100,0
+RAVE.US,D,20001218,000000,2.22,2.38,2.06,2.22,9600,0
+RAVE.US,D,20001219,000000,2.16,2.16,2.16,2.16,800,0
+RAVE.US,D,20001220,000000,2.2,2.2,2.03,2.03,4300,0
+RAVE.US,D,20001221,000000,2.03,2.03,1.97,2.03,35700,0
+RAVE.US,D,20001222,000000,2,2.12,1.97,2.12,49300,0
+RAVE.US,D,20001226,000000,2,2,1.91,2,34700,0
+RAVE.US,D,20001227,000000,1.97,1.97,1.75,1.75,84900,0
+RAVE.US,D,20001228,000000,1.88,1.94,1.81,1.88,31700,0
+RAVE.US,D,20001229,000000,1.88,1.94,1.88,1.88,34500,0
+RAVE.US,D,20010102,000000,1.88,2.03,1.88,2,78000,0
+RAVE.US,D,20010103,000000,1.88,1.94,1.88,1.94,29600,0
+RAVE.US,D,20010104,000000,1.88,2.03,1.88,1.88,138100,0
+RAVE.US,D,20010105,000000,2,2,1.88,2,15100,0
+RAVE.US,D,20010108,000000,2,2,1.94,2,12700,0
+RAVE.US,D,20010109,000000,2,2,2,2,16800,0
+RAVE.US,D,20010110,000000,2.03,2.03,2,2.03,6100,0
+RAVE.US,D,20010111,000000,2.03,2.12,2.03,2.06,18600,0
+RAVE.US,D,20010116,000000,2.12,2.25,2.12,2.25,16100,0
+RAVE.US,D,20010117,000000,2.03,2.38,2.03,2.19,36600,0
+RAVE.US,D,20010118,000000,2.03,2.03,2.03,2.03,800,0
+RAVE.US,D,20010119,000000,2.03,2.06,2.03,2.06,2500,0
+RAVE.US,D,20010122,000000,2.84,2.88,2.06,2.12,33900,0
+RAVE.US,D,20010123,000000,2.09,2.25,1.97,2.25,800,0
+RAVE.US,D,20010124,000000,2,2,1.94,2,33700,0
+RAVE.US,D,20010125,000000,1.98,1.98,1.81,1.88,4500,0
+RAVE.US,D,20010126,000000,1.78,1.81,1.75,1.75,18700,0
+RAVE.US,D,20010129,000000,1.69,1.94,1.69,1.94,10500,0
+RAVE.US,D,20010130,000000,1.88,1.88,1.69,1.69,700,0
+RAVE.US,D,20010131,000000,1.75,1.75,1.75,1.75,5200,0
+RAVE.US,D,20010201,000000,1.75,1.94,1.75,1.75,5100,0
+RAVE.US,D,20010202,000000,1.91,1.91,1.84,1.84,2300,0
+RAVE.US,D,20010205,000000,1.88,1.91,1.88,1.91,10900,0
+RAVE.US,D,20010206,000000,1.75,1.75,1.75,1.75,700,0
+RAVE.US,D,20010208,000000,1.8,1.8,1.8,1.8,100,0
+RAVE.US,D,20010212,000000,1.78,1.78,1.78,1.78,3300,0
+RAVE.US,D,20010213,000000,1.91,1.91,1.91,1.91,100,0
+RAVE.US,D,20010214,000000,1.75,1.91,1.75,1.84,2900,0
+RAVE.US,D,20010216,000000,1.84,1.94,1.75,1.75,12700,0
+RAVE.US,D,20010220,000000,1.75,1.88,1.75,1.81,19400,0
+RAVE.US,D,20010221,000000,1.75,1.75,1.75,1.75,100,0
+RAVE.US,D,20010222,000000,1.72,1.72,1.44,1.62,15600,0
+RAVE.US,D,20010223,000000,1.62,1.62,1.62,1.62,10300,0
+RAVE.US,D,20010226,000000,1.81,1.94,1.75,1.91,10300,0
+RAVE.US,D,20010227,000000,1.91,1.91,1.91,1.91,200,0
+RAVE.US,D,20010228,000000,1.91,1.91,1.88,1.88,1600,0
+RAVE.US,D,20010301,000000,1.75,1.91,1.66,1.75,9100,0
+RAVE.US,D,20010302,000000,1.75,1.75,1.75,1.75,600,0
+RAVE.US,D,20010305,000000,1.75,1.84,1.75,1.84,2100,0
+RAVE.US,D,20010306,000000,1.75,1.75,1.66,1.75,4800,0
+RAVE.US,D,20010308,000000,1.69,1.69,1.69,1.69,1000,0
+RAVE.US,D,20010309,000000,1.69,1.69,1.69,1.69,2000,0
+RAVE.US,D,20010312,000000,1.81,1.88,1.81,1.88,4700,0
+RAVE.US,D,20010313,000000,1.88,1.88,1.75,1.75,6500,0
+RAVE.US,D,20010319,000000,1.66,1.81,1.62,1.81,28700,0
+RAVE.US,D,20010321,000000,1.75,1.75,1.62,1.62,6000,0
+RAVE.US,D,20010322,000000,1.62,1.62,1.62,1.62,2100,0
+RAVE.US,D,20010323,000000,1.62,1.81,1.62,1.81,6500,0
+RAVE.US,D,20010326,000000,1.75,1.81,1.75,1.75,4800,0
+RAVE.US,D,20010327,000000,1.77,1.77,1.62,1.62,2500,0
+RAVE.US,D,20010328,000000,1.62,1.62,1.62,1.62,2700,0
+RAVE.US,D,20010329,000000,1.62,1.62,1.62,1.62,200,0
+RAVE.US,D,20010330,000000,1.62,1.62,1.62,1.62,4500,0
+RAVE.US,D,20010402,000000,1.75,1.75,1.75,1.75,7100,0
+RAVE.US,D,20010403,000000,1.75,1.75,1.75,1.75,4000,0
+RAVE.US,D,20010404,000000,1.75,1.81,1.75,1.78,9100,0
+RAVE.US,D,20010405,000000,1.75,1.75,1.75,1.75,400,0
+RAVE.US,D,20010406,000000,1.75,1.75,1.75,1.75,800,0
+RAVE.US,D,20010409,000000,1.75,1.87,1.75,1.87,5000,0
+RAVE.US,D,20010412,000000,1.87,1.99,1.87,1.9,63800,0
+RAVE.US,D,20010416,000000,1.67,1.7,1.67,1.7,7100,0
+RAVE.US,D,20010418,000000,1.67,1.74,1.67,1.74,700,0
+RAVE.US,D,20010419,000000,1.67,1.74,1.67,1.74,2300,0
+RAVE.US,D,20010420,000000,1.75,1.98,1.75,1.9,15300,0
+RAVE.US,D,20010423,000000,1.71,1.95,1.71,1.88,17200,0
+RAVE.US,D,20010424,000000,1.94,1.95,1.8,1.93,5100,0
+RAVE.US,D,20010425,000000,1.95,2,1.94,2,18000,0
+RAVE.US,D,20010426,000000,1.95,1.95,1.95,1.95,1900,0
+RAVE.US,D,20010427,000000,1.88,2,1.88,2,38300,0
+RAVE.US,D,20010430,000000,1.98,2,1.74,1.98,34100,0
+RAVE.US,D,20010501,000000,1.98,2.07,1.9,2.02,35500,0
+RAVE.US,D,20010502,000000,2,2,2,2,1000,0
+RAVE.US,D,20010503,000000,2.07,2.07,2.07,2.07,100,0
+RAVE.US,D,20010504,000000,2.07,2.07,2.07,2.07,500,0
+RAVE.US,D,20010507,000000,2.02,2.07,2.01,2.01,7100,0
+RAVE.US,D,20010508,000000,2.07,2.07,2.04,2.04,3100,0
+RAVE.US,D,20010509,000000,2.04,2.07,2.04,2.07,8200,0
+RAVE.US,D,20010510,000000,2.01,2.25,2.01,2.08,36000,0
+RAVE.US,D,20010511,000000,2.08,2.15,2.08,2.15,200,0
+RAVE.US,D,20010514,000000,2.15,2.15,2.09,2.15,37300,0
+RAVE.US,D,20010515,000000,2.09,2.09,2.09,2.09,1000,0
+RAVE.US,D,20010516,000000,2.09,2.1,1.99,2.1,44200,0
+RAVE.US,D,20010517,000000,2.08,2.09,2.08,2.09,700,0
+RAVE.US,D,20010518,000000,2.1,2.1,2.08,2.08,9600,0
+RAVE.US,D,20010521,000000,2.1,2.1,2.08,2.08,10000,0
+RAVE.US,D,20010523,000000,2.08,2.1,2.08,2.1,25300,0
+RAVE.US,D,20010524,000000,2.1,2.1,2.08,2.08,3200,0
+RAVE.US,D,20010525,000000,2.08,2.08,2.04,2.08,27100,0
+RAVE.US,D,20010529,000000,2.09,2.09,2.09,2.09,3100,0
+RAVE.US,D,20010530,000000,2.09,2.09,2.08,2.08,10400,0
+RAVE.US,D,20010531,000000,2.1,2.11,2.1,2.1,15600,0
+RAVE.US,D,20010601,000000,2.08,2.1,1.83,2.1,14600,0
+RAVE.US,D,20010604,000000,2.1,2.1,2.09,2.09,14000,0
+RAVE.US,D,20010605,000000,2.08,2.1,2.08,2.1,8100,0
+RAVE.US,D,20010606,000000,2.08,2.1,2.08,2.1,30300,0
+RAVE.US,D,20010608,000000,2.08,2.08,2.08,2.08,1100,0
+RAVE.US,D,20010611,000000,2.08,2.08,2.08,2.08,2200,0
+RAVE.US,D,20010612,000000,2.1,2.15,2.1,2.1,12900,0
+RAVE.US,D,20010614,000000,2.09,2.09,2.04,2.04,27500,0
+RAVE.US,D,20010615,000000,2.04,2.08,2,2,53000,0
+RAVE.US,D,20010618,000000,2,2.1,2,2,4100,0
+RAVE.US,D,20010619,000000,2.01,2.01,2,2,1100,0
+RAVE.US,D,20010620,000000,2.01,2.01,2.01,2.01,1000,0
+RAVE.US,D,20010621,000000,2.01,2.01,2,2,2500,0
+RAVE.US,D,20010622,000000,2,2.18,2,2.17,45000,0
+RAVE.US,D,20010625,000000,2.1,2.12,2.1,2.12,5500,0
+RAVE.US,D,20010626,000000,2.12,2.18,2.12,2.18,50300,0
+RAVE.US,D,20010628,000000,2.17,2.17,2.17,2.17,6000,0
+RAVE.US,D,20010629,000000,2.2,2.2,2.15,2.15,10800,0
+RAVE.US,D,20010702,000000,2.2,2.2,2.17,2.2,8100,0
+RAVE.US,D,20010703,000000,2.18,2.2,2.18,2.2,5800,0
+RAVE.US,D,20010705,000000,2.18,2.18,2.18,2.18,1000,0
+RAVE.US,D,20010706,000000,2.19,2.23,2.19,2.22,24600,0
+RAVE.US,D,20010709,000000,2.2,2.25,2.2,2.25,4000,0
+RAVE.US,D,20010711,000000,2.21,2.21,2.2,2.2,20900,0
+RAVE.US,D,20010712,000000,2.2,2.25,2.2,2.22,71900,0
+RAVE.US,D,20010716,000000,2.19,2.23,2.16,2.23,14800,0
+RAVE.US,D,20010717,000000,2.2,2.25,2.19,2.25,4300,0
+RAVE.US,D,20010718,000000,2.25,2.25,2.25,2.25,3200,0
+RAVE.US,D,20010719,000000,2.19,2.2,2.16,2.2,7300,0
+RAVE.US,D,20010720,000000,2.18,2.2,2.18,2.2,7400,0
+RAVE.US,D,20010723,000000,2.2,2.25,2.2,2.2,47500,0
+RAVE.US,D,20010724,000000,2.25,2.25,2.18,2.2,17500,0
+RAVE.US,D,20010725,000000,2.18,2.2,2.18,2.2,38100,0
+RAVE.US,D,20010726,000000,2.18,2.18,2.18,2.18,8100,0
+RAVE.US,D,20010727,000000,2.05,2.1,2.05,2.1,22800,0
+RAVE.US,D,20010730,000000,2.05,2.05,2.05,2.05,1000,0
+RAVE.US,D,20010731,000000,2.02,2.1,2.02,2.1,3500,0
+RAVE.US,D,20010801,000000,2.1,2.22,2.09,2.2,30800,0
+RAVE.US,D,20010803,000000,2.1,2.22,2.1,2.2,54100,0
+RAVE.US,D,20010806,000000,2.22,2.26,2.1,2.1,5900,0
+RAVE.US,D,20010807,000000,2.1,2.1,2.1,2.1,5000,0
+RAVE.US,D,20010808,000000,2.2,2.2,2.2,2.2,2000,0
+RAVE.US,D,20010809,000000,2.07,2.15,2,2.15,27900,0
+RAVE.US,D,20010810,000000,2.14,2.14,2.1,2.1,6000,0
+RAVE.US,D,20010813,000000,2.05,2.08,2.05,2.08,700,0
+RAVE.US,D,20010814,000000,2.1,2.1,2.1,2.1,2600,0
+RAVE.US,D,20010815,000000,2.08,2.08,2.08,2.08,11100,0
+RAVE.US,D,20010816,000000,2.08,2.15,2.05,2.08,6800,0
+RAVE.US,D,20010817,000000,2.08,2.1,2.08,2.09,4500,0
+RAVE.US,D,20010820,000000,2.05,2.05,2.05,2.05,3400,0
+RAVE.US,D,20010821,000000,2.06,2.06,2.06,2.06,2600,0
+RAVE.US,D,20010822,000000,2.06,2.1,2.06,2.06,5200,0
+RAVE.US,D,20010824,000000,2.05,2.1,2.05,2.1,7000,0
+RAVE.US,D,20010827,000000,2.05,2.1,2.05,2.05,10000,0
+RAVE.US,D,20010829,000000,2.05,2.1,2.05,2.05,5100,0
+RAVE.US,D,20010830,000000,2.11,2.11,2.11,2.11,2100,0
+RAVE.US,D,20010831,000000,2.05,2.11,2.05,2.11,2700,0
+RAVE.US,D,20010904,000000,2.1,2.11,2.05,2.11,14200,0
+RAVE.US,D,20010905,000000,2.05,2.1,2,2.1,9100,0
+RAVE.US,D,20010906,000000,2,2.1,2,2.1,3100,0
+RAVE.US,D,20010907,000000,2.1,2.15,2,2.01,2300,0
+RAVE.US,D,20010910,000000,2,2.1,2,2,3600,0
+RAVE.US,D,20010917,000000,1.95,2.15,1.95,2,12400,0
+RAVE.US,D,20010918,000000,1.95,2,1.95,2,1400,0
+RAVE.US,D,20010919,000000,2.13,2.13,1.85,1.95,10700,0
+RAVE.US,D,20010920,000000,2,2.1,1.85,1.85,11700,0
+RAVE.US,D,20010921,000000,2,2.05,2,2,5500,0
+RAVE.US,D,20010924,000000,2,2.15,2,2.08,5700,0
+RAVE.US,D,20010925,000000,2,2,2,2,1000,0
+RAVE.US,D,20010928,000000,2,2.1,2,2.1,10600,0
+RAVE.US,D,20011001,000000,2.1,2.1,2.1,2.1,400,0
+RAVE.US,D,20011002,000000,2,2.1,2,2.1,18400,0
+RAVE.US,D,20011003,000000,1.77,1.9,1.75,1.9,4400,0
+RAVE.US,D,20011004,000000,2.1,2.1,2.1,2.1,4100,0
+RAVE.US,D,20011005,000000,1.9,2,1.9,2,6000,0
+RAVE.US,D,20011008,000000,2.03,2.03,2,2,2400,0
+RAVE.US,D,20011009,000000,2.1,2.1,2.1,2.1,4500,0
+RAVE.US,D,20011010,000000,2,2,1.9,1.9,3600,0
+RAVE.US,D,20011011,000000,2.1,2.1,1.9,1.95,10300,0
+RAVE.US,D,20011012,000000,2,2,2,2,1600,0
+RAVE.US,D,20011016,000000,1.96,1.96,1.94,1.94,1200,0
+RAVE.US,D,20011017,000000,2.02,2.03,2,2,8200,0
+RAVE.US,D,20011018,000000,2.03,2.03,1.93,2,2300,0
+RAVE.US,D,20011019,000000,1.94,2.03,1.94,1.98,8300,0
+RAVE.US,D,20011022,000000,2,2.03,2,2.03,6100,0
+RAVE.US,D,20011023,000000,1.97,1.97,1.97,1.97,200,0
+RAVE.US,D,20011024,000000,2.02,2.02,1.94,1.95,3800,0
+RAVE.US,D,20011025,000000,1.95,1.95,1.66,1.9,12200,0
+RAVE.US,D,20011026,000000,1.9,2,1.9,2,5100,0
+RAVE.US,D,20011029,000000,1.9,1.9,1.9,1.9,500,0
+RAVE.US,D,20011031,000000,1.9,2.04,1.9,1.9,2800,0
+RAVE.US,D,20011101,000000,2.04,2.04,2.04,2.04,400,0
+RAVE.US,D,20011102,000000,1.91,2.02,1.9,1.97,9400,0
+RAVE.US,D,20011105,000000,1.97,2.04,1.95,1.95,6900,0
+RAVE.US,D,20011106,000000,1.95,1.95,1.9,1.91,2100,0
+RAVE.US,D,20011107,000000,1.85,1.9,1.85,1.9,1800,0
+RAVE.US,D,20011108,000000,1.98,1.98,1.98,1.98,200,0
+RAVE.US,D,20011109,000000,1.92,1.98,1.92,1.98,1100,0
+RAVE.US,D,20011112,000000,1.88,1.9,1.88,1.9,1200,0
+RAVE.US,D,20011113,000000,1.9,1.9,1.89,1.89,25100,0
+RAVE.US,D,20011114,000000,1.95,1.95,1.9,1.9,1500,0
+RAVE.US,D,20011115,000000,1.93,1.93,1.93,1.93,700,0
+RAVE.US,D,20011116,000000,2.08,2.08,1.9,2.02,1000,0
+RAVE.US,D,20011119,000000,2,2.03,1.96,2.03,5900,0
+RAVE.US,D,20011120,000000,1.99,1.99,1.99,1.99,200,0
+RAVE.US,D,20011121,000000,1.98,1.98,1.98,1.98,1000,0
+RAVE.US,D,20011123,000000,1.98,2.05,1.96,2.05,3500,0
+RAVE.US,D,20011127,000000,2.04,2.04,1.72,1.75,46900,0
+RAVE.US,D,20011128,000000,1.8,1.8,1.75,1.75,2600,0
+RAVE.US,D,20011129,000000,1.7,1.7,1.7,1.7,800,0
+RAVE.US,D,20011203,000000,1.75,1.8,1.65,1.75,7800,0
+RAVE.US,D,20011204,000000,1.67,1.67,1.6,1.6,2900,0
+RAVE.US,D,20011205,000000,1.55,1.6,1.46,1.46,3100,0
+RAVE.US,D,20011206,000000,1.5,1.5,1.15,1.25,121000,0
+RAVE.US,D,20011207,000000,1.3,1.42,1.25,1.35,49100,0
+RAVE.US,D,20011210,000000,1.4,1.75,1.37,1.38,72700,0
+RAVE.US,D,20011211,000000,1.5,1.5,1.37,1.4,1900,0
+RAVE.US,D,20011213,000000,1.5,1.5,1.4,1.4,1500,0
+RAVE.US,D,20011214,000000,1.4,1.4,1.26,1.26,12500,0
+RAVE.US,D,20011217,000000,1.48,1.5,1.48,1.5,600,0
+RAVE.US,D,20011218,000000,1.35,1.35,1.35,1.35,1300,0
+RAVE.US,D,20011219,000000,1.3,1.45,1.3,1.45,600,0
+RAVE.US,D,20011220,000000,1.31,1.31,1.03,1.03,159000,0
+RAVE.US,D,20011221,000000,1.1,1.75,1.05,1.5,208600,0
+RAVE.US,D,20011224,000000,1.59,1.67,1.59,1.6,25100,0
+RAVE.US,D,20011226,000000,1.6,1.6,1.26,1.4,13000,0
+RAVE.US,D,20011227,000000,1.45,1.66,1.31,1.48,8500,0
+RAVE.US,D,20011228,000000,1.27,1.54,1.26,1.54,9800,0
+RAVE.US,D,20011231,000000,1.55,1.59,1.55,1.58,17800,0
+RAVE.US,D,20020102,000000,1.5,1.54,1.45,1.45,1500,0
+RAVE.US,D,20020103,000000,1.41,1.56,1.41,1.56,300,0
+RAVE.US,D,20020104,000000,1.41,1.41,1.4,1.41,6000,0
+RAVE.US,D,20020107,000000,1.4,1.56,1.35,1.35,6300,0
+RAVE.US,D,20020108,000000,1.39,1.45,1.38,1.38,6700,0
+RAVE.US,D,20020109,000000,1.49,1.49,1.38,1.44,2600,0
+RAVE.US,D,20020110,000000,1.4,1.4,1.4,1.4,700,0
+RAVE.US,D,20020111,000000,1.45,1.45,1.45,1.45,300,0
+RAVE.US,D,20020114,000000,1.51,1.55,1.45,1.53,16800,0
+RAVE.US,D,20020115,000000,1.49,1.5,1.49,1.5,1400,0
+RAVE.US,D,20020116,000000,1.46,1.51,1.46,1.51,1300,0
+RAVE.US,D,20020117,000000,1.49,1.49,1.31,1.31,4000,0
+RAVE.US,D,20020122,000000,1.4,1.6,1.4,1.55,5400,0
+RAVE.US,D,20020123,000000,1.55,1.6,1.55,1.55,1500,0
+RAVE.US,D,20020124,000000,1.46,1.46,1.46,1.46,200,0
+RAVE.US,D,20020125,000000,1.4,1.4,1.4,1.4,1000,0
+RAVE.US,D,20020128,000000,1.4,1.4,1.4,1.4,1700,0
+RAVE.US,D,20020129,000000,1.4,1.4,1.4,1.4,1200,0
+RAVE.US,D,20020130,000000,1.39,1.39,1.39,1.39,1400,0
+RAVE.US,D,20020131,000000,1.43,1.45,1.43,1.45,1200,0
+RAVE.US,D,20020201,000000,1.39,1.44,1.31,1.44,6900,0
+RAVE.US,D,20020204,000000,1.34,1.5,1.34,1.4,8800,0
+RAVE.US,D,20020205,000000,1.35,1.45,1.31,1.31,3200,0
+RAVE.US,D,20020207,000000,1.26,1.26,1.25,1.25,13200,0
+RAVE.US,D,20020208,000000,1.3,1.35,1.3,1.33,2500,0
+RAVE.US,D,20020211,000000,1.33,1.5,1.33,1.35,22200,0
+RAVE.US,D,20020212,000000,1.36,1.36,1.35,1.35,300,0
+RAVE.US,D,20020213,000000,1.35,1.4,1.31,1.31,8800,0
+RAVE.US,D,20020215,000000,1.3,1.3,1.3,1.3,400,0
+RAVE.US,D,20020220,000000,1.35,1.35,1.25,1.25,8400,0
+RAVE.US,D,20020221,000000,1.25,1.36,1.25,1.27,8500,0
+RAVE.US,D,20020222,000000,1.27,1.27,1.21,1.21,7500,0
+RAVE.US,D,20020225,000000,1.27,1.4,1.21,1.4,23000,0
+RAVE.US,D,20020226,000000,1.3,1.35,1.3,1.34,3400,0
+RAVE.US,D,20020228,000000,1.4,1.4,1.4,1.4,8100,0
+RAVE.US,D,20020301,000000,1.39,1.39,1.32,1.39,7700,0
+RAVE.US,D,20020304,000000,1.4,1.4,1.27,1.39,2500,0
+RAVE.US,D,20020305,000000,1.39,1.39,1.3,1.35,5300,0
+RAVE.US,D,20020306,000000,1.3,1.48,1.3,1.41,35600,0
+RAVE.US,D,20020307,000000,1.27,1.46,1.27,1.35,5600,0
+RAVE.US,D,20020308,000000,1.3,1.3,1.3,1.3,100,0
+RAVE.US,D,20020311,000000,1.46,1.46,1.46,1.46,600,0
+RAVE.US,D,20020312,000000,1.45,1.45,1.45,1.45,200,0
+RAVE.US,D,20020313,000000,1.39,1.39,1.32,1.32,6400,0
+RAVE.US,D,20020314,000000,1.4,1.4,1.35,1.35,4000,0
+RAVE.US,D,20020315,000000,1.4,1.4,1.32,1.32,3600,0
+RAVE.US,D,20020318,000000,1.33,1.45,1.28,1.45,13100,0
+RAVE.US,D,20020319,000000,1.45,1.45,1.33,1.43,3700,0
+RAVE.US,D,20020320,000000,1.39,1.45,1.32,1.4,15200,0
+RAVE.US,D,20020321,000000,1.33,1.33,1.3,1.3,2200,0
+RAVE.US,D,20020322,000000,1.44,1.44,1.3,1.3,9100,0
+RAVE.US,D,20020325,000000,1.4,1.43,1.3,1.43,11100,0
+RAVE.US,D,20020326,000000,1.34,1.34,1.34,1.34,300,0
+RAVE.US,D,20020328,000000,1.32,1.32,1.32,1.32,2000,0
+RAVE.US,D,20020401,000000,1.42,1.42,1.32,1.39,4100,0
+RAVE.US,D,20020402,000000,1.39,1.44,1.39,1.39,3500,0
+RAVE.US,D,20020403,000000,1.39,1.39,1.33,1.39,3100,0
+RAVE.US,D,20020404,000000,1.44,1.44,1.44,1.44,1500,0
+RAVE.US,D,20020405,000000,1.44,1.45,1.39,1.44,2500,0
+RAVE.US,D,20020408,000000,1.39,1.5,1.39,1.47,9800,0
+RAVE.US,D,20020409,000000,1.4,1.4,1.4,1.4,900,0
+RAVE.US,D,20020410,000000,1.4,1.4,1.4,1.4,100,0
+RAVE.US,D,20020411,000000,1.4,1.42,1.4,1.42,1000,0
+RAVE.US,D,20020412,000000,1.42,1.52,1.4,1.5,5200,0
+RAVE.US,D,20020415,000000,1.47,1.47,1.45,1.45,500,0
+RAVE.US,D,20020416,000000,1.45,1.45,1.45,1.45,2700,0
+RAVE.US,D,20020417,000000,1.42,1.42,1.42,1.42,100,0
+RAVE.US,D,20020418,000000,1.48,1.49,1.42,1.49,2100,0
+RAVE.US,D,20020419,000000,1.45,1.47,1.41,1.43,5000,0
+RAVE.US,D,20020422,000000,1.48,1.55,1.48,1.55,14600,0
+RAVE.US,D,20020423,000000,1.55,1.55,1.43,1.43,8500,0
+RAVE.US,D,20020424,000000,1.45,1.45,1.45,1.45,700,0
+RAVE.US,D,20020425,000000,1.43,1.43,1.43,1.43,2200,0
+RAVE.US,D,20020426,000000,1.43,1.43,1.37,1.37,500,0
+RAVE.US,D,20020429,000000,1.37,1.38,1.34,1.34,6700,0
+RAVE.US,D,20020430,000000,1.34,1.36,1.34,1.34,3300,0
+RAVE.US,D,20020501,000000,1.39,1.39,1.35,1.35,3700,0
+RAVE.US,D,20020502,000000,1.35,1.35,1.35,1.35,100,0
+RAVE.US,D,20020503,000000,1.39,1.39,1.39,1.39,100,0
+RAVE.US,D,20020506,000000,1.36,1.48,1.36,1.48,8800,0
+RAVE.US,D,20020507,000000,1.48,1.52,1.48,1.51,11700,0
+RAVE.US,D,20020508,000000,1.5,1.51,1.4,1.44,12800,0
+RAVE.US,D,20020509,000000,1.51,1.51,1.38,1.39,6700,0
+RAVE.US,D,20020510,000000,1.4,1.45,1.4,1.45,500,0
+RAVE.US,D,20020513,000000,1.41,1.41,1.41,1.41,200,0
+RAVE.US,D,20020514,000000,1.41,1.41,1.37,1.37,3300,0
+RAVE.US,D,20020515,000000,1.35,1.35,1.35,1.35,200,0
+RAVE.US,D,20020516,000000,1.39,1.39,1.39,1.39,1500,0
+RAVE.US,D,20020517,000000,1.37,1.4,1.37,1.4,500,0
+RAVE.US,D,20020521,000000,1.4,1.4,1.4,1.4,1000,0
+RAVE.US,D,20020522,000000,1.4,1.45,1.4,1.45,1200,0
+RAVE.US,D,20020523,000000,1.41,1.41,1.41,1.41,2200,0
+RAVE.US,D,20020524,000000,1.41,1.41,1.41,1.41,1000,0
+RAVE.US,D,20020529,000000,1.39,1.39,1.37,1.37,4700,0
+RAVE.US,D,20020530,000000,1.35,1.35,1.34,1.34,2300,0
+RAVE.US,D,20020531,000000,1.45,1.45,1.45,1.45,300,0
+RAVE.US,D,20020603,000000,1.45,1.45,1.45,1.45,2800,0
+RAVE.US,D,20020604,000000,1.45,1.45,1.45,1.45,2000,0
+RAVE.US,D,20020605,000000,1.4,1.4,1.4,1.4,100,0
+RAVE.US,D,20020606,000000,1.4,1.4,1.4,1.4,100,0
+RAVE.US,D,20020607,000000,1.39,1.39,1.39,1.39,500,0
+RAVE.US,D,20020610,000000,1.4,1.4,1.4,1.4,3500,0
+RAVE.US,D,20020611,000000,1.4,1.44,1.4,1.43,900,0
+RAVE.US,D,20020612,000000,1.43,1.43,1.43,1.43,300,0
+RAVE.US,D,20020614,000000,1.4,1.4,1.4,1.4,500,0
+RAVE.US,D,20020617,000000,1.39,1.48,1.39,1.4,11500,0
+RAVE.US,D,20020618,000000,1.4,1.44,1.4,1.44,400,0
+RAVE.US,D,20020619,000000,1.39,1.39,1.39,1.39,500,0
+RAVE.US,D,20020620,000000,1.39,1.39,1.39,1.39,700,0
+RAVE.US,D,20020621,000000,1.39,1.39,1.39,1.39,400,0
+RAVE.US,D,20020624,000000,1.35,1.42,1.1,1.25,11700,0
+RAVE.US,D,20020625,000000,1.29,1.29,1.29,1.29,400,0
+RAVE.US,D,20020627,000000,1.41,1.41,1.4,1.4,2300,0
+RAVE.US,D,20020628,000000,1.3,1.3,1.28,1.28,1700,0
+RAVE.US,D,20020701,000000,1.4,1.48,1.4,1.48,4000,0
+RAVE.US,D,20020703,000000,1.47,1.47,1.31,1.32,6000,0
+RAVE.US,D,20020705,000000,1.3,1.31,1.3,1.31,5900,0
+RAVE.US,D,20020708,000000,1.3,1.3,1.3,1.3,1700,0
+RAVE.US,D,20020709,000000,1.26,1.4,1.25,1.25,8100,0
+RAVE.US,D,20020710,000000,1.26,1.26,1.26,1.26,900,0
+RAVE.US,D,20020711,000000,1.26,1.26,1.25,1.25,14400,0
+RAVE.US,D,20020712,000000,1.25,1.25,1.25,1.25,5100,0
+RAVE.US,D,20020716,000000,1.25,1.25,0.68,1.02,39300,0
+RAVE.US,D,20020717,000000,1.15,1.2,1.15,1.16,2700,0
+RAVE.US,D,20020719,000000,1.2,1.2,1.19,1.19,300,0
+RAVE.US,D,20020722,000000,1.2,1.2,1.15,1.15,2900,0
+RAVE.US,D,20020723,000000,1.17,1.17,0.99,1.1,5300,0
+RAVE.US,D,20020724,000000,1.12,1.12,1.1,1.1,2200,0
+RAVE.US,D,20020725,000000,1.11,1.11,1.11,1.11,100,0
+RAVE.US,D,20020726,000000,1.1,1.12,1.1,1.1,9000,0
+RAVE.US,D,20020729,000000,1.19,1.19,1.06,1.06,2500,0
+RAVE.US,D,20020730,000000,1.23,1.23,1.08,1.08,10000,0
+RAVE.US,D,20020731,000000,1.14,1.14,1.14,1.14,100,0
+RAVE.US,D,20020801,000000,1.18,1.18,1.03,1.14,4600,0
+RAVE.US,D,20020802,000000,1.14,1.14,1.1,1.1,8000,0
+RAVE.US,D,20020805,000000,1.09,1.09,1.05,1.05,7100,0
+RAVE.US,D,20020806,000000,1.15,1.15,0.99,1,13400,0
+RAVE.US,D,20020807,000000,0.99,0.99,0.9,0.9,6500,0
+RAVE.US,D,20020808,000000,0.95,1.09,0.91,1.09,1000,0
+RAVE.US,D,20020809,000000,0.95,0.95,0.75,0.9,27600,0
+RAVE.US,D,20020812,000000,0.98,1.05,0.93,1.05,5100,0
+RAVE.US,D,20020813,000000,1.05,1.05,1.02,1.02,4200,0
+RAVE.US,D,20020814,000000,0.93,1.05,0.93,1.05,2500,0
+RAVE.US,D,20020819,000000,0.9,1.01,0.87,1.01,4600,0
+RAVE.US,D,20020820,000000,1.01,1.01,1,1.01,3200,0
+RAVE.US,D,20020821,000000,0.96,1.02,0.9,1.02,3600,0
+RAVE.US,D,20020822,000000,1,1.04,1,1.04,11800,0
+RAVE.US,D,20020823,000000,1.04,1.4,1.04,1.28,55900,0
+RAVE.US,D,20020826,000000,1.28,1.28,1.1,1.2,16200,0
+RAVE.US,D,20020827,000000,1.17,1.21,1.15,1.2,101400,0
+RAVE.US,D,20020828,000000,1.2,1.32,1.16,1.25,85800,0
+RAVE.US,D,20020829,000000,1.26,1.4,1.26,1.35,21200,0
+RAVE.US,D,20020830,000000,1.35,1.35,1.33,1.33,8100,0
+RAVE.US,D,20020903,000000,1.35,1.5,1.35,1.5,33300,0
+RAVE.US,D,20020904,000000,1.5,1.57,1.45,1.5,35700,0
+RAVE.US,D,20020905,000000,1.55,1.56,1.45,1.5,25100,0
+RAVE.US,D,20020906,000000,1.55,1.61,1.51,1.56,15100,0
+RAVE.US,D,20020909,000000,1.5,1.55,1.5,1.5,19200,0
+RAVE.US,D,20020910,000000,1.53,1.56,1.5,1.56,21000,0
+RAVE.US,D,20020911,000000,1.56,1.58,1.56,1.58,8400,0
+RAVE.US,D,20020912,000000,1.58,1.72,1.58,1.72,12200,0
+RAVE.US,D,20020913,000000,1.64,1.75,1.6,1.75,35100,0
+RAVE.US,D,20020917,000000,1.65,1.66,1.65,1.65,2600,0
+RAVE.US,D,20020918,000000,1.7,1.7,1.7,1.7,4000,0
+RAVE.US,D,20020919,000000,1.69,1.69,1.69,1.69,400,0
+RAVE.US,D,20020920,000000,1.65,1.74,1.65,1.74,9000,0
+RAVE.US,D,20020923,000000,1.74,1.74,1.6,1.63,2100,0
+RAVE.US,D,20020924,000000,1.65,1.65,1.65,1.65,1600,0
+RAVE.US,D,20020925,000000,1.7,1.75,1.7,1.75,18900,0
+RAVE.US,D,20020926,000000,1.73,1.73,1.65,1.7,2400,0
+RAVE.US,D,20020927,000000,1.63,1.7,1.63,1.7,1300,0
+RAVE.US,D,20020930,000000,1.67,1.67,1.61,1.61,10800,0
+RAVE.US,D,20021001,000000,1.64,1.7,1.64,1.7,2900,0
+RAVE.US,D,20021003,000000,1.62,1.62,1.61,1.61,1100,0
+RAVE.US,D,20021004,000000,1.61,1.61,1.61,1.61,5400,0
+RAVE.US,D,20021007,000000,1.62,1.72,1.62,1.72,2900,0
+RAVE.US,D,20021008,000000,1.61,1.62,1.61,1.61,2700,0
+RAVE.US,D,20021009,000000,1.62,1.72,1.62,1.71,4000,0
+RAVE.US,D,20021010,000000,1.68,1.68,1.68,1.68,1000,0
+RAVE.US,D,20021011,000000,1.63,1.63,1.63,1.63,6200,0
+RAVE.US,D,20021014,000000,1.63,1.63,1.63,1.63,5500,0
+RAVE.US,D,20021016,000000,1.65,1.65,1.65,1.65,6800,0
+RAVE.US,D,20021017,000000,1.7,1.7,1.67,1.67,5200,0
+RAVE.US,D,20021018,000000,1.67,1.78,1.65,1.71,5600,0
+RAVE.US,D,20021021,000000,1.77,1.78,1.66,1.66,2600,0
+RAVE.US,D,20021023,000000,1.67,1.67,1.66,1.66,800,0
+RAVE.US,D,20021024,000000,1.67,1.67,1.65,1.65,1600,0
+RAVE.US,D,20021025,000000,1.65,1.77,1.65,1.77,5500,0
+RAVE.US,D,20021028,000000,1.66,1.66,1.66,1.66,600,0
+RAVE.US,D,20021029,000000,1.66,1.67,1.66,1.67,400,0
+RAVE.US,D,20021031,000000,1.74,1.75,1.66,1.75,8100,0
+RAVE.US,D,20021101,000000,1.66,1.75,1.66,1.7,3900,0
+RAVE.US,D,20021104,000000,1.65,1.65,1.65,1.65,10300,0
+RAVE.US,D,20021105,000000,1.66,1.66,1.66,1.66,100,0
+RAVE.US,D,20021106,000000,1.65,1.7,1.6,1.65,50800,0
+RAVE.US,D,20021107,000000,1.66,1.66,1.62,1.64,24600,0
+RAVE.US,D,20021108,000000,1.65,1.67,1.65,1.67,5900,0
+RAVE.US,D,20021113,000000,1.65,1.65,1.65,1.65,1000,0
+RAVE.US,D,20021114,000000,1.66,1.69,1.66,1.69,2600,0
+RAVE.US,D,20021115,000000,1.65,1.66,1.64,1.66,23100,0
+RAVE.US,D,20021118,000000,1.66,1.66,1.66,1.66,100,0
+RAVE.US,D,20021119,000000,1.66,1.66,1.66,1.66,900,0
+RAVE.US,D,20021120,000000,1.66,1.66,1.65,1.65,1700,0
+RAVE.US,D,20021121,000000,1.65,1.66,1.65,1.66,13400,0
+RAVE.US,D,20021122,000000,1.66,1.7,1.66,1.69,7500,0
+RAVE.US,D,20021125,000000,1.7,1.77,1.67,1.7,11100,0
+RAVE.US,D,20021127,000000,1.78,1.79,1.73,1.79,1900,0
+RAVE.US,D,20021129,000000,1.79,1.79,1.71,1.71,800,0
+RAVE.US,D,20021202,000000,1.75,1.85,1.75,1.85,12000,0
+RAVE.US,D,20021203,000000,1.78,1.83,1.78,1.83,1800,0
+RAVE.US,D,20021205,000000,1.85,1.9,1.77,1.77,14000,0
+RAVE.US,D,20021206,000000,1.89,1.89,1.81,1.81,1100,0
+RAVE.US,D,20021209,000000,1.76,2.05,1.76,1.87,130200,0
+RAVE.US,D,20021210,000000,1.91,2.19,1.91,2.04,50200,0
+RAVE.US,D,20021211,000000,2.41,2.46,2.17,2.35,27900,0
+RAVE.US,D,20021212,000000,2.48,2.49,2,2.3,30900,0
+RAVE.US,D,20021213,000000,2.35,2.65,2.3,2.36,32700,0
+RAVE.US,D,20021216,000000,2.44,2.91,2.4,2.9,32000,0
+RAVE.US,D,20021217,000000,2.99,2.99,2.39,2.45,22100,0
+RAVE.US,D,20021218,000000,2.74,2.75,2.43,2.5,21300,0
+RAVE.US,D,20021219,000000,2.45,2.64,2.31,2.44,14800,0
+RAVE.US,D,20021220,000000,2.45,2.52,2.31,2.4,13300,0
+RAVE.US,D,20021223,000000,2.47,2.47,2.47,2.47,800,0
+RAVE.US,D,20021224,000000,2.38,2.45,2.22,2.45,4600,0
+RAVE.US,D,20021226,000000,2.44,2.59,2.44,2.46,3800,0
+RAVE.US,D,20021227,000000,2.46,2.47,2.32,2.32,9700,0
+RAVE.US,D,20021230,000000,2.31,2.34,2.13,2.34,6600,0
+RAVE.US,D,20021231,000000,2.13,2.6,1.85,2.55,68600,0
+RAVE.US,D,20030102,000000,2.36,2.51,2.25,2.51,3600,0
+RAVE.US,D,20030103,000000,2.38,2.38,2.33,2.33,400,0
+RAVE.US,D,20030106,000000,2.35,2.35,2.35,2.35,600,0
+RAVE.US,D,20030107,000000,2.35,2.39,2.28,2.39,2000,0
+RAVE.US,D,20030108,000000,2.4,2.53,2.4,2.53,3900,0
+RAVE.US,D,20030109,000000,2.53,2.53,2.47,2.47,10600,0
+RAVE.US,D,20030110,000000,2.42,2.42,2.42,2.42,1300,0
+RAVE.US,D,20030113,000000,2.43,2.52,2.43,2.5,10800,0
+RAVE.US,D,20030114,000000,2.5,2.5,2.28,2.4,8600,0
+RAVE.US,D,20030115,000000,2.5,2.5,2.45,2.48,7400,0
+RAVE.US,D,20030117,000000,2.42,2.45,2.42,2.45,8500,0
+RAVE.US,D,20030121,000000,2.42,2.49,2.14,2.39,3000,0
+RAVE.US,D,20030122,000000,2.44,2.45,2.39,2.39,7000,0
+RAVE.US,D,20030123,000000,2.45,2.45,2.4,2.4,4300,0
+RAVE.US,D,20030124,000000,2.46,2.46,2.38,2.38,8300,0
+RAVE.US,D,20030127,000000,2,2.39,2,2.39,3000,0
+RAVE.US,D,20030128,000000,2.32,2.34,2.32,2.32,6600,0
+RAVE.US,D,20030129,000000,2.27,2.27,2.26,2.26,1400,0
+RAVE.US,D,20030130,000000,2.32,2.32,2.27,2.27,13000,0
+RAVE.US,D,20030131,000000,2.25,2.25,2.25,2.25,500,0
+RAVE.US,D,20030203,000000,2.25,2.3,2.25,2.3,1000,0
+RAVE.US,D,20030204,000000,2.01,2.13,2,2.11,2000,0
+RAVE.US,D,20030206,000000,2.15,2.18,2.15,2.16,5400,0
+RAVE.US,D,20030207,000000,2.11,2.11,2.11,2.11,500,0
+RAVE.US,D,20030210,000000,2.11,2.11,2.1,2.1,2400,0
+RAVE.US,D,20030211,000000,2.01,2.01,2,2.01,2100,0
+RAVE.US,D,20030212,000000,1.74,2,1.72,2,11800,0
+RAVE.US,D,20030213,000000,2.01,2.01,1.95,1.95,12500,0
+RAVE.US,D,20030214,000000,1.89,2,1.8,2,8300,0
+RAVE.US,D,20030218,000000,1.7,1.85,1.7,1.82,8000,0
+RAVE.US,D,20030219,000000,1.74,1.75,1.74,1.74,1900,0
+RAVE.US,D,20030220,000000,1.7,1.7,1.33,1.64,33700,0
+RAVE.US,D,20030221,000000,1.52,1.62,1.48,1.62,6800,0
+RAVE.US,D,20030224,000000,1.58,1.58,1.48,1.49,3700,0
+RAVE.US,D,20030225,000000,1.55,1.55,1.49,1.51,3400,0
+RAVE.US,D,20030226,000000,1.49,1.53,1.48,1.48,7200,0
+RAVE.US,D,20030227,000000,1.54,1.54,1.54,1.54,500,0
+RAVE.US,D,20030303,000000,1.55,1.57,1.55,1.57,1900,0
+RAVE.US,D,20030304,000000,1.56,1.57,1.56,1.56,2000,0
+RAVE.US,D,20030305,000000,1.61,1.62,1.56,1.58,43200,0
+RAVE.US,D,20030307,000000,1.63,1.63,1.62,1.62,2300,0
+RAVE.US,D,20030310,000000,1.61,1.65,1.61,1.64,18000,0
+RAVE.US,D,20030311,000000,1.7,1.75,1.7,1.72,5700,0
+RAVE.US,D,20030313,000000,1.75,1.8,1.67,1.67,5400,0
+RAVE.US,D,20030314,000000,1.78,1.78,1.78,1.78,600,0
+RAVE.US,D,20030317,000000,1.77,1.81,1.72,1.81,4400,0
+RAVE.US,D,20030318,000000,1.76,1.85,1.69,1.85,8600,0
+RAVE.US,D,20030319,000000,1.9,1.93,1.8,1.88,27300,0
+RAVE.US,D,20030321,000000,1.9,1.9,1.85,1.89,4600,0
+RAVE.US,D,20030324,000000,1.86,1.86,1.86,1.86,300,0
+RAVE.US,D,20030325,000000,1.86,1.86,1.72,1.72,5900,0
+RAVE.US,D,20030326,000000,1.7,1.7,1.65,1.65,5500,0
+RAVE.US,D,20030327,000000,1.65,1.65,1.65,1.65,1100,0
+RAVE.US,D,20030328,000000,1.76,1.76,1.66,1.66,2600,0
+RAVE.US,D,20030401,000000,1.6,1.76,1.6,1.68,5500,0
+RAVE.US,D,20030402,000000,1.6,1.6,1.51,1.6,20600,0
+RAVE.US,D,20030403,000000,1.55,1.55,1.51,1.55,12300,0
+RAVE.US,D,20030407,000000,1.55,1.55,1.55,1.55,400,0
+RAVE.US,D,20030408,000000,1.61,1.67,1.61,1.65,6900,0
+RAVE.US,D,20030409,000000,1.65,1.65,1.61,1.61,2800,0
+RAVE.US,D,20030414,000000,1.62,1.62,1.62,1.62,1000,0
+RAVE.US,D,20030415,000000,1.62,1.65,1.62,1.62,4100,0
+RAVE.US,D,20030416,000000,1.65,1.65,1.63,1.63,4000,0
+RAVE.US,D,20030421,000000,1.75,1.76,1.7,1.76,3300,0
+RAVE.US,D,20030422,000000,1.72,1.72,1.69,1.69,7500,0
+RAVE.US,D,20030423,000000,1.69,1.69,1.69,1.69,1900,0
+RAVE.US,D,20030424,000000,1.69,1.69,1.55,1.55,1000,0
+RAVE.US,D,20030425,000000,1.62,1.75,1.62,1.75,6100,0
+RAVE.US,D,20030428,000000,1.75,1.76,1.66,1.76,800,0
+RAVE.US,D,20030429,000000,1.68,1.68,1.55,1.55,2400,0
+RAVE.US,D,20030430,000000,1.68,1.68,1.68,1.68,500,0
+RAVE.US,D,20030501,000000,1.83,1.83,1.8,1.8,4300,0
+RAVE.US,D,20030502,000000,1.8,1.85,1.8,1.8,24300,0
+RAVE.US,D,20030505,000000,1.64,1.64,1.64,1.64,100,0
+RAVE.US,D,20030506,000000,1.64,1.64,1.63,1.63,2500,0
+RAVE.US,D,20030507,000000,1.85,1.85,1.78,1.8,7500,0
+RAVE.US,D,20030508,000000,1.75,1.75,1.75,1.75,6100,0
+RAVE.US,D,20030509,000000,1.84,1.84,1.84,1.84,2000,0
+RAVE.US,D,20030512,000000,1.75,1.75,1.75,1.75,2600,0
+RAVE.US,D,20030513,000000,1.75,1.75,1.75,1.75,38800,0
+RAVE.US,D,20030514,000000,1.7,1.72,1.7,1.71,16400,0
+RAVE.US,D,20030515,000000,1.71,1.71,1.71,1.71,100,0
+RAVE.US,D,20030516,000000,1.85,1.88,1.85,1.88,2200,0
+RAVE.US,D,20030519,000000,1.91,1.91,1.83,1.83,300,0
+RAVE.US,D,20030520,000000,1.75,1.75,1.75,1.75,3600,0
+RAVE.US,D,20030521,000000,1.75,1.75,1.75,1.75,11900,0
+RAVE.US,D,20030522,000000,1.8,1.8,1.75,1.75,2600,0
+RAVE.US,D,20030523,000000,1.83,1.83,1.83,1.83,800,0
+RAVE.US,D,20030527,000000,1.75,1.75,1.75,1.75,2000,0
+RAVE.US,D,20030529,000000,1.83,1.83,1.8,1.8,4100,0
+RAVE.US,D,20030530,000000,1.93,1.93,1.85,1.86,3800,0
+RAVE.US,D,20030602,000000,1.86,1.92,1.75,1.92,1200,0
+RAVE.US,D,20030603,000000,1.77,1.94,1.77,1.94,2100,0
+RAVE.US,D,20030604,000000,2,2,1.81,1.81,7000,0
+RAVE.US,D,20030605,000000,1.8,1.83,1.8,1.83,4000,0
+RAVE.US,D,20030606,000000,1.8,1.86,1.8,1.86,13200,0
+RAVE.US,D,20030609,000000,1.9,1.91,1.9,1.91,3100,0
+RAVE.US,D,20030610,000000,1.96,2.05,1.96,2.05,8400,0
+RAVE.US,D,20030611,000000,2.05,2.05,1.93,1.99,2500,0
+RAVE.US,D,20030612,000000,2,2.01,2,2.01,7100,0
+RAVE.US,D,20030613,000000,2.02,2.05,1.88,1.88,8300,0
+RAVE.US,D,20030617,000000,1.93,1.93,1.93,1.93,1400,0
+RAVE.US,D,20030618,000000,1.83,1.83,1.83,1.83,1100,0
+RAVE.US,D,20030619,000000,1.93,2.1,1.93,2,37400,0
+RAVE.US,D,20030620,000000,1.99,2.05,1.99,2.03,18400,0
+RAVE.US,D,20030623,000000,2.02,2.02,1.94,1.94,8900,0
+RAVE.US,D,20030624,000000,2.15,2.15,2,2.03,21400,0
+RAVE.US,D,20030626,000000,2.05,2.24,2.03,2.1,7500,0
+RAVE.US,D,20030627,000000,2,2.15,2,2.15,24900,0
+RAVE.US,D,20030630,000000,1.98,2.02,1.98,2.02,11600,0
+RAVE.US,D,20030701,000000,2.04,2.19,2.03,2.19,4700,0
+RAVE.US,D,20030702,000000,2.05,2.05,2.05,2.05,300,0
+RAVE.US,D,20030707,000000,2.04,2.09,2.04,2.06,30500,0
+RAVE.US,D,20030708,000000,2.06,2.07,2.06,2.06,16400,0
+RAVE.US,D,20030709,000000,1.8,2.07,1.8,2.05,35200,0
+RAVE.US,D,20030710,000000,2.09,2.1,2.09,2.1,1500,0
+RAVE.US,D,20030714,000000,2.05,2.1,2.05,2.1,3900,0
+RAVE.US,D,20030715,000000,2.06,2.06,2.06,2.06,2600,0
+RAVE.US,D,20030716,000000,1.96,2.2,1.95,2.2,7900,0
+RAVE.US,D,20030717,000000,2.15,2.15,2.15,2.15,200,0
+RAVE.US,D,20030718,000000,2.15,2.3,2.15,2.3,9000,0
+RAVE.US,D,20030721,000000,2.29,2.3,2.29,2.3,3000,0
+RAVE.US,D,20030722,000000,2.38,2.5,2.3,2.31,9100,0
+RAVE.US,D,20030723,000000,2.15,2.25,2.15,2.25,21600,0
+RAVE.US,D,20030725,000000,2.25,2.31,2.25,2.31,3000,0
+RAVE.US,D,20030728,000000,2.2,2.29,2.19,2.29,6200,0
+RAVE.US,D,20030729,000000,2.25,2.31,2.25,2.31,1500,0
+RAVE.US,D,20030730,000000,2.24,2.28,2.24,2.28,31600,0
+RAVE.US,D,20030731,000000,2.26,2.27,2.26,2.26,23400,0
+RAVE.US,D,20030801,000000,2.23,2.26,2.22,2.26,9700,0
+RAVE.US,D,20030804,000000,2.26,2.28,2.22,2.24,10300,0
+RAVE.US,D,20030805,000000,2.24,2.26,2.24,2.24,26000,0
+RAVE.US,D,20030806,000000,2.25,2.25,2.25,2.25,1000,0
+RAVE.US,D,20030807,000000,2.25,2.25,2.23,2.23,7300,0
+RAVE.US,D,20030808,000000,2.3,2.3,2.25,2.25,4100,0
+RAVE.US,D,20030811,000000,2.23,2.28,2.23,2.28,200,0
+RAVE.US,D,20030812,000000,2.23,2.28,2.22,2.28,9600,0
+RAVE.US,D,20030813,000000,2.29,2.3,2.22,2.22,1300,0
+RAVE.US,D,20030814,000000,2.31,2.36,2.2,2.3,7700,0
+RAVE.US,D,20030815,000000,2.35,2.35,2.21,2.21,9800,0
+RAVE.US,D,20030818,000000,2.25,2.25,2.24,2.24,800,0
+RAVE.US,D,20030819,000000,2.24,2.24,2.24,2.24,300,0
+RAVE.US,D,20030820,000000,2.22,2.22,2.22,2.22,100,0
+RAVE.US,D,20030821,000000,2.22,2.25,2.22,2.25,8200,0
+RAVE.US,D,20030822,000000,2.22,2.24,2.22,2.23,4000,0
+RAVE.US,D,20030825,000000,2.2,2.29,2.2,2.24,7900,0
+RAVE.US,D,20030827,000000,2.28,2.42,2.26,2.3,17700,0
+RAVE.US,D,20030828,000000,2.35,2.47,2.35,2.4,20400,0
+RAVE.US,D,20030829,000000,2.4,2.5,2.4,2.5,16400,0
+RAVE.US,D,20030902,000000,2.49,2.49,2.4,2.4,3800,0
+RAVE.US,D,20030903,000000,2.49,2.49,2.48,2.48,5000,0
+RAVE.US,D,20030904,000000,2.44,2.45,2.41,2.41,2800,0
+RAVE.US,D,20030905,000000,2.5,2.5,2.45,2.5,22000,0
+RAVE.US,D,20030908,000000,2.5,2.5,2.5,2.5,1200,0
+RAVE.US,D,20030909,000000,2.5,2.61,2.45,2.61,20700,0
+RAVE.US,D,20030910,000000,2.62,2.62,2.6,2.62,500,0
+RAVE.US,D,20030911,000000,2.51,2.51,2.49,2.49,5700,0
+RAVE.US,D,20030915,000000,2.5,2.52,2.49,2.52,1100,0
+RAVE.US,D,20030916,000000,2.55,2.57,2.2,2.57,10400,0
+RAVE.US,D,20030917,000000,2.41,2.46,2.38,2.46,4000,0
+RAVE.US,D,20030918,000000,2.48,2.5,2.48,2.5,500,0
+RAVE.US,D,20030922,000000,2.5,2.66,2.44,2.62,6900,0
+RAVE.US,D,20030923,000000,2.64,3.95,2.64,2.82,39100,0
+RAVE.US,D,20030924,000000,2.95,3.05,2.76,2.94,15800,0
+RAVE.US,D,20030925,000000,3,3,2.77,2.77,9800,0
+RAVE.US,D,20030926,000000,2.92,2.95,2.73,2.85,16300,0
+RAVE.US,D,20030929,000000,2.85,2.85,2.74,2.74,6700,0
+RAVE.US,D,20030930,000000,2.73,2.75,2.73,2.74,18100,0
+RAVE.US,D,20031001,000000,2.75,2.79,2.74,2.75,6500,0
+RAVE.US,D,20031002,000000,2.74,2.77,2.73,2.74,5400,0
+RAVE.US,D,20031003,000000,2.75,2.77,2.75,2.75,16700,0
+RAVE.US,D,20031006,000000,2.73,2.73,2.73,2.73,600,0
+RAVE.US,D,20031007,000000,2.77,2.77,2.72,2.72,32600,0
+RAVE.US,D,20031008,000000,2.68,2.78,2.68,2.7,4300,0
+RAVE.US,D,20031009,000000,2.75,2.83,2.7,2.75,29600,0
+RAVE.US,D,20031010,000000,2.75,2.75,2.75,2.75,4200,0
+RAVE.US,D,20031013,000000,2.7,2.7,2.7,2.7,12700,0
+RAVE.US,D,20031014,000000,2.73,2.75,2.68,2.75,17000,0
+RAVE.US,D,20031015,000000,2.74,2.75,2.74,2.75,2300,0
+RAVE.US,D,20031016,000000,2.7,2.8,2.7,2.8,9400,0
+RAVE.US,D,20031017,000000,2.74,2.74,2.7,2.7,10200,0
+RAVE.US,D,20031020,000000,2.7,2.74,2.7,2.74,800,0
+RAVE.US,D,20031022,000000,2.7,2.73,2.7,2.7,1500,0
+RAVE.US,D,20031023,000000,2.75,2.8,2.75,2.75,4200,0
+RAVE.US,D,20031024,000000,2.75,2.8,2.69,2.69,13600,0
+RAVE.US,D,20031027,000000,2.65,2.68,2.53,2.68,5600,0
+RAVE.US,D,20031028,000000,2.61,2.65,2.61,2.65,400,0
+RAVE.US,D,20031029,000000,2.59,2.6,2.59,2.6,5700,0
+RAVE.US,D,20031030,000000,2.58,2.59,2.51,2.52,5300,0
+RAVE.US,D,20031031,000000,2.58,2.67,2.51,2.67,3800,0
+RAVE.US,D,20031103,000000,2.5,2.78,2.5,2.66,6300,0
+RAVE.US,D,20031104,000000,2.74,2.8,2.74,2.78,8000,0
+RAVE.US,D,20031105,000000,2.8,2.91,2.75,2.82,10000,0
+RAVE.US,D,20031106,000000,2.85,2.85,2.8,2.85,1300,0
+RAVE.US,D,20031107,000000,2.8,2.82,2.75,2.76,5800,0
+RAVE.US,D,20031110,000000,2.77,3,2.75,2.93,9800,0
+RAVE.US,D,20031111,000000,2.9,2.9,2.83,2.9,3200,0
+RAVE.US,D,20031112,000000,2.92,2.98,2.88,2.89,9800,0
+RAVE.US,D,20031113,000000,2.95,2.95,2.84,2.84,8500,0
+RAVE.US,D,20031114,000000,2.76,2.95,2.76,2.88,7500,0
+RAVE.US,D,20031117,000000,2.81,2.81,2.81,2.81,2500,0
+RAVE.US,D,20031118,000000,2.82,2.83,2.82,2.82,5200,0
+RAVE.US,D,20031119,000000,2.82,2.82,2.82,2.82,300,0
+RAVE.US,D,20031120,000000,2.82,2.82,2.75,2.76,1700,0
+RAVE.US,D,20031124,000000,2.7,3,2.7,2.98,20100,0
+RAVE.US,D,20031125,000000,3,3,2.9,2.98,6000,0
+RAVE.US,D,20031126,000000,2.85,3,2.8,2.99,22300,0
+RAVE.US,D,20031128,000000,3,3,3,3,100,0
+RAVE.US,D,20031201,000000,3,3,2.82,3,2800,0
+RAVE.US,D,20031202,000000,2.83,3.06,2.83,3.01,4000,0
+RAVE.US,D,20031203,000000,3.02,3.02,2.96,2.96,500,0
+RAVE.US,D,20031204,000000,2.88,3.02,2.88,3.02,2500,0
+RAVE.US,D,20031205,000000,3,3,3,3,1800,0
+RAVE.US,D,20031208,000000,3,3,2.85,2.95,2700,0
+RAVE.US,D,20031209,000000,3,3,2.95,3,1100,0
+RAVE.US,D,20031210,000000,2.86,3.01,2.86,2.95,3000,0
+RAVE.US,D,20031211,000000,2.95,2.95,2.86,2.9,2500,0
+RAVE.US,D,20031212,000000,3.02,3.02,2.84,2.84,600,0
+RAVE.US,D,20031215,000000,3,3.05,2.83,2.85,7200,0
+RAVE.US,D,20031216,000000,2.9,3.02,2.83,2.84,7600,0
+RAVE.US,D,20031218,000000,2.9,2.97,2.9,2.97,4900,0
+RAVE.US,D,20031219,000000,2.94,2.98,2.87,2.98,5500,0
+RAVE.US,D,20031222,000000,2.98,2.99,2.88,2.88,7200,0
+RAVE.US,D,20031223,000000,2.94,2.94,2.89,2.89,700,0
+RAVE.US,D,20031226,000000,2.93,2.93,2.92,2.92,6100,0
+RAVE.US,D,20031229,000000,2.95,2.97,2.9,2.97,5500,0
+RAVE.US,D,20031230,000000,2.97,2.97,2.85,2.97,2500,0
+RAVE.US,D,20031231,000000,2.97,2.97,2.97,2.97,100,0
+RAVE.US,D,20040102,000000,2.97,2.97,2.88,2.97,2500,0
+RAVE.US,D,20040105,000000,2.97,2.97,2.97,2.97,2000,0
+RAVE.US,D,20040106,000000,2.97,3.04,2.97,2.98,9600,0
+RAVE.US,D,20040107,000000,2.87,3,2.87,3,2200,0
+RAVE.US,D,20040108,000000,2.97,2.97,2.95,2.95,4200,0
+RAVE.US,D,20040109,000000,2.91,2.98,2.9,2.98,5300,0
+RAVE.US,D,20040112,000000,2.95,3.04,2.9,2.9,5500,0
+RAVE.US,D,20040113,000000,2.89,3.07,2.88,2.97,20800,0
+RAVE.US,D,20040114,000000,3.04,3.04,2.98,3.02,16000,0
+RAVE.US,D,20040115,000000,3.04,3.04,3,3.02,3000,0
+RAVE.US,D,20040116,000000,3.01,3.02,3,3,7200,0
+RAVE.US,D,20040120,000000,2.98,3.02,2.98,3,5300,0
+RAVE.US,D,20040121,000000,3.04,3.04,2.85,2.89,18800,0
+RAVE.US,D,20040122,000000,3.04,3.04,2.91,2.91,2800,0
+RAVE.US,D,20040123,000000,3.01,3.01,2.9,2.99,8800,0
+RAVE.US,D,20040126,000000,2.9,3.01,2.9,3,3900,0
+RAVE.US,D,20040127,000000,2.88,3,2.85,2.87,8100,0
+RAVE.US,D,20040128,000000,2.86,2.87,2.85,2.87,4400,0
+RAVE.US,D,20040129,000000,2.86,2.87,2.84,2.84,7700,0
+RAVE.US,D,20040130,000000,2.82,2.82,2.81,2.81,1700,0
+RAVE.US,D,20040202,000000,2.8,2.95,2.8,2.86,2800,0
+RAVE.US,D,20040203,000000,2.8,2.87,2.8,2.85,2600,0
+RAVE.US,D,20040204,000000,2.85,2.93,2.85,2.93,5900,0
+RAVE.US,D,20040205,000000,2.94,3,2.9,2.94,17600,0
+RAVE.US,D,20040206,000000,2.94,2.94,2.94,2.94,1200,0
+RAVE.US,D,20040209,000000,2.9,2.92,2.75,2.8,21400,0
+RAVE.US,D,20040210,000000,2.71,2.87,2.7,2.85,15600,0
+RAVE.US,D,20040211,000000,2.84,3.05,2.84,3,26300,0
+RAVE.US,D,20040212,000000,3,3.05,2.96,2.98,31100,0
+RAVE.US,D,20040213,000000,3.04,3.04,2.97,2.97,4600,0
+RAVE.US,D,20040217,000000,3.03,3.03,2.87,2.91,2200,0
+RAVE.US,D,20040218,000000,2.87,2.94,2.85,2.94,12400,0
+RAVE.US,D,20040219,000000,2.92,2.94,2.86,2.93,13400,0
+RAVE.US,D,20040220,000000,2.95,2.95,2.95,2.95,200,0
+RAVE.US,D,20040223,000000,2.93,2.93,2.82,2.82,11000,0
+RAVE.US,D,20040224,000000,2.94,2.94,2.87,2.93,4800,0
+RAVE.US,D,20040225,000000,2.94,2.94,2.94,2.94,2800,0
+RAVE.US,D,20040226,000000,3.04,3.04,2.92,3.03,2800,0
+RAVE.US,D,20040227,000000,2.9,3.01,2.9,3,4000,0
+RAVE.US,D,20040301,000000,3,3.03,3,3.03,1400,0
+RAVE.US,D,20040302,000000,3,3.04,3,3,8000,0
+RAVE.US,D,20040303,000000,2.89,2.98,2.89,2.98,600,0
+RAVE.US,D,20040304,000000,3.05,3.05,2.95,2.95,7800,0
+RAVE.US,D,20040305,000000,3,3.04,3,3,8000,0
+RAVE.US,D,20040308,000000,2.9,2.98,2.9,2.9,2500,0
+RAVE.US,D,20040309,000000,3,3,3,3,200,0
+RAVE.US,D,20040310,000000,2.89,2.98,2.89,2.97,2400,0
+RAVE.US,D,20040311,000000,2.92,2.92,2.85,2.85,300,0
+RAVE.US,D,20040312,000000,2.95,3.05,2.95,3.05,2100,0
+RAVE.US,D,20040315,000000,3,3,2.99,2.99,5400,0
+RAVE.US,D,20040316,000000,2.99,2.99,2.99,2.99,400,0
+RAVE.US,D,20040317,000000,2.99,3,2.96,2.97,10800,0
+RAVE.US,D,20040318,000000,2.97,2.97,2.97,2.97,200,0
+RAVE.US,D,20040319,000000,2.85,2.99,2.85,2.9,8600,0
+RAVE.US,D,20040322,000000,2.95,3.04,2.75,2.78,14000,0
+RAVE.US,D,20040323,000000,2.99,3.01,2.76,2.99,19300,0
+RAVE.US,D,20040324,000000,2.96,2.99,2.77,2.91,4700,0
+RAVE.US,D,20040325,000000,3.03,3.05,2.9,2.92,7700,0
+RAVE.US,D,20040326,000000,3.01,3.01,3.01,3.01,200,0
+RAVE.US,D,20040329,000000,3.09,3.09,2.99,3.01,14800,0
+RAVE.US,D,20040330,000000,3.01,3.01,2.75,3,4000,0
+RAVE.US,D,20040331,000000,2.88,3.01,2.87,3.01,4000,0
+RAVE.US,D,20040401,000000,2.92,2.95,2.9,2.95,36900,0
+RAVE.US,D,20040402,000000,2.88,2.94,2.88,2.94,700,0
+RAVE.US,D,20040405,000000,2.92,2.96,2.9,2.95,1400,0
+RAVE.US,D,20040406,000000,2.96,2.96,2.96,2.96,400,0
+RAVE.US,D,20040407,000000,2.75,3.03,2.75,2.96,6900,0
+RAVE.US,D,20040408,000000,2.95,3,2.78,3,2400,0
+RAVE.US,D,20040412,000000,2.75,3.01,2.75,3,7900,0
+RAVE.US,D,20040413,000000,2.9,2.93,2.75,2.93,2200,0
+RAVE.US,D,20040414,000000,2.89,2.9,2.89,2.9,3500,0
+RAVE.US,D,20040415,000000,2.86,2.86,2.81,2.81,1200,0
+RAVE.US,D,20040416,000000,2.82,2.92,2.82,2.9,4200,0
+RAVE.US,D,20040419,000000,2.88,2.9,2.88,2.89,2300,0
+RAVE.US,D,20040420,000000,2.82,2.99,2.8,2.94,1700,0
+RAVE.US,D,20040421,000000,2.78,2.78,2.76,2.76,1400,0
+RAVE.US,D,20040422,000000,2.81,2.85,2.77,2.77,3300,0
+RAVE.US,D,20040423,000000,2.89,2.89,2.75,2.85,4500,0
+RAVE.US,D,20040426,000000,2.94,2.94,2.94,2.94,300,0
+RAVE.US,D,20040427,000000,2.91,2.99,2.81,2.87,7000,0
+RAVE.US,D,20040428,000000,2.83,2.83,2.8,2.81,500,0
+RAVE.US,D,20040429,000000,2.79,2.9,2.77,2.9,3200,0
+RAVE.US,D,20040430,000000,2.85,2.85,2.83,2.84,500,0
+RAVE.US,D,20040503,000000,2.77,2.8,2.76,2.76,3200,0
+RAVE.US,D,20040504,000000,2.82,2.85,2.82,2.85,2500,0
+RAVE.US,D,20040505,000000,2.76,2.86,2.76,2.77,600,0
+RAVE.US,D,20040506,000000,2.76,2.9,2.75,2.9,8800,0
+RAVE.US,D,20040507,000000,2.85,2.94,2.83,2.85,13900,0
+RAVE.US,D,20040510,000000,2.76,2.93,2.75,2.76,49500,0
+RAVE.US,D,20040511,000000,2.87,2.92,2.77,2.92,6000,0
+RAVE.US,D,20040512,000000,2.85,2.86,2.75,2.82,6800,0
+RAVE.US,D,20040513,000000,2.71,2.89,2.71,2.8,2500,0
+RAVE.US,D,20040517,000000,2.75,2.87,2.75,2.87,2200,0
+RAVE.US,D,20040518,000000,2.8,2.86,2.7,2.75,11500,0
+RAVE.US,D,20040519,000000,2.74,2.74,2.74,2.74,500,0
+RAVE.US,D,20040520,000000,2.78,2.78,2.77,2.77,2000,0
+RAVE.US,D,20040524,000000,2.75,2.75,2.75,2.75,2300,0
+RAVE.US,D,20040525,000000,2.75,2.78,2.75,2.78,3700,0
+RAVE.US,D,20040526,000000,2.84,2.91,2.84,2.91,2700,0
+RAVE.US,D,20040527,000000,2.91,2.96,2.9,2.91,8100,0
+RAVE.US,D,20040528,000000,2.85,2.97,2.75,2.97,3100,0
+RAVE.US,D,20040601,000000,2.8,2.92,2.79,2.92,3400,0
+RAVE.US,D,20040602,000000,2.9,2.93,2.8,2.92,2300,0
+RAVE.US,D,20040603,000000,2.7,2.82,2.7,2.75,18100,0
+RAVE.US,D,20040604,000000,2.75,2.83,2.61,2.62,21500,0
+RAVE.US,D,20040607,000000,2.6,2.66,2.6,2.61,47400,0
+RAVE.US,D,20040608,000000,2.6,2.66,2.6,2.65,10100,0
+RAVE.US,D,20040609,000000,2.79,2.8,2.62,2.62,12500,0
+RAVE.US,D,20040610,000000,2.65,2.65,2.6,2.65,14900,0
+RAVE.US,D,20040614,000000,2.8,2.81,2.58,2.81,6800,0
+RAVE.US,D,20040615,000000,2.87,2.87,2.61,2.63,7300,0
+RAVE.US,D,20040616,000000,2.71,2.79,2.67,2.79,9700,0
+RAVE.US,D,20040617,000000,2.79,2.83,2.75,2.83,13000,0
+RAVE.US,D,20040618,000000,2.84,2.87,2.79,2.86,1100,0
+RAVE.US,D,20040621,000000,2.86,2.86,2.71,2.78,12300,0
+RAVE.US,D,20040622,000000,2.8,2.81,2.7,2.8,66200,0
+RAVE.US,D,20040623,000000,2.76,2.8,2.75,2.76,10400,0
+RAVE.US,D,20040624,000000,2.8,2.83,2.78,2.78,12500,0
+RAVE.US,D,20040625,000000,2.77,2.82,2.75,2.82,9200,0
+RAVE.US,D,20040628,000000,2.75,2.84,2.75,2.84,6000,0
+RAVE.US,D,20040629,000000,2.8,2.95,2.8,2.95,10000,0
+RAVE.US,D,20040630,000000,2.85,2.95,2.85,2.88,5600,0
+RAVE.US,D,20040701,000000,2.85,2.95,2.85,2.95,7300,0
+RAVE.US,D,20040702,000000,2.86,2.86,2.72,2.85,14500,0
+RAVE.US,D,20040706,000000,2.85,2.86,2.75,2.85,6000,0
+RAVE.US,D,20040707,000000,2.86,2.88,2.71,2.86,6800,0
+RAVE.US,D,20040708,000000,2.75,2.9,2.7,2.9,8100,0
+RAVE.US,D,20040709,000000,2.76,2.76,2.75,2.75,1700,0
+RAVE.US,D,20040712,000000,2.76,2.76,2.6,2.69,15000,0
+RAVE.US,D,20040713,000000,2.67,2.84,2.56,2.64,16200,0
+RAVE.US,D,20040714,000000,2.62,2.9,2.62,2.9,4400,0
+RAVE.US,D,20040715,000000,2.86,2.9,2.86,2.9,3700,0
+RAVE.US,D,20040716,000000,2.75,2.81,2.71,2.72,4700,0
+RAVE.US,D,20040719,000000,2.72,2.78,2.69,2.77,3600,0
+RAVE.US,D,20040720,000000,2.7,2.77,2.7,2.71,3900,0
+RAVE.US,D,20040721,000000,2.78,2.78,2.7,2.7,3200,0
+RAVE.US,D,20040726,000000,2.7,2.7,2.47,2.68,6300,0
+RAVE.US,D,20040727,000000,2.51,2.74,2.51,2.73,2400,0
+RAVE.US,D,20040729,000000,2.71,2.76,2.71,2.76,200,0
+RAVE.US,D,20040730,000000,2.81,2.84,2.81,2.84,1100,0
+RAVE.US,D,20040802,000000,2.56,2.83,2.45,2.82,12400,0
+RAVE.US,D,20040803,000000,2.64,2.64,2.61,2.61,600,0
+RAVE.US,D,20040804,000000,2.87,2.87,2.76,2.76,2100,0
+RAVE.US,D,20040805,000000,2.87,2.87,2.87,2.87,100,0
+RAVE.US,D,20040809,000000,2.74,2.84,2.5,2.55,13700,0
+RAVE.US,D,20040810,000000,2.55,2.56,2.55,2.55,2000,0
+RAVE.US,D,20040811,000000,2.64,2.76,2.64,2.65,1600,0
+RAVE.US,D,20040812,000000,2.55,2.55,2.55,2.55,300,0
+RAVE.US,D,20040813,000000,2.55,2.6,2.55,2.6,2800,0
+RAVE.US,D,20040816,000000,2.68,2.68,2.68,2.68,600,0
+RAVE.US,D,20040817,000000,2.6,2.84,2.39,2.84,2500,0
+RAVE.US,D,20040818,000000,2.51,2.76,2.5,2.76,13900,0
+RAVE.US,D,20040819,000000,2.66,2.75,2.66,2.75,4700,0
+RAVE.US,D,20040820,000000,2.7,2.7,2.7,2.7,700,0
+RAVE.US,D,20040823,000000,2.75,2.75,2.75,2.75,5000,0
+RAVE.US,D,20040824,000000,2.75,2.75,2.7,2.7,4200,0
+RAVE.US,D,20040825,000000,2.79,2.9,2.75,2.8,32600,0
+RAVE.US,D,20040826,000000,2.61,2.88,2.6,2.88,3100,0
+RAVE.US,D,20040827,000000,2.89,2.95,2.89,2.9,24800,0
+RAVE.US,D,20040830,000000,2.9,2.93,2.88,2.93,22900,0
+RAVE.US,D,20040831,000000,2.93,2.94,2.93,2.94,1100,0
+RAVE.US,D,20040901,000000,2.96,2.97,2.96,2.97,1700,0
+RAVE.US,D,20040902,000000,2.87,2.87,2.87,2.87,600,0
+RAVE.US,D,20040903,000000,2.87,2.95,2.87,2.95,13100,0
+RAVE.US,D,20040907,000000,2.65,2.96,2.65,2.96,1600,0
+RAVE.US,D,20040908,000000,2.94,3.01,2.94,3.01,25400,0
+RAVE.US,D,20040909,000000,3,3.01,3,3.01,74300,0
+RAVE.US,D,20040910,000000,2.86,3.15,2.86,3.13,1000,0
+RAVE.US,D,20040913,000000,3.15,3.15,2.95,2.95,1500,0
+RAVE.US,D,20040914,000000,2.96,3.12,2.96,3.04,4400,0
+RAVE.US,D,20040915,000000,3.02,3.13,3,3.11,11300,0
+RAVE.US,D,20040916,000000,3,3,3,3,700,0
+RAVE.US,D,20040917,000000,2.94,3.05,2.94,3.05,700,0
+RAVE.US,D,20040920,000000,2.96,3.1,2.95,3.1,4800,0
+RAVE.US,D,20040921,000000,3.1,3.25,3.1,3.2,24000,0
+RAVE.US,D,20040922,000000,3.01,3.2,2.73,3.16,12400,0
+RAVE.US,D,20040923,000000,3.2,3.2,3.16,3.16,3000,0
+RAVE.US,D,20040924,000000,3.15,3.21,3.15,3.21,2400,0
+RAVE.US,D,20040927,000000,3.16,3.16,3.15,3.15,2000,0
+RAVE.US,D,20040928,000000,3.1,3.1,2.9,3.05,12500,0
+RAVE.US,D,20040929,000000,3.17,3.25,3.11,3.24,7800,0
+RAVE.US,D,20040930,000000,3.25,3.25,3.23,3.25,5700,0
+RAVE.US,D,20041001,000000,3.25,3.25,3.03,3.13,11400,0
+RAVE.US,D,20041004,000000,3.06,3.06,2.89,3,6800,0
+RAVE.US,D,20041005,000000,3.02,3.02,2.96,3,11600,0
+RAVE.US,D,20041006,000000,3,3.03,3,3,14100,0
+RAVE.US,D,20041007,000000,3.01,3.07,3.01,3.04,6700,0
+RAVE.US,D,20041008,000000,2.98,3.05,2.97,3.05,2100,0
+RAVE.US,D,20041011,000000,3.1,3.25,2.85,3.12,6300,0
+RAVE.US,D,20041012,000000,3.02,3.13,3.02,3.13,1100,0
+RAVE.US,D,20041014,000000,3.13,3.17,3.13,3.17,600,0
+RAVE.US,D,20041018,000000,3.18,3.18,2.97,2.97,1500,0
+RAVE.US,D,20041019,000000,3.09,3.25,3.09,3.25,10800,0
+RAVE.US,D,20041020,000000,3.06,3.26,3.06,3.25,7600,0
+RAVE.US,D,20041021,000000,2.78,3.16,2.78,3.1,4700,0
+RAVE.US,D,20041025,000000,3,3,2.81,2.9,39300,0
+RAVE.US,D,20041026,000000,2.9,2.9,2.63,2.9,5700,0
+RAVE.US,D,20041027,000000,2.95,3.02,2.93,2.93,400,0
+RAVE.US,D,20041029,000000,2.85,3.09,2.85,3.02,6400,0
+RAVE.US,D,20041101,000000,2.75,2.93,2.75,2.9,4500,0
+RAVE.US,D,20041102,000000,2.84,2.9,2.84,2.9,1700,0
+RAVE.US,D,20041103,000000,2.9,2.9,2.75,2.85,24000,0
+RAVE.US,D,20041104,000000,2.76,3.18,2.75,3.1,16700,0
+RAVE.US,D,20041105,000000,2.9,3.04,2.9,3.04,2100,0
+RAVE.US,D,20041108,000000,2.85,3.07,2.8,3.07,2900,0
+RAVE.US,D,20041109,000000,3.2,3.2,2.89,2.89,261600,0
+RAVE.US,D,20041110,000000,2.9,2.92,2.9,2.92,5900,0
+RAVE.US,D,20041111,000000,2.89,2.91,2.89,2.89,9500,0
+RAVE.US,D,20041115,000000,3,3.02,2.97,3,5500,0
+RAVE.US,D,20041118,000000,2.95,2.95,2.95,2.95,1000,0
+RAVE.US,D,20041123,000000,2.95,2.95,2.95,2.95,7000,0
+RAVE.US,D,20041124,000000,2.91,2.99,2.83,2.99,2500,0
+RAVE.US,D,20041129,000000,2.89,2.89,2.89,2.89,600,0
+RAVE.US,D,20041130,000000,2.81,2.9,2.81,2.9,5600,0
+RAVE.US,D,20041201,000000,2.97,2.97,2.81,2.86,2700,0
+RAVE.US,D,20041202,000000,2.85,2.85,2.75,2.79,6100,0
+RAVE.US,D,20041203,000000,2.75,2.75,2.75,2.75,4300,0
+RAVE.US,D,20041206,000000,2.85,2.88,2.84,2.85,65700,0
+RAVE.US,D,20041207,000000,2.85,2.86,2.78,2.84,13100,0
+RAVE.US,D,20041208,000000,2.75,2.77,2.75,2.77,3500,0
+RAVE.US,D,20041209,000000,2.78,2.78,2.78,2.78,500,0
+RAVE.US,D,20041213,000000,2.78,2.89,2.78,2.89,7400,0
+RAVE.US,D,20041215,000000,2.79,2.85,2.66,2.79,16000,0
+RAVE.US,D,20041216,000000,2.8,2.9,2.8,2.9,23000,0
+RAVE.US,D,20041217,000000,2.98,2.98,2.82,2.83,3900,0
+RAVE.US,D,20041220,000000,2.82,2.82,2.82,2.82,2000,0
+RAVE.US,D,20041221,000000,2.9,2.9,2.82,2.85,4900,0
+RAVE.US,D,20041222,000000,2.89,2.89,2.85,2.85,4200,0
+RAVE.US,D,20041223,000000,2.82,2.89,2.82,2.88,4600,0
+RAVE.US,D,20041227,000000,2.87,2.9,2.87,2.9,4500,0
+RAVE.US,D,20041228,000000,2.9,2.9,2.66,2.79,36600,0
+RAVE.US,D,20041229,000000,2.89,2.89,2.77,2.77,29000,0
+RAVE.US,D,20041230,000000,2.65,2.92,2.65,2.92,24100,0
+RAVE.US,D,20041231,000000,2.95,2.95,2.82,2.85,24200,0
+RAVE.US,D,20050103,000000,2.95,2.95,2.86,2.86,400,0
+RAVE.US,D,20050104,000000,2.85,2.85,2.82,2.82,2100,0
+RAVE.US,D,20050105,000000,2.85,2.85,2.84,2.84,2500,0
+RAVE.US,D,20050106,000000,2.89,2.89,2.86,2.86,1200,0
+RAVE.US,D,20050107,000000,2.9,2.9,2.88,2.88,9500,0
+RAVE.US,D,20050110,000000,2.88,2.88,2.8,2.85,19800,0
+RAVE.US,D,20050111,000000,2.87,2.89,2.87,2.88,9700,0
+RAVE.US,D,20050112,000000,2.88,2.91,2.88,2.89,900,0
+RAVE.US,D,20050113,000000,2.89,2.9,2.89,2.9,8300,0
+RAVE.US,D,20050118,000000,2.9,2.94,2.9,2.9,11200,0
+RAVE.US,D,20050119,000000,2.91,2.93,2.8,2.93,17800,0
+RAVE.US,D,20050121,000000,2.91,2.91,2.9,2.9,1000,0
+RAVE.US,D,20050124,000000,2.93,2.94,2.26,2.79,23800,0
+RAVE.US,D,20050125,000000,2.81,2.95,2.8,2.95,21300,0
+RAVE.US,D,20050126,000000,2.9,2.95,2.9,2.95,4600,0
+RAVE.US,D,20050127,000000,2.92,2.92,2.9,2.9,6700,0
+RAVE.US,D,20050128,000000,2.93,2.95,2.9,2.95,3800,0
+RAVE.US,D,20050131,000000,2.95,2.95,2.95,2.95,6300,0
+RAVE.US,D,20050201,000000,2.93,2.93,2.93,2.93,100,0
+RAVE.US,D,20050202,000000,2.95,2.95,2.92,2.95,8300,0
+RAVE.US,D,20050203,000000,2.93,2.93,2.73,2.9,9600,0
+RAVE.US,D,20050204,000000,2.95,2.95,2.95,2.95,300,0
+RAVE.US,D,20050208,000000,2.92,2.92,2.92,2.92,100,0
+RAVE.US,D,20050209,000000,2.9,2.9,2.9,2.9,9300,0
+RAVE.US,D,20050210,000000,2.82,2.85,2.73,2.73,5100,0
+RAVE.US,D,20050211,000000,2.79,2.79,2.74,2.75,2100,0
+RAVE.US,D,20050214,000000,2.71,2.72,2.7,2.72,3000,0
+RAVE.US,D,20050215,000000,2.7,2.7,2.6,2.6,600,0
+RAVE.US,D,20050216,000000,2.63,2.63,2.63,2.63,1600,0
+RAVE.US,D,20050217,000000,2.79,2.79,2.64,2.69,11800,0
+RAVE.US,D,20050218,000000,2.66,2.69,2.66,2.69,4800,0
+RAVE.US,D,20050222,000000,2.52,2.68,2.52,2.58,4900,0
+RAVE.US,D,20050223,000000,2.52,2.59,2.52,2.59,1900,0
+RAVE.US,D,20050224,000000,2.59,2.7,2.59,2.66,4400,0
+RAVE.US,D,20050225,000000,2.68,2.72,2.68,2.72,500,0
+RAVE.US,D,20050228,000000,2.74,2.85,2.69,2.85,2400,0
+RAVE.US,D,20050301,000000,2.76,2.76,2.71,2.71,400,0
+RAVE.US,D,20050302,000000,2.73,2.73,2.65,2.69,1300,0
+RAVE.US,D,20050303,000000,2.69,2.69,2.6,2.61,1300,0
+RAVE.US,D,20050307,000000,2.61,2.61,2.55,2.55,12000,0
+RAVE.US,D,20050308,000000,2.59,2.6,2.59,2.6,5300,0
+RAVE.US,D,20050309,000000,2.65,2.65,2.65,2.65,500,0
+RAVE.US,D,20050310,000000,2.6,2.6,2.56,2.56,5500,0
+RAVE.US,D,20050311,000000,2.55,2.59,2.55,2.59,1400,0
+RAVE.US,D,20050314,000000,2.6,2.6,2.58,2.6,1000,0
+RAVE.US,D,20050315,000000,2.57,2.57,2.55,2.56,8700,0
+RAVE.US,D,20050316,000000,2.42,2.52,2.27,2.32,17000,0
+RAVE.US,D,20050317,000000,2.5,2.5,2.46,2.47,1400,0
+RAVE.US,D,20050321,000000,2.46,2.5,2.46,2.5,2500,0
+RAVE.US,D,20050322,000000,2.28,2.32,2.25,2.25,1500,0
+RAVE.US,D,20050323,000000,2.25,2.5,2.25,2.5,4700,0
+RAVE.US,D,20050324,000000,2.26,2.45,2.26,2.45,700,0
+RAVE.US,D,20050328,000000,2.31,2.39,2.31,2.38,900,0
+RAVE.US,D,20050329,000000,2.31,2.39,2.31,2.39,1500,0
+RAVE.US,D,20050330,000000,2.45,2.45,2.45,2.45,100,0
+RAVE.US,D,20050331,000000,2.31,2.5,2.3,2.5,8900,0
+RAVE.US,D,20050401,000000,2.48,2.75,2.48,2.75,27400,0
+RAVE.US,D,20050404,000000,2.69,2.75,2.69,2.75,6400,0
+RAVE.US,D,20050405,000000,2.87,2.99,2.72,2.75,9800,0
+RAVE.US,D,20050406,000000,2.99,2.99,2.73,2.95,3400,0
+RAVE.US,D,20050407,000000,2.97,2.98,2.95,2.95,800,0
+RAVE.US,D,20050408,000000,2.79,3,2.68,3,5800,0
+RAVE.US,D,20050411,000000,3,3,2.9,2.95,8900,0
+RAVE.US,D,20050412,000000,2.89,2.89,2.89,2.89,300,0
+RAVE.US,D,20050413,000000,2.8,2.81,2.8,2.8,1600,0
+RAVE.US,D,20050414,000000,2.8,2.8,2.69,2.69,7000,0
+RAVE.US,D,20050415,000000,2.69,2.7,2.53,2.53,6400,0
+RAVE.US,D,20050418,000000,2.65,2.69,2.65,2.67,1400,0
+RAVE.US,D,20050419,000000,2.6,2.69,2.6,2.6,2300,0
+RAVE.US,D,20050420,000000,2.51,2.51,2.5,2.5,1900,0
+RAVE.US,D,20050421,000000,2.55,2.55,2.55,2.55,100,0
+RAVE.US,D,20050422,000000,2.5,2.57,2.5,2.57,2000,0
+RAVE.US,D,20050426,000000,2.95,2.95,2.69,2.74,5300,0
+RAVE.US,D,20050427,000000,2.8,2.8,2.7,2.7,3000,0
+RAVE.US,D,20050428,000000,2.75,2.75,2.72,2.72,500,0
+RAVE.US,D,20050429,000000,2.6,2.72,2.6,2.72,1200,0
+RAVE.US,D,20050502,000000,2.5,2.5,2.5,2.5,200,0
+RAVE.US,D,20050503,000000,2.65,2.65,2.65,2.65,500,0
+RAVE.US,D,20050504,000000,2.66,2.66,2.66,2.66,1000,0
+RAVE.US,D,20050506,000000,2.72,2.75,2.66,2.66,1200,0
+RAVE.US,D,20050509,000000,2.66,2.66,2.65,2.65,2500,0
+RAVE.US,D,20050511,000000,2.67,2.68,2.67,2.68,1300,0
+RAVE.US,D,20050513,000000,2.79,2.79,2.72,2.72,3100,0
+RAVE.US,D,20050516,000000,2.7,2.75,2.7,2.75,600,0
+RAVE.US,D,20050517,000000,2.69,2.69,2.68,2.69,1300,0
+RAVE.US,D,20050519,000000,2.65,2.65,2.65,2.65,6500,0
+RAVE.US,D,20050520,000000,2.73,2.73,2.65,2.65,900,0
+RAVE.US,D,20050523,000000,2.65,2.65,2.65,2.65,100,0
+RAVE.US,D,20050524,000000,2.75,2.75,2.5,2.65,15600,0
+RAVE.US,D,20050525,000000,2.65,2.65,2.65,2.65,1000,0
+RAVE.US,D,20050527,000000,2.65,2.65,2.65,2.65,200,0
+RAVE.US,D,20050531,000000,2.65,2.65,2.65,2.65,200,0
+RAVE.US,D,20050601,000000,2.65,2.7,2.65,2.7,1400,0
+RAVE.US,D,20050602,000000,2.65,2.68,2.65,2.68,3400,0
+RAVE.US,D,20050607,000000,2.65,2.68,2.65,2.68,1100,0
+RAVE.US,D,20050608,000000,2.75,2.75,2.75,2.75,200,0
+RAVE.US,D,20050610,000000,2.75,2.75,2.65,2.75,13900,0
+RAVE.US,D,20050613,000000,2.65,2.67,2.65,2.65,1500,0
+RAVE.US,D,20050615,000000,2.74,2.75,2.74,2.75,400,0
+RAVE.US,D,20050616,000000,2.66,2.68,2.65,2.65,5700,0
+RAVE.US,D,20050617,000000,2.75,2.75,2.75,2.75,1000,0
+RAVE.US,D,20050620,000000,2.67,2.67,2.67,2.67,500,0
+RAVE.US,D,20050621,000000,2.65,2.73,2.65,2.65,9400,0
+RAVE.US,D,20050622,000000,2.74,2.74,2.73,2.73,300,0
+RAVE.US,D,20050623,000000,2.7,2.75,2.65,2.75,5500,0
+RAVE.US,D,20050624,000000,2.66,2.75,2.66,2.75,4200,0
+RAVE.US,D,20050627,000000,2.66,2.79,2.62,2.74,11400,0
+RAVE.US,D,20050628,000000,2.64,2.67,2.64,2.67,1800,0
+RAVE.US,D,20050629,000000,2.64,2.66,2.64,2.66,6900,0
+RAVE.US,D,20050630,000000,2.53,2.7,2.53,2.7,3700,0
+RAVE.US,D,20050701,000000,2.69,2.69,2.5,2.5,1900,0
+RAVE.US,D,20050705,000000,2.69,2.69,2.65,2.65,1100,0
+RAVE.US,D,20050706,000000,2.69,2.69,2.65,2.65,2100,0
+RAVE.US,D,20050707,000000,2.5,2.5,2.5,2.5,400,0
+RAVE.US,D,20050708,000000,2.5,2.69,2.5,2.55,2900,0
+RAVE.US,D,20050711,000000,2.74,2.74,2.5,2.5,4500,0
+RAVE.US,D,20050712,000000,2.6,2.65,2.59,2.65,4600,0
+RAVE.US,D,20050713,000000,2.65,2.74,2.65,2.65,1600,0
+RAVE.US,D,20050714,000000,2.65,2.65,2.65,2.65,500,0
+RAVE.US,D,20050718,000000,2.7,2.7,2.6,2.64,1600,0
+RAVE.US,D,20050719,000000,2.6,2.64,2.6,2.64,1000,0
+RAVE.US,D,20050720,000000,2.6,2.6,2.55,2.55,2600,0
+RAVE.US,D,20050721,000000,2.65,2.65,2.65,2.65,2000,0
+RAVE.US,D,20050722,000000,2.7,2.7,2.7,2.7,200,0
+RAVE.US,D,20050725,000000,2.7,2.7,2.7,2.7,2000,0
+RAVE.US,D,20050726,000000,2.7,2.7,2.55,2.58,1400,0
+RAVE.US,D,20050727,000000,2.58,2.58,2.58,2.58,300,0
+RAVE.US,D,20050728,000000,2.72,2.72,2.57,2.63,600,0
+RAVE.US,D,20050729,000000,2.74,2.8,2.64,2.69,12800,0
+RAVE.US,D,20050801,000000,2.51,2.65,2.5,2.61,5500,0
+RAVE.US,D,20050802,000000,2.7,2.7,2.59,2.61,11600,0
+RAVE.US,D,20050803,000000,2.7,2.7,2.62,2.65,1200,0
+RAVE.US,D,20050804,000000,2.63,2.65,2.6,2.6,4100,0
+RAVE.US,D,20050805,000000,2.67,2.7,2.55,2.55,1800,0
+RAVE.US,D,20050808,000000,2.51,2.7,2.5,2.55,14900,0
+RAVE.US,D,20050809,000000,2.5,2.5,2.5,2.5,26900,0
+RAVE.US,D,20050810,000000,2.5,2.5,2.5,2.5,7600,0
+RAVE.US,D,20050811,000000,2.5,2.51,2.49,2.51,9300,0
+RAVE.US,D,20050812,000000,2.51,2.55,2.48,2.5,35100,0
+RAVE.US,D,20050815,000000,2.5,2.55,2.5,2.55,104000,0
+RAVE.US,D,20050816,000000,2.6,2.62,2.6,2.62,3500,0
+RAVE.US,D,20050817,000000,2.62,2.74,2.62,2.7,41900,0
+RAVE.US,D,20050818,000000,2.69,2.69,2.5,2.65,9900,0
+RAVE.US,D,20050819,000000,2.52,2.55,2.51,2.51,10900,0
+RAVE.US,D,20050822,000000,2.61,2.61,2.55,2.55,3100,0
+RAVE.US,D,20050823,000000,2.7,2.7,2.55,2.63,3900,0
+RAVE.US,D,20050824,000000,2.36,2.64,2.36,2.55,12500,0
+RAVE.US,D,20050825,000000,2.62,2.74,2.56,2.68,25300,0
+RAVE.US,D,20050826,000000,2.7,2.78,2.68,2.78,2500,0
+RAVE.US,D,20050829,000000,2.8,2.8,2.7,2.7,5200,0
+RAVE.US,D,20050830,000000,2.68,2.75,2.68,2.75,2500,0
+RAVE.US,D,20050831,000000,2.77,2.78,2.75,2.75,14800,0
+RAVE.US,D,20050901,000000,2.75,2.75,2.6,2.68,59400,0
+RAVE.US,D,20050902,000000,2.56,2.84,2.5,2.84,25800,0
+RAVE.US,D,20050906,000000,2.78,2.78,2.67,2.67,500,0
+RAVE.US,D,20050908,000000,2.74,2.74,2.7,2.74,1700,0
+RAVE.US,D,20050909,000000,2.8,2.9,2.8,2.9,6700,0
+RAVE.US,D,20050912,000000,2.9,2.98,2.77,2.83,9600,0
+RAVE.US,D,20050913,000000,2.96,2.97,2.85,2.97,3500,0
+RAVE.US,D,20050914,000000,2.75,2.97,2.75,2.94,8900,0
+RAVE.US,D,20050915,000000,2.81,2.86,2.8,2.85,5200,0
+RAVE.US,D,20050916,000000,2.8,2.8,2.8,2.8,3100,0
+RAVE.US,D,20050920,000000,2.77,2.77,2.77,2.77,200,0
+RAVE.US,D,20050923,000000,2.8,2.8,2.8,2.8,2800,0
+RAVE.US,D,20050926,000000,2.8,2.8,2.77,2.77,9400,0
+RAVE.US,D,20050927,000000,2.78,2.78,2.75,2.75,8900,0
+RAVE.US,D,20050928,000000,2.74,2.74,2.7,2.72,4100,0
+RAVE.US,D,20050930,000000,2.75,2.75,2.75,2.75,200,0
+RAVE.US,D,20051003,000000,2.7,2.7,2.55,2.55,12000,0
+RAVE.US,D,20051005,000000,2.65,2.65,2.65,2.65,300,0
+RAVE.US,D,20051006,000000,2.69,2.69,2.69,2.69,200,0
+RAVE.US,D,20051011,000000,2.59,2.59,2.47,2.55,15800,0
+RAVE.US,D,20051012,000000,2.6,2.6,2.5,2.5,6700,0
+RAVE.US,D,20051013,000000,2.5,2.5,2.5,2.5,1000,0
+RAVE.US,D,20051014,000000,2.64,2.65,2.64,2.65,900,0
+RAVE.US,D,20051017,000000,2.51,2.58,2.42,2.55,1000,0
+RAVE.US,D,20051018,000000,2.59,2.75,2.59,2.75,4000,0
+RAVE.US,D,20051019,000000,2.75,2.75,2.75,2.75,100,0
+RAVE.US,D,20051020,000000,2.75,2.75,2.75,2.75,600,0
+RAVE.US,D,20051021,000000,2.71,2.71,2.71,2.71,1000,0
+RAVE.US,D,20051024,000000,2.61,2.61,2.51,2.51,1400,0
+RAVE.US,D,20051026,000000,2.55,2.68,2.55,2.55,2600,0
+RAVE.US,D,20051027,000000,2.6,2.6,2.6,2.6,1000,0
+RAVE.US,D,20051028,000000,2.55,2.65,2.55,2.65,2000,0
+RAVE.US,D,20051031,000000,2.55,2.55,2.55,2.55,100,0
+RAVE.US,D,20051101,000000,2.55,2.55,2.55,2.55,300,0
+RAVE.US,D,20051102,000000,2.64,2.7,2.55,2.65,2900,0
+RAVE.US,D,20051103,000000,2.7,2.7,2.66,2.7,19900,0
+RAVE.US,D,20051104,000000,2.55,2.71,2.55,2.58,10200,0
+RAVE.US,D,20051107,000000,2.56,2.73,2.55,2.73,4300,0
+RAVE.US,D,20051108,000000,2.72,2.73,2.65,2.66,9800,0
+RAVE.US,D,20051109,000000,2.73,2.73,2.69,2.69,3000,0
+RAVE.US,D,20051110,000000,2.75,2.75,2.55,2.6,5300,0
+RAVE.US,D,20051111,000000,2.65,2.65,2.65,2.65,200,0
+RAVE.US,D,20051114,000000,2.65,2.65,2.65,2.65,8500,0
+RAVE.US,D,20051116,000000,2.6,2.69,2.6,2.69,10100,0
+RAVE.US,D,20051117,000000,2.65,2.65,2.56,2.56,16700,0
+RAVE.US,D,20051118,000000,2.56,2.63,2.55,2.63,600,0
+RAVE.US,D,20051121,000000,2.65,2.68,2.64,2.68,2200,0
+RAVE.US,D,20051122,000000,2.75,2.75,2.75,2.75,1000,0
+RAVE.US,D,20051123,000000,2.65,2.65,2.65,2.65,11000,0
+RAVE.US,D,20051128,000000,2.69,2.69,2.55,2.65,3700,0
+RAVE.US,D,20051129,000000,2.65,2.7,2.65,2.65,2100,0
+RAVE.US,D,20051130,000000,2.69,2.72,2.57,2.65,14900,0
+RAVE.US,D,20051201,000000,2.65,2.74,2.65,2.7,19700,0
+RAVE.US,D,20051202,000000,2.7,2.72,2.7,2.7,7500,0
+RAVE.US,D,20051205,000000,2.74,2.75,2.69,2.75,2800,0
+RAVE.US,D,20051206,000000,2.7,2.7,2.65,2.7,8600,0
+RAVE.US,D,20051207,000000,2.74,2.75,2.74,2.75,2300,0
+RAVE.US,D,20051208,000000,2.75,2.75,2.75,2.75,5000,0
+RAVE.US,D,20051209,000000,2.65,2.72,2.65,2.72,1300,0
+RAVE.US,D,20051212,000000,2.65,2.65,2.65,2.65,700,0
+RAVE.US,D,20051213,000000,2.65,2.74,2.65,2.74,5300,0
+RAVE.US,D,20051215,000000,2.68,2.68,2.55,2.65,7500,0
+RAVE.US,D,20051216,000000,2.7,2.85,2.65,2.85,36300,0
+RAVE.US,D,20051219,000000,2.85,2.89,2.75,2.83,18800,0
+RAVE.US,D,20051220,000000,2.87,2.9,2.8,2.9,6900,0
+RAVE.US,D,20051221,000000,2.76,2.94,2.76,2.85,10300,0
+RAVE.US,D,20051222,000000,2.85,2.92,2.8,2.8,5600,0
+RAVE.US,D,20051223,000000,2.94,3,2.83,2.9,17300,0
+RAVE.US,D,20051227,000000,2.81,2.92,2.81,2.87,5800,0
+RAVE.US,D,20051228,000000,2.9,3,2.85,2.85,29600,0
+RAVE.US,D,20051229,000000,3.01,3.01,2.86,2.91,73200,0
+RAVE.US,D,20051230,000000,2.7,2.9,2.7,2.89,96400,0
+RAVE.US,D,20060103,000000,2.9,2.9,2.76,2.76,74200,0
+RAVE.US,D,20060104,000000,2.75,2.91,2.75,2.79,5400,0
+RAVE.US,D,20060105,000000,2.75,2.78,2.71,2.71,46600,0
+RAVE.US,D,20060106,000000,2.71,2.77,2.71,2.75,20400,0
+RAVE.US,D,20060109,000000,2.75,2.75,2.72,2.75,8800,0
+RAVE.US,D,20060110,000000,2.75,2.78,2.73,2.75,8100,0
+RAVE.US,D,20060111,000000,2.75,2.76,2.73,2.73,47100,0
+RAVE.US,D,20060112,000000,2.71,2.73,2.71,2.73,15400,0
+RAVE.US,D,20060113,000000,2.73,2.75,2.71,2.75,28200,0
+RAVE.US,D,20060117,000000,2.75,2.75,2.71,2.75,4400,0
+RAVE.US,D,20060118,000000,2.75,2.75,2.61,2.69,36000,0
+RAVE.US,D,20060120,000000,2.65,2.7,2.65,2.7,3700,0
+RAVE.US,D,20060123,000000,2.7,2.7,2.61,2.61,20200,0
+RAVE.US,D,20060124,000000,2.61,2.65,2.61,2.65,1600,0
+RAVE.US,D,20060125,000000,2.64,2.64,2.64,2.64,500,0
+RAVE.US,D,20060126,000000,2.6,2.65,2.6,2.65,700,0
+RAVE.US,D,20060130,000000,2.61,2.61,2.6,2.6,57700,0
+RAVE.US,D,20060131,000000,2.56,2.75,2.56,2.59,136500,0
+RAVE.US,D,20060201,000000,2.57,2.66,2.57,2.6,119600,0
+RAVE.US,D,20060202,000000,2.64,2.65,2.59,2.62,35100,0
+RAVE.US,D,20060203,000000,2.63,2.99,2.63,2.79,504000,0
+RAVE.US,D,20060206,000000,2.79,2.95,2.75,2.81,93500,0
+RAVE.US,D,20060207,000000,2.9,2.9,2.78,2.84,18300,0
+RAVE.US,D,20060208,000000,2.89,3.15,2.75,2.81,85700,0
+RAVE.US,D,20060209,000000,2.95,2.95,2.84,2.89,10700,0
+RAVE.US,D,20060210,000000,3,3,2.81,2.86,10100,0
+RAVE.US,D,20060213,000000,2.93,2.93,2.83,2.83,3300,0
+RAVE.US,D,20060214,000000,2.8,2.9,2.76,2.85,16600,0
+RAVE.US,D,20060215,000000,2.86,2.89,2.8,2.89,12600,0
+RAVE.US,D,20060216,000000,2.89,2.92,2.88,2.92,22500,0
+RAVE.US,D,20060217,000000,2.94,2.94,2.87,2.87,12000,0
+RAVE.US,D,20060221,000000,2.87,2.95,2.8,2.9,23500,0
+RAVE.US,D,20060222,000000,2.9,2.9,2.84,2.84,10100,0
+RAVE.US,D,20060223,000000,2.85,2.85,2.83,2.85,8400,0
+RAVE.US,D,20060224,000000,2.86,2.86,2.85,2.85,3100,0
+RAVE.US,D,20060227,000000,2.75,2.8,2.75,2.76,12000,0
+RAVE.US,D,20060228,000000,2.9,2.9,2.77,2.78,3800,0
+RAVE.US,D,20060301,000000,2.9,2.9,2.8,2.8,300,0
+RAVE.US,D,20060302,000000,2.81,2.82,2.8,2.82,6000,0
+RAVE.US,D,20060303,000000,2.8,2.8,2.75,2.76,35300,0
+RAVE.US,D,20060306,000000,2.76,2.84,2.7,2.84,25000,0
+RAVE.US,D,20060307,000000,2.76,2.77,2.7,2.75,23400,0
+RAVE.US,D,20060308,000000,2.75,2.75,2.75,2.75,4200,0
+RAVE.US,D,20060309,000000,2.75,2.75,2.75,2.75,10400,0
+RAVE.US,D,20060313,000000,2.75,2.78,2.66,2.78,20900,0
+RAVE.US,D,20060314,000000,2.8,2.89,2.8,2.8,16000,0
+RAVE.US,D,20060315,000000,2.77,2.8,2.77,2.77,3300,0
+RAVE.US,D,20060316,000000,2.88,2.89,2.88,2.89,2400,0
+RAVE.US,D,20060317,000000,2.9,2.9,2.75,2.75,16400,0
+RAVE.US,D,20060320,000000,2.8,2.82,2.75,2.75,3900,0
+RAVE.US,D,20060322,000000,2.76,2.82,2.75,2.75,29600,0
+RAVE.US,D,20060323,000000,2.78,2.88,2.78,2.88,10000,0
+RAVE.US,D,20060324,000000,2.88,2.93,2.88,2.93,3700,0
+RAVE.US,D,20060327,000000,2.87,2.87,2.87,2.87,100,0
+RAVE.US,D,20060328,000000,2.81,2.81,2.8,2.8,5300,0
+RAVE.US,D,20060329,000000,2.89,2.9,2.86,2.86,2500,0
+RAVE.US,D,20060330,000000,2.95,3.19,2.85,3.15,36700,0
+RAVE.US,D,20060331,000000,2.83,2.91,2.78,2.9,9500,0
+RAVE.US,D,20060403,000000,2.76,3.09,2.76,2.89,2400,0
+RAVE.US,D,20060404,000000,2.81,2.91,2.8,2.91,40500,0
+RAVE.US,D,20060405,000000,2.85,2.87,2.84,2.87,43800,0
+RAVE.US,D,20060407,000000,2.81,2.94,2.81,2.94,23000,0
+RAVE.US,D,20060410,000000,2.92,2.92,2.86,2.88,6500,0
+RAVE.US,D,20060411,000000,2.85,3,2.85,2.88,2700,0
+RAVE.US,D,20060412,000000,2.85,3,2.85,3,2400,0
+RAVE.US,D,20060413,000000,3.94,3.94,3.05,3.3,87000,0
+RAVE.US,D,20060417,000000,3.3,3.5,3.22,3.34,26800,0
+RAVE.US,D,20060418,000000,3.39,3.39,3.27,3.27,7400,0
+RAVE.US,D,20060419,000000,3.25,3.25,2.8,3.04,44200,0
+RAVE.US,D,20060420,000000,3.1,3.2,3.07,3.15,8700,0
+RAVE.US,D,20060421,000000,3.14,3.2,3.14,3.2,1100,0
+RAVE.US,D,20060424,000000,3.15,3.16,3.15,3.15,5100,0
+RAVE.US,D,20060425,000000,3.15,3.25,3.15,3.25,7600,0
+RAVE.US,D,20060426,000000,3.35,3.4,3.25,3.35,27300,0
+RAVE.US,D,20060427,000000,3.16,3.35,3.16,3.3,7700,0
+RAVE.US,D,20060428,000000,3.27,3.3,3.21,3.26,38000,0
+RAVE.US,D,20060501,000000,3.34,3.35,3.3,3.3,21900,0
+RAVE.US,D,20060502,000000,3.35,3.35,3.25,3.29,6500,0
+RAVE.US,D,20060503,000000,3.21,3.31,3.21,3.21,35800,0
+RAVE.US,D,20060504,000000,3.25,3.25,3.21,3.25,13800,0
+RAVE.US,D,20060505,000000,3.22,3.22,3.01,3.21,13500,0
+RAVE.US,D,20060508,000000,3.21,3.24,3.01,3.2,12900,0
+RAVE.US,D,20060509,000000,3.15,3.22,3.15,3.22,6000,0
+RAVE.US,D,20060510,000000,3.2,3.28,3.15,3.15,29600,0
+RAVE.US,D,20060511,000000,3.24,3.24,3.15,3.15,13400,0
+RAVE.US,D,20060512,000000,3.1,3.1,3.05,3.1,17200,0
+RAVE.US,D,20060515,000000,3.03,3.03,3.03,3.03,100,0
+RAVE.US,D,20060516,000000,3,3.05,3,3.02,32200,0
+RAVE.US,D,20060517,000000,3.03,3.03,3.03,3.03,2300,0
+RAVE.US,D,20060518,000000,2.91,2.98,2.91,2.98,900,0
+RAVE.US,D,20060519,000000,2.98,3,2.98,2.99,2300,0
+RAVE.US,D,20060522,000000,2.98,3.24,2.86,2.87,18600,0
+RAVE.US,D,20060524,000000,3.24,3.24,2.89,2.9,2500,0
+RAVE.US,D,20060525,000000,2.93,2.93,2.9,2.93,9800,0
+RAVE.US,D,20060526,000000,3.17,3.17,2.78,2.9,4900,0
+RAVE.US,D,20060530,000000,2.84,2.84,2.79,2.82,12700,0
+RAVE.US,D,20060531,000000,2.76,3.24,2.75,3.1,19500,0
+RAVE.US,D,20060601,000000,3.1,3.1,3.07,3.07,500,0
+RAVE.US,D,20060602,000000,3.08,3.1,3.07,3.1,5100,0
+RAVE.US,D,20060605,000000,3.1,3.1,3,3.02,4700,0
+RAVE.US,D,20060606,000000,3,3,2.9,2.9,8200,0
+RAVE.US,D,20060607,000000,3.09,3.09,3.09,3.09,1000,0
+RAVE.US,D,20060609,000000,2.94,3.09,2.93,3.04,63900,0
+RAVE.US,D,20060612,000000,2.97,3.02,2.68,2.68,21200,0
+RAVE.US,D,20060613,000000,2.71,2.87,2.71,2.71,7900,0
+RAVE.US,D,20060614,000000,2.62,2.71,2.62,2.71,2500,0
+RAVE.US,D,20060615,000000,2.63,2.63,2.63,2.63,200,0
+RAVE.US,D,20060616,000000,2.65,2.77,2.5,2.77,14200,0
+RAVE.US,D,20060619,000000,2.67,2.67,2.67,2.67,4500,0
+RAVE.US,D,20060620,000000,2.58,2.99,2.58,2.99,8300,0
+RAVE.US,D,20060621,000000,2.99,2.99,2.99,2.99,100,0
+RAVE.US,D,20060622,000000,2.88,2.88,2.88,2.88,500,0
+RAVE.US,D,20060623,000000,2.87,2.87,2.87,2.87,100,0
+RAVE.US,D,20060626,000000,2.68,2.85,2.68,2.85,1100,0
+RAVE.US,D,20060627,000000,2.81,2.81,2.67,2.67,1200,0
+RAVE.US,D,20060628,000000,2.84,2.9,2.84,2.9,2900,0
+RAVE.US,D,20060629,000000,2.65,2.65,2.61,2.62,4600,0
+RAVE.US,D,20060630,000000,2.63,2.78,2.63,2.78,1100,0
+RAVE.US,D,20060705,000000,2.98,3.09,2.58,2.83,13200,0
+RAVE.US,D,20060706,000000,2.7,2.82,2.58,2.58,11700,0
+RAVE.US,D,20060707,000000,2.6,2.6,2.5,2.53,15300,0
+RAVE.US,D,20060710,000000,2.55,2.55,2.5,2.5,6400,0
+RAVE.US,D,20060712,000000,2.65,2.65,2.55,2.58,7500,0
+RAVE.US,D,20060713,000000,2.53,2.53,2.5,2.51,9500,0
+RAVE.US,D,20060714,000000,2.41,2.42,2.38,2.38,10500,0
+RAVE.US,D,20060717,000000,2.4,2.4,2.35,2.35,1300,0
+RAVE.US,D,20060718,000000,2.32,2.32,2.17,2.18,7200,0
+RAVE.US,D,20060719,000000,2.19,2.34,2.1,2.25,5300,0
+RAVE.US,D,20060720,000000,2.1,2.1,2.1,2.1,100,0
+RAVE.US,D,20060721,000000,2.1,2.15,2.1,2.13,7000,0
+RAVE.US,D,20060724,000000,2,2.19,2,2.09,9200,0
+RAVE.US,D,20060725,000000,2.08,2.22,2.07,2.11,800,0
+RAVE.US,D,20060726,000000,2.1,2.2,2.1,2.15,2800,0
+RAVE.US,D,20060727,000000,2.1,2.12,2.1,2.12,2500,0
+RAVE.US,D,20060728,000000,2.2,2.22,2.1,2.16,9800,0
+RAVE.US,D,20060731,000000,2.1,2.25,2.1,2.16,1700,0
+RAVE.US,D,20060801,000000,2.3,2.36,2.15,2.22,8100,0
+RAVE.US,D,20060802,000000,2.2,2.21,2.2,2.2,2500,0
+RAVE.US,D,20060803,000000,2.15,2.15,2.15,2.15,100,0
+RAVE.US,D,20060807,000000,2.2,2.2,2.16,2.16,1800,0
+RAVE.US,D,20060808,000000,2.11,2.11,2.06,2.1,7100,0
+RAVE.US,D,20060809,000000,2.19,2.19,2.19,2.19,300,0
+RAVE.US,D,20060811,000000,2.07,2.2,2.07,2.2,1000,0
+RAVE.US,D,20060814,000000,2.2,2.59,2.2,2.27,1500,0
+RAVE.US,D,20060815,000000,2.47,2.47,2.44,2.44,500,0
+RAVE.US,D,20060816,000000,2.18,2.25,2.18,2.2,1000,0
+RAVE.US,D,20060817,000000,2.21,2.21,2.2,2.2,2900,0
+RAVE.US,D,20060818,000000,2.18,2.18,2.18,2.18,200,0
+RAVE.US,D,20060821,000000,2.2,2.24,2.18,2.24,3700,0
+RAVE.US,D,20060824,000000,2.18,2.19,2,2.05,11600,0
+RAVE.US,D,20060825,000000,2.25,2.25,2.05,2.1,11500,0
+RAVE.US,D,20060828,000000,2.05,2.4,2.01,2.25,27600,0
+RAVE.US,D,20060829,000000,2.3,2.33,2,2.2,16100,0
+RAVE.US,D,20060830,000000,2.19,2.33,2.19,2.33,2600,0
+RAVE.US,D,20060831,000000,2.25,2.25,2.18,2.18,4600,0
+RAVE.US,D,20060901,000000,2.11,2.24,2,2,17800,0
+RAVE.US,D,20060905,000000,2.34,2.34,2.05,2.05,3300,0
+RAVE.US,D,20060906,000000,2.06,2.06,2.05,2.05,400,0
+RAVE.US,D,20060907,000000,2.04,2.04,2.03,2.03,7400,0
+RAVE.US,D,20060908,000000,2.01,2.1,2.01,2.1,2700,0
+RAVE.US,D,20060913,000000,2.03,2.03,2,2.03,11900,0
+RAVE.US,D,20060914,000000,2,2.03,2,2,6300,0
+RAVE.US,D,20060915,000000,2.11,2.11,2,2.07,1900,0
+RAVE.US,D,20060918,000000,2.07,2.07,2.02,2.02,700,0
+RAVE.US,D,20060919,000000,2.01,2.1,1.99,2,13800,0
+RAVE.US,D,20060920,000000,1.96,1.96,1.93,1.95,20800,0
+RAVE.US,D,20060921,000000,1.9,1.99,1.8,1.85,16600,0
+RAVE.US,D,20060922,000000,1.85,1.95,1.85,1.95,500,0
+RAVE.US,D,20060925,000000,1.9,1.96,1.9,1.96,7800,0
+RAVE.US,D,20060926,000000,1.86,1.99,1.86,1.9,4600,0
+RAVE.US,D,20060927,000000,1.9,1.9,1.9,1.9,100,0
+RAVE.US,D,20060928,000000,1.9,1.9,1.9,1.9,100,0
+RAVE.US,D,20060929,000000,1.9,1.92,1.9,1.92,1300,0
+RAVE.US,D,20061002,000000,2,2,1.95,1.95,11400,0
+RAVE.US,D,20061003,000000,1.9,1.9,1.9,1.9,100,0
+RAVE.US,D,20061006,000000,1.95,1.95,1.95,1.95,2800,0
+RAVE.US,D,20061009,000000,2,3.25,2,2.12,23400,0
+RAVE.US,D,20061010,000000,2.12,2.12,2.12,2.12,500,0
+RAVE.US,D,20061011,000000,2.01,2.4,1.9,1.99,8200,0
+RAVE.US,D,20061012,000000,2,2,2,2,1400,0
+RAVE.US,D,20061013,000000,2.18,2.18,2.03,2.03,700,0
+RAVE.US,D,20061016,000000,1.95,2.14,1.95,2.08,1300,0
+RAVE.US,D,20061017,000000,2.12,2.12,2.12,2.12,300,0
+RAVE.US,D,20061018,000000,2.11,2.33,2.11,2.14,8900,0
+RAVE.US,D,20061019,000000,2.15,2.15,2.13,2.13,700,0
+RAVE.US,D,20061020,000000,2.1,2.1,1.91,2,40600,0
+RAVE.US,D,20061023,000000,2,2,1.95,1.95,8000,0
+RAVE.US,D,20061024,000000,1.95,1.99,1.88,1.95,46300,0
+RAVE.US,D,20061025,000000,1.95,2.01,1.95,2,17800,0
+RAVE.US,D,20061026,000000,1.89,2.25,1.89,2.25,4300,0
+RAVE.US,D,20061027,000000,2.16,2.17,2.15,2.16,3000,0
+RAVE.US,D,20061030,000000,2.16,2.16,2.16,2.16,600,0
+RAVE.US,D,20061101,000000,2.02,2.05,2.02,2.05,5300,0
+RAVE.US,D,20061102,000000,2.02,2.02,2.02,2.02,2400,0
+RAVE.US,D,20061106,000000,2.02,2.02,1.56,1.95,8400,0
+RAVE.US,D,20061107,000000,1.91,1.91,1.91,1.91,400,0
+RAVE.US,D,20061108,000000,1.97,1.97,1.87,1.87,600,0
+RAVE.US,D,20061109,000000,1.8,1.96,1.8,1.96,3400,0
+RAVE.US,D,20061110,000000,1.83,1.83,1.62,1.68,28400,0
+RAVE.US,D,20061113,000000,1.81,1.81,1.7,1.7,4300,0
+RAVE.US,D,20061114,000000,1.77,1.78,1.65,1.7,11500,0
+RAVE.US,D,20061115,000000,1.78,1.8,1.6,1.6,17700,0
+RAVE.US,D,20061116,000000,1.56,1.58,1.5,1.51,14200,0
+RAVE.US,D,20061117,000000,1.51,1.55,1.48,1.52,61700,0
+RAVE.US,D,20061120,000000,1.52,1.59,1.37,1.58,122500,0
+RAVE.US,D,20061121,000000,1.58,1.62,1.58,1.6,14800,0
+RAVE.US,D,20061122,000000,1.66,1.88,1.66,1.88,7400,0
+RAVE.US,D,20061124,000000,1.72,2,1.72,1.75,2700,0
+RAVE.US,D,20061127,000000,1.9,1.9,1.79,1.79,2100,0
+RAVE.US,D,20061128,000000,1.86,1.86,1.71,1.85,8600,0
+RAVE.US,D,20061129,000000,1.72,1.72,1.68,1.68,500,0
+RAVE.US,D,20061130,000000,1.71,1.71,1.66,1.66,900,0
+RAVE.US,D,20061201,000000,1.65,1.74,1.65,1.71,8600,0
+RAVE.US,D,20061204,000000,1.65,1.74,1.52,1.74,21100,0
+RAVE.US,D,20061205,000000,1.81,1.9,1.75,1.75,20500,0
+RAVE.US,D,20061206,000000,1.7,1.78,1.7,1.76,8500,0
+RAVE.US,D,20061208,000000,1.83,1.83,1.83,1.83,400,0
+RAVE.US,D,20061211,000000,1.7,1.8,1.7,1.74,6100,0
+RAVE.US,D,20061212,000000,1.85,1.85,1.75,1.75,900,0
+RAVE.US,D,20061213,000000,1.83,1.83,1.81,1.81,1800,0
+RAVE.US,D,20061214,000000,1.77,1.77,1.75,1.75,5000,0
+RAVE.US,D,20061215,000000,1.75,1.75,1.74,1.75,17200,0
+RAVE.US,D,20061218,000000,1.72,1.72,1.7,1.72,19600,0
+RAVE.US,D,20061219,000000,1.61,1.71,1.6,1.65,12000,0
+RAVE.US,D,20061220,000000,1.64,1.71,1.6,1.71,9800,0
+RAVE.US,D,20061221,000000,1.72,1.85,1.72,1.78,16200,0
+RAVE.US,D,20061222,000000,1.85,1.85,1.62,1.81,34300,0
+RAVE.US,D,20061226,000000,1.75,1.77,1.75,1.77,9300,0
+RAVE.US,D,20061227,000000,1.8,1.9,1.8,1.89,19700,0
+RAVE.US,D,20061228,000000,1.87,1.93,1.85,1.89,10900,0
+RAVE.US,D,20061229,000000,1.9,1.91,1.86,1.88,22500,0
+RAVE.US,D,20070103,000000,1.9,1.9,1.9,1.9,100,0
+RAVE.US,D,20070105,000000,1.91,1.97,1.84,1.94,13300,0
+RAVE.US,D,20070108,000000,1.98,2,1.98,2,4900,0
+RAVE.US,D,20070109,000000,1.98,2,1.87,1.92,5000,0
+RAVE.US,D,20070110,000000,1.97,1.97,1.97,1.97,800,0
+RAVE.US,D,20070111,000000,1.95,1.98,1.95,1.98,200,0
+RAVE.US,D,20070112,000000,1.95,1.95,1.94,1.94,1500,0
+RAVE.US,D,20070116,000000,1.91,1.91,1.85,1.86,7800,0
+RAVE.US,D,20070117,000000,1.91,1.92,1.9,1.9,2500,0
+RAVE.US,D,20070118,000000,1.87,1.95,1.87,1.95,3000,0
+RAVE.US,D,20070119,000000,1.93,1.99,1.93,1.99,300,0
+RAVE.US,D,20070122,000000,1.93,1.99,1.93,1.94,7700,0
+RAVE.US,D,20070123,000000,1.94,1.94,1.94,1.94,2900,0
+RAVE.US,D,20070124,000000,1.87,1.92,1.85,1.85,800,0
+RAVE.US,D,20070125,000000,1.87,1.87,1.85,1.85,1700,0
+RAVE.US,D,20070126,000000,1.86,1.86,1.86,1.86,2800,0
+RAVE.US,D,20070129,000000,1.92,1.92,1.89,1.89,900,0
+RAVE.US,D,20070130,000000,1.86,1.93,1.86,1.93,1700,0
+RAVE.US,D,20070131,000000,1.87,1.93,1.86,1.87,6100,0
+RAVE.US,D,20070201,000000,1.89,1.9,1.89,1.89,9900,0
+RAVE.US,D,20070202,000000,1.88,1.88,1.88,1.88,1000,0
+RAVE.US,D,20070205,000000,1.86,2,1.85,2,20700,0
+RAVE.US,D,20070207,000000,1.97,1.97,1.94,1.94,13200,0
+RAVE.US,D,20070208,000000,2,2.1,1.99,2.1,73500,0
+RAVE.US,D,20070209,000000,2.1,2.19,2.1,2.14,12900,0
+RAVE.US,D,20070212,000000,2.23,2.24,2.17,2.2,11600,0
+RAVE.US,D,20070213,000000,2.2,2.2,1.94,2.02,24200,0
+RAVE.US,D,20070214,000000,1.99,2.18,1.98,2.18,3100,0
+RAVE.US,D,20070215,000000,2.18,2.18,2.07,2.07,2300,0
+RAVE.US,D,20070216,000000,2.1,2.12,2.1,2.11,9500,0
+RAVE.US,D,20070220,000000,1.96,2.05,1.96,1.99,1900,0
+RAVE.US,D,20070222,000000,1.9,1.99,1.9,1.99,4800,0
+RAVE.US,D,20070223,000000,1.91,2.01,1.91,2.01,3400,0
+RAVE.US,D,20070226,000000,1.99,2.02,1.91,1.99,5400,0
+RAVE.US,D,20070227,000000,1.99,1.99,1.99,1.99,500,0
+RAVE.US,D,20070228,000000,2,2.05,2,2.05,2800,0
+RAVE.US,D,20070301,000000,2.02,2.02,1.92,1.98,10300,0
+RAVE.US,D,20070302,000000,2.01,2.04,2,2.04,19500,0
+RAVE.US,D,20070305,000000,1.92,2.05,1.92,2.05,400,0
+RAVE.US,D,20070306,000000,2.05,2.13,2.05,2.13,5900,0
+RAVE.US,D,20070307,000000,2.18,2.2,2.13,2.13,700,0
+RAVE.US,D,20070308,000000,2.2,2.26,2.18,2.23,9600,0
+RAVE.US,D,20070309,000000,2.16,2.22,2.16,2.2,3100,0
+RAVE.US,D,20070312,000000,2.21,2.21,2.02,2.02,1200,0
+RAVE.US,D,20070313,000000,2.15,2.28,2.12,2.23,522800,0
+RAVE.US,D,20070314,000000,2.01,2.21,1.91,2,48100,0
+RAVE.US,D,20070315,000000,2.1,2.11,1.9,2.09,19200,0
+RAVE.US,D,20070316,000000,2.15,2.48,2.13,2.32,27000,0
+RAVE.US,D,20070319,000000,2.38,2.47,2.34,2.45,7800,0
+RAVE.US,D,20070320,000000,2.41,2.58,2.29,2.52,38100,0
+RAVE.US,D,20070321,000000,2.6,2.6,2.53,2.53,2100,0
+RAVE.US,D,20070322,000000,2.45,2.53,2.45,2.5,2700,0
+RAVE.US,D,20070323,000000,2.47,2.6,2.47,2.5,16200,0
+RAVE.US,D,20070326,000000,2.5,2.5,2.37,2.38,11300,0
+RAVE.US,D,20070327,000000,2.45,2.5,2.38,2.38,21900,0
+RAVE.US,D,20070328,000000,2.38,2.38,2.36,2.38,400,0
+RAVE.US,D,20070329,000000,2.3,2.41,2.25,2.41,2200,0
+RAVE.US,D,20070330,000000,2.42,2.47,2.42,2.47,3100,0
+RAVE.US,D,20070402,000000,2.42,2.42,2.4,2.4,500,0
+RAVE.US,D,20070403,000000,2.34,2.34,2.24,2.3,900,0
+RAVE.US,D,20070404,000000,2.35,2.36,2.27,2.36,3400,0
+RAVE.US,D,20070405,000000,2.27,2.37,2.27,2.3,3600,0
+RAVE.US,D,20070409,000000,2.3,2.3,2.3,2.3,200,0
+RAVE.US,D,20070410,000000,2.28,2.38,2.25,2.26,24300,0
+RAVE.US,D,20070411,000000,2.33,2.33,2.33,2.33,100,0
+RAVE.US,D,20070412,000000,2.26,2.3,2.25,2.25,7400,0
+RAVE.US,D,20070413,000000,2.25,2.3,2.08,2.27,6200,0
+RAVE.US,D,20070416,000000,2.35,2.35,2.34,2.34,1100,0
+RAVE.US,D,20070417,000000,2.14,2.25,2.14,2.25,6400,0
+RAVE.US,D,20070418,000000,2.24,2.24,2.24,2.24,300,0
+RAVE.US,D,20070419,000000,2.21,2.26,2.19,2.26,3100,0
+RAVE.US,D,20070420,000000,2.18,2.35,2.18,2.35,2400,0
+RAVE.US,D,20070426,000000,2.32,2.32,2.25,2.3,4100,0
+RAVE.US,D,20070427,000000,2.25,2.3,2.25,2.29,6200,0
+RAVE.US,D,20070430,000000,2.27,2.3,2.27,2.3,3200,0
+RAVE.US,D,20070501,000000,2.35,2.4,2.35,2.4,7000,0
+RAVE.US,D,20070502,000000,2.42,2.42,2.3,2.33,4000,0
+RAVE.US,D,20070503,000000,2.35,2.4,2.35,2.4,2100,0
+RAVE.US,D,20070504,000000,2.39,2.45,2.39,2.42,21200,0
+RAVE.US,D,20070508,000000,2.45,2.51,2.45,2.51,11300,0
+RAVE.US,D,20070509,000000,2.52,2.53,2.21,2.33,11600,0
+RAVE.US,D,20070510,000000,2.39,2.53,2.24,2.48,8100,0
+RAVE.US,D,20070511,000000,2.45,2.49,2.41,2.49,5500,0
+RAVE.US,D,20070514,000000,2.46,2.47,2.4,2.4,1100,0
+RAVE.US,D,20070515,000000,2.46,2.46,2.41,2.41,3000,0
+RAVE.US,D,20070516,000000,2.32,2.35,2.32,2.35,4300,0
+RAVE.US,D,20070517,000000,2.35,2.35,2.35,2.35,500,0
+RAVE.US,D,20070518,000000,2.4,2.4,2.4,2.4,900,0
+RAVE.US,D,20070521,000000,2.4,2.4,2.4,2.4,3000,0
+RAVE.US,D,20070522,000000,2.46,2.46,2.42,2.44,1400,0
+RAVE.US,D,20070523,000000,2.4,2.44,2.4,2.44,4700,0
+RAVE.US,D,20070524,000000,2.5,2.89,2.5,2.67,84000,0
+RAVE.US,D,20070525,000000,2.74,2.74,2.58,2.62,20900,0
+RAVE.US,D,20070529,000000,2.66,2.67,2.66,2.67,4200,0
+RAVE.US,D,20070530,000000,2.67,2.67,2.61,2.61,11500,0
+RAVE.US,D,20070531,000000,2.61,2.67,2.59,2.6,22500,0
+RAVE.US,D,20070601,000000,2.59,2.59,2.51,2.56,19500,0
+RAVE.US,D,20070604,000000,2.57,2.7,2.55,2.7,46400,0
+RAVE.US,D,20070605,000000,2.66,2.67,2.62,2.66,900,0
+RAVE.US,D,20070606,000000,2.72,2.72,2.65,2.65,12600,0
+RAVE.US,D,20070607,000000,2.65,2.69,2.65,2.69,8400,0
+RAVE.US,D,20070608,000000,2.67,2.67,2.66,2.67,1700,0
+RAVE.US,D,20070611,000000,2.7,2.74,2.69,2.7,29300,0
+RAVE.US,D,20070612,000000,2.7,2.91,2.7,2.89,6300,0
+RAVE.US,D,20070613,000000,2.88,2.91,2.85,2.9,12700,0
+RAVE.US,D,20070614,000000,2.9,3.14,2.9,3.08,25700,0
+RAVE.US,D,20070615,000000,3.1,3.13,2.9,2.98,29700,0
+RAVE.US,D,20070618,000000,3.18,3.37,3.15,3.2,68600,0
+RAVE.US,D,20070619,000000,3.33,3.34,3.21,3.22,23300,0
+RAVE.US,D,20070620,000000,3.33,3.33,3.2,3.2,20900,0
+RAVE.US,D,20070621,000000,3.24,3.24,3.17,3.18,4500,0
+RAVE.US,D,20070622,000000,3.17,3.18,3.11,3.18,4100,0
+RAVE.US,D,20070625,000000,3.18,3.18,3.15,3.17,13200,0
+RAVE.US,D,20070626,000000,3.1,3.17,2.99,3.09,16800,0
+RAVE.US,D,20070627,000000,3.1,3.12,3.1,3.11,6700,0
+RAVE.US,D,20070628,000000,3.1,3.1,3.1,3.1,100,0
+RAVE.US,D,20070629,000000,3.06,3.06,3.03,3.05,2500,0
+RAVE.US,D,20070702,000000,3,3.05,3,3.05,5400,0
+RAVE.US,D,20070703,000000,3.04,3.05,2.99,2.99,11600,0
+RAVE.US,D,20070705,000000,2.97,3.06,2.97,3.05,5600,0
+RAVE.US,D,20070706,000000,3.01,3.03,2.98,2.98,3200,0
+RAVE.US,D,20070709,000000,3.01,3.01,2.98,3,4300,0
+RAVE.US,D,20070710,000000,3.02,3.11,3.02,3.09,27400,0
+RAVE.US,D,20070711,000000,3.13,3.13,3.08,3.1,4000,0
+RAVE.US,D,20070712,000000,3.15,3.15,3.05,3.09,9500,0
+RAVE.US,D,20070713,000000,3.09,3.15,3,3.06,34300,0
+RAVE.US,D,20070716,000000,3.07,3.07,3.05,3.06,18700,0
+RAVE.US,D,20070717,000000,3.09,3.09,3,3,10900,0
+RAVE.US,D,20070718,000000,3,3.08,3,3.08,3100,0
+RAVE.US,D,20070719,000000,2.98,3.15,2.98,3.02,9500,0
+RAVE.US,D,20070720,000000,3.07,3.14,3.07,3.13,2800,0
+RAVE.US,D,20070723,000000,3.11,3.15,3,3.02,13900,0
+RAVE.US,D,20070724,000000,3.02,3.05,3.02,3.05,1100,0
+RAVE.US,D,20070725,000000,3.05,3.06,3.04,3.05,10100,0
+RAVE.US,D,20070726,000000,3.05,3.07,2.99,3.07,4700,0
+RAVE.US,D,20070727,000000,3,3.07,3,3.03,1100,0
+RAVE.US,D,20070730,000000,3,3.02,3,3,6200,0
+RAVE.US,D,20070731,000000,3,3,3,3,4500,0
+RAVE.US,D,20070801,000000,3,3.03,3,3.03,1200,0
+RAVE.US,D,20070802,000000,3,3.02,2.96,2.96,11300,0
+RAVE.US,D,20070803,000000,3.05,3.05,2.96,2.96,3300,0
+RAVE.US,D,20070806,000000,2.99,2.99,2.95,2.95,500,0
+RAVE.US,D,20070807,000000,2.95,2.96,2.9,2.95,11500,0
+RAVE.US,D,20070808,000000,2.92,2.94,2.85,2.85,5800,0
+RAVE.US,D,20070809,000000,2.85,2.88,2.85,2.87,1400,0
+RAVE.US,D,20070810,000000,2.87,2.87,2.87,2.87,300,0
+RAVE.US,D,20070813,000000,2.86,2.87,2.86,2.87,2800,0
+RAVE.US,D,20070814,000000,2.8,2.8,2.75,2.8,3700,0
+RAVE.US,D,20070815,000000,2.79,2.8,2.75,2.75,3200,0
+RAVE.US,D,20070816,000000,2.75,2.75,2.28,2.5,27000,0
+RAVE.US,D,20070817,000000,2.55,2.57,2.5,2.57,3900,0
+RAVE.US,D,20070820,000000,2.83,2.83,2.5,2.55,6600,0
+RAVE.US,D,20070821,000000,2.5,2.5,2.5,2.5,1500,0
+RAVE.US,D,20070822,000000,2.49,2.49,2.28,2.3,8100,0
+RAVE.US,D,20070823,000000,2.4,2.4,2.08,2.08,16200,0
+RAVE.US,D,20070824,000000,2.1,2.16,2.1,2.16,2300,0
+RAVE.US,D,20070827,000000,2.19,2.25,2.17,2.25,7700,0
+RAVE.US,D,20070828,000000,2.25,2.25,2.12,2.25,12100,0
+RAVE.US,D,20070829,000000,2.16,2.23,2.13,2.23,3600,0
+RAVE.US,D,20070830,000000,2.13,2.19,2.13,2.19,24600,0
+RAVE.US,D,20070831,000000,2.17,2.2,2.04,2.2,38700,0
+RAVE.US,D,20070904,000000,2.17,2.2,2.1,2.1,7500,0
+RAVE.US,D,20070905,000000,2.1,2.1,2.1,2.1,100,0
+RAVE.US,D,20070906,000000,2.16,2.19,2.1,2.19,16000,0
+RAVE.US,D,20070907,000000,2.25,2.25,2.17,2.17,4400,0
+RAVE.US,D,20070910,000000,2.16,2.16,2.07,2.14,11600,0
+RAVE.US,D,20070912,000000,2.14,2.19,2.13,2.15,6000,0
+RAVE.US,D,20070913,000000,2.2,2.6,2.19,2.57,8200,0
+RAVE.US,D,20070914,000000,2.57,2.57,2.31,2.39,3400,0
+RAVE.US,D,20070917,000000,2.3,2.36,2.3,2.3,6600,0
+RAVE.US,D,20070918,000000,2.3,2.32,2.07,2.09,12000,0
+RAVE.US,D,20070919,000000,2.26,2.43,2.07,2.09,12600,0
+RAVE.US,D,20070920,000000,2.14,2.47,2.14,2.26,3200,0
+RAVE.US,D,20070921,000000,2.36,2.47,2.26,2.42,13400,0
+RAVE.US,D,20070924,000000,2.38,2.44,2.38,2.38,9900,0
+RAVE.US,D,20070925,000000,2.38,2.38,2.21,2.23,2900,0
+RAVE.US,D,20070926,000000,2.16,2.25,2.15,2.24,4200,0
+RAVE.US,D,20070928,000000,2.2,2.2,2.2,2.2,5700,0
+RAVE.US,D,20071001,000000,2.17,2.71,2.17,2.44,13000,0
+RAVE.US,D,20071002,000000,2.6,2.7,2.42,2.44,5100,0
+RAVE.US,D,20071003,000000,2.44,2.44,2.27,2.33,3300,0
+RAVE.US,D,20071005,000000,2.25,2.33,2.24,2.33,9500,0
+RAVE.US,D,20071008,000000,2.35,2.41,2.35,2.41,900,0
+RAVE.US,D,20071009,000000,2.49,2.85,2.49,2.68,16000,0
+RAVE.US,D,20071010,000000,2.65,2.65,2.5,2.59,2800,0
+RAVE.US,D,20071011,000000,2.55,2.55,2.2,2.26,15500,0
+RAVE.US,D,20071012,000000,2.2,2.4,2.2,2.3,17700,0
+RAVE.US,D,20071015,000000,2.33,2.33,2.33,2.33,600,0
+RAVE.US,D,20071016,000000,2.49,2.64,2.25,2.31,28900,0
+RAVE.US,D,20071017,000000,2.43,2.58,2.43,2.51,9200,0
+RAVE.US,D,20071018,000000,2.5,2.59,2.5,2.53,7500,0
+RAVE.US,D,20071019,000000,2.45,2.53,2.45,2.53,3600,0
+RAVE.US,D,20071022,000000,2.35,2.35,2.32,2.33,13400,0
+RAVE.US,D,20071023,000000,2.35,2.47,2.35,2.45,11500,0
+RAVE.US,D,20071024,000000,2.35,2.48,2.35,2.47,4700,0
+RAVE.US,D,20071025,000000,2.49,2.57,2.49,2.5,3600,0
+RAVE.US,D,20071026,000000,2.56,2.6,2.54,2.6,12600,0
+RAVE.US,D,20071029,000000,2.5,2.52,2.5,2.51,2300,0
+RAVE.US,D,20071030,000000,2.51,2.6,2.5,2.6,11800,0
+RAVE.US,D,20071031,000000,2.6,2.71,2.6,2.7,14600,0
+RAVE.US,D,20071101,000000,2.7,2.7,2.55,2.55,10500,0
+RAVE.US,D,20071102,000000,2.49,2.5,2.39,2.39,8600,0
+RAVE.US,D,20071105,000000,2.6,2.6,2.38,2.38,6800,0
+RAVE.US,D,20071106,000000,2.55,2.74,2.46,2.6,14100,0
+RAVE.US,D,20071107,000000,2.5,2.69,2.5,2.58,14800,0
+RAVE.US,D,20071108,000000,2.59,2.71,2.59,2.71,7100,0
+RAVE.US,D,20071109,000000,2.71,2.88,2.71,2.85,10600,0
+RAVE.US,D,20071112,000000,2.95,2.95,2.86,2.88,88500,0
+RAVE.US,D,20071113,000000,2.85,2.9,2.81,2.81,5800,0
+RAVE.US,D,20071114,000000,2.87,2.88,2.87,2.88,600,0
+RAVE.US,D,20071115,000000,2.71,2.71,2.71,2.71,4900,0
+RAVE.US,D,20071116,000000,2.8,2.86,2.79,2.86,17700,0
+RAVE.US,D,20071119,000000,2.88,2.91,2.86,2.88,32700,0
+RAVE.US,D,20071120,000000,2.88,2.88,2.88,2.88,4600,0
+RAVE.US,D,20071121,000000,2.87,2.87,2.86,2.86,500,0
+RAVE.US,D,20071123,000000,2.9,2.9,2.85,2.85,15900,0
+RAVE.US,D,20071126,000000,2.84,2.84,2.77,2.83,5300,0
+RAVE.US,D,20071127,000000,2.85,2.85,2.77,2.8,19100,0
+RAVE.US,D,20071128,000000,2.9,2.9,2.8,2.8,50400,0
+RAVE.US,D,20071130,000000,2.8,2.9,2.8,2.85,25600,0
+RAVE.US,D,20071203,000000,2.95,2.98,2.87,2.9,52500,0
+RAVE.US,D,20071204,000000,2.85,2.89,2.85,2.89,6900,0
+RAVE.US,D,20071205,000000,2.9,2.98,2.9,2.92,21800,0
+RAVE.US,D,20071206,000000,2.9,2.91,2.9,2.9,7500,0
+RAVE.US,D,20071207,000000,2.9,2.98,2.86,2.86,62300,0
+RAVE.US,D,20071210,000000,2.89,2.93,2.88,2.9,39200,0
+RAVE.US,D,20071211,000000,2.87,2.87,2.83,2.83,10700,0
+RAVE.US,D,20071212,000000,2.86,2.9,2.85,2.89,12700,0
+RAVE.US,D,20071213,000000,2.85,2.89,2.85,2.86,8000,0
+RAVE.US,D,20071214,000000,2.87,2.9,2.86,2.89,19900,0
+RAVE.US,D,20071217,000000,2.89,2.92,2.89,2.89,41400,0
+RAVE.US,D,20071218,000000,2.89,2.89,2.83,2.83,8700,0
+RAVE.US,D,20071219,000000,2.89,2.89,2.82,2.85,17700,0
+RAVE.US,D,20071220,000000,2.89,2.96,2.89,2.91,20300,0
+RAVE.US,D,20071221,000000,2.92,2.92,2.9,2.91,2400,0
+RAVE.US,D,20071224,000000,2.97,2.97,2.71,2.89,24200,0
+RAVE.US,D,20071226,000000,2.91,2.94,2.91,2.92,7300,0
+RAVE.US,D,20071227,000000,2.9,2.9,2.9,2.9,3900,0
+RAVE.US,D,20071228,000000,2.96,2.98,2.91,2.92,14900,0
+RAVE.US,D,20071231,000000,2.9,3,2.9,3,11700,0
+RAVE.US,D,20080102,000000,2.99,3,2.68,2.9,9100,0
+RAVE.US,D,20080103,000000,2.97,3,2.97,2.97,6000,0
+RAVE.US,D,20080104,000000,2.99,3,2.99,3,20600,0
+RAVE.US,D,20080107,000000,3.05,3.09,3,3.04,29300,0
+RAVE.US,D,20080108,000000,3.09,3.09,2.98,2.98,9400,0
+RAVE.US,D,20080109,000000,2.97,3,2.93,2.93,14100,0
+RAVE.US,D,20080110,000000,2.93,2.93,2.93,2.93,4000,0
+RAVE.US,D,20080111,000000,2.95,3.02,2.95,3,10200,0
+RAVE.US,D,20080114,000000,2.95,2.99,2.9,2.9,62300,0
+RAVE.US,D,20080115,000000,2.9,2.9,2.87,2.87,53500,0
+RAVE.US,D,20080116,000000,2.93,2.93,2.9,2.93,5000,0
+RAVE.US,D,20080117,000000,2.9,2.9,2.79,2.81,54700,0
+RAVE.US,D,20080118,000000,2.84,2.89,2.8,2.89,94400,0
+RAVE.US,D,20080122,000000,2.87,2.89,2.55,2.66,209300,0
+RAVE.US,D,20080123,000000,2.76,2.76,2.68,2.68,19000,0
+RAVE.US,D,20080124,000000,2.83,2.9,2.7,2.7,5100,0
+RAVE.US,D,20080125,000000,2.66,2.9,2.53,2.62,9900,0
+RAVE.US,D,20080128,000000,2.62,2.9,2.4,2.48,3600,0
+RAVE.US,D,20080129,000000,2.37,2.59,2.37,2.59,16100,0
+RAVE.US,D,20080130,000000,2.5,2.62,2.47,2.49,2300,0
+RAVE.US,D,20080131,000000,2.58,2.58,2.5,2.5,2100,0
+RAVE.US,D,20080201,000000,2.46,2.59,2.46,2.5,8200,0
+RAVE.US,D,20080204,000000,2.5,2.5,2.4,2.45,21500,0
+RAVE.US,D,20080205,000000,2.49,2.53,2.4,2.46,7100,0
+RAVE.US,D,20080206,000000,2.59,2.94,2.59,2.8,55400,0
+RAVE.US,D,20080207,000000,2.77,2.96,2.77,2.96,16100,0
+RAVE.US,D,20080208,000000,3,3.03,2.89,2.9,40200,0
+RAVE.US,D,20080211,000000,2.9,2.9,2.86,2.89,1600,0
+RAVE.US,D,20080212,000000,2.93,2.94,2.84,2.84,7800,0
+RAVE.US,D,20080213,000000,2.82,3.05,2.82,2.88,40200,0
+RAVE.US,D,20080214,000000,2.92,2.92,2.86,2.86,5000,0
+RAVE.US,D,20080215,000000,2.95,3,2.94,2.99,43700,0
+RAVE.US,D,20080219,000000,3.05,3.05,3.02,3.04,20900,0
+RAVE.US,D,20080220,000000,3.08,3.08,2.84,2.85,28400,0
+RAVE.US,D,20080221,000000,2.84,2.98,2.54,2.84,109600,0
+RAVE.US,D,20080222,000000,2.9,2.92,2.73,2.89,4900,0
+RAVE.US,D,20080225,000000,2.9,2.9,2.75,2.83,2900,0
+RAVE.US,D,20080226,000000,2.87,2.87,2.66,2.74,7700,0
+RAVE.US,D,20080227,000000,2.75,2.75,2.75,2.75,500,0
+RAVE.US,D,20080228,000000,2.76,2.81,2.75,2.81,2300,0
+RAVE.US,D,20080229,000000,2.65,2.71,2.62,2.67,9800,0
+RAVE.US,D,20080303,000000,2.67,2.67,2.59,2.59,13600,0
+RAVE.US,D,20080304,000000,2.65,2.68,2.59,2.6,3000,0
+RAVE.US,D,20080305,000000,2.51,2.65,2.36,2.6,11800,0
+RAVE.US,D,20080306,000000,2.65,2.85,2.65,2.78,23200,0
+RAVE.US,D,20080307,000000,2.83,2.83,2.78,2.78,18500,0
+RAVE.US,D,20080310,000000,2.78,2.84,2.77,2.84,14000,0
+RAVE.US,D,20080311,000000,2.79,2.86,2.79,2.86,11500,0
+RAVE.US,D,20080312,000000,2.8,2.8,2.77,2.77,12500,0
+RAVE.US,D,20080313,000000,2.73,2.75,2.68,2.7,15300,0
+RAVE.US,D,20080314,000000,2.69,2.72,2.69,2.72,4400,0
+RAVE.US,D,20080317,000000,2.77,2.93,2.77,2.85,15600,0
+RAVE.US,D,20080318,000000,2.8,2.8,2.8,2.8,7400,0
+RAVE.US,D,20080319,000000,2.75,2.75,2.72,2.72,5900,0
+RAVE.US,D,20080320,000000,2.72,2.75,2.72,2.75,1400,0
+RAVE.US,D,20080324,000000,2.86,2.86,2.71,2.72,7900,0
+RAVE.US,D,20080325,000000,2.84,2.84,2.75,2.78,8200,0
+RAVE.US,D,20080326,000000,2.78,2.8,2.67,2.68,23400,0
+RAVE.US,D,20080327,000000,2.8,2.8,2.7,2.7,2500,0
+RAVE.US,D,20080328,000000,2.7,2.7,2.36,2.64,11000,0
+RAVE.US,D,20080331,000000,2.7,2.8,2.47,2.6,111600,0
+RAVE.US,D,20080401,000000,2.65,2.8,2.65,2.77,9400,0
+RAVE.US,D,20080402,000000,2.76,2.76,2.68,2.71,2700,0
+RAVE.US,D,20080403,000000,2.71,2.77,2.71,2.77,1600,0
+RAVE.US,D,20080404,000000,2.72,2.87,2.72,2.72,8400,0
+RAVE.US,D,20080407,000000,2.74,2.75,2.68,2.72,521000,0
+RAVE.US,D,20080408,000000,2.73,2.85,2.72,2.75,7300,0
+RAVE.US,D,20080409,000000,2.85,3,2.69,2.98,7000,0
+RAVE.US,D,20080410,000000,2.9,2.9,2.9,2.9,600,0
+RAVE.US,D,20080411,000000,2.93,2.93,2.93,2.93,200,0
+RAVE.US,D,20080414,000000,2.9,2.9,2.85,2.9,13300,0
+RAVE.US,D,20080418,000000,2.82,2.82,2.73,2.73,2000,0
+RAVE.US,D,20080421,000000,2.72,2.72,2.72,2.72,1000,0
+RAVE.US,D,20080422,000000,2.72,2.9,2.72,2.73,8800,0
+RAVE.US,D,20080423,000000,2.63,2.77,2.63,2.75,1400,0
+RAVE.US,D,20080424,000000,2.73,2.73,2.73,2.73,200,0
+RAVE.US,D,20080428,000000,2.76,2.83,2.63,2.74,5000,0
+RAVE.US,D,20080429,000000,2.65,2.73,2.65,2.7,6600,0
+RAVE.US,D,20080430,000000,2.63,2.72,2.63,2.67,5100,0
+RAVE.US,D,20080501,000000,2.69,2.69,2.69,2.69,300,0
+RAVE.US,D,20080502,000000,2.71,2.71,2.71,2.71,3000,0
+RAVE.US,D,20080505,000000,2.75,2.75,2.63,2.65,4600,0
+RAVE.US,D,20080506,000000,2.63,2.69,2.49,2.56,19100,0
+RAVE.US,D,20080507,000000,2.59,2.7,2.57,2.61,8200,0
+RAVE.US,D,20080508,000000,2.61,2.8,2.61,2.72,7300,0
+RAVE.US,D,20080509,000000,2.6,2.67,2.6,2.62,11300,0
+RAVE.US,D,20080512,000000,2.75,2.75,2.55,2.62,39900,0
+RAVE.US,D,20080513,000000,2.72,2.75,2.66,2.7,11100,0
+RAVE.US,D,20080514,000000,2.66,2.69,2.65,2.65,2900,0
+RAVE.US,D,20080515,000000,2.65,2.69,2.65,2.69,15000,0
+RAVE.US,D,20080516,000000,2.64,2.64,2.58,2.59,10600,0
+RAVE.US,D,20080519,000000,2.56,2.6,2.56,2.56,8300,0
+RAVE.US,D,20080520,000000,2.56,2.67,2.55,2.6,2200,0
+RAVE.US,D,20080521,000000,2.6,2.6,2.55,2.56,6700,0
+RAVE.US,D,20080522,000000,2.56,2.56,2.52,2.52,1900,0
+RAVE.US,D,20080523,000000,2.52,2.54,2.5,2.5,2600,0
+RAVE.US,D,20080527,000000,2.49,2.5,2.31,2.31,28300,0
+RAVE.US,D,20080528,000000,2.4,2.55,2.33,2.33,5900,0
+RAVE.US,D,20080529,000000,2.35,2.4,2.32,2.37,7800,0
+RAVE.US,D,20080530,000000,2.34,2.34,2.19,2.26,32400,0
+RAVE.US,D,20080602,000000,2.3,2.32,2.2,2.32,19300,0
+RAVE.US,D,20080603,000000,2.27,2.37,2.27,2.33,17900,0
+RAVE.US,D,20080604,000000,2.37,2.47,2.34,2.45,4200,0
+RAVE.US,D,20080605,000000,2.55,2.55,2.47,2.47,1400,0
+RAVE.US,D,20080606,000000,2.5,2.52,2.45,2.45,4300,0
+RAVE.US,D,20080609,000000,2.33,2.37,2.3,2.37,20000,0
+RAVE.US,D,20080610,000000,2.32,2.35,2.2,2.26,60300,0
+RAVE.US,D,20080611,000000,2.2,2.3,2.2,2.3,24400,0
+RAVE.US,D,20080612,000000,2.31,2.39,2.2,2.3,2400,0
+RAVE.US,D,20080613,000000,2.31,2.39,2.2,2.39,44500,0
+RAVE.US,D,20080616,000000,2.3,2.39,2.28,2.28,26100,0
+RAVE.US,D,20080617,000000,2.3,2.4,2.3,2.4,54700,0
+RAVE.US,D,20080618,000000,2.39,2.39,2.3,2.35,5900,0
+RAVE.US,D,20080619,000000,2.32,2.44,2.32,2.43,4000,0
+RAVE.US,D,20080620,000000,2.42,2.44,2.3,2.36,6000,0
+RAVE.US,D,20080623,000000,2.36,2.43,2.3,2.36,12700,0
+RAVE.US,D,20080624,000000,2.3,2.41,2.27,2.37,23000,0
+RAVE.US,D,20080625,000000,2.4,2.4,2.4,2.4,1000,0
+RAVE.US,D,20080626,000000,2.41,2.47,2.41,2.47,8600,0
+RAVE.US,D,20080627,000000,2.46,2.48,2.4,2.4,24900,0
+RAVE.US,D,20080630,000000,2.5,2.5,2.48,2.48,800,0
+RAVE.US,D,20080701,000000,2.33,2.4,2.27,2.38,21500,0
+RAVE.US,D,20080702,000000,2.32,2.32,2.32,2.32,100,0
+RAVE.US,D,20080703,000000,2.29,2.39,2.29,2.38,3400,0
+RAVE.US,D,20080707,000000,2.35,2.36,2.3,2.34,4600,0
+RAVE.US,D,20080708,000000,2.4,2.4,2.32,2.4,3100,0
+RAVE.US,D,20080710,000000,2.28,2.39,2.27,2.35,4100,0
+RAVE.US,D,20080711,000000,2.3,2.39,2.3,2.37,800,0
+RAVE.US,D,20080714,000000,2.36,2.36,2.35,2.35,400,0
+RAVE.US,D,20080715,000000,2.35,2.41,2.34,2.4,8000,0
+RAVE.US,D,20080716,000000,2.46,2.46,2.45,2.45,2100,0
+RAVE.US,D,20080718,000000,2.45,2.45,2.4,2.4,13700,0
+RAVE.US,D,20080721,000000,2.38,2.38,2.37,2.37,2300,0
+RAVE.US,D,20080722,000000,2.38,2.38,2.37,2.37,300,0
+RAVE.US,D,20080723,000000,2.37,2.45,2.37,2.45,4100,0
+RAVE.US,D,20080724,000000,2.42,2.42,2.4,2.42,3400,0
+RAVE.US,D,20080725,000000,2.37,2.48,2.37,2.48,9100,0
+RAVE.US,D,20080728,000000,2.48,2.48,2.42,2.48,15900,0
+RAVE.US,D,20080729,000000,2.48,2.48,2.46,2.48,2600,0
+RAVE.US,D,20080730,000000,2.48,2.49,2.48,2.49,26200,0
+RAVE.US,D,20080731,000000,2.49,2.56,2.49,2.56,12400,0
+RAVE.US,D,20080804,000000,2.59,2.64,2.52,2.52,1500,0
+RAVE.US,D,20080806,000000,2.54,2.6,2.52,2.55,5200,0
+RAVE.US,D,20080807,000000,2.52,2.53,2.51,2.51,4100,0
+RAVE.US,D,20080808,000000,2.52,2.61,2.51,2.53,12300,0
+RAVE.US,D,20080811,000000,2.51,2.57,2.5,2.55,208800,0
+RAVE.US,D,20080812,000000,2.55,2.55,2.53,2.53,10700,0
+RAVE.US,D,20080813,000000,2.6,2.61,2.51,2.52,12500,0
+RAVE.US,D,20080815,000000,2.51,2.53,2.5,2.5,11900,0
+RAVE.US,D,20080818,000000,2.55,2.55,2.5,2.51,27400,0
+RAVE.US,D,20080819,000000,2.53,2.57,2.51,2.51,1600,0
+RAVE.US,D,20080820,000000,2.54,2.54,2.51,2.51,1100,0
+RAVE.US,D,20080821,000000,2.54,2.54,2.54,2.54,200,0
+RAVE.US,D,20080822,000000,2.54,2.61,2.54,2.59,15000,0
+RAVE.US,D,20080825,000000,2.59,2.59,2.55,2.59,3400,0
+RAVE.US,D,20080826,000000,2.6,2.61,2.55,2.61,6800,0
+RAVE.US,D,20080829,000000,2.55,2.6,2.52,2.59,4500,0
+RAVE.US,D,20080902,000000,2.58,2.58,2.5,2.54,17400,0
+RAVE.US,D,20080903,000000,2.52,2.55,2.5,2.55,11600,0
+RAVE.US,D,20080904,000000,2.54,2.55,2.52,2.55,12000,0
+RAVE.US,D,20080905,000000,2.5,2.54,2.5,2.54,1900,0
+RAVE.US,D,20080909,000000,2.52,2.56,2.49,2.55,9800,0
+RAVE.US,D,20080910,000000,2.51,2.52,2.5,2.52,8400,0
+RAVE.US,D,20080911,000000,2.54,2.54,2.5,2.53,11300,0
+RAVE.US,D,20080912,000000,2.53,2.59,2.53,2.59,1300,0
+RAVE.US,D,20080915,000000,2.51,2.51,2.51,2.51,400,0
+RAVE.US,D,20080916,000000,2.5,2.6,2.5,2.51,3100,0
+RAVE.US,D,20080917,000000,2.52,2.53,2.51,2.53,18700,0
+RAVE.US,D,20080918,000000,2.5,2.58,2.5,2.51,6100,0
+RAVE.US,D,20080919,000000,2.52,2.52,2.51,2.51,7800,0
+RAVE.US,D,20080922,000000,2.44,2.44,2.44,2.44,400,0
+RAVE.US,D,20080923,000000,2.43,2.43,2.42,2.42,800,0
+RAVE.US,D,20080924,000000,2.48,2.48,2.41,2.41,600,0
+RAVE.US,D,20080925,000000,2.41,2.55,2.38,2.38,10900,0
+RAVE.US,D,20080926,000000,2.32,2.32,2.32,2.32,400,0
+RAVE.US,D,20080929,000000,2.32,2.48,2.32,2.48,8100,0
+RAVE.US,D,20080930,000000,2.34,2.48,2.34,2.45,1900,0
+RAVE.US,D,20081001,000000,2.32,2.54,2.32,2.54,4500,0
+RAVE.US,D,20081002,000000,2.54,2.62,2.54,2.56,19500,0
+RAVE.US,D,20081003,000000,2.62,2.62,2.56,2.56,6800,0
+RAVE.US,D,20081006,000000,2.54,2.63,2.45,2.45,28500,0
+RAVE.US,D,20081007,000000,2.49,2.49,2.48,2.48,1200,0
+RAVE.US,D,20081008,000000,2.41,2.41,2.4,2.4,3400,0
+RAVE.US,D,20081009,000000,2.5,2.5,2.48,2.48,11600,0
+RAVE.US,D,20081010,000000,2.36,2.46,2.35,2.46,3100,0
+RAVE.US,D,20081013,000000,2.51,2.51,2.49,2.49,17400,0
+RAVE.US,D,20081014,000000,2.5,2.5,2.5,2.5,1400,0
+RAVE.US,D,20081015,000000,2.45,2.55,2.27,2.55,5800,0
+RAVE.US,D,20081016,000000,2.56,2.58,2.56,2.58,500,0
+RAVE.US,D,20081017,000000,2.53,2.72,2.53,2.72,9800,0
+RAVE.US,D,20081020,000000,2.65,2.67,2.5,2.6,13800,0
+RAVE.US,D,20081021,000000,2.55,2.55,2.55,2.55,500,0
+RAVE.US,D,20081022,000000,2.57,2.57,2.57,2.57,4600,0
+RAVE.US,D,20081024,000000,2.55,2.55,2.52,2.55,4900,0
+RAVE.US,D,20081029,000000,2.56,2.59,2.56,2.57,11900,0
+RAVE.US,D,20081103,000000,2.58,2.59,2.58,2.58,1200,0
+RAVE.US,D,20081105,000000,2.55,2.55,2.55,2.55,800,0
+RAVE.US,D,20081107,000000,2.54,2.57,2.54,2.57,9800,0
+RAVE.US,D,20081110,000000,2.54,2.54,2.53,2.54,1500,0
+RAVE.US,D,20081111,000000,2.57,2.58,2.55,2.55,19100,0
+RAVE.US,D,20081112,000000,2.55,2.55,2.5,2.5,2200,0
+RAVE.US,D,20081113,000000,2.49,2.49,2.2,2.45,11600,0
+RAVE.US,D,20081114,000000,2.32,2.32,2.11,2.15,8300,0
+RAVE.US,D,20081117,000000,2.16,2.16,1.6,1.65,14300,0
+RAVE.US,D,20081118,000000,1.72,1.73,1.65,1.71,6300,0
+RAVE.US,D,20081119,000000,1.72,1.72,1.6,1.72,2700,0
+RAVE.US,D,20081120,000000,1.81,2,1.8,2,9800,0
+RAVE.US,D,20081121,000000,2.15,2.15,1.85,1.9,3200,0
+RAVE.US,D,20081124,000000,1.91,1.91,1.57,1.57,16400,0
+RAVE.US,D,20081125,000000,1.61,2.02,1.56,1.56,11100,0
+RAVE.US,D,20081126,000000,1.57,1.96,1.55,1.96,25400,0
+RAVE.US,D,20081128,000000,1.61,1.99,1.57,1.99,6600,0
+RAVE.US,D,20081201,000000,1.85,1.85,1.6,1.6,3800,0
+RAVE.US,D,20081202,000000,1.63,1.68,1.6,1.62,13300,0
+RAVE.US,D,20081203,000000,1.7,1.7,1.62,1.63,20400,0
+RAVE.US,D,20081204,000000,1.6,1.6,1.59,1.59,9600,0
+RAVE.US,D,20081205,000000,1.58,1.64,1.55,1.6,5700,0
+RAVE.US,D,20081208,000000,1.6,1.71,1.59,1.66,39600,0
+RAVE.US,D,20081209,000000,1.68,1.68,1.65,1.66,7700,0
+RAVE.US,D,20081210,000000,1.66,1.7,1.65,1.66,5200,0
+RAVE.US,D,20081211,000000,1.67,1.67,1.65,1.65,4500,0
+RAVE.US,D,20081212,000000,1.71,1.71,1.62,1.65,5300,0
+RAVE.US,D,20081215,000000,1.69,1.87,1.62,1.63,18500,0
+RAVE.US,D,20081216,000000,1.64,1.64,1.58,1.63,8600,0
+RAVE.US,D,20081217,000000,1.75,1.75,1.68,1.68,6700,0
+RAVE.US,D,20081218,000000,1.66,1.66,1.65,1.65,2900,0
+RAVE.US,D,20081219,000000,1.62,1.95,1.62,1.95,12300,0
+RAVE.US,D,20081222,000000,1.89,1.91,1.88,1.88,3200,0
+RAVE.US,D,20081223,000000,1.64,1.86,1.64,1.86,17500,0
+RAVE.US,D,20081224,000000,1.69,1.77,1.69,1.77,3000,0
+RAVE.US,D,20081226,000000,1.88,1.89,1.88,1.89,2000,0
+RAVE.US,D,20081229,000000,1.68,1.68,1.65,1.65,2000,0
+RAVE.US,D,20081230,000000,1.66,1.9,1.66,1.88,4300,0
+RAVE.US,D,20081231,000000,1.94,1.95,1.85,1.93,8500,0
+RAVE.US,D,20090102,000000,1.93,2.01,1.93,1.99,5700,0
+RAVE.US,D,20090106,000000,1.92,1.92,1.92,1.92,1200,0
+RAVE.US,D,20090107,000000,1.9,1.91,1.85,1.9,4600,0
+RAVE.US,D,20090108,000000,1.9,1.9,1.68,1.74,80300,0
+RAVE.US,D,20090109,000000,1.7,1.84,1.54,1.56,80800,0
+RAVE.US,D,20090112,000000,1.58,1.58,1.5,1.5,13900,0
+RAVE.US,D,20090113,000000,1.49,1.49,1.35,1.35,4100,0
+RAVE.US,D,20090114,000000,1.35,1.35,1.07,1.15,16300,0
+RAVE.US,D,20090115,000000,1.54,1.54,1.17,1.19,4600,0
+RAVE.US,D,20090116,000000,1.19,1.19,1.06,1.15,3600,0
+RAVE.US,D,20090120,000000,1.26,1.29,1.14,1.17,7800,0
+RAVE.US,D,20090121,000000,1.21,1.29,1.21,1.25,5300,0
+RAVE.US,D,20090123,000000,1.1799,1.2,1.1799,1.2,5022,0
+RAVE.US,D,20090126,000000,1.08,1.12,1.08,1.12,2500,0
+RAVE.US,D,20090127,000000,1.14,1.14,1.0636,1.0636,4370,0
+RAVE.US,D,20090128,000000,1.18,1.2,1.18,1.198,2793,0
+RAVE.US,D,20090129,000000,1.2,1.26,1.12,1.13,5151,0
+RAVE.US,D,20090130,000000,1.2,1.2,1.2,1.2,1600,0
+RAVE.US,D,20090202,000000,1.2499,1.2499,1.24,1.2401,2100,0
+RAVE.US,D,20090204,000000,1.0901,1.0926,1.09,1.09,1530,0
+RAVE.US,D,20090205,000000,1.06,1.35,1.06,1.2,1100,0
+RAVE.US,D,20090206,000000,1.0701,1.1,1.0701,1.09,3800,0
+RAVE.US,D,20090209,000000,1.08,1.29,1.08,1.08,2585,0
+RAVE.US,D,20090210,000000,1.1,1.1,1.07,1.08,8590,0
+RAVE.US,D,20090211,000000,1.1,1.1,1.0949,1.0949,1082,0
+RAVE.US,D,20090212,000000,1.07,1.1,1.07,1.1,3700,0
+RAVE.US,D,20090213,000000,1.11,1.11,1.06,1.0999,25462,0
+RAVE.US,D,20090217,000000,1.14,1.15,1.14,1.15,2710,0
+RAVE.US,D,20090218,000000,1.06,1.14,1.06,1.14,100,0
+RAVE.US,D,20090220,000000,1.14,1.14,1.07,1.0999,1365,0
+RAVE.US,D,20090223,000000,1.15,1.15,1.06,1.0901,4428,0
+RAVE.US,D,20090226,000000,1.07,1.15,1.05,1.15,17531,0
+RAVE.US,D,20090227,000000,1.05,1.12,1.05,1.12,520,0
+RAVE.US,D,20090303,000000,1.15,1.1501,1.15,1.1501,1910,0
+RAVE.US,D,20090304,000000,1.07,1.08,1.07,1.0716,6134,0
+RAVE.US,D,20090305,000000,1.05,1.05,1.04,1.05,400,0
+RAVE.US,D,20090309,000000,1.07,1.17,1.07,1.16,2102,0
+RAVE.US,D,20090310,000000,1.04,1.04,1.03,1.0301,3945,0
+RAVE.US,D,20090311,000000,1.03,1.0799,1.03,1.0799,8208,0
+RAVE.US,D,20090313,000000,1.06,1.06,1.05,1.06,4700,0
+RAVE.US,D,20090316,000000,1.06,1.06,1.06,1.06,2100,0
+RAVE.US,D,20090317,000000,1.14,1.14,1.05,1.11,4200,0
+RAVE.US,D,20090318,000000,1.06,1.1199,1.04,1.1199,95424,0
+RAVE.US,D,20090320,000000,1.06,1.06,1.05,1.05,28017,0
+RAVE.US,D,20090323,000000,1.1,1.1,1.03,1.03,48219,0
+RAVE.US,D,20090324,000000,1.09,1.1,1.02,1.05,27506,0
+RAVE.US,D,20090325,000000,1.07,1.07,1.03,1.07,16067,0
+RAVE.US,D,20090326,000000,1.05,1.05,1,1.044,33678,0
+RAVE.US,D,20090327,000000,1.02,1.02,1,1.01,28733,0
+RAVE.US,D,20090330,000000,1,1.03,1,1,59228,0
+RAVE.US,D,20090331,000000,1.01,1.07,1,1.01,32289,0
+RAVE.US,D,20090401,000000,1,1.15,1,1.15,8198,0
+RAVE.US,D,20090402,000000,1,1.17,1,1,31416,0
+RAVE.US,D,20090403,000000,1.07,1.15,1.07,1.13,13125,0
+RAVE.US,D,20090406,000000,1.1,1.1,1.07,1.08,31772,0
+RAVE.US,D,20090407,000000,1.07,1.08,1.03,1.08,73349,0
+RAVE.US,D,20090408,000000,1.08,1.09,0.98,0.98,364887,0
+RAVE.US,D,20090409,000000,1.05,1.1,1,1.1,168028,0
+RAVE.US,D,20090413,000000,1.1,1.1,1.03,1.04,128319,0
+RAVE.US,D,20090414,000000,1.05,1.14,1.04,1.07,95252,0
+RAVE.US,D,20090415,000000,1.13,1.14,1.1,1.1,20657,0
+RAVE.US,D,20090416,000000,1.1,1.14,1.1,1.13,8175,0
+RAVE.US,D,20090417,000000,1.14,1.2,1.12,1.18,27657,0
+RAVE.US,D,20090420,000000,1.2,1.2,1.1,1.1,71781,0
+RAVE.US,D,20090421,000000,1.1,1.18,1.1,1.18,10600,0
+RAVE.US,D,20090422,000000,1.19,1.3,1.19,1.28,85351,0
+RAVE.US,D,20090423,000000,1.33,1.4,1.3,1.4,28798,0
+RAVE.US,D,20090424,000000,1.4,1.4,1.35,1.37,46926,0
+RAVE.US,D,20090427,000000,1.45,1.5,1.24,1.33,30690,0
+RAVE.US,D,20090428,000000,1.38,1.38,1.25,1.31,18971,0
+RAVE.US,D,20090429,000000,1.28,1.3,1.26,1.29,34516,0
+RAVE.US,D,20090430,000000,1.27,1.27,1.252,1.26,14893,0
+RAVE.US,D,20090501,000000,1.25,1.3,1.25,1.3,51709,0
+RAVE.US,D,20090504,000000,1.25,1.5,1.25,1.48,53828,0
+RAVE.US,D,20090505,000000,1.45,1.4501,1.39,1.4,4217,0
+RAVE.US,D,20090506,000000,1.4,1.5,1.4,1.4701,37959,0
+RAVE.US,D,20090507,000000,1.49,1.5,1.45,1.49,13020,0
+RAVE.US,D,20090508,000000,1.46,1.5,1.4,1.48,60832,0
+RAVE.US,D,20090511,000000,1.4373,1.54,1.38,1.38,39297,0
+RAVE.US,D,20090512,000000,1.406,1.6,1.33,1.5,50141,0
+RAVE.US,D,20090513,000000,1.58,1.59,1.48,1.48,35196,0
+RAVE.US,D,20090514,000000,1.5,1.5599,1.35,1.4999,15350,0
+RAVE.US,D,20090515,000000,1.45,1.49,1.4001,1.49,8600,0
+RAVE.US,D,20090518,000000,1.48,1.52,1.48,1.5,48307,0
+RAVE.US,D,20090519,000000,1.4801,1.59,1.48,1.57,12918,0
+RAVE.US,D,20090520,000000,1.57,1.57,1.47,1.57,11344,0
+RAVE.US,D,20090521,000000,1.5,1.59,1.48,1.49,10402,0
+RAVE.US,D,20090522,000000,1.47,1.59,1.45,1.49,21662,0
+RAVE.US,D,20090526,000000,1.49,1.57,1.45,1.488,30825,0
+RAVE.US,D,20090527,000000,1.54,1.54,1.5,1.51,13346,0
+RAVE.US,D,20090528,000000,1.55,1.55,1.5499,1.5499,950,0
+RAVE.US,D,20090529,000000,1.55,1.7,1.55,1.59,31510,0
+RAVE.US,D,20090601,000000,1.59,1.67,1.5,1.52,11297,0
+RAVE.US,D,20090602,000000,1.5992,2,1.5992,1.62,26032,0
+RAVE.US,D,20090603,000000,1.62,1.73,1.55,1.73,35545,0
+RAVE.US,D,20090604,000000,1.65,1.7,1.65,1.7,2489,0
+RAVE.US,D,20090605,000000,1.65,1.7,1.6,1.65,14452,0
+RAVE.US,D,20090608,000000,1.59,1.7,1.55,1.7,11789,0
+RAVE.US,D,20090609,000000,1.64,1.64,1.61,1.623,1500,0
+RAVE.US,D,20090610,000000,1.62,1.62,1.6,1.6,1600,0
+RAVE.US,D,20090611,000000,1.61,1.74,1.6,1.74,5002,0
+RAVE.US,D,20090612,000000,1.74,1.74,1.65,1.7,11687,0
+RAVE.US,D,20090615,000000,1.73,1.73,1.7,1.72,1700,0
+RAVE.US,D,20090616,000000,1.74,1.74,1.67,1.6701,1072,0
+RAVE.US,D,20090617,000000,1.69,1.7232,1.69,1.72,6100,0
+RAVE.US,D,20090618,000000,1.74,1.89,1.74,1.89,42275,0
+RAVE.US,D,20090619,000000,1.89,1.89,1.83,1.84,2815,0
+RAVE.US,D,20090622,000000,1.8,1.98,1.79,1.98,41003,0
+RAVE.US,D,20090623,000000,1.92,2.04,1.92,1.98,48167,0
+RAVE.US,D,20090624,000000,2,2.22,1.98,2.03,59288,0
+RAVE.US,D,20090625,000000,2.08,2.25,1.9101,1.96,26303,0
+RAVE.US,D,20090626,000000,2.09,2.09,1.95,2,7511,0
+RAVE.US,D,20090629,000000,2.05,2.05,1.9,1.9,24228,0
+RAVE.US,D,20090630,000000,1.95,1.95,1.74,1.9,21475,0
+RAVE.US,D,20090701,000000,1.95,2,1.94,1.99,17655,0
+RAVE.US,D,20090702,000000,1.9901,2,1.99,2,5500,0
+RAVE.US,D,20090706,000000,1.9,2,1.9,1.95,4923,0
+RAVE.US,D,20090707,000000,1.9599,1.96,1.95,1.95,4900,0
+RAVE.US,D,20090708,000000,1.92,1.92,1.9,1.9,400,0
+RAVE.US,D,20090709,000000,1.9,1.9,1.6,1.7399,276853,0
+RAVE.US,D,20090710,000000,1.8,1.8,1.46,1.55,69788,0
+RAVE.US,D,20090713,000000,1.55,1.7,1.51,1.65,61570,0
+RAVE.US,D,20090714,000000,1.73,1.75,1.67,1.68,40685,0
+RAVE.US,D,20090715,000000,1.7,1.72,1.65,1.72,31225,0
+RAVE.US,D,20090716,000000,1.75,1.75,1.67,1.72,42848,0
+RAVE.US,D,20090717,000000,1.63,1.69,1.62,1.69,11593,0
+RAVE.US,D,20090720,000000,1.69,1.7,1.69,1.7,5500,0
+RAVE.US,D,20090721,000000,1.72,1.8,1.71,1.79,26407,0
+RAVE.US,D,20090722,000000,1.81,1.9,1.79,1.8999,30756,0
+RAVE.US,D,20090723,000000,1.93,1.95,1.85,1.95,30320,0
+RAVE.US,D,20090724,000000,1.9,2,1.81,2,39408,0
+RAVE.US,D,20090727,000000,2,2,1.768,1.9999,3328,0
+RAVE.US,D,20090728,000000,1.99,2.03,1.9,1.9,3901,0
+RAVE.US,D,20090729,000000,2,2,1.88,1.97,12075,0
+RAVE.US,D,20090730,000000,1.99,1.99,1.88,1.88,16452,0
+RAVE.US,D,20090731,000000,1.904,1.904,1.88,1.9,4340,0
+RAVE.US,D,20090803,000000,1.97,1.97,1.89,1.9,6455,0
+RAVE.US,D,20090804,000000,1.8899,1.8899,1.84,1.88,20379,0
+RAVE.US,D,20090805,000000,1.89,1.89,1.85,1.85,2750,0
+RAVE.US,D,20090806,000000,1.89,1.9,1.89,1.8999,7300,0
+RAVE.US,D,20090807,000000,1.9,1.9,1.8804,1.89,6250,0
+RAVE.US,D,20090810,000000,1.89,1.89,1.8799,1.8799,3200,0
+RAVE.US,D,20090811,000000,1.88,1.89,1.85,1.8501,7153,0
+RAVE.US,D,20090812,000000,1.9,1.9,1.85,1.89,12468,0
+RAVE.US,D,20090813,000000,1.9,1.9,1.82,1.84,13280,0
+RAVE.US,D,20090814,000000,1.82,1.86,1.79,1.86,21500,0
+RAVE.US,D,20090817,000000,1.9,1.9,1.75,1.86,6976,0
+RAVE.US,D,20090818,000000,1.9,1.9,1.76,1.817,10247,0
+RAVE.US,D,20090819,000000,1.82,1.85,1.8,1.8299,6950,0
+RAVE.US,D,20090821,000000,1.83,1.83,1.79,1.8,12012,0
+RAVE.US,D,20090824,000000,1.8101,1.8101,1.75,1.75,11177,0
+RAVE.US,D,20090825,000000,1.75,1.7501,1.75,1.75,1598,0
+RAVE.US,D,20090826,000000,1.75,1.75,1.7099,1.7099,8600,0
+RAVE.US,D,20090827,000000,1.68,1.7,1.65,1.65,18222,0
+RAVE.US,D,20090828,000000,1.65,1.7,1.65,1.7,11535,0
+RAVE.US,D,20090831,000000,1.7,1.7,1.68,1.68,8396,0
+RAVE.US,D,20090901,000000,1.68,1.7199,1.68,1.7199,3100,0
+RAVE.US,D,20090902,000000,1.7,1.7125,1.69,1.6975,4100,0
+RAVE.US,D,20090903,000000,1.79,1.79,1.65,1.72,9859,0
+RAVE.US,D,20090904,000000,1.7,1.7,1.66,1.692,2781,0
+RAVE.US,D,20090908,000000,1.7,1.7499,1.6999,1.7,26776,0
+RAVE.US,D,20090909,000000,1.7,1.7,1.63,1.63,8086,0
+RAVE.US,D,20090910,000000,1.7,1.7,1.7,1.7,250,0
+RAVE.US,D,20090911,000000,1.7,1.7,1.686,1.686,2500,0
+RAVE.US,D,20090914,000000,1.6899,1.7,1.68,1.69,27294,0
+RAVE.US,D,20090915,000000,1.74,1.75,1.688,1.71,10221,0
+RAVE.US,D,20090916,000000,1.7001,1.72,1.7,1.72,708,0
+RAVE.US,D,20090917,000000,1.75,1.7701,1.7,1.7679,28033,0
+RAVE.US,D,20090918,000000,1.78,1.8,1.72,1.8,14247,0
+RAVE.US,D,20090921,000000,1.7,1.77,1.66,1.66,24472,0
+RAVE.US,D,20090922,000000,1.65,1.7492,1.65,1.7492,8450,0
+RAVE.US,D,20090923,000000,1.7001,1.7499,1.7,1.7499,3204,0
+RAVE.US,D,20090924,000000,1.75,1.7501,1.7,1.7,10645,0
+RAVE.US,D,20090925,000000,1.7,1.72,1.7,1.7,17266,0
+RAVE.US,D,20090928,000000,1.7,1.7,1.65,1.6808,2227,0
+RAVE.US,D,20090929,000000,1.7,1.7,1.65,1.65,48135,0
+RAVE.US,D,20090930,000000,1.68,1.68,1.65,1.68,7200,0
+RAVE.US,D,20091001,000000,1.61,1.6101,1.61,1.6101,1800,0
+RAVE.US,D,20091002,000000,1.61,1.61,1.5904,1.6,11274,0
+RAVE.US,D,20091005,000000,1.75,1.75,1.6999,1.6999,40225,0
+RAVE.US,D,20091006,000000,1.73,1.74,1.7,1.7,21842,0
+RAVE.US,D,20091007,000000,1.72,1.74,1.71,1.716,6400,0
+RAVE.US,D,20091008,000000,1.74,1.74,1.67,1.7,6200,0
+RAVE.US,D,20091009,000000,1.73,1.74,1.73,1.7384,1379,0
+RAVE.US,D,20091012,000000,1.65,1.75,1.65,1.75,18572,0
+RAVE.US,D,20091013,000000,1.74,1.75,1.7,1.73,24187,0
+RAVE.US,D,20091014,000000,1.75,1.75,1.67,1.671,21665,0
+RAVE.US,D,20091015,000000,1.65,1.75,1.65,1.75,10540,0
+RAVE.US,D,20091016,000000,1.69,1.75,1.69,1.75,32200,0
+RAVE.US,D,20091019,000000,1.75,1.81,1.75,1.81,14606,0
+RAVE.US,D,20091020,000000,1.81,1.8101,1.75,1.75,5800,0
+RAVE.US,D,20091021,000000,1.75,1.8,1.75,1.75,2830,0
+RAVE.US,D,20091022,000000,1.71,1.8,1.71,1.75,2800,0
+RAVE.US,D,20091023,000000,1.75,1.7991,1.75,1.75,5243,0
+RAVE.US,D,20091026,000000,1.75,1.752,1.75,1.75,8169,0
+RAVE.US,D,20091027,000000,1.7,1.799,1.6201,1.66,12743,0
+RAVE.US,D,20091028,000000,1.61,1.7985,1.61,1.68,4900,0
+RAVE.US,D,20091029,000000,1.66,1.75,1.65,1.7025,2150,0
+RAVE.US,D,20091030,000000,1.75,1.75,1.67,1.7,2026,0
+RAVE.US,D,20091102,000000,1.67,1.74,1.61,1.68,5100,0
+RAVE.US,D,20091103,000000,1.68,1.72,1.65,1.7,2700,0
+RAVE.US,D,20091104,000000,1.6,1.74,1.58,1.68,32010,0
+RAVE.US,D,20091105,000000,1.7,1.7,1.6,1.64,4843,0
+RAVE.US,D,20091106,000000,1.7,1.7,1.6,1.65,15499,0
+RAVE.US,D,20091109,000000,1.6001,1.7,1.6,1.6,7360,0
+RAVE.US,D,20091110,000000,1.6,1.69,1.6,1.6,2900,0
+RAVE.US,D,20091111,000000,1.68,1.69,1.61,1.68,5000,0
+RAVE.US,D,20091112,000000,1.68,1.7,1.6,1.6001,2847,0
+RAVE.US,D,20091113,000000,1.67,1.7,1.6,1.61,2000,0
+RAVE.US,D,20091116,000000,1.7,1.7,1.6,1.65,20802,0
+RAVE.US,D,20091117,000000,1.65,1.65,1.54,1.6,27690,0
+RAVE.US,D,20091118,000000,1.63,1.63,1.54,1.59,4116,0
+RAVE.US,D,20091119,000000,1.54,1.62,1.53,1.5999,5530,0
+RAVE.US,D,20091120,000000,1.615,1.615,1.53,1.57,3804,0
+RAVE.US,D,20091123,000000,1.53,1.61,1.5,1.61,28802,0
+RAVE.US,D,20091124,000000,1.6,1.64,1.5301,1.59,4000,0
+RAVE.US,D,20091125,000000,1.64,1.65,1.59,1.65,2021,0
+RAVE.US,D,20091127,000000,1.62,1.67,1.5901,1.66,16650,0
+RAVE.US,D,20091130,000000,1.67,1.67,1.5,1.6,19858,0
+RAVE.US,D,20091201,000000,1.6,1.6,1.51,1.55,3110,0
+RAVE.US,D,20091202,000000,1.6,1.6,1.52,1.55,4301,0
+RAVE.US,D,20091203,000000,1.55,1.58,1.54,1.54,2100,0
+RAVE.US,D,20091204,000000,1.58,1.6,1.52,1.6,15400,0
+RAVE.US,D,20091207,000000,1.52,1.68,1.52,1.58,7500,0
+RAVE.US,D,20091208,000000,1.56,1.67,1.56,1.64,10800,0
+RAVE.US,D,20091209,000000,1.66,1.68,1.585,1.68,13400,0
+RAVE.US,D,20091210,000000,1.6201,1.68,1.6,1.62,16484,0
+RAVE.US,D,20091211,000000,1.58,1.68,1.58,1.65,12400,0
+RAVE.US,D,20091214,000000,1.65,1.65,1.57,1.64,10211,0
+RAVE.US,D,20091215,000000,1.64,1.64,1.58,1.6,1932,0
+RAVE.US,D,20091216,000000,1.65,1.65,1.59,1.59,9700,0
+RAVE.US,D,20091217,000000,1.57,1.65,1.57,1.63,25923,0
+RAVE.US,D,20091218,000000,1.63,1.63,1.55,1.59,29636,0
+RAVE.US,D,20091221,000000,1.57,1.66,1.57,1.612,24193,0
+RAVE.US,D,20091222,000000,1.65,1.66,1.59,1.59,21332,0
+RAVE.US,D,20091223,000000,1.56,1.63,1.56,1.61,2800,0
+RAVE.US,D,20091224,000000,1.58,1.6,1.58,1.59,1200,0
+RAVE.US,D,20091228,000000,1.63,1.63,1.58,1.59,1500,0
+RAVE.US,D,20091229,000000,1.59,1.65,1.59,1.6,7200,0
+RAVE.US,D,20091230,000000,1.61,1.6399,1.59,1.6,19710,0
+RAVE.US,D,20091231,000000,1.59,1.61,1.59,1.6,2501,0
+RAVE.US,D,20100104,000000,1.59,1.64,1.58,1.61,2150,0
+RAVE.US,D,20100105,000000,1.64,1.69,1.61,1.67,18200,0
+RAVE.US,D,20100106,000000,1.59,1.6501,1.59,1.65,21863,0
+RAVE.US,D,20100107,000000,1.61,1.7,1.6,1.7,24982,0
+RAVE.US,D,20100108,000000,1.65,1.6799,1.51,1.65,16452,0
+RAVE.US,D,20100111,000000,1.59,1.7,1.51,1.67,51005,0
+RAVE.US,D,20100112,000000,1.62,1.65,1.6,1.61,7297,0
+RAVE.US,D,20100113,000000,1.6,1.666,1.59,1.59,6300,0
+RAVE.US,D,20100114,000000,1.62,1.65,1.57,1.58,4400,0
+RAVE.US,D,20100115,000000,1.66,1.67,1.53,1.55,71426,0
+RAVE.US,D,20100119,000000,1.61,1.65,1.55,1.63,23603,0
+RAVE.US,D,20100120,000000,1.63,1.63,1.56,1.58,8900,0
+RAVE.US,D,20100121,000000,1.59,1.6199,1.56,1.56,3181,0
+RAVE.US,D,20100122,000000,1.6,1.65,1.52,1.6101,22591,0
+RAVE.US,D,20100125,000000,1.58,1.8,1.57,1.65,32459,0
+RAVE.US,D,20100126,000000,1.67,1.672,1.62,1.67,13329,0
+RAVE.US,D,20100127,000000,1.64,1.79,1.64,1.7,15068,0
+RAVE.US,D,20100128,000000,1.73,1.7482,1.71,1.74,23300,0
+RAVE.US,D,20100129,000000,1.71,1.7394,1.71,1.71,5700,0
+RAVE.US,D,20100201,000000,1.75,1.75,1.72,1.72,11061,0
+RAVE.US,D,20100202,000000,1.7,1.78,1.67,1.741,27100,0
+RAVE.US,D,20100203,000000,1.7201,1.756,1.71,1.75,23500,0
+RAVE.US,D,20100204,000000,1.7,1.7095,1.67,1.67,7400,0
+RAVE.US,D,20100205,000000,1.67,1.69,1.67,1.67,4999,0
+RAVE.US,D,20100208,000000,1.73,1.75,1.69,1.69,2500,0
+RAVE.US,D,20100209,000000,1.71,1.71,1.69,1.69,1400,0
+RAVE.US,D,20100210,000000,1.6801,1.6801,1.68,1.68,2800,0
+RAVE.US,D,20100211,000000,1.6899,1.69,1.65,1.65,9224,0
+RAVE.US,D,20100212,000000,1.71,1.71,1.71,1.71,100,0
+RAVE.US,D,20100216,000000,1.68,1.7,1.661,1.69,15105,0
+RAVE.US,D,20100217,000000,1.65,1.65,1.65,1.65,1985,0
+RAVE.US,D,20100219,000000,1.7,1.7,1.7,1.7,250,0
+RAVE.US,D,20100222,000000,1.66,1.7,1.65,1.6601,7130,0
+RAVE.US,D,20100224,000000,1.69,1.7,1.66,1.66,2500,0
+RAVE.US,D,20100225,000000,1.66,1.6625,1.66,1.66,1400,0
+RAVE.US,D,20100226,000000,1.69,1.6925,1.69,1.69,2650,0
+RAVE.US,D,20100301,000000,1.6822,1.6822,1.66,1.6815,1400,0
+RAVE.US,D,20100302,000000,1.69,1.8,1.69,1.789,13785,0
+RAVE.US,D,20100303,000000,1.76,1.8,1.7501,1.7501,18025,0
+RAVE.US,D,20100304,000000,1.77,1.77,1.73,1.73,486,0
+RAVE.US,D,20100305,000000,1.76,1.85,1.76,1.84,14899,0
+RAVE.US,D,20100308,000000,1.81,1.85,1.81,1.8305,3112,0
+RAVE.US,D,20100309,000000,1.89,1.9,1.8799,1.89,1100,0
+RAVE.US,D,20100310,000000,1.9,1.9,1.88,1.89,1433,0
+RAVE.US,D,20100311,000000,1.8101,1.8101,1.8101,1.8101,500,0
+RAVE.US,D,20100312,000000,1.89,1.9,1.76,1.9,7900,0
+RAVE.US,D,20100315,000000,1.85,1.95,1.81,1.91,15645,0
+RAVE.US,D,20100316,000000,1.82,2,1.81,2,15987,0
+RAVE.US,D,20100317,000000,2.05,2.05,2.0288,2.03,25814,0
+RAVE.US,D,20100318,000000,2,2.1794,2,2.1,31087,0
+RAVE.US,D,20100319,000000,2.1,2.1001,2,2.05,15331,0
+RAVE.US,D,20100322,000000,2.08,2.0855,2,2,12402,0
+RAVE.US,D,20100323,000000,2.01,2.01,1.971,2,11847,0
+RAVE.US,D,20100324,000000,2.19,2.19,1.94,1.98,17413,0
+RAVE.US,D,20100325,000000,2.1499,2.1999,2,2.06,8800,0
+RAVE.US,D,20100326,000000,2.05,2.14,2.05,2.1,3560,0
+RAVE.US,D,20100329,000000,2.06,2.11,2.06,2.1,43445,0
+RAVE.US,D,20100330,000000,2.1,2.1,1.98,2.05,15613,0
+RAVE.US,D,20100331,000000,2.05,2.1,2.05,2.05,12500,0
+RAVE.US,D,20100401,000000,2.03,2.14,2.03,2.14,13900,0
+RAVE.US,D,20100405,000000,2.06,2.1,2.02,2.04,24500,0
+RAVE.US,D,20100406,000000,2.04,2.06,2.01,2.05,16734,0
+RAVE.US,D,20100407,000000,2.05,2.07,2,2.02,69350,0
+RAVE.US,D,20100408,000000,1.99,2,1.98,1.99,8499,0
+RAVE.US,D,20100409,000000,1.98,2,1.87,2,69456,0
+RAVE.US,D,20100412,000000,1.98,1.99,1.95,1.99,3455,0
+RAVE.US,D,20100413,000000,2,2,1.93,1.97,7620,0
+RAVE.US,D,20100414,000000,1.97,2,1.97,2,6283,0
+RAVE.US,D,20100415,000000,2,2.0099,1.9,1.99,11299,0
+RAVE.US,D,20100416,000000,1.96,1.97,1.86,1.91,24740,0
+RAVE.US,D,20100419,000000,1.88,2.0099,1.88,1.94,7100,0
+RAVE.US,D,20100420,000000,1.98,2.02,1.98,2.01,12770,0
+RAVE.US,D,20100421,000000,1.93,1.941,1.92,1.93,2900,0
+RAVE.US,D,20100422,000000,2.02,2.02,1.91,1.92,4328,0
+RAVE.US,D,20100423,000000,1.94,2,1.91,1.95,4518,0
+RAVE.US,D,20100426,000000,1.99,2.02,1.95,2,33302,0
+RAVE.US,D,20100427,000000,2,2,1.9401,2,14750,0
+RAVE.US,D,20100428,000000,2,2,1.95,1.95,1100,0
+RAVE.US,D,20100429,000000,1.93,2.05,1.93,1.9999,20900,0
+RAVE.US,D,20100430,000000,2,2,2,2,1000,0
+RAVE.US,D,20100503,000000,1.92,2,1.91,1.94,8137,0
+RAVE.US,D,20100504,000000,1.9101,2.0399,1.9101,2.0399,2000,0
+RAVE.US,D,20100505,000000,2.01,2.01,1.96,1.96,2627,0
+RAVE.US,D,20100506,000000,1.96,1.96,1.9,1.9468,10200,0
+RAVE.US,D,20100507,000000,1.9,1.98,1.9,1.93,5123,0
+RAVE.US,D,20100510,000000,1.91,1.98,1.88,1.91,15019,0
+RAVE.US,D,20100511,000000,1.9299,1.9299,1.89,1.91,5100,0
+RAVE.US,D,20100513,000000,1.91,1.929,1.8999,1.91,7800,0
+RAVE.US,D,20100514,000000,1.93,1.93,1.85,1.86,1612,0
+RAVE.US,D,20100518,000000,1.87,1.87,1.87,1.87,100,0
+RAVE.US,D,20100519,000000,1.9,1.9,1.85,1.87,2607,0
+RAVE.US,D,20100520,000000,1.86,1.89,1.86,1.89,5585,0
+RAVE.US,D,20100521,000000,1.89,1.89,1.86,1.86,2888,0
+RAVE.US,D,20100524,000000,1.86,1.86,1.86,1.86,500,0
+RAVE.US,D,20100525,000000,1.86,1.8699,1.85,1.85,5618,0
+RAVE.US,D,20100526,000000,1.8,1.8,1.72,1.77,16851,0
+RAVE.US,D,20100527,000000,1.72,1.79,1.72,1.79,44357,0
+RAVE.US,D,20100528,000000,1.77,1.771,1.77,1.77,12502,0
+RAVE.US,D,20100601,000000,1.76,1.79,1.76,1.77,5630,0
+RAVE.US,D,20100602,000000,1.81,1.86,1.78,1.82,8793,0
+RAVE.US,D,20100603,000000,1.82,1.84,1.81,1.83,4600,0
+RAVE.US,D,20100604,000000,1.85,1.8599,1.8,1.8,6198,0
+RAVE.US,D,20100607,000000,1.81,1.8599,1.81,1.85,1999,0
+RAVE.US,D,20100608,000000,1.85,1.8501,1.85,1.8501,1700,0
+RAVE.US,D,20100609,000000,1.85,1.87,1.85,1.85,1100,0
+RAVE.US,D,20100610,000000,1.85,1.85,1.85,1.85,2212,0
+RAVE.US,D,20100611,000000,1.85,1.85,1.8,1.82,3400,0
+RAVE.US,D,20100614,000000,1.8,1.8899,1.8,1.8,44319,0
+RAVE.US,D,20100615,000000,1.92,1.92,1.82,1.866,7359,0
+RAVE.US,D,20100616,000000,1.8601,1.8601,1.8601,1.8601,200,0
+RAVE.US,D,20100617,000000,1.86,1.8601,1.8,1.84,6128,0
+RAVE.US,D,20100618,000000,1.88,1.89,1.85,1.85,1400,0
+RAVE.US,D,20100621,000000,1.8601,1.9,1.86,1.87,1400,0
+RAVE.US,D,20100622,000000,1.88,1.89,1.85,1.882,6100,0
+RAVE.US,D,20100623,000000,1.85,1.8501,1.84,1.85,6282,0
+RAVE.US,D,20100625,000000,1.82,1.87,1.81,1.85,1900,0
+RAVE.US,D,20100628,000000,1.85,1.87,1.85,1.87,27600,0
+RAVE.US,D,20100629,000000,1.85,1.88,1.75,1.87,17949,0
+RAVE.US,D,20100630,000000,1.85,1.87,1.84,1.85,19262,0
+RAVE.US,D,20100701,000000,1.8101,1.83,1.8,1.83,2700,0
+RAVE.US,D,20100702,000000,1.93,1.94,1.93,1.93,1500,0
+RAVE.US,D,20100706,000000,1.85,1.85,1.85,1.85,1800,0
+RAVE.US,D,20100709,000000,1.81,1.93,1.81,1.93,13445,0
+RAVE.US,D,20100712,000000,1.82,1.96,1.8,1.95,13615,0
+RAVE.US,D,20100713,000000,1.95,1.95,1.74,1.9,69582,0
+RAVE.US,D,20100715,000000,1.9,1.92,1.81,1.86,8509,0
+RAVE.US,D,20100716,000000,1.85,1.86,1.85,1.85,2500,0
+RAVE.US,D,20100720,000000,1.9,1.92,1.86,1.9001,3331,0
+RAVE.US,D,20100721,000000,1.83,1.85,1.83,1.831,6900,0
+RAVE.US,D,20100722,000000,1.8,1.91,1.8,1.91,5900,0
+RAVE.US,D,20100723,000000,1.84,1.85,1.83,1.85,3715,0
+RAVE.US,D,20100726,000000,1.85,1.85,1.85,1.85,180,0
+RAVE.US,D,20100727,000000,1.85,1.85,1.85,1.85,200,0
+RAVE.US,D,20100728,000000,1.86,1.89,1.85,1.89,3135,0
+RAVE.US,D,20100729,000000,1.91,1.924,1.8,1.9001,12856,0
+RAVE.US,D,20100730,000000,1.85,1.92,1.85,1.92,376,0
+RAVE.US,D,20100802,000000,1.92,1.92,1.86,1.872,5200,0
+RAVE.US,D,20100803,000000,1.86,1.86,1.85,1.85,1329,0
+RAVE.US,D,20100804,000000,1.87,1.87,1.87,1.87,276,0
+RAVE.US,D,20100805,000000,1.94,1.95,1.88,1.95,18055,0
+RAVE.US,D,20100806,000000,1.95,1.97,1.95,1.97,3200,0
+RAVE.US,D,20100809,000000,1.91,2,1.9,1.9801,15889,0
+RAVE.US,D,20100810,000000,1.98,1.9999,1.93,1.98,17762,0
+RAVE.US,D,20100811,000000,1.9,2,1.85,1.857,23662,0
+RAVE.US,D,20100812,000000,1.85,1.94,1.85,1.94,1762,0
+RAVE.US,D,20100813,000000,1.94,1.9864,1.93,1.9864,2739,0
+RAVE.US,D,20100816,000000,1.95,1.95,1.94,1.94,1935,0
+RAVE.US,D,20100817,000000,1.95,1.95,1.92,1.94,2050,0
+RAVE.US,D,20100818,000000,1.94,2,1.94,1.99,5300,0
+RAVE.US,D,20100819,000000,2,2,1.95,2,9001,0
+RAVE.US,D,20100820,000000,1.9201,2,1.92,2,6028,0
+RAVE.US,D,20100823,000000,1.95,1.95,1.94,1.94,1660,0
+RAVE.US,D,20100824,000000,1.94,1.94,1.92,1.92,521,0
+RAVE.US,D,20100825,000000,1.92,1.92,1.84,1.9,10245,0
+RAVE.US,D,20100826,000000,1.94,1.95,1.9199,1.9199,2000,0
+RAVE.US,D,20100827,000000,1.82,1.87,1.82,1.87,7500,0
+RAVE.US,D,20100830,000000,1.86,1.86,1.86,1.86,400,0
+RAVE.US,D,20100901,000000,1.89,1.89,1.86,1.86,1300,0
+RAVE.US,D,20100902,000000,1.87,1.87,1.87,1.87,669,0
+RAVE.US,D,20100903,000000,1.91,1.91,1.8801,1.8801,2800,0
+RAVE.US,D,20100907,000000,1.92,1.94,1.92,1.92,2900,0
+RAVE.US,D,20100908,000000,1.95,1.95,1.95,1.95,250,0
+RAVE.US,D,20100909,000000,1.92,1.92,1.85,1.85,10587,0
+RAVE.US,D,20100910,000000,1.85,1.89,1.85,1.85,14192,0
+RAVE.US,D,20100913,000000,1.85,1.89,1.84,1.85,11729,0
+RAVE.US,D,20100914,000000,1.85,1.91,1.83,1.85,25419,0
+RAVE.US,D,20100915,000000,1.85,1.87,1.8,1.84,10787,0
+RAVE.US,D,20100916,000000,1.86,1.86,1.82,1.82,1563,0
+RAVE.US,D,20100917,000000,1.82,1.85,1.79,1.79,17380,0
+RAVE.US,D,20100920,000000,1.8,1.9,1.79,1.89,17800,0
+RAVE.US,D,20100921,000000,1.87,1.87,1.87,1.87,500,0
+RAVE.US,D,20100922,000000,1.85,1.85,1.84,1.85,2500,0
+RAVE.US,D,20100923,000000,1.8101,1.86,1.8101,1.86,3000,0
+RAVE.US,D,20100924,000000,1.86,1.91,1.86,1.88,18960,0
+RAVE.US,D,20100927,000000,1.88,1.892,1.88,1.88,1064,0
+RAVE.US,D,20100928,000000,1.9,1.9,1.9,1.9,2302,0
+RAVE.US,D,20100929,000000,1.83,1.89,1.8,1.89,4055,0
+RAVE.US,D,20100930,000000,1.82,1.89,1.82,1.89,4925,0
+RAVE.US,D,20101001,000000,1.88,1.95,1.88,1.94,16300,0
+RAVE.US,D,20101004,000000,1.9028,1.96,1.9,1.94,8249,0
+RAVE.US,D,20101005,000000,1.91,1.99,1.89,1.99,9299,0
+RAVE.US,D,20101006,000000,1.9,1.9201,1.9,1.9201,850,0
+RAVE.US,D,20101007,000000,1.92,1.92,1.86,1.86,1500,0
+RAVE.US,D,20101008,000000,1.8999,1.9,1.85,1.85,10700,0
+RAVE.US,D,20101011,000000,1.88,1.89,1.75,1.85,58822,0
+RAVE.US,D,20101012,000000,1.85,1.88,1.81,1.83,71548,0
+RAVE.US,D,20101013,000000,1.83,1.8999,1.83,1.8999,40020,0
+RAVE.US,D,20101014,000000,1.89,1.93,1.85,1.87,35033,0
+RAVE.US,D,20101015,000000,1.86,1.9,1.85,1.86,26900,0
+RAVE.US,D,20101018,000000,1.89,1.9,1.88,1.88,2030,0
+RAVE.US,D,20101019,000000,1.89,1.9,1.85,1.8599,29804,0
+RAVE.US,D,20101020,000000,1.86,1.86,1.858,1.86,3962,0
+RAVE.US,D,20101021,000000,1.9,1.9,1.85,1.9,42410,0
+RAVE.US,D,20101022,000000,1.9,1.9399,1.9,1.93,29504,0
+RAVE.US,D,20101025,000000,1.92,1.99,1.9,1.96,33073,0
+RAVE.US,D,20101026,000000,1.96,1.97,1.96,1.97,4330,0
+RAVE.US,D,20101027,000000,1.97,1.97,1.93,1.95,8900,0
+RAVE.US,D,20101028,000000,1.96,1.96,1.92,1.92,3500,0
+RAVE.US,D,20101029,000000,1.96,1.98,1.96,1.98,1438,0
+RAVE.US,D,20101101,000000,1.98,1.99,1.9799,1.99,24300,0
+RAVE.US,D,20101102,000000,1.99,2,1.98,2,13605,0
+RAVE.US,D,20101103,000000,1.98,2,1.903,1.95,26608,0
+RAVE.US,D,20101104,000000,1.986,2,1.9501,2,7350,0
+RAVE.US,D,20101105,000000,2,2,1.99,2,7888,0
+RAVE.US,D,20101108,000000,1.98,2,1.98,1.98,5024,0
+RAVE.US,D,20101109,000000,1.99,2.03,1.9799,2,20906,0
+RAVE.US,D,20101110,000000,2.01,2.01,1.92,1.9999,9750,0
+RAVE.US,D,20101111,000000,1.95,2.0199,1.95,1.9999,4479,0
+RAVE.US,D,20101112,000000,2.02,2.05,1.98,1.99,6500,0
+RAVE.US,D,20101115,000000,1.99,1.99,1.99,1.99,2200,0
+RAVE.US,D,20101116,000000,1.99,1.99,1.9799,1.99,15244,0
+RAVE.US,D,20101117,000000,1.92,2,1.85,1.99,20951,0
+RAVE.US,D,20101118,000000,1.97,2.04,1.8701,2.0299,1300,0
+RAVE.US,D,20101119,000000,2.03,2.03,1.85,1.95,9598,0
+RAVE.US,D,20101122,000000,1.9,1.91,1.9,1.91,1841,0
+RAVE.US,D,20101123,000000,1.95,1.95,1.89,1.89,1010,0
+RAVE.US,D,20101124,000000,1.89,1.89,1.86,1.88,2600,0
+RAVE.US,D,20101126,000000,1.93,1.93,1.93,1.93,100,0
+RAVE.US,D,20101129,000000,1.95,1.95,1.91,1.91,3000,0
+RAVE.US,D,20101130,000000,1.88,1.88,1.88,1.88,2150,0
+RAVE.US,D,20101201,000000,1.88,1.91,1.88,1.91,3300,0
+RAVE.US,D,20101202,000000,1.87,1.91,1.87,1.9001,10240,0
+RAVE.US,D,20101203,000000,1.9,1.9,1.89,1.89,19571,0
+RAVE.US,D,20101206,000000,1.91,1.91,1.88,1.91,2400,0
+RAVE.US,D,20101207,000000,1.91,1.92,1.91,1.92,8199,0
+RAVE.US,D,20101208,000000,1.93,1.95,1.93,1.94,13217,0
+RAVE.US,D,20101209,000000,1.94,1.94,1.86,1.93,12425,0
+RAVE.US,D,20101210,000000,1.91,1.95,1.9,1.95,3220,0
+RAVE.US,D,20101213,000000,1.92,1.92,1.92,1.92,2020,0
+RAVE.US,D,20101214,000000,1.93,1.97,1.93,1.97,2700,0
+RAVE.US,D,20101215,000000,1.97,1.97,1.9101,1.97,2850,0
+RAVE.US,D,20101216,000000,1.98,2,1.9508,1.99,18900,0
+RAVE.US,D,20101217,000000,1.97,1.98,1.97,1.9701,1737,0
+RAVE.US,D,20101220,000000,1.97,1.97,1.91,1.91,800,0
+RAVE.US,D,20101221,000000,1.9,1.9601,1.9,1.96,14520,0
+RAVE.US,D,20101222,000000,1.91,1.95,1.88,1.88,50566,0
+RAVE.US,D,20101223,000000,1.93,1.93,1.88,1.88,18294,0
+RAVE.US,D,20101227,000000,1.89,1.96,1.89,1.89,4038,0
+RAVE.US,D,20101228,000000,1.91,2,1.91,1.922,9950,0
+RAVE.US,D,20101229,000000,1.92,1.92,1.88,1.92,8106,0
+RAVE.US,D,20101230,000000,1.96,1.98,1.9,1.91,16600,0
+RAVE.US,D,20101231,000000,1.9,1.97,1.89,1.95,14225,0
+RAVE.US,D,20110103,000000,1.9,1.94,1.88,1.91,6887,0
+RAVE.US,D,20110104,000000,1.969,1.969,1.9,1.9,1699,0
+RAVE.US,D,20110105,000000,1.94,1.982,1.94,1.97,16600,0
+RAVE.US,D,20110106,000000,2,2,1.93,1.951,18515,0
+RAVE.US,D,20110107,000000,1.98,2.12,1.98,2.12,29847,0
+RAVE.US,D,20110110,000000,2.04,2.04,1.94,1.95,16308,0
+RAVE.US,D,20110111,000000,1.9301,1.9301,1.93,1.93,1100,0
+RAVE.US,D,20110112,000000,1.93,1.95,1.91,1.95,55162,0
+RAVE.US,D,20110113,000000,1.95,1.95,1.9499,1.9499,2945,0
+RAVE.US,D,20110114,000000,1.935,1.95,1.92,1.92,37151,0
+RAVE.US,D,20110118,000000,1.93,1.9799,1.92,1.9799,7000,0
+RAVE.US,D,20110119,000000,1.98,1.9999,1.9599,1.9599,1550,0
+RAVE.US,D,20110120,000000,1.96,1.96,1.93,1.95,5330,0
+RAVE.US,D,20110121,000000,1.96,1.98,1.93,1.98,7915,0
+RAVE.US,D,20110124,000000,1.94,1.95,1.94,1.95,3220,0
+RAVE.US,D,20110125,000000,1.94,1.9499,1.9101,1.9101,7430,0
+RAVE.US,D,20110126,000000,1.92,1.96,1.89,1.96,24946,0
+RAVE.US,D,20110127,000000,1.93,1.94,1.91,1.91,13682,0
+RAVE.US,D,20110128,000000,1.91,1.95,1.91,1.9101,3550,0
+RAVE.US,D,20110131,000000,1.9,1.93,1.89,1.93,25486,0
+RAVE.US,D,20110201,000000,1.95,1.98,1.91,1.94,12324,0
+RAVE.US,D,20110202,000000,1.95,1.958,1.95,1.95,8525,0
+RAVE.US,D,20110203,000000,1.97,1.97,1.95,1.95,300,0
+RAVE.US,D,20110204,000000,1.95,1.95,1.95,1.95,300,0
+RAVE.US,D,20110207,000000,1.98,1.98,1.92,1.92,12348,0
+RAVE.US,D,20110208,000000,1.92,1.92,1.91,1.91,11637,0
+RAVE.US,D,20110210,000000,1.98,1.98,1.98,1.98,500,0
+RAVE.US,D,20110211,000000,1.94,1.94,1.88,1.88,65100,0
+RAVE.US,D,20110214,000000,1.86,1.93,1.86,1.91,8964,0
+RAVE.US,D,20110215,000000,1.87,1.93,1.86,1.92,9400,0
+RAVE.US,D,20110216,000000,1.91,1.95,1.91,1.94,34400,0
+RAVE.US,D,20110217,000000,1.95,1.96,1.94,1.95,3800,0
+RAVE.US,D,20110218,000000,1.96,1.97,1.95,1.95,20350,0
+RAVE.US,D,20110222,000000,1.92,1.95,1.91,1.94,41300,0
+RAVE.US,D,20110223,000000,1.94,1.97,1.94,1.9699,18830,0
+RAVE.US,D,20110224,000000,1.95,1.99,1.95,1.99,43933,0
+RAVE.US,D,20110225,000000,1.96,1.98,1.95,1.98,27776,0
+RAVE.US,D,20110228,000000,1.97,2,1.96,1.98,6384,0
+RAVE.US,D,20110301,000000,1.9601,1.98,1.96,1.98,11330,0
+RAVE.US,D,20110302,000000,1.96,1.99,1.96,1.98,35100,0
+RAVE.US,D,20110303,000000,1.99,1.99,1.95,1.96,5250,0
+RAVE.US,D,20110304,000000,1.98,2,1.9701,1.98,32539,0
+RAVE.US,D,20110307,000000,1.96,1.987,1.955,1.955,15562,0
+RAVE.US,D,20110308,000000,1.98,2.01,1.97,2.01,14196,0
+RAVE.US,D,20110309,000000,2.02,2.02,1.98,1.9999,7110,0
+RAVE.US,D,20110310,000000,2,2.03,1.95,2.0099,32900,0
+RAVE.US,D,20110311,000000,2,2.04,1.98,2.03,13100,0
+RAVE.US,D,20110314,000000,1.99,1.9901,1.98,1.98,1100,0
+RAVE.US,D,20110315,000000,1.93,2,1.93,1.96,27400,0
+RAVE.US,D,20110316,000000,2,2.02,2,2,2003,0
+RAVE.US,D,20110317,000000,1.98,1.99,1.98,1.98,10500,0
+RAVE.US,D,20110318,000000,1.98,2,1.98,2,1100,0
+RAVE.US,D,20110321,000000,2,2,2,2,400,0
+RAVE.US,D,20110322,000000,1.98,2.05,1.94,2.01,6308,0
+RAVE.US,D,20110323,000000,2,2.01,1.99,2.01,490818,0
+RAVE.US,D,20110324,000000,2.01,2.011,1.9999,2,17338,0
+RAVE.US,D,20110325,000000,1.98,1.99,1.98,1.99,1000,0
+RAVE.US,D,20110328,000000,2,2.0299,1.96,2.0299,15050,0
+RAVE.US,D,20110329,000000,2.03,2.14,2.03,2.0699,20850,0
+RAVE.US,D,20110330,000000,2.07,2.07,2,2.05,14300,0
+RAVE.US,D,20110331,000000,1.98,2.0499,1.96,2.01,8850,0
+RAVE.US,D,20110401,000000,2.04,2.05,2,2.0101,15195,0
+RAVE.US,D,20110404,000000,2.02,2.05,1.97,2.04,18481,0
+RAVE.US,D,20110405,000000,2.01,2.03,2,2,5795,0
+RAVE.US,D,20110406,000000,2,2.02,1.98,2.01,19078,0
+RAVE.US,D,20110407,000000,2.03,2.07,2.03,2.06,6350,0
+RAVE.US,D,20110408,000000,2.067,2.24,2.05,2.142,15840,0
+RAVE.US,D,20110411,000000,2.18,2.18,2.15,2.1799,5456,0
+RAVE.US,D,20110412,000000,2.18,2.18,2.06,2.1399,4735,0
+RAVE.US,D,20110413,000000,2.13,2.13,2.13,2.13,100,0
+RAVE.US,D,20110414,000000,2.11,2.139,2.03,2.139,8850,0
+RAVE.US,D,20110415,000000,2.12,2.15,2.09,2.1,4500,0
+RAVE.US,D,20110418,000000,2.0701,2.13,2.06,2.092,4100,0
+RAVE.US,D,20110419,000000,2.12,2.12,2.11,2.11,400,0
+RAVE.US,D,20110420,000000,2.12,2.12,2.1,2.12,6309,0
+RAVE.US,D,20110421,000000,2.17,2.17,2.1201,2.1201,675,0
+RAVE.US,D,20110425,000000,2.1,2.1599,2.088,2.1599,7294,0
+RAVE.US,D,20110426,000000,2.16,2.16,2.11,2.11,10774,0
+RAVE.US,D,20110427,000000,2.12,2.13,2.12,2.13,6100,0
+RAVE.US,D,20110428,000000,2.12,2.141,2.0601,2.07,5687,0
+RAVE.US,D,20110429,000000,2.1,2.1,2.07,2.07,300,0
+RAVE.US,D,20110502,000000,2.1,2.122,2.1,2.12,5000,0
+RAVE.US,D,20110503,000000,2.13,2.14,2.1,2.1,3195,0
+RAVE.US,D,20110504,000000,2.1499,2.1499,2.1499,2.1499,180,0
+RAVE.US,D,20110505,000000,2.11,2.15,2.1,2.15,10179,0
+RAVE.US,D,20110506,000000,2.11,2.25,2.1,2.25,15248,0
+RAVE.US,D,20110509,000000,2.19,2.22,2.14,2.15,17980,0
+RAVE.US,D,20110510,000000,2.15,2.4,2.15,2.37,16394,0
+RAVE.US,D,20110511,000000,2.28,2.4,2.24,2.28,9220,0
+RAVE.US,D,20110512,000000,2.3,2.41,2.27,2.33,20135,0
+RAVE.US,D,20110513,000000,2.4,2.4,2.263,2.263,25000,0
+RAVE.US,D,20110516,000000,2.3,2.36,2.21,2.3,16973,0
+RAVE.US,D,20110517,000000,2.29,2.35,2.282,2.282,17324,0
+RAVE.US,D,20110518,000000,2.32,2.3365,2.25,2.25,11128,0
+RAVE.US,D,20110519,000000,2.34,2.37,2.2809,2.35,29250,0
+RAVE.US,D,20110520,000000,2.36,2.36,2.33,2.3499,2600,0
+RAVE.US,D,20110523,000000,2.31,2.33,2.2915,2.33,10900,0
+RAVE.US,D,20110524,000000,2.31,2.38,2.2901,2.32,11850,0
+RAVE.US,D,20110525,000000,2.33,2.33,2.32,2.33,2700,0
+RAVE.US,D,20110526,000000,2.34,2.34,2.3,2.3285,1638,0
+RAVE.US,D,20110527,000000,2.3,2.3009,2.3,2.3009,6065,0
+RAVE.US,D,20110531,000000,2.31,2.3193,2.3,2.3,1825,0
+RAVE.US,D,20110601,000000,2.3,2.3,2.2,2.27,15575,0
+RAVE.US,D,20110602,000000,2.3,2.3,2.277,2.28,9180,0
+RAVE.US,D,20110603,000000,2.28,2.28,2.25,2.2536,6850,0
+RAVE.US,D,20110606,000000,2.25,2.26,2.2101,2.23,25622,0
+RAVE.US,D,20110607,000000,2.24,2.26,2.24,2.26,4050,0
+RAVE.US,D,20110608,000000,2.25,2.3,2.25,2.2999,9273,0
+RAVE.US,D,20110609,000000,2.3,2.55,2.3,2.55,39619,0
+RAVE.US,D,20110610,000000,2.55,2.55,2.45,2.5,37292,0
+RAVE.US,D,20110613,000000,2.47,2.52,2.45,2.49,21623,0
+RAVE.US,D,20110614,000000,2.49,2.5,2.47,2.4701,8714,0
+RAVE.US,D,20110615,000000,2.5,2.5,2.35,2.47,74115,0
+RAVE.US,D,20110616,000000,2.47,2.4991,2.32,2.32,33947,0
+RAVE.US,D,20110617,000000,2.41,2.5,2.3201,2.5,41214,0
+RAVE.US,D,20110620,000000,2.51,2.51,2.41,2.4491,9550,0
+RAVE.US,D,20110621,000000,2.44,2.53,2.38,2.53,55562,0
+RAVE.US,D,20110622,000000,2.55,2.55,2.48,2.4999,32966,0
+RAVE.US,D,20110623,000000,2.5,2.5,2.45,2.4999,29654,0
+RAVE.US,D,20110624,000000,2.5,2.68,2.4999,2.67,63089,0
+RAVE.US,D,20110627,000000,2.75,2.84,2.6499,2.71,66915,0
+RAVE.US,D,20110628,000000,2.72,2.98,2.72,2.88,89954,0
+RAVE.US,D,20110629,000000,2.9,2.99,2.8999,2.98,59489,0
+RAVE.US,D,20110630,000000,3,3.08,2.95,2.98,61576,0
+RAVE.US,D,20110701,000000,3.08,3.08,2.91,3.06,54320,0
+RAVE.US,D,20110705,000000,3.08,3.25,3.08,3.2,128093,0
+RAVE.US,D,20110706,000000,3.2,3.54,3.2,3.4,222938,0
+RAVE.US,D,20110707,000000,3.42,3.42,3.25,3.35,127220,0
+RAVE.US,D,20110708,000000,3.3,3.34,3.15,3.25,95126,0
+RAVE.US,D,20110711,000000,3.24,3.41,3.07,3.35,38292,0
+RAVE.US,D,20110712,000000,3.4,3.41,3.21,3.21,75929,0
+RAVE.US,D,20110713,000000,3.12,3.254,3.04,3.17,43261,0
+RAVE.US,D,20110714,000000,3.16,3.2,2.82,2.93,102390,0
+RAVE.US,D,20110715,000000,2.9,3,2.82,2.95,49362,0
+RAVE.US,D,20110718,000000,2.99,2.99,2.75,2.84,40683,0
+RAVE.US,D,20110719,000000,2.89,2.954,2.75,2.88,37774,0
+RAVE.US,D,20110720,000000,2.85,2.87,2.71,2.87,41389,0
+RAVE.US,D,20110721,000000,2.85,2.96,2.8,2.93,31740,0
+RAVE.US,D,20110722,000000,2.97,2.97,2.85,2.9,83143,0
+RAVE.US,D,20110725,000000,2.88,2.88,2.85,2.88,8684,0
+RAVE.US,D,20110726,000000,2.87,2.88,2.85,2.85,10570,0
+RAVE.US,D,20110727,000000,2.835,2.93,2.8,2.89,15180,0
+RAVE.US,D,20110728,000000,2.89,2.89,2.81,2.87,10681,0
+RAVE.US,D,20110729,000000,2.83,2.89,2.8007,2.88,24443,0
+RAVE.US,D,20110801,000000,2.9,2.9,2.64,2.7,49987,0
+RAVE.US,D,20110802,000000,2.69,2.7799,2.6,2.6,23450,0
+RAVE.US,D,20110803,000000,2.64,2.661,2.6,2.63,16100,0
+RAVE.US,D,20110804,000000,2.6,2.622,2.39,2.5,89321,0
+RAVE.US,D,20110805,000000,2.48,2.56,2.41,2.55,34742,0
+RAVE.US,D,20110808,000000,2.49,2.5,2.44,2.478,55077,0
+RAVE.US,D,20110809,000000,2.51,2.51,2.41,2.47,42094,0
+RAVE.US,D,20110810,000000,2.48,2.5,2.41,2.45,48251,0
+RAVE.US,D,20110811,000000,2.45,2.56,2.43,2.47,83341,0
+RAVE.US,D,20110812,000000,3,3,2.55,2.8,53802,0
+RAVE.US,D,20110815,000000,2.92,3.15,2.92,3.03,42985,0
+RAVE.US,D,20110816,000000,3.02,3.02,2.85,2.9,12393,0
+RAVE.US,D,20110817,000000,2.94,3.026,2.85,2.85,12806,0
+RAVE.US,D,20110818,000000,2.85,3,2.82,3,31604,0
+RAVE.US,D,20110819,000000,3,3,2.8701,2.9,19154,0
+RAVE.US,D,20110822,000000,3,3.02,2.94,3.02,14380,0
+RAVE.US,D,20110823,000000,3,3.0299,2.986,3.02,23589,0
+RAVE.US,D,20110824,000000,3.01,3.02,2.98,2.99,26816,0
+RAVE.US,D,20110825,000000,3.04,3.04,3,3.02,7411,0
+RAVE.US,D,20110826,000000,3.03,3.03,2.94,3.02,19285,0
+RAVE.US,D,20110829,000000,3.02,3.02,2.95,3,9698,0
+RAVE.US,D,20110830,000000,3,3,2.86,2.93,19719,0
+RAVE.US,D,20110831,000000,2.94,3.02,2.91,2.96,40689,0
+RAVE.US,D,20110901,000000,2.96,3,2.9145,2.92,4001,0
+RAVE.US,D,20110902,000000,2.95,3,2.95,2.95,13112,0
+RAVE.US,D,20110906,000000,2.95,2.99,2.92,2.98,8853,0
+RAVE.US,D,20110907,000000,2.99,2.99,2.93,2.93,6662,0
+RAVE.US,D,20110908,000000,2.97,2.97,2.9,2.9,15836,0
+RAVE.US,D,20110909,000000,2.89,2.92,2.82,2.87,10947,0
+RAVE.US,D,20110912,000000,2.89,2.8999,2.83,2.83,12282,0
+RAVE.US,D,20110913,000000,2.85,2.85,2.67,2.77,16433,0
+RAVE.US,D,20110914,000000,2.77,2.97,2.65,2.83,46317,0
+RAVE.US,D,20110915,000000,2.97,3.13,2.9492,3.03,89734,0
+RAVE.US,D,20110916,000000,3.12,3.15,2.95,3.14,23867,0
+RAVE.US,D,20110919,000000,3.15,3.25,3.05,3.24,98179,0
+RAVE.US,D,20110920,000000,3.26,3.4599,3.26,3.389,118206,0
+RAVE.US,D,20110921,000000,3.39,3.4,3.15,3.23,132975,0
+RAVE.US,D,20110922,000000,3.1,3.22,3,3.16,120278,0
+RAVE.US,D,20110923,000000,3.06,3.23,3.05,3.08,48278,0
+RAVE.US,D,20110926,000000,3.16,3.22,3.0715,3.2,37122,0
+RAVE.US,D,20110927,000000,3.2,3.48,3.2,3.31,89953,0
+RAVE.US,D,20110928,000000,3.34,3.42,3.3399,3.4,37706,0
+RAVE.US,D,20110929,000000,3.42,3.5,3.42,3.5,65799,0
+RAVE.US,D,20110930,000000,3.5,3.5,3.35,3.38,33158,0
+RAVE.US,D,20111003,000000,3.38,3.38,3.22,3.25,36899,0
+RAVE.US,D,20111004,000000,3.28,3.28,3.11,3.16,71723,0
+RAVE.US,D,20111005,000000,3.19,3.28,3.05,3.23,30140,0
+RAVE.US,D,20111006,000000,3.25,3.28,3.15,3.25,38789,0
+RAVE.US,D,20111007,000000,3.26,3.3,3.17,3.26,12361,0
+RAVE.US,D,20111010,000000,3.31,3.31,3.23,3.25,25208,0
+RAVE.US,D,20111011,000000,3.23,3.33,3.23,3.328,11979,0
+RAVE.US,D,20111012,000000,3.33,3.34,3.28,3.28,16200,0
+RAVE.US,D,20111013,000000,3.28,3.33,3.28,3.3,16800,0
+RAVE.US,D,20111014,000000,3.33,3.5,3.32,3.5,51471,0
+RAVE.US,D,20111017,000000,3.5,3.9,3.4701,3.87,227281,0
+RAVE.US,D,20111018,000000,3.91,4.21,3.86,4.18,289945,0
+RAVE.US,D,20111019,000000,4.2,4.4,4.131,4.24,239929,0
+RAVE.US,D,20111020,000000,4.29,4.94,4.25,4.62,388243,0
+RAVE.US,D,20111021,000000,4.7,5.01,4.62,4.9,351942,0
+RAVE.US,D,20111024,000000,4.91,4.95,4.37,4.57,245343,0
+RAVE.US,D,20111025,000000,4.58,4.58,4.23,4.41,90322,0
+RAVE.US,D,20111026,000000,4.4,4.69,4.3501,4.67,117677,0
+RAVE.US,D,20111027,000000,4.8,4.89,4.47,4.58,131597,0
+RAVE.US,D,20111028,000000,4.61,4.61,4.42,4.55,39044,0
+RAVE.US,D,20111031,000000,4.46,4.82,4.31,4.4,124306,0
+RAVE.US,D,20111101,000000,4.3,4.4,4.02,4.21,126814,0
+RAVE.US,D,20111102,000000,4.26,4.35,4.26,4.29,29842,0
+RAVE.US,D,20111103,000000,4.31,4.6,4.31,4.6,31585,0
+RAVE.US,D,20111104,000000,4.61,5,4.61,4.7301,195181,0
+RAVE.US,D,20111107,000000,4.8,4.98,4.72,4.88,89964,0
+RAVE.US,D,20111108,000000,4.95,5.56,4.9,5.49,630720,0
+RAVE.US,D,20111109,000000,5.38,5.44,4.98,5.1,336629,0
+RAVE.US,D,20111110,000000,5.24,5.47,4.96,5.23,227858,0
+RAVE.US,D,20111111,000000,5.33,6.02,5.33,6,461319,0
+RAVE.US,D,20111114,000000,6.29,6.3,5.86,6.05,403405,0
+RAVE.US,D,20111115,000000,6.1,6.1,5.83,5.91,177129,0
+RAVE.US,D,20111116,000000,5.79,6.12,5.75,5.78,235173,0
+RAVE.US,D,20111117,000000,5.75,5.93,4.82,5.15,394666,0
+RAVE.US,D,20111118,000000,5.21,5.46,5.15,5.43,143139,0
+RAVE.US,D,20111121,000000,5.42,5.75,5.13,5.66,232972,0
+RAVE.US,D,20111122,000000,5.69,5.73,5.44,5.5599,91009,0
+RAVE.US,D,20111123,000000,5.53,5.6,5.4,5.41,21293,0
+RAVE.US,D,20111125,000000,5.445,5.48,5.3,5.3,36209,0
+RAVE.US,D,20111128,000000,5.45,6.26,5.34,5.55,270033,0
+RAVE.US,D,20111129,000000,5.69,5.9299,5.6,5.72,126523,0
+RAVE.US,D,20111130,000000,5.91,6.05,5.59,5.644,146846,0
+RAVE.US,D,20111201,000000,5.57,6.51,5.4999,6.45,614266,0
+RAVE.US,D,20111202,000000,6.56,6.6,5.97,6.2801,285927,0
+RAVE.US,D,20111205,000000,6.36,7.04,6.32,6.48,307130,0
+RAVE.US,D,20111206,000000,6.55,6.67,6.35,6.57,145858,0
+RAVE.US,D,20111207,000000,6.58,6.97,6.4201,6.87,240911,0
+RAVE.US,D,20111208,000000,6.98,7.07,6.59,6.7,215422,0
+RAVE.US,D,20111209,000000,6.78,6.789,6.35,6.366,209280,0
+RAVE.US,D,20111212,000000,6.21,6.21,5.12,5.8,784494,0
+RAVE.US,D,20111213,000000,5.84,5.91,5.1201,5.52,373772,0
+RAVE.US,D,20111214,000000,5.53,5.56,5.15,5.34,132884,0
+RAVE.US,D,20111215,000000,5.49,5.75,5.3,5.65,262354,0
+RAVE.US,D,20111216,000000,5.85,5.86,5.32,5.57,141531,0
+RAVE.US,D,20111219,000000,5.55,5.56,5.35,5.36,59833,0
+RAVE.US,D,20111220,000000,5.44,5.44,5.22,5.36,97618,0
+RAVE.US,D,20111221,000000,5.39,5.74,5.39,5.62,168219,0
+RAVE.US,D,20111222,000000,5.62,5.62,5.37,5.39,38909,0
+RAVE.US,D,20111223,000000,5.37,5.49,5.37,5.43,46114,0
+RAVE.US,D,20111227,000000,5.47,5.47,5.12,5.35,76736,0
+RAVE.US,D,20111228,000000,5.41,5.496,5.168,5.44,117549,0
+RAVE.US,D,20111229,000000,5.49,5.61,5.45,5.55,107804,0
+RAVE.US,D,20111230,000000,5.59,5.59,5.4,5.5,21930,0
+RAVE.US,D,20120103,000000,5.59,5.61,5.46,5.51,86075,0
+RAVE.US,D,20120104,000000,5.49,5.5,5.32,5.38,34725,0
+RAVE.US,D,20120105,000000,5.36,5.45,5.25,5.43,98410,0
+RAVE.US,D,20120106,000000,5.41,5.59,5.32,5.57,118825,0
+RAVE.US,D,20120109,000000,5.61,5.85,5.61,5.63,226234,0
+RAVE.US,D,20120110,000000,5.73,5.74,5.411,5.55,79160,0
+RAVE.US,D,20120111,000000,5.5,5.5,5.36,5.37,44544,0
+RAVE.US,D,20120112,000000,5.37,5.54,5.37,5.51,59774,0
+RAVE.US,D,20120113,000000,5.5,5.56,5.38,5.55,44513,0
+RAVE.US,D,20120117,000000,5.59,5.59,5.45,5.46,27119,0
+RAVE.US,D,20120118,000000,5.45,5.66,5.45,5.59,60229,0
+RAVE.US,D,20120119,000000,5.6,5.6,5.45,5.56,15717,0
+RAVE.US,D,20120120,000000,5.56,5.56,5.46,5.51,30657,0
+RAVE.US,D,20120123,000000,5.47,5.5,5.36,5.45,61099,0
+RAVE.US,D,20120124,000000,5.42,5.432,5.17,5.38,74930,0
+RAVE.US,D,20120125,000000,5.39,5.72,5.33,5.53,113029,0
+RAVE.US,D,20120126,000000,5.52,5.689,5.35,5.42,59735,0
+RAVE.US,D,20120127,000000,5.38,5.75,5.38,5.63,121803,0
+RAVE.US,D,20120130,000000,5.64,5.72,5.49,5.55,59415,0
+RAVE.US,D,20120131,000000,5.55,5.57,5.4,5.47,41624,0
+RAVE.US,D,20120201,000000,5.48,5.54,5.36,5.46,79249,0
+RAVE.US,D,20120202,000000,5.47,5.5799,5.45,5.55,27533,0
+RAVE.US,D,20120203,000000,5.57,5.58,5.4601,5.57,46858,0
+RAVE.US,D,20120206,000000,5.52,5.5516,5.4,5.46,74921,0
+RAVE.US,D,20120207,000000,5.5,6.5,5.444,6.12,321479,0
+RAVE.US,D,20120208,000000,6.39,6.39,5.83,6.19,228129,0
+RAVE.US,D,20120209,000000,4.8,5.0965,4.31,4.71,684685,0
+RAVE.US,D,20120210,000000,4.64,4.94,4.56,4.87,202090,0
+RAVE.US,D,20120213,000000,4.9,5.16,4.8,5,247670,0
+RAVE.US,D,20120214,000000,4.98,5.0499,4.87,4.92,64459,0
+RAVE.US,D,20120215,000000,4.88,4.94,4.8,4.82,105844,0
+RAVE.US,D,20120216,000000,4.81,4.8101,4.25,4.37,405753,0
+RAVE.US,D,20120217,000000,4.47,4.6899,4.4,4.56,184977,0
+RAVE.US,D,20120221,000000,4.61,4.61,4.34,4.47,129316,0
+RAVE.US,D,20120222,000000,4.45,4.58,4.42,4.48,121764,0
+RAVE.US,D,20120223,000000,4.52,4.52,4.41,4.42,38655,0
+RAVE.US,D,20120224,000000,4.4,4.439,4.21,4.4,86617,0
+RAVE.US,D,20120227,000000,4.38,4.41,4.23,4.35,134863,0
+RAVE.US,D,20120228,000000,4.37,4.5099,4.37,4.45,39448,0
+RAVE.US,D,20120229,000000,4.46,4.85,4.46,4.71,208851,0
+RAVE.US,D,20120301,000000,4.8,4.8,4.58,4.7,88678,0
+RAVE.US,D,20120302,000000,4.68,4.71,4.55,4.61,44610,0
+RAVE.US,D,20120305,000000,4.6,4.6293,4.46,4.58,75115,0
+RAVE.US,D,20120306,000000,4.5,4.5799,4.46,4.55,43268,0
+RAVE.US,D,20120307,000000,4.55,4.59,4.5,4.55,28057,0
+RAVE.US,D,20120308,000000,4.55,4.7501,4.55,4.7,61196,0
+RAVE.US,D,20120309,000000,4.74,4.82,4.65,4.81,114256,0
+RAVE.US,D,20120312,000000,4.83,5.08,4.79,4.93,84281,0
+RAVE.US,D,20120313,000000,4.95,4.95,4.85,4.9,40275,0
+RAVE.US,D,20120314,000000,4.9,4.9,4.74,4.77,83790,0
+RAVE.US,D,20120315,000000,4.77,4.77,4.55,4.6,177796,0
+RAVE.US,D,20120316,000000,4.6,4.6599,4.5244,4.61,133828,0
+RAVE.US,D,20120319,000000,4.63,4.65,4.52,4.64,160914,0
+RAVE.US,D,20120320,000000,4.61,4.7,4.56,4.67,89706,0
+RAVE.US,D,20120321,000000,4.68,4.77,4.62,4.74,77894,0
+RAVE.US,D,20120322,000000,4.7,4.84,4.69,4.76,46475,0
+RAVE.US,D,20120323,000000,4.8,4.9,4.77,4.83,56374,0
+RAVE.US,D,20120326,000000,4.86,4.89,4.74,4.83,38132,0
+RAVE.US,D,20120327,000000,4.8,4.9,4.8,4.86,35831,0
+RAVE.US,D,20120328,000000,4.9,4.9,4.8,4.8,21930,0
+RAVE.US,D,20120329,000000,4.81,4.88,4.8,4.88,38813,0
+RAVE.US,D,20120330,000000,4.85,4.85,4.8,4.82,13505,0
+RAVE.US,D,20120402,000000,4.82,4.88,4.8,4.87,27866,0
+RAVE.US,D,20120403,000000,4.85,4.86,4.62,4.74,61679,0
+RAVE.US,D,20120404,000000,4.69,4.69,4.47,4.61,73709,0
+RAVE.US,D,20120405,000000,4.47,4.65,4.47,4.64,75701,0
+RAVE.US,D,20120409,000000,4.63,4.65,4.54,4.65,13600,0
+RAVE.US,D,20120410,000000,4.68,4.68,4.37,4.44,47535,0
+RAVE.US,D,20120411,000000,4.43,4.54,4.32,4.49,63206,0
+RAVE.US,D,20120412,000000,4.5005,4.54,4.44,4.52,24481,0
+RAVE.US,D,20120413,000000,4.48,4.52,4.38,4.4,60211,0
+RAVE.US,D,20120416,000000,4.44,4.57,4.35,4.56,118949,0
+RAVE.US,D,20120417,000000,4.59,4.59,4.27,4.29,52430,0
+RAVE.US,D,20120418,000000,4.27,4.3099,4.27,4.29,7331,0
+RAVE.US,D,20120419,000000,4.29,4.29,4.1801,4.22,24441,0
+RAVE.US,D,20120420,000000,4.26,4.26,4,4.14,69459,0
+RAVE.US,D,20120423,000000,4.06,4.09,4.05,4.07,32342,0
+RAVE.US,D,20120424,000000,4.03,4.03,3.96,3.98,53300,0
+RAVE.US,D,20120425,000000,3.96,3.962,3.64,3.73,136757,0
+RAVE.US,D,20120426,000000,3.7,3.7,3.32,3.52,178773,0
+RAVE.US,D,20120427,000000,3.5,3.52,3.18,3.22,109271,0
+RAVE.US,D,20120430,000000,3.2,3.39,3.07,3.3,84534,0
+RAVE.US,D,20120501,000000,3.33,3.4699,3.3,3.45,43744,0
+RAVE.US,D,20120502,000000,3.44,3.55,3.36,3.5101,56768,0
+RAVE.US,D,20120503,000000,3.55,3.5899,3.51,3.55,81041,0
+RAVE.US,D,20120504,000000,3.55,3.6,3.38,3.4,29513,0
+RAVE.US,D,20120507,000000,3.41,3.44,3.14,3.4099,11250,0
+RAVE.US,D,20120508,000000,3.35,3.4,3.2199,3.31,20110,0
+RAVE.US,D,20120509,000000,3.32,3.349,3.1,3.15,46571,0
+RAVE.US,D,20120510,000000,3.09,3.09,2.51,2.93,135660,0
+RAVE.US,D,20120511,000000,2.93,3.05,2.86,3.05,24798,0
+RAVE.US,D,20120514,000000,3.03,3.05,2.9,3.02,23066,0
+RAVE.US,D,20120515,000000,3.03,3.032,2.98,3,23646,0
+RAVE.US,D,20120516,000000,2.99,3,2.91,2.96,40891,0
+RAVE.US,D,20120517,000000,2.93,3.0492,2.9,2.94,37269,0
+RAVE.US,D,20120518,000000,2.93,3,2.59,2.6,82411,0
+RAVE.US,D,20120521,000000,2.65,2.6694,2.51,2.555,48162,0
+RAVE.US,D,20120522,000000,2.58,2.59,2.52,2.55,37577,0
+RAVE.US,D,20120523,000000,2.54,2.54,2.41,2.5,54079,0
+RAVE.US,D,20120524,000000,2.49,2.69,2.49,2.56,28220,0
+RAVE.US,D,20120525,000000,2.56,2.56,2.43,2.47,16591,0
+RAVE.US,D,20120529,000000,2.46,2.5,2.43,2.461,14730,0
+RAVE.US,D,20120530,000000,2.45,2.46,2.36,2.44,29948,0
+RAVE.US,D,20120531,000000,2.35,2.5,2.35,2.44,16354,0
+RAVE.US,D,20120601,000000,2.42,2.48,2.2501,2.32,60477,0
+RAVE.US,D,20120604,000000,2.32,2.34,2.2,2.319,55487,0
+RAVE.US,D,20120605,000000,2.29,2.36,2.25,2.3,17611,0
+RAVE.US,D,20120606,000000,2.34,2.4099,2.26,2.38,31946,0
+RAVE.US,D,20120607,000000,2.3,2.33,2.18,2.3,68979,0
+RAVE.US,D,20120608,000000,2.25,2.2899,2.21,2.25,10158,0
+RAVE.US,D,20120611,000000,2.27,2.4099,2.25,2.36,52051,0
+RAVE.US,D,20120612,000000,2.37,2.37,2.3,2.32,4112,0
+RAVE.US,D,20120613,000000,2.33,2.33,2.25,2.27,59506,0
+RAVE.US,D,20120614,000000,2.28,2.36,2.26,2.36,23380,0
+RAVE.US,D,20120615,000000,2.39,2.41,2.34,2.41,10734,0
+RAVE.US,D,20120618,000000,2.4,2.4089,2.28,2.38,14937,0
+RAVE.US,D,20120619,000000,2.36,2.43,2.36,2.41,9600,0
+RAVE.US,D,20120620,000000,2.42,2.57,2.38,2.55,18035,0
+RAVE.US,D,20120621,000000,2.59,3.19,2.59,3.06,157370,0
+RAVE.US,D,20120622,000000,3.1,3.35,3.02,3.15,114873,0
+RAVE.US,D,20120625,000000,3.12,3.25,3.05,3.11,61125,0
+RAVE.US,D,20120626,000000,3.11,3.11,2.89,2.89,50611,0
+RAVE.US,D,20120627,000000,2.89,2.89,2.54,2.6,55425,0
+RAVE.US,D,20120628,000000,2.6,2.679,2.5599,2.59,17004,0
+RAVE.US,D,20120629,000000,2.85,2.85,2.58,2.73,22380,0
+RAVE.US,D,20120702,000000,2.7,2.73,2.65,2.73,5973,0
+RAVE.US,D,20120703,000000,2.73,2.75,2.65,2.75,4916,0
+RAVE.US,D,20120705,000000,2.74,2.74,2.56,2.58,16881,0
+RAVE.US,D,20120706,000000,2.59,2.59,2.46,2.5,6298,0
+RAVE.US,D,20120709,000000,2.48,2.58,2.46,2.58,11494,0
+RAVE.US,D,20120710,000000,2.57,2.6,2.45,2.49,21085,0
+RAVE.US,D,20120711,000000,2.48,2.5395,2.46,2.48,2799,0
+RAVE.US,D,20120712,000000,2.47,2.6,2.47,2.49,5396,0
+RAVE.US,D,20120713,000000,2.48,2.59,2.45,2.47,26263,0
+RAVE.US,D,20120716,000000,2.45,2.4501,2.38,2.38,14178,0
+RAVE.US,D,20120717,000000,2.4258,2.49,2.38,2.46,7450,0
+RAVE.US,D,20120718,000000,2.43,2.44,2.3,2.39,16450,0
+RAVE.US,D,20120719,000000,2.37,2.37,2.3001,2.34,14546,0
+RAVE.US,D,20120720,000000,2.32,2.35,2.25,2.27,20622,0
+RAVE.US,D,20120723,000000,2.26,2.35,2.25,2.28,8300,0
+RAVE.US,D,20120724,000000,2.35,2.37,2.25,2.3,7874,0
+RAVE.US,D,20120725,000000,2.3,2.37,2.3,2.3,8750,0
+RAVE.US,D,20120726,000000,2.32,2.4,2.2901,2.36,14483,0
+RAVE.US,D,20120727,000000,2.39,2.4,2.36,2.36,12147,0
+RAVE.US,D,20120730,000000,2.35,2.36,2.2,2.36,18362,0
+RAVE.US,D,20120731,000000,2.34,2.39,2.33,2.35,10700,0
+RAVE.US,D,20120801,000000,2.35,2.382,2.31,2.32,6181,0
+RAVE.US,D,20120802,000000,2.34,2.38,2.34,2.38,1950,0
+RAVE.US,D,20120803,000000,2.4,2.4,2.35,2.35,4952,0
+RAVE.US,D,20120806,000000,2.38,2.4,2.28,2.29,15855,0
+RAVE.US,D,20120807,000000,2.29,2.48,2.29,2.48,34810,0
+RAVE.US,D,20120808,000000,2.42,2.74,2.42,2.6,32596,0
+RAVE.US,D,20120809,000000,2.85,3.05,2.6505,2.98,332531,0
+RAVE.US,D,20120810,000000,3,3.49,2.98,3.098,413024,0
+RAVE.US,D,20120813,000000,3.27,3.94,3.15,3.63,2131954,0
+RAVE.US,D,20120814,000000,3.88,3.89,3.271,3.33,976040,0
+RAVE.US,D,20120815,000000,3.36,3.6,3.25,3.35,540170,0
+RAVE.US,D,20120816,000000,3.55,3.57,3.36,3.57,293337,0
+RAVE.US,D,20120817,000000,3.6,3.74,3.41,3.6,251671,0
+RAVE.US,D,20120820,000000,3.6,3.7,3.5,3.57,125786,0
+RAVE.US,D,20120821,000000,3.53,3.57,3.4,3.42,165274,0
+RAVE.US,D,20120822,000000,3.4,3.46,3.35,3.45,102565,0
+RAVE.US,D,20120823,000000,3.45,3.46,3.25,3.28,107091,0
+RAVE.US,D,20120824,000000,3.25,3.31,3.1,3.23,163283,0
+RAVE.US,D,20120827,000000,3.25,3.44,3.12,3.35,251998,0
+RAVE.US,D,20120828,000000,3.35,3.39,3.27,3.28,77962,0
+RAVE.US,D,20120829,000000,3.37,3.37,3.27,3.3,46508,0
+RAVE.US,D,20120830,000000,3.29,3.34,3.27,3.32,37445,0
+RAVE.US,D,20120831,000000,3.29,3.45,3.28,3.44,67061,0
+RAVE.US,D,20120904,000000,3.42,3.6,3.35,3.57,185898,0
+RAVE.US,D,20120905,000000,3.57,3.6,3.37,3.42,75286,0
+RAVE.US,D,20120906,000000,3.41,3.48,3.3599,3.41,24138,0
+RAVE.US,D,20120907,000000,3.45,3.5,3.3618,3.43,38966,0
+RAVE.US,D,20120910,000000,3.4,3.5099,3.37,3.37,23195,0
+RAVE.US,D,20120911,000000,3.4,3.48,3.36,3.43,43894,0
+RAVE.US,D,20120912,000000,3.41,3.45,3.36,3.43,48381,0
+RAVE.US,D,20120913,000000,3.39,3.44,3.37,3.44,34186,0
+RAVE.US,D,20120914,000000,3.39,3.45,3.36,3.37,52094,0
+RAVE.US,D,20120917,000000,3.35,3.371,3.1431,3.22,129514,0
+RAVE.US,D,20120918,000000,3.1,3.25,3.06,3.19,78353,0
+RAVE.US,D,20120919,000000,3.19,3.37,3.19,3.37,102453,0
+RAVE.US,D,20120920,000000,3.36,3.44,3.2401,3.36,183386,0
+RAVE.US,D,20120921,000000,3.39,3.42,3.25,3.33,105560,0
+RAVE.US,D,20120924,000000,3.34,3.35,3.2,3.21,93205,0
+RAVE.US,D,20120925,000000,3.26,3.32,2.91,2.943,504570,0
+RAVE.US,D,20120926,000000,2.8,2.95,2.75,2.85,204245,0
+RAVE.US,D,20120927,000000,2.87,3.07,2.87,2.95,35725,0
+RAVE.US,D,20120928,000000,2.91,3.1,2.91,2.92,23139,0
+RAVE.US,D,20121001,000000,2.91,2.99,2.91,2.91,48103,0
+RAVE.US,D,20121002,000000,2.91,3.03,2.9,3,42952,0
+RAVE.US,D,20121003,000000,3,3.0032,2.9222,2.96,24732,0
+RAVE.US,D,20121004,000000,2.98,2.99,2.91,2.96,30708,0
+RAVE.US,D,20121005,000000,2.95,2.95,2.67,2.9,57963,0
+RAVE.US,D,20121008,000000,2.87,2.88,2.75,2.76,23555,0
+RAVE.US,D,20121009,000000,2.79,2.9,2.56,2.68,70466,0
+RAVE.US,D,20121010,000000,2.64,2.656,2.4701,2.54,95578,0
+RAVE.US,D,20121011,000000,2.54,2.68,2.54,2.62,13013,0
+RAVE.US,D,20121012,000000,2.59,2.69,2.54,2.56,17205,0
+RAVE.US,D,20121015,000000,2.56,2.78,2.5201,2.71,51952,0
+RAVE.US,D,20121016,000000,2.75,2.78,2.71,2.73,14635,0
+RAVE.US,D,20121017,000000,2.7399,2.74,2.6,2.65,14418,0
+RAVE.US,D,20121018,000000,2.61,2.64,2.58,2.58,14189,0
+RAVE.US,D,20121019,000000,2.6,2.7,2.54,2.69,19001,0
+RAVE.US,D,20121022,000000,2.62,2.65,2.55,2.65,21576,0
+RAVE.US,D,20121023,000000,2.64,2.6484,2.52,2.63,26598,0
+RAVE.US,D,20121024,000000,2.63,2.71,2.63,2.67,20255,0
+RAVE.US,D,20121025,000000,2.65,2.66,2.591,2.63,10178,0
+RAVE.US,D,20121026,000000,2.6,2.72,2.5,2.67,47814,0
+RAVE.US,D,20121031,000000,2.7,2.7,2.59,2.65,11451,0
+RAVE.US,D,20121101,000000,2.62,2.7,2.5301,2.69,38446,0
+RAVE.US,D,20121102,000000,2.66,2.7,2.6,2.69,22599,0
+RAVE.US,D,20121105,000000,2.7,2.77,2.65,2.77,19112,0
+RAVE.US,D,20121106,000000,2.78,2.85,2.771,2.84,18165,0
+RAVE.US,D,20121107,000000,2.85,2.88,2.73,2.75,26943,0
+RAVE.US,D,20121108,000000,2.7,2.789,2.56,2.56,31338,0
+RAVE.US,D,20121109,000000,2.62,2.79,2.53,2.63,32483,0
+RAVE.US,D,20121112,000000,2.67,3.2,2.67,3.18,103769,0
+RAVE.US,D,20121113,000000,3.18,3.4799,2.96,3.09,147023,0
+RAVE.US,D,20121114,000000,3.09,3.09,2.75,2.91,93948,0
+RAVE.US,D,20121115,000000,2.89,3.06,2.88,2.89,32050,0
+RAVE.US,D,20121116,000000,2.75,3.45,2.75,3.14,70771,0
+RAVE.US,D,20121119,000000,3.14,3.24,3,3.06,22937,0
+RAVE.US,D,20121120,000000,3.1,3.2199,3.02,3.065,13049,0
+RAVE.US,D,20121121,000000,3.07,3.19,3.07,3.15,6465,0
+RAVE.US,D,20121123,000000,3.19,3.19,3.14,3.19,1200,0
+RAVE.US,D,20121126,000000,3.13,3.3,3.0515,3.24,39610,0
+RAVE.US,D,20121127,000000,3.33,3.41,3.33,3.4,98205,0
+RAVE.US,D,20121128,000000,3.35,3.41,3.21,3.38,29624,0
+RAVE.US,D,20121129,000000,3.21,3.3999,3.2,3.2,20959,0
+RAVE.US,D,20121130,000000,3.2501,3.3,3.2501,3.27,3700,0
+RAVE.US,D,20121203,000000,3.38,3.45,3.335,3.4,56273,0
+RAVE.US,D,20121204,000000,3.4,3.44,3.38,3.38,32860,0
+RAVE.US,D,20121205,000000,3.38,3.44,3.38,3.39,28146,0
+RAVE.US,D,20121206,000000,3.38,3.43,3.38,3.41,14531,0
+RAVE.US,D,20121207,000000,3.39,3.44,3.38,3.44,43085,0
+RAVE.US,D,20121210,000000,3.4,3.41,3.38,3.38,46050,0
+RAVE.US,D,20121211,000000,3.38,3.41,3.38,3.41,54255,0
+RAVE.US,D,20121212,000000,3.4,3.43,3.38,3.38,20463,0
+RAVE.US,D,20121213,000000,3.38,3.41,3.2,3.41,117918,0
+RAVE.US,D,20121214,000000,3.43,3.43,3.2694,3.4,24318,0
+RAVE.US,D,20121217,000000,3.36,3.43,3.36,3.43,11196,0
+RAVE.US,D,20121218,000000,3.4,3.4,3.39,3.395,24392,0
+RAVE.US,D,20121219,000000,3.4,3.424,3.39,3.395,23565,0
+RAVE.US,D,20121220,000000,3.43,3.43,3.39,3.39,12577,0
+RAVE.US,D,20121221,000000,3.39,3.4,3.39,3.39,16924,0
+RAVE.US,D,20121224,000000,3.39,3.4,3.34,3.4,22146,0
+RAVE.US,D,20121226,000000,3.36,3.42,3.35,3.42,15192,0
+RAVE.US,D,20121227,000000,3.4,3.42,3.35,3.42,24410,0
+RAVE.US,D,20121228,000000,3.39,3.43,3.39,3.41,24415,0
+RAVE.US,D,20121231,000000,3.38,3.43,3.38,3.43,35787,0
+RAVE.US,D,20130102,000000,3.44,3.44,3.39,3.44,19043,0
+RAVE.US,D,20130103,000000,3.44,3.68,3.44,3.61,84198,0
+RAVE.US,D,20130104,000000,3.61,3.76,3.61,3.75,50740,0
+RAVE.US,D,20130107,000000,3.75,3.88,3.63,3.81,73032,0
+RAVE.US,D,20130108,000000,3.84,3.88,3.6301,3.87,16930,0
+RAVE.US,D,20130109,000000,3.89,3.89,3.7101,3.86,20500,0
+RAVE.US,D,20130110,000000,3.88,3.88,3.61,3.78,55199,0
+RAVE.US,D,20130111,000000,3.73,3.8,3.63,3.75,15145,0
+RAVE.US,D,20130114,000000,3.78,3.78,3.63,3.75,16543,0
+RAVE.US,D,20130115,000000,3.7,3.87,3.5,3.75,52105,0
+RAVE.US,D,20130116,000000,3.64,3.8,3.64,3.8,2600,0
+RAVE.US,D,20130117,000000,3.76,3.78,3.61,3.61,20409,0
+RAVE.US,D,20130118,000000,3.66,3.7,3.63,3.68,25437,0
+RAVE.US,D,20130122,000000,3.68,3.75,3.62,3.66,24096,0
+RAVE.US,D,20130123,000000,3.6,3.79,3.58,3.69,6897,0
+RAVE.US,D,20130124,000000,3.69,3.74,3.57,3.66,19408,0
+RAVE.US,D,20130125,000000,3.66,3.696,3.58,3.61,5796,0
+RAVE.US,D,20130128,000000,3.62,3.64,3.53,3.62,9432,0
+RAVE.US,D,20130129,000000,3.58,3.79,3.565,3.79,33435,0
+RAVE.US,D,20130130,000000,3.8,3.8,3.73,3.77,5644,0
+RAVE.US,D,20130131,000000,3.8,3.8,3.72,3.8,6933,0
+RAVE.US,D,20130201,000000,3.75,3.7999,3.5701,3.674,14200,0
+RAVE.US,D,20130204,000000,3.56,3.65,3.475,3.64,41657,0
+RAVE.US,D,20130205,000000,3.6,3.6,3.5,3.5,16792,0
+RAVE.US,D,20130206,000000,3.5,3.58,3.5,3.52,7424,0
+RAVE.US,D,20130207,000000,3.45,3.45,3.16,3.2,70539,0
+RAVE.US,D,20130208,000000,3.23,3.32,3.2,3.27,12774,0
+RAVE.US,D,20130211,000000,3.22,3.32,3.2,3.29,41860,0
+RAVE.US,D,20130212,000000,3.25,3.29,3.22,3.26,20496,0
+RAVE.US,D,20130213,000000,3.27,3.28,3.2,3.26,11464,0
+RAVE.US,D,20130214,000000,3.22,3.24,3.2,3.21,26212,0
+RAVE.US,D,20130215,000000,3.21,3.27,3.19,3.27,10364,0
+RAVE.US,D,20130219,000000,3.24,3.29,3.19,3.29,10368,0
+RAVE.US,D,20130220,000000,3.27,3.28,3.19,3.275,5200,0
+RAVE.US,D,20130221,000000,3.19,3.3,3.12,3.18,43435,0
+RAVE.US,D,20130222,000000,3.17,3.289,3.112,3.22,14392,0
+RAVE.US,D,20130225,000000,3.26,3.28,3.18,3.26,13407,0
+RAVE.US,D,20130226,000000,3.23,3.309,3.18,3.2,4275,0
+RAVE.US,D,20130227,000000,3.22,3.22,3.16,3.19,7531,0
+RAVE.US,D,20130228,000000,3.16,3.19,3.1,3.15,18853,0
+RAVE.US,D,20130301,000000,3.122,3.22,3.1,3.1,12420,0
+RAVE.US,D,20130304,000000,3.1,3.17,3.06,3.1,10153,0
+RAVE.US,D,20130305,000000,3.12,3.17,3.0301,3.04,3694,0
+RAVE.US,D,20130306,000000,3.07,3.35,3.064,3.35,80421,0
+RAVE.US,D,20130307,000000,3.3,3.47,3.24,3.41,47300,0
+RAVE.US,D,20130308,000000,3.42,3.48,3.17,3.19,18738,0
+RAVE.US,D,20130311,000000,3.4,3.48,3.4,3.4,88917,0
+RAVE.US,D,20130312,000000,3.43,3.65,3.4,3.6299,47347,0
+RAVE.US,D,20130313,000000,3.75,3.8725,3.75,3.8,84569,0
+RAVE.US,D,20130314,000000,3.8,3.89,3.8,3.831,49613,0
+RAVE.US,D,20130315,000000,3.81,3.88,3.8,3.8,98711,0
+RAVE.US,D,20130318,000000,3.83,3.85,3.83,3.84,14653,0
+RAVE.US,D,20130319,000000,3.87,3.87,3.8,3.8,47741,0
+RAVE.US,D,20130320,000000,3.83,3.9,3.81,3.82,33718,0
+RAVE.US,D,20130321,000000,3.8,3.822,3.8,3.81,28940,0
+RAVE.US,D,20130322,000000,3.8,3.85,3.8,3.8001,17978,0
+RAVE.US,D,20130325,000000,3.85,3.85,3.8,3.8,4011,0
+RAVE.US,D,20130326,000000,3.84,4.02,3.81,4.02,68773,0
+RAVE.US,D,20130327,000000,4.078,4.25,4.06,4.22,60129,0
+RAVE.US,D,20130328,000000,4.27,4.43,4.27,4.414,83348,0
+RAVE.US,D,20130401,000000,4.51,4.75,4.4501,4.7,111458,0
+RAVE.US,D,20130402,000000,4.75,4.75,4.1201,4.24,104198,0
+RAVE.US,D,20130403,000000,4.18,4.48,3.96,4.31,110963,0
+RAVE.US,D,20130404,000000,4.26,4.4,4.26,4.37,18343,0
+RAVE.US,D,20130405,000000,4.38,4.4201,4.12,4.21,46095,0
+RAVE.US,D,20130408,000000,4.26,4.6,4.13,4.42,78620,0
+RAVE.US,D,20130409,000000,4.4,5.21,4.38,5.1,139121,0
+RAVE.US,D,20130410,000000,5.25,6.18,5,5.85,457502,0
+RAVE.US,D,20130411,000000,6,6.05,5.45,5.99,186713,0
+RAVE.US,D,20130412,000000,6.1,6.229,6,6.09,163958,0
+RAVE.US,D,20130415,000000,6.02,6.2,5.71,5.94,115595,0
+RAVE.US,D,20130416,000000,6,6.1199,5.401,5.79,138940,0
+RAVE.US,D,20130417,000000,5.7,5.7,5.13,5.19,105505,0
+RAVE.US,D,20130418,000000,5.1,5.8799,5,5.75,122971,0
+RAVE.US,D,20130419,000000,5.85,6,5.79,5.85,89923,0
+RAVE.US,D,20130422,000000,5.85,5.9799,5.79,5.82,84254,0
+RAVE.US,D,20130423,000000,5.92,6,5.8,5.84,79910,0
+RAVE.US,D,20130424,000000,5.94,6.699,5.9,6.301,117446,0
+RAVE.US,D,20130425,000000,6.3,7.4,6.3,7.14,343217,0
+RAVE.US,D,20130426,000000,7.27,7.88,7.0239,7.74,468228,0
+RAVE.US,D,20130429,000000,7.89,8.229,7.29,7.52,567862,0
+RAVE.US,D,20130430,000000,7.75,8.1499,7.6401,7.94,228720,0
+RAVE.US,D,20130501,000000,8,8,7.6,7.74,193223,0
+RAVE.US,D,20130502,000000,7.79,7.89,7.27,7.37,314785,0
+RAVE.US,D,20130503,000000,7.49,7.92,7.32,7.79,136796,0
+RAVE.US,D,20130506,000000,7.92,8.15,7.9,8.12,325806,0
+RAVE.US,D,20130507,000000,8.25,8.88,8.25,8.7,401305,0
+RAVE.US,D,20130508,000000,8.88,9.18,8.5101,8.98,403089,0
+RAVE.US,D,20130509,000000,6.7609,7,5.5,6.03,1300409,0
+RAVE.US,D,20130510,000000,6.1,7.0899,6.0501,6.23,657531,0
+RAVE.US,D,20130513,000000,6.35,6.65,6.27,6.31,248457,0
+RAVE.US,D,20130514,000000,6.4,6.57,6.3,6.3,175112,0
+RAVE.US,D,20130515,000000,6.3,6.4,5.8,5.83,250813,0
+RAVE.US,D,20130516,000000,5.9,6.26,5.66,6.16,264709,0
+RAVE.US,D,20130517,000000,6.16,6.16,5.9001,5.91,78079,0
+RAVE.US,D,20130520,000000,5.89,5.9892,5.55,5.66,133689,0
+RAVE.US,D,20130521,000000,5.7,5.76,5.2,5.28,332943,0
+RAVE.US,D,20130522,000000,5.32,5.35,4.75,4.86,334956,0
+RAVE.US,D,20130523,000000,4.8,5.06,4.47,4.93,119042,0
+RAVE.US,D,20130524,000000,4.94,5.23,4.82,4.95,98955,0
+RAVE.US,D,20130528,000000,5.01,5.159,4.81,4.81,85778,0
+RAVE.US,D,20130529,000000,4.83,4.94,4.75,4.82,44925,0
+RAVE.US,D,20130530,000000,4.83,5.3,4.77,5.051,135194,0
+RAVE.US,D,20130531,000000,4.9,5.01,4.78,4.82,68009,0
+RAVE.US,D,20130603,000000,4.77,5,4.77,4.87,33777,0
+RAVE.US,D,20130604,000000,4.89,4.89,4.7,4.79,31459,0
+RAVE.US,D,20130605,000000,4.71,4.85,4.7,4.72,30905,0
+RAVE.US,D,20130606,000000,4.68,4.98,4.65,4.95,29248,0
+RAVE.US,D,20130607,000000,4.94,4.99,4.84,4.93,19045,0
+RAVE.US,D,20130610,000000,4.89,5.15,4.8,4.99,24180,0
+RAVE.US,D,20130611,000000,4.98,5.75,4.94,5.4,448322,0
+RAVE.US,D,20130612,000000,5.42,5.579,5.16,5.32,103471,0
+RAVE.US,D,20130613,000000,5.34,5.4499,5,5.17,83617,0
+RAVE.US,D,20130614,000000,5.17,5.17,4.86,5.16,59877,0
+RAVE.US,D,20130617,000000,5.25,5.31,5.1,5.16,26520,0
+RAVE.US,D,20130618,000000,5.2,5.34,5.12,5.3,39250,0
+RAVE.US,D,20130619,000000,5.34,5.49,5.12,5.12,107581,0
+RAVE.US,D,20130620,000000,5.12,5.2999,5.05,5.19,56477,0
+RAVE.US,D,20130621,000000,5.2,5.2,5.0203,5.15,70714,0
+RAVE.US,D,20130624,000000,5.05,5.61,5.02,5.07,183424,0
+RAVE.US,D,20130625,000000,5.08,5.28,5.08,5.13,43633,0
+RAVE.US,D,20130626,000000,5.17,5.75,5.05,5.55,366449,0
+RAVE.US,D,20130627,000000,5.63,5.96,5.6001,5.65,209708,0
+RAVE.US,D,20130628,000000,5.71,5.8,5.614,5.73,91238,0
+RAVE.US,D,20130701,000000,5.74,5.77,5.54,5.74,66515,0
+RAVE.US,D,20130702,000000,5.84,6.04,5.76,5.81,118444,0
+RAVE.US,D,20130703,000000,5.8,5.8,5.68,5.74,21339,0
+RAVE.US,D,20130705,000000,5.76,5.93,5.75,5.93,42774,0
+RAVE.US,D,20130708,000000,5.91,5.91,5.75,5.75,36873,0
+RAVE.US,D,20130709,000000,5.83,6,5.51,5.61,100737,0
+RAVE.US,D,20130710,000000,5.6,5.88,5.6,5.8,45495,0
+RAVE.US,D,20130711,000000,5.87,5.9,5.7001,5.73,138152,0
+RAVE.US,D,20130712,000000,5.8,5.82,5.7201,5.76,51674,0
+RAVE.US,D,20130715,000000,5.86,6.59,5.65,6.5,568974,0
+RAVE.US,D,20130716,000000,6.77,6.9899,6.28,6.39,258348,0
+RAVE.US,D,20130717,000000,6.46,6.46,6,6.16,135065,0
+RAVE.US,D,20130718,000000,6.22,6.45,6.06,6.09,59092,0
+RAVE.US,D,20130719,000000,6.03,6.57,6.02,6.45,70088,0
+RAVE.US,D,20130722,000000,6.43,6.63,6.4,6.51,55761,0
+RAVE.US,D,20130723,000000,6.59,6.66,6.35,6.64,84288,0
+RAVE.US,D,20130724,000000,6.62,6.65,6.4,6.41,67177,0
+RAVE.US,D,20130725,000000,6.45,6.5997,6.35,6.5001,32508,0
+RAVE.US,D,20130726,000000,6.53,6.62,6.36,6.51,27161,0
+RAVE.US,D,20130729,000000,6.52,7.22,6.52,6.77,210920,0
+RAVE.US,D,20130730,000000,6.85,7.15,6.56,7.01,191551,0
+RAVE.US,D,20130731,000000,7,7.25,7,7.17,78767,0
+RAVE.US,D,20130801,000000,7.21,7.26,7.0001,7.13,51422,0
+RAVE.US,D,20130802,000000,7.15,7.18,7.04,7.14,25469,0
+RAVE.US,D,20130805,000000,7.18,7.23,7.05,7.14,50558,0
+RAVE.US,D,20130806,000000,7.15,7.15,6.76,6.87,123636,0
+RAVE.US,D,20130807,000000,6.83,6.89,6.75,6.85,29625,0
+RAVE.US,D,20130808,000000,6.81,6.85,6.751,6.78,26674,0
+RAVE.US,D,20130809,000000,6.75,7.13,6.75,7.05,79461,0
+RAVE.US,D,20130812,000000,7.11,7.753,7,7.56,136243,0
+RAVE.US,D,20130813,000000,7.56,7.95,7.41,7.8,140330,0
+RAVE.US,D,20130814,000000,7.83,7.87,7.5,7.62,75575,0
+RAVE.US,D,20130815,000000,7.6,7.6,7.07,7.2,80782,0
+RAVE.US,D,20130816,000000,7.14,7.31,6.84,7.17,63025,0
+RAVE.US,D,20130819,000000,7.15,7.23,6.9,7.02,48229,0
+RAVE.US,D,20130820,000000,6.95,7.21,6.95,7.07,25769,0
+RAVE.US,D,20130821,000000,7.05,7.25,6.98,7.205,29453,0
+RAVE.US,D,20130822,000000,7.16,7.25,6.97,7.195,21936,0
+RAVE.US,D,20130823,000000,7.0501,7.42,7.0501,7.31,37443,0
+RAVE.US,D,20130826,000000,7.33,7.49,7.21,7.22,43158,0
+RAVE.US,D,20130827,000000,7.15,7.36,7.02,7.22,71636,0
+RAVE.US,D,20130828,000000,7.22,7.4599,7.08,7.24,22390,0
+RAVE.US,D,20130829,000000,7.3,7.56,7.224,7.375,41680,0
+RAVE.US,D,20130830,000000,7.4,7.42,7.29,7.3,27678,0
+RAVE.US,D,20130903,000000,7.33,7.5,7.28,7.37,41128,0
+RAVE.US,D,20130904,000000,7.37,7.3957,7.2,7.38,13233,0
+RAVE.US,D,20130905,000000,7.35,7.47,7.244,7.44,18423,0
+RAVE.US,D,20130906,000000,7.47,7.47,7.1,7.311,31395,0
+RAVE.US,D,20130909,000000,7.36,7.47,7.251,7.251,33389,0
+RAVE.US,D,20130910,000000,7.35,7.43,7.2523,7.37,29611,0
+RAVE.US,D,20130911,000000,7.31,7.38,7.2801,7.341,17118,0
+RAVE.US,D,20130912,000000,7.32,7.46,7.279,7.38,32453,0
+RAVE.US,D,20130913,000000,7.35,7.38,7.25,7.3,23459,0
+RAVE.US,D,20130916,000000,7.37,7.375,7.27,7.3,13051,0
+RAVE.US,D,20130917,000000,7.27,7.4,7.26,7.39,31774,0
+RAVE.US,D,20130918,000000,7.35,7.41,7.25,7.41,87752,0
+RAVE.US,D,20130919,000000,7.41,7.433,7.3,7.35,17629,0
+RAVE.US,D,20130920,000000,7.34,7.34,6.5801,7.07,145821,0
+RAVE.US,D,20130923,000000,7.08,7.08,6.8653,6.9,33258,0
+RAVE.US,D,20130924,000000,6.82,6.88,6.62,6.68,76504,0
+RAVE.US,D,20130925,000000,6.67,7.0685,6.67,7.03,57915,0
+RAVE.US,D,20130926,000000,7.03,7.46,7.03,7.28,59324,0
+RAVE.US,D,20130927,000000,7.34,8.21,7.31,7.89,176655,0
+RAVE.US,D,20130930,000000,7.89,7.89,7.641,7.8,88601,0
+RAVE.US,D,20131001,000000,7.811,7.96,7.61,7.87,87897,0
+RAVE.US,D,20131002,000000,7.84,8.05,7.5,7.8501,82719,0
+RAVE.US,D,20131003,000000,7.79,7.808,7.371,7.46,115948,0
+RAVE.US,D,20131004,000000,7.4,7.8,7.35,7.73,33501,0
+RAVE.US,D,20131007,000000,7.69,7.69,7.46,7.52,25200,0
+RAVE.US,D,20131008,000000,7.49,7.6264,7.15,7.32,68589,0
+RAVE.US,D,20131009,000000,7.29,7.65,7.15,7.44,35701,0
+RAVE.US,D,20131010,000000,7.57,7.84,7.57,7.6456,48053,0
+RAVE.US,D,20131011,000000,7.73,8.2,7.73,8.16,74372,0
+RAVE.US,D,20131014,000000,8.12,8.12,7.73,7.991,62768,0
+RAVE.US,D,20131015,000000,8.02,8.13,7.81,7.96,22300,0
+RAVE.US,D,20131016,000000,8,8.06,7.8,7.95,59619,0
+RAVE.US,D,20131017,000000,7.88,8.0499,7.88,8,35076,0
+RAVE.US,D,20131018,000000,8.03,8.03,7.95,7.96,16533,0
+RAVE.US,D,20131021,000000,7.98,8.47,7.92,8.47,65443,0
+RAVE.US,D,20131022,000000,8.48,8.48,8.03,8.3,61204,0
+RAVE.US,D,20131023,000000,8.34,8.7,8.04,8.66,148162,0
+RAVE.US,D,20131024,000000,8.54,8.7,8.5,8.69,46421,0
+RAVE.US,D,20131025,000000,8.69,8.69,8.271,8.42,55913,0
+RAVE.US,D,20131028,000000,8.44,8.47,8.2101,8.33,26741,0
+RAVE.US,D,20131029,000000,8.33,8.47,8.18,8.35,30835,0
+RAVE.US,D,20131030,000000,8.34,8.37,8.01,8.13,40547,0
+RAVE.US,D,20131031,000000,8.12,8.262,7.71,8.19,32929,0
+RAVE.US,D,20131101,000000,8.18,8.39,8.09,8.2,14535,0
+RAVE.US,D,20131104,000000,8.18,8.26,7.95,8.22,19098,0
+RAVE.US,D,20131105,000000,8.16,8.32,8.16,8.21,13073,0
+RAVE.US,D,20131106,000000,8.22,8.23,8.1,8.16,19330,0
+RAVE.US,D,20131107,000000,8.22,8.269,7.84,8.12,37638,0
+RAVE.US,D,20131108,000000,8.01,8.2378,8.01,8.22,15841,0
+RAVE.US,D,20131111,000000,8.18,8.79,8.18,8.56,36635,0
+RAVE.US,D,20131112,000000,8.56,8.6,8.32,8.36,40462,0
+RAVE.US,D,20131113,000000,8.3,8.65,8,8.51,62144,0
+RAVE.US,D,20131114,000000,8.46,8.6,8.44,8.49,20642,0
+RAVE.US,D,20131115,000000,8.3631,8.8388,8.3631,8.79,37470,0
+RAVE.US,D,20131118,000000,8.82,9.09,8.7099,8.93,86649,0
+RAVE.US,D,20131119,000000,8.95,8.95,8.82,8.84,23812,0
+RAVE.US,D,20131120,000000,8.87,8.9,8.67,8.76,31110,0
+RAVE.US,D,20131121,000000,8.72,8.8475,8.6201,8.69,12650,0
+RAVE.US,D,20131122,000000,8.73,8.79,8.63,8.7,17725,0
+RAVE.US,D,20131125,000000,8.68,8.68,8.5,8.53,19999,0
+RAVE.US,D,20131126,000000,8.5,8.53,8.3,8.5,32147,0
+RAVE.US,D,20131127,000000,8.5,8.58,8.39,8.52,18438,0
+RAVE.US,D,20131129,000000,8.6,8.8699,8.6,8.79,5494,0
+RAVE.US,D,20131202,000000,8.84,8.909,8.45,8.6299,27121,0
+RAVE.US,D,20131203,000000,8.56,8.7899,8,8.11,77805,0
+RAVE.US,D,20131204,000000,8.2,8.37,8.2,8.28,25890,0
+RAVE.US,D,20131205,000000,8.23,8.35,8.23,8.35,13098,0
+RAVE.US,D,20131206,000000,8.42,8.42,8.2,8.25,16453,0
+RAVE.US,D,20131209,000000,8.32,8.35,8.2631,8.34,14410,0
+RAVE.US,D,20131210,000000,8.41,8.41,8.25,8.39,23833,0
+RAVE.US,D,20131211,000000,8.39,8.44,8.2,8.325,43481,0
+RAVE.US,D,20131212,000000,8.32,8.39,8.232,8.3,31217,0
+RAVE.US,D,20131213,000000,8.23,8.32,8.23,8.24,25532,0
+RAVE.US,D,20131216,000000,8.23,8.24,8.1268,8.15,14714,0
+RAVE.US,D,20131217,000000,8.1754,8.19,8.03,8.18,10552,0
+RAVE.US,D,20131218,000000,8.19,8.25,8.101,8.1875,14203,0
+RAVE.US,D,20131219,000000,8.1,8.108,7.825,7.92,43524,0
+RAVE.US,D,20131220,000000,7.97,7.97,7.52,7.69,61472,0
+RAVE.US,D,20131223,000000,7.74,8.33,7.74,8.19,48860,0
+RAVE.US,D,20131224,000000,8.2,8.289,7.92,7.92,5055,0
+RAVE.US,D,20131226,000000,7.98,8.29,7.95,8.22,23753,0
+RAVE.US,D,20131227,000000,8.19,8.29,8,8.28,24693,0
+RAVE.US,D,20131230,000000,8.29,8.29,8.06,8.17,18855,0
+RAVE.US,D,20131231,000000,8.14,8.19,8.03,8.061,31165,0
+RAVE.US,D,20140102,000000,8.08,8.19,8.01,8.09,19026,0
+RAVE.US,D,20140103,000000,8.1,8.14,7.96,7.99,33376,0
+RAVE.US,D,20140106,000000,7.96,8.1599,7.96,7.9801,22238,0
+RAVE.US,D,20140107,000000,8.06,8.06,7.9,7.95,30681,0
+RAVE.US,D,20140108,000000,7.95,8.08,7.94,8.05,27420,0
+RAVE.US,D,20140109,000000,8.09,8.15,7.931,7.9802,12134,0
+RAVE.US,D,20140110,000000,8,8,7.99,8,10629,0
+RAVE.US,D,20140113,000000,8,8,7.93,8,27197,0
+RAVE.US,D,20140114,000000,8,8,7.95,7.97,10792,0
+RAVE.US,D,20140115,000000,8.01,8.07,8,8.04,47196,0
+RAVE.US,D,20140116,000000,8.04,8.1,7.971,8.09,5785,0
+RAVE.US,D,20140117,000000,8.051,8.1,8,8.03,31652,0
+RAVE.US,D,20140121,000000,8.02,8.03,7.91,7.95,17152,0
+RAVE.US,D,20140122,000000,7.911,7.99,7.75,7.94,40403,0
+RAVE.US,D,20140123,000000,7.87,7.99,7.801,7.8899,15994,0
+RAVE.US,D,20140124,000000,7.84,7.86,7.335,7.5482,90207,0
+RAVE.US,D,20140127,000000,7.51,7.51,7.31,7.39,43187,0
+RAVE.US,D,20140128,000000,7.37,7.54,7.22,7.36,27345,0
+RAVE.US,D,20140129,000000,7.86,7.86,7.05,7.11,44856,0
+RAVE.US,D,20140130,000000,7.05,7.06,6.3601,6.38,137758,0
+RAVE.US,D,20140131,000000,6.37,6.5,6.15,6.34,112750,0
+RAVE.US,D,20140203,000000,6.38,6.483,6,6.13,73987,0
+RAVE.US,D,20140204,000000,6.13,6.7,6.13,6.45,41988,0
+RAVE.US,D,20140205,000000,6.49,6.58,6.25,6.29,35587,0
+RAVE.US,D,20140206,000000,6.44,6.63,6.366,6.43,27785,0
+RAVE.US,D,20140207,000000,6.5124,6.5124,6.25,6.26,43996,0
+RAVE.US,D,20140210,000000,6.3,6.6,6.3,6.32,31261,0
+RAVE.US,D,20140211,000000,6.31,6.66,5.6,6.17,204801,0
+RAVE.US,D,20140212,000000,6.16,6.17,5.8704,6.07,42946,0
+RAVE.US,D,20140213,000000,5.8,6.35,5.64,6.35,40494,0
+RAVE.US,D,20140214,000000,6.3,6.61,6.278,6.5,27923,0
+RAVE.US,D,20140218,000000,6.5,6.54,6.32,6.53,20459,0
+RAVE.US,D,20140219,000000,6.58,6.65,6.4006,6.4006,19595,0
+RAVE.US,D,20140220,000000,6.39,6.48,6.33,6.38,7955,0
+RAVE.US,D,20140221,000000,6.32,6.51,6.29,6.41,16497,0
+RAVE.US,D,20140224,000000,6.4,6.67,6.2104,6.46,24372,0
+RAVE.US,D,20140225,000000,6.47,6.64,6.291,6.5,5709,0
+RAVE.US,D,20140226,000000,6.47,6.59,6.4285,6.54,26058,0
+RAVE.US,D,20140227,000000,6.86,6.88,6.32,6.62,47031,0
+RAVE.US,D,20140228,000000,6.6,6.6,6.35,6.3999,15806,0
+RAVE.US,D,20140303,000000,6.25,6.5,6.2185,6.49,8653,0
+RAVE.US,D,20140304,000000,6.5101,6.61,6.3601,6.4799,33617,0
+RAVE.US,D,20140305,000000,6.43,6.43,6.05,6.17,36196,0
+RAVE.US,D,20140306,000000,6.14,6.31,6,6.12,22418,0
+RAVE.US,D,20140307,000000,6.04,6.146,5.725,5.89,100959,0
+RAVE.US,D,20140310,000000,5.81,6.02,5.79,6.02,20384,0
+RAVE.US,D,20140311,000000,6.07,6.18,5.9,5.99,28873,0
+RAVE.US,D,20140312,000000,5.89,6.04,5.89,5.98,22589,0
+RAVE.US,D,20140313,000000,6.044,6.06,6,6.02,20465,0
+RAVE.US,D,20140314,000000,6.01,6.05,5.99,6.04,18373,0
+RAVE.US,D,20140317,000000,6.07,6.09,5.9501,5.98,24148,0
+RAVE.US,D,20140318,000000,5.96,6.11,5.88,6.04,32028,0
+RAVE.US,D,20140319,000000,6.04,6.09,5.96,6.02,24721,0
+RAVE.US,D,20140320,000000,5.94,5.94,5.6,5.8,82614,0
+RAVE.US,D,20140321,000000,5.74,5.74,5.38,5.55,154790,0
+RAVE.US,D,20140324,000000,5.5,5.65,5.49,5.55,27211,0
+RAVE.US,D,20140325,000000,5.6,5.8,5.5601,5.6,29629,0
+RAVE.US,D,20140326,000000,5.76,5.76,5.6,5.63,16412,0
+RAVE.US,D,20140327,000000,5.77,5.77,5.46,5.58,46840,0
+RAVE.US,D,20140328,000000,5.69,5.83,5.42,5.69,36076,0
+RAVE.US,D,20140331,000000,5.69,6.08,5.41,6.04,53871,0
+RAVE.US,D,20140401,000000,6.06,6.2,5.96,6.12,49094,0
+RAVE.US,D,20140402,000000,6.13,6.14,6.1112,6.13,11790,0
+RAVE.US,D,20140403,000000,6.13,6.14,5.82,6.06,31267,0
+RAVE.US,D,20140404,000000,6.08,6.085,5.851,5.98,14034,0
+RAVE.US,D,20140407,000000,6.02,6.04,5.85,6.01,16400,0
+RAVE.US,D,20140408,000000,6,6.0125,5.68,5.85,9811,0
+RAVE.US,D,20140409,000000,5.83,5.92,5.7321,5.8899,9895,0
+RAVE.US,D,20140410,000000,5.85,6.04,5.85,5.95,20455,0
+RAVE.US,D,20140411,000000,5.97,5.98,5.57,5.75,22024,0
+RAVE.US,D,20140414,000000,5.79,5.94,5.6545,5.756,13704,0
+RAVE.US,D,20140415,000000,5.66,5.81,5.58,5.65,15865,0
+RAVE.US,D,20140416,000000,5.63,5.78,5.5957,5.78,3070,0
+RAVE.US,D,20140417,000000,5.8399,5.84,5.63,5.74,4034,0
+RAVE.US,D,20140421,000000,5.78,5.87,5.69,5.85,4049,0
+RAVE.US,D,20140422,000000,5.87,5.8799,5.68,5.82,1795,0
+RAVE.US,D,20140423,000000,5.7,5.79,5.69,5.79,2215,0
+RAVE.US,D,20140424,000000,5.85,5.85,5.58,5.68,30014,0
+RAVE.US,D,20140425,000000,5.63,5.809,5.56,5.61,23836,0
+RAVE.US,D,20140428,000000,5.65,5.72,5.6,5.68,18092,0
+RAVE.US,D,20140429,000000,5.7199,5.7199,5.56,5.62,18680,0
+RAVE.US,D,20140430,000000,5.6,5.94,5.6,5.94,33767,0
+RAVE.US,D,20140501,000000,5.89,5.96,5.71,5.84,18250,0
+RAVE.US,D,20140502,000000,5.871,5.96,5.871,5.96,8873,0
+RAVE.US,D,20140505,000000,5.91,6.13,5.9,6.03,52818,0
+RAVE.US,D,20140506,000000,5.99,6.07,5.84,5.89,14370,0
+RAVE.US,D,20140507,000000,5.89,5.94,5.8,5.81,18310,0
+RAVE.US,D,20140508,000000,5.8,6,5.8,5.98,14742,0
+RAVE.US,D,20140509,000000,5.845,6.04,5.845,6.03,11990,0
+RAVE.US,D,20140512,000000,6,6,5.949,5.98,3030,0
+RAVE.US,D,20140513,000000,6.05,6.4,6.05,6.35,57732,0
+RAVE.US,D,20140514,000000,6.4,6.74,6.33,6.55,50524,0
+RAVE.US,D,20140515,000000,6.55,6.55,6.12,6.34,7897,0
+RAVE.US,D,20140516,000000,6.2701,6.4899,6.2701,6.39,6300,0
+RAVE.US,D,20140519,000000,6.25,6.43,6.2,6.3,21795,0
+RAVE.US,D,20140520,000000,6.21,6.3,6.07,6.1,14258,0
+RAVE.US,D,20140521,000000,6.07,6.16,6.07,6.15,10415,0
+RAVE.US,D,20140522,000000,6.15,6.15,6.08,6.11,14762,0
+RAVE.US,D,20140523,000000,6.1,6.1,6.07,6.1,11736,0
+RAVE.US,D,20140527,000000,6.11,6.22,6.1,6.205,40503,0
+RAVE.US,D,20140528,000000,6.18,6.2099,6.15,6.16,9189,0
+RAVE.US,D,20140529,000000,6.15,6.15,6.1,6.14,18346,0
+RAVE.US,D,20140530,000000,6.13,6.13,5.9901,6.05,11654,0
+RAVE.US,D,20140602,000000,6.04,6.05,5.9,5.97,13585,0
+RAVE.US,D,20140603,000000,5.96,6,5.82,5.93,15890,0
+RAVE.US,D,20140604,000000,5.9799,5.9799,5.829,5.9099,9469,0
+RAVE.US,D,20140605,000000,5.91,5.98,5.91,5.95,111145,0
+RAVE.US,D,20140606,000000,5.9,5.9899,5.8656,5.94,9394,0
+RAVE.US,D,20140609,000000,5.98,5.98,5.94,5.96,17330,0
+RAVE.US,D,20140610,000000,5.95,5.99,5.9301,5.98,19890,0
+RAVE.US,D,20140611,000000,5.96,6.12,5.96,6.04,37327,0
+RAVE.US,D,20140612,000000,6.03,6.17,6.03,6.13,21806,0
+RAVE.US,D,20140613,000000,6.15,6.15,6.06,6.09,23891,0
+RAVE.US,D,20140616,000000,6.14,6.23,6.0768,6.19,39291,0
+RAVE.US,D,20140617,000000,6.19,6.21,6.16,6.195,10718,0
+RAVE.US,D,20140618,000000,6.13,6.17,6.12,6.15,16958,0
+RAVE.US,D,20140619,000000,6.12,6.15,6,6.07,25858,0
+RAVE.US,D,20140620,000000,6.061,6.19,6.061,6.15,32703,0
+RAVE.US,D,20140623,000000,6.1416,6.18,6.08,6.16,45060,0
+RAVE.US,D,20140624,000000,6.14,6.184,6.13,6.13,13309,0
+RAVE.US,D,20140625,000000,6.15,6.17,6.1,6.1,30023,0
+RAVE.US,D,20140626,000000,6.09,6.11,6.06,6.07,25239,0
+RAVE.US,D,20140627,000000,6.08,6.25,6.08,6.2,45869,0
+RAVE.US,D,20140630,000000,6.23,6.27,6.22,6.23,29973,0
+RAVE.US,D,20140701,000000,6.25,6.33,6.2,6.22,18112,0
+RAVE.US,D,20140702,000000,6.2,6.2299,6.14,6.19,13468,0
+RAVE.US,D,20140703,000000,6.0501,6.25,6.0501,6.2,23634,0
+RAVE.US,D,20140707,000000,6.2,6.2631,6.15,6.15,11674,0
+RAVE.US,D,20140708,000000,6.18,6.18,5.97,6.01,51618,0
+RAVE.US,D,20140709,000000,6,6.01,5.994,6.0099,12406,0
+RAVE.US,D,20140710,000000,5.99,5.99,5.96,5.97,6267,0
+RAVE.US,D,20140711,000000,6,6.19,5.99,6.15,82617,0
+RAVE.US,D,20140714,000000,6.15,6.22,6.11,6.2,42803,0
+RAVE.US,D,20140715,000000,6.17,6.31,6.17,6.28,61726,0
+RAVE.US,D,20140716,000000,6.4,6.4,6.3,6.32,34504,0
+RAVE.US,D,20140717,000000,6.35,6.48,6.32,6.42,72516,0
+RAVE.US,D,20140718,000000,6.42,7.61,6.4,7.3,283958,0
+RAVE.US,D,20140721,000000,7.36,7.4,7.17,7.21,73629,0
+RAVE.US,D,20140722,000000,7.24,7.291,6.81,6.85,40378,0
+RAVE.US,D,20140723,000000,7,7.02,6.92,7,55153,0
+RAVE.US,D,20140724,000000,7,7.7,6.97,7.51,243327,0
+RAVE.US,D,20140725,000000,7.55,7.85,7.4,7.45,165634,0
+RAVE.US,D,20140728,000000,7.53,7.53,7.01,7.41,110259,0
+RAVE.US,D,20140729,000000,7.36,7.5299,7.23,7.44,34795,0
+RAVE.US,D,20140730,000000,7.54,7.7332,7.46,7.64,59962,0
+RAVE.US,D,20140731,000000,7.72,7.72,7.2,7.47,41844,0
+RAVE.US,D,20140801,000000,7.56,7.56,7.4,7.45,40862,0
+RAVE.US,D,20140804,000000,7.5,7.6332,7.42,7.49,20512,0
+RAVE.US,D,20140805,000000,7.5,7.5,7.41,7.45,12277,0
+RAVE.US,D,20140806,000000,7.42,7.73,7.42,7.46,56440,0
+RAVE.US,D,20140807,000000,7.45,7.5,7.42,7.45,12063,0
+RAVE.US,D,20140808,000000,7.44,7.6398,7.4,7.56,37777,0
+RAVE.US,D,20140811,000000,7.68,7.6999,7.5402,7.68,25033,0
+RAVE.US,D,20140812,000000,7.7,7.93,7.7,7.76,69456,0
+RAVE.US,D,20140813,000000,7.8,8.3599,7.79,8.21,182523,0
+RAVE.US,D,20140814,000000,8.3,8.6254,7.75,8.095,161895,0
+RAVE.US,D,20140815,000000,8.1,8.1,7.77,7.99,42542,0
+RAVE.US,D,20140818,000000,8.04,8.127,8.01,8.12,27004,0
+RAVE.US,D,20140819,000000,8.22,8.22,8.04,8.12,26672,0
+RAVE.US,D,20140820,000000,8.12,8.12,7.994,8,23180,0
+RAVE.US,D,20140821,000000,8.01,8.04,7.85,7.985,31750,0
+RAVE.US,D,20140822,000000,8,8.07,7.98,8.03,17511,0
+RAVE.US,D,20140825,000000,8.03,8.07,8.03,8.0599,10668,0
+RAVE.US,D,20140826,000000,8.07,8.16,8.01,8.15,33654,0
+RAVE.US,D,20140827,000000,8.15,8.25,8.1,8.15,57951,0
+RAVE.US,D,20140828,000000,8.09,8.09,8.03,8.07,10147,0
+RAVE.US,D,20140829,000000,8.0999,8.14,8.02,8.02,34063,0
+RAVE.US,D,20140902,000000,8,8.0794,8,8.035,9965,0
+RAVE.US,D,20140903,000000,8.09,8.13,7.85,7.93,27268,0
+RAVE.US,D,20140904,000000,7.8,7.8,7.51,7.67,93927,0
+RAVE.US,D,20140905,000000,7.5,7.572,7.2,7.465,71578,0
+RAVE.US,D,20140908,000000,7.5,7.7,7.46,7.7,22531,0
+RAVE.US,D,20140909,000000,7.68,7.78,7.492,7.57,17493,0
+RAVE.US,D,20140910,000000,7.57,7.642,7.5,7.57,7218,0
+RAVE.US,D,20140911,000000,7.5,7.7499,7.5,7.73,25676,0
+RAVE.US,D,20140912,000000,7.77,8.06,7.77,8.01,37160,0
+RAVE.US,D,20140915,000000,8.05,8.05,7.75,7.87,21317,0
+RAVE.US,D,20140916,000000,7.92,8.01,7.7701,7.92,5988,0
+RAVE.US,D,20140917,000000,7.87,8.05,7.87,7.94,16327,0
+RAVE.US,D,20140918,000000,8.01,8.01,7.88,7.92,13185,0
+RAVE.US,D,20140919,000000,7.83,7.9399,7.74,7.76,31181,0
+RAVE.US,D,20140922,000000,7.82,7.84,7.66,7.71,13067,0
+RAVE.US,D,20140923,000000,7.72,7.7699,7.7,7.71,4948,0
+RAVE.US,D,20140924,000000,7.8,8.42,7.8,8.06,220966,0
+RAVE.US,D,20140925,000000,8.08,8.18,7.8,8.05,141928,0
+RAVE.US,D,20140926,000000,8,8.2,7.88,7.96,58715,0
+RAVE.US,D,20140929,000000,7.88,8.19,7.88,8.19,33713,0
+RAVE.US,D,20140930,000000,8.22,8.23,7.975,7.99,50009,0
+RAVE.US,D,20141001,000000,8.04,8.04,7.82,7.86,43032,0
+RAVE.US,D,20141002,000000,7.84,7.869,7.6501,7.69,40651,0
+RAVE.US,D,20141003,000000,7.76,7.85,7.72,7.83,25309,0
+RAVE.US,D,20141006,000000,7.85,7.85,7.63,7.68,49461,0
+RAVE.US,D,20141007,000000,7.61,7.68,7.31,7.42,77131,0
+RAVE.US,D,20141008,000000,7.46,7.5,7.3301,7.45,38499,0
+RAVE.US,D,20141009,000000,7.42,7.48,7.368,7.37,11618,0
+RAVE.US,D,20141010,000000,7.35,7.4899,7.31,7.31,13986,0
+RAVE.US,D,20141013,000000,7.28,7.49,7.28,7.29,12588,0
+RAVE.US,D,20141014,000000,7.38,7.49,7.3005,7.39,11278,0
+RAVE.US,D,20141015,000000,7.27,7.54,7.25,7.32,20471,0
+RAVE.US,D,20141016,000000,7.33,7.5,6.751,6.94,39263,0
+RAVE.US,D,20141017,000000,7,7.33,7,7.16,36498,0
+RAVE.US,D,20141020,000000,7.23,7.39,7.1775,7.39,17371,0
+RAVE.US,D,20141021,000000,7.46,7.49,7.212,7.22,27028,0
+RAVE.US,D,20141022,000000,7.273,7.273,7.11,7.11,6044,0
+RAVE.US,D,20141023,000000,7.18,7.18,7.01,7.05,12242,0
+RAVE.US,D,20141024,000000,7.05,7.11,7.04,7.07,5882,0
+RAVE.US,D,20141027,000000,7.0226,7.16,6.9,6.93,61487,0
+RAVE.US,D,20141028,000000,6.96,7.071,6.6001,6.9199,47488,0
+RAVE.US,D,20141029,000000,6.87,6.87,6.39,6.48,114518,0
+RAVE.US,D,20141030,000000,6.48,6.5,6.42,6.49,17389,0
+RAVE.US,D,20141031,000000,6.56,6.57,6.45,6.55,19651,0
+RAVE.US,D,20141103,000000,6.55,6.55,6.4,6.5,23839,0
+RAVE.US,D,20141104,000000,6.51,6.51,6.27,6.38,51278,0
+RAVE.US,D,20141105,000000,6.42,6.74,6.13,6.34,233902,0
+RAVE.US,D,20141106,000000,6.23,6.4368,6.12,6.39,23144,0
+RAVE.US,D,20141107,000000,6.42,6.42,6.25,6.38,15403,0
+RAVE.US,D,20141110,000000,6.2,6.35,6.2,6.29,19139,0
+RAVE.US,D,20141111,000000,6.22,6.38,6.21,6.28,24756,0
+RAVE.US,D,20141112,000000,6.38,6.86,6.38,6.84,97579,0
+RAVE.US,D,20141113,000000,6.84,7.18,6.7801,7,122285,0
+RAVE.US,D,20141114,000000,7,7,6.8801,6.9,23970,0
+RAVE.US,D,20141117,000000,6.7,6.77,6.525,6.71,45143,0
+RAVE.US,D,20141118,000000,6.74,6.76,6.61,6.7,10776,0
+RAVE.US,D,20141119,000000,6.65,6.78,6.61,6.77,24206,0
+RAVE.US,D,20141120,000000,6.79,6.85,6.655,6.7744,8375,0
+RAVE.US,D,20141121,000000,6.701,6.88,6.68,6.86,48070,0
+RAVE.US,D,20141124,000000,6.84,6.85,6.73,6.85,16642,0
+RAVE.US,D,20141125,000000,6.73,6.91,6.72,6.879,22463,0
+RAVE.US,D,20141126,000000,6.84,6.84,6.81,6.81,2788,0
+RAVE.US,D,20141128,000000,6.79,6.82,6.7,6.82,9648,0
+RAVE.US,D,20141201,000000,6.76,6.8,6.65,6.74,18064,0
+RAVE.US,D,20141202,000000,6.72,6.73,6.66,6.69,12283,0
+RAVE.US,D,20141203,000000,6.67,6.81,6.61,6.7,15862,0
+RAVE.US,D,20141204,000000,6.7,6.97,6.66,6.9244,37016,0
+RAVE.US,D,20141205,000000,6.94,6.96,6.8,6.96,14474,0
+RAVE.US,D,20141208,000000,7,7.06,6.8306,6.95,21994,0
+RAVE.US,D,20141209,000000,6.6,6.97,6.311,6.91,58426,0
+RAVE.US,D,20141210,000000,6.86,6.9499,6.65,6.71,45587,0
+RAVE.US,D,20141211,000000,6.76,6.945,6.683,6.94,24106,0
+RAVE.US,D,20141212,000000,6.83,7.23,6.83,7,71856,0
+RAVE.US,D,20141215,000000,7.01,7.1499,6.87,7,33957,0
+RAVE.US,D,20141216,000000,6.93,7,6.79,6.99,20653,0
+RAVE.US,D,20141217,000000,6.87,7.0399,6.85,7.02,13426,0
+RAVE.US,D,20141218,000000,7.05,7.05,6.9001,6.99,8128,0
+RAVE.US,D,20141219,000000,6.96,7,6.9,6.92,10909,0
+RAVE.US,D,20141222,000000,6.935,7.01,6.8604,7,21754,0
+RAVE.US,D,20141223,000000,6.96,7.04,6.88,7.02,15026,0
+RAVE.US,D,20141224,000000,7.0254,7.03,6.9308,7.025,1585,0
+RAVE.US,D,20141226,000000,7,7,6.91,7,15982,0
+RAVE.US,D,20141229,000000,7.02,7.04,6.96,7,15381,0
+RAVE.US,D,20141230,000000,6.9999,7.03,6.96,7,26987,0
+RAVE.US,D,20141231,000000,7.04,7.1,6.982,7.1,84358,0
+RAVE.US,D,20150102,000000,7.12,7.28,7.05,7.23,37339,0
+RAVE.US,D,20150105,000000,7.23,7.34,7.19,7.29,149929,0
+RAVE.US,D,20150106,000000,7.28,7.55,7.2,7.55,336826,0
+RAVE.US,D,20150107,000000,7.58,7.93,7.53,7.86,291068,0
+RAVE.US,D,20150108,000000,8,8.18,7.608,7.94,160073,0
+RAVE.US,D,20150109,000000,7.99,8.37,7.69,8.17,173870,0
+RAVE.US,D,20150112,000000,8.2,8.23,7.71,8.15,107429,0
+RAVE.US,D,20150113,000000,7.81,8.1,7.79,8,185431,0
+RAVE.US,D,20150114,000000,7.999,8.089,7.71,7.91,92772,0
+RAVE.US,D,20150115,000000,7.992,8.175,7.86,8.175,129852,0
+RAVE.US,D,20150116,000000,8.17,9.12,8.17,9.02,189327,0
+RAVE.US,D,20150120,000000,9.07,10.38,9.07,9.605,611067,0
+RAVE.US,D,20150121,000000,9.74,10.29,9.6,10.2,227816,0
+RAVE.US,D,20150122,000000,10.25,10.75,10.08,10.6,257166,0
+RAVE.US,D,20150123,000000,10.76,11.27,10.66,10.87,176264,0
+RAVE.US,D,20150126,000000,11.01,12.1,10.9,11.69,256654,0
+RAVE.US,D,20150127,000000,11.65,11.77,11.04,11.46,147297,0
+RAVE.US,D,20150128,000000,11.46,12.45,11.46,11.75,196434,0
+RAVE.US,D,20150129,000000,11.66,12,11.5,11.97,99391,0
+RAVE.US,D,20150130,000000,12,12.94,11.78,12.93,209482,0
+RAVE.US,D,20150202,000000,13.1,13.49,12.528,12.8,206077,0
+RAVE.US,D,20150203,000000,12.99,12.99,11,11.43,390321,0
+RAVE.US,D,20150204,000000,11.05,11.9,11.01,11.72,150826,0
+RAVE.US,D,20150205,000000,12.1,12.69,11.82,12.34,166210,0
+RAVE.US,D,20150206,000000,12.45,12.54,11.9,12.12,105283,0
+RAVE.US,D,20150209,000000,12.1,12.25,12,12.18,59389,0
+RAVE.US,D,20150210,000000,12.27,12.94,12.15,12.9,85170,0
+RAVE.US,D,20150211,000000,12.95,12.95,12.08,12.43,131475,0
+RAVE.US,D,20150212,000000,12.42,13.37,12.04,13.29,143111,0
+RAVE.US,D,20150213,000000,13.41,13.93,12.83,13.57,143914,0
+RAVE.US,D,20150217,000000,13.81,13.81,13.18,13.57,118239,0
+RAVE.US,D,20150218,000000,13.7,13.7,13.2,13.35,124530,0
+RAVE.US,D,20150219,000000,13.39,13.42,13.1,13.22,59042,0
+RAVE.US,D,20150220,000000,12.86,13.48,12.5,12.51,103451,0
+RAVE.US,D,20150223,000000,12.34,12.34,11.43,11.43,144760,0
+RAVE.US,D,20150224,000000,11.6,12.071,11.53,11.83,88209,0
+RAVE.US,D,20150225,000000,11.75,12.71,11.73,12.32,89266,0
+RAVE.US,D,20150226,000000,12.49,12.84,12.16,12.75,82816,0
+RAVE.US,D,20150227,000000,12.99,13.21,12.77,13.02,115472,0
+RAVE.US,D,20150302,000000,13.05,13.45,13.02,13.33,136100,0
+RAVE.US,D,20150303,000000,13.36,13.65,13.09,13.3,63200,0
+RAVE.US,D,20150304,000000,13.33,13.33,12.7,12.91,35400,0
+RAVE.US,D,20150305,000000,12.87,13,12.53,12.94,35900,0
+RAVE.US,D,20150306,000000,12.92,13,12.63,12.75,34900,0
+RAVE.US,D,20150309,000000,12.91,13.33,12.75,13.25,79300,0
+RAVE.US,D,20150310,000000,13.23,13.33,12.75,13.25,86100,0
+RAVE.US,D,20150311,000000,13.3,15,13.25,14.96,307100,0
+RAVE.US,D,20150312,000000,15.16,16.2,14.8,14.95,196400,0
+RAVE.US,D,20150313,000000,15.16,15.3,14.4,14.84,62400,0
+RAVE.US,D,20150316,000000,15.18,15.36,14.73,14.91,57500,0
+RAVE.US,D,20150317,000000,14.91,14.96,14.23,14.53,38700,0
+RAVE.US,D,20150318,000000,14.68,15.29,14.6,15.26,62300,0
+RAVE.US,D,20150319,000000,15.2,15.27,15,15.24,36400,0
+RAVE.US,D,20150320,000000,15.3,15.36,14.55,15.35,67000,0
+RAVE.US,D,20150323,000000,15.3,15.65,14.95,15.37,67200,0
+RAVE.US,D,20150324,000000,15.6,15.6,14.78,14.97,52100,0
+RAVE.US,D,20150325,000000,15.1,15.17,14.28,14.6,64700,0
+RAVE.US,D,20150326,000000,14.57,14.57,13.67,13.8,122300,0
+RAVE.US,D,20150327,000000,13.98,14.38,13.68,13.85,48700,0
+RAVE.US,D,20150330,000000,13.85,14.23,13.78,13.95,38000,0
+RAVE.US,D,20150331,000000,13.9,14.06,13.75,13.96,39300,0
+RAVE.US,D,20150401,000000,13.87,13.87,13.22,13.31,108100,0
+RAVE.US,D,20150402,000000,13.39,13.59,13.12,13.22,44000,0
+RAVE.US,D,20150406,000000,13.2,13.69,13,13.52,54100,0
+RAVE.US,D,20150407,000000,13.52,14.45,13.52,13.995,66168,0
+RAVE.US,D,20150408,000000,14.07,14.45,13.79,14.19,59100,0
+RAVE.US,D,20150409,000000,14.428,14.428,13.71,13.95,35349,0
+RAVE.US,D,20150410,000000,13.99,14.02,13.35,13.55,56700,0
+RAVE.US,D,20150413,000000,13.28,13.68,13.28,13.6,26600,0
+RAVE.US,D,20150414,000000,13.74,14.1,13.71,13.82,38100,0
+RAVE.US,D,20150415,000000,13.82,14.16,13.6,13.93,23288,0
+RAVE.US,D,20150416,000000,13.91,14.09,13.71,13.81,40296,0
+RAVE.US,D,20150417,000000,13.74,13.81,13.4,13.5,53000,0
+RAVE.US,D,20150420,000000,13.6,13.62,13.11,13.38,51131,0
+RAVE.US,D,20150421,000000,13.38,13.7,13.09,13.68,74160,0
+RAVE.US,D,20150422,000000,13.73,14,13.55,13.87,33972,0
+RAVE.US,D,20150423,000000,13.89,14.42,13.87,14.2,69900,0
+RAVE.US,D,20150424,000000,14.55,15.93,14.27,15.21,226700,0
+RAVE.US,D,20150427,000000,15.66,15.66,14.88,14.96,100800,0
+RAVE.US,D,20150428,000000,15.01,15.01,14.31,14.61,77200,0
+RAVE.US,D,20150429,000000,14.84,14.84,13.96,14.29,61100,0
+RAVE.US,D,20150430,000000,14.3,14.3,13.7,13.98,35300,0
+RAVE.US,D,20150501,000000,14.05,14.47,13.66,13.98,22300,0
+RAVE.US,D,20150504,000000,14.3,14.3,13.9,14.05,33000,0
+RAVE.US,D,20150505,000000,14.16,14.3,13.86,14.03,29300,0
+RAVE.US,D,20150506,000000,14.171,14.171,13.5,13.87,71371,0
+RAVE.US,D,20150507,000000,13.78,13.88,13.38,13.4,47685,0
+RAVE.US,D,20150508,000000,13.61,14.35,13.43,14.27,87600,0
+RAVE.US,D,20150511,000000,14.41,14.61,14.04,14.35,30500,0
+RAVE.US,D,20150512,000000,14.175,14.49,14.03,14.23,18201,0
+RAVE.US,D,20150513,000000,14.49,14.74,13.42,14.02,66300,0
+RAVE.US,D,20150514,000000,14.06,14.28,13.9,14.12,35000,0
+RAVE.US,D,20150515,000000,14.1,14.59,13.76,14.14,73048,0
+RAVE.US,D,20150518,000000,14.39,14.43,13.97,14.07,59910,0
+RAVE.US,D,20150519,000000,14.13,14.26,13.81,13.9,23600,0
+RAVE.US,D,20150520,000000,14.04,14.15,13.56,14.02,43700,0
+RAVE.US,D,20150521,000000,14.1,14.31,13.81,13.95,40000,0
+RAVE.US,D,20150522,000000,14.05,14.05,13.68,13.7,51100,0
+RAVE.US,D,20150526,000000,13.63,13.86,13.3,13.41,51213,0
+RAVE.US,D,20150527,000000,13.36,13.59,13.27,13.29,35000,0
+RAVE.US,D,20150528,000000,13.28,13.4,13.01,13.01,19580,0
+RAVE.US,D,20150529,000000,13.01,13.3,12.97,13.03,46100,0
+RAVE.US,D,20150601,000000,13.06,13.1,12.74,12.95,53200,0
+RAVE.US,D,20150602,000000,12.85,12.97,11.94,11.98,105576,0
+RAVE.US,D,20150603,000000,11.8,12.07,10.95,11.05,249300,0
+RAVE.US,D,20150604,000000,11.15,11.54,10.76,10.85,110600,0
+RAVE.US,D,20150605,000000,10.85,11.51,10.85,11.18,65900,0
+RAVE.US,D,20150608,000000,11.35,11.41,11,11.06,46600,0
+RAVE.US,D,20150609,000000,11.06,11.17,10.72,10.88,54337,0
+RAVE.US,D,20150610,000000,11.004,11.24,10.952,11.1,29267,0
+RAVE.US,D,20150611,000000,11.04,11.32,10.931,11.28,66121,0
+RAVE.US,D,20150612,000000,11.31,11.57,10.89,11.17,84500,0
+RAVE.US,D,20150615,000000,11.01,11.47,10.79,11.08,27000,0
+RAVE.US,D,20150616,000000,11.05,11.3,10.78,11.28,39200,0
+RAVE.US,D,20150617,000000,11.21,11.44,11.01,11.11,31000,0
+RAVE.US,D,20150618,000000,11.25,14.09,11.24,13.47,625500,0
+RAVE.US,D,20150619,000000,13.58,13.73,12.25,12.78,313500,0
+RAVE.US,D,20150622,000000,12.9,13.39,12.41,13.32,86000,0
+RAVE.US,D,20150623,000000,13.4,13.5,12.9,13.42,69704,0
+RAVE.US,D,20150624,000000,13.42,13.54,13.36,13.52,86400,0
+RAVE.US,D,20150625,000000,13.5,13.55,13.32,13.5,80500,0
+RAVE.US,D,20150626,000000,13.44,13.5,13.16,13.4,67600,0
+RAVE.US,D,20150629,000000,13.03,13.5,13.01,13.3,64400,0
+RAVE.US,D,20150630,000000,13.34,13.46,12.76,13.05,49586,0
+RAVE.US,D,20150701,000000,13.1,13.5,12.71,13,118900,0
+RAVE.US,D,20150702,000000,13,13.24,12.85,13.11,65800,0
+RAVE.US,D,20150706,000000,13.02,13.62,12.43,13.25,107600,0
+RAVE.US,D,20150707,000000,13.44,13.55,13.11,13.55,47900,0
+RAVE.US,D,20150708,000000,13.45,13.77,13.26,13.75,65100,0
+RAVE.US,D,20150709,000000,13.93,14.47,13.77,14.07,79000,0
+RAVE.US,D,20150710,000000,14.17,14.45,13.79,13.88,68100,0
+RAVE.US,D,20150713,000000,13.93,14.04,13.75,14.03,43200,0
+RAVE.US,D,20150714,000000,13.99,14.15,13.94,14.13,35778,0
+RAVE.US,D,20150715,000000,14.11,14.2,13.85,13.98,70447,0
+RAVE.US,D,20150716,000000,13.97,14,13.47,13.74,58800,0
+RAVE.US,D,20150717,000000,13.62,13.67,12.73,12.9,86600,0
+RAVE.US,D,20150720,000000,12.93,13.52,12.87,13.18,51400,0
+RAVE.US,D,20150721,000000,13,13,12.75,12.88,77500,0
+RAVE.US,D,20150722,000000,12.41,13.38,12.4,12.8,83500,0
+RAVE.US,D,20150723,000000,12.92,13.11,12.55,12.77,32900,0
+RAVE.US,D,20150724,000000,12.9,13.23,12.57,12.69,45100,0
+RAVE.US,D,20150727,000000,12.9,12.9,11.67,11.8,137500,0
+RAVE.US,D,20150728,000000,11.76,12,11.51,11.68,66800,0
+RAVE.US,D,20150729,000000,11.6,12.6,11.6,12.48,166600,0
+RAVE.US,D,20150730,000000,12.49,12.6,12.22,12.42,46400,0
+RAVE.US,D,20150731,000000,12.45,12.97,12.37,12.48,59800,0
+RAVE.US,D,20150803,000000,12.47,12.83,12.12,12.17,83692,0
+RAVE.US,D,20150804,000000,12.09,12.38,11.8,11.9,92400,0
+RAVE.US,D,20150805,000000,11.81,12.49,11.76,12.24,114500,0
+RAVE.US,D,20150806,000000,12.12,12.47,11.61,11.74,85208,0
+RAVE.US,D,20150807,000000,11.84,11.95,11.41,11.53,46600,0
+RAVE.US,D,20150810,000000,11.53,11.7,11.2,11.21,52700,0
+RAVE.US,D,20150811,000000,11.07,11.22,10.89,11.05,90942,0
+RAVE.US,D,20150812,000000,10.97,11.81,10.86,11.8,74400,0
+RAVE.US,D,20150813,000000,11.78,12.24,10.89,11.71,43200,0
+RAVE.US,D,20150814,000000,11.69,11.85,11.47,11.57,40300,0
+RAVE.US,D,20150817,000000,11.5,11.84,11.24,11.32,19400,0
+RAVE.US,D,20150818,000000,11.3,11.53,10.99,11.07,45700,0
+RAVE.US,D,20150819,000000,10.99,11.23,10.8,11.15,43300,0
+RAVE.US,D,20150820,000000,11.04,11.16,10.33,10.4,103900,0
+RAVE.US,D,20150821,000000,10.41,10.85,10.15,10.26,71900,0
+RAVE.US,D,20150824,000000,9.95,10.14,9,9.46,138719,0
+RAVE.US,D,20150825,000000,9.95,10.5,9.89,10.06,70800,0
+RAVE.US,D,20150826,000000,10.1,10.26,9.6,10.07,59500,0
+RAVE.US,D,20150827,000000,10.22,10.29,9.75,9.89,48600,0
+RAVE.US,D,20150828,000000,9.92,10.06,9.51,9.7,87800,0
+RAVE.US,D,20150831,000000,9.73,9.73,9.32,9.47,55200,0
+RAVE.US,D,20150901,000000,9.41,10.3,9.37,10.23,55500,0
+RAVE.US,D,20150902,000000,10.25,10.46,9.8,10.26,43000,0
+RAVE.US,D,20150903,000000,10.37,10.67,10.17,10.4,42700,0
+RAVE.US,D,20150904,000000,10.36,10.7,10.21,10.44,33100,0
+RAVE.US,D,20150908,000000,10.62,11.12,10.6,10.91,45800,0
+RAVE.US,D,20150909,000000,11.08,11.15,10.7,10.77,27400,0
+RAVE.US,D,20150910,000000,10.8,10.8,10.36,10.36,15854,0
+RAVE.US,D,20150911,000000,10.32,10.74,10.03,10.19,26000,0
+RAVE.US,D,20150914,000000,10.19,10.29,10.1,10.13,36800,0
+RAVE.US,D,20150915,000000,10.11,10.28,10.1,10.16,9600,0
+RAVE.US,D,20150916,000000,10.19,10.22,9.77,10.03,52200,0
+RAVE.US,D,20150917,000000,10.04,10.3,9.76,9.94,53500,0
+RAVE.US,D,20150918,000000,9.95,10.08,9.87,9.89,39400,0
+RAVE.US,D,20150921,000000,9.98,9.99,9.62,9.68,30900,0
+RAVE.US,D,20150922,000000,9.63,9.77,9.29,9.49,40700,0
+RAVE.US,D,20150923,000000,9.5,9.5,9.27,9.31,24700,0
+RAVE.US,D,20150924,000000,9.49,9.65,9.24,9.5,94489,0
+RAVE.US,D,20150925,000000,9.46,9.65,8.88,8.96,91600,0
+RAVE.US,D,20150928,000000,8.95,9.04,8.1,8.23,169646,0
+RAVE.US,D,20150929,000000,8.17,8.63,8.1,8.33,97500,0
+RAVE.US,D,20150930,000000,8.45,8.68,8.35,8.5,67700,0
+RAVE.US,D,20151001,000000,8.56,8.63,8.16,8.42,67700,0
+RAVE.US,D,20151002,000000,8.38,8.48,7.97,8.37,66500,0
+RAVE.US,D,20151005,000000,8.4,8.66,8.34,8.38,57457,0
+RAVE.US,D,20151006,000000,8.43,8.66,8.43,8.52,41400,0
+RAVE.US,D,20151007,000000,8.62,8.78,8.37,8.51,33000,0
+RAVE.US,D,20151008,000000,8.48,8.96,8.44,8.8,64700,0
+RAVE.US,D,20151009,000000,8.79,9,8.37,8.46,74500,0
+RAVE.US,D,20151012,000000,8.42,8.676,8.3,8.51,32470,0
+RAVE.US,D,20151013,000000,8.6,9.4,8.54,8.97,87900,0
+RAVE.US,D,20151014,000000,9.08,9.55,8.83,8.87,76800,0
+RAVE.US,D,20151015,000000,9,9.29,8.94,9.16,41000,0
+RAVE.US,D,20151016,000000,9.15,9.7,9.15,9.36,59400,0
+RAVE.US,D,20151019,000000,9.28,9.45,9.07,9.28,33700,0
+RAVE.US,D,20151020,000000,9.3,9.45,9.21,9.29,20083,0
+RAVE.US,D,20151021,000000,9.31,9.38,9.2,9.29,35000,0
+RAVE.US,D,20151022,000000,9.26,9.31,9.14,9.14,31200,0
+RAVE.US,D,20151023,000000,9.14,9.23,9.02,9.08,15300,0
+RAVE.US,D,20151026,000000,9.02,9.17,8.73,8.8,27500,0
+RAVE.US,D,20151027,000000,8.78,8.79,8.15,8.31,75000,0
+RAVE.US,D,20151028,000000,8.3,8.79,8.3,8.66,55500,0
+RAVE.US,D,20151029,000000,8.66,8.66,8.15,8.17,37700,0
+RAVE.US,D,20151030,000000,8.2,8.2,7.94,7.97,92100,0
+RAVE.US,D,20151102,000000,8.03,8.08,7.9301,8.01,46224,0
+RAVE.US,D,20151103,000000,7.98,8.08,7.75,7.77,102600,0
+RAVE.US,D,20151104,000000,7.77,7.89,7.67,7.72,54735,0
+RAVE.US,D,20151105,000000,7.73,7.83,7.1,7.2,125700,0
+RAVE.US,D,20151106,000000,7.21,7.21,6.97,7.05,80600,0
+RAVE.US,D,20151109,000000,6.93,7.15,6.85,7.07,44965,0
+RAVE.US,D,20151110,000000,7.08,7.24,6.98,7.11,25500,0
+RAVE.US,D,20151111,000000,7.16,8.38,7.16,7.84,82900,0
+RAVE.US,D,20151112,000000,7.75,7.84,6.5,6.6,235600,0
+RAVE.US,D,20151113,000000,6.51,6.58,5.91,6,329400,0
+RAVE.US,D,20151116,000000,5.96,6.08,5.95,6,108000,0
+RAVE.US,D,20151117,000000,6.02,6.14,5.4,5.59,275400,0
+RAVE.US,D,20151118,000000,5.59,6.1,5.47,5.91,204000,0
+RAVE.US,D,20151119,000000,5.9,6.2,5.85,6.05,75500,0
+RAVE.US,D,20151120,000000,6.06,6.72,6.06,6.55,203000,0
+RAVE.US,D,20151123,000000,6.57,6.95,6.04,6.14,162100,0
+RAVE.US,D,20151124,000000,6.03,6.32,5.91,6.24,55500,0
+RAVE.US,D,20151125,000000,6.16,6.52,6.1,6.27,66800,0
+RAVE.US,D,20151127,000000,6.3,6.32,6.06,6.07,27100,0
+RAVE.US,D,20151130,000000,6.07,6.26,5.97,6.05,88400,0
+RAVE.US,D,20151201,000000,6.12,6.29,5.886,6.18,50133,0
+RAVE.US,D,20151202,000000,6.23,6.3,5.9,6.03,58784,0
+RAVE.US,D,20151203,000000,6.07,6.1185,5.82,6.03,53976,0
+RAVE.US,D,20151204,000000,6.06,6.26,5.96,6,55300,0
+RAVE.US,D,20151207,000000,5.97,5.97,5.75,5.88,32300,0
+RAVE.US,D,20151208,000000,5.88,6.0699,5.78,6.02,25925,0
+RAVE.US,D,20151209,000000,6.03,6.12,5.86,5.99,38900,0
+RAVE.US,D,20151210,000000,5.99,5.99,5.79,5.95,32700,0
+RAVE.US,D,20151211,000000,5.94,6.01,5.68,5.71,33600,0
+RAVE.US,D,20151214,000000,5.75,5.99,5.65,5.71,79299,0
+RAVE.US,D,20151215,000000,5.77,5.82,5.57,5.73,47000,0
+RAVE.US,D,20151216,000000,5.78,5.8,5.59,5.66,30500,0
+RAVE.US,D,20151217,000000,5.66,5.75,5.5,5.63,35100,0
+RAVE.US,D,20151218,000000,5.66,5.75,5.5,5.55,42600,0
+RAVE.US,D,20151221,000000,5.5,5.99,5.5,5.89,105900,0
+RAVE.US,D,20151222,000000,5.93,6.11,5.68,5.795,136052,0
+RAVE.US,D,20151223,000000,5.85,6.09,5.84,6.05,59600,0
+RAVE.US,D,20151224,000000,6.06,6.23,5.917,6.02,20521,0
+RAVE.US,D,20151228,000000,5.96,6.13,5.67,5.86,90752,0
+RAVE.US,D,20151229,000000,5.87,6.05,5.76,5.8,56887,0
+RAVE.US,D,20151230,000000,5.85,5.99,5.75,5.77,69057,0
+RAVE.US,D,20151231,000000,5.8,6.51,5.8,6.39,136328,0
+RAVE.US,D,20160104,000000,7.66,7.66,6.71,7.08,252908,0
+RAVE.US,D,20160105,000000,7.26,7.26,6.72,6.76,121800,0
+RAVE.US,D,20160106,000000,6.97,7.0299,6.41,6.46,61552,0
+RAVE.US,D,20160107,000000,6.27,7.3,6.2601,6.93,198891,0
+RAVE.US,D,20160108,000000,7.25,7.74,6.77,6.82,306624,0
+RAVE.US,D,20160111,000000,7.16,7.16,6,6.25,172713,0
+RAVE.US,D,20160112,000000,5.95,6.4,5.65,5.79,155606,0
+RAVE.US,D,20160113,000000,5.81,6.03,5.03,5.32,192563,0
+RAVE.US,D,20160114,000000,5.29,5.67,4.86,5.56,143267,0
+RAVE.US,D,20160115,000000,5.74,5.75,5.16,5.31,177596,0
+RAVE.US,D,20160119,000000,5.59,5.59,5.16,5.26,98400,0
+RAVE.US,D,20160120,000000,5.14,5.5099,4.8,5.42,100123,0
+RAVE.US,D,20160121,000000,5.5,5.74,5.37,5.57,55657,0
+RAVE.US,D,20160122,000000,5.71,5.99,5.63,5.84,93357,0
+RAVE.US,D,20160125,000000,5.86,5.9898,5.64,5.73,23676,0
+RAVE.US,D,20160126,000000,5.73,6.04,5.51,6.02,58781,0
+RAVE.US,D,20160127,000000,6.05,6.2187,5.7609,6.02,66776,0
+RAVE.US,D,20160128,000000,6.16,6.27,5.9,5.99,70917,0
+RAVE.US,D,20160129,000000,6.06,6.2399,5.8,6.04,69713,0
+RAVE.US,D,20160201,000000,5.94,6.15,5.76,6,94452,0
+RAVE.US,D,20160202,000000,6.1,6.1,5.82,5.87,47271,0
+RAVE.US,D,20160203,000000,5.98,5.98,5.55,5.85,44005,0
+RAVE.US,D,20160204,000000,5.89,5.89,5.76,5.76,18930,0
+RAVE.US,D,20160205,000000,5.79,5.87,5.67,5.79,26421,0
+RAVE.US,D,20160208,000000,5.78,5.78,5.3701,5.49,35413,0
+RAVE.US,D,20160209,000000,5.38,5.45,5.07,5.28,108036,0
+RAVE.US,D,20160210,000000,5.38,5.5,5.12,5.39,67959,0
+RAVE.US,D,20160211,000000,5.2,5.2,4.5,4.77,277899,0
+RAVE.US,D,20160212,000000,4.8,5.09,4.6346,5.06,111258,0
+RAVE.US,D,20160216,000000,5,5.0525,4.58,4.98,99798,0
+RAVE.US,D,20160217,000000,4.93,5,4.88,4.99,68106,0
+RAVE.US,D,20160218,000000,5,5,4.78,4.95,36971,0
+RAVE.US,D,20160219,000000,4.96,4.96,4.7,4.84,43714,0
+RAVE.US,D,20160222,000000,4.95,4.95,4.83,4.94,52459,0
+RAVE.US,D,20160223,000000,4.97,5,4.87,4.98,21696,0
+RAVE.US,D,20160224,000000,4.98,5.02,4.86,5.01,52334,0
+RAVE.US,D,20160225,000000,5.07,5.14,4.9,4.93,40031,0
+RAVE.US,D,20160226,000000,4.96,5.035,4.9,4.96,48370,0
+RAVE.US,D,20160229,000000,4.96,5.49,4.8701,5.19,64645,0
+RAVE.US,D,20160301,000000,5.28,5.4899,5.07,5.15,59205,0
+RAVE.US,D,20160302,000000,5.12,5.48,5.12,5.2,67579,0
+RAVE.US,D,20160303,000000,5.42,5.5,5.28,5.35,68294,0
+RAVE.US,D,20160304,000000,5.4,5.47,5.35,5.39,24400,0
+RAVE.US,D,20160307,000000,5.4,5.46,5.23,5.28,69312,0
+RAVE.US,D,20160308,000000,5.19,5.42,5.17,5.2,55639,0
+RAVE.US,D,20160309,000000,5.22,5.29,5.03,5.205,35916,0
+RAVE.US,D,20160310,000000,5.26,5.42,5.2,5.2,44605,0
+RAVE.US,D,20160311,000000,5.24,5.4648,5.24,5.39,31130,0
+RAVE.US,D,20160314,000000,5.4,5.86,5.39,5.7,112828,0
+RAVE.US,D,20160315,000000,5.72,5.85,5.52,5.55,52117,0
+RAVE.US,D,20160316,000000,5.58,5.68,5.48,5.6,58613,0
+RAVE.US,D,20160317,000000,5.6,5.7,5.51,5.55,36472,0
+RAVE.US,D,20160318,000000,5.55,5.6,5.52,5.59,22512,0
+RAVE.US,D,20160321,000000,5.63,5.73,5.36,5.43,37768,0
+RAVE.US,D,20160322,000000,5.39,5.5099,5.19,5.3,53602,0
+RAVE.US,D,20160323,000000,5.29,5.29,4.98,5.15,42707,0
+RAVE.US,D,20160324,000000,5.09,5.09,4.9,4.96,47198,0
+RAVE.US,D,20160328,000000,5.01,5.08,4.79,4.91,84411,0
+RAVE.US,D,20160329,000000,4.94,5.22,4.75,5.17,39817,0
+RAVE.US,D,20160330,000000,5.28,5.45,5.23,5.34,58219,0
+RAVE.US,D,20160331,000000,5.32,5.45,5.26,5.32,25408,0
+RAVE.US,D,20160401,000000,5.26,5.44,5.25,5.34,24239,0
+RAVE.US,D,20160404,000000,5.29,5.48,5.01,5.11,88312,0
+RAVE.US,D,20160405,000000,5.12,5.21,4.92,5.06,27610,0
+RAVE.US,D,20160406,000000,5.06,5.19,5,5.05,15482,0
+RAVE.US,D,20160407,000000,5.02,5.14,4.88,5.04,27134,0
+RAVE.US,D,20160408,000000,5.07,5.1,4.88,5.02,15058,0
+RAVE.US,D,20160411,000000,5,5.12,4.94,5.01,41036,0
+RAVE.US,D,20160412,000000,5,5.085,4.95,5.03,31922,0
+RAVE.US,D,20160413,000000,5.04,5.25,5.04,5.25,51186,0
+RAVE.US,D,20160414,000000,5.29,5.5717,5.2,5.52,43147,0
+RAVE.US,D,20160415,000000,5.55,5.55,5.22,5.3,69121,0
+RAVE.US,D,20160418,000000,5.32,5.3299,5.1,5.24,34572,0
+RAVE.US,D,20160419,000000,5.25,5.33,5.12,5.25,47131,0
+RAVE.US,D,20160420,000000,5.23,5.26,5.1401,5.16,44646,0
+RAVE.US,D,20160421,000000,5.2,5.48,5.16,5.4,41510,0
+RAVE.US,D,20160422,000000,5.35,5.48,5.3,5.34,41181,0
+RAVE.US,D,20160425,000000,5.36,5.48,5.29,5.35,18520,0
+RAVE.US,D,20160426,000000,5.35,5.44,5.1501,5.42,39114,0
+RAVE.US,D,20160427,000000,5.43,5.4399,5.33,5.38,9223,0
+RAVE.US,D,20160428,000000,5.39,5.39,5.225,5.25,19755,0
+RAVE.US,D,20160429,000000,5.29,5.29,4.93,4.99,51439,0
+RAVE.US,D,20160502,000000,5.11,5.11,4.9,4.99,64984,0
+RAVE.US,D,20160503,000000,4.95,5.04,4.95,4.98,32283,0
+RAVE.US,D,20160504,000000,5,5.0299,4.83,4.93,32381,0
+RAVE.US,D,20160505,000000,4.98,4.98,4.75,4.78,31298,0
+RAVE.US,D,20160506,000000,4.75,4.85,4.75,4.76,39604,0
+RAVE.US,D,20160509,000000,4.76,5.05,4.76,5.04,34886,0
+RAVE.US,D,20160510,000000,5.04,5.2,4.81,5.08,54155,0
+RAVE.US,D,20160511,000000,4.97,4.9772,4.64,4.88,176103,0
+RAVE.US,D,20160512,000000,4.76,4.94,4.65,4.76,128423,0
+RAVE.US,D,20160513,000000,4.74,4.8201,4.65,4.75,53336,0
+RAVE.US,D,20160516,000000,4.75,4.75,4.585,4.75,29502,0
+RAVE.US,D,20160517,000000,4.68,4.86,4.59,4.75,63361,0
+RAVE.US,D,20160518,000000,4.68,4.74,4.5,4.53,123384,0
+RAVE.US,D,20160519,000000,4.46,4.553,4.15,4.15,141899,0
+RAVE.US,D,20160520,000000,4.2,4.315,4.15,4.19,117087,0
+RAVE.US,D,20160523,000000,4.2,4.35,4.11,4.27,69184,0
+RAVE.US,D,20160524,000000,4.27,4.456,4.12,4.2,60890,0
+RAVE.US,D,20160525,000000,4.17,4.25,4.14,4.18,52260,0
+RAVE.US,D,20160526,000000,4.2,4.2,4.11,4.15,52062,0
+RAVE.US,D,20160527,000000,4.11,4.19,4.11,4.14,28730,0
+RAVE.US,D,20160531,000000,4.19,4.19,4.05,4.13,52205,0
+RAVE.US,D,20160601,000000,4.08,4.33,4.05,4.18,78746,0
+RAVE.US,D,20160602,000000,4.3,4.4,4.17,4.4,51873,0
+RAVE.US,D,20160603,000000,4.31,4.4,4.2,4.26,35352,0
+RAVE.US,D,20160606,000000,4.28,4.28,4.11,4.12,38891,0
+RAVE.US,D,20160607,000000,4.15,4.4,4.08,4.33,74377,0
+RAVE.US,D,20160608,000000,4.38,4.65,4.36,4.65,215383,0
+RAVE.US,D,20160609,000000,4.59,4.9499,4.59,4.72,68643,0
+RAVE.US,D,20160610,000000,4.65,4.78,4.45,4.605,49698,0
+RAVE.US,D,20160613,000000,4.53,4.57,4.3,4.3,29244,0
+RAVE.US,D,20160614,000000,4.25,4.6,4.17,4.2,71123,0
+RAVE.US,D,20160615,000000,4.15,4.3599,4.09,4.15,15880,0
+RAVE.US,D,20160616,000000,4.15,4.235,4.05,4.06,27036,0
+RAVE.US,D,20160617,000000,4.12,4.49,3.98,4.17,65272,0
+RAVE.US,D,20160620,000000,4.27,4.31,4,4.06,38279,0
+RAVE.US,D,20160621,000000,4.08,4.17,3.88,4.07,69518,0
+RAVE.US,D,20160622,000000,4.03,4.05,3.91,3.98,36477,0
+RAVE.US,D,20160623,000000,4.02,4.02,3.9601,3.98,10216,0
+RAVE.US,D,20160624,000000,3.91,3.98,3.88,3.93,35628,0
+RAVE.US,D,20160627,000000,3.86,3.95,3.5,3.62,154724,0
+RAVE.US,D,20160628,000000,3.69,4,3.63,3.87,35316,0
+RAVE.US,D,20160629,000000,3.97,4.2,3.63,3.99,87679,0
+RAVE.US,D,20160630,000000,3.87,4.13,3.87,4,101081,0
+RAVE.US,D,20160701,000000,4.05,4.32,3.95,4.02,118985,0
+RAVE.US,D,20160705,000000,4.05,4.05,3.83,3.93,40448,0
+RAVE.US,D,20160706,000000,3.91,3.95,3.8,3.88,34139,0
+RAVE.US,D,20160707,000000,3.92,3.95,3.75,3.85,61940,0
+RAVE.US,D,20160708,000000,3.92,3.99,3.785,3.91,45620,0
+RAVE.US,D,20160711,000000,3.94,3.94,3.7626,3.9,27122,0
+RAVE.US,D,20160712,000000,3.91,3.94,3.83,3.88,14398,0
+RAVE.US,D,20160713,000000,3.93,3.93,3.82,3.86,17669,0
+RAVE.US,D,20160714,000000,3.8601,3.9,3.84,3.87,35429,0
+RAVE.US,D,20160715,000000,3.9,3.98,3.89,3.96,15432,0
+RAVE.US,D,20160718,000000,3.99,4.03,3.9601,4,30752,0
+RAVE.US,D,20160719,000000,4.01,4.01,3.92,3.96,7486,0
+RAVE.US,D,20160720,000000,3.93,3.99,3.89,3.94,32783,0
+RAVE.US,D,20160721,000000,3.91,3.96,3.65,3.72,69299,0
+RAVE.US,D,20160722,000000,3.71,3.81,3.7,3.77,15533,0
+RAVE.US,D,20160725,000000,3.72,3.85,3.65,3.84,39784,0
+RAVE.US,D,20160726,000000,3.8,3.861,3.7567,3.82,7321,0
+RAVE.US,D,20160727,000000,3.85,3.94,3.65,3.76,42793,0
+RAVE.US,D,20160728,000000,3.71,3.8,3.58,3.62,15528,0
+RAVE.US,D,20160729,000000,3.66,3.71,3.4,3.55,49901,0
+RAVE.US,D,20160801,000000,3.49,3.6,3.4,3.58,71213,0
+RAVE.US,D,20160802,000000,3.55,3.69,3.506,3.69,50042,0
+RAVE.US,D,20160803,000000,3.7086,3.9,3.68,3.88,77884,0
+RAVE.US,D,20160804,000000,3.87,4.15,3.87,4.05,139092,0
+RAVE.US,D,20160805,000000,4.1,4.22,3.97,4.05,16014,0
+RAVE.US,D,20160808,000000,4.02,4.04,3.81,3.92,29310,0
+RAVE.US,D,20160809,000000,3.89,3.98,3.74,3.81,27013,0
+RAVE.US,D,20160810,000000,3.77,3.88,3.52,3.72,18213,0
+RAVE.US,D,20160811,000000,3.78,3.9599,3.6276,3.75,26277,0
+RAVE.US,D,20160812,000000,3.8,3.88,3.6566,3.7,31848,0
+RAVE.US,D,20160815,000000,3.8038,3.9774,3.65,3.81,37202,0
+RAVE.US,D,20160816,000000,3.86,3.94,3.6721,3.86,11836,0
+RAVE.US,D,20160817,000000,3.97,4.12,3.8078,4.09,118778,0
+RAVE.US,D,20160818,000000,4.1,4.35,4.05,4.295,76287,0
+RAVE.US,D,20160819,000000,4.32,4.75,4.3,4.37,65160,0
+RAVE.US,D,20160822,000000,4.41,4.6,4.23,4.29,59155,0
+RAVE.US,D,20160823,000000,4.3,4.44,4.1,4.16,88147,0
+RAVE.US,D,20160824,000000,4.24,4.25,3.94,3.9636,60905,0
+RAVE.US,D,20160825,000000,3.88,4.2,3.88,4.08,41981,0
+RAVE.US,D,20160826,000000,4.04,4.18,3.9401,3.99,23813,0
+RAVE.US,D,20160829,000000,3.98,4.12,3.9232,3.99,44971,0
+RAVE.US,D,20160830,000000,4.1,4.1,3.88,3.93,31850,0
+RAVE.US,D,20160831,000000,3.9,4.15,3.83,3.84,27157,0
+RAVE.US,D,20160901,000000,3.9,3.9199,3.8,3.85,15663,0
+RAVE.US,D,20160902,000000,3.82,3.915,3.82,3.884,3445,0
+RAVE.US,D,20160906,000000,3.88,3.99,3.77,3.84,43430,0
+RAVE.US,D,20160907,000000,3.82,3.96,3.73,3.96,19472,0
+RAVE.US,D,20160908,000000,3.87,3.94,3.8009,3.92,32900,0
+RAVE.US,D,20160909,000000,3.93,3.98,3.77,3.86,23452,0
+RAVE.US,D,20160912,000000,3.8,3.8999,3.705,3.72,22951,0
+RAVE.US,D,20160913,000000,3.75,4.13,3.6301,3.64,114732,0
+RAVE.US,D,20160914,000000,3.87,3.87,3.6,3.63,54916,0
+RAVE.US,D,20160915,000000,3.63,3.8,3.61,3.63,21262,0
+RAVE.US,D,20160916,000000,3.64,3.86,3.6,3.86,31155,0
+RAVE.US,D,20160919,000000,3.77,3.88,3.63,3.7074,49482,0
+RAVE.US,D,20160920,000000,3.73,3.81,3.63,3.67,23747,0
+RAVE.US,D,20160921,000000,3.72,3.88,3.72,3.8246,51794,0
+RAVE.US,D,20160922,000000,3.6701,3.9302,3.6701,3.84,12000,0
+RAVE.US,D,20160923,000000,3.66,3.66,3.02,3.09,541758,0
+RAVE.US,D,20160926,000000,3.12,3.28,3.01,3.09,119559,0
+RAVE.US,D,20160927,000000,3.03,3.19,3.03,3.14,67461,0
+RAVE.US,D,20160928,000000,3.17,3.1805,3.02,3.083,65538,0
+RAVE.US,D,20160929,000000,3.04,3.0899,3.02,3.02,36568,0
+RAVE.US,D,20160930,000000,3.01,3.08,3.01,3.05,10112,0
+RAVE.US,D,20161003,000000,3.06,3.08,3,3.02,31488,0
+RAVE.US,D,20161004,000000,3,3.03,3,3.02,45558,0
+RAVE.US,D,20161005,000000,3.01,3.15,3,3.09,70786,0
+RAVE.US,D,20161006,000000,3.11,3.11,2.75,2.78,156090,0
+RAVE.US,D,20161007,000000,2.78,2.87,2.7,2.83,75875,0
+RAVE.US,D,20161010,000000,2.84,2.8799,2.7,2.75,29832,0
+RAVE.US,D,20161011,000000,2.71,3.0045,2.71,2.92,59830,0
+RAVE.US,D,20161012,000000,2.94,2.99,2.7942,2.92,43254,0
+RAVE.US,D,20161013,000000,2.92,2.95,2.81,2.87,16144,0
+RAVE.US,D,20161014,000000,2.84,2.9499,2.84,2.92,15880,0
+RAVE.US,D,20161017,000000,2.89,2.94,2.8568,2.91,22435,0
+RAVE.US,D,20161018,000000,2.94,2.94,2.82,2.84,30008,0
+RAVE.US,D,20161019,000000,2.88,2.95,2.8501,2.92,32370,0
+RAVE.US,D,20161020,000000,2.9,2.9,2.84,2.84,17323,0
+RAVE.US,D,20161021,000000,2.87,2.87,2.85,2.87,4260,0
+RAVE.US,D,20161024,000000,2.85,2.9,2.78,2.8,40188,0
+RAVE.US,D,20161025,000000,2.9,2.9,2.7607,2.84,19733,0
+RAVE.US,D,20161026,000000,2.79,2.9,2.79,2.83,26499,0
+RAVE.US,D,20161027,000000,2.8072,2.84,2.79,2.8,12386,0
+RAVE.US,D,20161028,000000,2.79,2.879,2.77,2.8,12393,0
+RAVE.US,D,20161031,000000,2.79,2.88,2.76,2.78,9892,0
+RAVE.US,D,20161101,000000,2.7864,2.8307,2.73,2.73,23539,0
+RAVE.US,D,20161102,000000,2.72,2.75,2.72,2.74,11724,0
+RAVE.US,D,20161103,000000,2.7695,2.8,2.72,2.74,37445,0
+RAVE.US,D,20161104,000000,2.77,2.8748,2.7397,2.8,37192,0
+RAVE.US,D,20161107,000000,2.74,2.84,2.74,2.76,44563,0
+RAVE.US,D,20161108,000000,2.7599,2.81,2.3633,2.37,127489,0
+RAVE.US,D,20161109,000000,2.27,2.37,1.92,2.2,157757,0
+RAVE.US,D,20161110,000000,2.34,2.34,2.1576,2.18,42166,0
+RAVE.US,D,20161111,000000,2.18,2.2,2.04,2.07,56337,0
+RAVE.US,D,20161114,000000,2.01,2.11,1.88,1.91,138555,0
+RAVE.US,D,20161115,000000,1.97,2,1.66,1.78,177945,0
+RAVE.US,D,20161116,000000,1.76,2,1.7,1.92,124821,0
+RAVE.US,D,20161117,000000,1.92,2.1559,1.85,1.95,107306,0
+RAVE.US,D,20161118,000000,1.97,2.1,1.9,1.94,20932,0
+RAVE.US,D,20161121,000000,1.92,2.11,1.92,2.01,44478,0
+RAVE.US,D,20161122,000000,2.02,2.05,2,2.03,15670,0
+RAVE.US,D,20161123,000000,1.97,2.1,1.96,2.09,45065,0
+RAVE.US,D,20161125,000000,2.1,2.15,2.1,2.1,5708,0
+RAVE.US,D,20161128,000000,2.13,2.26,2.13,2.22,30671,0
+RAVE.US,D,20161129,000000,2.29,2.29,2.05,2.2,23162,0
+RAVE.US,D,20161130,000000,2.18,2.22,2.09,2.1368,11499,0
+RAVE.US,D,20161201,000000,2.154,2.23,2.09,2.13,32819,0
+RAVE.US,D,20161202,000000,2.16,2.25,2.1,2.15,38527,0
+RAVE.US,D,20161205,000000,2.14,2.16,2.1,2.13,19683,0
+RAVE.US,D,20161206,000000,2.15,2.16,2.14,2.15,26825,0
+RAVE.US,D,20161207,000000,2.12,2.25,2.12,2.18,15597,0
+RAVE.US,D,20161208,000000,2.19,2.25,2.11,2.11,27217,0
+RAVE.US,D,20161209,000000,2.17,2.23,2.17,2.23,27648,0
+RAVE.US,D,20161212,000000,2.23,2.31,2.221,2.3,31040,0
+RAVE.US,D,20161213,000000,2.29,2.34,2.2,2.23,76347,0
+RAVE.US,D,20161214,000000,2.2,2.3,2.01,2.01,115363,0
+RAVE.US,D,20161215,000000,2,2.23,1.95,2.03,82412,0
+RAVE.US,D,20161216,000000,2.01,2.09,1.95,1.95,41565,0
+RAVE.US,D,20161219,000000,2,2.016,1.7817,1.85,84222,0
+RAVE.US,D,20161220,000000,1.82,1.95,1.806,1.82,40101,0
+RAVE.US,D,20161221,000000,1.8,1.95,1.8,1.9,66545,0
+RAVE.US,D,20161222,000000,1.9,2,1.9,1.93,46387,0
+RAVE.US,D,20161223,000000,2.01,2.43,2.01,2.21,191416,0
+RAVE.US,D,20161227,000000,2.45,2.5,2.0705,2.15,111495,0
+RAVE.US,D,20161228,000000,2.08,2.12,1.92,2.1,80999,0
+RAVE.US,D,20161229,000000,2.06,2.06,1.92,1.92,85713,0
+RAVE.US,D,20161230,000000,1.9,1.94,1.86,1.88,60860,0
+RAVE.US,D,20170103,000000,1.9,2.05,1.88,1.9999,54419,0
+RAVE.US,D,20170104,000000,2.01,2.25,2,2.16,152880,0
+RAVE.US,D,20170105,000000,2.18,2.32,2.06,2.22,113470,0
+RAVE.US,D,20170106,000000,2.24,2.39,2.0997,2.32,115911,0
+RAVE.US,D,20170109,000000,2.4,2.8,2.35,2.69,361297,0
+RAVE.US,D,20170110,000000,2.88,2.88,2.5,2.6,145312,0
+RAVE.US,D,20170111,000000,2.58,2.7256,2.58,2.64,70102,0
+RAVE.US,D,20170112,000000,2.66,2.67,2.5336,2.56,71895,0
+RAVE.US,D,20170113,000000,2.6,2.67,2.6,2.61,25066,0
+RAVE.US,D,20170117,000000,2.64,2.6899,2.43,2.46,57190,0
+RAVE.US,D,20170118,000000,2.47,2.67,2.35,2.57,93834,0
+RAVE.US,D,20170119,000000,2.62,2.83,2.518,2.61,103047,0
+RAVE.US,D,20170120,000000,2.64,2.8,2.39,2.54,161502,0
+RAVE.US,D,20170123,000000,2.56,2.6164,2.39,2.58,62537,0
+RAVE.US,D,20170124,000000,2.5956,2.63,2.52,2.56,23581,0
+RAVE.US,D,20170125,000000,2.6,2.75,2.53,2.65,141833,0
+RAVE.US,D,20170126,000000,2.65,2.93,2.65,2.81,177225,0
+RAVE.US,D,20170127,000000,2.82,3.01,2.81,2.85,67685,0
+RAVE.US,D,20170130,000000,2.85,3,2.64,2.85,80408,0
+RAVE.US,D,20170131,000000,2.82,2.93,2.62,2.74,102651,0
+RAVE.US,D,20170201,000000,2.72,2.81,2.66,2.75,86486,0
+RAVE.US,D,20170202,000000,2.8,2.83,2.7,2.79,69281,0
+RAVE.US,D,20170203,000000,2.77,2.8253,2.65,2.67,96104,0
+RAVE.US,D,20170206,000000,2.63,2.7037,2.56,2.57,55326,0
+RAVE.US,D,20170207,000000,2.58,2.58,2.43,2.46,41047,0
+RAVE.US,D,20170208,000000,2.42,2.4222,2.235,2.35,139795,0
+RAVE.US,D,20170209,000000,2.35,2.5,2.2835,2.31,138053,0
+RAVE.US,D,20170210,000000,2.34,2.5,2.1334,2.33,134489,0
+RAVE.US,D,20170213,000000,2.28,2.447,2.27,2.34,59311,0
+RAVE.US,D,20170214,000000,2.29,2.3617,2.2,2.28,99112,0
+RAVE.US,D,20170215,000000,2.24,2.35,2.2,2.2737,80800,0
+RAVE.US,D,20170216,000000,2.3,2.44,2.2357,2.36,111520,0
+RAVE.US,D,20170217,000000,2.33,2.4,2.25,2.35,88571,0
+RAVE.US,D,20170221,000000,2.32,2.43,2.28,2.32,24634,0
+RAVE.US,D,20170222,000000,2.3,2.4,2.25,2.32,32131,0
+RAVE.US,D,20170223,000000,2.28,2.3961,2.24,2.2774,38479,0
+RAVE.US,D,20170224,000000,2.22,2.34,2.22,2.28,9387,0
+RAVE.US,D,20170227,000000,2.34,2.34,2.2,2.32,9458,0
+RAVE.US,D,20170228,000000,2.34,2.34,2.22,2.25,30550,0
+RAVE.US,D,20170301,000000,2.2501,2.27,2.15,2.17,78045,0
+RAVE.US,D,20170302,000000,2.15,2.25,2.15,2.18,16833,0
+RAVE.US,D,20170303,000000,2.15,2.21,2.15,2.16,13079,0
+RAVE.US,D,20170306,000000,2.19,2.29,2.1,2.14,71220,0
+RAVE.US,D,20170307,000000,2.23,2.236,2.11,2.169,19143,0
+RAVE.US,D,20170308,000000,2.12,2.17,2.0527,2.08,41828,0
+RAVE.US,D,20170309,000000,2.08,2.1364,2,2.08,36643,0
+RAVE.US,D,20170310,000000,2.08,2.1,2.05,2.06,18898,0
+RAVE.US,D,20170313,000000,2.021,2.21,2.021,2.1,66936,0
+RAVE.US,D,20170314,000000,2.08,2.1406,2.05,2.0899,11968,0
+RAVE.US,D,20170315,000000,2.08,2.13,2,2.05,11782,0
+RAVE.US,D,20170316,000000,2.119,2.16,2.05,2.13,30467,0
+RAVE.US,D,20170317,000000,2.1132,2.16,2.05,2.16,35826,0
+RAVE.US,D,20170320,000000,2.16,2.16,2.1,2.1,14837,0
+RAVE.US,D,20170321,000000,2.06,2.12,2.0248,2.06,19348,0
+RAVE.US,D,20170322,000000,2.054,2.09,2.04,2.07,8851,0
+RAVE.US,D,20170323,000000,2.04,2.05,1.75,2.04,293502,0
+RAVE.US,D,20170324,000000,2.02,2.0569,1.9201,1.98,29747,0
+RAVE.US,D,20170327,000000,1.93,2.18,1.93,2.13,55040,0
+RAVE.US,D,20170328,000000,2.18,2.24,2.12,2.21,53160,0
+RAVE.US,D,20170329,000000,2.2201,2.2201,2.17,2.2,8947,0
+RAVE.US,D,20170330,000000,2.22,2.25,2.14,2.23,19251,0
+RAVE.US,D,20170331,000000,2.25,2.25,2.17,2.22,16080,0
+RAVE.US,D,20170403,000000,2.2,2.22,2.09,2.13,38221,0
+RAVE.US,D,20170404,000000,2.16,2.17,2.1,2.12,27869,0
+RAVE.US,D,20170405,000000,2.1,2.1982,2.1,2.1,19883,0
+RAVE.US,D,20170406,000000,2.1,2.12,2.05,2.1002,20862,0
+RAVE.US,D,20170407,000000,2.13,2.13,2.06,2.08,15275,0
+RAVE.US,D,20170410,000000,2.06,2.12,2.05,2.1,22938,0
+RAVE.US,D,20170411,000000,2.09,2.13,1.97,2.03,47127,0
+RAVE.US,D,20170412,000000,2.0901,2.1399,2.01,2.1,5598,0
+RAVE.US,D,20170413,000000,2.07,2.0952,1.98,1.99,25080,0
+RAVE.US,D,20170417,000000,1.98,2.01,1.94,1.99,154722,0
+RAVE.US,D,20170418,000000,1.979,1.9887,1.9,1.96,32680,0
+RAVE.US,D,20170419,000000,1.95,1.9866,1.92,1.97,51301,0
+RAVE.US,D,20170420,000000,1.95,2.09,1.95,2.07,97573,0
+RAVE.US,D,20170421,000000,2.02,2.06,1.955,2.02,18875,0
+RAVE.US,D,20170424,000000,2.04,2.06,2,2.06,6157,0
+RAVE.US,D,20170425,000000,2.06,2.0925,2.03,2.06,18737,0
+RAVE.US,D,20170426,000000,2.03,2.14,2.03,2.14,27856,0
+RAVE.US,D,20170427,000000,2.14,2.14,2.03,2.1,12161,0
+RAVE.US,D,20170428,000000,2.07,2.121,2.06,2.09,5587,0
+RAVE.US,D,20170501,000000,2.07,2.1,2.01,2.04,36223,0
+RAVE.US,D,20170502,000000,2.03,2.1297,2.03,2.06,12903,0
+RAVE.US,D,20170503,000000,2.1299,2.13,2.05,2.13,4524,0
+RAVE.US,D,20170504,000000,2.12,2.13,2.08,2.13,18231,0
+RAVE.US,D,20170505,000000,2.14,2.18,2.05,2.138,26438,0
+RAVE.US,D,20170508,000000,2.15,2.1708,2.1,2.12,33205,0
+RAVE.US,D,20170509,000000,2.1,2.1359,2.02,2.09,43185,0
+RAVE.US,D,20170510,000000,2.0601,2.1596,1.92,2.08,49447,0
+RAVE.US,D,20170511,000000,2.08,2.1,1.9,1.99,128422,0
+RAVE.US,D,20170512,000000,1.99,1.9999,1.9,1.93,38784,0
+RAVE.US,D,20170515,000000,1.9,2.035,1.9,1.91,34359,0
+RAVE.US,D,20170516,000000,1.92,2.01,1.9186,2.01,25511,0
+RAVE.US,D,20170517,000000,2.0268,2.0268,1.95,1.98,13520,0
+RAVE.US,D,20170518,000000,2.01,2.03,1.95,2.03,24429,0
+RAVE.US,D,20170519,000000,1.99,2.08,1.981,2.02,17564,0
+RAVE.US,D,20170522,000000,2.0348,2.14,2.0348,2.14,35970,0
+RAVE.US,D,20170523,000000,2.12,2.15,2.0989,2.11,22778,0
+RAVE.US,D,20170524,000000,2.1,2.1635,2.06,2.14,10209,0
+RAVE.US,D,20170525,000000,2.1358,2.14,2.0842,2.12,11457,0
+RAVE.US,D,20170526,000000,2.1258,2.1258,2.1,2.1132,3315,0
+RAVE.US,D,20170530,000000,2.14,2.14,2.0763,2.1,9904,0
+RAVE.US,D,20170531,000000,2.09,2.14,2.07,2.1358,21201,0
+RAVE.US,D,20170601,000000,2.13,2.14,2.11,2.11,8033,0
+RAVE.US,D,20170602,000000,2.12,2.29,2.07,2.22,174246,0
+RAVE.US,D,20170605,000000,2.25,2.2599,2.07,2.13,29662,0
+RAVE.US,D,20170606,000000,2.14,2.18,2.09,2.09,31278,0
+RAVE.US,D,20170607,000000,2.0842,2.1957,2.07,2.13,28334,0
+RAVE.US,D,20170608,000000,2.13,2.13,2.04,2.09,26411,0
+RAVE.US,D,20170609,000000,2.1,2.18,2.04,2.13,33045,0
+RAVE.US,D,20170612,000000,2.06,2.2096,2.06,2.19,8567,0
+RAVE.US,D,20170613,000000,2.13,2.18,2.0731,2.13,97191,0
+RAVE.US,D,20170614,000000,2.205,2.22,2.05,2.14,65273,0
+RAVE.US,D,20170615,000000,2.11,2.2,2.08,2.1,7143,0
+RAVE.US,D,20170616,000000,2.12,2.18,2.08,2.08,33233,0
+RAVE.US,D,20170619,000000,2.0641,2.14,2,2.04,43380,0
+RAVE.US,D,20170620,000000,2.05,2.05,1.95,1.95,50872,0
+RAVE.US,D,20170621,000000,2.18,2.18,1.96,1.9999,28301,0
+RAVE.US,D,20170622,000000,1.9648,2.09,1.9648,2,39112,0
+RAVE.US,D,20170623,000000,2,2.07,1.83,1.83,40702,0
+RAVE.US,D,20170626,000000,1.9,2.0473,1.85,1.9901,37951,0
+RAVE.US,D,20170627,000000,1.97,2,1.95,1.96,15918,0
+RAVE.US,D,20170628,000000,1.973,2,1.94,1.96,11858,0
+RAVE.US,D,20170629,000000,1.9129,2.01,1.91,2.01,7933,0
+RAVE.US,D,20170630,000000,1.97,2.0208,1.96,2.01,23966,0
+RAVE.US,D,20170703,000000,2.03,2.03,1.95,1.99,31657,0
+RAVE.US,D,20170705,000000,1.96,2.03,1.87,2,15922,0
+RAVE.US,D,20170706,000000,1.97,2.05,1.957,1.98,23404,0
+RAVE.US,D,20170707,000000,1.975,2,1.9,1.96,25417,0
+RAVE.US,D,20170710,000000,1.95,2.04,1.95,2.02,10171,0
+RAVE.US,D,20170711,000000,2,2.04,1.96,2.03,32450,0
+RAVE.US,D,20170712,000000,1.99,2.0404,1.98,2.03,17455,0
+RAVE.US,D,20170713,000000,2.023,2.0402,2,2.03,19576,0
+RAVE.US,D,20170714,000000,2.02,2.05,1.9,2.02,31292,0
+RAVE.US,D,20170717,000000,2,2.005,1.88,1.89,52757,0
+RAVE.US,D,20170718,000000,1.91,2.0159,1.91,1.95,5216,0
+RAVE.US,D,20170719,000000,1.9588,1.9588,1.91,1.92,22571,0
+RAVE.US,D,20170720,000000,1.9,1.95,1.9,1.95,4601,0
+RAVE.US,D,20170721,000000,1.96,1.96,1.86,1.89,28397,0
+RAVE.US,D,20170724,000000,1.89,1.9492,1.88,1.88,21164,0
+RAVE.US,D,20170725,000000,1.87,1.9356,1.85,1.85,29535,0
+RAVE.US,D,20170726,000000,1.85,1.97,1.85,1.85,12933,0
+RAVE.US,D,20170727,000000,1.87,1.93,1.87,1.88,7987,0
+RAVE.US,D,20170728,000000,1.8,1.92,1.8,1.9,8189,0
+RAVE.US,D,20170731,000000,1.85,1.98,1.82,1.9742,117322,0
+RAVE.US,D,20170801,000000,1.99,2.31,1.97,2.19,288467,0
+RAVE.US,D,20170802,000000,2.14,2.19,2.05,2.17,40601,0
+RAVE.US,D,20170803,000000,2.12,2.18,2.08,2.12,27137,0
+RAVE.US,D,20170804,000000,2.1219,2.1219,2.1,2.1199,11569,0
+RAVE.US,D,20170807,000000,2.12,2.12,2.06,2.07,44552,0
+RAVE.US,D,20170808,000000,2.11,2.19,2.01,2.11,75299,0
+RAVE.US,D,20170809,000000,2.07,2.1,1.9001,2,39212,0
+RAVE.US,D,20170810,000000,2.01,2.05,1.963,1.973,19695,0
+RAVE.US,D,20170811,000000,2.03,2.03,1.9,1.92,37845,0
+RAVE.US,D,20170814,000000,1.9608,2.03,1.9,2.03,12126,0
+RAVE.US,D,20170815,000000,2.02,2.0419,1.96,2,42541,0
+RAVE.US,D,20170816,000000,1.99,2.01,1.5,1.7,336853,0
+RAVE.US,D,20170817,000000,1.6,1.75,1.42,1.56,214812,0
+RAVE.US,D,20170818,000000,1.54,1.65,1.42,1.58,128920,0
+RAVE.US,D,20170821,000000,1.59,1.63,1.42,1.6099,145744,0
+RAVE.US,D,20170822,000000,1.6,1.64,1.45,1.57,199076,0
+RAVE.US,D,20170823,000000,1.58,1.68,1.45,1.5,262957,0
+RAVE.US,D,20170824,000000,1.5,1.65,1.4684,1.53,277705,0
+RAVE.US,D,20170825,000000,1.54,1.54,1.48,1.5,114563,0
+RAVE.US,D,20170828,000000,1.49,1.6,1.46,1.51,168232,0
+RAVE.US,D,20170829,000000,1.49,1.61,1.46,1.48,119061,0
+RAVE.US,D,20170830,000000,1.47,1.55,1.47,1.48,16496,0
+RAVE.US,D,20170831,000000,1.48,1.53,1.45,1.45,43935,0
+RAVE.US,D,20170901,000000,1.44,1.498,1.44,1.47,36626,0
+RAVE.US,D,20170905,000000,1.45,1.49,1.45,1.46,55094,0
+RAVE.US,D,20170906,000000,1.45,1.4966,1.45,1.47,48939,0
+RAVE.US,D,20170907,000000,1.47,1.4899,1.2701,1.4188,165883,0
+RAVE.US,D,20170908,000000,1.42,1.51,1.35,1.5,128515,0
+RAVE.US,D,20170911,000000,1.5,1.75,1.5,1.64,136938,0
+RAVE.US,D,20170912,000000,1.59,1.67,1.43,1.5,107562,0
+RAVE.US,D,20170913,000000,1.48,1.52,1.48,1.52,13030,0
+RAVE.US,D,20170914,000000,1.48,1.55,1.47,1.51,28786,0
+RAVE.US,D,20170915,000000,1.51,1.55,1.4,1.53,180743,0
+RAVE.US,D,20170918,000000,1.51,1.64,1.49,1.56,50351,0
+RAVE.US,D,20170919,000000,1.55,1.65,1.5446,1.55,54902,0
+RAVE.US,D,20170920,000000,1.57,1.72,1.57,1.61,93243,0
+RAVE.US,D,20170921,000000,1.5916,1.65,1.58,1.65,34100,0
+RAVE.US,D,20170922,000000,1.63,1.67,1.6,1.67,66366,0
+RAVE.US,D,20170925,000000,1.65,1.73,1.5,1.71,170907,0
+RAVE.US,D,20170926,000000,1.75,1.949,1.72,1.8866,87657,0
+RAVE.US,D,20170927,000000,1.87,1.9,1.85,1.89,26944,0
+RAVE.US,D,20170928,000000,1.8807,1.8956,1.77,1.82,81274,0
+RAVE.US,D,20170929,000000,1.89,1.89,1.75,1.81,28211,0
+RAVE.US,D,20171002,000000,1.8,1.89,1.75,1.86,50507,0
+RAVE.US,D,20171003,000000,1.5801,1.82,1.5801,1.74,29215,0
+RAVE.US,D,20171004,000000,1.75,1.85,1.7328,1.76,15421,0
+RAVE.US,D,20171005,000000,1.78,1.85,1.76,1.83,29065,0
+RAVE.US,D,20171006,000000,1.85,1.85,1.7,1.7,41632,0
+RAVE.US,D,20171009,000000,1.7,1.82,1.7,1.76,15849,0
+RAVE.US,D,20171010,000000,1.75,1.85,1.73,1.83,18538,0
+RAVE.US,D,20171011,000000,1.81,1.87,1.81,1.84,28059,0
+RAVE.US,D,20171012,000000,1.85,1.88,1.79,1.85,24141,0
+RAVE.US,D,20171013,000000,1.84,1.95,1.8,1.85,84021,0
+RAVE.US,D,20171016,000000,1.84,1.84,1.71,1.84,45824,0
+RAVE.US,D,20171017,000000,1.83,1.8732,1.75,1.87,54778,0
+RAVE.US,D,20171018,000000,1.86,1.9,1.76,1.88,73947,0
+RAVE.US,D,20171019,000000,1.86,1.87,1.76,1.83,14872,0
+RAVE.US,D,20171020,000000,1.85,1.85,1.71,1.77,54383,0
+RAVE.US,D,20171023,000000,1.78,1.83,1.7265,1.76,36260,0
+RAVE.US,D,20171024,000000,1.75,1.7617,1.71,1.73,39462,0
+RAVE.US,D,20171025,000000,1.74,1.74,1.5801,1.6665,68234,0
+RAVE.US,D,20171026,000000,1.67,1.71,1.56,1.66,79967,0
+RAVE.US,D,20171027,000000,1.66,1.669,1.5,1.52,64549,0
+RAVE.US,D,20171030,000000,1.557,1.63,1.49,1.6,51438,0
+RAVE.US,D,20171031,000000,1.6158,1.6486,1.515,1.58,59218,0
+RAVE.US,D,20171101,000000,1.57,1.59,1.5,1.54,66354,0
+RAVE.US,D,20171102,000000,1.54,1.57,1.44,1.53,47701,0
+RAVE.US,D,20171103,000000,1.56,1.6,1.5,1.5825,30528,0
+RAVE.US,D,20171106,000000,1.58,1.58,1.52,1.5401,34295,0
+RAVE.US,D,20171107,000000,1.53,1.5596,1.46,1.51,28533,0
+RAVE.US,D,20171108,000000,1.51,1.59,1.47,1.5833,113563,0
+RAVE.US,D,20171109,000000,1.6,1.69,1.58,1.67,62576,0
+RAVE.US,D,20171110,000000,1.69,1.87,1.67,1.73,69447,0
+RAVE.US,D,20171113,000000,1.601,1.75,1.6,1.68,37862,0
+RAVE.US,D,20171114,000000,1.6,1.7457,1.54,1.6599,91511,0
+RAVE.US,D,20171115,000000,1.65,1.72,1.61,1.66,40690,0
+RAVE.US,D,20171116,000000,1.62,1.699,1.61,1.64,45529,0
+RAVE.US,D,20171117,000000,1.67,1.7,1.571,1.67,45041,0
+RAVE.US,D,20171120,000000,1.66,1.7,1.61,1.65,43630,0
+RAVE.US,D,20171121,000000,1.65,1.655,1.61,1.65,18138,0
+RAVE.US,D,20171122,000000,1.63,1.75,1.61,1.66,89764,0
+RAVE.US,D,20171124,000000,1.685,1.7,1.62,1.68,10093,0
+RAVE.US,D,20171127,000000,1.65,1.739,1.6,1.7012,115994,0
+RAVE.US,D,20171128,000000,1.7,1.74,1.66,1.73,104051,0
+RAVE.US,D,20171129,000000,1.74,1.76,1.6101,1.66,109772,0
+RAVE.US,D,20171130,000000,1.65,1.72,1.555,1.62,63611,0
+RAVE.US,D,20171201,000000,1.63,1.72,1.55,1.6557,61550,0
+RAVE.US,D,20171204,000000,1.7,1.71,1.6,1.62,73604,0
+RAVE.US,D,20171205,000000,1.5601,1.62,1.55,1.61,33676,0
+RAVE.US,D,20171206,000000,1.64,1.64,1.52,1.5399,68602,0
+RAVE.US,D,20171207,000000,1.57,1.57,1.49,1.495,115306,0
+RAVE.US,D,20171208,000000,1.49,1.55,1.36,1.52,48337,0
+RAVE.US,D,20171211,000000,1.46,1.5,1.43,1.4501,30964,0
+RAVE.US,D,20171212,000000,1.42,1.43,1.37,1.4,79232,0
+RAVE.US,D,20171213,000000,1.43,1.54,1.41,1.42,31111,0
+RAVE.US,D,20171214,000000,1.43,1.55,1.42,1.44,21601,0
+RAVE.US,D,20171215,000000,1.43,1.4818,1.39,1.39,38404,0
+RAVE.US,D,20171218,000000,1.39,1.4665,1.39,1.41,44504,0
+RAVE.US,D,20171219,000000,1.39,1.44,1.39,1.41,7836,0
+RAVE.US,D,20171220,000000,1.39,1.5462,1.39,1.4911,111995,0
+RAVE.US,D,20171221,000000,1.49,1.5392,1.43,1.46,35998,0
+RAVE.US,D,20171222,000000,1.4501,1.49,1.445,1.49,21661,0
+RAVE.US,D,20171226,000000,1.5,1.5,1.42,1.43,74205,0
+RAVE.US,D,20171227,000000,1.4,1.5,1.4,1.44,69247,0
+RAVE.US,D,20171228,000000,1.41,1.4651,1.4,1.44,46522,0
+RAVE.US,D,20171229,000000,1.44,1.463,1.41,1.463,36716,0
+RAVE.US,D,20180102,000000,1.43,1.4765,1.4,1.44,26633,0
+RAVE.US,D,20180103,000000,1.43,1.479,1.43,1.4401,15799,0
+RAVE.US,D,20180104,000000,1.42,1.49,1.42,1.47,18784,0
+RAVE.US,D,20180105,000000,1.44,1.4767,1.44,1.4601,21541,0
+RAVE.US,D,20180108,000000,1.43,1.455,1.4268,1.45,22379,0
+RAVE.US,D,20180109,000000,1.45,1.4573,1.45,1.455,14223,0
+RAVE.US,D,20180110,000000,1.44,1.4564,1.44,1.4501,6663,0
+RAVE.US,D,20180111,000000,1.4582,1.74,1.45,1.6,258941,0
+RAVE.US,D,20180112,000000,1.55,2.33,1.55,1.89,1406784,0
+RAVE.US,D,20180116,000000,1.9,2.05,1.82,1.95,183701,0
+RAVE.US,D,20180117,000000,1.94,2.1,1.8,1.81,120167,0
+RAVE.US,D,20180118,000000,1.82,1.94,1.62,1.78,157360,0
+RAVE.US,D,20180119,000000,1.77,1.92,1.76,1.82,87770,0
+RAVE.US,D,20180122,000000,1.8,1.93,1.7689,1.81,132960,0
+RAVE.US,D,20180123,000000,1.85,1.89,1.76,1.77,31773,0
+RAVE.US,D,20180124,000000,1.76,1.8265,1.72,1.72,68875,0
+RAVE.US,D,20180125,000000,1.74,1.77,1.57,1.57,105995,0
+RAVE.US,D,20180126,000000,1.56,1.6658,1.56,1.61,17501,0
+RAVE.US,D,20180129,000000,1.6,1.71,1.6,1.64,16669,0
+RAVE.US,D,20180130,000000,1.61,1.6393,1.61,1.61,26991,0
+RAVE.US,D,20180131,000000,1.6,1.663,1.55,1.6,19478,0
+RAVE.US,D,20180201,000000,1.61,1.649,1.55,1.55,32982,0
+RAVE.US,D,20180202,000000,1.5732,1.5732,1.55,1.57,11435,0
+RAVE.US,D,20180205,000000,1.55,1.6173,1.52,1.55,19844,0
+RAVE.US,D,20180206,000000,1.5,1.65,1.5,1.59,55365,0
+RAVE.US,D,20180207,000000,1.6,1.6081,1.55,1.58,33356,0
+RAVE.US,D,20180208,000000,1.59,1.59,1.503,1.59,38965,0
+RAVE.US,D,20180209,000000,1.58,1.6499,1.501,1.62,86249,0
+RAVE.US,D,20180212,000000,1.59,1.7221,1.59,1.7,10841,0
+RAVE.US,D,20180213,000000,1.73,1.73,1.6,1.72,16556,0
+RAVE.US,D,20180214,000000,1.69,1.729,1.63,1.63,7809,0
+RAVE.US,D,20180215,000000,1.68,1.699,1.66,1.66,2408,0
+RAVE.US,D,20180216,000000,1.7,1.7,1.65,1.67,5907,0
+RAVE.US,D,20180220,000000,1.679,1.69,1.6683,1.6796,6738,0
+RAVE.US,D,20180221,000000,1.67,1.73,1.64,1.6969,38647,0
+RAVE.US,D,20180222,000000,1.69,1.71,1.55,1.62,44754,0
+RAVE.US,D,20180223,000000,1.62,1.64,1.51,1.58,31649,0
+RAVE.US,D,20180226,000000,1.58,1.61,1.56,1.58,67116,0
+RAVE.US,D,20180227,000000,1.57,1.5999,1.53,1.56,103842,0
+RAVE.US,D,20180228,000000,1.55,1.58,1.52,1.52,2525,0
+RAVE.US,D,20180301,000000,1.5489,1.5999,1.5178,1.54,13422,0
+RAVE.US,D,20180302,000000,1.55,1.58,1.5,1.55,19358,0
+RAVE.US,D,20180305,000000,1.54,1.571,1.5,1.52,22579,0
+RAVE.US,D,20180306,000000,1.51,1.53,1.35,1.47,48090,0
+RAVE.US,D,20180307,000000,1.46,1.5104,1.45,1.45,21937,0
+RAVE.US,D,20180308,000000,1.46,1.49,1.38,1.4573,21894,0
+RAVE.US,D,20180309,000000,1.4319,1.54,1.43,1.487,27194,0
+RAVE.US,D,20180312,000000,1.54,1.5994,1.461,1.57,112019,0
+RAVE.US,D,20180313,000000,1.59,1.59,1.4713,1.5,49855,0
+RAVE.US,D,20180314,000000,1.4748,1.52,1.4312,1.52,74661,0
+RAVE.US,D,20180315,000000,1.52,1.52,1.4,1.42,68511,0
+RAVE.US,D,20180316,000000,1.44,1.4746,1.4,1.4,62577,0
+RAVE.US,D,20180319,000000,1.41,1.4508,1.2,1.25,143797,0
+RAVE.US,D,20180320,000000,1.27,1.3,1.231,1.27,55932,0
+RAVE.US,D,20180321,000000,1.2667,1.31,1.21,1.29,84785,0
+RAVE.US,D,20180322,000000,1.3,1.38,1.28,1.32,31509,0
+RAVE.US,D,20180323,000000,1.31,1.38,1.26,1.3,22656,0
+RAVE.US,D,20180326,000000,1.28,1.32,1.26,1.26,23273,0
+RAVE.US,D,20180327,000000,1.25,1.289,1.25,1.25,15626,0
+RAVE.US,D,20180328,000000,1.27,1.27,1.23,1.23,36181,0
+RAVE.US,D,20180329,000000,1.25,1.2587,1.22,1.23,18143,0
+RAVE.US,D,20180402,000000,1.23,1.2525,1.2,1.2,50039,0
+RAVE.US,D,20180403,000000,1.21,1.21,1.12,1.17,35614,0
+RAVE.US,D,20180404,000000,1.17,1.2102,1.17,1.2,21504,0
+RAVE.US,D,20180405,000000,1.3,1.3,1.21,1.27,64019,0
+RAVE.US,D,20180406,000000,1.28,1.2839,1.16,1.21,35581,0
+RAVE.US,D,20180409,000000,1.22,1.28,1.22,1.28,10771,0
+RAVE.US,D,20180410,000000,1.2615,1.2798,1.25,1.26,27307,0
+RAVE.US,D,20180411,000000,1.2601,1.3,1.25,1.2601,13362,0
+RAVE.US,D,20180412,000000,1.26,1.3,1.25,1.26,11079,0
+RAVE.US,D,20180413,000000,1.25,1.28,1.23,1.25,8617,0
+RAVE.US,D,20180416,000000,1.26,1.27,1.249,1.2664,19132,0
+RAVE.US,D,20180417,000000,1.26,1.28,1.24,1.24,12843,0
+RAVE.US,D,20180418,000000,1.24,1.27,1.24,1.26,12406,0
+RAVE.US,D,20180419,000000,1.25,1.29,1.25,1.29,16173,0
+RAVE.US,D,20180420,000000,1.27,1.32,1.27,1.32,8767,0
+RAVE.US,D,20180423,000000,1.3,1.33,1.3,1.32,17097,0
+RAVE.US,D,20180424,000000,1.31,1.33,1.23,1.23,19529,0
+RAVE.US,D,20180425,000000,1.24,1.33,1.24,1.32,11478,0
+RAVE.US,D,20180426,000000,1.31,1.34,1.3,1.31,10817,0
+RAVE.US,D,20180427,000000,1.3,1.35,1.3,1.35,9606,0
+RAVE.US,D,20180430,000000,1.37,1.387,1.349,1.37,15056,0
+RAVE.US,D,20180501,000000,1.3649,1.389,1.25,1.33,29823,0
+RAVE.US,D,20180502,000000,1.32,1.32,1.27,1.28,47058,0
+RAVE.US,D,20180503,000000,1.24,1.2926,1.22,1.23,26035,0
+RAVE.US,D,20180504,000000,1.2438,1.309,1.23,1.3,24663,0
+RAVE.US,D,20180507,000000,1.31,1.31,1.29,1.3,5037,0
+RAVE.US,D,20180508,000000,1.31,1.31,1.27,1.27,10998,0
+RAVE.US,D,20180509,000000,1.2939,1.3,1.23,1.3,25490,0
+RAVE.US,D,20180510,000000,1.25,1.2922,1.21,1.21,21240,0
+RAVE.US,D,20180511,000000,1.21,1.2818,1.21,1.26,5606,0
+RAVE.US,D,20180514,000000,1.23,1.236,1.16,1.185,54603,0
+RAVE.US,D,20180515,000000,1.17,1.1999,1.17,1.1836,9431,0
+RAVE.US,D,20180516,000000,1.2,1.26,1.1836,1.19,13943,0
+RAVE.US,D,20180517,000000,1.18,1.2349,1.18,1.22,6776,0
+RAVE.US,D,20180518,000000,1.22,1.25,1.211,1.24,4178,0
+RAVE.US,D,20180521,000000,1.24,1.245,1.19,1.23,12882,0
+RAVE.US,D,20180522,000000,1.22,1.235,1.2,1.22,11883,0
+RAVE.US,D,20180523,000000,1.22,1.25,1.19,1.249,30087,0
+RAVE.US,D,20180524,000000,1.23,1.25,1.2201,1.25,28019,0
+RAVE.US,D,20180525,000000,1.26,1.26,1.201,1.25,6456,0
+RAVE.US,D,20180529,000000,1.25,1.27,1.25,1.2551,7058,0
+RAVE.US,D,20180530,000000,1.2448,1.27,1.22,1.23,11776,0
+RAVE.US,D,20180531,000000,1.25,1.26,1.16,1.21,28340,0
+RAVE.US,D,20180601,000000,1.22,1.24,1.181,1.24,27397,0
+RAVE.US,D,20180604,000000,1.2,1.25,1.17,1.17,13735,0
+RAVE.US,D,20180605,000000,1.17,1.25,1.17,1.24,18801,0
+RAVE.US,D,20180606,000000,1.22,1.25,1.19,1.19,8839,0
+RAVE.US,D,20180607,000000,1.2,1.26,1.2,1.25,26739,0
+RAVE.US,D,20180608,000000,1.24,1.24,1.09,1.16,152675,0
+RAVE.US,D,20180611,000000,1.15,1.1799,1.15,1.17,12459,0
+RAVE.US,D,20180612,000000,1.17,1.18,1.11,1.12,34210,0
+RAVE.US,D,20180613,000000,1.13,1.16,1.13,1.13,11444,0
+RAVE.US,D,20180614,000000,1.17,1.25,1.15,1.21,65062,0
+RAVE.US,D,20180615,000000,1.19,1.3333,1.19,1.27,84709,0
+RAVE.US,D,20180618,000000,1.26,1.375,1.26,1.36,70435,0
+RAVE.US,D,20180619,000000,1.36,1.4425,1.36,1.43,74243,0
+RAVE.US,D,20180620,000000,1.4,1.5,1.4,1.46,184434,0
+RAVE.US,D,20180621,000000,1.49,1.49,1.44,1.4543,41596,0
+RAVE.US,D,20180622,000000,1.42,1.44,1.32,1.32,17415,0
+RAVE.US,D,20180625,000000,1.35,1.5455,1.35,1.52,93660,0
+RAVE.US,D,20180626,000000,1.53,1.55,1.3668,1.53,97004,0
+RAVE.US,D,20180627,000000,1.525,1.53,1.29,1.53,31678,0
+RAVE.US,D,20180628,000000,1.53,1.53,1.4623,1.47,17106,0
+RAVE.US,D,20180629,000000,1.459,1.459,1.3428,1.38,29181,0
+RAVE.US,D,20180702,000000,1.41,1.41,1.34,1.38,46963,0
+RAVE.US,D,20180703,000000,1.38,1.39,1.34,1.36,10763,0
+RAVE.US,D,20180705,000000,1.38,1.4,1.3001,1.38,53752,0
+RAVE.US,D,20180706,000000,1.3887,1.392,1.35,1.379,32844,0
+RAVE.US,D,20180709,000000,1.4,1.41,1.35,1.4,78050,0
+RAVE.US,D,20180710,000000,1.39,1.4,1.35,1.35,9968,0
+RAVE.US,D,20180711,000000,1.37,1.385,1.2409,1.35,27626,0
+RAVE.US,D,20180712,000000,1.35,1.3898,1.2899,1.38,9334,0
+RAVE.US,D,20180713,000000,1.3552,1.39,1.305,1.39,12679,0
+RAVE.US,D,20180716,000000,1.38,1.39,1.3123,1.33,15294,0
+RAVE.US,D,20180717,000000,1.3722,1.3722,1.3,1.3061,6088,0
+RAVE.US,D,20180718,000000,1.32,1.349,1.3026,1.3101,10428,0
+RAVE.US,D,20180719,000000,1.3,1.34,1.25,1.27,72957,0
+RAVE.US,D,20180720,000000,1.3325,1.5,1.33,1.4553,155285,0
+RAVE.US,D,20180723,000000,1.46,1.55,1.46,1.55,42762,0
+RAVE.US,D,20180724,000000,1.53,1.6,1.53,1.58,83042,0
+RAVE.US,D,20180725,000000,1.5779,1.5958,1.55,1.55,9667,0
+RAVE.US,D,20180726,000000,1.499,1.54,1.461,1.53,27916,0
+RAVE.US,D,20180727,000000,1.5,1.54,1.4801,1.535,12866,0
+RAVE.US,D,20180730,000000,1.54,1.5711,1.54,1.56,11005,0
+RAVE.US,D,20180731,000000,1.58,1.58,1.49,1.49,30719,0
+RAVE.US,D,20180801,000000,1.49,1.5699,1.4636,1.4636,39488,0
+RAVE.US,D,20180802,000000,1.46,1.549,1.46,1.529,8827,0
+RAVE.US,D,20180803,000000,1.49,1.49,1.3281,1.37,142885,0
+RAVE.US,D,20180806,000000,1.36,1.42,1.36,1.37,30973,0
+RAVE.US,D,20180807,000000,1.37,1.439,1.37,1.4099,4637,0
+RAVE.US,D,20180808,000000,1.38,1.41,1.29,1.33,33667,0
+RAVE.US,D,20180809,000000,1.33,1.35,1.2972,1.349,20451,0
+RAVE.US,D,20180810,000000,1.32,1.3498,1.32,1.3401,13454,0
+RAVE.US,D,20180813,000000,1.3201,1.3363,1.28,1.32,7864,0
+RAVE.US,D,20180814,000000,1.33,1.33,1.27,1.305,12755,0
+RAVE.US,D,20180815,000000,1.25,1.34,1.25,1.33,14678,0
+RAVE.US,D,20180816,000000,1.32,1.35,1.2604,1.349,5833,0
+RAVE.US,D,20180817,000000,1.32,1.33,1.3101,1.33,7043,0
+RAVE.US,D,20180820,000000,1.3,1.33,1.25,1.33,17054,0
+RAVE.US,D,20180821,000000,1.32,1.33,1.31,1.31,8789,0
+RAVE.US,D,20180822,000000,1.33,1.33,1.2,1.31,36459,0
+RAVE.US,D,20180823,000000,1.3106,1.33,1.31,1.325,6567,0
+RAVE.US,D,20180824,000000,1.33,1.4,1.33,1.4,11679,0
+RAVE.US,D,20180827,000000,1.39,1.39,1.303,1.32,10610,0
+RAVE.US,D,20180828,000000,1.35,1.3999,1.29,1.34,19464,0
+RAVE.US,D,20180829,000000,1.31,1.359,1.3032,1.34,8203,0
+RAVE.US,D,20180830,000000,1.33,1.33,1.26,1.29,17684,0
+RAVE.US,D,20180831,000000,1.26,1.39,1.26,1.29,41352,0
+RAVE.US,D,20180904,000000,1.28,1.42,1.28,1.36,42369,0
+RAVE.US,D,20180905,000000,1.3828,1.41,1.34,1.3899,12280,0
+RAVE.US,D,20180906,000000,1.3898,1.41,1.385,1.4,13553,0
+RAVE.US,D,20180907,000000,1.405,1.41,1.391,1.41,9336,0
+RAVE.US,D,20180910,000000,1.34,1.4063,1.28,1.28,36734,0
+RAVE.US,D,20180911,000000,1.2786,1.35,1.27,1.32,26157,0
+RAVE.US,D,20180912,000000,1.29,1.3199,1.26,1.31,22447,0
+RAVE.US,D,20180913,000000,1.3,1.3065,1.24,1.29,15215,0
+RAVE.US,D,20180914,000000,1.3,1.31,1.24,1.24,22797,0
+RAVE.US,D,20180917,000000,1.25,1.29,1.25,1.25,25718,0
+RAVE.US,D,20180918,000000,1.27,1.27,1.24,1.25,27826,0
+RAVE.US,D,20180919,000000,1.255,1.27,1.2,1.26,44108,0
+RAVE.US,D,20180920,000000,1.26,1.27,1.26,1.27,11375,0
+RAVE.US,D,20180921,000000,1.25,1.5,1.23,1.5,108443,0
+RAVE.US,D,20180924,000000,1.46,1.46,1.25,1.33,55081,0
+RAVE.US,D,20180925,000000,1.39,1.39,1.27,1.37,34338,0
+RAVE.US,D,20180926,000000,1.38,1.39,1.3401,1.39,25333,0
+RAVE.US,D,20180927,000000,1.37,1.45,1.37,1.43,17004,0
+RAVE.US,D,20180928,000000,1.39,1.49,1.39,1.43,26719,0
+RAVE.US,D,20181001,000000,1.42,1.5,1.4,1.47,38864,0
+RAVE.US,D,20181002,000000,1.44,1.47,1.42,1.46,11768,0
+RAVE.US,D,20181003,000000,1.4999,1.4999,1.42,1.46,11633,0
+RAVE.US,D,20181004,000000,1.43,1.45,1.35,1.35,18651,0
+RAVE.US,D,20181005,000000,1.4,1.4,1.3862,1.39,3638,0
+RAVE.US,D,20181008,000000,1.35,1.4569,1.35,1.43,9600,0
+RAVE.US,D,20181009,000000,1.42,1.48,1.38,1.38,11518,0
+RAVE.US,D,20181010,000000,1.39,1.47,1.33,1.4,30648,0
+RAVE.US,D,20181011,000000,1.4,1.4727,1.35,1.43,5522,0
+RAVE.US,D,20181012,000000,1.41,1.5,1.345,1.5,51314,0
+RAVE.US,D,20181015,000000,1.5,1.74,1.48,1.56,135878,0
+RAVE.US,D,20181016,000000,1.43,1.56,1.38,1.52,39021,0
+RAVE.US,D,20181017,000000,1.5,1.575,1.4247,1.51,27466,0
+RAVE.US,D,20181018,000000,1.535,1.56,1.51,1.51,8215,0
+RAVE.US,D,20181019,000000,1.5,1.535,1.42,1.45,27975,0
+RAVE.US,D,20181022,000000,1.49,1.5126,1.42,1.42,18310,0
+RAVE.US,D,20181023,000000,1.41,1.48,1.41,1.41,19879,0
+RAVE.US,D,20181024,000000,1.54,1.54,1.3561,1.3561,14421,0
+RAVE.US,D,20181025,000000,1.4896,1.53,1.3564,1.51,5415,0
+RAVE.US,D,20181026,000000,1.44,1.44,1.2419,1.37,30994,0
+RAVE.US,D,20181029,000000,1.34,1.3512,1.14,1.21,99971,0
+RAVE.US,D,20181030,000000,1.19,1.26,1.18,1.26,16337,0
+RAVE.US,D,20181031,000000,1.27,1.27,1.19,1.25,24947,0
+RAVE.US,D,20181101,000000,1.24,1.413,1.22,1.4,77282,0
+RAVE.US,D,20181102,000000,1.44,1.44,1.3041,1.36,9104,0
+RAVE.US,D,20181105,000000,1.36,1.45,1.3407,1.36,15768,0
+RAVE.US,D,20181106,000000,1.405,1.439,1.4,1.4,23625,0
+RAVE.US,D,20181107,000000,1.44,1.44,1.3614,1.37,26001,0
+RAVE.US,D,20181108,000000,1.3065,1.42,1.3,1.4174,2759,0
+RAVE.US,D,20181109,000000,1.41,1.41,1.31,1.34,6374,0
+RAVE.US,D,20181112,000000,1.3054,1.35,1.3054,1.31,14654,0
+RAVE.US,D,20181113,000000,1.3723,1.38,1.25,1.3599,31025,0
+RAVE.US,D,20181114,000000,1.33,1.33,1.19,1.31,24453,0
+RAVE.US,D,20181115,000000,1.32,1.33,1.2,1.28,46976,0
+RAVE.US,D,20181116,000000,1.28,1.32,1.19,1.23,33276,0
+RAVE.US,D,20181119,000000,1.23,1.23,1.13,1.21,31182,0
+RAVE.US,D,20181120,000000,1.22,1.2667,1.17,1.1741,26968,0
+RAVE.US,D,20181121,000000,1.2,1.224,1.12,1.18,46350,0
+RAVE.US,D,20181123,000000,1.18,1.18,1.1,1.17,28686,0
+RAVE.US,D,20181126,000000,1.181,1.22,1.16,1.22,10019,0
+RAVE.US,D,20181127,000000,1.21,1.21,1.15,1.18,27817,0
+RAVE.US,D,20181128,000000,1.16,1.21,1.11,1.15,15524,0
+RAVE.US,D,20181129,000000,1.1843,1.209,1.14,1.2036,30102,0
+RAVE.US,D,20181130,000000,1.22,1.3833,1.22,1.32,80979,0
+RAVE.US,D,20181203,000000,1.28,1.3192,1.18,1.27,13707,0
+RAVE.US,D,20181204,000000,1.26,1.2762,1.2,1.22,23582,0
+RAVE.US,D,20181206,000000,1.19,1.23,1.19,1.2,21878,0
+RAVE.US,D,20181207,000000,1.22,1.35,1.22,1.28,14470,0
+RAVE.US,D,20181210,000000,1.26,1.32,1.2,1.2,3663,0
+RAVE.US,D,20181211,000000,1.2184,1.25,1.2,1.2243,35095,0
+RAVE.US,D,20181212,000000,1.2439,1.2499,1.1658,1.1793,29882,0
+RAVE.US,D,20181213,000000,1.1774,1.2074,1.16,1.2,14822,0
+RAVE.US,D,20181214,000000,1.18,1.2042,1.1,1.13,48300,0
+RAVE.US,D,20181217,000000,1.16,1.16,0.98,1.11,79884,0
+RAVE.US,D,20181218,000000,1.1256,1.1538,1.06,1.08,4430,0
+RAVE.US,D,20181219,000000,1.0533,1.11,0.993,1.08,28702,0
+RAVE.US,D,20181220,000000,1.04,1.06,1,1.06,16218,0
+RAVE.US,D,20181221,000000,1.02,1.0299,0.91,0.91,67772,0
+RAVE.US,D,20181224,000000,0.89,1,0.87,0.89,36496,0
+RAVE.US,D,20181226,000000,0.95,0.95,0.85,0.85,51383,0
+RAVE.US,D,20181227,000000,0.85,0.918,0.7208,0.725,95019,0
+RAVE.US,D,20181228,000000,0.73,0.86,0.64,0.76,112754,0
+RAVE.US,D,20181231,000000,0.7596,0.88,0.6521,0.8775,110248,0
+RAVE.US,D,20190102,000000,0.8718,1.02,0.8718,1.02,30912,0
+RAVE.US,D,20190103,000000,1.04,1.04,0.96,0.9944,13936,0
+RAVE.US,D,20190104,000000,1,1.0352,0.862,1.001,18521,0
+RAVE.US,D,20190107,000000,1.01,1.0748,1,1.05,8688,0
+RAVE.US,D,20190108,000000,1.0534,1.06,0.9321,1.0449,34575,0
+RAVE.US,D,20190109,000000,1.02,1.08,1.02,1.08,7889,0
+RAVE.US,D,20190110,000000,1.05,1.0672,1,1.03,11594,0
+RAVE.US,D,20190111,000000,1.0251,1.05,1,1.05,19404,0
+RAVE.US,D,20190114,000000,1.05,1.07,1.05,1.06,14458,0
+RAVE.US,D,20190115,000000,1.0653,1.1256,1.06,1.08,6970,0
+RAVE.US,D,20190116,000000,1.1003,1.11,1.09,1.11,2053,0
+RAVE.US,D,20190117,000000,1.07,1.08,1.04,1.04,6476,0
+RAVE.US,D,20190118,000000,1.06,1.14,1.06,1.14,6492,0
+RAVE.US,D,20190122,000000,1.1,1.1457,1.02,1.13,5908,0
+RAVE.US,D,20190123,000000,1.05,1.07,0.9817,1.0157,12798,0
+RAVE.US,D,20190124,000000,1.06,1.15,1.02,1.15,17835,0
+RAVE.US,D,20190125,000000,1.17,1.1942,1.08,1.08,29265,0
+RAVE.US,D,20190128,000000,1.06,1.18,1.06,1.16,2159,0
+RAVE.US,D,20190129,000000,1.14,1.1486,1.01,1.07,5812,0
+RAVE.US,D,20190130,000000,1.085,1.1055,1.045,1.05,2903,0
+RAVE.US,D,20190131,000000,1.09,1.1499,1.02,1.02,12108,0
+RAVE.US,D,20190201,000000,1.03,1.1743,1.03,1.09,15107,0
+RAVE.US,D,20190204,000000,1.09,1.11,1.05,1.0799,7429,0
+RAVE.US,D,20190205,000000,1.09,1.18,0.9813,1.05,51093,0
+RAVE.US,D,20190206,000000,1.06,1.1,1.03,1.0796,15204,0
+RAVE.US,D,20190207,000000,1.05,1.1,1.05,1.07,1392,0
+RAVE.US,D,20190208,000000,1.07,1.09,1.02,1.03,2085,0
+RAVE.US,D,20190211,000000,1.06,1.0744,1,1,22362,0
+RAVE.US,D,20190212,000000,1.01,1.07,1,1.07,14733,0
+RAVE.US,D,20190213,000000,1.05,1.1344,1.03,1.1,27102,0
+RAVE.US,D,20190214,000000,1.1256,1.14,1.0725,1.11,5499,0
+RAVE.US,D,20190215,000000,1.13,1.13,1.1,1.1,9169,0
+RAVE.US,D,20190219,000000,1.06,1.12,1.05,1.05,6616,0
+RAVE.US,D,20190220,000000,1.07,1.1,1.05,1.05,6666,0
+RAVE.US,D,20190221,000000,1.06,1.1,1.06,1.1,521,0
+RAVE.US,D,20190222,000000,1.06,1.1,1.06,1.08,9486,0
+RAVE.US,D,20190225,000000,1.08,1.1,1.0754,1.1,7834,0
+RAVE.US,D,20190226,000000,1.1,1.17,1.1,1.15,40082,0
+RAVE.US,D,20190227,000000,1.07,1.169,1.07,1.169,18693,0
+RAVE.US,D,20190228,000000,1.1342,1.16,1.1342,1.16,7256,0
+RAVE.US,D,20190301,000000,1.15,1.17,1.15,1.17,12895,0
+RAVE.US,D,20190304,000000,1.1104,1.1994,1.11,1.1994,28998,0
+RAVE.US,D,20190305,000000,1.2,1.2,1.1744,1.175,6129,0
+RAVE.US,D,20190306,000000,1.184,1.2,1.1701,1.1715,2590,0
+RAVE.US,D,20190307,000000,1.15,1.2388,1.15,1.2388,16744,0
+RAVE.US,D,20190308,000000,1.2,1.25,1.19,1.25,6188,0
+RAVE.US,D,20190311,000000,1.25,1.25,1.22,1.2485,11698,0
+RAVE.US,D,20190312,000000,1.23,1.3,1.23,1.29,39081,0
+RAVE.US,D,20190313,000000,1.2999,1.65,1.29,1.5377,180520,0
+RAVE.US,D,20190314,000000,1.54,2.05,1.54,1.79,293308,0
+RAVE.US,D,20190315,000000,1.62,1.7705,1.51,1.6,37698,0
+RAVE.US,D,20190318,000000,1.6,1.6301,1.4,1.4,21753,0
+RAVE.US,D,20190319,000000,1.4,1.49,1.4,1.49,3680,0
+RAVE.US,D,20190320,000000,1.47,1.5,1.47,1.5,21309,0
+RAVE.US,D,20190321,000000,1.46,1.6999,1.4401,1.56,11529,0
+RAVE.US,D,20190322,000000,1.61,1.63,1.51,1.53,41890,0
+RAVE.US,D,20190325,000000,1.52,1.69,1.52,1.63,16700,0
+RAVE.US,D,20190326,000000,1.65,1.65,1.538,1.54,24935,0
+RAVE.US,D,20190327,000000,1.51,1.62,1.46,1.53,21021,0
+RAVE.US,D,20190328,000000,1.52,1.59,1.44,1.5,6213,0
+RAVE.US,D,20190329,000000,1.51,1.65,1.51,1.54,37294,0
+RAVE.US,D,20190401,000000,1.58,1.6,1.54,1.6,17596,0
+RAVE.US,D,20190402,000000,1.5924,1.6,1.53,1.6,19570,0
+RAVE.US,D,20190403,000000,1.6,1.6,1.46,1.46,45518,0
+RAVE.US,D,20190404,000000,1.46,1.5426,1.46,1.5,17231,0
+RAVE.US,D,20190405,000000,1.49,1.56,1.4862,1.55,20969,0
+RAVE.US,D,20190408,000000,1.5499,1.7,1.53,1.7,95120,0
+RAVE.US,D,20190409,000000,1.7,1.99,1.67,1.7799,101210,0
+RAVE.US,D,20190410,000000,1.8,1.84,1.7286,1.81,11747,0
+RAVE.US,D,20190411,000000,1.7691,1.85,1.58,1.58,56322,0
+RAVE.US,D,20190412,000000,1.58,1.7308,1.5544,1.605,44714,0
+RAVE.US,D,20190415,000000,1.61,1.6752,1.6003,1.62,6323,0
+RAVE.US,D,20190416,000000,1.608,1.65,1.5182,1.52,20465,0
+RAVE.US,D,20190417,000000,1.54,1.61,1.51,1.51,7578,0
+RAVE.US,D,20190418,000000,1.52,1.65,1.51,1.53,6125,0
+RAVE.US,D,20190422,000000,1.51,1.6,1.5,1.5377,13324,0
+RAVE.US,D,20190423,000000,1.48,1.5178,1.45,1.45,18307,0
+RAVE.US,D,20190424,000000,1.45,1.4926,1.421,1.48,14662,0
+RAVE.US,D,20190425,000000,1.46,1.64,1.2,1.2,150959,0
+RAVE.US,D,20190426,000000,1.05,1.26,1.05,1.19,189946,0
+RAVE.US,D,20190429,000000,1.2261,1.3,1.21,1.22,19474,0
+RAVE.US,D,20190430,000000,1.22,1.38,1.19,1.38,46168,0
+RAVE.US,D,20190501,000000,1.41,1.58,1.38,1.58,49325,0
+RAVE.US,D,20190502,000000,1.58,1.76,1.5,1.59,34158,0
+RAVE.US,D,20190503,000000,1.63,1.75,1.5188,1.63,12741,0
+RAVE.US,D,20190506,000000,1.65,2.1,1.645,2,375494,0
+RAVE.US,D,20190507,000000,2.02,2.25,1.85,1.92,268728,0
+RAVE.US,D,20190508,000000,2,2,1.9,1.97,23869,0
+RAVE.US,D,20190509,000000,2,2,1.5515,1.81,63858,0
+RAVE.US,D,20190510,000000,1.86,1.99,1.86,1.9,15274,0
+RAVE.US,D,20190513,000000,1.744,2,1.744,1.9199,24347,0
+RAVE.US,D,20190514,000000,1.91,2.0703,1.85,1.99,15904,0
+RAVE.US,D,20190515,000000,1.97,2.0245,1.9199,2,31152,0
+RAVE.US,D,20190516,000000,2.02,2.27,1.9867,2.27,192254,0
+RAVE.US,D,20190517,000000,2.33,2.6667,2.32,2.64,293542,0
+RAVE.US,D,20190520,000000,2.78,3.07,2.6752,3.01,328572,0
+RAVE.US,D,20190521,000000,3.07,3.6,2.77,2.84,562654,0
+RAVE.US,D,20190522,000000,2.84,3,2.15,2.5,322512,0
+RAVE.US,D,20190523,000000,2.92,2.92,2.3,2.69,105101,0
+RAVE.US,D,20190524,000000,2.74,2.74,2.4731,2.6,95441,0
+RAVE.US,D,20190528,000000,2.64,2.69,2.3,2.39,107791,0
+RAVE.US,D,20190529,000000,2.27,2.3536,2.07,2.19,159625,0
+RAVE.US,D,20190530,000000,2.19,2.4889,2.16,2.31,139698,0
+RAVE.US,D,20190531,000000,2.3,2.35,2.19,2.3,23083,0
+RAVE.US,D,20190603,000000,2.32,2.54,2.26,2.49,60320,0
+RAVE.US,D,20190604,000000,2.49,2.53,2.33,2.51,25603,0
+RAVE.US,D,20190605,000000,2.51,2.9854,2.51,2.88,183305,0
+RAVE.US,D,20190606,000000,2.93,3.1795,2.7614,2.84,175937,0
+RAVE.US,D,20190607,000000,2.87,3.1093,2.86,2.94,124462,0
+RAVE.US,D,20190610,000000,3.01,3.1,2.7501,2.88,133916,0
+RAVE.US,D,20190611,000000,2.98,3.01,2.65,2.7,124735,0
+RAVE.US,D,20190612,000000,2.71,2.806,2.55,2.62,60574,0
+RAVE.US,D,20190613,000000,2.63,2.8294,2.55,2.8294,63766,0
+RAVE.US,D,20190614,000000,2.85,2.99,2.75,2.9,168005,0
+RAVE.US,D,20190617,000000,2.96,3,2.59,2.84,101278,0
+RAVE.US,D,20190618,000000,2.95,2.95,2.68,2.81,37280,0
+RAVE.US,D,20190619,000000,2.78,2.83,2.61,2.64,44827,0
+RAVE.US,D,20190620,000000,2.61,2.85,2.61,2.7638,58278,0
+RAVE.US,D,20190621,000000,2.78,3.23,2.78,3.05,380136,0
+RAVE.US,D,20190624,000000,3.1,3.2,2.88,3,272776,0
+RAVE.US,D,20190625,000000,3.05,3.19,2.7501,2.79,94935,0
+RAVE.US,D,20190626,000000,2.8,2.99,2.8,2.99,73960,0
+RAVE.US,D,20190627,000000,2.99,3.1,2.95,3.1,82807,0
+RAVE.US,D,20190628,000000,3.1,3.125,3.0301,3.08,61576,0
+RAVE.US,D,20190701,000000,3.08,3.11,2.89,2.95,102766,0
+RAVE.US,D,20190702,000000,2.88,3.15,2.8701,2.94,82538,0
+RAVE.US,D,20190703,000000,2.96,3.14,2.87,2.98,65279,0
+RAVE.US,D,20190705,000000,2.97,3.001,2.87,2.95,28560,0
+RAVE.US,D,20190708,000000,2.93,2.99,2.8,2.9757,126941,0
+RAVE.US,D,20190709,000000,2.9808,2.9808,2.8308,2.9799,26410,0
+RAVE.US,D,20190710,000000,2.93,3.14,2.86,3.08,129303,0
+RAVE.US,D,20190711,000000,3.11,3.21,3.02,3.11,155325,0
+RAVE.US,D,20190712,000000,3.11,3.15,3.02,3.04,78278,0
+RAVE.US,D,20190715,000000,3.1,3.1099,3.02,3.08,34892,0
+RAVE.US,D,20190716,000000,3.038,3.08,2.86,2.95,56919,0
+RAVE.US,D,20190717,000000,2.9,2.97,2.6,2.81,267683,0
+RAVE.US,D,20190718,000000,2.79,2.79,2.63,2.7,39330,0
+RAVE.US,D,20190719,000000,2.68,2.68,2.39,2.46,141588,0
+RAVE.US,D,20190722,000000,2.38,2.43,2.14,2.3,131190,0
+RAVE.US,D,20190723,000000,2.13,2.45,2.04,2.42,162748,0
+RAVE.US,D,20190724,000000,2.42,2.65,2.42,2.65,66771,0
+RAVE.US,D,20190725,000000,2.67,2.89,2.5,2.61,90139,0
+RAVE.US,D,20190726,000000,2.6,2.75,2.6,2.71,16322,0
+RAVE.US,D,20190729,000000,2.74,2.85,2.6144,2.73,51576,0
+RAVE.US,D,20190730,000000,2.73,2.73,2.52,2.62,25609,0
+RAVE.US,D,20190731,000000,2.53,2.62,2.51,2.51,26751,0
+RAVE.US,D,20190801,000000,2.48,2.7565,2.33,2.51,65521,0
+RAVE.US,D,20190802,000000,2.53,2.7369,2.5,2.55,14137,0
+RAVE.US,D,20190805,000000,2.6,2.6499,2.4699,2.55,28967,0
+RAVE.US,D,20190806,000000,2.59,2.635,2.35,2.35,24547,0
+RAVE.US,D,20190807,000000,2.5,2.695,2.3687,2.63,47680,0
+RAVE.US,D,20190808,000000,2.55,2.75,2.3908,2.67,48870,0
+RAVE.US,D,20190809,000000,2.655,2.75,2.56,2.6201,55680,0
+RAVE.US,D,20190812,000000,2.6832,2.85,2.49,2.8,103011,0
+RAVE.US,D,20190813,000000,2.7675,2.95,2.53,2.62,87861,0
+RAVE.US,D,20190814,000000,2.77,2.839,2.58,2.67,70845,0
+RAVE.US,D,20190815,000000,2.61,2.73,2.51,2.64,56369,0
+RAVE.US,D,20190816,000000,2.7,2.78,2.635,2.655,16776,0
+RAVE.US,D,20190819,000000,2.65,2.7,2.5778,2.63,9137,0
+RAVE.US,D,20190820,000000,2.6973,2.77,2.55,2.55,56293,0
+RAVE.US,D,20190821,000000,2.55,2.68,2.5,2.64,14512,0
+RAVE.US,D,20190822,000000,2.62,2.63,2.4,2.46,23592,0
+RAVE.US,D,20190823,000000,2.5,2.5648,2.4014,2.56,13156,0
+RAVE.US,D,20190826,000000,2.54,2.56,2.452,2.4899,21447,0
+RAVE.US,D,20190827,000000,2.52,2.52,2.37,2.43,16062,0
+RAVE.US,D,20190828,000000,2.39,2.5,2.27,2.5,27799,0
+RAVE.US,D,20190829,000000,2.43,2.64,2.36,2.49,20681,0
+RAVE.US,D,20190830,000000,2.4899,2.4899,2.42,2.4501,5742,0
+RAVE.US,D,20190903,000000,2.46,2.568,2.38,2.38,14017,0
+RAVE.US,D,20190904,000000,2.37,2.455,2.37,2.42,5220,0
+RAVE.US,D,20190905,000000,2.43,2.5,2.39,2.49,17387,0
+RAVE.US,D,20190906,000000,2.2781,2.56,2.2781,2.56,4950,0
+RAVE.US,D,20190909,000000,2.5675,2.5728,2.4,2.43,12574,0
+RAVE.US,D,20190910,000000,2.45,2.6,2.44,2.6,10242,0
+RAVE.US,D,20190911,000000,2.5,2.6,2.46,2.59,13824,0
+RAVE.US,D,20190912,000000,2.53,2.53,2.432,2.48,13705,0
+RAVE.US,D,20190913,000000,2.4943,2.52,2.48,2.48,11637,0
+RAVE.US,D,20190916,000000,2.4839,2.53,2.4839,2.49,4934,0
+RAVE.US,D,20190917,000000,2.51,2.6,2.4824,2.52,28008,0
+RAVE.US,D,20190918,000000,2.48,2.55,2.45,2.45,10117,0
+RAVE.US,D,20190919,000000,2.43,2.55,2.4,2.55,21640,0
+RAVE.US,D,20190920,000000,2.5496,2.88,2.5496,2.71,236676,0
+RAVE.US,D,20190923,000000,2.81,2.9,2.75,2.87,84846,0
+RAVE.US,D,20190924,000000,2.93,2.98,2.7506,2.94,80496,0
+RAVE.US,D,20190925,000000,2.92,2.9261,2.77,2.84,13646,0
+RAVE.US,D,20190926,000000,2.83,2.8606,2.765,2.8301,10017,0
+RAVE.US,D,20190927,000000,2.81,2.94,2.62,2.76,85750,0
+RAVE.US,D,20190930,000000,2.45,2.79,2.45,2.57,65219,0
+RAVE.US,D,20191001,000000,2.55,2.73,2.55,2.6001,17450,0
+RAVE.US,D,20191002,000000,2.555,2.69,2.52,2.57,13608,0
+RAVE.US,D,20191003,000000,2.57,2.57,2.31,2.39,44998,0
+RAVE.US,D,20191004,000000,2.37,2.56,2.37,2.5,22717,0
+RAVE.US,D,20191007,000000,2.5,2.72,2.5,2.58,41853,0
+RAVE.US,D,20191008,000000,2.62,2.73,2.5906,2.61,18264,0
+RAVE.US,D,20191009,000000,2.62,2.73,2.56,2.68,21485,0
+RAVE.US,D,20191010,000000,2.69,2.78,2.6548,2.6548,29093,0
+RAVE.US,D,20191011,000000,2.64,2.85,2.5,2.85,46628,0
+RAVE.US,D,20191014,000000,2.62,2.8,2.5,2.5,24976,0
+RAVE.US,D,20191015,000000,2.51,2.6499,2.51,2.5801,5225,0
+RAVE.US,D,20191016,000000,2.56,2.6,2.51,2.58,6086,0
+RAVE.US,D,20191017,000000,2.68,2.68,2.58,2.6,9573,0
+RAVE.US,D,20191018,000000,2.58,2.64,2.51,2.51,11729,0
+RAVE.US,D,20191021,000000,2.62,2.71,2.5,2.55,31170,0
+RAVE.US,D,20191022,000000,2.59,2.7611,2.55,2.69,46775,0
+RAVE.US,D,20191023,000000,2.65,2.7,2.52,2.63,12510,0
+RAVE.US,D,20191024,000000,2.6,2.7,2.5126,2.64,12901,0
+RAVE.US,D,20191025,000000,2.69,2.73,2.635,2.675,20316,0
+RAVE.US,D,20191028,000000,2.66,2.66,2.52,2.52,9511,0
+RAVE.US,D,20191029,000000,2.64,2.6656,2.51,2.51,4698,0
+RAVE.US,D,20191030,000000,2.5999,2.5999,2.5404,2.58,6775,0
+RAVE.US,D,20191031,000000,2.5902,2.61,2.5891,2.6,4093,0
+RAVE.US,D,20191101,000000,2.59,2.63,2.51,2.6,24663,0
+RAVE.US,D,20191104,000000,2.6,2.62,2.59,2.62,2577,0
+RAVE.US,D,20191105,000000,2.64,2.7,2.59,2.59,10634,0
+RAVE.US,D,20191106,000000,2.6672,2.7,2.53,2.6,19497,0
+RAVE.US,D,20191107,000000,2.6104,2.65,2.6104,2.65,1480,0
+RAVE.US,D,20191108,000000,2.62,2.62,2.5,2.5,27389,0
+RAVE.US,D,20191111,000000,2.5812,2.5816,2.475,2.48,29869,0
+RAVE.US,D,20191112,000000,2.5194,2.54,2.34,2.3592,10410,0
+RAVE.US,D,20191113,000000,1.98,2.52,1.5,2.35,34020,0
+RAVE.US,D,20191114,000000,2.49,2.49,2.15,2.15,29743,0
+RAVE.US,D,20191115,000000,2.06,2.2428,1.44,1.45,140940,0
+RAVE.US,D,20191118,000000,1.45,1.99,1.45,1.99,114235,0
+RAVE.US,D,20191119,000000,1.99,2.145,1.7502,1.92,55020,0
+RAVE.US,D,20191120,000000,1.87,1.92,1.7402,1.77,42993,0
+RAVE.US,D,20191121,000000,1.806,1.88,1.78,1.8,13355,0
+RAVE.US,D,20191122,000000,1.85,1.9,1.8,1.82,15799,0
+RAVE.US,D,20191125,000000,1.7901,1.99,1.75,1.99,34762,0
+RAVE.US,D,20191126,000000,1.99,1.9982,1.78,1.8,16768,0
+RAVE.US,D,20191127,000000,1.76,1.8,1.74,1.74,7666,0
+RAVE.US,D,20191129,000000,1.6632,1.715,1.6632,1.715,2048,0
+RAVE.US,D,20191202,000000,1.75,1.75,1.61,1.63,13447,0
+RAVE.US,D,20191203,000000,1.69,1.74,1.65,1.74,5463,0
+RAVE.US,D,20191204,000000,1.68,1.73,1.68,1.71,18569,0
+RAVE.US,D,20191205,000000,1.7256,1.9,1.6851,1.69,21257,0
+RAVE.US,D,20191206,000000,1.8679,1.9,1.8,1.845,11891,0
+RAVE.US,D,20191209,000000,1.79,1.8809,1.79,1.8,5035,0
+RAVE.US,D,20191210,000000,1.76,1.8756,1.76,1.76,5634,0
+RAVE.US,D,20191211,000000,1.78,1.78,1.7001,1.76,20397,0
+RAVE.US,D,20191212,000000,1.76,1.7873,1.7001,1.77,36278,0
+RAVE.US,D,20191213,000000,1.767,1.9,1.7657,1.9,5703,0
+RAVE.US,D,20191216,000000,1.85,1.88,1.85,1.88,5125,0
+RAVE.US,D,20191217,000000,1.85,1.9,1.85,1.86,5924,0
+RAVE.US,D,20191218,000000,1.86,1.891,1.79,1.79,15643,0
+RAVE.US,D,20191219,000000,1.76,1.845,1.7,1.78,5297,0
+RAVE.US,D,20191220,000000,1.74,1.7978,1.7,1.7,7057,0
+RAVE.US,D,20191223,000000,1.7,1.7797,1.7,1.73,10665,0
+RAVE.US,D,20191224,000000,1.77,1.82,1.75,1.8,12391,0
+RAVE.US,D,20191226,000000,1.79,1.79,1.78,1.78,5580,0
+RAVE.US,D,20191227,000000,1.78,1.7929,1.71,1.71,63812,0
+RAVE.US,D,20191230,000000,1.72,1.7387,1.7,1.72,10116,0
+RAVE.US,D,20191231,000000,1.7,1.7219,1.65,1.65,25278,0
+RAVE.US,D,20200102,000000,1.65,1.72,1.65,1.7191,2826,0
+RAVE.US,D,20200103,000000,1.73,1.82,1.697,1.82,4020,0
+RAVE.US,D,20200106,000000,1.75,1.77,1.73,1.73,4193,0
+RAVE.US,D,20200107,000000,1.7175,1.76,1.69,1.69,2277,0
+RAVE.US,D,20200108,000000,1.7268,1.7499,1.69,1.69,11967,0
+RAVE.US,D,20200109,000000,1.69,1.7248,1.6801,1.7,4731,0
+RAVE.US,D,20200110,000000,1.72,1.75,1.68,1.68,4030,0
+RAVE.US,D,20200113,000000,1.67,1.75,1.67,1.6901,11074,0
+RAVE.US,D,20200114,000000,1.66,1.7381,1.66,1.71,4407,0
+RAVE.US,D,20200115,000000,1.7,1.7252,1.68,1.68,6852,0
+RAVE.US,D,20200116,000000,1.69,1.7,1.59,1.59,12710,0
+RAVE.US,D,20200117,000000,1.63,1.6809,1.59,1.6,15271,0
+RAVE.US,D,20200121,000000,1.6405,1.65,1.63,1.63,3288,0
+RAVE.US,D,20200122,000000,1.64,1.65,1.63,1.64,6336,0
+RAVE.US,D,20200123,000000,1.6109,1.6319,1.61,1.61,6761,0
+RAVE.US,D,20200124,000000,1.6,1.65,1.58,1.58,4758,0
+RAVE.US,D,20200127,000000,1.58,1.64,1.5,1.56,13552,0
+RAVE.US,D,20200128,000000,1.5718,1.6299,1.5718,1.6299,1242,0
+RAVE.US,D,20200129,000000,1.6,1.6317,1.59,1.6,7639,0
+RAVE.US,D,20200130,000000,1.5983,1.6296,1.59,1.62,7073,0
+RAVE.US,D,20200131,000000,1.606,1.65,1.58,1.59,6679,0
+RAVE.US,D,20200203,000000,1.6499,1.6499,1.51,1.5297,13183,0
+RAVE.US,D,20200204,000000,1.59,1.6315,1.53,1.59,7646,0
+RAVE.US,D,20200205,000000,1.59,1.6,1.55,1.5986,10451,0
+RAVE.US,D,20200206,000000,1.57,1.58,1.53,1.58,3101,0
+RAVE.US,D,20200207,000000,1.6299,1.63,1.53,1.6217,3862,0
+RAVE.US,D,20200210,000000,1.62,1.62,1.62,1.62,319,0
+RAVE.US,D,20200211,000000,1.66,1.6921,1.5364,1.6,16645,0
+RAVE.US,D,20200212,000000,1.6162,1.6162,1.58,1.589,6469,0
+RAVE.US,D,20200213,000000,1.61,1.61,1.51,1.55,18850,0
+RAVE.US,D,20200214,000000,1.52,1.5676,1.32,1.36,97015,0
+RAVE.US,D,20200218,000000,1.4,1.45,1.4,1.4,15348,0
+RAVE.US,D,20200219,000000,1.411,1.4329,1.3803,1.4,8079,0
+RAVE.US,D,20200220,000000,1.4,1.407,1.3703,1.3703,2611,0
+RAVE.US,D,20200221,000000,1.4,1.45,1.34,1.4125,7116,0
+RAVE.US,D,20200224,000000,1.3,1.5044,1.3,1.37,8140,0
+RAVE.US,D,20200225,000000,1.39,1.39,1.305,1.32,11034,0
+RAVE.US,D,20200226,000000,1.38,1.3803,1.315,1.32,3147,0
+RAVE.US,D,20200227,000000,1.3337,1.3337,1.2,1.21,40298,0
+RAVE.US,D,20200228,000000,1.2045,1.2572,1.2,1.25,23445,0
+RAVE.US,D,20200302,000000,1.2,1.26,1.2,1.22,25575,0
+RAVE.US,D,20200303,000000,1.23,1.3,1.23,1.29,21305,0
+RAVE.US,D,20200304,000000,1.25,1.25,1.249,1.249,4606,0
+RAVE.US,D,20200305,000000,1.2439,1.3,1.2201,1.29,5756,0
+RAVE.US,D,20200306,000000,1.2657,1.3,1.26,1.26,4429,0
+RAVE.US,D,20200309,000000,1.2,1.218,0.99,1.07,101153,0
+RAVE.US,D,20200310,000000,1.2889,1.2889,1.0927,1.0991,6876,0
+RAVE.US,D,20200311,000000,1.2222,1.2222,1.01,1.01,54790,0
+RAVE.US,D,20200312,000000,1.01,1.01,0.6866,0.73,67685,0
+RAVE.US,D,20200313,000000,0.819,1,0.804,0.88,13718,0
+RAVE.US,D,20200316,000000,0.85,1.05,0.7,0.7862,551670,0
+RAVE.US,D,20200317,000000,0.75,1.16,0.75,0.752,268033,0
+RAVE.US,D,20200318,000000,0.76,1,0.76,0.8409,485451,0
+RAVE.US,D,20200319,000000,1.06,1.83,1,1.3,3195999,0
+RAVE.US,D,20200320,000000,1.01,1.21,0.8,0.86,701024,0
+RAVE.US,D,20200323,000000,0.91,1.05,0.78,0.81,604353,0
+RAVE.US,D,20200324,000000,0.84,0.9,0.7595,0.7821,283602,0
+RAVE.US,D,20200325,000000,0.7714,0.84,0.7002,0.745,1037617,0
+RAVE.US,D,20200326,000000,0.9,0.9,0.72,0.827,762486,0
+RAVE.US,D,20200327,000000,0.91,0.959,0.7881,0.80165,465815,0
+RAVE.US,D,20200330,000000,0.7777,0.8798,0.755,0.8362,401643,0
+RAVE.US,D,20200331,000000,0.84,0.84,0.75,0.75,297866,0
+RAVE.US,D,20200401,000000,0.7548,0.8499,0.75,0.759,339956,0
+RAVE.US,D,20200402,000000,0.76,0.8051,0.66,0.6649,263008,0
+RAVE.US,D,20200403,000000,0.6649,0.6799,0.5214,0.5927,299340,0
+RAVE.US,D,20200406,000000,0.6,0.61,0.55,0.6011,180252,0
+RAVE.US,D,20200407,000000,0.6,0.668,0.563,0.6249,167166,0
+RAVE.US,D,20200408,000000,0.6163,0.64,0.56201,0.61,61080,0
+RAVE.US,D,20200409,000000,0.6227,0.699,0.61,0.68,224409,0
+RAVE.US,D,20200413,000000,0.715,0.76,0.7001,0.76,130662,0
+RAVE.US,D,20200414,000000,0.7672,0.77,0.69,0.695,157334,0
+RAVE.US,D,20200415,000000,0.7127,1.09,0.70001,0.7799,1816201,0
+RAVE.US,D,20200416,000000,0.76,0.7799,0.7,0.715,171304,0
+RAVE.US,D,20200417,000000,0.7316,0.8,0.71,0.775,145166,0
+RAVE.US,D,20200420,000000,0.775,0.8199,0.7111,0.7475,501966,0
+RAVE.US,D,20200421,000000,0.7245,0.7666,0.7,0.7309,117586,0
+RAVE.US,D,20200422,000000,0.7335,0.75,0.6401,0.712,53082,0
+RAVE.US,D,20200423,000000,0.71,0.74,0.7,0.7002,87426,0
+RAVE.US,D,20200424,000000,0.7092,0.739,0.65011,0.7025,111846,0
+RAVE.US,D,20200427,000000,0.6711,0.74,0.6711,0.72,119423,0
+RAVE.US,D,20200428,000000,0.72,0.76,0.71,0.75,127946,0
+RAVE.US,D,20200429,000000,0.767,0.88,0.76,0.839,345043,0
+RAVE.US,D,20200430,000000,0.86,0.91,0.7506,0.845,529099,0
+RAVE.US,D,20200501,000000,0.8225,0.84,0.75,0.816,140677,0
+RAVE.US,D,20200504,000000,0.82,0.8299,0.77,0.8299,73451,0
+RAVE.US,D,20200505,000000,0.83,0.83,0.7965,0.824499,108917,0
+RAVE.US,D,20200506,000000,0.79,0.83,0.767999,0.806074,70327,0
+RAVE.US,D,20200507,000000,0.81,0.8999,0.7731,0.8401,395319,0
+RAVE.US,D,20200508,000000,0.86,0.93255,0.8101,0.91,371131,0
+RAVE.US,D,20200511,000000,0.87,0.91,0.8,0.818,274655,0
+RAVE.US,D,20200512,000000,0.86,1.04,0.806,0.86,567735,0
+RAVE.US,D,20200513,000000,0.8844,0.92,0.7518,0.7992,215658,0
+RAVE.US,D,20200514,000000,0.77,0.9589,0.72,0.7861,788213,0
+RAVE.US,D,20200515,000000,0.785,0.83,0.751,0.81,95720,0
+RAVE.US,D,20200518,000000,0.8235,0.8523,0.7801,0.8491,228033,0
+RAVE.US,D,20200519,000000,0.86,0.92,0.84,0.87911,202644,0
+RAVE.US,D,20200520,000000,0.8798,0.94,0.8701,0.9,249767,0
+RAVE.US,D,20200521,000000,0.89,0.8999,0.8201,0.83,137014,0
+RAVE.US,D,20200522,000000,0.83,0.87,0.8001,0.8699,69316,0
+RAVE.US,D,20200526,000000,0.84,0.9,0.82061,0.8742,123806,0
+RAVE.US,D,20200527,000000,0.8998,1.08,0.8322,1.07,1581939,0
+RAVE.US,D,20200528,000000,1.07,1.07,0.93,0.954,308386,0
+RAVE.US,D,20200529,000000,0.95,0.95,0.88,0.9001,119547,0
+RAVE.US,D,20200601,000000,0.95,0.95,0.863,0.9299,104107,0
+RAVE.US,D,20200602,000000,0.89,0.9352,0.8819,0.907,75896,0
+RAVE.US,D,20200603,000000,0.91,0.99,0.882,0.9888,250341,0
+RAVE.US,D,20200604,000000,1.02,1.23,0.9601,1.08,2177694,0
+RAVE.US,D,20200605,000000,1.14,1.17,1.01,1.05,369642,0
+RAVE.US,D,20200608,000000,1.05,1.08,1.03,1.04,383698,0
+RAVE.US,D,20200609,000000,1.03,1.09,0.96,0.9758,143312,0
+RAVE.US,D,20200610,000000,1.03,1.03,0.96,0.979899,146219,0
+RAVE.US,D,20200611,000000,0.92,1.06,0.8125,0.823,1107910,0
+RAVE.US,D,20200612,000000,0.89,0.8988,0.845,0.8615,189834,0
+RAVE.US,D,20200615,000000,0.85,0.8795,0.82,0.872,134428,0
+RAVE.US,D,20200616,000000,0.906,0.9381,0.881,0.89,118992,0
+RAVE.US,D,20200617,000000,0.908,0.9133,0.85,0.8945,164931,0
+RAVE.US,D,20200618,000000,0.8878,0.8878,0.85,0.86115,47622,0
+RAVE.US,D,20200619,000000,0.89,0.95,0.835,0.8887,298864,0
+RAVE.US,D,20200622,000000,0.9073,0.909,0.850302,0.8575,106713,0
+RAVE.US,D,20200623,000000,0.857,0.960001,0.84,0.948965,669603,0
+RAVE.US,D,20200624,000000,0.855,1.05,0.8525,0.9287,865547,0
+RAVE.US,D,20200625,000000,0.88,0.9801,0.86,0.9188,725892,0
+RAVE.US,D,20200626,000000,0.94,0.9489,0.881,0.8955,461519,0
+RAVE.US,D,20200629,000000,0.9,0.9139,0.7622,0.8,784204,0
+RAVE.US,D,20200630,000000,0.79,0.794,0.71,0.7545,411913,0
+RAVE.US,D,20200701,000000,0.75,0.8063,0.72001,0.775,362410,0
+RAVE.US,D,20200702,000000,0.7702,0.83,0.71,0.7369,559859,0
+RAVE.US,D,20200706,000000,0.7365,0.9,0.7101,0.848,1665804,0
+RAVE.US,D,20200707,000000,0.75,0.7979,0.72,0.773,385157,0
+RAVE.US,D,20200708,000000,0.755,0.773,0.735,0.7475,208353,0
+RAVE.US,D,20200709,000000,0.69,0.726912,0.68,0.6902,282691,0
+RAVE.US,D,20200710,000000,0.69,0.705,0.669,0.69,113077,0
+RAVE.US,D,20200713,000000,0.6901,0.6901,0.6201,0.6301,204915,0
+RAVE.US,D,20200714,000000,0.632,0.6405,0.6007,0.6025,123977,0
+RAVE.US,D,20200715,000000,0.61,0.6511,0.6,0.6383,273930,0
+RAVE.US,D,20200716,000000,0.6122,0.8683,0.6112,0.69,2754651,0
+RAVE.US,D,20200717,000000,0.66,0.71,0.64,0.6425,291207,0
+RAVE.US,D,20200720,000000,0.66,0.73,0.6296,0.6659,1235020,0
+RAVE.US,D,20200721,000000,0.67,0.6779,0.64,0.6644,288788,0
+RAVE.US,D,20200722,000000,0.667,0.6706,0.6228,0.6378,293226,0
+RAVE.US,D,20200723,000000,0.6473,0.6579,0.6218,0.63,127913,0
+RAVE.US,D,20200724,000000,0.623,0.6396,0.62,0.62201,90485,0
+RAVE.US,D,20200727,000000,0.649,0.649,0.613,0.6159,136736,0
+RAVE.US,D,20200728,000000,0.6289,0.6302,0.58,0.594,289469,0
+RAVE.US,D,20200729,000000,0.608,0.61,0.5748,0.5993,149651,0
+RAVE.US,D,20200730,000000,0.606,0.6099,0.5639,0.5901,88405,0
+RAVE.US,D,20200731,000000,0.59,0.5972,0.565,0.5667,101881,0
+RAVE.US,D,20200803,000000,0.578,0.59,0.5503,0.5597,166759,0
+RAVE.US,D,20200804,000000,0.55,0.58,0.55,0.56,144784,0
+RAVE.US,D,20200805,000000,0.5695,0.58,0.560101,0.5787,79821,0
+RAVE.US,D,20200806,000000,0.5733,0.59,0.5603,0.5799,121522,0
+RAVE.US,D,20200807,000000,0.579,0.62,0.5649,0.6,225481,0
+RAVE.US,D,20200810,000000,0.5995,0.6445,0.5801,0.61,274658,0
+RAVE.US,D,20200811,000000,0.61,0.635,0.591,0.5911,117073,0
+RAVE.US,D,20200812,000000,0.5999,0.5999,0.58,0.585,59282,0
+RAVE.US,D,20200813,000000,0.56,0.65,0.56,0.6274,545147,0
+RAVE.US,D,20200814,000000,0.65,0.7002,0.606,0.6757,677628,0
+RAVE.US,D,20200817,000000,0.612,0.65,0.6013,0.63,275784,0
+RAVE.US,D,20200818,000000,0.6167,0.6189,0.6014,0.612001,62198,0
+RAVE.US,D,20200819,000000,0.6096,0.634,0.5067,0.5432,516139,0
+RAVE.US,D,20200820,000000,0.55,0.5609,0.535,0.557,146967,0
+RAVE.US,D,20200821,000000,0.557,0.56,0.53,0.56,149988,0
+RAVE.US,D,20200824,000000,0.56,0.56,0.507,0.52,126271,0
+RAVE.US,D,20200825,000000,0.507,0.52,0.486101,0.4919,129970,0
+RAVE.US,D,20200826,000000,0.52,0.531,0.49,0.493,96871,0
+RAVE.US,D,20200827,000000,0.5026,0.510001,0.49,0.5,76141,0
+RAVE.US,D,20200828,000000,0.5048,0.505,0.4522,0.4928,116425,0
+RAVE.US,D,20200831,000000,0.49,0.5029,0.4575,0.4702,110927,0
+RAVE.US,D,20200901,000000,0.4823,0.488,0.421,0.4213,217771,0
+RAVE.US,D,20200902,000000,0.45,0.452,0.38,0.4131,161833,0
+RAVE.US,D,20200903,000000,0.44,0.45,0.401,0.4419,109046,0
+RAVE.US,D,20200904,000000,0.44,0.454,0.4101,0.4498,67074,0
+RAVE.US,D,20200908,000000,0.47,0.74,0.45,0.5004,6066692,0
+RAVE.US,D,20200909,000000,0.5,0.54,0.45,0.519,919121,0
+RAVE.US,D,20200910,000000,0.5,0.5145,0.46,0.472,237825,0
+RAVE.US,D,20200911,000000,0.4695,0.47,0.43,0.442,160650,0
+RAVE.US,D,20200914,000000,0.44,0.44,0.4042,0.4198,165281,0
+RAVE.US,D,20200915,000000,0.44,0.441769,0.402,0.44,82748,0
+RAVE.US,D,20200916,000000,0.47,0.499,0.42,0.4858,284619,0
+RAVE.US,D,20200917,000000,0.5,0.5,0.4315,0.49,138740,0
+RAVE.US,D,20200918,000000,0.4825,0.4825,0.45,0.46,83354,0
+RAVE.US,D,20200921,000000,0.444,0.48,0.421,0.48,82201,0
+RAVE.US,D,20200922,000000,0.4796,0.485,0.42,0.485,121269,0
+RAVE.US,D,20200923,000000,0.45,0.4755,0.4403,0.454,35687,0
+RAVE.US,D,20200924,000000,0.4527,0.4527,0.4125,0.43,123173,0
+RAVE.US,D,20200925,000000,0.4515,0.46,0.402,0.4172,100649,0
+RAVE.US,D,20200928,000000,0.45,0.47,0.4173,0.46,335784,0
+RAVE.US,D,20200929,000000,0.475,0.52,0.43,0.475,599389,0
+RAVE.US,D,20200930,000000,0.4949,0.4987,0.4306,0.4436,186089,0
+RAVE.US,D,20201001,000000,0.51,0.51,0.44,0.49,305268,0
+RAVE.US,D,20201002,000000,0.4205,0.475,0.4205,0.472,97004,0
+RAVE.US,D,20201005,000000,0.4747,0.5,0.4504,0.472,178294,0
+RAVE.US,D,20201006,000000,0.4857,0.5679,0.470201,0.514,2217623,0
+RAVE.US,D,20201007,000000,1.981,2.36,0.92,1.17,66880595,0
+RAVE.US,D,20201008,000000,1.0305,1.1,0.9,0.9917,4613038,0
+RAVE.US,D,20201009,000000,0.897,0.9072,0.8023,0.8113,2072104,0
+RAVE.US,D,20201012,000000,0.7923,0.876,0.7613,0.84,1557297,0
+RAVE.US,D,20201013,000000,0.8186,0.85,0.79,0.8191,851066,0
+RAVE.US,D,20201014,000000,0.8,0.84,0.7252,0.7605,907095,0
+RAVE.US,D,20201015,000000,0.74,0.76,0.7002,0.7167,470116,0
+RAVE.US,D,20201016,000000,0.71,0.82,0.7007,0.739,1510352,0
+RAVE.US,D,20201019,000000,0.7023,0.723,0.7,0.71,441425,0
+RAVE.US,D,20201020,000000,0.7,0.712,0.65,0.66,611284,0
+RAVE.US,D,20201021,000000,0.66,0.7394,0.6566,0.701,410773,0
+RAVE.US,D,20201022,000000,0.7039,0.7179,0.663,0.6801,239777,0
+RAVE.US,D,20201023,000000,0.6714,0.6899,0.6671,0.686,606570,0
+RAVE.US,D,20201026,000000,0.765,0.8881,0.7226,0.7335,4040888,0
+RAVE.US,D,20201027,000000,0.68,0.7315,0.6601,0.6742,538905,0
+RAVE.US,D,20201028,000000,0.66,0.6973,0.65,0.6934,496836,0
+RAVE.US,D,20201029,000000,0.67,0.8802,0.6501,0.87,9140161,0
+RAVE.US,D,20201030,000000,0.8178,0.82,0.683,0.7196,3301659,0
+RAVE.US,D,20201102,000000,0.6801,0.7175,0.67,0.6788,519047,0
+RAVE.US,D,20201103,000000,0.68,0.7125,0.67,0.6998,331487,0
+RAVE.US,D,20201104,000000,0.7,0.7,0.68,0.6948,131508,0
+RAVE.US,D,20201105,000000,0.6865,0.709,0.66,0.7005,477308,0
+RAVE.US,D,20201106,000000,0.69,0.69,0.653,0.6799,223066,0
+RAVE.US,D,20201109,000000,0.73,0.7999,0.688,0.688,1233496,0
+RAVE.US,D,20201110,000000,0.69,0.71,0.6501,0.68,605513,0
+RAVE.US,D,20201111,000000,0.68,0.8508,0.6518,0.76,3221371,0
+RAVE.US,D,20201112,000000,0.7158,0.729,0.688,0.7002,642827,0
+RAVE.US,D,20201113,000000,0.7351,0.7351,0.696,0.7,212512,0
+RAVE.US,D,20201116,000000,0.72,0.738,0.676,0.6985,828397,0
+RAVE.US,D,20201117,000000,0.7,0.735,0.7,0.7056,599752,0
+RAVE.US,D,20201118,000000,0.71,0.8198,0.7002,0.8,1704539,0
+RAVE.US,D,20201119,000000,0.8078,0.8899,0.8,0.85,1402442,0
+RAVE.US,D,20201120,000000,0.87,0.979,0.82,0.978,2198711,0
+RAVE.US,D,20201123,000000,1,1.15,0.9544,1.05,3794769,0
+RAVE.US,D,20201124,000000,1.02,1.02,0.8701,0.9022,1625560,0
+RAVE.US,D,20201125,000000,0.9,0.902,0.82,0.875,616673,0
+RAVE.US,D,20201127,000000,0.8818,0.913,0.850201,0.906101,329533,0
+RAVE.US,D,20201130,000000,0.899,0.9,0.8401,0.8575,455122,0
+RAVE.US,D,20201201,000000,0.89,0.8924,0.8511,0.8511,334370,0
+RAVE.US,D,20201202,000000,0.8718,0.95,0.855101,0.914,894617,0
+RAVE.US,D,20201203,000000,0.894,1.1,0.88,1.01,3333758,0
+RAVE.US,D,20201204,000000,1,1.01,0.92,0.9565,718829,0
+RAVE.US,D,20201207,000000,0.9676,0.9989,0.9104,0.958,845550,0
+RAVE.US,D,20201208,000000,0.949,0.9997,0.9011,0.9888,1071808,0
+RAVE.US,D,20201209,000000,0.9933,1.24,0.9601,1.02,6339598,0
+RAVE.US,D,20201210,000000,0.93,0.96,0.9015,0.95,1086814,0
+RAVE.US,D,20201211,000000,0.92,1.08,0.92,1.01,1601627,0
+RAVE.US,D,20201214,000000,1,1.025,0.937001,0.95,648747,0
+RAVE.US,D,20201215,000000,0.9786,0.99,0.9401,0.9509,275263,0
+RAVE.US,D,20201216,000000,0.9401,0.9549,0.9011,0.9245,436351,0
+RAVE.US,D,20201217,000000,0.94,0.9549,0.87,0.88,677791,0
+RAVE.US,D,20201218,000000,0.8979,0.8979,0.8502,0.862,459957,0
+RAVE.US,D,20201221,000000,0.8562,1.04,0.8294,1.02,4582295,0
+RAVE.US,D,20201222,000000,0.9355,0.99,0.93,0.9301,1421186,0
+RAVE.US,D,20201223,000000,0.92,0.95,0.8863,0.91,570241,0
+RAVE.US,D,20201224,000000,0.92,0.92,0.88,0.9,169005,0
+RAVE.US,D,20201228,000000,0.9113,0.9547,0.8713,0.93,821394,0
+RAVE.US,D,20201229,000000,0.95,0.95,0.8721,0.8972,390208,0
+RAVE.US,D,20201230,000000,0.9,0.9174,0.8805,0.8924,460853,0
+RAVE.US,D,20201231,000000,0.9002,0.9374,0.87,0.9101,319737,0
+RAVE.US,D,20210104,000000,0.94,0.9483,0.8512,0.89,384172,0
+RAVE.US,D,20210105,000000,0.9,1.03,0.895,0.9186,2682680,0
+RAVE.US,D,20210106,000000,0.8838,0.9188,0.8838,0.8838,553305,0
+RAVE.US,D,20210107,000000,0.8911,0.92,0.887,0.9099,241493,0
+RAVE.US,D,20210108,000000,0.935,0.935,0.88,0.9007,399336,0
+RAVE.US,D,20210111,000000,0.9,0.9267,0.8801,0.9045,442066,0
+RAVE.US,D,20210112,000000,0.94,1.05,0.931,0.9715,2529148,0
+RAVE.US,D,20210113,000000,0.998,1,0.92,0.9297,736210,0
+RAVE.US,D,20210114,000000,0.95,0.969899,0.94,0.9541,513272,0
+RAVE.US,D,20210115,000000,0.98,1.13,0.9703,1.06,2878822,0
+RAVE.US,D,20210119,000000,1.08,1.11,1.03,1.07,1215168,0
+RAVE.US,D,20210120,000000,1.1,1.14,1.05,1.08,1170161,0
+RAVE.US,D,20210121,000000,1.15,1.15,1.07,1.11,952218,0
+RAVE.US,D,20210122,000000,1.1,1.14,1.03,1.11,1107814,0
+RAVE.US,D,20210125,000000,1.08,1.14,1.05,1.11,795919,0
+RAVE.US,D,20210126,000000,1.12,1.12,1.07,1.07,421804,0
+RAVE.US,D,20210127,000000,1.03,1.06,0.951101,1.03,750645,0
+RAVE.US,D,20210128,000000,1.04,1.04,0.98,0.981,409865,0
+RAVE.US,D,20210129,000000,0.98,1.04,0.968,1.04,379056,0
+RAVE.US,D,20210201,000000,1.02,1.06,0.981,1.03,413558,0
+RAVE.US,D,20210202,000000,1.04,1.4,1.03,1.26,7630420,0
+RAVE.US,D,20210203,000000,1.46,1.51,1.33,1.4,9923434,0
+RAVE.US,D,20210204,000000,1.27,1.38,1.21,1.26,2143880,0
+RAVE.US,D,20210205,000000,1.2514,1.2514,1.15,1.23,877325,0
+RAVE.US,D,20210208,000000,1.25,1.33,1.22,1.29,916414,0
+RAVE.US,D,20210209,000000,1.29,1.45,1.25,1.34,1936749,0
+RAVE.US,D,20210210,000000,1.4,1.43,1.28,1.3,1035007,0
+RAVE.US,D,20210211,000000,1.3,1.69,1.28,1.65,9855772,0
+RAVE.US,D,20210212,000000,1.47,2.09,1.33,1.7,12013912,0
+RAVE.US,D,20210216,000000,1.63,1.6801,1.53,1.55,1322588,0
+RAVE.US,D,20210217,000000,1.51,1.55,1.4201,1.45,846651,0
+RAVE.US,D,20210218,000000,1.43,1.47,1.3,1.39,1351794,0
+RAVE.US,D,20210219,000000,1.39,1.46,1.37,1.4,397897,0
+RAVE.US,D,20210222,000000,1.39,1.52,1.35,1.38,1447025,0
+RAVE.US,D,20210223,000000,1.32,1.35,1.115,1.28,1366252,0
+RAVE.US,D,20210224,000000,1.25,1.42,1.25,1.34,725102,0
+RAVE.US,D,20210225,000000,1.36,1.38,1.23,1.23,642371,0
+RAVE.US,D,20210226,000000,1.25,1.26,1.18,1.19,270870,0
+RAVE.US,D,20210301,000000,1.24,1.34,1.23,1.26,325663,0
+RAVE.US,D,20210302,000000,1.29,1.29,1.21,1.21,187330,0
+RAVE.US,D,20210303,000000,1.28,1.31,1.21,1.22,354917,0
+RAVE.US,D,20210304,000000,1.2,1.2271,1.06,1.095,523951,0
+RAVE.US,D,20210305,000000,1.14,1.15,1,1.14,537806,0
+RAVE.US,D,20210308,000000,1.16,1.43,1.15,1.37,3870700,0
+RAVE.US,D,20210309,000000,1.4,1.47,1.3,1.33,1427460,0
+RAVE.US,D,20210310,000000,1.34,1.44,1.3,1.44,1867650,0
+RAVE.US,D,20210311,000000,1.42,1.47,1.4,1.41,682971,0
+RAVE.US,D,20210312,000000,1.36,1.59,1.36,1.57,1272660,0
+RAVE.US,D,20210315,000000,1.6602,1.83,1.62,1.81,3360501,0
+RAVE.US,D,20210316,000000,1.95,1.996,1.73,1.81,2126789,0
+RAVE.US,D,20210317,000000,1.69,1.9,1.65,1.85,959983,0
+RAVE.US,D,20210318,000000,1.81,1.85,1.66,1.67,610485,0
+RAVE.US,D,20210319,000000,1.75,1.795,1.68,1.73,340310,0
+RAVE.US,D,20210322,000000,1.77,1.77,1.6106,1.63,382816,0
+RAVE.US,D,20210323,000000,1.6,1.62,1.52,1.54,363240,0
+RAVE.US,D,20210324,000000,1.53,1.65,1.52,1.53,553681,0
+RAVE.US,D,20210325,000000,1.5,1.525,1.34,1.44,528778,0
+RAVE.US,D,20210326,000000,1.51,1.51,1.38,1.44,187431,0
+RAVE.US,D,20210329,000000,1.52,1.548,1.35,1.38,651869,0
+RAVE.US,D,20210330,000000,1.38,1.44,1.32,1.43,226433,0
+RAVE.US,D,20210331,000000,1.48,1.48,1.39,1.42,99762,0
+RAVE.US,D,20210401,000000,1.45,1.45,1.3735,1.41,296718,0
+RAVE.US,D,20210405,000000,1.42,1.63,1.3823,1.62,770490,0
+RAVE.US,D,20210406,000000,1.58,1.5947,1.53,1.53,302313,0
+RAVE.US,D,20210407,000000,1.51,1.53,1.45,1.47,177281,0
+RAVE.US,D,20210408,000000,1.49,1.5,1.395,1.45,170663,0
+RAVE.US,D,20210409,000000,1.47,1.54,1.38,1.42,191425,0
+RAVE.US,D,20210412,000000,1.43,1.46,1.34,1.36,359591,0
+RAVE.US,D,20210413,000000,1.42,1.42,1.28,1.31,253958,0
+RAVE.US,D,20210414,000000,1.27,1.33,1.2603,1.28,201522,0
+RAVE.US,D,20210415,000000,1.28,1.35,1.23,1.29,658505,0
+RAVE.US,D,20210416,000000,1.29,1.35,1.25,1.3,672769,0
+RAVE.US,D,20210419,000000,1.28,1.31,1.2,1.27,250029,0
+RAVE.US,D,20210420,000000,1.24,1.26,1.15,1.17,236615,0
+RAVE.US,D,20210421,000000,1.17,1.25,1.17,1.23,123104,0
+RAVE.US,D,20210422,000000,1.27,1.34,1.2521,1.33,249869,0
+RAVE.US,D,20210423,000000,1.32,1.35,1.25,1.35,289161,0
+RAVE.US,D,20210426,000000,1.35,1.4192,1.33,1.38,215369,0
+RAVE.US,D,20210427,000000,1.43,1.4365,1.33,1.39,142128,0
+RAVE.US,D,20210428,000000,1.36,1.5,1.35,1.36,435370,0
+RAVE.US,D,20210429,000000,1.35,1.38,1.31,1.38,233978,0
+RAVE.US,D,20210430,000000,1.39,1.41,1.33,1.34,200422,0
+RAVE.US,D,20210503,000000,1.34,1.38,1.25,1.3,226484,0
+RAVE.US,D,20210504,000000,1.28,1.33,1.23,1.33,134700,0
+RAVE.US,D,20210505,000000,1.32,1.37,1.26,1.27,472320,0
+RAVE.US,D,20210506,000000,1.3,1.35,1.26,1.26,353988,0
+RAVE.US,D,20210507,000000,1.26,1.43,1.24,1.32,1153381,0
+RAVE.US,D,20210510,000000,1.29,1.32,1.23,1.25,568121,0
+RAVE.US,D,20210511,000000,1.19,1.25,1.16,1.24,282903,0
+RAVE.US,D,20210512,000000,1.26,1.27,1.22,1.25,177214,0
+RAVE.US,D,20210513,000000,1.28,1.47,1.22,1.36,1765277,0
+RAVE.US,D,20210514,000000,1.41,1.4182,1.29,1.34,711811,0
+RAVE.US,D,20210517,000000,1.32,1.3376,1.265,1.3,166429,0
+RAVE.US,D,20210518,000000,1.29,1.36,1.27,1.32,301903,0
+RAVE.US,D,20210519,000000,1.29,1.32,1.26,1.3,81519,0
+RAVE.US,D,20210520,000000,1.31,1.35,1.27,1.32,323863,0
+RAVE.US,D,20210521,000000,1.33,1.38,1.3,1.31,384450,0
+RAVE.US,D,20210524,000000,1.32,1.3431,1.29,1.32,86097,0
+RAVE.US,D,20210525,000000,1.31,1.38,1.3,1.34,213781,0
+RAVE.US,D,20210526,000000,1.34,1.42,1.33,1.41,252385,0
+RAVE.US,D,20210527,000000,1.41,1.5,1.38,1.4601,420883,0
+RAVE.US,D,20210528,000000,1.56,1.57,1.43,1.49,801267,0
+RAVE.US,D,20210601,000000,1.5,1.56,1.47,1.54,271201,0
+RAVE.US,D,20210602,000000,1.55,1.64,1.53,1.63,420972,0
+RAVE.US,D,20210603,000000,1.65,1.68,1.57,1.63,283139,0
+RAVE.US,D,20210604,000000,1.64,1.64,1.48,1.49,309857,0
+RAVE.US,D,20210607,000000,1.52,1.5568,1.48,1.49,165587,0
+RAVE.US,D,20210608,000000,1.49,1.59,1.48,1.53,357090,0
+RAVE.US,D,20210609,000000,1.51,1.58,1.51,1.53,291311,0
+RAVE.US,D,20210610,000000,1.56,1.57,1.45,1.5,242475,0
+RAVE.US,D,20210611,000000,1.49,1.51,1.42,1.43,194079,0
+RAVE.US,D,20210614,000000,1.43,1.43,1.4,1.41,133029,0
+RAVE.US,D,20210615,000000,1.41,1.48,1.41,1.45,165477,0
+RAVE.US,D,20210616,000000,1.48,1.48,1.41,1.41,122834,0
+RAVE.US,D,20210617,000000,1.41,1.5,1.4,1.45,278692,0
+RAVE.US,D,20210618,000000,1.42,1.44,1.38,1.42,114069,0
+RAVE.US,D,20210621,000000,1.42,1.42,1.35,1.35,128560,0
+RAVE.US,D,20210622,000000,1.39,1.39,1.33,1.35,160261,0
+RAVE.US,D,20210623,000000,1.33,1.42,1.33,1.38,325881,0
+RAVE.US,D,20210624,000000,1.38,1.4499,1.38,1.4,171970,0
+RAVE.US,D,20210625,000000,1.4,1.45,1.38,1.42,1005362,0
+RAVE.US,D,20210628,000000,1.42,1.44,1.38,1.41,792547,0
+RAVE.US,D,20210629,000000,1.42,1.44,1.39,1.4,669221,0
+RAVE.US,D,20210630,000000,1.4,1.48,1.39,1.48,1438848,0
+RAVE.US,D,20210701,000000,1.5,1.5,1.42,1.49,483039,0
+RAVE.US,D,20210702,000000,1.5,1.5,1.43,1.49,268331,0
+RAVE.US,D,20210706,000000,1.5,1.6386,1.4783,1.6,941770,0
+RAVE.US,D,20210707,000000,1.58,1.59,1.43,1.43,466023,0
+RAVE.US,D,20210708,000000,1.4,1.44,1.36,1.42,208051,0
+RAVE.US,D,20210709,000000,1.41,1.44,1.38,1.43,179221,0
+RAVE.US,D,20210712,000000,1.43,1.44,1.4,1.4,46554,0
+RAVE.US,D,20210713,000000,1.4,1.44,1.35,1.38,223064,0
+RAVE.US,D,20210714,000000,1.37,1.4083,1.34,1.34,143195,0
+RAVE.US,D,20210715,000000,1.34,1.3401,1.25,1.25,248769,0
+RAVE.US,D,20210716,000000,1.24,1.29,1.24,1.25,202045,0
+RAVE.US,D,20210719,000000,1.24,1.27,1.21,1.26,217740,0
+RAVE.US,D,20210720,000000,1.27,1.34,1.2622,1.3,216191,0
+RAVE.US,D,20210721,000000,1.32,1.39,1.32,1.36,125298,0
+RAVE.US,D,20210722,000000,1.36,1.41,1.35,1.36,290011,0
+RAVE.US,D,20210723,000000,1.39,1.425,1.35,1.38,880763,0
+RAVE.US,D,20210726,000000,1.37,1.42,1.32,1.38,588390,0
+RAVE.US,D,20210727,000000,1.3812,1.42,1.33,1.37,272520,0
+RAVE.US,D,20210728,000000,1.36,1.42,1.36,1.4,370642,0
+RAVE.US,D,20210729,000000,1.39,1.47,1.3701,1.42,172711,0
+RAVE.US,D,20210730,000000,1.43,1.5,1.35,1.36,988605,0
+RAVE.US,D,20210802,000000,1.35,1.36,1.32,1.36,267980,0
+RAVE.US,D,20210803,000000,1.34,1.36,1.31,1.32,139791,0
+RAVE.US,D,20210804,000000,1.31,1.38,1.28,1.28,180941,0
+RAVE.US,D,20210805,000000,1.29,1.33,1.29,1.3,56925,0
+RAVE.US,D,20210806,000000,1.3,1.32,1.28,1.31,35421,0
+RAVE.US,D,20210809,000000,1.31,1.36,1.29,1.33,98915,0
+RAVE.US,D,20210810,000000,1.35,1.36,1.33,1.35,49627,0
+RAVE.US,D,20210811,000000,1.34,1.35,1.32,1.34,49089,0
+RAVE.US,D,20210812,000000,1.34,1.34,1.29,1.32,44988,0
+RAVE.US,D,20210813,000000,1.33,1.33,1.21,1.21,231895,0
+RAVE.US,D,20210816,000000,1.21,1.21,1.14,1.16,240381,0
+RAVE.US,D,20210817,000000,1.17,1.1797,1.13,1.14,124993,0
+RAVE.US,D,20210818,000000,1.17,1.24,1.17,1.22,139316,0
+RAVE.US,D,20210819,000000,1.2,1.2199,1.15,1.17,118368,0
+RAVE.US,D,20210820,000000,1.15,1.2,1.14,1.16,47259,0
+RAVE.US,D,20210823,000000,1.16,1.2389,1.16,1.2,103040,0
+RAVE.US,D,20210824,000000,1.23,1.2583,1.1985,1.21,64588,0
+RAVE.US,D,20210825,000000,1.24,1.2502,1.2,1.22,133520,0
+RAVE.US,D,20210826,000000,1.22,1.26,1.2101,1.215,220703,0
+RAVE.US,D,20210827,000000,1.21,1.26,1.21,1.24,55108,0
+RAVE.US,D,20210830,000000,1.25,1.29,1.22,1.26,309392,0
+RAVE.US,D,20210831,000000,1.29,1.29,1.25,1.27,460882,0
+RAVE.US,D,20210901,000000,1.26,1.33,1.25,1.29,580294,0
+RAVE.US,D,20210902,000000,1.2949,1.33,1.26,1.28,620622,0
+RAVE.US,D,20210903,000000,1.26,1.27,1.19,1.26,1072683,0
+RAVE.US,D,20210907,000000,1.25,1.28,1.22,1.28,227708,0
+RAVE.US,D,20210908,000000,1.27,1.27,1.22,1.24,77811,0
+RAVE.US,D,20210909,000000,1.22,1.31,1.22,1.29,1640232,0
+RAVE.US,D,20210910,000000,1.27,1.31,1.25,1.27,1079690,0
+RAVE.US,D,20210913,000000,1.28,1.32,1.22,1.26,879939,0
+RAVE.US,D,20210914,000000,1.25,1.32,1.25,1.25,422810,0
+RAVE.US,D,20210915,000000,1.27,1.3599,1.24,1.29,1065672,0
+RAVE.US,D,20210916,000000,1.3,1.32,1.28,1.28,144071,0
+RAVE.US,D,20210917,000000,1.28,1.32,1.25,1.28,1002978,0
+RAVE.US,D,20210920,000000,1.25,1.28,1.23,1.23,731272,0
+RAVE.US,D,20210921,000000,1.25,1.3,1.17,1.17,334675,0
+RAVE.US,D,20210922,000000,1.17,1.2239,1.17,1.18,169280,0
+RAVE.US,D,20210923,000000,1.21,1.24,1.2,1.24,153881,0
+RAVE.US,D,20210924,000000,1.22,1.26,1.21,1.25,124106,0
+RAVE.US,D,20210927,000000,1.26,1.35,1.23,1.32,217688,0
+RAVE.US,D,20210928,000000,1.31,1.47,1.28,1.46,563037,0
+RAVE.US,D,20210929,000000,1.44,1.47,1.32,1.33,255217,0
+RAVE.US,D,20210930,000000,1.33,1.34,1.27,1.31,609468,0
+RAVE.US,D,20211001,000000,1.3,1.33,1.28,1.3,345798,0
+RAVE.US,D,20211004,000000,1.32,1.3399,1.29,1.31,217508,0
+RAVE.US,D,20211005,000000,1.33,1.34,1.23,1.26,514945,0
+RAVE.US,D,20211006,000000,1.25,1.29,1.23,1.27,561046,0
+RAVE.US,D,20211007,000000,1.26,1.33,1.26,1.29,675737,0
+RAVE.US,D,20211008,000000,1.31,1.34,1.29,1.3,394368,0
+RAVE.US,D,20211011,000000,1.32,1.32,1.27,1.29,102664,0
+RAVE.US,D,20211012,000000,1.29,1.32,1.28,1.3,333521,0
+RAVE.US,D,20211013,000000,1.3,1.37,1.24,1.27,1303133,0
+RAVE.US,D,20211014,000000,1.27,1.289,1.231,1.28,997694,0
+RAVE.US,D,20211015,000000,1.25,1.29,1.23,1.23,562355,0
+RAVE.US,D,20211018,000000,1.24,1.3,1.22,1.26,314983,0
+RAVE.US,D,20211019,000000,1.26,1.27,1.22,1.25,730827,0
+RAVE.US,D,20211020,000000,1.25,1.27,1.23,1.25,368100,0
+RAVE.US,D,20211021,000000,1.28,1.28,1.23,1.27,900862,0
+RAVE.US,D,20211022,000000,1.28,1.29,1.23,1.26,1140683,0
+RAVE.US,D,20211025,000000,1.24,1.29,1.23,1.25,755818,0
+RAVE.US,D,20211026,000000,1.26,1.28,1.22,1.26,632775,0
+RAVE.US,D,20211027,000000,1.25,1.26,1.24,1.24,132431,0
+RAVE.US,D,20211028,000000,1.25,1.26,1.24,1.25,135442,0
+RAVE.US,D,20211029,000000,1.25,1.26,1.22,1.23,215507,0
+RAVE.US,D,20211101,000000,1.24,1.33,1.22,1.27,3647751,0
+RAVE.US,D,20211102,000000,1.24,1.26,1.22,1.25,498103,0
+RAVE.US,D,20211103,000000,1.23,1.26,1.22,1.23,551583,0
+RAVE.US,D,20211104,000000,1.25,1.26,1.22,1.25,460779,0
+RAVE.US,D,20211105,000000,1.26,1.29,1.24,1.28,674030,0
+RAVE.US,D,20211108,000000,1.29,1.3,1.24,1.27,804737,0
+RAVE.US,D,20211109,000000,1.26,1.29,1.24,1.28,494190,0
+RAVE.US,D,20211110,000000,1.29,1.29,1.25,1.28,1226780,0
+RAVE.US,D,20211111,000000,1.29,1.29,1.25,1.28,552339,0
+RAVE.US,D,20211112,000000,1.27,1.29,1.24,1.26,1069540,0
+RAVE.US,D,20211115,000000,1.25,1.28,1.24,1.27,967355,0
+RAVE.US,D,20211116,000000,1.26,1.285,1.25,1.27,581613,0
+RAVE.US,D,20211117,000000,1.27,1.284,1.25,1.26,392730,0
+RAVE.US,D,20211118,000000,1.27,1.29,1.251,1.28,424821,0
+RAVE.US,D,20211119,000000,1.26,1.3,1.25,1.3,968445,0
+RAVE.US,D,20211122,000000,1.32,1.46,1.3,1.44,771758,0
+RAVE.US,D,20211123,000000,1.46,1.7984,1.41,1.45,3053802,0
+RAVE.US,D,20211124,000000,1.43,1.53,1.33,1.53,764067,0
+RAVE.US,D,20211126,000000,1.44,1.5,1.38,1.48,322347,0
+RAVE.US,D,20211129,000000,1.45,1.47,1.28,1.29,626298,0
+RAVE.US,D,20211130,000000,1.31,1.3184,1.23,1.24,290870,0
+RAVE.US,D,20211201,000000,1.23,1.25,1.13,1.14,667009,0
+RAVE.US,D,20211202,000000,1.12,1.15,1.08,1.13,302438,0
+RAVE.US,D,20211203,000000,1.14,1.19,1.1,1.1,181929,0
+RAVE.US,D,20211206,000000,1.15,1.17,1.13,1.17,144262,0
+RAVE.US,D,20211207,000000,1.2,1.24,1.19,1.21,92644,0
+RAVE.US,D,20211208,000000,1.2,1.24,1.19,1.22,91688,0
+RAVE.US,D,20211209,000000,1.22,1.26,1.22,1.22,81533,0
+RAVE.US,D,20211210,000000,1.24,1.24,1.2,1.22,106567,0
+RAVE.US,D,20211213,000000,1.25,1.25,1.15,1.15,152777,0
+RAVE.US,D,20211214,000000,1.12,1.22,1.12,1.2,102118,0
+RAVE.US,D,20211215,000000,1.18,1.19,1.12,1.12,123934,0
+RAVE.US,D,20211216,000000,1.13,1.14,1.11,1.12,85865,0
+RAVE.US,D,20211217,000000,1.12,1.12,1.07,1.11,141591,0
+RAVE.US,D,20211220,000000,1.08,1.1,1.08,1.1,73798,0
+RAVE.US,D,20211221,000000,1.13,1.1499,1.11,1.14,42914,0
+RAVE.US,D,20211222,000000,1.1506,1.1593,1.13,1.14,20910,0
+RAVE.US,D,20211223,000000,1.15,1.15,1.09,1.14,43653,0
+RAVE.US,D,20211227,000000,1.08,1.13,1.05,1.1,282099,0
+RAVE.US,D,20211228,000000,1.1,1.1199,1.07,1.0841,80899,0
+RAVE.US,D,20211229,000000,1.07,1.09,1.07,1.07,112162,0
+RAVE.US,D,20211230,000000,1.08,1.0995,1.05,1.07,133310,0
+RAVE.US,D,20211231,000000,1.05,1.08,0.9869,1.01,188818,0
+RAVE.US,D,20220103,000000,1.05,1.0798,1.05,1.06,62226,0
+RAVE.US,D,20220104,000000,1.07,1.08,1.05,1.06,30152,0
+RAVE.US,D,20220105,000000,1.07,1.2,1.0498,1.06,596472,0
+RAVE.US,D,20220106,000000,1.06,1.06,1.02,1.03,138092,0
+RAVE.US,D,20220107,000000,1.03,1.05,1.02,1.03,73238,0
+RAVE.US,D,20220110,000000,1.02,1.03,1.01,1.0102,49051,0
+RAVE.US,D,20220111,000000,1.02,1.03,1.01,1.02,53273,0
+RAVE.US,D,20220112,000000,1.03,1.0314,1.01,1.03,36628,0
+RAVE.US,D,20220113,000000,1.02,1.05,1.0118,1.05,44947,0
+RAVE.US,D,20220114,000000,1.05,1.05,1.01,1.02,43579,0
+RAVE.US,D,20220118,000000,1.01,1.04,1.01,1.03,71483,0
+RAVE.US,D,20220119,000000,1.05,1.05,1,1.01,101688,0
+RAVE.US,D,20220120,000000,1,1.01,0.9851,1.01,52428,0
+RAVE.US,D,20220121,000000,0.99,1.03,0.96,0.98,94342,0
+RAVE.US,D,20220124,000000,0.96,0.9799,0.874899,0.93,216589,0
+RAVE.US,D,20220125,000000,0.93,1,0.9,0.939,105710,0
+RAVE.US,D,20220126,000000,0.92,0.9998,0.92,0.9401,110279,0
+RAVE.US,D,20220127,000000,0.94,1,0.925,0.95,62725,0
+RAVE.US,D,20220128,000000,0.9594,0.98,0.9099,0.9247,32631,0
+RAVE.US,D,20220131,000000,0.89,0.97,0.89,0.9201,21300,0
+RAVE.US,D,20220201,000000,0.93,1.01,0.93,0.9582,135020,0
+RAVE.US,D,20220202,000000,0.97,0.99,0.93,0.9676,52357,0
+RAVE.US,D,20220203,000000,0.95,0.9689,0.91,0.9203,74147,0
+RAVE.US,D,20220204,000000,0.936,1.05,0.9305,0.9744,158292,0
+RAVE.US,D,20220207,000000,0.98,1.1,0.98,1.0517,83657,0
+RAVE.US,D,20220208,000000,1.05,1.06,1.01,1.035,34991,0
+RAVE.US,D,20220209,000000,0.98,1.1,0.98,1.078,166661,0
+RAVE.US,D,20220210,000000,1.08,1.1491,1.04,1.12,182152,0
+RAVE.US,D,20220211,000000,1.11,1.165,1.1,1.1595,141751,0
+RAVE.US,D,20220214,000000,1.14,1.15,1.08,1.09,93369,0
+RAVE.US,D,20220215,000000,1.09,1.12,1.09,1.0918,123842,0
+RAVE.US,D,20220216,000000,1.11,1.12,1.08,1.11,37493,0
+RAVE.US,D,20220217,000000,1.11,1.11,1.06,1.06,21130,0
+RAVE.US,D,20220218,000000,1.08,1.09,1.07,1.08,20299,0
+RAVE.US,D,20220222,000000,1.09,1.09,1.04,1.04,55441,0
+RAVE.US,D,20220223,000000,1.0401,1.055,1.04,1.04,24498,0
+RAVE.US,D,20220224,000000,1.04,1.05,1,1.0206,98247,0
+RAVE.US,D,20220225,000000,1.02,1.04,1.01,1.03,26149,0
+RAVE.US,D,20220228,000000,1.01,1.09,1.01,1.08,56037,0
+RAVE.US,D,20220301,000000,1.06,1.09,1.04,1.04,57334,0
+RAVE.US,D,20220302,000000,1.05,1.07,1.03,1.06,58760,0
+RAVE.US,D,20220303,000000,1.075,1.08,1.03,1.04,28695,0
+RAVE.US,D,20220304,000000,1.0214,1.04,0.9903,1.03,102303,0
+RAVE.US,D,20220307,000000,1.02,1.03,0.96,0.99,84069,0
+RAVE.US,D,20220308,000000,0.99,1.03,0.9801,1,34172,0
+RAVE.US,D,20220309,000000,1.01,1.04,1.0099,1.025,54063,0
+RAVE.US,D,20220310,000000,1,1.07,0.99,1.06,540542,0
+RAVE.US,D,20220311,000000,1.06,1.09,1.015,1.04,545698,0
+RAVE.US,D,20220314,000000,1.04,1.0999,1.01,1.05,817297,0
+RAVE.US,D,20220315,000000,1.07,1.1,1.05,1.05,449121,0
+RAVE.US,D,20220316,000000,1.04,1.09,1.03,1.06,822242,0
+RAVE.US,D,20220317,000000,1.11,1.11,1.06,1.09,205900,0
+RAVE.US,D,20220318,000000,1.06,1.12,1.03,1.09,815054,0
+RAVE.US,D,20220321,000000,1.1,1.13,1.03,1.06,319701,0
+RAVE.US,D,20220322,000000,1.06,1.14,1.05,1.13,478674,0
+RAVE.US,D,20220323,000000,1.12,1.12,1.04,1.05,370425,0
+RAVE.US,D,20220324,000000,1.04,1.1,1.04,1.06,511705,0
+RAVE.US,D,20220325,000000,1.05,1.17,1.05,1.13,1492925,0
+RAVE.US,D,20220328,000000,1.13,1.14,1.07,1.09,196849,0
+RAVE.US,D,20220329,000000,1.09,1.11,1.07,1.1,134761,0
+RAVE.US,D,20220330,000000,1.11,1.1242,1.07,1.085,34759,0
+RAVE.US,D,20220331,000000,1.08,1.098,1.0601,1.07,58880,0
+RAVE.US,D,20220401,000000,1.05,1.0705,1.04,1.04,64909,0
+RAVE.US,D,20220404,000000,1.05,1.07,1.05,1.07,80347,0
+RAVE.US,D,20220405,000000,1.06,1.11,1.0501,1.1,458924,0
+RAVE.US,D,20220406,000000,1.1,1.15,1.08,1.12,475878,0
+RAVE.US,D,20220407,000000,1.13,1.15,1.11,1.12,725006,0
+RAVE.US,D,20220408,000000,1.14,1.1505,1.1,1.13,615068,0
+RAVE.US,D,20220411,000000,1.13,1.159,1.11,1.12,108979,0
+RAVE.US,D,20220412,000000,1.09,1.155,1.085,1.1,185973,0
+RAVE.US,D,20220413,000000,1.05,1.09,1.02,1.06,255677,0
+RAVE.US,D,20220414,000000,1.06,1.09,1.0574,1.0694,39277,0
+RAVE.US,D,20220418,000000,1.05,1.07,1.05,1.05,41478,0
+RAVE.US,D,20220419,000000,1.05,1.06,1.04,1.0594,41682,0
+RAVE.US,D,20220420,000000,1.09,1.09,1.06,1.0608,35936,0
+RAVE.US,D,20220421,000000,1.07,1.07,1.05,1.06,26221,0
+RAVE.US,D,20220422,000000,1.07,1.07,1.02,1.025,48271,0
+RAVE.US,D,20220425,000000,1.02,1.06,1.015,1.02,63872,0
+RAVE.US,D,20220426,000000,1.02,1.02,0.97,0.9848,78371,0
+RAVE.US,D,20220427,000000,1.01,1.0298,0.99,1.01,84650,0
+RAVE.US,D,20220428,000000,1.02,1.05,1.01,1.025,39778,0
+RAVE.US,D,20220429,000000,1.03,1.0399,0.9903,0.9999,65424,0
+RAVE.US,D,20220502,000000,1,1.01,0.9687,1,89774,0
+RAVE.US,D,20220503,000000,1,1,0.98,0.9996,68639,0
+RAVE.US,D,20220504,000000,0.9997,1.0296,0.99,1.0231,8083,0
+RAVE.US,D,20220505,000000,1.03,1.03,0.97,1.03,25262,0
+RAVE.US,D,20220506,000000,1.05,1.05,0.9677,1,62847,0
+RAVE.US,D,20220509,000000,0.97,1,0.92,0.9331,84113,0
+RAVE.US,D,20220510,000000,0.9034,0.93,0.82,0.9152,524890,0
+RAVE.US,D,20220511,000000,0.91,0.919999,0.83,0.841,359858,0
+RAVE.US,D,20220512,000000,0.85,0.8797,0.85,0.86,120141,0
+RAVE.US,D,20220513,000000,0.8695,0.9799,0.85,0.87,369983,0
+RAVE.US,D,20220516,000000,0.9,0.9135,0.845,0.8564,130397,0
+RAVE.US,D,20220517,000000,0.84,0.91,0.84,0.9049,190265,0
+RAVE.US,D,20220518,000000,0.9,0.91,0.86,0.8817,76462,0
+RAVE.US,D,20220519,000000,0.8878,0.8999,0.88,0.8898,81087,0
+RAVE.US,D,20220520,000000,0.8699,0.8869,0.8601,0.8765,33650,0
+RAVE.US,D,20220523,000000,0.8835,0.8835,0.8501,0.87,67459,0
+RAVE.US,D,20220524,000000,0.8754,0.89,0.85,0.8579,33349,0
+RAVE.US,D,20220525,000000,0.87,0.896899,0.85,0.8748,63003,0
+RAVE.US,D,20220526,000000,0.85,0.897999,0.85,0.8871,124438,0
+RAVE.US,D,20220527,000000,0.88,0.91,0.8701,0.8906,63756,0
+RAVE.US,D,20220531,000000,0.8842,0.9122,0.8842,0.9021,70981,0
+RAVE.US,D,20220601,000000,0.913,0.913,0.89,0.8987,9953,0
+RAVE.US,D,20220602,000000,0.9,0.9558,0.88,0.93,127784,0
+RAVE.US,D,20220603,000000,0.9396,0.967,0.9153,0.9494,50220,0
+RAVE.US,D,20220606,000000,0.95,0.9788,0.9347,0.94,41361,0
+RAVE.US,D,20220607,000000,0.91,0.97,0.91,0.94,95845,0
+RAVE.US,D,20220608,000000,0.96,0.9851,0.9335,0.949999,96559,0
+RAVE.US,D,20220609,000000,0.982,1.01,0.9335,0.99,108999,0
+RAVE.US,D,20220610,000000,0.99,1.05,0.9506,0.9798,180637,0
+RAVE.US,D,20220613,000000,0.9798,0.99,0.88,0.9349,172873,0
+RAVE.US,D,20220614,000000,0.9349,1.01,0.9301,0.9601,193670,0
+RAVE.US,D,20220615,000000,0.970001,1.06,0.93,1.04,231998,0
+RAVE.US,D,20220616,000000,0.99,1.06,0.95,0.9961,175580,0
+RAVE.US,D,20220617,000000,0.9844,1.05,0.9844,1.02,125316,0
+RAVE.US,D,20220621,000000,1.05,1.0879,1.0066,1.07,163069,0
+RAVE.US,D,20220622,000000,1.05,1.09,1.0202,1.08,187976,0
+RAVE.US,D,20220623,000000,1.06,1.1,0.9649,0.984399,219441,0
+RAVE.US,D,20220624,000000,1.01,1.1,0.98,1.06,136379,0
+RAVE.US,D,20220627,000000,1.06,1.1,1.06,1.09,181149,0
+RAVE.US,D,20220628,000000,1.1,1.13,1.06,1.06,248042,0
+RAVE.US,D,20220629,000000,1.06,1.11,1.03,1.07,126303,0
+RAVE.US,D,20220630,000000,1.0701,1.11,1.03,1.09,80963,0
+RAVE.US,D,20220701,000000,1.0652,1.125,1.0651,1.11,159881,0
+RAVE.US,D,20220705,000000,1.12,1.13,1.0804,1.11,19852,0
+RAVE.US,D,20220706,000000,1.12,1.16,1.11,1.11,111769,0
+RAVE.US,D,20220707,000000,1.12,1.17,1.12,1.1688,156275,0
+RAVE.US,D,20220708,000000,1.17,1.21,1.17,1.19,137366,0
+RAVE.US,D,20220711,000000,1.19,1.23,1.16,1.21,163615,0
+RAVE.US,D,20220712,000000,1.22,1.25,1.2,1.23,126901,0
+RAVE.US,D,20220713,000000,1.203,1.2682,1.2,1.25,164753,0
+RAVE.US,D,20220714,000000,1.27,1.27,1.21,1.26,139435,0
+RAVE.US,D,20220715,000000,1.27,1.3,1.245,1.29,132024,0
+RAVE.US,D,20220718,000000,1.32,1.3597,1.3047,1.335,132041,0
+RAVE.US,D,20220719,000000,1.34,1.38,1.32,1.34,150351,0
+RAVE.US,D,20220720,000000,1.37,1.39,1.33,1.38,145448,0
+RAVE.US,D,20220721,000000,1.39,1.4284,1.37,1.4,160680,0
+RAVE.US,D,20220722,000000,1.45,1.45,1.195,1.3,378531,0
+RAVE.US,D,20220725,000000,1.24,1.3673,1.24,1.33,99909,0
+RAVE.US,D,20220726,000000,1.3199,1.36,1.3024,1.33,44885,0
+RAVE.US,D,20220727,000000,1.3244,1.3498,1.26,1.2601,93608,0
+RAVE.US,D,20220728,000000,1.28,1.35,1.26,1.32,142948,0
+RAVE.US,D,20220729,000000,1.29,1.35,1.28,1.35,88345,0
+RAVE.US,D,20220801,000000,1.35,1.36,1.3,1.35,65823,0
+RAVE.US,D,20220802,000000,1.347,1.35,1.31,1.32,48757,0
+RAVE.US,D,20220803,000000,1.3301,1.36,1.32,1.35,41085,0
+RAVE.US,D,20220804,000000,1.36,1.39,1.36,1.38,41365,0
+RAVE.US,D,20220805,000000,1.38,1.4,1.3619,1.4,45528,0
+RAVE.US,D,20220808,000000,1.39,1.395,1.37,1.38,47970,0
+RAVE.US,D,20220809,000000,1.35,1.39,1.33,1.36,83557,0
+RAVE.US,D,20220810,000000,1.36,1.37,1.33,1.34,51418,0
+RAVE.US,D,20220811,000000,1.31,1.3986,1.31,1.38,82811,0
+RAVE.US,D,20220812,000000,1.39,1.39,1.34,1.375,28892,0
+RAVE.US,D,20220815,000000,1.39,1.42,1.3802,1.41,39293,0
+RAVE.US,D,20220816,000000,1.39,1.41,1.38,1.39,45349,0
+RAVE.US,D,20220817,000000,1.36,1.42,1.36,1.37,15999,0
+RAVE.US,D,20220818,000000,1.36,1.38,1.34,1.36,27262,0
+RAVE.US,D,20220819,000000,1.36,1.38,1.35,1.35,22568,0
+RAVE.US,D,20220822,000000,1.35,1.35,1.25,1.28,87467,0
+RAVE.US,D,20220823,000000,1.25,1.33,1.25,1.31,88216,0
+RAVE.US,D,20220824,000000,1.34,1.35,1.32,1.34,47935,0
+RAVE.US,D,20220825,000000,1.34,1.35,1.32,1.32,29869,0
+RAVE.US,D,20220826,000000,1.3121,1.35,1.29,1.29,38512,0
+RAVE.US,D,20220829,000000,1.21,1.2725,1.18,1.26,103033,0
+RAVE.US,D,20220830,000000,1.23,1.2516,1.201,1.22,32916,0
+RAVE.US,D,20220831,000000,1.19,1.21,1.17,1.19,32098,0
+RAVE.US,D,20220901,000000,1.1733,1.25,1.1701,1.24,92913,0
+RAVE.US,D,20220902,000000,1.22,1.22,1.17,1.19,25956,0
+RAVE.US,D,20220906,000000,1.25,1.25,1.2155,1.24,20947,0
+RAVE.US,D,20220907,000000,1.225,1.28,1.22,1.28,28436,0
+RAVE.US,D,20220908,000000,1.2,1.24,1.2,1.23,19129,0
+RAVE.US,D,20220909,000000,1.2044,1.2752,1.2,1.2,97609,0
+RAVE.US,D,20220912,000000,1.22,1.2304,1.2,1.21,30047,0
+RAVE.US,D,20220913,000000,1.21,1.23,1.18,1.23,15317,0
+RAVE.US,D,20220914,000000,1.1985,1.2,1.16,1.16,27381,0
+RAVE.US,D,20220915,000000,1.13,1.2,1.13,1.2,18627,0
+RAVE.US,D,20220916,000000,1.13,1.19,1.13,1.14,64708,0
+RAVE.US,D,20220919,000000,1.14,1.2,1.14,1.2,25734,0
+RAVE.US,D,20220920,000000,1.36,1.36,1.175,1.23,33679,0
+RAVE.US,D,20220921,000000,1.2199,1.23,1.1601,1.23,65404,0
+RAVE.US,D,20220922,000000,1.21,1.21,1.14,1.16,20534,0
+RAVE.US,D,20220923,000000,1.19,1.36,1.15,1.3,234336,0
+RAVE.US,D,20220926,000000,1.3,1.39,1.29,1.3501,102541,0
+RAVE.US,D,20220927,000000,1.39,1.44,1.34,1.38,104710,0
+RAVE.US,D,20220928,000000,1.35,1.44,1.35,1.43,88026,0
+RAVE.US,D,20220929,000000,1.41,1.4299,1.37,1.39,79130,0
+RAVE.US,D,20220930,000000,1.3899,1.4299,1.37,1.4,65854,0
+RAVE.US,D,20221003,000000,1.41,1.45,1.4,1.44,33788,0
+RAVE.US,D,20221004,000000,1.4495,1.56,1.43,1.48,106603,0
+RAVE.US,D,20221005,000000,1.51,1.52,1.3601,1.46,51411,0
+RAVE.US,D,20221006,000000,1.49,1.4941,1.45,1.49,37803,0
+RAVE.US,D,20221007,000000,1.5,1.52,1.4,1.49,38337,0
+RAVE.US,D,20221010,000000,1.5,1.55,1.46,1.53,72696,0
+RAVE.US,D,20221011,000000,1.5,1.56,1.46,1.51,35775,0
+RAVE.US,D,20221012,000000,1.54,1.54,1.5,1.5244,26494,0
+RAVE.US,D,20221013,000000,1.5299,1.58,1.5296,1.57,50091,0
+RAVE.US,D,20221014,000000,1.57,1.575,1.56,1.56,30290,0
+RAVE.US,D,20221017,000000,1.58,1.6,1.53,1.56,39115,0
+RAVE.US,D,20221018,000000,1.6,1.61,1.52,1.59,97147,0
+RAVE.US,D,20221019,000000,1.59,1.7,1.59,1.69,101528,0
+RAVE.US,D,20221020,000000,1.7,1.7797,1.69,1.765,174063,0
+RAVE.US,D,20221021,000000,1.79,1.79,1.7291,1.77,62448,0
+RAVE.US,D,20221024,000000,1.81,1.86,1.65,1.68,204928,0
+RAVE.US,D,20221025,000000,1.7,1.7125,1.63,1.67,104468,0
+RAVE.US,D,20221026,000000,1.7,1.84,1.67,1.8,108489,0
+RAVE.US,D,20221027,000000,1.79,1.92,1.7891,1.85,192850,0
+RAVE.US,D,20221028,000000,1.82,1.9,1.7901,1.89,82529,0
+RAVE.US,D,20221031,000000,1.9,1.97,1.895,1.96,129220,0
+RAVE.US,D,20221101,000000,1.99,2.17,1.9879,2.16,343142,0
+RAVE.US,D,20221102,000000,2.16,2.28,1.9,1.97,385681,0
+RAVE.US,D,20221103,000000,2.02,2.05,1.54,1.72,554035,0
+RAVE.US,D,20221104,000000,1.71,1.92,1.3103,1.32,395813,0
+RAVE.US,D,20221107,000000,1.3,1.38,1.2,1.35,178287,0
+RAVE.US,D,20221108,000000,1.32,1.53,1.31,1.52,188766,0
+RAVE.US,D,20221109,000000,1.48,1.6499,1.4701,1.55,138262,0
+RAVE.US,D,20221110,000000,1.57,1.65,1.5,1.54,188343,0
+RAVE.US,D,20221111,000000,1.54,1.5999,1.5,1.52,50988,0
+RAVE.US,D,20221114,000000,1.48,1.5,1.4244,1.465,67638,0
+RAVE.US,D,20221115,000000,1.44,1.52,1.42,1.5,55920,0
+RAVE.US,D,20221116,000000,1.52,1.52,1.45,1.51,36952,0
+RAVE.US,D,20221117,000000,1.5,1.6,1.5,1.53,108353,0
+RAVE.US,D,20221118,000000,1.55,1.58,1.52,1.55,54686,0
+RAVE.US,D,20221121,000000,1.53,1.53,1.4801,1.49,70956,0
+RAVE.US,D,20221122,000000,1.5,1.54,1.46,1.53,100349,0
+RAVE.US,D,20221123,000000,1.54,1.64,1.53,1.62,64848,0
+RAVE.US,D,20221125,000000,1.65,1.65,1.59,1.62,29042,0
+RAVE.US,D,20221128,000000,1.64,1.7,1.63,1.64,108291,0
+RAVE.US,D,20221129,000000,1.63,1.69,1.622,1.69,43481,0
+RAVE.US,D,20221130,000000,1.69,1.79,1.6159,1.79,61943,0
+RAVE.US,D,20221201,000000,1.8,1.8,1.67,1.73,47385,0
+RAVE.US,D,20221202,000000,1.74,1.75,1.66,1.6973,27690,0
+RAVE.US,D,20221205,000000,1.67,1.68,1.62,1.63,43796,0
+RAVE.US,D,20221206,000000,1.61,1.65,1.565,1.63,41206,0
+RAVE.US,D,20221207,000000,1.6,1.65,1.56,1.61,31467,0
+RAVE.US,D,20221208,000000,1.6,1.65,1.48,1.59,80990,0
+RAVE.US,D,20221209,000000,1.61,1.61,1.52,1.6,30576,0
+RAVE.US,D,20221212,000000,1.56,1.6,1.53,1.57,71056,0
+RAVE.US,D,20221213,000000,1.57,1.64,1.5301,1.59,56717,0
+RAVE.US,D,20221214,000000,1.5827,1.61,1.57,1.58,61658,0
+RAVE.US,D,20221215,000000,1.56,1.61,1.5353,1.59,49568,0
+RAVE.US,D,20221216,000000,1.55,1.59,1.52,1.59,69854,0
+RAVE.US,D,20221219,000000,1.54,1.6,1.421,1.45,94210,0
+RAVE.US,D,20221220,000000,1.42,1.54,1.38,1.38,35506,0
+RAVE.US,D,20221221,000000,1.36,1.5011,1.36,1.47,14982,0
+RAVE.US,D,20221222,000000,1.49,1.5223,1.35,1.41,91424,0
+RAVE.US,D,20221223,000000,1.43,1.43,1.3645,1.4,30234,0
+RAVE.US,D,20221227,000000,1.39,1.5999,1.3501,1.48,140194,0
+RAVE.US,D,20221228,000000,1.46,1.58,1.46,1.52,29631,0
+RAVE.US,D,20221229,000000,1.56,1.57,1.52,1.52,21680,0
+RAVE.US,D,20221230,000000,1.49,1.58,1.49,1.58,42041,0
+RAVE.US,D,20230103,000000,1.56,1.57,1.52,1.54,30206,0
+RAVE.US,D,20230104,000000,1.53,1.6,1.53,1.56,48034,0
+RAVE.US,D,20230105,000000,1.5401,1.5572,1.47,1.55,73263,0
+RAVE.US,D,20230106,000000,1.5,1.66,1.5,1.65,109776,0
+RAVE.US,D,20230109,000000,1.64,1.75,1.58,1.72,123572,0
+RAVE.US,D,20230110,000000,1.73,1.99,1.72,1.96,321869,0
+RAVE.US,D,20230111,000000,1.93,1.9499,1.82,1.85,102002,0
+RAVE.US,D,20230112,000000,1.92,1.92,1.84,1.85,35871,0
+RAVE.US,D,20230113,000000,1.83,1.93,1.81,1.87,38520,0
+RAVE.US,D,20230117,000000,1.88,1.93,1.83,1.85,24606,0
+RAVE.US,D,20230118,000000,1.83,1.8315,1.61,1.66,117868,0
+RAVE.US,D,20230119,000000,1.62,1.66,1.58,1.6001,82947,0
+RAVE.US,D,20230120,000000,1.6333,1.6667,1.57,1.63,51049,0
+RAVE.US,D,20230123,000000,1.6,1.72,1.6,1.7,71589,0
+RAVE.US,D,20230124,000000,1.72,1.72,1.6301,1.65,48473,0
+RAVE.US,D,20230125,000000,1.68,1.72,1.65,1.72,23398,0
+RAVE.US,D,20230126,000000,1.72,1.72,1.68,1.7,25427,0
+RAVE.US,D,20230127,000000,1.72,1.72,1.65,1.68,32334,0
+RAVE.US,D,20230130,000000,1.68,1.7074,1.67,1.68,29308,0
+RAVE.US,D,20230131,000000,1.68,1.8,1.68,1.79,46258,0
+RAVE.US,D,20230201,000000,1.76,1.7999,1.69,1.75,31518,0
+RAVE.US,D,20230202,000000,1.79,1.79,1.52,1.6,215042,0
+RAVE.US,D,20230203,000000,1.62,1.69,1.62,1.64,31843,0
+RAVE.US,D,20230206,000000,1.61,1.6302,1.58,1.63,54534,0
+RAVE.US,D,20230207,000000,1.63,1.6438,1.57,1.57,31855,0
+RAVE.US,D,20230208,000000,1.55,1.5999,1.5235,1.58,39659,0
+RAVE.US,D,20230209,000000,1.61,1.61,1.55,1.57,11733,0
+RAVE.US,D,20230210,000000,1.54,1.58,1.54,1.57,18146,0
+RAVE.US,D,20230213,000000,1.58,1.6,1.54,1.54,24436,0
+RAVE.US,D,20230214,000000,1.565,1.57,1.55,1.57,17376,0
+RAVE.US,D,20230215,000000,1.55,1.59,1.55,1.59,25136,0
+RAVE.US,D,20230216,000000,1.55,1.6,1.55,1.57,17571,0
+RAVE.US,D,20230217,000000,1.57,1.6,1.57,1.59,20453,0
+RAVE.US,D,20230221,000000,1.57,1.63,1.57,1.59,35645,0
+RAVE.US,D,20230222,000000,1.58,1.63,1.58,1.6,12093,0
+RAVE.US,D,20230223,000000,1.6237,1.63,1.57,1.59,46022,0
+RAVE.US,D,20230224,000000,1.595,1.62,1.5781,1.61,35883,0
+RAVE.US,D,20230227,000000,1.62,1.6299,1.59,1.595,31605,0
+RAVE.US,D,20230228,000000,1.6,1.64,1.592,1.61,87893,0
+RAVE.US,D,20230301,000000,1.64,1.64,1.59,1.59,51876,0
+RAVE.US,D,20230302,000000,1.57,1.59,1.56,1.58,23191,0
+RAVE.US,D,20230303,000000,1.56,1.6,1.56,1.6,16764,0
+RAVE.US,D,20230306,000000,1.63,1.63,1.56,1.57,24707,0
+RAVE.US,D,20230307,000000,1.5798,1.58,1.52,1.53,31083,0
+RAVE.US,D,20230308,000000,1.53,1.5666,1.5,1.5,50367,0
+RAVE.US,D,20230309,000000,1.57,1.58,1.5,1.5,66028,0
+RAVE.US,D,20230310,000000,1.5,1.525,1.45,1.45,45413,0
+RAVE.US,D,20230313,000000,1.41,1.49,1.36,1.45,38352,0
+RAVE.US,D,20230314,000000,1.468,1.54,1.42,1.47,22550,0
+RAVE.US,D,20230315,000000,1.44,1.47,1.42,1.42,30975,0
+RAVE.US,D,20230316,000000,1.4399,1.45,1.4162,1.45,37146,0
+RAVE.US,D,20230317,000000,1.44,1.52,1.44,1.52,31022,0
+RAVE.US,D,20230320,000000,1.49,1.55,1.4425,1.45,26728,0
+RAVE.US,D,20230321,000000,1.5492,1.5492,1.45,1.45,13046,0
+RAVE.US,D,20230322,000000,1.45,1.4947,1.45,1.4599,7065,0
+RAVE.US,D,20230323,000000,1.45,1.47,1.44,1.4463,20832,0
+RAVE.US,D,20230324,000000,1.45,1.45,1.43,1.44,9399,0
+RAVE.US,D,20230327,000000,1.44,1.48,1.43,1.4658,13682,0
+RAVE.US,D,20230328,000000,1.48,1.4877,1.44,1.46,9327,0
+RAVE.US,D,20230329,000000,1.45,1.5,1.42,1.44,47007,0
+RAVE.US,D,20230330,000000,1.42,1.4629,1.42,1.43,14480,0
+RAVE.US,D,20230331,000000,1.42,1.49,1.42,1.44,26265,0
+RAVE.US,D,20230403,000000,1.4624,1.47,1.445,1.47,10244,0
+RAVE.US,D,20230404,000000,1.5,1.5,1.42,1.42,37734,0
+RAVE.US,D,20230405,000000,1.43,1.44,1.4,1.41,27170,0
+RAVE.US,D,20230406,000000,1.38,1.4584,1.38,1.4,8767,0
+RAVE.US,D,20230410,000000,1.43,1.43,1.38,1.41,15713,0
+RAVE.US,D,20230411,000000,1.4001,1.4198,1.37,1.39,24522,0
+RAVE.US,D,20230412,000000,1.37,1.385,1.31,1.37,78783,0
+RAVE.US,D,20230413,000000,1.31,1.38,1.31,1.34,63855,0
+RAVE.US,D,20230414,000000,1.32,1.35,1.31,1.35,64233,0
+RAVE.US,D,20230417,000000,1.43,1.52,1.3999,1.51,227337,0
+RAVE.US,D,20230418,000000,1.53,1.53,1.5152,1.52,39133,0
+RAVE.US,D,20230419,000000,1.52,1.53,1.5025,1.52,24348,0
+RAVE.US,D,20230420,000000,1.5,1.53,1.5,1.52,28285,0
+RAVE.US,D,20230421,000000,1.52,1.52,1.4826,1.5,17782,0
+RAVE.US,D,20230424,000000,1.52,1.57,1.48,1.52,93734,0
+RAVE.US,D,20230425,000000,1.51,1.52,1.49,1.515,15802,0
+RAVE.US,D,20230426,000000,1.5,1.5599,1.48,1.495,47116,0
+RAVE.US,D,20230427,000000,1.52,1.5461,1.5,1.54,18057,0
+RAVE.US,D,20230428,000000,1.56,1.56,1.51,1.53,22569,0
+RAVE.US,D,20230501,000000,1.51,1.6,1.5,1.56,68257,0
+RAVE.US,D,20230502,000000,1.5401,1.58,1.54,1.58,11366,0
+RAVE.US,D,20230503,000000,1.55,1.58,1.5407,1.55,21448,0
+RAVE.US,D,20230504,000000,1.53,1.5499,1.53,1.53,9961,0
+RAVE.US,D,20230505,000000,1.53,1.56,1.5,1.5599,23673,0
+RAVE.US,D,20230508,000000,1.54,1.57,1.5,1.5,13957,0
+RAVE.US,D,20230509,000000,1.5,1.6,1.5,1.6,49896,0
+RAVE.US,D,20230510,000000,1.6199,1.62,1.57,1.61,34750,0
+RAVE.US,D,20230511,000000,1.6199,1.69,1.6,1.68,31275,0
+RAVE.US,D,20230512,000000,1.7,1.772,1.66,1.76,85339,0
+RAVE.US,D,20230515,000000,1.75,1.75,1.7,1.73,54029,0
+RAVE.US,D,20230516,000000,1.78,1.78,1.66,1.66,22154,0
+RAVE.US,D,20230517,000000,1.71,1.71,1.67,1.71,21884,0
+RAVE.US,D,20230518,000000,1.69,1.75,1.681,1.7001,36917,0
+RAVE.US,D,20230519,000000,1.71,1.71,1.68,1.69,8452,0
+RAVE.US,D,20230522,000000,1.682,1.695,1.61,1.68,28853,0
+RAVE.US,D,20230523,000000,1.7,1.7,1.66,1.7,13313,0
+RAVE.US,D,20230524,000000,1.7,1.7,1.67,1.6986,20897,0
+RAVE.US,D,20230525,000000,1.7,1.7,1.62,1.69,18680,0
+RAVE.US,D,20230526,000000,1.7,1.72,1.6301,1.715,35774,0
+RAVE.US,D,20230530,000000,1.72,1.75,1.675,1.75,15981,0
+RAVE.US,D,20230531,000000,1.72,1.741,1.68,1.71,13478,0
+RAVE.US,D,20230601,000000,1.69,1.75,1.68,1.69,44546,0
+RAVE.US,D,20230602,000000,1.69,1.7286,1.67,1.71,45230,0
+RAVE.US,D,20230605,000000,1.75,1.836,1.71,1.8,129134,0
+RAVE.US,D,20230606,000000,1.84,1.8699,1.813,1.84,50298,0
+RAVE.US,D,20230607,000000,1.8374,1.89,1.8374,1.87,73285,0
+RAVE.US,D,20230608,000000,1.88,1.917,1.87,1.9,47139,0
+RAVE.US,D,20230609,000000,1.9,1.9,1.8,1.82,91428,0
+RAVE.US,D,20230612,000000,1.81,1.87,1.7,1.76,107344,0
+RAVE.US,D,20230613,000000,1.74,1.81,1.7101,1.77,38793,0
+RAVE.US,D,20230614,000000,1.8,1.8,1.7007,1.71,44086,0
+RAVE.US,D,20230615,000000,1.7008,1.82,1.7008,1.8,72205,0
+RAVE.US,D,20230616,000000,1.76,1.809,1.7506,1.8,46038,0
+RAVE.US,D,20230620,000000,1.78,1.84,1.78,1.81,16614,0
+RAVE.US,D,20230621,000000,1.83,1.84,1.81,1.84,11083,0
+RAVE.US,D,20230622,000000,1.8,1.82,1.79,1.81,16392,0
+RAVE.US,D,20230623,000000,1.81,1.8852,1.81,1.88,42990,0
+RAVE.US,D,20230626,000000,1.87,1.9,1.78,1.8701,38073,0
+RAVE.US,D,20230627,000000,1.87,1.99,1.8501,1.9731,88026,0
+RAVE.US,D,20230628,000000,1.97,2.04,1.94,2.035,102596,0
+RAVE.US,D,20230629,000000,2.05,2.05,2,2.04,59627,0
+RAVE.US,D,20230630,000000,2.03,2.04,1.97,2.02,41373,0
+RAVE.US,D,20230703,000000,1.97,2.04,1.97,2.04,41324,0
+RAVE.US,D,20230705,000000,2.01,2.04,1.98,2.01,33315,0
+RAVE.US,D,20230706,000000,1.9701,2.0199,1.95,1.96,22244,0
+RAVE.US,D,20230707,000000,1.94,2.03,1.93,2.01,55942,0
+RAVE.US,D,20230710,000000,1.99,2.08,1.95,2.06,44505,0
+RAVE.US,D,20230711,000000,2.08,2.09,2.06,2.08,24722,0
+RAVE.US,D,20230712,000000,2.1,2.14,2.06,2.06,54304,0
+RAVE.US,D,20230713,000000,2.09,2.15,2.02,2.07,44739,0
+RAVE.US,D,20230714,000000,2.07,2.07,1.98,2,54742,0
+RAVE.US,D,20230717,000000,2,2.0858,2,2.0399,31418,0
+RAVE.US,D,20230718,000000,2.05,2.1351,2.0468,2.11,126264,0
+RAVE.US,D,20230719,000000,2.1,2.12,2.032,2.05,28569,0
+RAVE.US,D,20230720,000000,2.0397,2.084,2.035,2.05,7415,0
+RAVE.US,D,20230721,000000,2.04,2.0899,2,2.03,27108,0
+RAVE.US,D,20230724,000000,2,2.11,2,2.1,52044,0
+RAVE.US,D,20230725,000000,2.1,2.23,2.08,2.23,89412,0
+RAVE.US,D,20230726,000000,2.25,2.33,2.24,2.3,83129,0
+RAVE.US,D,20230727,000000,2.27,2.32,2.14,2.25,213844,0
+RAVE.US,D,20230728,000000,2.24,2.27,2.15,2.22,89142,0
+RAVE.US,D,20230731,000000,2.21,2.24,2.1751,2.18,47260,0
+RAVE.US,D,20230801,000000,2.21,2.21,2.1818,2.21,19018,0
+RAVE.US,D,20230802,000000,2.2,2.21,2.15,2.21,40328,0
+RAVE.US,D,20230803,000000,2.18,2.199,2.1501,2.16,24162,0
+RAVE.US,D,20230804,000000,2.16,2.16,2.08,2.14,27982,0
+RAVE.US,D,20230807,000000,2.11,2.28,2.07,2.28,159946,0
+RAVE.US,D,20230808,000000,2.28,2.3492,2.191,2.28,96441,0
+RAVE.US,D,20230809,000000,2.31,2.31,2.26,2.27,23387,0
+RAVE.US,D,20230810,000000,2.26,2.27,2.165,2.22,60635,0
+RAVE.US,D,20230811,000000,2.2,2.21,2.14,2.18,31625,0
+RAVE.US,D,20230814,000000,2.16,2.174,2.135,2.15,9960,0
+RAVE.US,D,20230815,000000,2.14,2.14,2.05,2.06,28925,0
+RAVE.US,D,20230816,000000,2.05,2.1171,2.05,2.1,16953,0
+RAVE.US,D,20230817,000000,2.11,2.15,2.0602,2.11,20880,0
+RAVE.US,D,20230818,000000,2.03,2.14,1.96,2.12,79638,0
+RAVE.US,D,20230821,000000,2.15,2.15,1.947,2.06,130751,0
+RAVE.US,D,20230822,000000,2.04,2.16,1.9816,2.04,117542,0
+RAVE.US,D,20230823,000000,2.02,2.1,1.995,2.08,31546,0
+RAVE.US,D,20230824,000000,2.07,2.13,1.96,2.01,79099,0
+RAVE.US,D,20230825,000000,2.03,2.0894,1.95,2.02,28186,0
+RAVE.US,D,20230828,000000,2,2.0499,1.9777,2.02,14248,0
+RAVE.US,D,20230829,000000,2.05,2.08,1.995,2.08,32396,0
+RAVE.US,D,20230830,000000,2.1,2.1,2.0477,2.05,22484,0
+RAVE.US,D,20230831,000000,2.041,2.12,2.015,2.1,19014,0
+RAVE.US,D,20230901,000000,2.11,2.19,2.08,2.14,28926,0
+RAVE.US,D,20230905,000000,2.18,2.18,2.04,2.08,17654,0
+RAVE.US,D,20230906,000000,2.08,2.08,2.02,2.02,9139,0
+RAVE.US,D,20230907,000000,2.035,2.0896,2.01,2.0429,14497,0
+RAVE.US,D,20230908,000000,2.07,2.09,2,2.05,71348,0
+RAVE.US,D,20230911,000000,2.01,2.01,1.93,1.94,61798,0
+RAVE.US,D,20230912,000000,1.94,1.9899,1.77,1.8,175686,0
+RAVE.US,D,20230913,000000,1.87,1.8886,1.81,1.81,58152,0
+RAVE.US,D,20230914,000000,1.81,1.9099,1.8,1.85,37691,0
+RAVE.US,D,20230915,000000,1.82,1.8914,1.67,1.67,184856,0
+RAVE.US,D,20230918,000000,1.67,1.74,1.622,1.69,116625,0
+RAVE.US,D,20230919,000000,1.7,1.76,1.6698,1.7,70182,0
+RAVE.US,D,20230920,000000,1.67,1.74,1.65,1.66,36619,0
+RAVE.US,D,20230921,000000,1.67,1.85,1.64,1.83,98789,0
+RAVE.US,D,20230922,000000,1.85,1.96,1.84,1.955,111971,0
+RAVE.US,D,20230925,000000,2.08,2.2,1.9999,2.17,120338,0
+RAVE.US,D,20230926,000000,2.17,2.19,2.05,2.17,58524,0
+RAVE.US,D,20230927,000000,2.2,2.22,2.14,2.21,68120,0
+RAVE.US,D,20230928,000000,2.22,2.2499,2.1501,2.22,50054,0
+RAVE.US,D,20230929,000000,2.23,2.4,2.1849,2.37,105632,0
+RAVE.US,D,20231002,000000,2.35,2.3701,2.21,2.28,56543,0
+RAVE.US,D,20231003,000000,2.23,2.25,2.2,2.22,61218,0
+RAVE.US,D,20231004,000000,2.22,2.3,2.22,2.27,14760,0
+RAVE.US,D,20231005,000000,2.29,2.2989,2.17,2.17,30701,0
+RAVE.US,D,20231006,000000,2.245,2.245,2.11,2.11,28476,0
+RAVE.US,D,20231009,000000,2.24,2.2484,2.0583,2.22,26873,0
+RAVE.US,D,20231010,000000,2.25,2.28,2.195,2.24,19915,0
+RAVE.US,D,20231011,000000,2.25,2.27,2.21,2.23,6605,0
+RAVE.US,D,20231012,000000,2.24,2.24,2.025,2.07,66267,0
+RAVE.US,D,20231013,000000,2.2,2.2456,1.9421,1.99,110837,0
+RAVE.US,D,20231016,000000,1.98,2.12,1.93,2.01,78009,0
+RAVE.US,D,20231017,000000,2.06,2.1499,2.02,2.12,25960,0
+RAVE.US,D,20231018,000000,2.16,2.2,2.13,2.19,50671,0
+RAVE.US,D,20231019,000000,2.2,2.23,2.09,2.13,43448,0
+RAVE.US,D,20231020,000000,2.12,2.17,2.07,2.12,14692,0
+RAVE.US,D,20231023,000000,2.12,2.2,2.08,2.17,55744,0
+RAVE.US,D,20231024,000000,2.145,2.24,2.1117,2.24,18816,0
+RAVE.US,D,20231025,000000,2.25,2.25,2.1547,2.24,45738,0
+RAVE.US,D,20231026,000000,2.21,2.21,2.145,2.2,12661,0
+RAVE.US,D,20231027,000000,2.18,2.22,2.1555,2.16,7942,0
+RAVE.US,D,20231030,000000,2.1,2.3,2.09,2.28,33237,0
+RAVE.US,D,20231031,000000,2.225,2.25,2.13,2.25,25512,0
+RAVE.US,D,20231101,000000,2.25,2.28,2.16,2.24,11311,0
+RAVE.US,D,20231102,000000,2.17,2.3,2.13,2.2817,25913,0
+RAVE.US,D,20231103,000000,2.29,2.325,2.171,2.32,87946,0
+RAVE.US,D,20231106,000000,2.29,2.35,2.215,2.35,80539,0
+RAVE.US,D,20231107,000000,2.35,2.53,2.35,2.47,44167,0
+RAVE.US,D,20231108,000000,2.49,2.49,2.35,2.44,39876,0
+RAVE.US,D,20231109,000000,2.38,2.42,2.32,2.32,42360,0
+RAVE.US,D,20231110,000000,2.2,2.5,2.2,2.5,33543,0
+RAVE.US,D,20231113,000000,2.5,2.55,2.42,2.55,34002,0
+RAVE.US,D,20231114,000000,2.55,2.6,2.36,2.59,57016,0
+RAVE.US,D,20231115,000000,2.56,2.6342,2.5169,2.57,70463,0
+RAVE.US,D,20231116,000000,2.64,2.64,2.52,2.56,7190,0
+RAVE.US,D,20231117,000000,2.56,2.64,2.5,2.5,29164,0
+RAVE.US,D,20231120,000000,2.59,2.59,2.3801,2.49,33795,0
+RAVE.US,D,20231121,000000,2.4813,2.51,2.42,2.42,8856,0
+RAVE.US,D,20231122,000000,2.42,2.46,2.4,2.44,17385,0
+RAVE.US,D,20231124,000000,2.45,2.46,2.3961,2.45,8797,0
+RAVE.US,D,20231127,000000,2.47,2.47,2.4,2.43,13902,0
+RAVE.US,D,20231128,000000,2.46,2.46,2.3101,2.35,53655,0
+RAVE.US,D,20231129,000000,2.33,2.3499,2.31,2.33,30634,0
+RAVE.US,D,20231130,000000,2.3224,2.3224,2.2197,2.28,48810,0
+RAVE.US,D,20231201,000000,2.2,2.3137,2.2,2.25,36120,0
+RAVE.US,D,20231204,000000,2.22,2.3,2.22,2.29,26471,0
+RAVE.US,D,20231205,000000,2.27,2.27,2.2464,2.265,8588,0
+RAVE.US,D,20231206,000000,2.27,2.3,2.2489,2.26,13527,0
+RAVE.US,D,20231207,000000,2.23,2.2599,2.21,2.21,13776,0
+RAVE.US,D,20231208,000000,2.2,2.2298,2.18,2.2,31854,0
+RAVE.US,D,20231211,000000,2.18,2.18,2.14,2.14,34383,0
+RAVE.US,D,20231212,000000,2.14,2.1424,2.07,2.07,17082,0
+RAVE.US,D,20231213,000000,2.07,2.38,2.07,2.34,95156,0
+RAVE.US,D,20231214,000000,2.32,2.4,2.25,2.375,29507,0
+RAVE.US,D,20231215,000000,2.35,2.3899,2.05,2.05,101686,0
+RAVE.US,D,20231218,000000,2.12,2.27,2.12,2.25,41275,0
+RAVE.US,D,20231219,000000,2.19,2.375,2.16,2.26,36907,0
+RAVE.US,D,20231220,000000,2.23,2.2573,2.15,2.2,25632,0
+RAVE.US,D,20231221,000000,2.24,2.26,2.17,2.17,7797,0
+RAVE.US,D,20231222,000000,2.12,2.26,2.12,2.26,13013,0
+RAVE.US,D,20231226,000000,2.22,2.29,2.1701,2.21,30673,0
+RAVE.US,D,20231227,000000,2.23,2.3099,2.22,2.27,13406,0
+RAVE.US,D,20231228,000000,2.3378,2.34,2.18,2.2,60222,0
+RAVE.US,D,20231229,000000,2.2327,2.2327,2.19,2.23,7742,0
+RAVE.US,D,20240102,000000,2.17,2.19,2.14,2.17,22208,0
+RAVE.US,D,20240103,000000,2.1061,2.25,2.1061,2.18,28234,0
+RAVE.US,D,20240104,000000,2.14,2.1905,2.1076,2.14,6762,0
+RAVE.US,D,20240105,000000,2.161,2.161,2.02,2.03,39364,0
+RAVE.US,D,20240108,000000,2.02,2.1939,2.02,2.19,34756,0
+RAVE.US,D,20240109,000000,2.2,2.2,2.07,2.14,15109,0
+RAVE.US,D,20240110,000000,2.126,2.2,2.12,2.18,23480,0
+RAVE.US,D,20240111,000000,2.18,2.21,2.14,2.21,26749,0
+RAVE.US,D,20240112,000000,2.1256,2.161,2.11,2.11,26692,0
+RAVE.US,D,20240116,000000,2.11,2.141,2.02,2.08,31742,0
+RAVE.US,D,20240117,000000,2.055,2.0801,2,2.01,51903,0
+RAVE.US,D,20240118,000000,2.01,2.06,1.88,1.89,51277,0
+RAVE.US,D,20240119,000000,1.89,2.0399,1.82,2.01,84269,0
+RAVE.US,D,20240122,000000,2.04,2.09,2.03,2.04,22821,0
+RAVE.US,D,20240123,000000,2.06,2.1216,2.04,2.05,21967,0
+RAVE.US,D,20240124,000000,2.03,2.09,2,2.08,54168,0
+RAVE.US,D,20240125,000000,2.02,2.0816,2.02,2.07,43500,0
+RAVE.US,D,20240126,000000,2.11,2.11,2.02,2.035,16517,0
+RAVE.US,D,20240129,000000,2.01,2.036,1.93,1.935,129823,0
+RAVE.US,D,20240130,000000,1.91,2.0182,1.905,1.98,116160,0
+RAVE.US,D,20240131,000000,1.9584,1.98,1.9,1.9,62394,0
+RAVE.US,D,20240201,000000,1.91,1.95,1.88,1.95,35193,0
+RAVE.US,D,20240202,000000,1.94,2.0206,1.94,1.98,54915,0
+RAVE.US,D,20240205,000000,1.95,1.98,1.9301,1.94,9233,0
+RAVE.US,D,20240206,000000,1.94,1.94,1.9,1.9,35316,0
+RAVE.US,D,20240207,000000,1.88,1.92,1.835,1.84,48644,0
+RAVE.US,D,20240208,000000,1.82,1.84,1.81,1.83,13068,0
+RAVE.US,D,20240209,000000,1.81,1.92,1.81,1.9,21380,0
+RAVE.US,D,20240212,000000,1.9,1.9,1.84,1.87,14084,0
+RAVE.US,D,20240213,000000,1.8812,1.8964,1.822,1.87,50117,0
+RAVE.US,D,20240214,000000,1.86,1.9,1.812,1.88,36054,0
+RAVE.US,D,20240215,000000,1.86,1.92,1.86,1.92,8351,0
+RAVE.US,D,20240216,000000,1.91,1.91,1.85,1.9,30211,0
+RAVE.US,D,20240220,000000,1.8897,1.92,1.85,1.92,21548,0
+RAVE.US,D,20240221,000000,1.89,1.91,1.85,1.91,29257,0
+RAVE.US,D,20240222,000000,1.91,1.94,1.8501,1.87,34806,0
+RAVE.US,D,20240223,000000,1.9082,1.91,1.85,1.89,25885,0
+RAVE.US,D,20240226,000000,1.87,1.8969,1.84,1.88,35943,0
+RAVE.US,D,20240227,000000,1.84,1.91,1.84,1.91,26106,0
+RAVE.US,D,20240228,000000,1.91,1.91,1.85,1.85,20438,0
+RAVE.US,D,20240229,000000,1.85,1.9,1.85,1.86,28722,0
+RAVE.US,D,20240301,000000,1.8882,1.89,1.82,1.82,15010,0
+RAVE.US,D,20240304,000000,1.83,1.86,1.7499,1.75,44565,0
+RAVE.US,D,20240305,000000,1.76,1.83,1.72,1.83,39716,0
+RAVE.US,D,20240306,000000,1.82,1.91,1.8,1.89,36190,0
+RAVE.US,D,20240307,000000,1.91,1.91,1.81,1.82,49375,0
+RAVE.US,D,20240308,000000,1.8,1.8745,1.79,1.79,19520,0
+RAVE.US,D,20240311,000000,1.78,1.79,1.64,1.75,70681,0
+RAVE.US,D,20240312,000000,1.71,1.75,1.71,1.73,33930,0
+RAVE.US,D,20240313,000000,1.7,1.7934,1.69,1.75,27037,0
+RAVE.US,D,20240314,000000,1.72,1.7952,1.7102,1.77,31142,0
+RAVE.US,D,20240315,000000,1.73,1.8,1.71,1.77,42973,0
+RAVE.US,D,20240318,000000,1.8,1.91,1.8,1.885,28138,0
+RAVE.US,D,20240319,000000,1.89,1.99,1.89,1.9,40247,0
+RAVE.US,D,20240320,000000,1.92,1.95,1.91,1.95,28653,0
+RAVE.US,D,20240321,000000,1.95,2.02,1.95,1.97,46079,0
+RAVE.US,D,20240322,000000,2.01,2.02,1.97,1.98,20953,0
+RAVE.US,D,20240325,000000,1.99,2.02,1.9112,2.02,63082,0
+RAVE.US,D,20240326,000000,2.09,2.09,2.0108,2.09,45249,0
+RAVE.US,D,20240327,000000,1.98,2.239,1.98,2.23,96365,0
+RAVE.US,D,20240328,000000,2.24,2.33,2.15,2.19,33773,0
+RAVE.US,D,20240401,000000,2.22,2.22,2.08,2.09,46050,0
+RAVE.US,D,20240402,000000,2.08,2.1499,2.08,2.11,27332,0
+RAVE.US,D,20240403,000000,2.11,2.19,2.11,2.135,20007,0
+RAVE.US,D,20240404,000000,2.2,2.2,2.0628,2.13,48533,0
+RAVE.US,D,20240405,000000,2.13,2.19,2.12,2.18,15354,0
+RAVE.US,D,20240408,000000,2.2,2.215,2.1761,2.21,8081,0
+RAVE.US,D,20240409,000000,2.21,2.22,2.16,2.18,6190,0
+RAVE.US,D,20240410,000000,2.17,2.2,2.1277,2.16,7274,0
+RAVE.US,D,20240411,000000,2.2,2.2,2.12,2.13,8467,0
+RAVE.US,D,20240412,000000,2.18,2.19,2.08,2.14,13136,0
+RAVE.US,D,20240415,000000,2.09,2.175,2.05,2.06,23132,0
+RAVE.US,D,20240416,000000,2.1,2.14,2.054,2.13,9734,0
+RAVE.US,D,20240417,000000,2.12,2.13,1.9805,2.055,41332,0
+RAVE.US,D,20240418,000000,2.04,2.11,2,2.06,26767,0
+RAVE.US,D,20240419,000000,2.08,2.12,2.0201,2.07,10330,0
+RAVE.US,D,20240422,000000,2.12,2.12,2.02,2.07,45419,0
+RAVE.US,D,20240423,000000,2.07,2.14,2.005,2.12,52191,0
+RAVE.US,D,20240424,000000,2.135,2.15,2.03,2.1,24646,0
+RAVE.US,D,20240425,000000,2.1,2.13,2.05,2.1,5652,0
+RAVE.US,D,20240426,000000,2.085,2.0996,2.05,2.0996,10266,0
+RAVE.US,D,20240429,000000,2.11,2.14,2.0225,2.07,12748,0
+RAVE.US,D,20240430,000000,2.07,2.1,1.9597,2.0452,20850,0
+RAVE.US,D,20240501,000000,2.06,2.06,1.96,2.01,29174,0
+RAVE.US,D,20240502,000000,2.2,2.2,2.05,2.08,13933,0
+RAVE.US,D,20240503,000000,2.09,2.09,1.95,1.97,33289,0
+RAVE.US,D,20240506,000000,2.06,2.06,1.825,1.85,57108,0
+RAVE.US,D,20240507,000000,1.87,1.9558,1.82,1.82,14558,0
+RAVE.US,D,20240508,000000,1.84,1.8489,1.8001,1.83,18284,0
+RAVE.US,D,20240509,000000,1.86,1.87,1.8301,1.85,12274,0
+RAVE.US,D,20240510,000000,1.8096,1.86,1.7801,1.85,23359,0
+RAVE.US,D,20240513,000000,1.8,1.89,1.8,1.89,17559,0
+RAVE.US,D,20240514,000000,1.9,1.95,1.835,1.88,14604,0
+RAVE.US,D,20240515,000000,1.91,1.97,1.8454,1.94,8344,0
+RAVE.US,D,20240516,000000,1.95,1.985,1.94,1.97,17851,0
+RAVE.US,D,20240517,000000,1.86,1.96,1.86,1.93,4540,0
+RAVE.US,D,20240520,000000,1.93,1.96,1.9,1.92,6643,0
+RAVE.US,D,20240521,000000,1.92,1.94,1.84,1.91,14727,0
+RAVE.US,D,20240522,000000,1.95,2,1.87,1.95,8878,0
+RAVE.US,D,20240523,000000,1.96,1.96,1.88,1.95,11403,0
+RAVE.US,D,20240524,000000,1.96,2,1.85,1.91,20132,0
+RAVE.US,D,20240528,000000,1.99,1.9999,1.9,1.91,4881,0
+RAVE.US,D,20240529,000000,1.9049,1.95,1.83,1.87,22839,0
+RAVE.US,D,20240530,000000,1.88,1.93,1.85,1.88,10602,0
+RAVE.US,D,20240531,000000,1.86,1.94,1.86,1.88,11800,0
+RAVE.US,D,20240603,000000,1.88,1.935,1.87,1.91,12579,0
+RAVE.US,D,20240604,000000,1.91,1.93,1.84,1.89,32295,0
+RAVE.US,D,20240605,000000,1.86,1.9139,1.82,1.88,17810,0
+RAVE.US,D,20240606,000000,1.9,1.93,1.82,1.87,25502,0
+RAVE.US,D,20240607,000000,1.84,1.88,1.84,1.88,17601,0
+RAVE.US,D,20240610,000000,1.84,1.9199,1.8,1.83,18619,0
+RAVE.US,D,20240611,000000,1.85,1.85,1.81,1.83,5611,0
+RAVE.US,D,20240612,000000,1.83,1.85,1.78,1.84,33773,0
+RAVE.US,D,20240613,000000,1.86,1.93,1.82,1.88,15018,0
+RAVE.US,D,20240614,000000,1.85,1.89,1.82,1.88,20456,0
+RAVE.US,D,20240617,000000,1.84,1.8822,1.785,1.87,29308,0
+RAVE.US,D,20240618,000000,1.84,1.9,1.81,1.82,14225,0
+RAVE.US,D,20240620,000000,1.84,1.92,1.8,1.91,31197,0
+RAVE.US,D,20240621,000000,1.91,1.92,1.8401,1.92,40428,0
+RAVE.US,D,20240624,000000,1.89,1.92,1.81,1.91,23451,0
+RAVE.US,D,20240625,000000,1.97,2.12,1.89,2.02,88879,0
+RAVE.US,D,20240626,000000,2,2.08,2,2,12926,0
+RAVE.US,D,20240627,000000,2.02,2.105,1.89,2.04,74042,0
+RAVE.US,D,20240628,000000,2.09,2.09,1.9,1.98,20973,0
+RAVE.US,D,20240701,000000,1.97,1.97,1.825,1.86,40533,0
+RAVE.US,D,20240702,000000,1.88,1.88,1.81,1.86,26262,0
+RAVE.US,D,20240703,000000,1.84,1.89,1.8,1.83,19468,0
+RAVE.US,D,20240705,000000,1.88,1.89,1.796,1.85,9943,0
+RAVE.US,D,20240708,000000,1.84,1.9031,1.84,1.875,12092,0
+RAVE.US,D,20240709,000000,1.86,1.9,1.82,1.85,9569,0
+RAVE.US,D,20240710,000000,1.85,1.89,1.82,1.84,6000,0
+RAVE.US,D,20240711,000000,1.92,1.92,1.81,1.81,24794,0
+RAVE.US,D,20240712,000000,1.87,1.87,1.8,1.84,24845,0
+RAVE.US,D,20240715,000000,1.88,1.89,1.8117,1.86,13263,0
+RAVE.US,D,20240716,000000,1.87,1.89,1.855,1.865,8482,0
+RAVE.US,D,20240717,000000,1.88,1.92,1.88,1.895,10113,0
+RAVE.US,D,20240718,000000,1.9,1.9,1.87,1.88,6589,0
+RAVE.US,D,20240719,000000,1.9,1.95,1.87,1.88,11647,0
+RAVE.US,D,20240722,000000,1.9,1.91,1.83,1.88,13532,0
+RAVE.US,D,20240723,000000,1.91,1.91,1.85,1.875,17241,0
+RAVE.US,D,20240724,000000,1.9,1.9,1.86,1.88,18035,0
+RAVE.US,D,20240725,000000,1.9,1.9,1.84,1.87,24458,0
+RAVE.US,D,20240726,000000,1.88,1.9,1.8562,1.88,8551,0
+RAVE.US,D,20240729,000000,1.9,1.9,1.85,1.87,2312,0
+RAVE.US,D,20240730,000000,1.88,1.89,1.837,1.84,34778,0
+RAVE.US,D,20240731,000000,1.85,1.85,1.8301,1.8405,15477,0
+RAVE.US,D,20240801,000000,1.84,1.84,1.7901,1.83,16818,0
+RAVE.US,D,20240802,000000,1.83,1.83,1.78,1.78,15363,0
+RAVE.US,D,20240805,000000,1.78,1.85,1.78,1.82,12890,0
+RAVE.US,D,20240806,000000,1.81,1.81,1.7593,1.7699,23671,0
+RAVE.US,D,20240807,000000,1.79,1.79,1.77,1.775,2895,0
+RAVE.US,D,20240808,000000,1.77,1.81,1.75,1.81,17155,0
+RAVE.US,D,20240809,000000,1.83,1.83,1.76,1.785,5069,0
+RAVE.US,D,20240812,000000,1.77,1.79,1.75,1.77,7387,0
+RAVE.US,D,20240813,000000,1.8,1.8,1.77,1.77,3140,0
+RAVE.US,D,20240814,000000,1.7401,1.77,1.7401,1.75,1547,0
+RAVE.US,D,20240815,000000,1.79,1.8,1.76,1.78,8520,0
+RAVE.US,D,20240816,000000,1.8,1.81,1.7501,1.8,15357,0
+RAVE.US,D,20240819,000000,1.8,1.81,1.761,1.81,25075,0
+RAVE.US,D,20240820,000000,1.82,1.83,1.77,1.82,2420,0
+RAVE.US,D,20240821,000000,1.7601,1.83,1.76,1.815,8599,0
+RAVE.US,D,20240822,000000,1.8,1.82,1.76,1.79,9553,0
+RAVE.US,D,20240823,000000,1.77,1.81,1.7501,1.8,6461,0
+RAVE.US,D,20240826,000000,1.8,1.83,1.79,1.83,32021,0
+RAVE.US,D,20240827,000000,1.8173,1.835,1.8,1.835,10344,0
+RAVE.US,D,20240828,000000,1.8001,1.85,1.8001,1.8167,28052,0
+RAVE.US,D,20240829,000000,1.85,1.85,1.8,1.82,9393,0
+RAVE.US,D,20240830,000000,1.8095,1.83,1.8095,1.83,5994,0
+RAVE.US,D,20240903,000000,1.81,1.81,1.74,1.76,61045,0
+RAVE.US,D,20240904,000000,1.75,1.78,1.74,1.75,9309,0
+RAVE.US,D,20240905,000000,1.76,1.77,1.74,1.7692,10551,0
+RAVE.US,D,20240906,000000,1.78,1.78,1.7,1.72,12212,0
+RAVE.US,D,20240909,000000,1.73,1.8,1.71,1.78,37159,0
+RAVE.US,D,20240910,000000,1.8,1.8,1.7,1.7699,20991,0
+RAVE.US,D,20240911,000000,1.79,1.79,1.7201,1.77,13036,0
+RAVE.US,D,20240912,000000,1.8,1.8,1.72,1.72,19373,0
+RAVE.US,D,20240913,000000,1.75,1.78,1.715,1.78,39692,0
+RAVE.US,D,20240916,000000,1.7679,1.79,1.752,1.76,16131,0
+RAVE.US,D,20240917,000000,1.79,1.9599,1.755,1.79,55562,0
+RAVE.US,D,20240918,000000,1.83,1.84,1.77,1.77,28909,0
+RAVE.US,D,20240919,000000,1.8,1.8,1.76,1.78,13713,0
+RAVE.US,D,20240920,000000,1.79,1.8,1.71,1.79,74944,0
+RAVE.US,D,20240923,000000,1.775,1.8,1.76,1.76,10009,0
+RAVE.US,D,20240924,000000,1.75,1.8049,1.75,1.76,25818,0
+RAVE.US,D,20240925,000000,1.76,1.79,1.712,1.74,42695,0
+RAVE.US,D,20240926,000000,1.74,2.38,1.74,2.1,357587,0
+RAVE.US,D,20240927,000000,2.09,2.13,2.04,2.06,39985,0
+RAVE.US,D,20240930,000000,2.06,2.09,2,2.03,44501,0
+RAVE.US,D,20241001,000000,2.025,2.27,1.995,2.22,113401,0
+RAVE.US,D,20241002,000000,2.24,2.285,2.15,2.25,19214,0
+RAVE.US,D,20241003,000000,2.22,2.42,2.22,2.34,31113,0
+RAVE.US,D,20241004,000000,2.35,2.5,2.29,2.495,99250,0
+RAVE.US,D,20241007,000000,2.5,2.513,2.4,2.48,51086,0
+RAVE.US,D,20241008,000000,2.5,2.51,2.41,2.49,71766,0
+RAVE.US,D,20241009,000000,2.51,2.51,2.4,2.48,36513,0
+RAVE.US,D,20241010,000000,2.49,2.52,2.46,2.475,4316,0
+RAVE.US,D,20241011,000000,2.49,2.49,2.39,2.4,27797,0
+RAVE.US,D,20241014,000000,2.45,2.72,2.39,2.67,55046,0
+RAVE.US,D,20241015,000000,2.7,2.84,2.64,2.71,38194,0
+RAVE.US,D,20241016,000000,2.75,2.78,2.462,2.62,115326,0
+RAVE.US,D,20241017,000000,2.63,2.81,2.58,2.81,45674,0
+RAVE.US,D,20241018,000000,2.87,2.9299,2.73,2.78,45847,0
+RAVE.US,D,20241021,000000,2.75,2.78,2.71,2.76,36858,0
+RAVE.US,D,20241022,000000,2.77,2.99,2.77,2.99,72088,0
+RAVE.US,D,20241023,000000,2.95,2.98,2.79,2.82,25982,0
+RAVE.US,D,20241024,000000,2.85,2.98,2.84,2.865,52492,0
+RAVE.US,D,20241025,000000,2.83,2.83,2.72,2.77,19583,0
+RAVE.US,D,20241028,000000,2.82,2.89,2.7382,2.8,36569,0
+RAVE.US,D,20241029,000000,2.84,2.9699,2.8287,2.89,32891,0
+RAVE.US,D,20241030,000000,2.89,2.9574,2.7843,2.83,32880,0
+RAVE.US,D,20241031,000000,2.85,2.96,2.6999,2.91,81810,0
+RAVE.US,D,20241101,000000,2.91,2.92,2.8001,2.92,36196,0
+RAVE.US,D,20241104,000000,2.92,3.06,2.8839,3,172444,0
+RAVE.US,D,20241105,000000,3.02,3.22,3.02,3.11,99662,0
+RAVE.US,D,20241106,000000,3.16,3.2,2.97,3.06,61016,0
+RAVE.US,D,20241107,000000,3.02,3.17,2.85,2.91,117683,0
+RAVE.US,D,20241108,000000,2.94,3.106,2.91,2.99,51748,0
+RAVE.US,D,20241111,000000,2.95,2.9722,2.8,2.83,80442,0
+RAVE.US,D,20241112,000000,2.8,2.8,2.56,2.66,83511,0
+RAVE.US,D,20241113,000000,2.7,2.7589,2.6765,2.72,30848,0
+RAVE.US,D,20241114,000000,2.7,2.84,2.7,2.8,30999,0
+RAVE.US,D,20241115,000000,2.87,2.87,2.76,2.78,17497,0
+RAVE.US,D,20241118,000000,2.8,2.8,2.66,2.72,16672,0
+RAVE.US,D,20241119,000000,2.72,2.91,2.6404,2.82,57303,0
+RAVE.US,D,20241120,000000,2.82,2.87,2.8,2.87,9352,0
+RAVE.US,D,20241121,000000,2.86,2.9,2.675,2.8475,35792,0
+RAVE.US,D,20241122,000000,2.82,2.92,2.82,2.89,16274,0
+RAVE.US,D,20241125,000000,2.88,2.9275,2.81,2.81,18331,0
+RAVE.US,D,20241126,000000,2.85,2.92,2.8301,2.92,14558,0
+RAVE.US,D,20241127,000000,2.94,2.99,2.89,2.93,16575,0
+RAVE.US,D,20241129,000000,2.95,3.08,2.93,3.01,15076,0
+RAVE.US,D,20241202,000000,3.03,3.05,2.94,3.01,41983,0
+RAVE.US,D,20241203,000000,2.99,3.06,2.9664,3.04,27350,0
+RAVE.US,D,20241204,000000,3,3.29,3,3.25,59284,0
+RAVE.US,D,20241205,000000,3.23,3.36,3.225,3.31,35198,0
+RAVE.US,D,20241206,000000,3.31,3.31,3.17,3.22,30036,0
+RAVE.US,D,20241209,000000,3.21,3.24,3.0901,3.13,19497,0
+RAVE.US,D,20241210,000000,3.13,3.13,3.01,3.01,3269,0
+RAVE.US,D,20241211,000000,3.07,3.144,3.04,3.05,5963,0
+RAVE.US,D,20241212,000000,3.1,3.1355,2.95,3.04,11618,0
+RAVE.US,D,20241213,000000,3.05,3.05,2.9,3.02,10246,0
+RAVE.US,D,20241216,000000,2.98,3.05,2.92,2.95,13809,0
+RAVE.US,D,20241217,000000,2.95,2.985,2.72,2.83,28839,0
+RAVE.US,D,20241218,000000,2.77,2.885,2.6974,2.7,28280,0
+RAVE.US,D,20241219,000000,2.67,2.7,2.55,2.68,33930,0
+RAVE.US,D,20241220,000000,2.65,2.6898,2.567,2.67,27400,0
+RAVE.US,D,20241223,000000,2.65,2.69,2.63,2.63,2676,0
+RAVE.US,D,20241224,000000,2.64,2.6846,2.56,2.6846,7844,0
+RAVE.US,D,20241226,000000,2.64,2.6444,2.6012,2.64,2545,0
+RAVE.US,D,20241227,000000,2.66,2.67,2.615,2.67,3038,0
+RAVE.US,D,20241230,000000,2.63,2.6835,2.6,2.64,7774,0
+RAVE.US,D,20241231,000000,2.6745,2.6781,2.55,2.58,12452,0
+RAVE.US,D,20250102,000000,2.62,2.68,2.6,2.65,9156,0
+RAVE.US,D,20250103,000000,2.63,2.7,2.6242,2.7,10906,0
+RAVE.US,D,20250106,000000,2.71,2.73,2.665,2.72,22904,0
+RAVE.US,D,20250107,000000,2.68,2.69,2.5646,2.645,5755,0
+RAVE.US,D,20250108,000000,2.67,2.67,2.45,2.587,54118,0
+RAVE.US,D,20250110,000000,2.53,2.57,2.47,2.47,17406,0
+RAVE.US,D,20250113,000000,2.5,2.55,2.42,2.5,17384,0
+RAVE.US,D,20250114,000000,2.48,2.68,2.48,2.56,10114,0
+RAVE.US,D,20250115,000000,2.59,2.7,2.4601,2.63,7149,0
+RAVE.US,D,20250116,000000,2.62,2.68,2.61,2.61,3543,0
+RAVE.US,D,20250117,000000,2.66,2.6796,2.61,2.62,8419,0
+RAVE.US,D,20250121,000000,2.6,2.67,2.6,2.65,7413,0
+RAVE.US,D,20250122,000000,2.63,2.7,2.63,2.64,6009,0
+RAVE.US,D,20250123,000000,2.63,2.7,2.63,2.68,14883,0
+RAVE.US,D,20250124,000000,2.69,2.69,2.565,2.59,25002,0
+RAVE.US,D,20250127,000000,2.62,2.64,2.5001,2.57,4260,0
+RAVE.US,D,20250128,000000,2.55,2.6,2.49,2.55,25816,0
+RAVE.US,D,20250129,000000,2.6,2.6,2.4973,2.52,38379,0
+RAVE.US,D,20250130,000000,2.54,2.5799,2.4661,2.5184,15071,0
+RAVE.US,D,20250131,000000,2.5567,2.58,2.42,2.53,62508,0
+RAVE.US,D,20250203,000000,2.44,2.5201,2.28,2.4,53923,0
+RAVE.US,D,20250204,000000,2.5,2.52,2.465,2.465,10605,0
+RAVE.US,D,20250205,000000,2.5222,2.5222,2.4569,2.4601,5217,0
+RAVE.US,D,20250206,000000,2.55,2.55,2.31,2.31,21323,0
+RAVE.US,D,20250207,000000,2.35,2.51,2.35,2.35,19180,0
+RAVE.US,D,20250210,000000,2.4,2.4822,2.35,2.38,8808,0
+RAVE.US,D,20250211,000000,2.376,2.5,2.3334,2.48,22634,0
+RAVE.US,D,20250212,000000,2.48,2.537,2.4001,2.48,14452,0
+RAVE.US,D,20250213,000000,2.379,2.5126,2.3673,2.4,7363,0
+RAVE.US,D,20250214,000000,2.43,2.55,2.4,2.55,11068,0
+RAVE.US,D,20250218,000000,2.55,2.6,2.51,2.53,13536,0
+RAVE.US,D,20250219,000000,2.5,2.62,2.4718,2.61,50890,0
+RAVE.US,D,20250220,000000,2.65,2.6788,2.5558,2.61,13903,0
+RAVE.US,D,20250221,000000,2.6,2.66,2.56,2.56,510911,0
+RAVE.US,D,20250224,000000,2.61,2.96,2.555,2.89,173095,0
+RAVE.US,D,20250225,000000,2.87,2.98,2.82,2.85,47205,0
+RAVE.US,D,20250226,000000,2.86,2.983,2.72,2.82,43035,0
+RAVE.US,D,20250227,000000,2.79,2.86,2.71,2.79,10359,0
+RAVE.US,D,20250228,000000,2.86,3.25,2.7901,3.21,90083,0
+RAVE.US,D,20250303,000000,3.12,3.1955,2.82,2.85,51783,0
+RAVE.US,D,20250304,000000,2.77,2.974,2.7206,2.84,15259,0
+RAVE.US,D,20250305,000000,2.94,2.994427,2.85,2.85,13759,0
+RAVE.US,D,20250306,000000,2.85,2.94,2.75,2.75,35241,0
+RAVE.US,D,20250307,000000,2.84,2.9746,2.7992,2.87,28102,0
+RAVE.US,D,20250310,000000,2.94,2.963,2.8,2.84,46665,0
+RAVE.US,D,20250311,000000,2.9,3.0499,2.895,2.98,20683,0
+RAVE.US,D,20250312,000000,3.1,3.1,2.97,3.036,5645,0
+RAVE.US,D,20250313,000000,3.02,3.03,2.75,2.92,19857,0
+RAVE.US,D,20250314,000000,2.92,3,2.815,2.844,9786,0
+RAVE.US,D,20250317,000000,2.89,2.89,2.72,2.76,22054,0
+RAVE.US,D,20250318,000000,2.71,2.8,2.67,2.72,20414,0
+RAVE.US,D,20250319,000000,2.77,2.81,2.73,2.81,7949,0
+RAVE.US,D,20250320,000000,2.85,2.85,2.64,2.77,8996,0
+RAVE.US,D,20250321,000000,2.86,2.86,2.72,2.75,8755,0
+RAVE.US,D,20250324,000000,2.83,2.8599,2.795,2.83,16523,0
+RAVE.US,D,20250325,000000,2.85,2.85,2.7284,2.8165,10354,0
+RAVE.US,D,20250326,000000,2.82,2.85,2.6,2.75,29704,0
+RAVE.US,D,20250327,000000,2.83,2.846,2.75,2.78,9916,0
+RAVE.US,D,20250328,000000,2.81,2.8365,2.7173,2.77,11380,0
+RAVE.US,D,20250331,000000,2.73,2.7975,2.6076,2.75,17540,0
+RAVE.US,D,20250401,000000,2.76,2.76,2.57,2.58,13795,0
+RAVE.US,D,20250402,000000,2.6544,2.6544,2.5,2.5,24598,0
+RAVE.US,D,20250403,000000,2.44,2.5604,2.44,2.5,12890,0
+RAVE.US,D,20250404,000000,2.5,2.52,2.375,2.41,10741,0
+RAVE.US,D,20250407,000000,2.5,2.5125,2.16,2.235,133170,0
+RAVE.US,D,20250408,000000,2.27,2.4575,2.1246,2.1716,17680,0
+RAVE.US,D,20250409,000000,2.2,2.456,2.0701,2.18,53456,0
+RAVE.US,D,20250410,000000,2.19,2.2,2.01,2.08,41953,0
+RAVE.US,D,20250411,000000,2.06,2.3199,2.06,2.23,7192,0
+RAVE.US,D,20250414,000000,2.24,2.305,2.14,2.185,16834,0
+RAVE.US,D,20250415,000000,2.23,2.29,2.22,2.23,14189,0
+RAVE.US,D,20250416,000000,2.18,2.3035,2.17,2.19,4068,0
+RAVE.US,D,20250417,000000,2.29,2.29,2.11,2.27,45377,0
+RAVE.US,D,20250421,000000,2.27,2.312,2.1501,2.23,30074,0
+RAVE.US,D,20250422,000000,2.282,2.282,2.28,2.28,1129,0
+RAVE.US,D,20250423,000000,2.35,2.4399,2.34,2.36,7380,0
+RAVE.US,D,20250424,000000,2.33,2.4165,2.3078,2.414,18918,0
+RAVE.US,D,20250425,000000,2.41,2.5,2.36,2.5,20620,0
+RAVE.US,D,20250428,000000,2.49,2.49,2.41,2.46,5922,0
+RAVE.US,D,20250429,000000,2.47,2.4798,2.382,2.431,7499,0
+RAVE.US,D,20250430,000000,2.4001,2.48,2.38,2.46,25710,0
+RAVE.US,D,20250501,000000,2.44,2.48,2.415,2.48,3280,0
+RAVE.US,D,20250502,000000,2.46,2.4863,2.4,2.45,9930,0
+RAVE.US,D,20250505,000000,2.4432,2.4864,2.35,2.38,6832,0
+RAVE.US,D,20250506,000000,2.42,2.4455,2.36,2.39,5237,0
+RAVE.US,D,20250507,000000,2.4,2.4865,2.3,2.4855,48157,0
+RAVE.US,D,20250508,000000,2.49,2.75,2.49,2.62,22437,0
+RAVE.US,D,20250509,000000,2.75,2.8945,2.73,2.74,15219,0
+RAVE.US,D,20250512,000000,2.8,2.8336,2.72,2.78,17409,0
+RAVE.US,D,20250513,000000,2.8,2.84,2.77,2.78,19734,0
+RAVE.US,D,20250514,000000,2.81,2.8365,2.6,2.63,32242,0
+RAVE.US,D,20250515,000000,2.8049,2.8049,2.7,2.75,9890,0
+RAVE.US,D,20250516,000000,2.67,2.8045,2.542,2.73,19533,0
+RAVE.US,D,20250519,000000,2.75,2.8073,2.74,2.77,2907,0
+RAVE.US,D,20250520,000000,2.8,2.8083,2.74,2.74,1819,0
+RAVE.US,D,20250521,000000,2.817088,2.817088,2.725,2.73,4964,0
+RAVE.US,D,20250522,000000,2.7894,2.82,2.73,2.74,12210,0
+RAVE.US,D,20250523,000000,2.68,2.816,2.68,2.78,9695,0
+RAVE.US,D,20250527,000000,2.8,2.8,2.6604,2.7626,15089,0
+RAVE.US,D,20250528,000000,2.75,2.7697,2.7001,2.7491,7525,0
+RAVE.US,D,20250529,000000,2.77,2.79,2.66,2.66,28518,0
+RAVE.US,D,20250530,000000,2.7,2.8,2.69,2.76,21339,0
+RAVE.US,D,20250602,000000,2.75,2.75,2.65,2.7481,6843,0
+RAVE.US,D,20250603,000000,2.7224,2.74,2.69,2.69,1750,0
+RAVE.US,D,20250604,000000,2.72,2.7494,2.6306,2.72,12452,0
+RAVE.US,D,20250605,000000,2.7342,2.7342,2.56,2.64,23873,0
+RAVE.US,D,20250606,000000,2.61,2.7224,2.61,2.66,10185,0
+RAVE.US,D,20250609,000000,2.62,2.74,2.57,2.61,14846,0
+RAVE.US,D,20250610,000000,2.58,2.655,2.4878,2.54,40369,0
+RAVE.US,D,20250611,000000,2.49,2.6085,2.4659,2.54,19189,0
+RAVE.US,D,20250612,000000,2.5,2.52,2.4235,2.465,19039,0
+RAVE.US,D,20250613,000000,2.45,2.49,2.38,2.44,14166,0
+RAVE.US,D,20250616,000000,2.5,2.5499,2.38,2.42,34053,0
+RAVE.US,D,20250617,000000,2.4,2.48,2.36,2.45,29835,0
+RAVE.US,D,20250618,000000,2.4,2.57,2.3929,2.5,62300,0
+RAVE.US,D,20250620,000000,2.49,2.54,2.46,2.54,15454,0
+RAVE.US,D,20250623,000000,2.49,2.599,2.4451,2.55,30606,0
+RAVE.US,D,20250624,000000,2.58,2.62,2.55,2.61,12165,0
+RAVE.US,D,20250625,000000,2.59,2.6387,2.518,2.61,12094,0
+RAVE.US,D,20250626,000000,2.57,2.59,2.5,2.58,14053,0
+RAVE.US,D,20250627,000000,2.51,2.64,2.4797,2.63,52878,0
+RAVE.US,D,20250630,000000,2.64,2.75,2.6,2.75,61361,0
+RAVE.US,D,20250701,000000,2.75,2.77,2.67,2.73,8993,0
+RAVE.US,D,20250702,000000,2.73,2.83,2.73,2.79,10929,0
+RAVE.US,D,20250703,000000,2.78,2.89,2.78,2.87,12564,0
+RAVE.US,D,20250707,000000,2.87,2.9,2.8201,2.83,22301,0
+RAVE.US,D,20250708,000000,2.845,2.91,2.82,2.82,13242,0
+RAVE.US,D,20250709,000000,2.8404,2.9,2.74,2.8,22392,0
+RAVE.US,D,20250710,000000,2.8,2.8498,2.785,2.8,17332,0
+RAVE.US,D,20250711,000000,2.69,2.83,2.69,2.79,71005,0
+RAVE.US,D,20250714,000000,2.79,2.9485,2.67,2.81,24777,0
+RAVE.US,D,20250715,000000,2.77,2.78,2.66,2.66,16240,0
+RAVE.US,D,20250716,000000,2.75,2.82,2.66,2.66,10784,0
+RAVE.US,D,20250717,000000,2.66,2.83,2.6299,2.76,38506,0
+RAVE.US,D,20250718,000000,2.7924,2.8292,2.685,2.73,11709,0
+RAVE.US,D,20250721,000000,2.68,2.774494,2.68,2.7693,25644,0
+RAVE.US,D,20250722,000000,2.73,2.9,2.72,2.8,33518,0
+RAVE.US,D,20250723,000000,2.85,2.8777,2.73,2.8,32367,0
+RAVE.US,D,20250724,000000,2.86,3.18,2.7681,3.01,112920,0
+RAVE.US,D,20250725,000000,3.0999,3.0999,2.8961,2.9737,19344,0
+RAVE.US,D,20250728,000000,3,3.026,2.8,2.88,28826,0
+RAVE.US,D,20250729,000000,2.92,3.039,2.92,2.95,13188,0
+RAVE.US,D,20250730,000000,2.9,3.14,2.9,3.02,51151,0
+RAVE.US,D,20250731,000000,3.06,3.0821,2.96,3.01,14510,0
+RAVE.US,D,20250801,000000,2.97,3.2697,2.81,2.84,29397,0
+RAVE.US,D,20250804,000000,2.9,3.0132,2.8302,2.86,11848,0
+RAVE.US,D,20250805,000000,2.91,2.9769,2.76,2.81,8439,0
+RAVE.US,D,20250806,000000,2.75,2.905,2.7,2.77,12349,0
+RAVE.US,D,20250807,000000,2.8,2.8,2.7,2.7,11320,0
+RAVE.US,D,20250808,000000,2.75,2.8952,2.75,2.82,5396,0
+RAVE.US,D,20250811,000000,2.8,2.9799,2.75,2.82,15407,0
+RAVE.US,D,20250812,000000,2.82,2.97,2.7,2.77,25739,0
+RAVE.US,D,20250813,000000,2.83,2.94,2.72,2.74,19659,0
+RAVE.US,D,20250814,000000,2.76,2.8936,2.72,2.78,8023,0
+RAVE.US,D,20250815,000000,2.78,2.84,2.74,2.81,3995,0
+RAVE.US,D,20250818,000000,2.81,2.839,2.77,2.77,8559,0
+RAVE.US,D,20250819,000000,2.81,2.8899,2.74,2.74,15208,0
+RAVE.US,D,20250820,000000,2.86,3.36,2.85,3.25,268303,0
+RAVE.US,D,20250821,000000,3.3,3.37,3.0101,3.15,79794,0
+RAVE.US,D,20250822,000000,3.19,3.35,3.0958,3.35,46836,0
+RAVE.US,D,20250825,000000,3.39,3.4495,3.26,3.27,19556,0
+RAVE.US,D,20250826,000000,3.3692,3.3692,3.185,3.3099,17709,0
+RAVE.US,D,20250827,000000,3.35,3.42,3.18,3.24,34856,0
+RAVE.US,D,20250828,000000,3.24,3.3982,3.1811,3.3,21704,0
+RAVE.US,D,20250829,000000,3.35,3.39,3.2067,3.33,9184,0
+RAVE.US,D,20250902,000000,3.28,3.3088,3.18,3.1985,9353,0
+RAVE.US,D,20250903,000000,3.15,3.3499,3.09,3.2447,15186,0
+RAVE.US,D,20250904,000000,3.23,3.35,3.2,3.34,23917,0
+RAVE.US,D,20250905,000000,3.35,3.42,3.2898,3.42,36856,0
+RAVE.US,D,20250908,000000,3.42,3.5,3.29,3.41,25798,0
+RAVE.US,D,20250909,000000,3.46,3.48,3.23,3.36,41442,0
+RAVE.US,D,20250910,000000,3.37,3.37,3.2454,3.3299,15791,0
+RAVE.US,D,20250911,000000,3.35,3.4376,3.1801,3.21,20574,0
+RAVE.US,D,20250912,000000,3.3086,3.6206,3.25,3.55,142480,0
+RAVE.US,D,20250915,000000,3.54,3.6488,3.53,3.59,34937,0
+RAVE.US,D,20250916,000000,3.4536,3.5981,3.4,3.56,56202,0
+RAVE.US,D,20250917,000000,3.55,3.5909,3.4764,3.57,7266,0
+RAVE.US,D,20250918,000000,3.5571,3.57,3.41,3.5,31723,0
+RAVE.US,D,20250919,000000,3.598,3.6,3.47,3.6,55428,0
+RAVE.US,D,20250922,000000,3.57,3.75,3.54,3.6,75226,0
+RAVE.US,D,20250923,000000,3.6,3.6908,3.49,3.64,59945,0
+RAVE.US,D,20250924,000000,3.7,3.7,3.53,3.6,45106,0
+RAVE.US,D,20250925,000000,3.53,3.53,3.33,3.41,45899,0
+RAVE.US,D,20250926,000000,3.42,3.479,3.22,3.45,52882,0
+RAVE.US,D,20250929,000000,3.32,3.4533,3.2013,3.33,61636,0
+RAVE.US,D,20250930,000000,3.41,3.49,3.2001,3.319,74024,0
+RAVE.US,D,20251001,000000,3.3,3.38,3.2,3.21,25429,0
+RAVE.US,D,20251002,000000,3.31,3.3899,3.2015,3.26,16041,0
+RAVE.US,D,20251003,000000,3.26,3.3184,3.0289,3.17,62304,0
+RAVE.US,D,20251006,000000,3.08,3.4277,3.03,3.03,45969,0
+RAVE.US,D,20251007,000000,3.03,3.2613,2.89,2.95,50141,0
+RAVE.US,D,20251008,000000,2.95,3.3671,2.8816,2.93,53303,0
+RAVE.US,D,20251009,000000,2.94,3.16,2.9,2.95,19551,0
+RAVE.US,D,20251010,000000,2.86,3.1484,2.735,2.76,77148,0
+RAVE.US,D,20251013,000000,2.76,2.9401,2.7282,2.77,47129,0
+RAVE.US,D,20251014,000000,2.85,2.9583,2.7701,2.89,56681,0
+RAVE.US,D,20251015,000000,2.82,2.8799,2.7701,2.8,66793,0
+RAVE.US,D,20251016,000000,2.8,2.85,2.75,2.75,57704,0
+RAVE.US,D,20251017,000000,2.75,2.8589,2.71,2.71,41061,0
+RAVE.US,D,20251020,000000,2.78,2.84,2.7469,2.79,61753,0
+RAVE.US,D,20251021,000000,2.8,2.8782,2.7,2.715,23203,0
+RAVE.US,D,20251022,000000,2.66,2.7,2.56,2.57,61904,0
+RAVE.US,D,20251023,000000,2.57,2.72,2.5266,2.71,75134,0
+RAVE.US,D,20251024,000000,2.69,2.7258,2.5501,2.59,53284,0
+RAVE.US,D,20251027,000000,2.63,2.7599,2.58,2.71,60345,0
+RAVE.US,D,20251028,000000,2.72,2.76,2.61,2.61,61485,0
+RAVE.US,D,20251029,000000,2.68,2.705,2.55,2.58,24715,0
+RAVE.US,D,20251030,000000,2.52,2.59,2.52,2.53,22146,0
+RAVE.US,D,20251031,000000,2.57,2.6,2.51,2.56,23716,0
+RAVE.US,D,20251103,000000,2.51,2.66,2.51,2.52,36271,0
+RAVE.US,D,20251104,000000,2.51,2.56,2.33,2.33,66982,0
+RAVE.US,D,20251105,000000,2.32,2.4899,2.315,2.48,34648,0
+RAVE.US,D,20251106,000000,2.6,3.13,2.6,2.83,178885,0
+RAVE.US,D,20251107,000000,2.9,2.99,2.83,2.86,38601,0
+RAVE.US,D,20251110,000000,2.86,3.05,2.84,2.91,42346,0
+RAVE.US,D,20251111,000000,2.91,2.9999,2.82,2.9,24756,0
+RAVE.US,D,20251112,000000,2.7201,3.1886,2.72,2.99,80525,0
+RAVE.US,D,20251113,000000,2.99,3.13,2.965,3.02,45068,0
+RAVE.US,D,20251114,000000,2.98,3.0693,2.96,2.96,39295,0
+RAVE.US,D,20251117,000000,2.96,3.1885,2.91,2.97,44566,0
+RAVE.US,D,20251118,000000,3,3.19,2.98,3.04,98787,0
+RAVE.US,D,20251119,000000,3.1079,3.11,2.97,3.05,73112,0
+RAVE.US,D,20251120,000000,3.1776,3.1894,2.91,3.07,74207,0
+RAVE.US,D,20251121,000000,3.11,3.1494,2.98,3.03,42545,0
+RAVE.US,D,20251124,000000,3.01,3.1886,2.91,2.93,29561,0
+RAVE.US,D,20251125,000000,2.9,3.1275,2.8405,3.03,100247,0
+RAVE.US,D,20251126,000000,3.17,3.25,3.04,3.05,124949,0
+RAVE.US,D,20251128,000000,3.2481,3.25,3.0901,3.17,77751,0
+RAVE.US,D,20251201,000000,3.18,3.18,2.86,2.86,42729,0
+RAVE.US,D,20251202,000000,2.91,2.94,2.86,2.87,10499,0
+RAVE.US,D,20251203,000000,2.83,3.01,2.81,2.85,42917,0
+RAVE.US,D,20251204,000000,2.92,2.93,2.85,2.91,12008,0
+RAVE.US,D,20251205,000000,2.92,2.99,2.91,2.91,4155,0
+RAVE.US,D,20251208,000000,2.94,3.04,2.91,2.94,19931,0
+RAVE.US,D,20251209,000000,2.99,3.14,2.8701,3.04,60640,0
+RAVE.US,D,20251210,000000,2.9773,3.14,2.91,2.93,132200,0
+RAVE.US,D,20251211,000000,2.89,2.95,2.82,2.87,24389,0
+RAVE.US,D,20251212,000000,2.895,2.93,2.82,2.84,14605,0
+RAVE.US,D,20251215,000000,2.81,2.885,2.77,2.85,25759,0
+RAVE.US,D,20251216,000000,2.81,2.97,2.7444,2.82,19170,0
+RAVE.US,D,20251217,000000,2.94,2.94,2.74,2.81,16056,0
+RAVE.US,D,20251218,000000,2.81,2.9,2.75,2.84,24994,0
+RAVE.US,D,20251219,000000,2.88,2.91,2.85,2.85,28687,0
+RAVE.US,D,20251222,000000,2.9,2.99,2.9,2.96,16860,0
+RAVE.US,D,20251223,000000,3,3.22,2.98,3.02,153191,0
+RAVE.US,D,20251224,000000,3.02,3.18,3.02,3.08,43970,0
+RAVE.US,D,20251226,000000,3.09,3.32,3.09,3.29,87428,0
+RAVE.US,D,20251229,000000,3.32,3.48,3.25,3.33,99559,0
+RAVE.US,D,20251230,000000,3.33,3.415,3.19,3.23,42811,0
+RAVE.US,D,20251231,000000,3.23,3.365,3.18,3.3,49471,0
+RAVE.US,D,20260102,000000,3.32,3.37,3.185,3.19,18183,0
+RAVE.US,D,20260105,000000,3.19,3.41,3.13,3.16,28754,0
+RAVE.US,D,20260106,000000,3.2,3.2,3.125,3.13,17399,0
+RAVE.US,D,20260107,000000,3.14,3.2,3.12,3.14,9034,0
+RAVE.US,D,20260108,000000,3.22,3.3999,3.13,3.28,64417,0
+RAVE.US,D,20260109,000000,3.23,3.35,3.12,3.19,37919,0
+RAVE.US,D,20260112,000000,3.24,3.31,3.21,3.22,14393,0
+RAVE.US,D,20260113,000000,3.21,3.235,3.17,3.2,9933,0
+RAVE.US,D,20260114,000000,3.19,3.1999,3.15,3.15,7885,0
+RAVE.US,D,20260115,000000,3.1699,3.2,3.151,3.2,6368,0
+RAVE.US,D,20260116,000000,3.285,3.285,3.1212,3.18,3659,0
+RAVE.US,D,20260120,000000,3.17,3.18,3.07,3.07,40910,0
+RAVE.US,D,20260121,000000,3.07,3.14,3.06,3.06,9539,0
+RAVE.US,D,20260122,000000,3.0712,3.21,3.06,3.16,24007,0
+RAVE.US,D,20260123,000000,3.21,3.27,3.115,3.17,27758,0
+RAVE.US,D,20260126,000000,3.21,3.28,3.17,3.28,21249,0
+RAVE.US,D,20260127,000000,3.24,3.33,3.24,3.33,21959,0
+RAVE.US,D,20260128,000000,3.42,3.42,3.1801,3.4,21254,0
+RAVE.US,D,20260129,000000,3.37,3.4076,3.29,3.39,12622,0
+RAVE.US,D,20260130,000000,3.39,3.39,3.19,3.34,30859,0
+RAVE.US,D,20260202,000000,3.36,3.4,3.23,3.37,29060,0
+RAVE.US,D,20260203,000000,3.35,3.43,3.07,3.28,13009,0
+RAVE.US,D,20260204,000000,3.29,3.31,3.18,3.27,9030,0
+RAVE.US,D,20260205,000000,3.32,3.3463,3.135,3.18,35755,0
+RAVE.US,D,20260206,000000,3.315,3.37,3.25,3.25,19121,0
+RAVE.US,D,20260209,000000,3.23,3.36,3.23,3.31,50324,0
+RAVE.US,D,20260210,000000,3.32,3.36,3.285,3.35,36265,0
+RAVE.US,D,20260211,000000,3.21,3.6,3.06,3.48,73888,0
+RAVE.US,D,20260212,000000,3.53,3.53,3.29,3.31,13805,0
+RAVE.US,D,20260213,000000,3.33,3.41,3.28,3.3,7598,0
+RAVE.US,D,20260217,000000,3.3,3.34,3.14,3.15,78126,0
+RAVE.US,D,20260218,000000,3.135,3.355,3.135,3.14,28511,0
diff --git a/daily/us/nasdaq stocks/2/rdi.us.txt b/daily/us/nasdaq stocks/2/rdi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..989ef1ca04fbedb840abd5be00f835498b7cb65c
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rdi.us.txt	
@@ -0,0 +1,5178 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RDI.US,D,20050225,000000,7.59,7.7,7.59,7.7,18000,0
+RDI.US,D,20050228,000000,7.7,7.7,7.64,7.69,7900,0
+RDI.US,D,20050301,000000,7.71,7.71,7.5,7.51,7100,0
+RDI.US,D,20050302,000000,7.45,7.52,7.37,7.37,13600,0
+RDI.US,D,20050303,000000,7.43,7.54,7.4,7.47,4800,0
+RDI.US,D,20050304,000000,7.52,7.52,7.41,7.52,5300,0
+RDI.US,D,20050307,000000,7.54,7.55,7.42,7.46,3600,0
+RDI.US,D,20050308,000000,7.4,7.4,7.28,7.3,8000,0
+RDI.US,D,20050309,000000,7.3,7.39,7.27,7.31,12400,0
+RDI.US,D,20050310,000000,7.25,7.4,7.2,7.4,19900,0
+RDI.US,D,20050311,000000,7.38,7.39,7.35,7.35,4600,0
+RDI.US,D,20050314,000000,7.27,7.35,7.24,7.35,18700,0
+RDI.US,D,20050315,000000,7.35,7.37,7.24,7.24,6200,0
+RDI.US,D,20050316,000000,7.24,7.25,7.2,7.21,16000,0
+RDI.US,D,20050317,000000,7.25,7.3,7.2,7.3,5900,0
+RDI.US,D,20050318,000000,7.4,7.4,7.2,7.21,44500,0
+RDI.US,D,20050321,000000,7.21,7.3,7.18,7.3,4900,0
+RDI.US,D,20050322,000000,7.3,7.35,7.18,7.28,10200,0
+RDI.US,D,20050323,000000,7.25,7.25,6.93,7.03,26500,0
+RDI.US,D,20050324,000000,7.05,7.2,7.05,7.12,1100,0
+RDI.US,D,20050328,000000,7.25,7.29,7.21,7.22,5400,0
+RDI.US,D,20050329,000000,7.15,7.18,6.81,6.81,27600,0
+RDI.US,D,20050330,000000,6.79,6.94,6.79,6.94,5900,0
+RDI.US,D,20050331,000000,6.94,7.05,6.81,7.05,9900,0
+RDI.US,D,20050401,000000,7.05,7.15,6.71,6.92,24400,0
+RDI.US,D,20050404,000000,7,7.5,7,7.48,16200,0
+RDI.US,D,20050405,000000,7.48,7.48,7.4,7.45,2800,0
+RDI.US,D,20050406,000000,7.5,7.66,7.45,7.5,1600,0
+RDI.US,D,20050407,000000,7.4,7.4,7.21,7.22,1200,0
+RDI.US,D,20050408,000000,7.25,7.25,6.95,6.98,8500,0
+RDI.US,D,20050411,000000,7.03,7.03,6.75,6.75,7500,0
+RDI.US,D,20050412,000000,6.7,6.9,6.56,6.75,30500,0
+RDI.US,D,20050413,000000,6.7,6.7,6.6,6.61,11900,0
+RDI.US,D,20050414,000000,6.61,6.75,6.61,6.65,2800,0
+RDI.US,D,20050415,000000,6.66,6.71,6.6,6.7,17100,0
+RDI.US,D,20050418,000000,6.63,6.69,6.6,6.66,7700,0
+RDI.US,D,20050419,000000,6.7,6.78,6.63,6.72,10300,0
+RDI.US,D,20050420,000000,6.65,6.69,6.54,6.6,32300,0
+RDI.US,D,20050421,000000,6.7,7.08,6.61,6.97,12800,0
+RDI.US,D,20050422,000000,6.9,6.9,6.6,6.61,18600,0
+RDI.US,D,20050425,000000,6.65,6.7,6.6,6.6,12100,0
+RDI.US,D,20050426,000000,6.6,6.6,6.3,6.31,29100,0
+RDI.US,D,20050427,000000,6.3,6.46,6.19,6.26,41200,0
+RDI.US,D,20050428,000000,6.26,6.3,6.2,6.2,27900,0
+RDI.US,D,20050429,000000,6.15,6.44,6.04,6.2,30900,0
+RDI.US,D,20050502,000000,6.25,6.36,6.21,6.3,27400,0
+RDI.US,D,20050503,000000,6.35,6.41,6.18,6.25,18600,0
+RDI.US,D,20050504,000000,6.3,6.44,6.24,6.39,11200,0
+RDI.US,D,20050505,000000,6.45,6.49,6.36,6.37,7400,0
+RDI.US,D,20050506,000000,6.4,6.4,6.22,6.23,34200,0
+RDI.US,D,20050509,000000,6.2,6.25,6.15,6.22,23800,0
+RDI.US,D,20050510,000000,6.18,6.24,6.1,6.14,27000,0
+RDI.US,D,20050511,000000,6.15,6.15,6.07,6.11,18600,0
+RDI.US,D,20050512,000000,6.11,6.11,6,6.01,38400,0
+RDI.US,D,20050513,000000,6.02,6.11,6,6.02,43200,0
+RDI.US,D,20050516,000000,6.1,6.2,6,6.15,28000,0
+RDI.US,D,20050517,000000,6.1,6.25,6,6.2,5800,0
+RDI.US,D,20050518,000000,6.3,6.39,5.91,6.08,27500,0
+RDI.US,D,20050519,000000,6.05,6.1,6.01,6.04,12500,0
+RDI.US,D,20050520,000000,6.1,6.13,6,6.03,26300,0
+RDI.US,D,20050523,000000,6.04,6.26,6.04,6.2,11500,0
+RDI.US,D,20050524,000000,6.25,6.5,6.23,6.43,14100,0
+RDI.US,D,20050525,000000,6.4,6.5,6.29,6.39,21700,0
+RDI.US,D,20050526,000000,6.39,6.59,6.39,6.55,13200,0
+RDI.US,D,20050527,000000,6.55,6.56,6.37,6.42,4700,0
+RDI.US,D,20050531,000000,6.45,6.73,6.45,6.66,10200,0
+RDI.US,D,20050601,000000,6.61,7.09,6.6,6.9,21700,0
+RDI.US,D,20050602,000000,6.85,7.15,6.85,6.95,22400,0
+RDI.US,D,20050603,000000,6.91,6.91,6.86,6.86,6500,0
+RDI.US,D,20050606,000000,6.84,6.9,6.84,6.85,4500,0
+RDI.US,D,20050607,000000,6.84,7.12,6.72,7.03,42600,0
+RDI.US,D,20050608,000000,6.9,6.93,6.58,6.68,15400,0
+RDI.US,D,20050609,000000,6.85,6.85,6.51,6.59,12900,0
+RDI.US,D,20050610,000000,6.65,6.65,6.37,6.37,18800,0
+RDI.US,D,20050613,000000,6.5,6.5,6.12,6.17,19000,0
+RDI.US,D,20050614,000000,6.15,6.34,6.15,6.25,10900,0
+RDI.US,D,20050615,000000,6.3,6.4,6.15,6.23,29700,0
+RDI.US,D,20050616,000000,6.28,6.3,6.2,6.29,11500,0
+RDI.US,D,20050617,000000,6.37,6.56,6.33,6.33,42300,0
+RDI.US,D,20050620,000000,6.38,6.45,6.19,6.21,7800,0
+RDI.US,D,20050621,000000,6.21,6.6,6.21,6.51,12100,0
+RDI.US,D,20050622,000000,6.57,7.05,6.56,6.84,44200,0
+RDI.US,D,20050623,000000,6.94,7.2,6.8,6.85,26500,0
+RDI.US,D,20050624,000000,6.8,7.4,6.7,7.4,536200,0
+RDI.US,D,20050627,000000,7.3,7.31,7.12,7.15,44000,0
+RDI.US,D,20050628,000000,7.13,7.2,7.08,7.2,16600,0
+RDI.US,D,20050629,000000,7.15,7.38,7.15,7.38,35800,0
+RDI.US,D,20050630,000000,7.34,7.34,7.17,7.29,37000,0
+RDI.US,D,20050701,000000,7.27,7.27,7.06,7.21,17800,0
+RDI.US,D,20050705,000000,7.15,7.19,7.14,7.18,6000,0
+RDI.US,D,20050706,000000,7.18,7.23,7.16,7.22,10000,0
+RDI.US,D,20050707,000000,7.18,7.19,7.18,7.19,900,0
+RDI.US,D,20050708,000000,7.25,7.4,7.25,7.3,3000,0
+RDI.US,D,20050711,000000,7.25,7.33,7.22,7.22,13100,0
+RDI.US,D,20050712,000000,7.22,7.3,7.2,7.25,12700,0
+RDI.US,D,20050713,000000,7.25,7.28,7.25,7.25,10100,0
+RDI.US,D,20050714,000000,7.3,7.3,7.25,7.25,11300,0
+RDI.US,D,20050715,000000,7.15,7.35,7.15,7.34,8700,0
+RDI.US,D,20050718,000000,7.27,7.32,7.26,7.32,2200,0
+RDI.US,D,20050719,000000,7.25,7.39,7.25,7.32,12800,0
+RDI.US,D,20050720,000000,7.31,7.4,7.3,7.3,10700,0
+RDI.US,D,20050721,000000,7.29,7.34,7.29,7.34,6700,0
+RDI.US,D,20050722,000000,7.31,7.34,7.28,7.29,8400,0
+RDI.US,D,20050725,000000,7.29,7.3,7.21,7.3,13300,0
+RDI.US,D,20050726,000000,7.28,7.36,7.28,7.31,1900,0
+RDI.US,D,20050727,000000,7.3,7.45,7.3,7.45,11500,0
+RDI.US,D,20050728,000000,7.44,7.58,7.44,7.57,12800,0
+RDI.US,D,20050729,000000,7.56,7.62,7.55,7.55,11000,0
+RDI.US,D,20050801,000000,7.55,7.62,7.41,7.55,4400,0
+RDI.US,D,20050802,000000,7.56,7.66,7.52,7.66,3100,0
+RDI.US,D,20050803,000000,7.56,7.64,7.46,7.63,4800,0
+RDI.US,D,20050804,000000,7.7,7.75,7.66,7.74,14900,0
+RDI.US,D,20050805,000000,7.75,7.78,7.7,7.7,14200,0
+RDI.US,D,20050808,000000,7.71,8.19,7.7,8.01,24100,0
+RDI.US,D,20050809,000000,8.1,8.25,8.1,8.25,17400,0
+RDI.US,D,20050810,000000,8.35,8.4,8.32,8.4,1800,0
+RDI.US,D,20050811,000000,8.25,8.4,8.25,8.39,3600,0
+RDI.US,D,20050812,000000,8.3,8.3,8.25,8.26,6000,0
+RDI.US,D,20050815,000000,8.27,8.54,8.27,8.4,11000,0
+RDI.US,D,20050816,000000,8.32,8.32,8.12,8.13,6800,0
+RDI.US,D,20050817,000000,8.12,8.12,8.12,8.12,300,0
+RDI.US,D,20050818,000000,8.05,8.12,8.02,8.03,5000,0
+RDI.US,D,20050819,000000,7.9,7.93,7.9,7.93,5100,0
+RDI.US,D,20050822,000000,7.9,7.97,7.9,7.97,1700,0
+RDI.US,D,20050823,000000,7.71,7.9,7.71,7.9,10600,0
+RDI.US,D,20050824,000000,7.9,7.91,7.9,7.91,2600,0
+RDI.US,D,20050825,000000,7.8,7.9,7.8,7.9,21500,0
+RDI.US,D,20050826,000000,7.95,7.95,7.95,7.95,500,0
+RDI.US,D,20050830,000000,7.9,7.9,7.77,7.8,22600,0
+RDI.US,D,20050831,000000,7.8,7.8,7.8,7.8,300,0
+RDI.US,D,20050901,000000,7.8,7.9,7.8,7.9,2300,0
+RDI.US,D,20050902,000000,7.89,7.9,7.88,7.9,5200,0
+RDI.US,D,20050906,000000,7.89,7.89,7.89,7.89,800,0
+RDI.US,D,20050907,000000,7.89,7.9,7.89,7.9,2600,0
+RDI.US,D,20050908,000000,7.9,7.9,7.9,7.9,900,0
+RDI.US,D,20050909,000000,7.98,8,7.9,7.91,8100,0
+RDI.US,D,20050912,000000,7.9,7.91,7.9,7.9,3200,0
+RDI.US,D,20050913,000000,7.9,7.92,7.9,7.92,10400,0
+RDI.US,D,20050914,000000,7.91,7.91,7.9,7.9,4900,0
+RDI.US,D,20050915,000000,7.9,7.99,7.9,7.99,3300,0
+RDI.US,D,20050916,000000,7.99,7.99,7.98,7.99,3400,0
+RDI.US,D,20050920,000000,7.93,7.94,7.9,7.94,6200,0
+RDI.US,D,20050921,000000,7.9,7.9,7.9,7.9,4000,0
+RDI.US,D,20050922,000000,7.99,8.01,7.9,8,11100,0
+RDI.US,D,20050923,000000,8.04,8.04,8.03,8.03,700,0
+RDI.US,D,20050926,000000,7.95,7.96,7.95,7.96,1300,0
+RDI.US,D,20050927,000000,7.97,7.97,7.97,7.97,1000,0
+RDI.US,D,20050928,000000,7.97,7.98,7.9,7.95,3100,0
+RDI.US,D,20050929,000000,7.96,7.96,7.91,7.91,2500,0
+RDI.US,D,20050930,000000,8,8,7.97,7.97,4300,0
+RDI.US,D,20051003,000000,7.92,7.95,7.92,7.95,300,0
+RDI.US,D,20051005,000000,7.95,7.96,7.83,7.95,9100,0
+RDI.US,D,20051006,000000,7.98,7.98,7.82,7.82,5300,0
+RDI.US,D,20051007,000000,7.85,7.85,7.7,7.78,3400,0
+RDI.US,D,20051010,000000,7.72,7.84,7.71,7.83,3300,0
+RDI.US,D,20051011,000000,7.86,7.86,7.86,7.86,2000,0
+RDI.US,D,20051012,000000,7.83,7.83,7.52,7.7,9200,0
+RDI.US,D,20051013,000000,7.69,7.69,7.65,7.68,2100,0
+RDI.US,D,20051014,000000,7.75,7.75,7.71,7.71,5600,0
+RDI.US,D,20051018,000000,7.6,7.6,7.5,7.59,1900,0
+RDI.US,D,20051020,000000,7.57,7.57,7.55,7.55,4100,0
+RDI.US,D,20051021,000000,7.49,7.54,7.49,7.54,6700,0
+RDI.US,D,20051024,000000,7.6,7.75,7.6,7.6,4600,0
+RDI.US,D,20051025,000000,7.58,7.7,7.58,7.7,1700,0
+RDI.US,D,20051026,000000,7.61,7.68,7.54,7.68,6200,0
+RDI.US,D,20051027,000000,7.55,7.62,7.55,7.57,4600,0
+RDI.US,D,20051028,000000,7.54,7.6,7.52,7.52,17700,0
+RDI.US,D,20051031,000000,7.6,7.65,7.59,7.63,8000,0
+RDI.US,D,20051101,000000,7.52,7.55,7.5,7.55,3800,0
+RDI.US,D,20051102,000000,7.6,7.6,7.6,7.6,300,0
+RDI.US,D,20051103,000000,7.55,7.65,7.53,7.65,2900,0
+RDI.US,D,20051104,000000,7.6,7.65,7.6,7.65,7000,0
+RDI.US,D,20051107,000000,7.65,7.76,7.65,7.75,9400,0
+RDI.US,D,20051108,000000,7.74,7.75,7.7,7.7,1900,0
+RDI.US,D,20051109,000000,7.85,7.85,7.85,7.85,6000,0
+RDI.US,D,20051110,000000,7.85,7.91,7.8,7.9,8400,0
+RDI.US,D,20051111,000000,7.85,7.9,7.85,7.9,6000,0
+RDI.US,D,20051114,000000,7.91,7.91,7.91,7.91,200,0
+RDI.US,D,20051115,000000,7.9,7.96,7.9,7.9,2900,0
+RDI.US,D,20051116,000000,7.81,7.89,7.81,7.85,1500,0
+RDI.US,D,20051117,000000,7.85,7.85,7.85,7.85,100,0
+RDI.US,D,20051118,000000,7.75,7.78,7.75,7.78,2300,0
+RDI.US,D,20051121,000000,7.85,7.85,7.78,7.78,700,0
+RDI.US,D,20051122,000000,7.88,7.93,7.76,7.86,1300,0
+RDI.US,D,20051123,000000,7.89,8,7.85,8,5000,0
+RDI.US,D,20051128,000000,7.9,8.01,7.9,7.95,3000,0
+RDI.US,D,20051129,000000,7.96,7.96,7.96,7.96,100,0
+RDI.US,D,20051130,000000,8,8,7.91,7.95,2000,0
+RDI.US,D,20051201,000000,8,8.3,7.91,8.23,11300,0
+RDI.US,D,20051202,000000,8.14,8.25,8.14,8.25,3600,0
+RDI.US,D,20051205,000000,8.15,8.15,8.1,8.1,200,0
+RDI.US,D,20051206,000000,8,8.02,8,8.02,300,0
+RDI.US,D,20051207,000000,7.72,8.1,7.72,8.1,9800,0
+RDI.US,D,20051209,000000,8.01,8.02,8,8,2900,0
+RDI.US,D,20051212,000000,8,8,7.92,7.92,400,0
+RDI.US,D,20051213,000000,8.02,8.03,8.02,8.02,1300,0
+RDI.US,D,20051214,000000,7.91,8,7.9,8,2300,0
+RDI.US,D,20051215,000000,7.96,7.96,7.7,7.85,10900,0
+RDI.US,D,20051216,000000,7.74,7.84,7.74,7.83,1500,0
+RDI.US,D,20051219,000000,7.7,7.85,7.45,7.85,7300,0
+RDI.US,D,20051220,000000,7.7,7.85,7.5,7.85,3700,0
+RDI.US,D,20051221,000000,7.75,7.8,7.5,7.8,4800,0
+RDI.US,D,20051222,000000,7.71,7.82,7.71,7.82,2500,0
+RDI.US,D,20051223,000000,7.76,7.79,7.75,7.79,1800,0
+RDI.US,D,20051227,000000,7.65,7.69,7.65,7.67,1200,0
+RDI.US,D,20051228,000000,7.6,7.75,7.6,7.75,700,0
+RDI.US,D,20051229,000000,7.65,7.75,7.65,7.75,1300,0
+RDI.US,D,20051230,000000,7.6,7.79,7.6,7.79,1800,0
+RDI.US,D,20060103,000000,7.9,7.9,7.9,7.9,100,0
+RDI.US,D,20060104,000000,7.83,8,7.83,8,4200,0
+RDI.US,D,20060105,000000,8.09,8.09,8.05,8.05,1000,0
+RDI.US,D,20060106,000000,8.06,8.1,8.05,8.1,1500,0
+RDI.US,D,20060109,000000,8.06,8.06,7.95,7.95,2900,0
+RDI.US,D,20060110,000000,7.9,7.99,7.9,7.99,400,0
+RDI.US,D,20060111,000000,8,8,8,8,200,0
+RDI.US,D,20060117,000000,7.9,7.9,7.81,7.81,200,0
+RDI.US,D,20060118,000000,7.71,7.75,7.71,7.75,1000,0
+RDI.US,D,20060119,000000,7.65,7.91,7.65,7.65,500,0
+RDI.US,D,20060120,000000,7.8,8.19,7.8,8.13,9400,0
+RDI.US,D,20060123,000000,8.15,8.15,8.15,8.15,100,0
+RDI.US,D,20060124,000000,8,8.01,7.85,8,2800,0
+RDI.US,D,20060125,000000,7.92,8.1,7.9,8,18500,0
+RDI.US,D,20060126,000000,8,8,7.99,8,1800,0
+RDI.US,D,20060127,000000,8,8.06,8,8,13400,0
+RDI.US,D,20060130,000000,7.98,8.02,7.98,8,6700,0
+RDI.US,D,20060131,000000,8,8,7.92,8,3800,0
+RDI.US,D,20060201,000000,7.95,7.95,7.95,7.95,400,0
+RDI.US,D,20060203,000000,7.99,7.99,7.8,7.89,4300,0
+RDI.US,D,20060206,000000,7.7,7.7,7.39,7.65,8500,0
+RDI.US,D,20060207,000000,7.57,7.64,7.56,7.56,4900,0
+RDI.US,D,20060208,000000,7.67,7.67,7.67,7.67,200,0
+RDI.US,D,20060209,000000,7.67,7.67,7.5,7.5,8600,0
+RDI.US,D,20060210,000000,7.55,7.7,7.55,7.7,2400,0
+RDI.US,D,20060214,000000,7.66,7.66,7.66,7.66,500,0
+RDI.US,D,20060215,000000,7.62,7.62,7.58,7.62,1000,0
+RDI.US,D,20060216,000000,7.65,7.69,7.63,7.63,3600,0
+RDI.US,D,20060217,000000,7.8,7.8,7.8,7.8,200,0
+RDI.US,D,20060221,000000,7.85,8.05,7.85,8.05,21900,0
+RDI.US,D,20060222,000000,8.1,8.25,8.1,8.25,10500,0
+RDI.US,D,20060223,000000,8.25,8.28,8.16,8.16,2200,0
+RDI.US,D,20060224,000000,8.1,8.16,8.05,8.1,5800,0
+RDI.US,D,20060227,000000,8,8.11,8,8.1,11500,0
+RDI.US,D,20060228,000000,8.09,8.1,8.09,8.09,2200,0
+RDI.US,D,20060301,000000,8,8.11,8,8.06,3800,0
+RDI.US,D,20060302,000000,8,8.02,8,8.02,1100,0
+RDI.US,D,20060303,000000,8.05,8.25,8.05,8.25,1000,0
+RDI.US,D,20060306,000000,8.3,8.43,8.28,8.4,10600,0
+RDI.US,D,20060307,000000,8.3,8.39,8.27,8.39,2800,0
+RDI.US,D,20060308,000000,8.36,8.45,8.33,8.45,6800,0
+RDI.US,D,20060309,000000,8.45,8.5,8.41,8.41,3300,0
+RDI.US,D,20060310,000000,8.41,8.45,8.41,8.45,7100,0
+RDI.US,D,20060313,000000,8.35,8.4,8.25,8.4,800,0
+RDI.US,D,20060314,000000,8.5,8.53,8.5,8.53,1600,0
+RDI.US,D,20060315,000000,8.45,8.7,8.45,8.62,5400,0
+RDI.US,D,20060316,000000,8.72,8.72,8.6,8.6,2000,0
+RDI.US,D,20060317,000000,8.59,8.59,8.5,8.5,1000,0
+RDI.US,D,20060321,000000,8.45,8.45,8.31,8.31,800,0
+RDI.US,D,20060322,000000,8.35,8.35,8.28,8.28,3300,0
+RDI.US,D,20060323,000000,8.23,8.24,8.19,8.2,4000,0
+RDI.US,D,20060324,000000,8.23,8.23,8,8.03,16100,0
+RDI.US,D,20060327,000000,8.05,8.17,8.05,8.17,2600,0
+RDI.US,D,20060328,000000,8.27,8.27,8.08,8.08,800,0
+RDI.US,D,20060329,000000,8.07,8.08,8,8.02,10400,0
+RDI.US,D,20060330,000000,8,8.14,7.9,8.11,9500,0
+RDI.US,D,20060331,000000,8.11,8.11,8.11,8.11,500,0
+RDI.US,D,20060403,000000,8.15,8.15,8.04,8.04,5200,0
+RDI.US,D,20060404,000000,8,8.1,8,8.02,4500,0
+RDI.US,D,20060405,000000,8.01,8.07,8,8.07,4700,0
+RDI.US,D,20060406,000000,8.11,8.11,8.11,8.11,500,0
+RDI.US,D,20060407,000000,8.15,8.4,8.15,8.4,14200,0
+RDI.US,D,20060410,000000,8.4,8.44,8.4,8.42,1100,0
+RDI.US,D,20060412,000000,8.36,8.4,8.35,8.38,800,0
+RDI.US,D,20060413,000000,8.3,8.3,8.3,8.3,700,0
+RDI.US,D,20060417,000000,8.3,8.3,7.89,8.02,7900,0
+RDI.US,D,20060418,000000,8.01,8.15,8,8.15,2100,0
+RDI.US,D,20060419,000000,8.1,8.24,8.1,8.11,3000,0
+RDI.US,D,20060420,000000,8.14,8.14,8.12,8.12,1400,0
+RDI.US,D,20060421,000000,8.05,8.05,7.95,8,16500,0
+RDI.US,D,20060424,000000,8.05,8.11,8.05,8.11,200,0
+RDI.US,D,20060426,000000,8,8.14,7.99,8.14,1500,0
+RDI.US,D,20060427,000000,8.2,8.35,8.2,8.35,4400,0
+RDI.US,D,20060428,000000,8.26,8.4,8.15,8.4,9400,0
+RDI.US,D,20060502,000000,8.3,8.4,8.3,8.38,1200,0
+RDI.US,D,20060503,000000,8.3,8.3,8.23,8.23,1300,0
+RDI.US,D,20060504,000000,8.3,8.35,8.3,8.35,700,0
+RDI.US,D,20060505,000000,8.25,8.3,8,8.2,11400,0
+RDI.US,D,20060508,000000,8.13,8.19,8.11,8.11,2400,0
+RDI.US,D,20060509,000000,8.1,8.1,8.1,8.1,100,0
+RDI.US,D,20060510,000000,8.06,8.06,7.99,7.99,9600,0
+RDI.US,D,20060511,000000,7.95,8.05,7.95,8.04,4100,0
+RDI.US,D,20060512,000000,8,8.04,7.95,8.04,1800,0
+RDI.US,D,20060515,000000,8,8,8,8,1000,0
+RDI.US,D,20060516,000000,8,8.07,8,8.01,4100,0
+RDI.US,D,20060517,000000,8,8,8,8,800,0
+RDI.US,D,20060519,000000,8,8,7.91,7.91,4400,0
+RDI.US,D,20060522,000000,7.95,7.95,7.85,7.93,4500,0
+RDI.US,D,20060523,000000,7.95,7.95,7.8,7.89,11700,0
+RDI.US,D,20060524,000000,7.9,7.9,7.9,7.9,700,0
+RDI.US,D,20060525,000000,7.9,8,7.9,8,1800,0
+RDI.US,D,20060530,000000,7.95,8.1,7.95,8.1,3100,0
+RDI.US,D,20060531,000000,8,8.07,7.99,8.07,2700,0
+RDI.US,D,20060601,000000,8,8,7.91,8,1400,0
+RDI.US,D,20060602,000000,7.95,8,7.9,8,2200,0
+RDI.US,D,20060605,000000,8,8,8,8,600,0
+RDI.US,D,20060606,000000,7.95,8,7.9,8,3300,0
+RDI.US,D,20060607,000000,7.99,8,7.93,8,1100,0
+RDI.US,D,20060608,000000,7.92,7.99,7.92,7.99,1400,0
+RDI.US,D,20060609,000000,7.99,8,7.93,8,3800,0
+RDI.US,D,20060612,000000,7.94,8.04,7.94,7.99,1900,0
+RDI.US,D,20060613,000000,8,8,7.9,7.93,3700,0
+RDI.US,D,20060614,000000,7.92,7.92,7.9,7.9,2100,0
+RDI.US,D,20060615,000000,7.94,8,7.94,8,1900,0
+RDI.US,D,20060616,000000,7.92,7.98,7.92,7.98,300,0
+RDI.US,D,20060619,000000,7.92,7.92,7.92,7.92,1400,0
+RDI.US,D,20060623,000000,7.99,7.99,7.99,7.99,300,0
+RDI.US,D,20060626,000000,7.99,7.99,7.99,7.99,100,0
+RDI.US,D,20060627,000000,7.99,7.99,7.99,7.99,900,0
+RDI.US,D,20060629,000000,8,8.01,8,8,4800,0
+RDI.US,D,20060706,000000,7.99,8,7.98,7.99,5400,0
+RDI.US,D,20060707,000000,7.94,7.94,7.94,7.94,100,0
+RDI.US,D,20060710,000000,7.91,7.94,7.91,7.94,3600,0
+RDI.US,D,20060711,000000,7.9,7.91,7.9,7.91,600,0
+RDI.US,D,20060712,000000,7.91,7.91,7.91,7.91,100,0
+RDI.US,D,20060713,000000,7.94,7.95,7.86,7.86,18700,0
+RDI.US,D,20060714,000000,7.76,7.89,7.76,7.89,300,0
+RDI.US,D,20060717,000000,7.9,7.99,7.89,7.89,2700,0
+RDI.US,D,20060718,000000,7.9,7.98,7.9,7.98,2200,0
+RDI.US,D,20060719,000000,7.93,8,7.93,7.94,6400,0
+RDI.US,D,20060720,000000,8,8.1,8,8.1,6100,0
+RDI.US,D,20060721,000000,8.19,8.2,8.1,8.18,2200,0
+RDI.US,D,20060724,000000,8.1,8.14,8.07,8.07,700,0
+RDI.US,D,20060725,000000,8.1,8.1,8.01,8.01,900,0
+RDI.US,D,20060727,000000,8.01,8.01,7.84,7.84,3500,0
+RDI.US,D,20060728,000000,7.9,7.91,7.88,7.88,1600,0
+RDI.US,D,20060731,000000,7.9,7.98,7.9,7.98,400,0
+RDI.US,D,20060801,000000,7.9,7.92,7.85,7.92,6600,0
+RDI.US,D,20060804,000000,7.87,7.87,7.85,7.85,1700,0
+RDI.US,D,20060807,000000,7.85,7.85,7.85,7.85,1500,0
+RDI.US,D,20060808,000000,7.85,7.85,7.81,7.82,2100,0
+RDI.US,D,20060809,000000,7.83,7.94,7.82,7.94,3600,0
+RDI.US,D,20060810,000000,7.94,7.95,7.94,7.94,2100,0
+RDI.US,D,20060814,000000,7.93,7.93,7.93,7.93,500,0
+RDI.US,D,20060815,000000,7.83,7.83,7.83,7.83,100,0
+RDI.US,D,20060816,000000,7.83,7.83,7.82,7.82,3700,0
+RDI.US,D,20060817,000000,7.8,7.8,7.75,7.76,15200,0
+RDI.US,D,20060818,000000,7.79,7.79,7.79,7.79,200,0
+RDI.US,D,20060821,000000,7.85,7.85,7.85,7.85,1000,0
+RDI.US,D,20060822,000000,7.85,7.85,7.8,7.8,2400,0
+RDI.US,D,20060823,000000,7.8,7.8,7.8,7.8,500,0
+RDI.US,D,20060824,000000,7.8,7.81,7.75,7.75,5800,0
+RDI.US,D,20060825,000000,7.75,7.76,7.75,7.76,1500,0
+RDI.US,D,20060828,000000,7.79,7.8,7.77,7.8,3400,0
+RDI.US,D,20060829,000000,7.8,7.8,7.8,7.8,200,0
+RDI.US,D,20060830,000000,7.79,7.8,7.78,7.79,4500,0
+RDI.US,D,20060831,000000,7.88,7.9,7.88,7.9,500,0
+RDI.US,D,20060901,000000,7.82,7.82,7.82,7.82,1500,0
+RDI.US,D,20060905,000000,7.87,7.94,7.87,7.94,1500,0
+RDI.US,D,20060906,000000,7.9,7.95,7.89,7.95,8900,0
+RDI.US,D,20060907,000000,7.85,7.94,7.85,7.94,3300,0
+RDI.US,D,20060908,000000,7.9,7.9,7.9,7.9,200,0
+RDI.US,D,20060912,000000,7.94,7.95,7.94,7.95,3200,0
+RDI.US,D,20060913,000000,7.83,7.95,7.83,7.92,8500,0
+RDI.US,D,20060914,000000,7.95,7.95,7.95,7.95,100,0
+RDI.US,D,20060915,000000,7.9,7.9,7.89,7.9,4000,0
+RDI.US,D,20060918,000000,7.85,7.85,7.84,7.84,3000,0
+RDI.US,D,20060920,000000,7.85,7.85,7.77,7.77,5900,0
+RDI.US,D,20060921,000000,7.82,7.83,7.82,7.82,2400,0
+RDI.US,D,20060925,000000,7.78,7.8,7.78,7.8,2500,0
+RDI.US,D,20060926,000000,7.93,7.94,7.78,7.85,8800,0
+RDI.US,D,20060927,000000,7.8,7.85,7.8,7.85,2800,0
+RDI.US,D,20060928,000000,7.95,7.95,7.87,7.9,1900,0
+RDI.US,D,20060929,000000,7.9,7.9,7.9,7.9,1900,0
+RDI.US,D,20061002,000000,7.9,7.9,7.9,7.9,1000,0
+RDI.US,D,20061003,000000,7.9,7.9,7.88,7.88,6100,0
+RDI.US,D,20061004,000000,7.86,7.86,7.7,7.81,11000,0
+RDI.US,D,20061005,000000,7.81,7.9,7.81,7.88,5400,0
+RDI.US,D,20061010,000000,7.93,7.94,7.93,7.93,2300,0
+RDI.US,D,20061011,000000,7.85,7.9,7.85,7.9,600,0
+RDI.US,D,20061012,000000,7.9,7.9,7.9,7.9,3500,0
+RDI.US,D,20061013,000000,7.9,7.9,7.85,7.85,2700,0
+RDI.US,D,20061017,000000,7.88,7.88,7.88,7.88,2100,0
+RDI.US,D,20061018,000000,7.86,7.94,7.86,7.94,700,0
+RDI.US,D,20061019,000000,7.94,7.95,7.9,7.9,14900,0
+RDI.US,D,20061020,000000,7.94,7.94,7.88,7.89,8200,0
+RDI.US,D,20061023,000000,7.95,8.15,7.95,7.95,12600,0
+RDI.US,D,20061024,000000,7.95,8.1,7.95,8.02,13200,0
+RDI.US,D,20061025,000000,8.02,8.15,8.01,8.11,3600,0
+RDI.US,D,20061026,000000,8.1,8.1,8.05,8.06,3600,0
+RDI.US,D,20061027,000000,7.91,8.06,7.91,7.98,10400,0
+RDI.US,D,20061030,000000,7.99,8,7.96,8,5100,0
+RDI.US,D,20061031,000000,7.99,8.01,7.95,7.99,8900,0
+RDI.US,D,20061101,000000,7.99,8.02,7.98,8.01,2400,0
+RDI.US,D,20061102,000000,8.01,8.01,8.01,8.01,100,0
+RDI.US,D,20061103,000000,8,8.01,7.98,8,5100,0
+RDI.US,D,20061106,000000,8,8.07,7.95,8.07,4700,0
+RDI.US,D,20061107,000000,8.17,8.19,8.05,8.06,11100,0
+RDI.US,D,20061108,000000,7.96,8.06,7.96,8,6000,0
+RDI.US,D,20061109,000000,8.1,8.25,8.1,8.25,1200,0
+RDI.US,D,20061113,000000,8.25,8.25,8.22,8.22,4400,0
+RDI.US,D,20061114,000000,8.23,8.37,8.2,8.3,11500,0
+RDI.US,D,20061115,000000,8.29,8.34,8.25,8.29,18200,0
+RDI.US,D,20061116,000000,8.2,8.21,8.14,8.18,7100,0
+RDI.US,D,20061117,000000,8.2,8.49,8.2,8.49,24600,0
+RDI.US,D,20061120,000000,8.5,8.5,8.43,8.43,1500,0
+RDI.US,D,20061121,000000,8.44,8.44,8.35,8.35,3100,0
+RDI.US,D,20061122,000000,8.25,8.4,8.25,8.33,8300,0
+RDI.US,D,20061124,000000,8.36,8.36,8.33,8.35,2100,0
+RDI.US,D,20061127,000000,8.29,8.29,8.29,8.29,2200,0
+RDI.US,D,20061128,000000,8.29,8.29,8.29,8.29,500,0
+RDI.US,D,20061129,000000,8.3,8.3,8.3,8.3,4200,0
+RDI.US,D,20061201,000000,8.29,8.29,8.29,8.29,700,0
+RDI.US,D,20061204,000000,8.28,8.29,8.25,8.28,1600,0
+RDI.US,D,20061205,000000,8.25,8.26,8.25,8.26,1200,0
+RDI.US,D,20061206,000000,8.25,8.55,8.25,8.53,13100,0
+RDI.US,D,20061207,000000,8.45,8.49,8.42,8.49,1000,0
+RDI.US,D,20061208,000000,8.4,8.5,8.4,8.45,2000,0
+RDI.US,D,20061211,000000,8.4,8.4,8.33,8.35,5900,0
+RDI.US,D,20061212,000000,8.3,8.3,8.3,8.3,1300,0
+RDI.US,D,20061213,000000,8.25,8.28,8.1,8.15,8100,0
+RDI.US,D,20061214,000000,8.15,8.19,8.14,8.19,5000,0
+RDI.US,D,20061215,000000,8.2,8.2,8.12,8.12,6200,0
+RDI.US,D,20061218,000000,8.1,8.1,8.08,8.1,1700,0
+RDI.US,D,20061219,000000,8.15,8.21,8.1,8.2,13300,0
+RDI.US,D,20061220,000000,8.29,8.29,8.25,8.25,1100,0
+RDI.US,D,20061221,000000,8.25,8.29,8.18,8.26,5600,0
+RDI.US,D,20061222,000000,8.25,8.26,8.25,8.25,3700,0
+RDI.US,D,20061226,000000,8.26,8.26,8.26,8.26,100,0
+RDI.US,D,20061227,000000,8.24,8.25,8.11,8.25,6200,0
+RDI.US,D,20061228,000000,8.22,8.31,8.22,8.3,5900,0
+RDI.US,D,20061229,000000,8.27,8.29,8.24,8.26,6100,0
+RDI.US,D,20070103,000000,8.27,8.35,8.27,8.3,2000,0
+RDI.US,D,20070104,000000,8.3,8.38,8.3,8.3,600,0
+RDI.US,D,20070105,000000,8.3,8.3,8.3,8.3,8300,0
+RDI.US,D,20070108,000000,8.3,8.31,8.29,8.3,10600,0
+RDI.US,D,20070109,000000,8.3,8.3,8.3,8.3,7500,0
+RDI.US,D,20070110,000000,8.36,8.5,8.36,8.4,1800,0
+RDI.US,D,20070112,000000,8.45,8.45,8.44,8.44,1000,0
+RDI.US,D,20070116,000000,8.34,8.45,8.34,8.41,1900,0
+RDI.US,D,20070117,000000,8.4,8.45,8.37,8.37,16000,0
+RDI.US,D,20070118,000000,8.32,8.44,8.32,8.44,8700,0
+RDI.US,D,20070119,000000,8.32,8.4,8.15,8.35,9900,0
+RDI.US,D,20070122,000000,8.4,8.5,8.4,8.49,6400,0
+RDI.US,D,20070123,000000,8.5,8.66,8.5,8.63,14400,0
+RDI.US,D,20070124,000000,8.57,8.6,8.45,8.55,37800,0
+RDI.US,D,20070125,000000,8.5,8.52,8.44,8.44,19100,0
+RDI.US,D,20070126,000000,8.49,8.52,8.42,8.43,1400,0
+RDI.US,D,20070130,000000,8.55,8.71,8.55,8.7,6300,0
+RDI.US,D,20070131,000000,8.7,8.7,8.6,8.6,8000,0
+RDI.US,D,20070201,000000,8.55,8.55,8.55,8.55,100,0
+RDI.US,D,20070202,000000,8.52,8.62,8.52,8.6,7300,0
+RDI.US,D,20070205,000000,8.56,8.56,8.56,8.56,200,0
+RDI.US,D,20070206,000000,8.56,8.62,8.56,8.62,1900,0
+RDI.US,D,20070207,000000,8.61,8.62,8.61,8.62,600,0
+RDI.US,D,20070208,000000,8.64,8.65,8.63,8.64,13700,0
+RDI.US,D,20070209,000000,8.63,8.64,8.63,8.63,2400,0
+RDI.US,D,20070212,000000,8.55,8.63,8.55,8.63,500,0
+RDI.US,D,20070213,000000,8.62,8.65,8.59,8.59,14500,0
+RDI.US,D,20070214,000000,8.64,8.65,8.59,8.6,2000,0
+RDI.US,D,20070215,000000,8.59,8.59,8.59,8.59,100,0
+RDI.US,D,20070220,000000,8.52,8.52,8.42,8.52,8200,0
+RDI.US,D,20070222,000000,8.47,8.54,8.46,8.49,1700,0
+RDI.US,D,20070223,000000,8.5,8.55,8.5,8.54,800,0
+RDI.US,D,20070226,000000,8.51,8.53,8.47,8.53,800,0
+RDI.US,D,20070227,000000,8.52,8.57,8.31,8.34,10000,0
+RDI.US,D,20070228,000000,8.39,8.5,8.27,8.28,26200,0
+RDI.US,D,20070301,000000,8.25,8.25,8.18,8.18,10800,0
+RDI.US,D,20070302,000000,8.3,8.39,8.19,8.19,2000,0
+RDI.US,D,20070305,000000,8.04,8.18,8.04,8.18,1900,0
+RDI.US,D,20070306,000000,8.28,8.34,8.28,8.34,1400,0
+RDI.US,D,20070309,000000,8.32,8.4,8.32,8.4,4400,0
+RDI.US,D,20070312,000000,8.4,8.46,8.4,8.45,2200,0
+RDI.US,D,20070313,000000,8.49,8.5,8.37,8.44,3000,0
+RDI.US,D,20070315,000000,8.3,8.4,8.3,8.4,700,0
+RDI.US,D,20070316,000000,8.41,8.41,8.38,8.38,3600,0
+RDI.US,D,20070319,000000,8.45,8.46,8.45,8.46,2500,0
+RDI.US,D,20070320,000000,8.45,8.56,8.45,8.45,6500,0
+RDI.US,D,20070321,000000,8.53,8.65,8.37,8.45,13800,0
+RDI.US,D,20070322,000000,8.5,8.55,8.36,8.5,9600,0
+RDI.US,D,20070323,000000,8.41,8.54,8.4,8.4,7000,0
+RDI.US,D,20070326,000000,8.36,8.5,8.31,8.46,9500,0
+RDI.US,D,20070327,000000,8.44,8.57,8.44,8.57,3400,0
+RDI.US,D,20070328,000000,8.56,8.56,8.54,8.54,1500,0
+RDI.US,D,20070329,000000,8.54,8.64,8.46,8.46,8700,0
+RDI.US,D,20070330,000000,8.52,8.53,8.52,8.52,2000,0
+RDI.US,D,20070402,000000,8.52,8.65,8.5,8.64,6600,0
+RDI.US,D,20070403,000000,8.61,8.61,8.53,8.53,1000,0
+RDI.US,D,20070404,000000,8.49,8.69,8.45,8.45,7600,0
+RDI.US,D,20070405,000000,8.44,8.54,8.39,8.39,72100,0
+RDI.US,D,20070409,000000,8.42,8.43,8.4,8.43,2400,0
+RDI.US,D,20070410,000000,8.4,8.4,8.39,8.4,1600,0
+RDI.US,D,20070411,000000,8.4,8.45,8.34,8.41,6200,0
+RDI.US,D,20070412,000000,8.38,8.4,8.38,8.4,2100,0
+RDI.US,D,20070413,000000,8.36,8.44,8.36,8.42,4300,0
+RDI.US,D,20070416,000000,8.31,8.44,8.31,8.35,4100,0
+RDI.US,D,20070417,000000,8.36,8.49,8.36,8.43,10000,0
+RDI.US,D,20070418,000000,8.39,8.52,8.37,8.38,9200,0
+RDI.US,D,20070419,000000,8.36,8.5,8.33,8.4,10600,0
+RDI.US,D,20070420,000000,8.43,8.6,8.43,8.58,25500,0
+RDI.US,D,20070423,000000,8.51,8.55,8.51,8.52,1500,0
+RDI.US,D,20070424,000000,8.51,8.51,8.48,8.48,1900,0
+RDI.US,D,20070425,000000,8.44,8.54,8.4,8.54,6600,0
+RDI.US,D,20070502,000000,8.5,8.5,8.5,8.5,100,0
+RDI.US,D,20070503,000000,8.6,8.8,8.6,8.8,2600,0
+RDI.US,D,20070504,000000,8.6,8.6,8.6,8.6,1200,0
+RDI.US,D,20070507,000000,8.6,8.65,8.6,8.65,2000,0
+RDI.US,D,20070508,000000,8.65,8.75,8.65,8.72,6800,0
+RDI.US,D,20070509,000000,8.9,8.96,8.75,8.95,12300,0
+RDI.US,D,20070510,000000,8.95,9,8.95,8.95,2900,0
+RDI.US,D,20070511,000000,8.99,8.99,8.8,8.9,8100,0
+RDI.US,D,20070515,000000,8.95,9.33,8.95,9.33,7900,0
+RDI.US,D,20070516,000000,9.35,9.35,9.01,9.18,6200,0
+RDI.US,D,20070517,000000,9.25,9.3,9.25,9.3,1400,0
+RDI.US,D,20070518,000000,9.3,9.35,9.3,9.35,5600,0
+RDI.US,D,20070521,000000,9.35,9.35,9.35,9.35,1000,0
+RDI.US,D,20070522,000000,9.35,9.35,9.35,9.35,100,0
+RDI.US,D,20070523,000000,9,9.3,9,9.21,2700,0
+RDI.US,D,20070524,000000,9.25,9.25,9.25,9.25,3700,0
+RDI.US,D,20070525,000000,9.15,9.35,9.13,9.35,4600,0
+RDI.US,D,20070530,000000,9,9.23,9,9.23,14700,0
+RDI.US,D,20070531,000000,9.12,9.12,9.09,9.09,600,0
+RDI.US,D,20070601,000000,9,9.05,8.97,9.05,1600,0
+RDI.US,D,20070604,000000,9,9,8.95,9,2500,0
+RDI.US,D,20070605,000000,9,9,9,9,200,0
+RDI.US,D,20070606,000000,9,9.05,9,9.02,7600,0
+RDI.US,D,20070607,000000,9.05,9.05,9.05,9.05,500,0
+RDI.US,D,20070608,000000,9,9,9,9,500,0
+RDI.US,D,20070611,000000,9,9.1,9,9.1,900,0
+RDI.US,D,20070612,000000,9.1,9.1,9.1,9.1,300,0
+RDI.US,D,20070613,000000,9.05,9.2,9.05,9.2,4600,0
+RDI.US,D,20070614,000000,9.21,9.21,9.1,9.21,7700,0
+RDI.US,D,20070618,000000,9.1,9.25,9.1,9.25,5100,0
+RDI.US,D,20070619,000000,9.3,9.32,9.27,9.32,2400,0
+RDI.US,D,20070620,000000,9.25,9.37,9.24,9.35,2400,0
+RDI.US,D,20070621,000000,9.1,9.1,9.1,9.1,100,0
+RDI.US,D,20070622,000000,9.25,9.35,9.25,9.35,6000,0
+RDI.US,D,20070625,000000,9.23,9.33,9.2,9.2,1400,0
+RDI.US,D,20070626,000000,9.2,9.32,9.1,9.32,6200,0
+RDI.US,D,20070627,000000,9.28,9.28,9.25,9.25,1600,0
+RDI.US,D,20070629,000000,9.21,9.25,9.21,9.25,1500,0
+RDI.US,D,20070702,000000,9.2,9.53,9.2,9.53,10200,0
+RDI.US,D,20070703,000000,9.7,9.75,9.45,9.6,5800,0
+RDI.US,D,20070705,000000,9.73,9.84,9.73,9.84,1700,0
+RDI.US,D,20070706,000000,9.7,9.83,9.61,9.75,6400,0
+RDI.US,D,20070709,000000,9.75,9.75,9.55,9.6,7300,0
+RDI.US,D,20070710,000000,9.6,9.79,9.6,9.79,1600,0
+RDI.US,D,20070711,000000,9.86,9.95,9.86,9.95,10500,0
+RDI.US,D,20070712,000000,10,10.23,10,10.13,13800,0
+RDI.US,D,20070713,000000,10.05,10.15,10.05,10.15,5500,0
+RDI.US,D,20070716,000000,10.25,10.3,10.23,10.25,11300,0
+RDI.US,D,20070717,000000,10.6,10.84,10.5,10.5,8900,0
+RDI.US,D,20070718,000000,10.5,10.5,10.45,10.45,300,0
+RDI.US,D,20070719,000000,10.36,10.55,10.34,10.55,1200,0
+RDI.US,D,20070720,000000,10.45,10.45,10.35,10.35,1300,0
+RDI.US,D,20070723,000000,10.35,10.45,10.32,10.45,400,0
+RDI.US,D,20070725,000000,10.35,10.43,10.35,10.43,1100,0
+RDI.US,D,20070727,000000,10.35,10.4,10.33,10.4,800,0
+RDI.US,D,20070730,000000,10.3,10.37,10.27,10.37,600,0
+RDI.US,D,20070731,000000,10.25,10.35,10.25,10.35,3500,0
+RDI.US,D,20070801,000000,10.38,10.38,10.26,10.26,500,0
+RDI.US,D,20070802,000000,10.25,10.26,10.25,10.26,500,0
+RDI.US,D,20070803,000000,10.25,10.25,10.25,10.25,1900,0
+RDI.US,D,20070806,000000,10.16,10.4,10.15,10.4,1100,0
+RDI.US,D,20070807,000000,10.45,10.65,10.27,10.64,4300,0
+RDI.US,D,20070808,000000,10.6,10.63,10.31,10.63,4400,0
+RDI.US,D,20070809,000000,10.5,10.5,10.34,10.5,1800,0
+RDI.US,D,20070810,000000,10.5,10.5,10.34,10.34,1500,0
+RDI.US,D,20070813,000000,10.45,10.45,10.23,10.23,3000,0
+RDI.US,D,20070814,000000,10.2,10.25,10.2,10.22,3700,0
+RDI.US,D,20070815,000000,10.25,10.25,10.15,10.18,3500,0
+RDI.US,D,20070816,000000,10.05,10.15,9.95,10.15,6500,0
+RDI.US,D,20070817,000000,10.1,10.2,10.1,10.15,2100,0
+RDI.US,D,20070820,000000,10.05,10.11,10.05,10.11,1200,0
+RDI.US,D,20070821,000000,10.11,10.11,9.91,9.91,9500,0
+RDI.US,D,20070822,000000,10,10.04,9.97,9.97,12700,0
+RDI.US,D,20070823,000000,10.02,10.1,9.97,10.1,10500,0
+RDI.US,D,20070824,000000,10,10.09,10,10.06,5000,0
+RDI.US,D,20070827,000000,10.15,10.15,10,10.01,4200,0
+RDI.US,D,20070828,000000,10,10.02,9.98,9.98,9500,0
+RDI.US,D,20070829,000000,10,10.04,10,10,1600,0
+RDI.US,D,20070830,000000,9.96,10,9.95,10,1400,0
+RDI.US,D,20070831,000000,10,10.1,10,10.1,6600,0
+RDI.US,D,20070904,000000,10.05,10.05,9.97,9.97,4400,0
+RDI.US,D,20070905,000000,10,10,9.9,9.9,4500,0
+RDI.US,D,20070906,000000,9.9,10,9.9,9.95,3000,0
+RDI.US,D,20070910,000000,9.96,9.96,9.88,9.88,1500,0
+RDI.US,D,20070911,000000,10,10.15,9.95,9.97,2400,0
+RDI.US,D,20070912,000000,9.93,9.93,9.87,9.87,3300,0
+RDI.US,D,20070913,000000,9.87,9.96,9.87,9.96,8400,0
+RDI.US,D,20070917,000000,10,10,9.82,9.82,1500,0
+RDI.US,D,20070918,000000,9.86,9.88,9.86,9.88,1900,0
+RDI.US,D,20070919,000000,9.89,10.05,9.85,10.05,3000,0
+RDI.US,D,20070920,000000,10.15,10.15,9.96,10.02,1700,0
+RDI.US,D,20070921,000000,10,10.05,10,10.05,7200,0
+RDI.US,D,20070924,000000,9.95,9.95,9.92,9.93,2300,0
+RDI.US,D,20070925,000000,9.9,9.92,9.87,9.92,2700,0
+RDI.US,D,20070926,000000,9.85,10,9.81,9.81,1800,0
+RDI.US,D,20070927,000000,9.85,9.85,9.8,9.8,6400,0
+RDI.US,D,20070928,000000,9.85,9.85,9.85,9.85,1200,0
+RDI.US,D,20071001,000000,9.83,9.87,9.83,9.85,1100,0
+RDI.US,D,20071002,000000,9.85,9.91,9.85,9.89,2000,0
+RDI.US,D,20071003,000000,9.81,9.85,9.8,9.85,1800,0
+RDI.US,D,20071005,000000,9.83,9.85,9.8,9.8,1800,0
+RDI.US,D,20071008,000000,9.8,9.85,9.8,9.85,400,0
+RDI.US,D,20071009,000000,9.85,10,9.85,10,2700,0
+RDI.US,D,20071010,000000,9.95,9.95,9.91,9.91,1000,0
+RDI.US,D,20071011,000000,9.91,9.95,9.85,9.95,1600,0
+RDI.US,D,20071012,000000,9.9,9.9,9.85,9.9,1100,0
+RDI.US,D,20071015,000000,9.85,9.9,9.8,9.9,6800,0
+RDI.US,D,20071016,000000,9.85,9.9,9.85,9.9,1500,0
+RDI.US,D,20071017,000000,9.85,9.85,9.85,9.85,1800,0
+RDI.US,D,20071018,000000,9.86,9.86,9.86,9.86,1100,0
+RDI.US,D,20071019,000000,9.85,10,9.68,9.76,6500,0
+RDI.US,D,20071022,000000,9.7,9.78,9.7,9.78,2800,0
+RDI.US,D,20071023,000000,9.85,9.9,9.85,9.9,1400,0
+RDI.US,D,20071024,000000,9.8,9.8,9.75,9.75,1200,0
+RDI.US,D,20071025,000000,9.8,9.8,9.8,9.8,500,0
+RDI.US,D,20071026,000000,9.71,9.71,9.5,9.67,11500,0
+RDI.US,D,20071029,000000,9.8,9.86,9.8,9.85,1400,0
+RDI.US,D,20071030,000000,10,10,9.73,9.93,19200,0
+RDI.US,D,20071031,000000,9.75,10.05,9.75,10.05,7900,0
+RDI.US,D,20071102,000000,9.8,9.8,9.8,9.8,100,0
+RDI.US,D,20071105,000000,9.75,9.75,9.58,9.74,5000,0
+RDI.US,D,20071106,000000,9.7,9.75,9.69,9.75,2200,0
+RDI.US,D,20071107,000000,9.8,9.91,9.41,9.65,21100,0
+RDI.US,D,20071109,000000,9.62,9.76,9.5,9.6,13800,0
+RDI.US,D,20071112,000000,9.75,10.8,9.75,9.95,28400,0
+RDI.US,D,20071113,000000,9.92,10,9.75,9.75,2600,0
+RDI.US,D,20071114,000000,9.86,9.9,9.65,9.65,1800,0
+RDI.US,D,20071115,000000,9.75,9.75,9.75,9.75,1000,0
+RDI.US,D,20071116,000000,9.77,9.94,9.75,9.92,4100,0
+RDI.US,D,20071119,000000,9.81,9.81,9.75,9.75,13000,0
+RDI.US,D,20071120,000000,9.76,9.76,9.75,9.75,4900,0
+RDI.US,D,20071121,000000,9.75,9.85,9.7,9.75,5900,0
+RDI.US,D,20071123,000000,9.83,9.9,9.83,9.9,2000,0
+RDI.US,D,20071126,000000,9.76,9.76,9.75,9.75,1100,0
+RDI.US,D,20071127,000000,9.75,9.93,9.65,9.75,21100,0
+RDI.US,D,20071128,000000,9.75,9.8,9.7,9.76,5600,0
+RDI.US,D,20071129,000000,9.76,9.76,9.76,9.76,100,0
+RDI.US,D,20071130,000000,9.99,10.15,9.99,10,5600,0
+RDI.US,D,20071203,000000,9.81,10.09,9.8,10.09,700,0
+RDI.US,D,20071204,000000,10.1,10.12,10.08,10.12,14300,0
+RDI.US,D,20071206,000000,10.25,10.36,9.77,9.86,11900,0
+RDI.US,D,20071207,000000,10,10.18,10,10.02,22200,0
+RDI.US,D,20071210,000000,10.18,10.2,10.06,10.19,4100,0
+RDI.US,D,20071211,000000,9.86,9.86,9.86,9.86,200,0
+RDI.US,D,20071212,000000,9.87,9.87,9.86,9.86,600,0
+RDI.US,D,20071213,000000,9.86,10,9.81,9.96,4000,0
+RDI.US,D,20071214,000000,10.22,10.22,9.86,9.91,4900,0
+RDI.US,D,20071217,000000,9.81,9.81,9.75,9.76,6300,0
+RDI.US,D,20071218,000000,9.85,10.15,9.85,10.15,4800,0
+RDI.US,D,20071219,000000,10.05,10.15,9.86,9.86,3400,0
+RDI.US,D,20071220,000000,9.9,10.05,9.86,9.87,2000,0
+RDI.US,D,20071221,000000,9.9,10,9.9,10,15100,0
+RDI.US,D,20071224,000000,9.86,9.86,9.86,9.86,600,0
+RDI.US,D,20071226,000000,10.1,10.17,10,10.15,7800,0
+RDI.US,D,20071227,000000,10.2,10.24,10.19,10.22,2100,0
+RDI.US,D,20071228,000000,9.88,10.15,9.86,9.96,1900,0
+RDI.US,D,20071231,000000,9.9,9.99,9.9,9.99,1000,0
+RDI.US,D,20080103,000000,9.86,10.15,9.86,10,3400,0
+RDI.US,D,20080104,000000,9.89,9.89,9.45,9.69,11600,0
+RDI.US,D,20080107,000000,9.48,9.7,9.48,9.65,15000,0
+RDI.US,D,20080108,000000,9.6,9.7,9.56,9.6,1100,0
+RDI.US,D,20080109,000000,9.69,9.7,9.54,9.6,2040,0
+RDI.US,D,20080110,000000,9.5,9.7,9.5,9.65,6500,0
+RDI.US,D,20080111,000000,9.51,9.55,9.51,9.51,300,0
+RDI.US,D,20080114,000000,9.6,9.85,9.51,9.85,14100,0
+RDI.US,D,20080115,000000,9.75,9.92,9.74,9.75,9300,0
+RDI.US,D,20080116,000000,9.56,9.9,9.56,9.75,3800,0
+RDI.US,D,20080118,000000,9.55,9.7,9.55,9.65,2100,0
+RDI.US,D,20080122,000000,9.51,9.6,9.2,9.5,3900,0
+RDI.US,D,20080123,000000,9.5,9.65,8.99,9.65,9200,0
+RDI.US,D,20080128,000000,9.6,9.6,9.6,9.6,300,0
+RDI.US,D,20080129,000000,9.7,9.7,9.6,9.69,3200,0
+RDI.US,D,20080130,000000,9.6,9.7,9.6,9.7,1400,0
+RDI.US,D,20080131,000000,9.62,9.74,9.62,9.74,5500,0
+RDI.US,D,20080201,000000,9.74,9.75,9.54,9.54,1100,0
+RDI.US,D,20080204,000000,9.6,9.6,9.55,9.55,800,0
+RDI.US,D,20080205,000000,9.62,9.62,9.62,9.62,200,0
+RDI.US,D,20080207,000000,9.5,9.8,9.5,9.5,3500,0
+RDI.US,D,20080208,000000,9.7,9.7,9.55,9.61,1900,0
+RDI.US,D,20080211,000000,9.7,9.7,9.65,9.7,1300,0
+RDI.US,D,20080212,000000,9.8,9.8,9.7,9.7,1800,0
+RDI.US,D,20080213,000000,9.55,9.7,9.55,9.55,3000,0
+RDI.US,D,20080214,000000,9.28,9.62,9.28,9.62,1000,0
+RDI.US,D,20080221,000000,9.6,9.6,9.5,9.55,4500,0
+RDI.US,D,20080222,000000,9.62,9.62,9.45,9.5,4700,0
+RDI.US,D,20080225,000000,9.6,9.65,9.6,9.65,1400,0
+RDI.US,D,20080226,000000,9.6,9.62,9.55,9.55,2800,0
+RDI.US,D,20080227,000000,9.6,9.74,9.6,9.7,5700,0
+RDI.US,D,20080228,000000,9.7,9.74,9.7,9.7,14000,0
+RDI.US,D,20080229,000000,9.7,9.72,9.51,9.51,8400,0
+RDI.US,D,20080303,000000,9.7,9.7,9.55,9.7,700,0
+RDI.US,D,20080304,000000,9.7,9.7,9.5,9.59,6100,0
+RDI.US,D,20080306,000000,9.6,9.6,9.5,9.5,7700,0
+RDI.US,D,20080307,000000,9.65,9.65,9.65,9.65,500,0
+RDI.US,D,20080310,000000,9.7,9.7,9.7,9.7,100,0
+RDI.US,D,20080311,000000,9.55,9.55,9.45,9.5,6000,0
+RDI.US,D,20080312,000000,9.5,9.5,9.5,9.5,500,0
+RDI.US,D,20080313,000000,9.7,9.7,9.7,9.7,500,0
+RDI.US,D,20080317,000000,9.4,9.7,9.4,9.5,8500,0
+RDI.US,D,20080318,000000,9.7,9.7,9.5,9.5,6200,0
+RDI.US,D,20080319,000000,9.5,9.5,9.5,9.5,100,0
+RDI.US,D,20080320,000000,9.5,9.5,9.5,9.5,1900,0
+RDI.US,D,20080324,000000,9.23,9.5,9.23,9.45,9500,0
+RDI.US,D,20080325,000000,9.45,9.45,9.43,9.43,700,0
+RDI.US,D,20080326,000000,9.44,9.44,9.42,9.42,2500,0
+RDI.US,D,20080327,000000,9.3,9.44,9.3,9.44,2700,0
+RDI.US,D,20080328,000000,9.34,9.34,9.34,9.34,100,0
+RDI.US,D,20080331,000000,9.48,9.48,9.48,9.48,500,0
+RDI.US,D,20080401,000000,9.5,9.5,9.46,9.49,8000,0
+RDI.US,D,20080402,000000,9.49,9.49,9.49,9.49,1500,0
+RDI.US,D,20080403,000000,9.45,9.45,9.44,9.44,300,0
+RDI.US,D,20080404,000000,8.68,9.46,8.68,9.45,7300,0
+RDI.US,D,20080407,000000,9.49,9.49,9.49,9.49,5500,0
+RDI.US,D,20080408,000000,9.46,9.46,9.4,9.45,3300,0
+RDI.US,D,20080410,000000,9.4,9.4,9.4,9.4,500,0
+RDI.US,D,20080411,000000,9.25,9.3,9.24,9.24,11600,0
+RDI.US,D,20080414,000000,9.24,9.24,9.1,9.1,16100,0
+RDI.US,D,20080415,000000,9.24,9.39,9.24,9.39,900,0
+RDI.US,D,20080416,000000,9.4,9.5,9.32,9.45,17200,0
+RDI.US,D,20080417,000000,9.45,9.5,9.45,9.5,3587,0
+RDI.US,D,20080418,000000,9.5,9.6,9.45,9.6,14385,0
+RDI.US,D,20080421,000000,9.6,9.8,9.38,9.38,1200,0
+RDI.US,D,20080422,000000,9.58,9.6,9.26,9.6,5800,0
+RDI.US,D,20080423,000000,9.59,9.59,9.59,9.59,2000,0
+RDI.US,D,20080424,000000,9.5,9.5,9.5,9.5,10700,0
+RDI.US,D,20080425,000000,9.5,9.6,9.5,9.6,5424,0
+RDI.US,D,20080428,000000,9.52,9.7,9.4,9.7,3400,0
+RDI.US,D,20080429,000000,9.43,9.6,9.43,9.6,1882,0
+RDI.US,D,20080430,000000,9.55,9.6,9.49,9.49,29700,0
+RDI.US,D,20080501,000000,9.49,9.6,9.49,9.56,1016,0
+RDI.US,D,20080502,000000,9.49,9.49,9.49,9.49,400,0
+RDI.US,D,20080505,000000,9.44,9.47,9.4,9.47,6084,0
+RDI.US,D,20080506,000000,9.4,9.4,9.3,9.38,5000,0
+RDI.US,D,20080507,000000,9.3,9.36,9.25,9.25,21100,0
+RDI.US,D,20080508,000000,9.3,9.3,9.25,9.3,6400,0
+RDI.US,D,20080509,000000,9.3,9.49,9.3,9.49,2700,0
+RDI.US,D,20080512,000000,9.3,9.3,9.3,9.3,3500,0
+RDI.US,D,20080513,000000,9.43,9.43,9.43,9.43,1000,0
+RDI.US,D,20080514,000000,9.45,9.53,9.45,9.53,2400,0
+RDI.US,D,20080515,000000,9.33,9.4,9.33,9.4,16187,0
+RDI.US,D,20080516,000000,9.39,9.39,9.39,9.39,2500,0
+RDI.US,D,20080519,000000,9.26,9.3,9.26,9.3,1800,0
+RDI.US,D,20080520,000000,9.22,9.25,9.22,9.23,1100,0
+RDI.US,D,20080521,000000,9.32,9.4,9.32,9.35,8400,0
+RDI.US,D,20080522,000000,9.24,9.4,9.24,9.32,11841,0
+RDI.US,D,20080523,000000,9.35,9.4,8.9,9.4,7800,0
+RDI.US,D,20080527,000000,9.39,9.39,9.35,9.35,3100,0
+RDI.US,D,20080528,000000,9.35,9.35,9.2,9.2,15333,0
+RDI.US,D,20080529,000000,9.28,9.36,9.24,9.28,1930,0
+RDI.US,D,20080530,000000,9.4,9.4,9.4,9.4,400,0
+RDI.US,D,20080602,000000,9.4,9.5,9.25,9.34,3800,0
+RDI.US,D,20080603,000000,9.59,9.59,9.3,9.3,2674,0
+RDI.US,D,20080604,000000,9.45,9.6,9.25,9.5,11800,0
+RDI.US,D,20080605,000000,9.4,9.4,9.25,9.4,17562,0
+RDI.US,D,20080609,000000,9.39,9.49,9.35,9.49,4300,0
+RDI.US,D,20080610,000000,9.35,9.48,9.29,9.31,22410,0
+RDI.US,D,20080611,000000,9.5,9.5,9.32,9.32,1500,0
+RDI.US,D,20080612,000000,9.35,9.45,9.22,9.45,11479,0
+RDI.US,D,20080613,000000,9.45,9.45,9.29,9.29,22586,0
+RDI.US,D,20080616,000000,9.25,9.47,9.1,9.43,14403,0
+RDI.US,D,20080617,000000,9.22,9.25,9.03,9.03,9500,0
+RDI.US,D,20080618,000000,9.11,9.11,9,9.05,7800,0
+RDI.US,D,20080619,000000,9.05,9.12,9.05,9.12,4600,0
+RDI.US,D,20080620,000000,9.1,9.1,9.05,9.05,10130,0
+RDI.US,D,20080623,000000,9.01,9.04,9,9.03,4200,0
+RDI.US,D,20080624,000000,9,9,8.18,8.75,28899,0
+RDI.US,D,20080625,000000,8.8,8.8,8.55,8.55,6270,0
+RDI.US,D,20080626,000000,8.35,8.38,8.35,8.36,6981,0
+RDI.US,D,20080630,000000,8.31,8.31,7.5,7.75,12800,0
+RDI.US,D,20080701,000000,7.75,7.9,7.7,7.73,4852,0
+RDI.US,D,20080702,000000,7.8,7.8,7.7,7.8,3300,0
+RDI.US,D,20080703,000000,7.8,7.8,7.8,7.8,2400,0
+RDI.US,D,20080707,000000,7.71,7.71,7.7,7.7,3200,0
+RDI.US,D,20080709,000000,7.49,7.71,7.49,7.71,1675,0
+RDI.US,D,20080711,000000,7.41,7.89,7.41,7.89,1597,0
+RDI.US,D,20080714,000000,7.71,7.71,7.54,7.54,2300,0
+RDI.US,D,20080715,000000,7.41,7.41,7.4,7.4,37100,0
+RDI.US,D,20080716,000000,7.4,7.4,7.4,7.4,4600,0
+RDI.US,D,20080717,000000,7.6,7.65,7.6,7.65,2300,0
+RDI.US,D,20080718,000000,7.6,7.6,7.6,7.6,1500,0
+RDI.US,D,20080722,000000,7.7,7.9,7.7,7.7,5000,0
+RDI.US,D,20080723,000000,7.51,7.55,7.51,7.55,1317,0
+RDI.US,D,20080724,000000,7.55,7.55,7.3,7.53,9500,0
+RDI.US,D,20080725,000000,7.43,7.45,7.39,7.41,2400,0
+RDI.US,D,20080728,000000,7.41,7.55,7.41,7.45,1485,0
+RDI.US,D,20080729,000000,7.58,7.58,7.5,7.5,2200,0
+RDI.US,D,20080730,000000,7.46,7.6,7.45,7.6,1100,0
+RDI.US,D,20080731,000000,7.67,8.09,7.65,7.9,7400,0
+RDI.US,D,20080805,000000,7.66,7.66,7.6,7.65,2300,0
+RDI.US,D,20080806,000000,7.75,8,7.75,8,12600,0
+RDI.US,D,20080807,000000,7.85,7.9,7.75,7.8,4500,0
+RDI.US,D,20080808,000000,7.6,7.6,7.5,7.5,4100,0
+RDI.US,D,20080811,000000,7.47,7.65,7.45,7.45,8300,0
+RDI.US,D,20080812,000000,7.5,7.5,7.5,7.5,2300,0
+RDI.US,D,20080813,000000,7.5,7.5,7.5,7.5,2337,0
+RDI.US,D,20080814,000000,7.64,7.85,7.64,7.85,10400,0
+RDI.US,D,20080815,000000,7.75,7.75,7.5,7.5,6000,0
+RDI.US,D,20080818,000000,7.64,7.7,7.64,7.7,1800,0
+RDI.US,D,20080821,000000,7.66,7.66,7.66,7.66,500,0
+RDI.US,D,20080822,000000,7.74,7.74,7.7,7.7,600,0
+RDI.US,D,20080825,000000,7.7,7.7,7.48,7.48,7657,0
+RDI.US,D,20080826,000000,7.26,7.5,7.26,7.5,1974,0
+RDI.US,D,20080827,000000,7.56,7.7,7.56,7.7,1400,0
+RDI.US,D,20080829,000000,7.75,7.75,7.57,7.57,600,0
+RDI.US,D,20080903,000000,7.5,7.5,7.5,7.5,100,0
+RDI.US,D,20080904,000000,7.4,7.4,7.34,7.35,2300,0
+RDI.US,D,20080905,000000,7.45,7.55,7.3,7.5,1800,0
+RDI.US,D,20080908,000000,7.74,7.75,7.5,7.5,2800,0
+RDI.US,D,20080909,000000,7.45,7.45,7.42,7.42,1063,0
+RDI.US,D,20080910,000000,7.3,7.34,7.3,7.34,5737,0
+RDI.US,D,20080911,000000,7.3,7.3,7.25,7.25,3100,0
+RDI.US,D,20080915,000000,7.25,7.25,7.2,7.2,3700,0
+RDI.US,D,20080916,000000,7.15,7.15,6.85,7.08,5900,0
+RDI.US,D,20080917,000000,6.85,6.85,6.65,6.68,10140,0
+RDI.US,D,20080918,000000,6.65,6.65,6.3,6.55,15791,0
+RDI.US,D,20080919,000000,8.35,8.35,7,7.53,6300,0
+RDI.US,D,20080922,000000,7.5,7.5,7.4,7.4,2300,0
+RDI.US,D,20080923,000000,7.2,7.2,7.08,7.08,1078,0
+RDI.US,D,20080924,000000,7,7.05,7,7.05,1200,0
+RDI.US,D,20080925,000000,7.03,7.1,7.03,7.1,3700,0
+RDI.US,D,20080929,000000,6.7,6.9,6.7,6.9,200,0
+RDI.US,D,20081001,000000,6.94,6.94,6.9,6.9,1700,0
+RDI.US,D,20081002,000000,6.85,6.85,6.84,6.84,2200,0
+RDI.US,D,20081003,000000,6.75,6.75,6.54,6.55,7725,0
+RDI.US,D,20081006,000000,6.5,6.64,6.15,6.55,8600,0
+RDI.US,D,20081007,000000,6.7,6.75,6.4,6.4,7480,0
+RDI.US,D,20081008,000000,6.4,6.4,5.71,5.86,4937,0
+RDI.US,D,20081009,000000,5.76,6,5.76,5.85,4040,0
+RDI.US,D,20081010,000000,5.75,5.75,5.6,5.75,2800,0
+RDI.US,D,20081013,000000,5.65,5.65,5.6,5.65,900,0
+RDI.US,D,20081014,000000,5.6,5.6,4.95,5.5,6596,0
+RDI.US,D,20081015,000000,5.35,5.35,5.35,5.35,100,0
+RDI.US,D,20081016,000000,5.3,5.3,5.15,5.2,1200,0
+RDI.US,D,20081017,000000,4.91,5.4,4.91,5.4,2880,0
+RDI.US,D,20081020,000000,5.49,5.5,5.45,5.45,700,0
+RDI.US,D,20081022,000000,5.35,5.35,5.19,5.24,4900,0
+RDI.US,D,20081023,000000,5.18,5.18,5.18,5.18,300,0
+RDI.US,D,20081024,000000,5.08,5.08,5,5,700,0
+RDI.US,D,20081027,000000,4.9,4.94,4.75,4.94,6200,0
+RDI.US,D,20081028,000000,5.04,5.25,5,5.04,2300,0
+RDI.US,D,20081030,000000,5.14,5.25,5.14,5.25,800,0
+RDI.US,D,20081031,000000,5.35,5.52,5.35,5.52,600,0
+RDI.US,D,20081103,000000,5.42,5.42,5.2,5.2,700,0
+RDI.US,D,20081104,000000,5.32,5.32,5.32,5.32,200,0
+RDI.US,D,20081105,000000,5.4,5.4,5.4,5.4,400,0
+RDI.US,D,20081106,000000,5.39,5.45,5.39,5.45,800,0
+RDI.US,D,20081107,000000,5.35,5.35,5.08,5.15,2200,0
+RDI.US,D,20081110,000000,5.15,5.15,5.15,5.15,200,0
+RDI.US,D,20081112,000000,5.1,5.1,4.8,4.9,65000,0
+RDI.US,D,20081113,000000,4.9,4.9,4.7,4.75,4900,0
+RDI.US,D,20081114,000000,4.75,4.75,4.66,4.66,1750,0
+RDI.US,D,20081117,000000,4.7,4.75,4.65,4.65,1100,0
+RDI.US,D,20081118,000000,4.79,4.79,4.5,4.5,3503,0
+RDI.US,D,20081120,000000,4.5,4.6,4.4,4.4,3200,0
+RDI.US,D,20081121,000000,4.38,4.38,4.35,4.35,400,0
+RDI.US,D,20081124,000000,4.35,4.35,4.35,4.35,1800,0
+RDI.US,D,20081125,000000,4.35,4.4,4.26,4.4,855,0
+RDI.US,D,20081126,000000,4.4,4.4,4.25,4.35,9610,0
+RDI.US,D,20081128,000000,4.18,4.25,4.1,4.1,1720,0
+RDI.US,D,20081201,000000,4.15,4.25,4.1,4.15,6903,0
+RDI.US,D,20081202,000000,4.05,4.05,4.05,4.05,347,0
+RDI.US,D,20081203,000000,4.25,4.27,4.25,4.25,2700,0
+RDI.US,D,20081204,000000,4.25,4.25,4.25,4.25,380,0
+RDI.US,D,20081205,000000,4.17,4.28,4.17,4.28,1500,0
+RDI.US,D,20081208,000000,4.18,4.28,4.18,4.28,800,0
+RDI.US,D,20081209,000000,4.29,4.29,4.29,4.29,100,0
+RDI.US,D,20081210,000000,4.19,4.19,4.18,4.18,600,0
+RDI.US,D,20081211,000000,4.18,4.18,4.13,4.13,820,0
+RDI.US,D,20081215,000000,4.1,4.1,4.1,4.1,600,0
+RDI.US,D,20081216,000000,4,4.1,3.68,4,2600,0
+RDI.US,D,20081217,000000,4,4,4,4,160,0
+RDI.US,D,20081218,000000,4,4,4,4,700,0
+RDI.US,D,20081219,000000,3.91,3.91,3.91,3.91,4100,0
+RDI.US,D,20081222,000000,3.86,3.96,3.81,3.96,1760,0
+RDI.US,D,20081223,000000,3.9,3.99,3.9,3.99,1000,0
+RDI.US,D,20081224,000000,3.92,3.99,3.92,3.93,2500,0
+RDI.US,D,20081226,000000,3.9,3.95,3.85,3.95,1400,0
+RDI.US,D,20081229,000000,3.8,3.8,3.7,3.7,4884,0
+RDI.US,D,20081230,000000,3.75,3.84,3.75,3.8,10400,0
+RDI.US,D,20081231,000000,3.9,3.94,3.81,3.94,32660,0
+RDI.US,D,20090105,000000,3.81,3.91,3.81,3.91,2000,0
+RDI.US,D,20090106,000000,3.99,4,3.9,4,6517,0
+RDI.US,D,20090107,000000,4,4,3.83,3.83,9700,0
+RDI.US,D,20090108,000000,3.99,4,3.9,3.9,5785,0
+RDI.US,D,20090112,000000,3.8,3.89,3.75,3.75,4400,0
+RDI.US,D,20090113,000000,3.75,3.86,3.7,3.7,7900,0
+RDI.US,D,20090114,000000,3.68,3.84,3.25,3.25,12632,0
+RDI.US,D,20090115,000000,3.36,3.74,3.36,3.74,3100,0
+RDI.US,D,20090116,000000,3.84,3.88,3.84,3.88,89000,0
+RDI.US,D,20090121,000000,3.73,3.88,3.08,3.88,2988,0
+RDI.US,D,20090122,000000,3.87,3.88,3.82,3.82,1700,0
+RDI.US,D,20090123,000000,3.8,3.8,3.51,3.51,4400,0
+RDI.US,D,20090126,000000,3.47,3.5,3.4,3.4,6000,0
+RDI.US,D,20090127,000000,3.4,3.6,3.4,3.48,20538,0
+RDI.US,D,20090128,000000,3.5,3.5,3.48,3.48,9200,0
+RDI.US,D,20090129,000000,3.46,3.46,3.4,3.4,900,0
+RDI.US,D,20090130,000000,3.4,3.45,3.36,3.45,3800,0
+RDI.US,D,20090202,000000,3.36,3.36,3.28,3.28,900,0
+RDI.US,D,20090203,000000,3.41,3.45,3.23,3.28,3100,0
+RDI.US,D,20090204,000000,3.28,3.28,3.28,3.28,2500,0
+RDI.US,D,20090205,000000,3.26,3.26,3.26,3.26,200,0
+RDI.US,D,20090206,000000,3.25,3.33,3.25,3.33,6600,0
+RDI.US,D,20090209,000000,3.27,3.3,3.26,3.3,6230,0
+RDI.US,D,20090210,000000,3.27,3.27,3.2,3.2,17300,0
+RDI.US,D,20090211,000000,3.2,3.2,3.2,3.2,2500,0
+RDI.US,D,20090212,000000,3.29,3.29,3.18,3.18,1100,0
+RDI.US,D,20090213,000000,3.2,3.2,3.2,3.2,500,0
+RDI.US,D,20090217,000000,3.11,3.11,3.01,3.01,4900,0
+RDI.US,D,20090218,000000,3.25,3.25,3.17,3.25,3000,0
+RDI.US,D,20090223,000000,3.25,3.35,3.01,3.01,2800,0
+RDI.US,D,20090225,000000,3.2,3.35,3.1,3.35,7400,0
+RDI.US,D,20090226,000000,3.38,3.5,3.29,3.4,7250,0
+RDI.US,D,20090227,000000,3.1,3.35,3.1,3.23,2256,0
+RDI.US,D,20090302,000000,3.15,3.3,3,3.3,2800,0
+RDI.US,D,20090303,000000,3.21,3.21,3.02,3.2,1300,0
+RDI.US,D,20090304,000000,3.35,3.5,3.3,3.5,3492,0
+RDI.US,D,20090305,000000,3.35,3.35,3.35,3.35,100,0
+RDI.US,D,20090306,000000,3.2,3.2,3.05,3.05,950,0
+RDI.US,D,20090309,000000,2.9,2.9,2.9,2.9,100,0
+RDI.US,D,20090310,000000,2.9,3.05,2.9,2.92,7300,0
+RDI.US,D,20090311,000000,2.91,3,2.91,2.95,2200,0
+RDI.US,D,20090312,000000,3.1,3.25,3.1,3.25,200,0
+RDI.US,D,20090313,000000,3.35,3.39,3.35,3.39,500,0
+RDI.US,D,20090317,000000,3.53,3.53,3.53,3.53,1100,0
+RDI.US,D,20090318,000000,3.53,3.53,3.13,3.45,2350,0
+RDI.US,D,20090319,000000,3.5,3.5,3.5,3.5,200,0
+RDI.US,D,20090320,000000,3.6,3.63,3.59,3.63,2700,0
+RDI.US,D,20090324,000000,3.65,3.65,3.5,3.55,4200,0
+RDI.US,D,20090325,000000,3.5,3.6,3.5,3.6,2000,0
+RDI.US,D,20090327,000000,3.45,3.45,3.3,3.35,1550,0
+RDI.US,D,20090330,000000,3.45,3.7,3.45,3.7,800,0
+RDI.US,D,20090331,000000,3.75,3.8,3.5,3.5,9654,0
+RDI.US,D,20090401,000000,3.35,3.6,3.35,3.6,2000,0
+RDI.US,D,20090402,000000,3.45,3.45,3.25,3.25,7100,0
+RDI.US,D,20090403,000000,3.45,3.6,3.4,3.6,3600,0
+RDI.US,D,20090406,000000,3.45,3.6,3.45,3.6,600,0
+RDI.US,D,20090407,000000,3.6,3.75,3.6,3.7,609,0
+RDI.US,D,20090408,000000,3.6,3.6,3.6,3.6,100,0
+RDI.US,D,20090409,000000,3.7,3.75,3.6,3.72,2400,0
+RDI.US,D,20090413,000000,3.6,3.85,3.6,3.8,7400,0
+RDI.US,D,20090414,000000,3.7,3.7,3.6,3.6,1800,0
+RDI.US,D,20090415,000000,3.79,3.8,3.66,3.66,15900,0
+RDI.US,D,20090416,000000,3.51,3.78,3.5,3.63,3500,0
+RDI.US,D,20090417,000000,3.6,3.6,3.6,3.6,11055,0
+RDI.US,D,20090420,000000,3.6,3.6,3.45,3.6,6000,0
+RDI.US,D,20090421,000000,3.45,3.45,3.25,3.4,2250,0
+RDI.US,D,20090423,000000,3.3,3.65,3.26,3.36,3530,0
+RDI.US,D,20090424,000000,3.36,3.36,3.36,3.36,1200,0
+RDI.US,D,20090427,000000,3.36,3.36,3.3,3.3,1400,0
+RDI.US,D,20090428,000000,3.4,3.4,3.4,3.4,200,0
+RDI.US,D,20090429,000000,3.45,3.5,3.41,3.41,700,0
+RDI.US,D,20090430,000000,3.41,3.5,3.41,3.5,333,0
+RDI.US,D,20090501,000000,3.4,3.65,3.4,3.65,1300,0
+RDI.US,D,20090504,000000,3.55,3.55,3.55,3.55,1000,0
+RDI.US,D,20090505,000000,3.55,3.55,3.55,3.55,16985,0
+RDI.US,D,20090506,000000,3.55,3.55,3.55,3.55,15700,0
+RDI.US,D,20090507,000000,3.55,3.55,3.55,3.55,10900,0
+RDI.US,D,20090508,000000,3.32,3.55,3.32,3.55,14600,0
+RDI.US,D,20090511,000000,3.41,3.6,3.41,3.55,32500,0
+RDI.US,D,20090512,000000,3.6,3.6,3.55,3.59,11575,0
+RDI.US,D,20090513,000000,3.58,3.88,3.58,3.65,34890,0
+RDI.US,D,20090514,000000,3.62,3.62,3.47,3.47,4225,0
+RDI.US,D,20090515,000000,3.47,3.47,3.47,3.47,100,0
+RDI.US,D,20090518,000000,3.52,3.52,3.51,3.52,6500,0
+RDI.US,D,20090519,000000,3.45,3.57,3.45,3.57,12727,0
+RDI.US,D,20090520,000000,3.56,3.74,3.54,3.6,42800,0
+RDI.US,D,20090521,000000,3.6,3.6,3.6,3.6,1925,0
+RDI.US,D,20090522,000000,3.6,3.75,3.6,3.75,14993,0
+RDI.US,D,20090526,000000,3.6,3.65,3.59,3.59,61368,0
+RDI.US,D,20090527,000000,3.55,3.74,3.55,3.67,91620,0
+RDI.US,D,20090528,000000,3.67,4.09,3.67,4.09,59683,0
+RDI.US,D,20090529,000000,4.06,4.15,4,4,23311,0
+RDI.US,D,20090601,000000,4.22,4.22,3.76,4,19148,0
+RDI.US,D,20090602,000000,4,4,3.93,3.95,4000,0
+RDI.US,D,20090603,000000,3.95,4,3.88,4,14151,0
+RDI.US,D,20090604,000000,3.93,4,3.93,4,9500,0
+RDI.US,D,20090605,000000,4,4.07,3.96,3.97,40954,0
+RDI.US,D,20090608,000000,4,4.07,3.98,4.07,67933,0
+RDI.US,D,20090609,000000,4.2,4.33,4.1,4.33,145282,0
+RDI.US,D,20090610,000000,4.25,4.3,4.14,4.28,43821,0
+RDI.US,D,20090611,000000,4.24,4.33,4.12,4.33,46688,0
+RDI.US,D,20090612,000000,4.33,4.37,4.3,4.37,25508,0
+RDI.US,D,20090615,000000,4.33,4.33,4.14,4.15,23999,0
+RDI.US,D,20090616,000000,4.12,4.16,4.04,4.15,12935,0
+RDI.US,D,20090617,000000,4.17,4.33,4.01,4.33,30746,0
+RDI.US,D,20090618,000000,4.27,4.33,4.16,4.33,28175,0
+RDI.US,D,20090619,000000,4.31,4.62,4.31,4.62,490658,0
+RDI.US,D,20090622,000000,4.6,4.62,4.22,4.35,61875,0
+RDI.US,D,20090623,000000,4.35,4.35,4.27,4.29,38446,0
+RDI.US,D,20090624,000000,4.35,4.59,4.3,4.51,73071,0
+RDI.US,D,20090625,000000,4.53,4.96,4.51,4.96,126725,0
+RDI.US,D,20090626,000000,5.06,5.2,4.67,4.8,1929459,0
+RDI.US,D,20090629,000000,4.89,4.89,4.39,4.5,109993,0
+RDI.US,D,20090630,000000,4.52,4.62,4.45,4.55,50893,0
+RDI.US,D,20090701,000000,4.51,4.68,4.45,4.65,23269,0
+RDI.US,D,20090702,000000,4.61,4.61,4.32,4.32,43099,0
+RDI.US,D,20090706,000000,4.4,4.46,4.18,4.21,90696,0
+RDI.US,D,20090707,000000,4.2,4.2,4.05,4.08,22558,0
+RDI.US,D,20090708,000000,4.1,4.22,3.85,3.9,31955,0
+RDI.US,D,20090709,000000,3.83,3.94,3.78,3.78,36546,0
+RDI.US,D,20090710,000000,3.75,3.81,3.7,3.72,26421,0
+RDI.US,D,20090713,000000,3.73,3.94,3.66,3.94,26177,0
+RDI.US,D,20090714,000000,3.95,3.95,3.7,3.7,23450,0
+RDI.US,D,20090715,000000,3.73,3.95,3.73,3.93,20310,0
+RDI.US,D,20090716,000000,3.92,4.15,3.92,4.15,17210,0
+RDI.US,D,20090717,000000,4.17,4.18,3.88,3.91,57200,0
+RDI.US,D,20090720,000000,3.93,4.45,3.88,4.43,21622,0
+RDI.US,D,20090721,000000,4.45,4.45,4.26,4.32,39734,0
+RDI.US,D,20090722,000000,4.32,4.49,4.25,4.37,21732,0
+RDI.US,D,20090723,000000,4.35,4.49,4.34,4.43,49587,0
+RDI.US,D,20090724,000000,4.51,4.51,4.4,4.48,17549,0
+RDI.US,D,20090727,000000,4.46,4.49,4.15,4.41,19008,0
+RDI.US,D,20090728,000000,4.41,4.49,4.33,4.49,17083,0
+RDI.US,D,20090729,000000,4.5,4.5,4.35,4.39,6160,0
+RDI.US,D,20090730,000000,4.44,4.5,4.32,4.47,24738,0
+RDI.US,D,20090731,000000,4.45,4.45,4.33,4.39,16361,0
+RDI.US,D,20090803,000000,4.39,4.47,4.37,4.47,16486,0
+RDI.US,D,20090804,000000,4.2,4.64,4.2,4.31,26338,0
+RDI.US,D,20090805,000000,4.49,4.49,4.2,4.2,13530,0
+RDI.US,D,20090806,000000,4.22,4.38,3.78,4.1,23516,0
+RDI.US,D,20090807,000000,4.19,4.2,4,4.13,37725,0
+RDI.US,D,20090810,000000,4.05,4.16,3.82,4.12,12586,0
+RDI.US,D,20090811,000000,4.1,4.49,3.85,3.94,15530,0
+RDI.US,D,20090812,000000,3.95,4.38,3.95,4.27,20106,0
+RDI.US,D,20090813,000000,4.26,4.26,4.05,4.11,4111,0
+RDI.US,D,20090814,000000,4.12,4.25,3.96,4.01,19143,0
+RDI.US,D,20090817,000000,3.98,4.01,3.61,3.7,33596,0
+RDI.US,D,20090818,000000,3.72,3.87,3.71,3.84,8259,0
+RDI.US,D,20090819,000000,3.82,3.97,3.65,3.97,11909,0
+RDI.US,D,20090820,000000,3.97,4.13,3.8,4.09,10794,0
+RDI.US,D,20090821,000000,4.25,4.25,3.86,4.19,46928,0
+RDI.US,D,20090824,000000,4.18,4.18,3.92,3.99,9329,0
+RDI.US,D,20090825,000000,4.24,4.24,4,4.03,11857,0
+RDI.US,D,20090826,000000,4.02,4.22,3.88,4.22,20746,0
+RDI.US,D,20090827,000000,4.17,4.19,4.01,4.19,7055,0
+RDI.US,D,20090828,000000,4.19,4.19,3.92,3.96,30090,0
+RDI.US,D,20090831,000000,3.94,3.95,3.86,3.94,27265,0
+RDI.US,D,20090901,000000,3.91,4,3.85,3.9,18742,0
+RDI.US,D,20090902,000000,3.87,3.88,3.77,3.86,12563,0
+RDI.US,D,20090903,000000,3.86,3.88,3.78,3.87,22653,0
+RDI.US,D,20090904,000000,3.82,3.96,3.82,3.93,7052,0
+RDI.US,D,20090908,000000,3.84,4.16,3.84,4.06,19943,0
+RDI.US,D,20090909,000000,4.16,4.16,3.89,4.01,24020,0
+RDI.US,D,20090910,000000,4,4.17,3.99,4.17,10151,0
+RDI.US,D,20090911,000000,4.14,4.14,4.01,4.11,9814,0
+RDI.US,D,20090914,000000,4.13,4.18,4.04,4.15,30240,0
+RDI.US,D,20090915,000000,4.14,4.23,4.06,4.23,22919,0
+RDI.US,D,20090916,000000,4.25,4.27,4.2,4.22,9156,0
+RDI.US,D,20090917,000000,4.23,4.27,4.15,4.25,11760,0
+RDI.US,D,20090918,000000,4.24,4.6,4.15,4.25,542149,0
+RDI.US,D,20090921,000000,4.25,4.61,4.25,4.53,21167,0
+RDI.US,D,20090922,000000,4.55,4.65,4.52,4.58,25939,0
+RDI.US,D,20090923,000000,4.6,4.76,4.53,4.69,22558,0
+RDI.US,D,20090924,000000,4.71,4.71,4.54,4.59,18242,0
+RDI.US,D,20090925,000000,4.6,4.71,4.6,4.62,12135,0
+RDI.US,D,20090928,000000,4.64,4.64,4.52,4.52,22321,0
+RDI.US,D,20090929,000000,4.53,4.6,4.5,4.5,23394,0
+RDI.US,D,20090930,000000,4.05,4.41,4.05,4.11,57214,0
+RDI.US,D,20091001,000000,4.12,4.14,4.03,4.05,28248,0
+RDI.US,D,20091002,000000,4.03,4.3,4.03,4.13,17873,0
+RDI.US,D,20091005,000000,4.06,4.12,4.06,4.09,7312,0
+RDI.US,D,20091006,000000,4.11,4.51,4.08,4.32,15116,0
+RDI.US,D,20091007,000000,4.3,4.52,4.3,4.5,28326,0
+RDI.US,D,20091008,000000,4.32,4.55,4.32,4.52,20102,0
+RDI.US,D,20091009,000000,4.51,4.52,4.3,4.5,23723,0
+RDI.US,D,20091012,000000,4.53,4.64,4.53,4.58,31240,0
+RDI.US,D,20091013,000000,4.58,4.6,4.52,4.52,6457,0
+RDI.US,D,20091014,000000,4.55,4.62,4.49,4.6,9987,0
+RDI.US,D,20091015,000000,4.58,4.62,4.45,4.51,11685,0
+RDI.US,D,20091016,000000,4.49,4.49,4.34,4.41,15503,0
+RDI.US,D,20091019,000000,4.47,4.59,4.36,4.58,5663,0
+RDI.US,D,20091020,000000,4.51,4.62,4.5,4.54,12840,0
+RDI.US,D,20091021,000000,4.55,4.64,4.3,4.34,31645,0
+RDI.US,D,20091022,000000,4.35,4.55,4.35,4.49,25057,0
+RDI.US,D,20091023,000000,4.48,4.48,4.25,4.25,26594,0
+RDI.US,D,20091026,000000,4.4,4.4,4.13,4.17,13387,0
+RDI.US,D,20091027,000000,4.11,4.21,4.07,4.1,15580,0
+RDI.US,D,20091028,000000,4.09,4.4,4.09,4.24,15627,0
+RDI.US,D,20091029,000000,4.26,4.26,4.06,4.16,23948,0
+RDI.US,D,20091030,000000,4.1,4.23,3.93,3.96,48615,0
+RDI.US,D,20091102,000000,3.99,4.2,3.97,4.08,8705,0
+RDI.US,D,20091103,000000,4.01,4.08,3.91,3.95,20581,0
+RDI.US,D,20091104,000000,3.94,4,3.91,3.91,28920,0
+RDI.US,D,20091105,000000,3.92,4.25,3.92,4.23,54133,0
+RDI.US,D,20091106,000000,4.2,4.36,4.05,4.35,14141,0
+RDI.US,D,20091109,000000,4.37,4.42,4.26,4.38,40761,0
+RDI.US,D,20091110,000000,4.36,4.48,4.17,4.24,12069,0
+RDI.US,D,20091111,000000,4.27,4.35,4.21,4.22,15362,0
+RDI.US,D,20091112,000000,4.06,4.16,3.81,3.82,37711,0
+RDI.US,D,20091113,000000,3.87,3.98,3.87,3.96,25468,0
+RDI.US,D,20091116,000000,3.98,4.22,3.98,4.22,21439,0
+RDI.US,D,20091117,000000,4.21,4.22,4.04,4.19,5325,0
+RDI.US,D,20091118,000000,4.19,4.24,4.16,4.18,4832,0
+RDI.US,D,20091119,000000,4.16,4.23,4.07,4.07,24049,0
+RDI.US,D,20091120,000000,4.05,4.23,3.9,4.03,24561,0
+RDI.US,D,20091123,000000,4.05,4.2,4.05,4.2,8717,0
+RDI.US,D,20091124,000000,4.19,4.19,3.96,4.08,23024,0
+RDI.US,D,20091125,000000,4.07,4.2,3.98,4.19,31761,0
+RDI.US,D,20091127,000000,4.14,4.16,4.03,4.03,14098,0
+RDI.US,D,20091130,000000,4.02,4.02,3.84,3.84,31633,0
+RDI.US,D,20091201,000000,3.87,3.92,3.82,3.89,34598,0
+RDI.US,D,20091202,000000,3.87,3.95,3.85,3.93,25441,0
+RDI.US,D,20091203,000000,3.95,4.06,3.95,3.98,11174,0
+RDI.US,D,20091204,000000,4.12,4.18,4.04,4.18,15391,0
+RDI.US,D,20091207,000000,3.85,4.07,3.85,4,16565,0
+RDI.US,D,20091208,000000,3.98,4.22,3.98,4.02,18323,0
+RDI.US,D,20091209,000000,4.03,4.17,3.99,4.1,12776,0
+RDI.US,D,20091210,000000,4.1,4.16,3.92,3.96,33867,0
+RDI.US,D,20091211,000000,3.98,4.17,3.98,4.02,6418,0
+RDI.US,D,20091214,000000,4.04,4.08,3.88,4.07,15523,0
+RDI.US,D,20091215,000000,4.08,4.09,3.95,3.96,10189,0
+RDI.US,D,20091216,000000,3.99,4.1,3.99,4.05,16372,0
+RDI.US,D,20091217,000000,4.03,4.09,3.91,3.93,14251,0
+RDI.US,D,20091218,000000,3.97,4.15,3.95,4.1,136832,0
+RDI.US,D,20091221,000000,4.1,4.17,3.95,3.98,34339,0
+RDI.US,D,20091222,000000,4,4.08,3.76,3.8,67388,0
+RDI.US,D,20091223,000000,3.82,4.03,3.8,3.98,25740,0
+RDI.US,D,20091224,000000,4,4,3.86,3.86,6496,0
+RDI.US,D,20091228,000000,4,4.03,3.88,3.97,24382,0
+RDI.US,D,20091229,000000,3.99,4.03,3.96,4.01,129865,0
+RDI.US,D,20091230,000000,4.04,4.16,3.98,4.16,95146,0
+RDI.US,D,20091231,000000,4.15,4.15,4.01,4.05,77190,0
+RDI.US,D,20100104,000000,4.09,4.21,4.06,4.08,62245,0
+RDI.US,D,20100105,000000,4.07,4.11,4.01,4.04,29736,0
+RDI.US,D,20100106,000000,4.03,4.04,3.8,3.9,67237,0
+RDI.US,D,20100107,000000,3.91,4.09,3.91,4.09,19967,0
+RDI.US,D,20100108,000000,4.09,4.1,4.05,4.1,6244,0
+RDI.US,D,20100111,000000,4.09,4.09,3.8,3.96,38912,0
+RDI.US,D,20100112,000000,3.93,4.05,3.93,4.02,41062,0
+RDI.US,D,20100113,000000,4.02,4.08,4,4.06,24701,0
+RDI.US,D,20100114,000000,4.03,4.16,3.98,4.05,29862,0
+RDI.US,D,20100115,000000,4.1,4.11,4.03,4.04,35897,0
+RDI.US,D,20100119,000000,4.02,4.04,3.95,4.04,40397,0
+RDI.US,D,20100120,000000,4.03,4.03,3.88,3.98,16097,0
+RDI.US,D,20100121,000000,3.95,4.01,3.94,3.95,46331,0
+RDI.US,D,20100122,000000,3.94,4,3.93,3.96,44603,0
+RDI.US,D,20100125,000000,3.99,4.02,3.95,4.01,22179,0
+RDI.US,D,20100126,000000,3.98,4,3.94,3.94,17770,0
+RDI.US,D,20100127,000000,3.91,4.02,3.91,4.01,19079,0
+RDI.US,D,20100128,000000,4.03,4.03,3.94,3.94,31059,0
+RDI.US,D,20100129,000000,4.08,4.08,3.98,4.04,25027,0
+RDI.US,D,20100201,000000,4.05,4.05,3.96,3.98,22851,0
+RDI.US,D,20100202,000000,3.97,3.97,3.93,3.93,35631,0
+RDI.US,D,20100203,000000,3.91,4.08,3.91,3.94,44931,0
+RDI.US,D,20100204,000000,3.95,3.97,3.77,3.86,81660,0
+RDI.US,D,20100205,000000,3.9,4.01,3.85,3.94,29717,0
+RDI.US,D,20100208,000000,3.93,4.01,3.88,3.89,19603,0
+RDI.US,D,20100209,000000,3.93,4.03,3.91,3.94,12427,0
+RDI.US,D,20100210,000000,3.9,3.94,3.85,3.94,36363,0
+RDI.US,D,20100211,000000,3.92,3.93,3.85,3.92,11615,0
+RDI.US,D,20100212,000000,3.88,3.93,3.85,3.85,12819,0
+RDI.US,D,20100216,000000,3.88,3.94,3.88,3.92,29475,0
+RDI.US,D,20100217,000000,3.94,3.94,3.9,3.92,19712,0
+RDI.US,D,20100218,000000,3.99,4.03,3.97,3.99,28451,0
+RDI.US,D,20100219,000000,3.99,3.99,3.86,3.88,23849,0
+RDI.US,D,20100222,000000,3.88,3.98,3.83,3.96,35122,0
+RDI.US,D,20100223,000000,3.97,3.97,3.86,3.92,15872,0
+RDI.US,D,20100224,000000,3.97,4.03,3.97,4.03,19761,0
+RDI.US,D,20100225,000000,3.98,4.09,3.98,4.09,23178,0
+RDI.US,D,20100226,000000,4.08,4.23,4.08,4.22,52739,0
+RDI.US,D,20100301,000000,4.22,4.4,4.2,4.38,38854,0
+RDI.US,D,20100302,000000,4.39,4.41,4.33,4.37,28083,0
+RDI.US,D,20100303,000000,4.39,4.42,4.32,4.32,20549,0
+RDI.US,D,20100304,000000,4.35,4.4,4.23,4.28,11538,0
+RDI.US,D,20100305,000000,4.28,4.46,4.09,4.46,30733,0
+RDI.US,D,20100308,000000,4.19,4.48,4.19,4.46,20245,0
+RDI.US,D,20100309,000000,4.23,4.55,4.23,4.5,25240,0
+RDI.US,D,20100310,000000,4.49,4.54,4.43,4.54,21510,0
+RDI.US,D,20100311,000000,4.5,4.53,4.35,4.45,13161,0
+RDI.US,D,20100312,000000,4.45,4.54,4.31,4.42,23071,0
+RDI.US,D,20100315,000000,4.43,4.54,4.42,4.5,19657,0
+RDI.US,D,20100316,000000,4.5,4.53,4.46,4.52,12542,0
+RDI.US,D,20100317,000000,4.51,4.56,4.43,4.45,16904,0
+RDI.US,D,20100318,000000,4.39,4.43,4.31,4.43,22869,0
+RDI.US,D,20100319,000000,4.45,4.45,4.27,4.35,45852,0
+RDI.US,D,20100322,000000,4.33,4.4,4.25,4.39,11743,0
+RDI.US,D,20100323,000000,4.39,4.39,4.33,4.36,25583,0
+RDI.US,D,20100324,000000,4.27,4.36,4.26,4.26,38525,0
+RDI.US,D,20100325,000000,4.28,4.33,4.1,4.22,12384,0
+RDI.US,D,20100326,000000,4.22,4.39,4.2,4.36,22045,0
+RDI.US,D,20100329,000000,4.29,4.34,4.24,4.32,16209,0
+RDI.US,D,20100330,000000,4.28,4.33,4.21,4.31,18877,0
+RDI.US,D,20100331,000000,4.29,4.44,4.25,4.27,51577,0
+RDI.US,D,20100401,000000,4.28,4.36,4.22,4.34,13396,0
+RDI.US,D,20100405,000000,4.34,4.4,4.34,4.4,7027,0
+RDI.US,D,20100406,000000,4.3,4.39,4.29,4.36,16728,0
+RDI.US,D,20100407,000000,4.34,4.46,4.28,4.29,16583,0
+RDI.US,D,20100408,000000,4.28,4.45,4.28,4.38,23312,0
+RDI.US,D,20100409,000000,4.39,4.39,4.23,4.25,35969,0
+RDI.US,D,20100412,000000,4.26,4.4,4.26,4.32,31177,0
+RDI.US,D,20100413,000000,4.32,4.36,4.24,4.25,7387,0
+RDI.US,D,20100414,000000,4.24,4.25,4.23,4.25,18430,0
+RDI.US,D,20100415,000000,4.26,4.26,3.93,4.22,246798,0
+RDI.US,D,20100416,000000,4.21,4.36,4.01,4.11,108437,0
+RDI.US,D,20100419,000000,4.11,4.35,4.11,4.26,41439,0
+RDI.US,D,20100420,000000,4.28,4.38,4.28,4.38,57990,0
+RDI.US,D,20100421,000000,4.33,4.5,4.3,4.42,50225,0
+RDI.US,D,20100422,000000,4.38,4.5,4.35,4.44,39022,0
+RDI.US,D,20100423,000000,4.43,4.45,4.4,4.45,15375,0
+RDI.US,D,20100426,000000,4.5,4.8,4.33,4.4,37169,0
+RDI.US,D,20100427,000000,4.4,4.55,4.28,4.28,42324,0
+RDI.US,D,20100428,000000,4.28,4.38,4.25,4.32,15630,0
+RDI.US,D,20100429,000000,4.35,4.35,4.1,4.24,82599,0
+RDI.US,D,20100430,000000,4.26,4.26,4.15,4.17,65395,0
+RDI.US,D,20100503,000000,4.17,4.21,3.93,4.17,41139,0
+RDI.US,D,20100504,000000,4.08,4.1,3.96,4.06,82670,0
+RDI.US,D,20100505,000000,4.05,4.05,3.88,3.95,46227,0
+RDI.US,D,20100506,000000,3.91,4.05,3.88,3.88,54543,0
+RDI.US,D,20100507,000000,3.87,4.01,3.85,3.88,64070,0
+RDI.US,D,20100510,000000,3.98,4.02,3.8,4.01,112670,0
+RDI.US,D,20100511,000000,3.94,3.95,3.83,3.94,31687,0
+RDI.US,D,20100512,000000,3.91,3.99,3.81,3.98,36583,0
+RDI.US,D,20100513,000000,3.96,3.96,3.81,3.9,26641,0
+RDI.US,D,20100514,000000,3.87,4.11,3.87,4.06,43093,0
+RDI.US,D,20100517,000000,4.08,4.24,3.94,4.14,23212,0
+RDI.US,D,20100518,000000,4.19,4.19,4.03,4.07,28991,0
+RDI.US,D,20100519,000000,4.08,4.08,3.96,3.99,30845,0
+RDI.US,D,20100520,000000,3.93,4.02,3.85,3.9,49965,0
+RDI.US,D,20100521,000000,3.85,4.08,3.85,4.02,63857,0
+RDI.US,D,20100524,000000,4,4.02,3.81,3.81,65436,0
+RDI.US,D,20100525,000000,3.8,3.82,3.72,3.76,54925,0
+RDI.US,D,20100526,000000,3.75,3.84,3.71,3.73,31000,0
+RDI.US,D,20100527,000000,3.82,4.07,3.8,4.07,58604,0
+RDI.US,D,20100528,000000,4.05,4.09,3.97,4.06,51945,0
+RDI.US,D,20100601,000000,4.04,4.07,4,4.03,54744,0
+RDI.US,D,20100602,000000,4.03,4.18,3.98,4.13,19700,0
+RDI.US,D,20100603,000000,4.11,4.23,4.11,4.2,49064,0
+RDI.US,D,20100604,000000,4.11,4.2,3.98,4,39720,0
+RDI.US,D,20100607,000000,4.01,4.01,3.77,3.77,32549,0
+RDI.US,D,20100608,000000,3.71,3.8,3.7,3.72,47899,0
+RDI.US,D,20100609,000000,3.76,3.81,3.67,3.71,21558,0
+RDI.US,D,20100610,000000,3.78,3.88,3.7,3.85,78826,0
+RDI.US,D,20100611,000000,3.79,3.87,3.71,3.86,25616,0
+RDI.US,D,20100614,000000,3.86,3.89,3.75,3.79,18993,0
+RDI.US,D,20100615,000000,3.83,3.94,3.79,3.92,54482,0
+RDI.US,D,20100616,000000,4.01,4.15,4.01,4.07,101476,0
+RDI.US,D,20100617,000000,4.11,4.14,4.04,4.05,26792,0
+RDI.US,D,20100618,000000,4.07,4.14,4,4.07,107368,0
+RDI.US,D,20100621,000000,4.14,4.22,3.91,3.94,80004,0
+RDI.US,D,20100622,000000,3.97,4.12,3.78,3.8,52561,0
+RDI.US,D,20100623,000000,3.78,3.86,3.74,3.82,90040,0
+RDI.US,D,20100624,000000,3.78,3.85,3.71,3.78,114968,0
+RDI.US,D,20100625,000000,3.78,3.85,3.74,3.76,2504812,0
+RDI.US,D,20100628,000000,3.84,3.91,3.82,3.83,56155,0
+RDI.US,D,20100629,000000,3.85,3.86,3.82,3.83,51995,0
+RDI.US,D,20100630,000000,3.82,4.15,3.82,3.97,56050,0
+RDI.US,D,20100701,000000,3.95,4.07,3.92,3.92,351181,0
+RDI.US,D,20100702,000000,3.92,3.93,3.92,3.92,22340,0
+RDI.US,D,20100706,000000,3.99,3.99,3.87,3.87,42785,0
+RDI.US,D,20100707,000000,3.87,3.92,3.87,3.88,44116,0
+RDI.US,D,20100708,000000,3.89,3.94,3.88,3.94,23313,0
+RDI.US,D,20100709,000000,3.91,3.95,3.89,3.95,23435,0
+RDI.US,D,20100712,000000,3.93,3.95,3.89,3.93,25608,0
+RDI.US,D,20100713,000000,3.94,4,3.94,4,14417,0
+RDI.US,D,20100714,000000,4,4.05,3.94,4.03,59621,0
+RDI.US,D,20100715,000000,4.01,4.05,3.94,4.05,71041,0
+RDI.US,D,20100716,000000,3.88,4.16,3.88,4.11,42497,0
+RDI.US,D,20100719,000000,4.18,4.33,4.16,4.21,69088,0
+RDI.US,D,20100720,000000,4.2,4.35,4.18,4.34,62196,0
+RDI.US,D,20100721,000000,4.25,4.4,4.24,4.38,44418,0
+RDI.US,D,20100722,000000,4.39,4.4,4.32,4.36,42203,0
+RDI.US,D,20100723,000000,4.33,4.4,4.29,4.4,42386,0
+RDI.US,D,20100726,000000,4.37,4.45,4.08,4.45,45652,0
+RDI.US,D,20100727,000000,4.45,4.5,4.35,4.38,68832,0
+RDI.US,D,20100728,000000,4.39,4.47,4.34,4.47,52491,0
+RDI.US,D,20100729,000000,4.47,4.56,4.32,4.53,100393,0
+RDI.US,D,20100730,000000,4.39,4.6,4.36,4.56,62277,0
+RDI.US,D,20100802,000000,4.59,4.64,4.45,4.54,59502,0
+RDI.US,D,20100803,000000,4.51,4.65,4.51,4.62,54925,0
+RDI.US,D,20100804,000000,4.59,4.69,4.42,4.65,60411,0
+RDI.US,D,20100805,000000,4.68,4.7,4.53,4.67,46117,0
+RDI.US,D,20100806,000000,4.57,4.72,4.5,4.69,48846,0
+RDI.US,D,20100809,000000,4.69,4.73,4.65,4.73,59474,0
+RDI.US,D,20100810,000000,4.62,4.71,4.59,4.7,8499,0
+RDI.US,D,20100811,000000,4.59,4.63,4.42,4.45,16427,0
+RDI.US,D,20100812,000000,4.39,4.4,4.34,4.38,27264,0
+RDI.US,D,20100813,000000,4.36,4.4,4.3,4.35,4821,0
+RDI.US,D,20100816,000000,4.28,4.37,4.23,4.37,11388,0
+RDI.US,D,20100817,000000,4.37,4.4,4.28,4.38,4550,0
+RDI.US,D,20100818,000000,4.38,4.42,4.35,4.42,11600,0
+RDI.US,D,20100819,000000,4.38,4.38,4.28,4.33,5762,0
+RDI.US,D,20100820,000000,4.18,4.37,4.18,4.33,10807,0
+RDI.US,D,20100823,000000,4.33,4.37,4.28,4.28,10700,0
+RDI.US,D,20100824,000000,3.63,4.15,3.63,4.07,33432,0
+RDI.US,D,20100825,000000,4.07,4.13,4.05,4.13,3334,0
+RDI.US,D,20100827,000000,3.98,4.1,3.98,4.08,12049,0
+RDI.US,D,20100830,000000,4.11,4.35,4.11,4.22,12179,0
+RDI.US,D,20100831,000000,4.19,4.33,4.18,4.33,6283,0
+RDI.US,D,20100901,000000,4.28,4.33,4.23,4.3,35095,0
+RDI.US,D,20100902,000000,4.31,4.32,4.3,4.32,1000,0
+RDI.US,D,20100903,000000,4.28,4.46,4.28,4.45,6685,0
+RDI.US,D,20100907,000000,4.41,4.45,4.37,4.44,15281,0
+RDI.US,D,20100908,000000,4.42,4.42,4.37,4.37,1567,0
+RDI.US,D,20100909,000000,4.42,4.42,4.3,4.32,9516,0
+RDI.US,D,20100910,000000,4.35,4.37,4.29,4.37,21483,0
+RDI.US,D,20100913,000000,4.46,4.56,4.45,4.46,18061,0
+RDI.US,D,20100914,000000,4.46,4.48,4.42,4.43,2568,0
+RDI.US,D,20100915,000000,4.34,4.47,4.24,4.47,11380,0
+RDI.US,D,20100916,000000,4.48,4.48,4.39,4.45,13500,0
+RDI.US,D,20100917,000000,4.4,4.52,4.31,4.52,8183,0
+RDI.US,D,20100920,000000,4.5,4.55,4.38,4.41,11299,0
+RDI.US,D,20100921,000000,4.43,4.5,4.4,4.5,11200,0
+RDI.US,D,20100922,000000,4.41,4.47,4.35,4.47,7718,0
+RDI.US,D,20100923,000000,4.42,4.57,4.42,4.57,5527,0
+RDI.US,D,20100924,000000,4.55,4.57,4.51,4.55,5909,0
+RDI.US,D,20100927,000000,4.48,4.48,4.41,4.41,4439,0
+RDI.US,D,20100928,000000,4.42,4.51,4.41,4.47,942,0
+RDI.US,D,20100929,000000,4.43,4.45,4.31,4.32,10993,0
+RDI.US,D,20100930,000000,4.39,4.59,4.24,4.52,46993,0
+RDI.US,D,20101001,000000,4.6,4.65,4.56,4.56,24800,0
+RDI.US,D,20101004,000000,4.62,4.74,4.5,4.51,33450,0
+RDI.US,D,20101005,000000,4.57,4.69,4.51,4.65,22461,0
+RDI.US,D,20101006,000000,4.67,4.7,4.6,4.69,16801,0
+RDI.US,D,20101007,000000,4.7,4.74,4.57,4.65,11156,0
+RDI.US,D,20101008,000000,4.68,4.7,4.67,4.7,3857,0
+RDI.US,D,20101011,000000,4.7,4.75,4.6,4.64,30047,0
+RDI.US,D,20101012,000000,4.65,4.77,4.59,4.75,38714,0
+RDI.US,D,20101013,000000,4.58,4.78,4.58,4.73,15480,0
+RDI.US,D,20101014,000000,4.73,4.74,4.62,4.74,37246,0
+RDI.US,D,20101015,000000,4.74,4.74,4.65,4.71,5100,0
+RDI.US,D,20101018,000000,4.66,4.78,4.66,4.75,39012,0
+RDI.US,D,20101019,000000,4.65,4.7,4.65,4.69,17000,0
+RDI.US,D,20101020,000000,4.65,4.74,4.6,4.74,78687,0
+RDI.US,D,20101021,000000,4.7,4.91,4.55,4.77,81590,0
+RDI.US,D,20101022,000000,4.77,4.77,4.68,4.72,12138,0
+RDI.US,D,20101025,000000,4.72,4.76,4.65,4.66,15800,0
+RDI.US,D,20101026,000000,4.7,4.83,4.59,4.66,35060,0
+RDI.US,D,20101027,000000,4.7,4.72,4.67,4.69,10019,0
+RDI.US,D,20101028,000000,4.78,4.78,4.7,4.73,3879,0
+RDI.US,D,20101029,000000,4.73,4.83,4.71,4.75,13891,0
+RDI.US,D,20101101,000000,4.73,4.94,4.73,4.9,45568,0
+RDI.US,D,20101102,000000,4.9,4.96,4.87,4.96,19532,0
+RDI.US,D,20101103,000000,4.92,5,4.9,4.93,15957,0
+RDI.US,D,20101104,000000,4.97,5.2,4.96,5.2,27293,0
+RDI.US,D,20101105,000000,5.2,5.3,5.04,5.3,132455,0
+RDI.US,D,20101108,000000,5.38,5.38,5.03,5.29,21891,0
+RDI.US,D,20101109,000000,5.35,5.35,5.25,5.27,4658,0
+RDI.US,D,20101110,000000,5.27,5.27,5.12,5.25,14614,0
+RDI.US,D,20101111,000000,5.26,5.27,5.09,5.21,9151,0
+RDI.US,D,20101112,000000,5.21,5.21,5,5.11,23904,0
+RDI.US,D,20101115,000000,5.1,5.2,5.09,5.09,11778,0
+RDI.US,D,20101116,000000,5.07,5.17,4.82,5.15,20410,0
+RDI.US,D,20101117,000000,5.05,5.12,5,5.02,22681,0
+RDI.US,D,20101118,000000,5.07,5.14,5.07,5.1,17343,0
+RDI.US,D,20101119,000000,5.14,5.14,5,5.09,16566,0
+RDI.US,D,20101122,000000,5.09,5.15,5.08,5.15,11940,0
+RDI.US,D,20101123,000000,5.14,5.14,5.03,5.1,35696,0
+RDI.US,D,20101124,000000,5.11,5.11,4.96,5.04,12680,0
+RDI.US,D,20101126,000000,5.09,5.2,5.04,5.2,64752,0
+RDI.US,D,20101129,000000,5.2,5.2,5,5.08,17398,0
+RDI.US,D,20101130,000000,5.08,5.08,4.94,5.07,24700,0
+RDI.US,D,20101201,000000,5.08,5.12,4.92,5.12,80727,0
+RDI.US,D,20101202,000000,5.05,5.07,5.02,5.06,32953,0
+RDI.US,D,20101203,000000,5.06,5.06,4.96,5,25838,0
+RDI.US,D,20101206,000000,5.06,5.06,4.99,5.03,34727,0
+RDI.US,D,20101207,000000,5.04,5.1,4.95,5.05,28506,0
+RDI.US,D,20101208,000000,5.1,5.1,5,5.09,8897,0
+RDI.US,D,20101209,000000,5.09,5.09,4.98,5.05,22354,0
+RDI.US,D,20101210,000000,5.08,5.08,5,5.03,6645,0
+RDI.US,D,20101213,000000,5.03,5.03,4.95,4.98,25293,0
+RDI.US,D,20101214,000000,4.96,4.99,4.96,4.96,9556,0
+RDI.US,D,20101215,000000,4.96,4.96,4.75,4.86,48596,0
+RDI.US,D,20101216,000000,4.84,5,4.84,4.97,42900,0
+RDI.US,D,20101217,000000,4.95,5.09,4.91,5.09,26228,0
+RDI.US,D,20101220,000000,4.98,5.09,4.93,4.97,42576,0
+RDI.US,D,20101221,000000,4.97,5.04,4.86,5,14570,0
+RDI.US,D,20101222,000000,5.01,5.05,4.99,5.01,13071,0
+RDI.US,D,20101223,000000,5.01,5.01,4.9,4.99,16661,0
+RDI.US,D,20101227,000000,4.98,5.05,4.9,5.05,29538,0
+RDI.US,D,20101228,000000,5.09,5.09,5.01,5.05,26770,0
+RDI.US,D,20101229,000000,4.85,4.97,4.8,4.95,41019,0
+RDI.US,D,20101230,000000,4.9,4.93,4.87,4.9,21880,0
+RDI.US,D,20101231,000000,4.9,5.07,4.9,5.05,24303,0
+RDI.US,D,20110103,000000,5.05,5.05,4.8,4.95,47926,0
+RDI.US,D,20110104,000000,4.91,4.91,4.75,4.9,47249,0
+RDI.US,D,20110105,000000,4.88,4.94,4.82,4.92,7224,0
+RDI.US,D,20110106,000000,4.93,4.99,4.88,4.99,13457,0
+RDI.US,D,20110107,000000,4.99,5.02,4.9,5,41899,0
+RDI.US,D,20110110,000000,4.97,5.04,4.9,4.9,21984,0
+RDI.US,D,20110111,000000,4.96,5.01,4.96,5.01,3956,0
+RDI.US,D,20110112,000000,5.01,5.05,4.98,5.04,32143,0
+RDI.US,D,20110113,000000,5.05,5.07,5.01,5.01,22059,0
+RDI.US,D,20110114,000000,5.01,5.09,5,5.09,48724,0
+RDI.US,D,20110118,000000,5.03,5.2,5.03,5.14,37179,0
+RDI.US,D,20110119,000000,5.13,5.17,5.11,5.16,19090,0
+RDI.US,D,20110120,000000,5.17,5.17,5,5,17084,0
+RDI.US,D,20110121,000000,5.01,5.11,5,5.02,19360,0
+RDI.US,D,20110124,000000,5.01,5.01,4.99,5,13880,0
+RDI.US,D,20110125,000000,5.05,5.05,4.97,5.03,4600,0
+RDI.US,D,20110126,000000,5.05,5.05,5.02,5.04,10947,0
+RDI.US,D,20110127,000000,5.1,5.1,4.97,5.01,11653,0
+RDI.US,D,20110128,000000,4.98,5.06,4.97,5,5994,0
+RDI.US,D,20110131,000000,5.01,5.07,5.01,5.07,1897,0
+RDI.US,D,20110201,000000,5.05,5.05,4.92,5.05,20542,0
+RDI.US,D,20110202,000000,5.05,5.06,4.97,5,23803,0
+RDI.US,D,20110203,000000,5,5.06,5,5.06,5312,0
+RDI.US,D,20110204,000000,5.05,5.06,5.05,5.05,15522,0
+RDI.US,D,20110207,000000,5.07,5.07,5.01,5.07,11216,0
+RDI.US,D,20110208,000000,5.04,5.11,5.04,5.11,33176,0
+RDI.US,D,20110209,000000,5.12,5.12,5.05,5.06,15100,0
+RDI.US,D,20110210,000000,5.14,5.15,5.06,5.15,18477,0
+RDI.US,D,20110211,000000,5.1,5.12,5.08,5.08,9240,0
+RDI.US,D,20110214,000000,5.06,5.1,5.06,5.09,15569,0
+RDI.US,D,20110215,000000,5.06,5.1,4.98,5.03,123221,0
+RDI.US,D,20110216,000000,5,5,4.87,4.9,52498,0
+RDI.US,D,20110217,000000,4.87,4.97,4.82,4.97,102459,0
+RDI.US,D,20110218,000000,4.94,4.97,4.75,4.95,63292,0
+RDI.US,D,20110222,000000,4.9,4.97,4.9,4.94,13287,0
+RDI.US,D,20110223,000000,4.94,4.97,4.86,4.93,15127,0
+RDI.US,D,20110224,000000,4.89,4.95,4.85,4.92,9400,0
+RDI.US,D,20110225,000000,4.88,5,4.87,4.91,43931,0
+RDI.US,D,20110228,000000,4.96,5.07,4.94,5.05,35960,0
+RDI.US,D,20110301,000000,5.05,5.08,5.01,5.06,7715,0
+RDI.US,D,20110302,000000,5.05,5.06,4.99,5.06,35652,0
+RDI.US,D,20110303,000000,5.06,5.09,5,5.06,16457,0
+RDI.US,D,20110304,000000,5.1,5.1,4.95,4.95,34841,0
+RDI.US,D,20110307,000000,4.95,4.98,4.9,4.91,12088,0
+RDI.US,D,20110308,000000,4.95,4.98,4.9,4.95,7425,0
+RDI.US,D,20110309,000000,4.9,4.98,4.9,4.93,4500,0
+RDI.US,D,20110310,000000,4.91,4.97,4.91,4.94,4300,0
+RDI.US,D,20110311,000000,4.92,5,4.88,4.88,7512,0
+RDI.US,D,20110314,000000,4.88,5,4.88,4.95,21810,0
+RDI.US,D,20110315,000000,4.91,4.91,4.85,4.88,8400,0
+RDI.US,D,20110316,000000,4.88,4.9,4.75,4.87,10194,0
+RDI.US,D,20110317,000000,4.83,5,4.75,5,22506,0
+RDI.US,D,20110318,000000,4.99,4.99,4.9,4.92,19471,0
+RDI.US,D,20110321,000000,4.9,4.99,4.82,4.94,13390,0
+RDI.US,D,20110322,000000,4.9,4.9,4.86,4.88,2400,0
+RDI.US,D,20110323,000000,4.85,4.92,4.85,4.86,10700,0
+RDI.US,D,20110324,000000,4.9,4.92,4.87,4.92,7200,0
+RDI.US,D,20110325,000000,4.91,5,4.91,4.94,19217,0
+RDI.US,D,20110328,000000,4.91,5,4.91,4.97,7311,0
+RDI.US,D,20110329,000000,4.91,4.98,4.9,4.95,2600,0
+RDI.US,D,20110330,000000,4.92,5.05,4.91,5.05,12400,0
+RDI.US,D,20110331,000000,5.03,5.05,4.99,5.05,16841,0
+RDI.US,D,20110401,000000,5,5.04,4.95,4.97,29016,0
+RDI.US,D,20110404,000000,4.97,5,4.92,4.92,10616,0
+RDI.US,D,20110405,000000,4.91,4.98,4.86,4.91,4994,0
+RDI.US,D,20110406,000000,4.93,4.96,4.87,4.88,12100,0
+RDI.US,D,20110407,000000,4.85,4.97,4.85,4.97,3300,0
+RDI.US,D,20110408,000000,4.95,5.06,4.95,5,45292,0
+RDI.US,D,20110411,000000,4.97,4.97,4.83,4.97,46209,0
+RDI.US,D,20110412,000000,4.9,4.92,4.75,4.83,29907,0
+RDI.US,D,20110413,000000,4.86,4.89,4.81,4.89,10100,0
+RDI.US,D,20110414,000000,4.83,4.93,4.81,4.92,5700,0
+RDI.US,D,20110415,000000,4.86,4.89,4.85,4.89,2700,0
+RDI.US,D,20110418,000000,4.9,4.91,4.75,4.8,16622,0
+RDI.US,D,20110419,000000,4.8,4.87,4.77,4.77,2751,0
+RDI.US,D,20110420,000000,4.77,4.82,4.75,4.76,9298,0
+RDI.US,D,20110421,000000,4.76,4.76,4.68,4.71,15114,0
+RDI.US,D,20110425,000000,4.76,4.76,4.64,4.7,14981,0
+RDI.US,D,20110426,000000,4.69,4.7,4.65,4.68,6624,0
+RDI.US,D,20110427,000000,4.72,4.88,4.72,4.8,34903,0
+RDI.US,D,20110428,000000,4.8,4.92,4.8,4.85,4485,0
+RDI.US,D,20110429,000000,4.87,4.88,4.84,4.86,9100,0
+RDI.US,D,20110502,000000,4.79,5.87,4.76,4.94,69315,0
+RDI.US,D,20110503,000000,4.9,5.02,4.87,5.02,13040,0
+RDI.US,D,20110504,000000,5.05,5.09,4.95,4.96,55026,0
+RDI.US,D,20110505,000000,4.92,4.96,4.89,4.96,19115,0
+RDI.US,D,20110506,000000,4.91,4.97,4.91,4.97,900,0
+RDI.US,D,20110509,000000,4.8,4.84,4.78,4.81,13630,0
+RDI.US,D,20110510,000000,4.81,4.87,4.81,4.81,10532,0
+RDI.US,D,20110511,000000,4.79,4.84,4.78,4.81,1642,0
+RDI.US,D,20110512,000000,4.78,4.78,4.52,4.7,12383,0
+RDI.US,D,20110513,000000,4.7,4.7,4.68,4.7,5609,0
+RDI.US,D,20110516,000000,4.65,4.66,4.59,4.59,13600,0
+RDI.US,D,20110517,000000,4.6,4.6,4.57,4.58,6070,0
+RDI.US,D,20110518,000000,4.58,4.62,4.55,4.57,12224,0
+RDI.US,D,20110519,000000,4.58,4.62,4.58,4.62,1051,0
+RDI.US,D,20110520,000000,4.57,4.62,4.57,4.62,4825,0
+RDI.US,D,20110523,000000,4.6,4.75,4.6,4.75,9833,0
+RDI.US,D,20110524,000000,4.69,5.09,4.64,4.88,32024,0
+RDI.US,D,20110525,000000,4.92,5,4.9,4.93,16250,0
+RDI.US,D,20110526,000000,4.75,4.93,4.75,4.89,29858,0
+RDI.US,D,20110527,000000,4.93,4.99,4.84,4.85,44695,0
+RDI.US,D,20110531,000000,4.87,4.99,4.85,4.9,27919,0
+RDI.US,D,20110601,000000,4.91,5.02,4.91,4.98,33587,0
+RDI.US,D,20110602,000000,4.99,4.99,4.9,4.94,7336,0
+RDI.US,D,20110603,000000,4.96,4.96,4.8,4.89,10699,0
+RDI.US,D,20110606,000000,4.85,4.85,4.72,4.78,12534,0
+RDI.US,D,20110607,000000,4.78,4.81,4.78,4.81,8410,0
+RDI.US,D,20110608,000000,4.79,4.82,4.67,4.72,16516,0
+RDI.US,D,20110609,000000,4.69,4.85,4.69,4.77,8400,0
+RDI.US,D,20110610,000000,4.75,4.82,4.75,4.82,10659,0
+RDI.US,D,20110613,000000,4.77,4.77,4.66,4.72,18400,0
+RDI.US,D,20110614,000000,4.73,4.82,4.68,4.75,13102,0
+RDI.US,D,20110615,000000,4.68,4.73,4.65,4.65,5283,0
+RDI.US,D,20110616,000000,4.67,4.67,4.58,4.63,5466,0
+RDI.US,D,20110617,000000,4.63,4.8,4.59,4.8,18821,0
+RDI.US,D,20110620,000000,4.77,4.8,4.65,4.75,9785,0
+RDI.US,D,20110621,000000,4.73,4.8,4.73,4.76,3265,0
+RDI.US,D,20110622,000000,4.78,4.83,4.67,4.71,13900,0
+RDI.US,D,20110623,000000,4.75,4.85,4.67,4.72,74292,0
+RDI.US,D,20110624,000000,4.7,4.71,4.55,4.62,61937,0
+RDI.US,D,20110627,000000,4.65,4.69,4.51,4.53,27485,0
+RDI.US,D,20110628,000000,4.59,4.67,4.54,4.58,46650,0
+RDI.US,D,20110629,000000,4.55,4.58,4.5,4.57,48355,0
+RDI.US,D,20110630,000000,4.57,4.67,4.48,4.55,36136,0
+RDI.US,D,20110701,000000,4.55,4.56,4.45,4.46,14520,0
+RDI.US,D,20110705,000000,4.48,4.5,4.45,4.49,13337,0
+RDI.US,D,20110706,000000,4.49,4.55,4.46,4.49,21100,0
+RDI.US,D,20110707,000000,4.46,4.5,4.39,4.43,26214,0
+RDI.US,D,20110708,000000,4.49,4.5,4.46,4.49,15950,0
+RDI.US,D,20110711,000000,4.46,4.49,3.74,4.3,47816,0
+RDI.US,D,20110712,000000,4.3,4.34,4.2,4.2,15000,0
+RDI.US,D,20110713,000000,4.23,4.32,4.15,4.18,100975,0
+RDI.US,D,20110714,000000,4.17,4.25,4.17,4.17,52602,0
+RDI.US,D,20110715,000000,4.21,4.34,4.2,4.21,39410,0
+RDI.US,D,20110718,000000,4.23,4.32,4.18,4.22,31511,0
+RDI.US,D,20110719,000000,4.23,4.33,4.18,4.22,36368,0
+RDI.US,D,20110720,000000,4.22,4.3,4.22,4.29,54200,0
+RDI.US,D,20110721,000000,4.3,4.39,4.24,4.34,50472,0
+RDI.US,D,20110722,000000,4.24,4.35,4.24,4.3,32180,0
+RDI.US,D,20110725,000000,4.3,4.35,4.24,4.27,16428,0
+RDI.US,D,20110726,000000,4.27,4.3,4.22,4.22,31900,0
+RDI.US,D,20110727,000000,4.2,4.37,4.2,4.32,34414,0
+RDI.US,D,20110728,000000,4.3,4.36,4.22,4.34,23854,0
+RDI.US,D,20110729,000000,4.27,4.39,4.16,4.35,57364,0
+RDI.US,D,20110801,000000,4.2,4.32,4.18,4.3,31767,0
+RDI.US,D,20110802,000000,4.21,4.26,4.15,4.2,55960,0
+RDI.US,D,20110803,000000,4.17,4.22,4.16,4.18,15818,0
+RDI.US,D,20110804,000000,4.2,4.39,4.15,4.35,64222,0
+RDI.US,D,20110805,000000,4.33,4.37,4.16,4.27,48504,0
+RDI.US,D,20110808,000000,4.21,4.22,3.88,3.88,51436,0
+RDI.US,D,20110809,000000,3.95,4.24,3.93,4.2,21702,0
+RDI.US,D,20110810,000000,4.2,4.28,4,4,21556,0
+RDI.US,D,20110811,000000,4.08,4.38,3.99,4.28,32364,0
+RDI.US,D,20110812,000000,4.39,4.39,4.28,4.32,90280,0
+RDI.US,D,20110815,000000,4.21,4.44,4.21,4.43,38024,0
+RDI.US,D,20110816,000000,4.41,4.44,4.27,4.3,18200,0
+RDI.US,D,20110817,000000,4.32,4.47,4.32,4.42,42536,0
+RDI.US,D,20110818,000000,4.32,4.32,4.24,4.3,10120,0
+RDI.US,D,20110819,000000,4.16,4.32,3.97,4.27,17294,0
+RDI.US,D,20110822,000000,4.27,4.32,4.13,4.29,17368,0
+RDI.US,D,20110823,000000,4.25,4.27,4.21,4.26,4500,0
+RDI.US,D,20110824,000000,4.23,4.28,4.23,4.23,9390,0
+RDI.US,D,20110825,000000,4.29,4.29,4.12,4.13,9910,0
+RDI.US,D,20110826,000000,4.15,4.25,4.14,4.2,1977,0
+RDI.US,D,20110829,000000,4.19,4.29,4.19,4.24,12243,0
+RDI.US,D,20110830,000000,4.29,4.29,4.21,4.24,2700,0
+RDI.US,D,20110831,000000,4.27,4.3,4.24,4.25,8557,0
+RDI.US,D,20110901,000000,4.28,4.29,4.21,4.25,2640,0
+RDI.US,D,20110902,000000,4.14,4.32,4.14,4.25,11974,0
+RDI.US,D,20110906,000000,4.2,4.26,4.1,4.26,11162,0
+RDI.US,D,20110907,000000,4.31,4.31,4.12,4.28,10063,0
+RDI.US,D,20110908,000000,4.23,4.23,4.11,4.23,10575,0
+RDI.US,D,20110909,000000,4.15,4.19,4.11,4.19,5714,0
+RDI.US,D,20110912,000000,4.19,4.2,4.1,4.15,4481,0
+RDI.US,D,20110913,000000,4.2,4.32,4.09,4.29,5200,0
+RDI.US,D,20110914,000000,4.38,4.38,4,4.23,20089,0
+RDI.US,D,20110915,000000,4.39,4.39,4.12,4.33,13976,0
+RDI.US,D,20110916,000000,4.31,4.43,4.13,4.34,22883,0
+RDI.US,D,20110919,000000,4.26,4.26,4,4.16,10176,0
+RDI.US,D,20110920,000000,4.2,4.28,4.03,4.21,18863,0
+RDI.US,D,20110921,000000,4.13,4.21,4,4.21,22495,0
+RDI.US,D,20110922,000000,4.01,4.2,3.95,4.19,9050,0
+RDI.US,D,20110923,000000,4.04,4.18,4.01,4.14,13801,0
+RDI.US,D,20110926,000000,4.04,4.14,3.99,4.14,16985,0
+RDI.US,D,20110927,000000,4.23,4.49,4.05,4.23,259906,0
+RDI.US,D,20110928,000000,4.2,4.2,4.05,4.17,6938,0
+RDI.US,D,20110929,000000,4.2,4.24,4.12,4.19,7814,0
+RDI.US,D,20110930,000000,4.23,4.35,4.07,4.3,14920,0
+RDI.US,D,20111003,000000,4.14,4.18,4.06,4.06,2423,0
+RDI.US,D,20111004,000000,4.1,4.1,3.98,3.98,9049,0
+RDI.US,D,20111005,000000,4.19,4.21,4.07,4.07,1300,0
+RDI.US,D,20111006,000000,4.05,4.05,4.04,4.04,2685,0
+RDI.US,D,20111007,000000,4.1,4.23,4.1,4.23,3482,0
+RDI.US,D,20111010,000000,4.03,4.21,4.03,4.21,400,0
+RDI.US,D,20111011,000000,4.17,4.24,4.16,4.17,1983,0
+RDI.US,D,20111012,000000,4.07,4.25,4.07,4.25,5946,0
+RDI.US,D,20111013,000000,4.23,4.23,4.12,4.18,12221,0
+RDI.US,D,20111017,000000,4.22,4.24,4.15,4.17,9381,0
+RDI.US,D,20111018,000000,4.05,4.22,4.05,4.22,4819,0
+RDI.US,D,20111019,000000,4.05,4.18,4.03,4.18,14360,0
+RDI.US,D,20111020,000000,4.08,4.21,4.08,4.18,4017,0
+RDI.US,D,20111021,000000,4.18,4.21,4.07,4.16,6100,0
+RDI.US,D,20111024,000000,4.16,4.16,4.04,4.15,19130,0
+RDI.US,D,20111025,000000,4.1,4.13,4.04,4.05,15956,0
+RDI.US,D,20111026,000000,3.95,3.95,3.95,3.95,100,0
+RDI.US,D,20111027,000000,4,4.25,4,4.25,26269,0
+RDI.US,D,20111028,000000,4.15,4.23,4.06,4.18,38420,0
+RDI.US,D,20111031,000000,4.18,4.18,4.04,4.14,26775,0
+RDI.US,D,20111101,000000,4.03,4.14,4.02,4.14,5874,0
+RDI.US,D,20111102,000000,4.08,4.18,4.04,4.18,19281,0
+RDI.US,D,20111103,000000,4.16,4.21,4.1,4.21,11220,0
+RDI.US,D,20111104,000000,4.21,4.25,4.1,4.25,23931,0
+RDI.US,D,20111107,000000,4.22,4.22,4.03,4.18,11425,0
+RDI.US,D,20111108,000000,4.2,4.2,4.12,4.15,8807,0
+RDI.US,D,20111109,000000,4.15,4.2,4.06,4.2,24848,0
+RDI.US,D,20111110,000000,4.2,4.2,4.14,4.2,23167,0
+RDI.US,D,20111111,000000,4.2,4.25,4.15,4.16,17475,0
+RDI.US,D,20111114,000000,4.16,4.2,4.14,4.2,11398,0
+RDI.US,D,20111115,000000,4.17,4.17,4.15,4.16,9578,0
+RDI.US,D,20111116,000000,4.14,4.2,4.12,4.12,19814,0
+RDI.US,D,20111117,000000,4.17,4.25,4.12,4.22,6942,0
+RDI.US,D,20111118,000000,4.12,4.16,4.06,4.14,18977,0
+RDI.US,D,20111121,000000,4.14,4.15,4.12,4.12,12702,0
+RDI.US,D,20111122,000000,4.16,4.16,4.06,4.06,14144,0
+RDI.US,D,20111123,000000,4.06,4.14,4.03,4.03,10971,0
+RDI.US,D,20111125,000000,4.05,4.12,4.05,4.12,500,0
+RDI.US,D,20111128,000000,4.17,4.17,4.04,4.16,12840,0
+RDI.US,D,20111129,000000,4.06,4.2,4.06,4.19,6435,0
+RDI.US,D,20111130,000000,4.2,4.33,4.15,4.3,25255,0
+RDI.US,D,20111201,000000,4.29,4.3,4.22,4.3,6500,0
+RDI.US,D,20111202,000000,4.3,4.3,4.21,4.3,7470,0
+RDI.US,D,20111205,000000,4.2,4.3,4.2,4.3,5388,0
+RDI.US,D,20111206,000000,4.21,4.27,4.16,4.27,22980,0
+RDI.US,D,20111207,000000,4.27,4.27,4.19,4.25,6641,0
+RDI.US,D,20111208,000000,4.25,4.28,4.16,4.27,16299,0
+RDI.US,D,20111209,000000,4.22,4.27,4.22,4.27,1800,0
+RDI.US,D,20111212,000000,4.27,4.27,4.12,4.19,6047,0
+RDI.US,D,20111213,000000,4.14,4.19,4.13,4.19,1823,0
+RDI.US,D,20111214,000000,4.12,4.2,4.12,4.2,3835,0
+RDI.US,D,20111215,000000,4.2,4.2,4.11,4.18,24367,0
+RDI.US,D,20111216,000000,4.18,4.2,4.08,4.19,13396,0
+RDI.US,D,20111219,000000,4.2,4.2,4.1,4.17,4900,0
+RDI.US,D,20111220,000000,4.19,4.19,4.11,4.18,5144,0
+RDI.US,D,20111221,000000,4.1,4.2,4.1,4.2,1200,0
+RDI.US,D,20111222,000000,4.11,4.25,4.11,4.2,4800,0
+RDI.US,D,20111223,000000,4.15,4.23,4.14,4.15,3905,0
+RDI.US,D,20111227,000000,4.11,4.25,4.07,4.15,42746,0
+RDI.US,D,20111228,000000,4.08,4.18,4.06,4.17,5400,0
+RDI.US,D,20111229,000000,4.14,4.29,4.08,4.28,125590,0
+RDI.US,D,20111230,000000,4.24,4.25,4.1,4.24,60846,0
+RDI.US,D,20120103,000000,4.23,4.27,4.15,4.16,2700,0
+RDI.US,D,20120104,000000,4.28,4.28,4.23,4.24,1272,0
+RDI.US,D,20120105,000000,4.24,4.44,4.23,4.44,17509,0
+RDI.US,D,20120106,000000,4.37,4.37,4.17,4.26,17173,0
+RDI.US,D,20120109,000000,4.31,4.39,4.24,4.36,10817,0
+RDI.US,D,20120110,000000,4.34,4.37,4.28,4.37,10256,0
+RDI.US,D,20120111,000000,4.28,4.37,4.28,4.37,3898,0
+RDI.US,D,20120112,000000,4.28,4.38,4.21,4.37,7740,0
+RDI.US,D,20120113,000000,4.34,4.36,4.28,4.35,8374,0
+RDI.US,D,20120117,000000,4.3,4.38,4.23,4.38,17186,0
+RDI.US,D,20120118,000000,4.36,4.36,4.17,4.19,15449,0
+RDI.US,D,20120119,000000,4.15,4.25,4.15,4.24,9392,0
+RDI.US,D,20120120,000000,4.2,4.22,4.17,4.17,1500,0
+RDI.US,D,20120123,000000,4.17,4.18,4.12,4.12,15175,0
+RDI.US,D,20120124,000000,4.11,4.24,4.11,4.19,8825,0
+RDI.US,D,20120125,000000,4.2,4.23,4.11,4.21,20910,0
+RDI.US,D,20120126,000000,4.24,4.28,4.16,4.24,21883,0
+RDI.US,D,20120127,000000,4.2,4.24,4.15,4.24,18180,0
+RDI.US,D,20120130,000000,4.25,4.25,4.14,4.23,24150,0
+RDI.US,D,20120131,000000,4.21,4.28,4.15,4.26,34956,0
+RDI.US,D,20120201,000000,4.19,4.34,4.18,4.32,29284,0
+RDI.US,D,20120202,000000,4.3,4.3,4.22,4.27,7124,0
+RDI.US,D,20120203,000000,4.3,4.35,4.24,4.35,2012,0
+RDI.US,D,20120206,000000,4.28,4.33,4.25,4.33,16307,0
+RDI.US,D,20120207,000000,4.32,4.4,4.32,4.36,24564,0
+RDI.US,D,20120208,000000,4.37,4.43,4.33,4.43,19954,0
+RDI.US,D,20120209,000000,4.47,4.6,4.42,4.53,30898,0
+RDI.US,D,20120210,000000,4.56,4.58,4.39,4.45,14332,0
+RDI.US,D,20120213,000000,4.41,4.57,4.33,4.43,16411,0
+RDI.US,D,20120214,000000,4.35,4.56,4.34,4.52,17730,0
+RDI.US,D,20120215,000000,4.49,4.59,4.47,4.54,6750,0
+RDI.US,D,20120216,000000,4.52,4.55,4.48,4.5,9253,0
+RDI.US,D,20120217,000000,4.46,4.54,4.44,4.54,8042,0
+RDI.US,D,20120221,000000,4.42,4.52,4.33,4.36,15185,0
+RDI.US,D,20120222,000000,4.35,4.54,4.33,4.54,12998,0
+RDI.US,D,20120223,000000,4.45,4.55,4.45,4.53,4461,0
+RDI.US,D,20120224,000000,4.45,4.54,4.45,4.54,9200,0
+RDI.US,D,20120227,000000,4.45,4.54,4.43,4.51,14995,0
+RDI.US,D,20120228,000000,4.41,4.55,4.41,4.54,4068,0
+RDI.US,D,20120229,000000,4.47,4.54,4.47,4.54,3938,0
+RDI.US,D,20120301,000000,4.55,4.55,4.41,4.55,11542,0
+RDI.US,D,20120302,000000,4.54,4.54,4.46,4.51,5568,0
+RDI.US,D,20120305,000000,4.49,4.5,4.49,4.5,3566,0
+RDI.US,D,20120306,000000,4.49,4.56,4.34,4.56,8221,0
+RDI.US,D,20120307,000000,4.5,4.59,4.35,4.58,9370,0
+RDI.US,D,20120308,000000,4.59,4.59,4.35,4.5,13210,0
+RDI.US,D,20120309,000000,4.39,4.5,4.37,4.5,12102,0
+RDI.US,D,20120312,000000,4.45,4.54,4.35,4.47,12526,0
+RDI.US,D,20120313,000000,4.48,4.51,4.41,4.5,5225,0
+RDI.US,D,20120314,000000,4.44,4.49,4.36,4.49,7982,0
+RDI.US,D,20120315,000000,4.4,4.5,4.38,4.45,2431,0
+RDI.US,D,20120316,000000,4.36,4.48,4.26,4.48,23226,0
+RDI.US,D,20120319,000000,4.41,4.43,4.34,4.4,11966,0
+RDI.US,D,20120320,000000,4.36,4.48,4.35,4.48,17646,0
+RDI.US,D,20120321,000000,4.46,4.55,4.4,4.55,27040,0
+RDI.US,D,20120322,000000,4.51,4.56,4.43,4.51,9010,0
+RDI.US,D,20120323,000000,4.49,4.52,4.41,4.41,4022,0
+RDI.US,D,20120326,000000,4.52,4.52,4.32,4.51,15040,0
+RDI.US,D,20120327,000000,4.49,4.5,4.4,4.45,23713,0
+RDI.US,D,20120328,000000,4.41,4.45,4.34,4.43,15255,0
+RDI.US,D,20120329,000000,4.41,4.43,4.39,4.43,2500,0
+RDI.US,D,20120330,000000,4.42,4.66,4.41,4.66,28667,0
+RDI.US,D,20120402,000000,4.65,4.69,4.59,4.67,16036,0
+RDI.US,D,20120403,000000,4.65,4.66,4.57,4.66,18040,0
+RDI.US,D,20120404,000000,4.64,4.64,4.56,4.64,51932,0
+RDI.US,D,20120405,000000,4.61,4.63,4.56,4.63,38700,0
+RDI.US,D,20120409,000000,4.62,4.63,4.55,4.62,23511,0
+RDI.US,D,20120410,000000,4.55,4.63,4.52,4.62,9015,0
+RDI.US,D,20120411,000000,4.63,4.65,4.6,4.64,9600,0
+RDI.US,D,20120412,000000,4.61,4.7,4.61,4.7,20456,0
+RDI.US,D,20120413,000000,4.69,4.74,4.69,4.73,10619,0
+RDI.US,D,20120416,000000,4.74,4.74,4.67,4.73,16300,0
+RDI.US,D,20120417,000000,4.67,4.75,4.62,4.74,15110,0
+RDI.US,D,20120418,000000,4.71,4.77,4.61,4.77,16043,0
+RDI.US,D,20120419,000000,4.71,4.78,4.61,4.67,16599,0
+RDI.US,D,20120420,000000,4.73,4.84,4.72,4.82,24341,0
+RDI.US,D,20120423,000000,4.82,4.82,4.62,4.79,25108,0
+RDI.US,D,20120424,000000,4.8,4.87,4.78,4.85,33602,0
+RDI.US,D,20120425,000000,4.88,4.89,4.72,4.86,17439,0
+RDI.US,D,20120426,000000,4.85,4.9,4.69,4.9,25523,0
+RDI.US,D,20120427,000000,4.87,4.94,4.8,4.94,27479,0
+RDI.US,D,20120430,000000,4.93,4.98,4.75,4.96,40327,0
+RDI.US,D,20120501,000000,4.98,5.07,4.93,4.93,39158,0
+RDI.US,D,20120502,000000,4.95,5.29,4.78,5.28,102739,0
+RDI.US,D,20120503,000000,5.29,5.29,5.13,5.27,27070,0
+RDI.US,D,20120504,000000,5.2,5.28,5.2,5.28,19889,0
+RDI.US,D,20120507,000000,5.26,5.4,5.2,5.39,43721,0
+RDI.US,D,20120508,000000,5.42,5.45,5.24,5.42,118161,0
+RDI.US,D,20120509,000000,5.47,5.47,5.23,5.43,41137,0
+RDI.US,D,20120510,000000,5.45,5.45,5.19,5.35,31531,0
+RDI.US,D,20120511,000000,5.34,5.49,5.25,5.49,35957,0
+RDI.US,D,20120514,000000,5.44,5.7,5.28,5.6,95041,0
+RDI.US,D,20120515,000000,5.6,5.6,5.47,5.54,26101,0
+RDI.US,D,20120516,000000,5.56,5.56,5.45,5.55,27446,0
+RDI.US,D,20120517,000000,5.49,5.54,5.4,5.54,36115,0
+RDI.US,D,20120518,000000,5.52,5.53,5.26,5.45,16634,0
+RDI.US,D,20120521,000000,5.49,5.58,5.25,5.54,81795,0
+RDI.US,D,20120522,000000,5.58,5.7,5.25,5.5,132080,0
+RDI.US,D,20120523,000000,5.47,5.57,5.4,5.53,79458,0
+RDI.US,D,20120524,000000,5.58,5.58,5.45,5.55,59972,0
+RDI.US,D,20120525,000000,5.61,5.86,5.58,5.68,69551,0
+RDI.US,D,20120529,000000,5.75,5.91,5.75,5.88,64357,0
+RDI.US,D,20120530,000000,5.82,5.85,5.49,5.8,47220,0
+RDI.US,D,20120531,000000,5.74,5.89,5.7,5.75,147425,0
+RDI.US,D,20120601,000000,5.7,5.7,5.5,5.61,47403,0
+RDI.US,D,20120604,000000,5.61,5.61,5.31,5.49,73728,0
+RDI.US,D,20120605,000000,5.43,5.52,5.34,5.5,78867,0
+RDI.US,D,20120606,000000,5.55,5.61,5.46,5.55,40140,0
+RDI.US,D,20120607,000000,5.58,5.68,5.55,5.62,49350,0
+RDI.US,D,20120608,000000,5.65,5.7,5.56,5.7,88570,0
+RDI.US,D,20120611,000000,5.65,5.75,5.61,5.64,90975,0
+RDI.US,D,20120612,000000,5.62,5.68,5.57,5.6,57246,0
+RDI.US,D,20120613,000000,5.5,5.64,5.3,5.56,67504,0
+RDI.US,D,20120614,000000,5.54,5.65,5.52,5.58,74403,0
+RDI.US,D,20120615,000000,5.56,5.63,5.36,5.63,82569,0
+RDI.US,D,20120618,000000,5.62,5.62,5.48,5.59,79268,0
+RDI.US,D,20120619,000000,5.55,5.6,5.52,5.55,58186,0
+RDI.US,D,20120620,000000,5.5,5.59,5.31,5.51,103770,0
+RDI.US,D,20120621,000000,5.47,5.51,5.4,5.5,105603,0
+RDI.US,D,20120622,000000,5.5,5.64,5.31,5.4,2219737,0
+RDI.US,D,20120625,000000,5.35,5.4,5.27,5.29,116174,0
+RDI.US,D,20120626,000000,5.26,5.32,5.18,5.18,95505,0
+RDI.US,D,20120627,000000,5.16,5.25,5.16,5.21,75412,0
+RDI.US,D,20120628,000000,5.19,5.25,5.14,5.24,89005,0
+RDI.US,D,20120629,000000,5.3,5.42,5.21,5.41,121424,0
+RDI.US,D,20120702,000000,5.43,5.44,5.32,5.44,87832,0
+RDI.US,D,20120703,000000,5.38,5.45,5.318,5.44,50564,0
+RDI.US,D,20120705,000000,5.39,5.49,5.36,5.48,81561,0
+RDI.US,D,20120706,000000,5.41,5.49,5.33,5.49,37784,0
+RDI.US,D,20120709,000000,5.43,5.49,5.37,5.48,41778,0
+RDI.US,D,20120710,000000,5.49,5.49,5.39,5.46,36300,0
+RDI.US,D,20120711,000000,5.44,5.46,5.38,5.43,36581,0
+RDI.US,D,20120712,000000,5.33,5.37,5.26,5.37,43944,0
+RDI.US,D,20120713,000000,5.4,5.44,5.26,5.42,38219,0
+RDI.US,D,20120716,000000,5.39,5.42,5.21,5.26,49700,0
+RDI.US,D,20120717,000000,5.3,5.39,5.16,5.37,39296,0
+RDI.US,D,20120718,000000,5.35,5.4,5.32,5.38,30240,0
+RDI.US,D,20120719,000000,5.35,5.35,5.21,5.24,12797,0
+RDI.US,D,20120720,000000,5.17,5.25,5.17,5.21,33321,0
+RDI.US,D,20120723,000000,5.15,5.16,5.06,5.08,30574,0
+RDI.US,D,20120724,000000,5,5.02,4.9,4.91,31356,0
+RDI.US,D,20120725,000000,4.95,4.97,4.68,4.81,41674,0
+RDI.US,D,20120726,000000,4.83,4.83,4.7,4.73,23348,0
+RDI.US,D,20120727,000000,4.76,4.84,4.7,4.82,35646,0
+RDI.US,D,20120730,000000,4.84,4.87,4.76,4.81,55921,0
+RDI.US,D,20120731,000000,4.8,4.95,4.8,4.94,49100,0
+RDI.US,D,20120801,000000,4.96,4.96,4.79,4.85,49748,0
+RDI.US,D,20120802,000000,4.8,4.94,4.8,4.88,33595,0
+RDI.US,D,20120803,000000,4.86,4.98,4.84,4.98,36016,0
+RDI.US,D,20120806,000000,4.96,4.99,4.89,4.96,58008,0
+RDI.US,D,20120807,000000,4.99,5.05,4.76,5.05,47816,0
+RDI.US,D,20120808,000000,5.05,5.08,4.99,5.03,21473,0
+RDI.US,D,20120809,000000,5.05,5.07,4.99,5.07,23438,0
+RDI.US,D,20120810,000000,5.08,5.13,5.0218,5.07,47891,0
+RDI.US,D,20120813,000000,5.84,5.84,5.56,5.69,742368,0
+RDI.US,D,20120814,000000,5.74,5.79,5.664,5.73,174009,0
+RDI.US,D,20120815,000000,5.7,5.79,5.68,5.7,80504,0
+RDI.US,D,20120816,000000,5.7,5.71,5.65,5.7,83094,0
+RDI.US,D,20120817,000000,5.67,6.05,5.67,6.04,149364,0
+RDI.US,D,20120820,000000,6.08,6.18,5.9944,6.07,157619,0
+RDI.US,D,20120821,000000,6.1,6.19,6.01,6.08,120555,0
+RDI.US,D,20120822,000000,6.1099,6.169,6.01,6.07,124384,0
+RDI.US,D,20120823,000000,6.06,6.15,5.98,6.02,73802,0
+RDI.US,D,20120824,000000,6,6.13,6,6.1,142816,0
+RDI.US,D,20120827,000000,6.05,6.23,6.01,6.09,179013,0
+RDI.US,D,20120828,000000,6.1,6.3,6.1,6.21,57347,0
+RDI.US,D,20120829,000000,6.21,6.34,6.21,6.34,86175,0
+RDI.US,D,20120830,000000,6.3,6.41,6.3,6.36,51527,0
+RDI.US,D,20120831,000000,6.37,6.44,6.3512,6.41,63189,0
+RDI.US,D,20120904,000000,6.43,6.45,6.35,6.42,57745,0
+RDI.US,D,20120905,000000,6.44,6.49,6.38,6.46,58298,0
+RDI.US,D,20120906,000000,6.5,6.55,6.4317,6.53,56579,0
+RDI.US,D,20120907,000000,6.54,6.62,6.49,6.58,64741,0
+RDI.US,D,20120910,000000,6.58,6.58,6.35,6.45,50588,0
+RDI.US,D,20120911,000000,6.44,6.58,6.44,6.52,56257,0
+RDI.US,D,20120912,000000,6.58,6.58,6.44,6.49,79374,0
+RDI.US,D,20120913,000000,6.52,6.545,6.41,6.47,52667,0
+RDI.US,D,20120914,000000,6.5,6.54,6.45,6.48,54558,0
+RDI.US,D,20120917,000000,6.45,6.45,6.26,6.34,43700,0
+RDI.US,D,20120918,000000,6.3,6.32,6.25,6.31,27524,0
+RDI.US,D,20120919,000000,6.2301,6.28,6.194,6.23,51826,0
+RDI.US,D,20120920,000000,6.19,6.19,6,6.09,102831,0
+RDI.US,D,20120921,000000,6.17,6.17,6.02,6.07,107131,0
+RDI.US,D,20120924,000000,6.04,6.26,6.04,6.11,30384,0
+RDI.US,D,20120925,000000,6.11,6.2,6,6.03,70766,0
+RDI.US,D,20120926,000000,6.03,6.15,6,6.03,24453,0
+RDI.US,D,20120927,000000,6.01,6.03,5.904,5.94,63344,0
+RDI.US,D,20120928,000000,5.91,6,5.9,5.9,34014,0
+RDI.US,D,20121001,000000,5.9,6.06,5.9,6.05,45763,0
+RDI.US,D,20121002,000000,6.08,6.13,6.03,6.11,42165,0
+RDI.US,D,20121003,000000,6.12,6.13,6.0101,6.07,35883,0
+RDI.US,D,20121004,000000,5.99,6.16,5.99,6.1,26429,0
+RDI.US,D,20121005,000000,6.09,6.17,6.09,6.13,17270,0
+RDI.US,D,20121008,000000,6.14,6.18,6.03,6.04,34861,0
+RDI.US,D,20121009,000000,6.06,6.13,5.96,6.04,36553,0
+RDI.US,D,20121010,000000,6.03,6.08,5.93,6.08,29319,0
+RDI.US,D,20121011,000000,6.09,6.13,5.901,6.08,55165,0
+RDI.US,D,20121012,000000,6.06,6.1,6,6.08,15217,0
+RDI.US,D,20121015,000000,6.1,6.1,6,6.1,21510,0
+RDI.US,D,20121016,000000,6.02,6.22,5.931,6.2,43771,0
+RDI.US,D,20121017,000000,6.19,6.24,6.18,6.21,11885,0
+RDI.US,D,20121018,000000,6.23,6.24,6.04,6.06,29733,0
+RDI.US,D,20121019,000000,6.02,6.02,5.89,5.94,71243,0
+RDI.US,D,20121022,000000,5.92,5.98,5.68,5.85,26509,0
+RDI.US,D,20121023,000000,5.84,5.88,5.75,5.79,22594,0
+RDI.US,D,20121024,000000,5.78,5.86,5.76,5.79,16241,0
+RDI.US,D,20121025,000000,6.08,6.09,5.935,6.07,12967,0
+RDI.US,D,20121026,000000,6.05,6.16,5.99,6.1,10696,0
+RDI.US,D,20121031,000000,6.05,6.17,6,6.05,35128,0
+RDI.US,D,20121101,000000,6.05,6.16,5.88,5.97,38978,0
+RDI.US,D,20121102,000000,6.03,6.03,5.79,5.83,21308,0
+RDI.US,D,20121105,000000,5.75,6,5.75,5.95,22009,0
+RDI.US,D,20121106,000000,5.98,5.98,5.77,5.95,8750,0
+RDI.US,D,20121107,000000,5.89,5.89,5.75,5.76,35927,0
+RDI.US,D,20121108,000000,5.75,5.985,5.6,5.7,76811,0
+RDI.US,D,20121109,000000,5.68,5.83,5.6,5.76,20570,0
+RDI.US,D,20121112,000000,5.79,5.79,5.53,5.59,44243,0
+RDI.US,D,20121113,000000,5.65,5.74,5.55,5.7,17477,0
+RDI.US,D,20121114,000000,5.83,5.83,5.5,5.52,34354,0
+RDI.US,D,20121115,000000,5.5,5.66,5.44,5.48,73806,0
+RDI.US,D,20121116,000000,5.45,5.65,5.4,5.62,60700,0
+RDI.US,D,20121119,000000,5.65,5.74,5.65,5.74,17485,0
+RDI.US,D,20121120,000000,5.71,5.76,5.65,5.72,25737,0
+RDI.US,D,20121121,000000,5.74,5.74,5.65,5.67,10379,0
+RDI.US,D,20121123,000000,5.67,5.728,5.65,5.71,19514,0
+RDI.US,D,20121126,000000,5.72,5.77,5.66,5.76,25909,0
+RDI.US,D,20121127,000000,5.77,5.8,5.68,5.7,28818,0
+RDI.US,D,20121128,000000,5.69,5.72,5.68,5.7,8710,0
+RDI.US,D,20121129,000000,5.73,5.73,5.67,5.69,34606,0
+RDI.US,D,20121130,000000,5.71,5.84,5.65,5.69,25194,0
+RDI.US,D,20121203,000000,5.73,5.77,5.7,5.74,32833,0
+RDI.US,D,20121204,000000,5.77,5.82,5.55,5.71,37771,0
+RDI.US,D,20121205,000000,5.71,5.77,5.62,5.74,30069,0
+RDI.US,D,20121206,000000,5.71,5.75,5.65,5.67,15907,0
+RDI.US,D,20121207,000000,5.7,5.71,5.63,5.67,40698,0
+RDI.US,D,20121210,000000,5.69,5.69,5.45,5.59,31137,0
+RDI.US,D,20121211,000000,5.54,5.7,5.54,5.69,53497,0
+RDI.US,D,20121212,000000,5.68,5.8,5.66,5.74,12800,0
+RDI.US,D,20121213,000000,5.7,5.83,5.6,5.79,23999,0
+RDI.US,D,20121214,000000,5.76,5.84,5.75,5.83,17529,0
+RDI.US,D,20121217,000000,5.8,5.96,5.7,5.86,67433,0
+RDI.US,D,20121218,000000,5.98,6.1,5.85,6.07,95579,0
+RDI.US,D,20121219,000000,6.1,6.16,6.03,6.12,55900,0
+RDI.US,D,20121220,000000,6.04,6.1599,6,6.15,80395,0
+RDI.US,D,20121221,000000,6.1,6.24,5.98,6.23,195038,0
+RDI.US,D,20121224,000000,6.15,6.23,6.11,6.23,34233,0
+RDI.US,D,20121226,000000,6.23,6.23,6.15,6.19,14185,0
+RDI.US,D,20121227,000000,6.19,6.19,6.01,6.01,32607,0
+RDI.US,D,20121228,000000,6.01,6.07,5.9,6,28967,0
+RDI.US,D,20121231,000000,6.02,6.14,5.91,6.01,75991,0
+RDI.US,D,20130102,000000,6.099,6.14,5.8658,6.04,83503,0
+RDI.US,D,20130103,000000,6.07,6.19,6.05,6.08,81767,0
+RDI.US,D,20130104,000000,6.12,6.12,6,6.07,21085,0
+RDI.US,D,20130107,000000,6.03,6.09,5.97,6.01,35379,0
+RDI.US,D,20130108,000000,5.97,6.08,5.96,6.02,19677,0
+RDI.US,D,20130109,000000,6.05,6.05,5.94,6.01,13642,0
+RDI.US,D,20130110,000000,6.03,6.05,5.92,6.05,28787,0
+RDI.US,D,20130111,000000,6.06,6.15,5.94,6.06,41015,0
+RDI.US,D,20130114,000000,6.05,6.06,6,6.04,6593,0
+RDI.US,D,20130115,000000,6.06,6.06,5.85,5.99,40980,0
+RDI.US,D,20130116,000000,6,6.04,5.92,5.97,14395,0
+RDI.US,D,20130117,000000,6,6,5.85,5.98,36262,0
+RDI.US,D,20130118,000000,5.96,6.1,5.86,5.95,57346,0
+RDI.US,D,20130122,000000,5.93,6.09,5.9,5.96,69730,0
+RDI.US,D,20130123,000000,5.94,5.98,5.9,5.95,38163,0
+RDI.US,D,20130124,000000,5.94,5.96,5.9,5.95,17516,0
+RDI.US,D,20130125,000000,5.97,5.97,5.86,5.93,11230,0
+RDI.US,D,20130128,000000,5.91,5.95,5.86,5.93,23536,0
+RDI.US,D,20130129,000000,5.91,5.97,5.86,5.94,27044,0
+RDI.US,D,20130130,000000,5.9,5.9,5.79,5.87,24193,0
+RDI.US,D,20130131,000000,5.87,5.946,5.69,5.83,67881,0
+RDI.US,D,20130201,000000,5.85,6.1,5.62,5.93,32625,0
+RDI.US,D,20130204,000000,5.86,5.92,5.7,5.79,34249,0
+RDI.US,D,20130205,000000,5.82,5.85,5.75,5.85,9494,0
+RDI.US,D,20130206,000000,5.81,5.86,5.75,5.84,32593,0
+RDI.US,D,20130207,000000,5.82,5.85,5.75,5.82,30861,0
+RDI.US,D,20130208,000000,5.78,5.89,5.78,5.82,16613,0
+RDI.US,D,20130211,000000,5.75,5.75,5.67,5.72,47470,0
+RDI.US,D,20130212,000000,5.7,5.7,5.56,5.59,40287,0
+RDI.US,D,20130213,000000,5.56,5.64,5.49,5.54,99265,0
+RDI.US,D,20130214,000000,5.51,5.72,5.43,5.64,27459,0
+RDI.US,D,20130215,000000,5.67,5.69,5.55,5.66,54149,0
+RDI.US,D,20130219,000000,5.63,5.7,5.63,5.67,11754,0
+RDI.US,D,20130220,000000,5.66,5.73,5.63,5.64,48118,0
+RDI.US,D,20130221,000000,5.63,5.65,5.55,5.6,22269,0
+RDI.US,D,20130222,000000,5.59,5.65,5.59,5.64,17850,0
+RDI.US,D,20130225,000000,5.65,5.6895,5.58,5.58,35283,0
+RDI.US,D,20130226,000000,5.61,5.62,5.51,5.53,34699,0
+RDI.US,D,20130227,000000,5.54,5.56,5.48,5.53,43992,0
+RDI.US,D,20130228,000000,5.52,5.57,5.48,5.5,50973,0
+RDI.US,D,20130301,000000,5.46,5.67,5.46,5.53,177931,0
+RDI.US,D,20130304,000000,5.47,5.51,5.4,5.42,50053,0
+RDI.US,D,20130305,000000,5.42,5.45,5.385,5.43,70006,0
+RDI.US,D,20130306,000000,5.44,5.53,5.44,5.48,39013,0
+RDI.US,D,20130307,000000,5.46,5.58,5.46,5.55,47118,0
+RDI.US,D,20130308,000000,5.59,5.68,5.5,5.63,83304,0
+RDI.US,D,20130311,000000,5.6,5.71,5.59,5.61,50097,0
+RDI.US,D,20130312,000000,5.58,5.6484,5.52,5.59,45147,0
+RDI.US,D,20130313,000000,5.55,5.59,5.5,5.56,17900,0
+RDI.US,D,20130314,000000,5.58,5.58,5.5,5.53,33708,0
+RDI.US,D,20130315,000000,5.54,5.56,5.5,5.5,144348,0
+RDI.US,D,20130318,000000,5.47,5.7,5.47,5.64,30664,0
+RDI.US,D,20130319,000000,5.64,5.67,5.558,5.65,24571,0
+RDI.US,D,20130320,000000,5.62,5.71,5.56,5.63,28386,0
+RDI.US,D,20130321,000000,5.59,5.65,5.53,5.54,20778,0
+RDI.US,D,20130322,000000,5.57,5.6099,5.55,5.59,11879,0
+RDI.US,D,20130325,000000,5.62,5.62,5.5,5.59,28596,0
+RDI.US,D,20130326,000000,5.57,5.69,5.54,5.66,67485,0
+RDI.US,D,20130327,000000,5.51,5.64,5.5,5.55,95702,0
+RDI.US,D,20130328,000000,5.5,5.64,5.5,5.6,38085,0
+RDI.US,D,20130401,000000,5.6,5.65,5.56,5.61,39025,0
+RDI.US,D,20130402,000000,5.59,5.65,5.56,5.62,39043,0
+RDI.US,D,20130403,000000,5.6,5.64,5.52,5.52,44648,0
+RDI.US,D,20130404,000000,5.52,5.57,5.52,5.53,16741,0
+RDI.US,D,20130405,000000,5.5,5.66,5.5,5.64,41683,0
+RDI.US,D,20130408,000000,5.67,5.67,5.6,5.64,16299,0
+RDI.US,D,20130409,000000,5.65,5.68,5.62,5.63,23533,0
+RDI.US,D,20130410,000000,5.64,5.68,5.6,5.66,44933,0
+RDI.US,D,20130411,000000,5.63,5.66,5.57,5.64,21835,0
+RDI.US,D,20130412,000000,5.65,5.69,5.62,5.65,17940,0
+RDI.US,D,20130415,000000,5.65,5.65,5.5,5.5,43370,0
+RDI.US,D,20130416,000000,5.55,5.79,5.54,5.75,35101,0
+RDI.US,D,20130417,000000,5.71,5.71,5.5,5.54,61712,0
+RDI.US,D,20130418,000000,5.52,5.62,5.51,5.58,25947,0
+RDI.US,D,20130419,000000,5.56,5.67,5.56,5.66,30710,0
+RDI.US,D,20130422,000000,5.68,5.71,5.57,5.65,50671,0
+RDI.US,D,20130423,000000,5.66,5.7,5.65,5.67,25525,0
+RDI.US,D,20130424,000000,5.65,5.68,5.62,5.64,20018,0
+RDI.US,D,20130425,000000,5.61,5.68,5.54,5.66,16934,0
+RDI.US,D,20130426,000000,5.66,5.68,5.6,5.67,18564,0
+RDI.US,D,20130429,000000,5.67,5.69,5.65,5.68,22692,0
+RDI.US,D,20130430,000000,5.68,5.83,5.67,5.82,56861,0
+RDI.US,D,20130501,000000,5.79,5.88,5.57,5.6,67469,0
+RDI.US,D,20130502,000000,5.62,5.68,5.62,5.65,12030,0
+RDI.US,D,20130503,000000,5.7499,5.79,5.6735,5.74,19850,0
+RDI.US,D,20130506,000000,5.76,5.89,5.76,5.89,18673,0
+RDI.US,D,20130507,000000,5.89,5.95,5.86,5.93,28805,0
+RDI.US,D,20130508,000000,5.94,6.02,5.91,6,24862,0
+RDI.US,D,20130509,000000,6,6.01,5.75,5.99,62166,0
+RDI.US,D,20130510,000000,6,6.07,5.96,6.06,14593,0
+RDI.US,D,20130513,000000,6.06,6.23,6.01,6.06,24571,0
+RDI.US,D,20130514,000000,6.04,6.07,5.98,6.03,46253,0
+RDI.US,D,20130515,000000,6,6.03,5.96,6.02,13425,0
+RDI.US,D,20130516,000000,6,6.03,5.97,6,18293,0
+RDI.US,D,20130517,000000,6.03,6.08,5.99,6.07,26997,0
+RDI.US,D,20130520,000000,6.04,6.12,6.0001,6.09,27663,0
+RDI.US,D,20130521,000000,6.08,6.11,5.99,6,30903,0
+RDI.US,D,20130522,000000,6,6.104,5.98,5.99,40247,0
+RDI.US,D,20130523,000000,5.97,6.03,5.97,6,15259,0
+RDI.US,D,20130524,000000,5.98,6.09,5.98,6.09,24736,0
+RDI.US,D,20130528,000000,6.15,6.18,6.07,6.16,40602,0
+RDI.US,D,20130529,000000,6.11,6.18,6.06,6.15,17727,0
+RDI.US,D,20130530,000000,6.15,6.15,6.04,6.13,73705,0
+RDI.US,D,20130531,000000,6.09,6.11,5.96,6.08,34433,0
+RDI.US,D,20130603,000000,6.09,6.35,6.07,6.31,53449,0
+RDI.US,D,20130604,000000,6.3,6.38,6.2,6.25,54743,0
+RDI.US,D,20130605,000000,6.2,6.2,5.95,5.99,47017,0
+RDI.US,D,20130606,000000,6.01,6.15,5.98,6.14,40306,0
+RDI.US,D,20130607,000000,6.19,6.2,6.02,6.19,26101,0
+RDI.US,D,20130610,000000,6.19,6.21,6.14,6.2,10903,0
+RDI.US,D,20130611,000000,6.15,6.15,6.01,6.07,24635,0
+RDI.US,D,20130612,000000,6.06,6.11,6.02,6.11,31414,0
+RDI.US,D,20130613,000000,6.1499,6.29,6.148,6.29,36207,0
+RDI.US,D,20130614,000000,6.31,6.31,6.22,6.28,21501,0
+RDI.US,D,20130617,000000,6.31,6.32,6.21,6.32,16318,0
+RDI.US,D,20130618,000000,6.27,6.35,6.1591,6.31,34620,0
+RDI.US,D,20130619,000000,6.26,6.3,6.16,6.2,38713,0
+RDI.US,D,20130620,000000,6.14,6.15,6.04,6.06,29351,0
+RDI.US,D,20130621,000000,6.09,6.12,6.04,6.11,76598,0
+RDI.US,D,20130624,000000,6.04,6.07,5.95,5.96,41638,0
+RDI.US,D,20130625,000000,5.98,6.1,5.97,6.06,16069,0
+RDI.US,D,20130626,000000,6.08,6.17,6.03,6.11,18219,0
+RDI.US,D,20130627,000000,6.33,6.33,6.21,6.31,32342,0
+RDI.US,D,20130628,000000,6.31,6.44,6.27,6.36,174742,0
+RDI.US,D,20130701,000000,6.38,6.44,6.25,6.34,42850,0
+RDI.US,D,20130702,000000,6.32,6.32,6,6.19,67374,0
+RDI.US,D,20130703,000000,6.15,6.23,6.1,6.16,21971,0
+RDI.US,D,20130705,000000,6.24,6.28,6.141,6.18,29547,0
+RDI.US,D,20130708,000000,6.19,6.2,6.12,6.15,31050,0
+RDI.US,D,20130709,000000,6.2,6.2,6.15,6.19,24070,0
+RDI.US,D,20130710,000000,6.17,6.25,6.17,6.22,24772,0
+RDI.US,D,20130711,000000,6.26,6.26,6.145,6.22,22750,0
+RDI.US,D,20130712,000000,6.19,6.26,6.18,6.23,4923,0
+RDI.US,D,20130715,000000,6.259,6.42,6.259,6.4,18225,0
+RDI.US,D,20130716,000000,6.39,6.45,6.37,6.44,24338,0
+RDI.US,D,20130717,000000,6.49,6.49,6.18,6.43,29736,0
+RDI.US,D,20130718,000000,6.46,6.47,6.395,6.46,14833,0
+RDI.US,D,20130719,000000,6.43,6.49,6.34,6.47,61597,0
+RDI.US,D,20130722,000000,6.47,6.47,6.41,6.43,23612,0
+RDI.US,D,20130723,000000,6.44,6.46,6.35,6.4,10307,0
+RDI.US,D,20130724,000000,6.41,6.45,6.36,6.37,20383,0
+RDI.US,D,20130725,000000,6.4,6.43,6.34,6.42,42521,0
+RDI.US,D,20130726,000000,6.35,6.38,6.31,6.38,8244,0
+RDI.US,D,20130729,000000,6.35,6.35,6.18,6.23,29570,0
+RDI.US,D,20130730,000000,6.26,6.32,6.2,6.29,10403,0
+RDI.US,D,20130731,000000,6.27,6.27,6.2,6.21,12462,0
+RDI.US,D,20130801,000000,6.26,6.32,6.25,6.32,14257,0
+RDI.US,D,20130802,000000,6.29,6.34,6.25,6.29,16043,0
+RDI.US,D,20130805,000000,6.3,6.325,6.25,6.25,9861,0
+RDI.US,D,20130806,000000,6.25,6.28,6.2,6.2,13234,0
+RDI.US,D,20130807,000000,6.2,6.28,6.2,6.25,21464,0
+RDI.US,D,20130808,000000,6.27,6.29,6.15,6.23,20789,0
+RDI.US,D,20130809,000000,6.27,6.28,6.23,6.23,4434,0
+RDI.US,D,20130812,000000,6.23,6.285,6.23,6.27,7522,0
+RDI.US,D,20130813,000000,6.29,6.29,6.26,6.28,7327,0
+RDI.US,D,20130814,000000,6.3,6.48,6.3,6.37,65567,0
+RDI.US,D,20130815,000000,6.32,6.3699,6.26,6.26,17045,0
+RDI.US,D,20130816,000000,6.25,6.3,6.22,6.22,13102,0
+RDI.US,D,20130819,000000,6.26,6.27,6.22,6.22,21728,0
+RDI.US,D,20130820,000000,6.24,6.329,6.2,6.24,26799,0
+RDI.US,D,20130821,000000,6.2,6.26,6.2,6.22,12002,0
+RDI.US,D,20130822,000000,6.32,6.33,6.29,6.33,6639,0
+RDI.US,D,20130823,000000,6.32,6.34,6.2,6.32,21390,0
+RDI.US,D,20130826,000000,6.31,6.37,6.25,6.35,31682,0
+RDI.US,D,20130827,000000,6.26,6.36,6.23,6.26,31387,0
+RDI.US,D,20130828,000000,6.25,6.29,6.24,6.25,11456,0
+RDI.US,D,20130829,000000,6.25,6.29,6.24,6.28,23086,0
+RDI.US,D,20130830,000000,6.26,6.26,6.18,6.24,38525,0
+RDI.US,D,20130903,000000,6.27,6.3,6.18,6.22,21450,0
+RDI.US,D,20130904,000000,6.27,6.27,6.21,6.23,13366,0
+RDI.US,D,20130905,000000,6.25,6.27,6.23,6.24,7398,0
+RDI.US,D,20130906,000000,6.18,6.26,6.16,6.25,24995,0
+RDI.US,D,20130909,000000,6.23,6.32,6.23,6.32,15558,0
+RDI.US,D,20130910,000000,6.32,6.42,6.32,6.41,33554,0
+RDI.US,D,20130911,000000,6.41,6.41,6.37,6.37,9137,0
+RDI.US,D,20130912,000000,6.35,6.39,6.35,6.39,8488,0
+RDI.US,D,20130913,000000,6.41,6.41,6.3,6.4,6152,0
+RDI.US,D,20130916,000000,6.45,6.46,6.37,6.42,26142,0
+RDI.US,D,20130917,000000,6.42,6.47,6.37,6.47,33317,0
+RDI.US,D,20130918,000000,6.49,6.49,6.3,6.47,42485,0
+RDI.US,D,20130919,000000,6.48,6.5,6.43,6.5,23719,0
+RDI.US,D,20130920,000000,6.5,6.5,6.41,6.47,36375,0
+RDI.US,D,20130923,000000,6.42,6.51,6.37,6.51,18949,0
+RDI.US,D,20130924,000000,6.51,6.54,6.51,6.53,18300,0
+RDI.US,D,20130925,000000,6.49,6.55,6.48,6.53,11500,0
+RDI.US,D,20130926,000000,6.51,6.58,6.48,6.58,10074,0
+RDI.US,D,20130927,000000,6.52,6.57,6.5,6.51,14400,0
+RDI.US,D,20130930,000000,6.46,6.57,6.46,6.57,14700,0
+RDI.US,D,20131001,000000,6.55,6.58,6.45,6.57,17300,0
+RDI.US,D,20131002,000000,6.55,6.64,6.46,6.53,48800,0
+RDI.US,D,20131003,000000,6.54,6.54,6.17,6.2,82900,0
+RDI.US,D,20131004,000000,6.17,6.28,6.1,6.23,58000,0
+RDI.US,D,20131007,000000,6.16,6.28,6.11,6.15,36500,0
+RDI.US,D,20131008,000000,6.19,6.19,6.08,6.15,29600,0
+RDI.US,D,20131009,000000,6.19,6.32,6.09,6.25,42500,0
+RDI.US,D,20131010,000000,6.32,6.34,6.28,6.34,24400,0
+RDI.US,D,20131011,000000,6.31,6.41,6.31,6.41,18700,0
+RDI.US,D,20131014,000000,6.4,6.5,6.4,6.49,24000,0
+RDI.US,D,20131015,000000,6.49,6.5,6.48,6.49,10800,0
+RDI.US,D,20131016,000000,6.51,6.52,6.46,6.52,22400,0
+RDI.US,D,20131017,000000,6.51,6.63,6.48,6.6,55792,0
+RDI.US,D,20131018,000000,6.64,6.65,6.59,6.64,29400,0
+RDI.US,D,20131021,000000,6.62,6.74,6.56,6.57,51800,0
+RDI.US,D,20131022,000000,6.63,6.79,6.58,6.79,75600,0
+RDI.US,D,20131023,000000,6.73,6.87,6.63,6.84,54300,0
+RDI.US,D,20131024,000000,6.86,6.93,6.8,6.81,17700,0
+RDI.US,D,20131025,000000,6.85,6.85,6.76,6.76,26300,0
+RDI.US,D,20131028,000000,6.76,6.82,6.71,6.76,44800,0
+RDI.US,D,20131029,000000,6.79,6.8,6.76,6.78,21100,0
+RDI.US,D,20131030,000000,6.79,6.8,6.6,6.72,25000,0
+RDI.US,D,20131031,000000,6.6,6.74,6.6,6.62,18712,0
+RDI.US,D,20131101,000000,6.59,6.69,6.58,6.61,58800,0
+RDI.US,D,20131104,000000,6.63,6.63,6.53,6.57,59300,0
+RDI.US,D,20131105,000000,6.52,6.58,6.39,6.51,94400,0
+RDI.US,D,20131106,000000,6.53,6.67,6.45,6.47,55597,0
+RDI.US,D,20131107,000000,6.48,6.61,6.34,6.53,61800,0
+RDI.US,D,20131108,000000,6.61,6.64,6.48,6.6,37975,0
+RDI.US,D,20131111,000000,6.61,6.62,6.52,6.52,5600,0
+RDI.US,D,20131112,000000,6.52,6.69,6.52,6.68,22100,0
+RDI.US,D,20131113,000000,6.61,6.69,6.59,6.68,15600,0
+RDI.US,D,20131114,000000,6.69,6.69,6.57,6.58,33100,0
+RDI.US,D,20131115,000000,6.57,6.67,6.53,6.65,17984,0
+RDI.US,D,20131118,000000,6.65,6.78,6.55,6.67,10600,0
+RDI.US,D,20131119,000000,6.71,6.78,6.62,6.77,18700,0
+RDI.US,D,20131120,000000,6.78,6.87,6.71,6.74,31300,0
+RDI.US,D,20131121,000000,6.79,7,6.79,6.99,42023,0
+RDI.US,D,20131122,000000,6.99,7.12,6.94,7.1,42600,0
+RDI.US,D,20131125,000000,7.05,7.2999,7.05,7.17,33177,0
+RDI.US,D,20131126,000000,7.22,7.26,7.11,7.25,13700,0
+RDI.US,D,20131127,000000,7.23,7.26,7.15,7.25,27365,0
+RDI.US,D,20131129,000000,7.31,7.31,7.216,7.29,26070,0
+RDI.US,D,20131202,000000,7.26,7.29,7.19,7.26,33149,0
+RDI.US,D,20131203,000000,7.23,7.34,7.22,7.3,43300,0
+RDI.US,D,20131204,000000,7.32,7.38,7.22,7.33,68600,0
+RDI.US,D,20131205,000000,7.36,7.36,7.25,7.29,16800,0
+RDI.US,D,20131206,000000,7.34,7.37,7.22,7.35,26319,0
+RDI.US,D,20131209,000000,7.34,7.37,7.26,7.34,36300,0
+RDI.US,D,20131210,000000,7.31,7.37,7.2,7.34,26634,0
+RDI.US,D,20131211,000000,7.3,7.39,7.3,7.37,21425,0
+RDI.US,D,20131212,000000,7.42,7.42,7.33,7.4,24600,0
+RDI.US,D,20131213,000000,7.39,7.43,7.32,7.37,35100,0
+RDI.US,D,20131216,000000,7.42,7.45,7.38,7.41,18300,0
+RDI.US,D,20131217,000000,7.42,7.43,7.29,7.35,15300,0
+RDI.US,D,20131218,000000,7.36,7.42,7.33,7.39,24700,0
+RDI.US,D,20131219,000000,7.35,7.47,7.34,7.35,15991,0
+RDI.US,D,20131220,000000,7.38,7.47,7.33,7.45,90700,0
+RDI.US,D,20131223,000000,7.4,7.46,7.38,7.46,45000,0
+RDI.US,D,20131224,000000,7.47,7.47,7.4401,7.47,11088,0
+RDI.US,D,20131226,000000,7.64,7.64,7.44,7.47,16300,0
+RDI.US,D,20131227,000000,7.5,7.5,7.38,7.49,9500,0
+RDI.US,D,20131230,000000,7.46,7.5,7.39,7.46,17700,0
+RDI.US,D,20131231,000000,7.49,7.51,7.42,7.49,24600,0
+RDI.US,D,20140102,000000,7.54,7.55,7.39,7.43,18792,0
+RDI.US,D,20140103,000000,7.42,7.59,7.42,7.52,18564,0
+RDI.US,D,20140106,000000,7.53,7.63,7.38,7.48,44724,0
+RDI.US,D,20140107,000000,7.48,7.59,7.45,7.51,12600,0
+RDI.US,D,20140108,000000,7.5,7.5,7.35,7.45,26716,0
+RDI.US,D,20140109,000000,7.49,7.5,7.32,7.39,21914,0
+RDI.US,D,20140110,000000,7.41,7.44,7.278,7.4,19800,0
+RDI.US,D,20140113,000000,7.36,7.62,7.34,7.36,29461,0
+RDI.US,D,20140114,000000,7.39,7.43,7.37,7.4,14724,0
+RDI.US,D,20140115,000000,7.39,7.63,7.37,7.49,26600,0
+RDI.US,D,20140116,000000,7.58,7.58,7.41,7.5,6200,0
+RDI.US,D,20140117,000000,7.5,7.63,7.5,7.53,15500,0
+RDI.US,D,20140121,000000,7.59,7.61,7.48,7.56,16088,0
+RDI.US,D,20140122,000000,7.6,7.62,7.47,7.57,22600,0
+RDI.US,D,20140123,000000,7.59,7.61,7.47,7.52,17000,0
+RDI.US,D,20140124,000000,7.56,7.58,7.47,7.55,27900,0
+RDI.US,D,20140127,000000,7.54,7.55,7.48,7.5,59300,0
+RDI.US,D,20140128,000000,7.5,7.55,7.46,7.48,26600,0
+RDI.US,D,20140129,000000,7.42,7.52,7.42,7.47,24088,0
+RDI.US,D,20140130,000000,7.52,7.61,7.46,7.48,24400,0
+RDI.US,D,20140131,000000,7.37,7.59,7.37,7.44,29000,0
+RDI.US,D,20140203,000000,7.41,7.41,7.245,7.29,51314,0
+RDI.US,D,20140204,000000,7.35,7.45,7.28,7.34,25237,0
+RDI.US,D,20140205,000000,7.3,7.38,7.28,7.3,25433,0
+RDI.US,D,20140206,000000,7.34,7.34,7.18,7.26,59056,0
+RDI.US,D,20140207,000000,7.25,7.3,7.18,7.27,51327,0
+RDI.US,D,20140210,000000,7.25,7.3399,7.14,7.22,72695,0
+RDI.US,D,20140211,000000,7.3,7.36,7.23,7.35,12913,0
+RDI.US,D,20140212,000000,7.37,7.38,7.29,7.38,19305,0
+RDI.US,D,20140213,000000,7.37,7.44,7.25,7.31,27249,0
+RDI.US,D,20140214,000000,7.33,7.4,7.25,7.32,11420,0
+RDI.US,D,20140218,000000,7.2,7.37,7.18,7.34,39203,0
+RDI.US,D,20140219,000000,7.29,7.42,7.21,7.25,36695,0
+RDI.US,D,20140220,000000,7.33,7.44,7.3,7.4,21766,0
+RDI.US,D,20140221,000000,7.44,7.44,7.36,7.44,56860,0
+RDI.US,D,20140224,000000,7.48,7.48,7.3999,7.41,28662,0
+RDI.US,D,20140225,000000,7.37,7.48,7.2,7.3,73077,0
+RDI.US,D,20140226,000000,7.3,7.3,7.14,7.15,109819,0
+RDI.US,D,20140227,000000,7.11,7.47,7.11,7.47,157779,0
+RDI.US,D,20140228,000000,7.39,7.48,7.35,7.42,55181,0
+RDI.US,D,20140303,000000,7.42,7.46,7.33,7.41,25140,0
+RDI.US,D,20140304,000000,7.49,7.54,7.42,7.51,84693,0
+RDI.US,D,20140305,000000,7.48,7.54,7.45,7.53,15235,0
+RDI.US,D,20140306,000000,7.58,7.6,7.51,7.54,26882,0
+RDI.US,D,20140307,000000,7.59,7.6,7.55,7.6,24206,0
+RDI.US,D,20140310,000000,7.55,7.58,7.41,7.53,26540,0
+RDI.US,D,20140311,000000,7.55,7.56,7.37,7.53,63589,0
+RDI.US,D,20140312,000000,7.49,7.6,7.45,7.49,29239,0
+RDI.US,D,20140313,000000,7.39,7.54,7.36,7.4,25662,0
+RDI.US,D,20140314,000000,7.37,7.47,7.36,7.45,35055,0
+RDI.US,D,20140317,000000,7.47,7.58,7.46,7.54,18209,0
+RDI.US,D,20140318,000000,7.54,7.54,7.51,7.54,18487,0
+RDI.US,D,20140319,000000,7.52,7.58,7.49,7.56,25588,0
+RDI.US,D,20140320,000000,7.52,7.58,7.51,7.57,32505,0
+RDI.US,D,20140321,000000,7.54,7.58,7.39,7.45,138740,0
+RDI.US,D,20140324,000000,7.43,7.5,7.43,7.47,24529,0
+RDI.US,D,20140325,000000,7.5,7.5,7.45,7.46,13719,0
+RDI.US,D,20140326,000000,7.44,7.49,7.43,7.43,26600,0
+RDI.US,D,20140327,000000,7.43,7.48,7.31,7.36,24903,0
+RDI.US,D,20140328,000000,7.34,7.43,7.32,7.38,17735,0
+RDI.US,D,20140331,000000,7.49,7.51,7.27,7.33,50844,0
+RDI.US,D,20140401,000000,7.5,7.52,7.36,7.5,23298,0
+RDI.US,D,20140402,000000,7.45,7.51,7.36,7.49,21124,0
+RDI.US,D,20140403,000000,7.46,7.5,7.37,7.5,18807,0
+RDI.US,D,20140404,000000,7.5,7.58,7.28,7.37,34327,0
+RDI.US,D,20140407,000000,7.31,7.34,7.1,7.26,35955,0
+RDI.US,D,20140408,000000,7.29,7.37,7.23,7.34,24857,0
+RDI.US,D,20140409,000000,7.28,7.48,7.27,7.46,43707,0
+RDI.US,D,20140410,000000,7.41,7.5,7.24,7.26,49435,0
+RDI.US,D,20140411,000000,7.19,7.33,7.19,7.26,28920,0
+RDI.US,D,20140414,000000,7.33,7.37,7.2,7.26,41986,0
+RDI.US,D,20140415,000000,7.29,7.29,7.12,7.23,31066,0
+RDI.US,D,20140416,000000,7.23,7.29,7.155,7.22,10760,0
+RDI.US,D,20140417,000000,7.32,7.39,7.07,7.31,16758,0
+RDI.US,D,20140421,000000,7.26,7.28,7.16,7.2,23701,0
+RDI.US,D,20140422,000000,7.2,7.3,7.135,7.21,35522,0
+RDI.US,D,20140423,000000,7.17,7.27,7.09,7.15,54395,0
+RDI.US,D,20140424,000000,7.18,7.22,7.12,7.2,42984,0
+RDI.US,D,20140425,000000,7.15,7.28,7.1,7.1,30757,0
+RDI.US,D,20140428,000000,7.1,7.15,7.07,7.11,23668,0
+RDI.US,D,20140429,000000,7.15,7.15,7.06,7.09,33144,0
+RDI.US,D,20140430,000000,7.08,7.11,7.01,7.08,52969,0
+RDI.US,D,20140501,000000,7.05,7.11,7.01,7.09,66243,0
+RDI.US,D,20140502,000000,7.05,7.12,7.03,7.11,25100,0
+RDI.US,D,20140505,000000,7.03,7.18,7.03,7.05,36548,0
+RDI.US,D,20140506,000000,7.04,7.1,7,7.03,64747,0
+RDI.US,D,20140507,000000,7.03,7.05,6.95,7.01,33183,0
+RDI.US,D,20140508,000000,6.86,7.03,6.86,6.96,24631,0
+RDI.US,D,20140509,000000,6.91,7.05,6.86,6.99,60209,0
+RDI.US,D,20140512,000000,7.01,7.4,7.01,7.37,112617,0
+RDI.US,D,20140513,000000,7.34,7.4,7.33,7.36,106155,0
+RDI.US,D,20140514,000000,7.32,7.88,7.32,7.54,227585,0
+RDI.US,D,20140515,000000,7.58,7.74,7.54,7.73,132220,0
+RDI.US,D,20140516,000000,7.7,8.16,7.69,8.15,200524,0
+RDI.US,D,20140519,000000,8.15,8.39,8.15,8.35,105704,0
+RDI.US,D,20140520,000000,8.32,8.41,8.2,8.23,166049,0
+RDI.US,D,20140521,000000,8.25,8.25,8.14,8.18,61026,0
+RDI.US,D,20140522,000000,8.22,8.46,8.19,8.41,161136,0
+RDI.US,D,20140523,000000,8.45,8.5,8.4,8.5,106347,0
+RDI.US,D,20140527,000000,8.5,8.71,8.5,8.68,163444,0
+RDI.US,D,20140528,000000,8.7,8.7399,8.65,8.7,46845,0
+RDI.US,D,20140529,000000,8.7,8.83,8.7,8.8,64926,0
+RDI.US,D,20140530,000000,8.84,8.86,8.76,8.81,77408,0
+RDI.US,D,20140602,000000,8.85,8.85,8.57,8.6,53498,0
+RDI.US,D,20140603,000000,8.55,8.67,8.44,8.5,78035,0
+RDI.US,D,20140604,000000,8.49,8.64,8.41,8.56,61200,0
+RDI.US,D,20140605,000000,8.58,8.87,8.49,8.85,103855,0
+RDI.US,D,20140606,000000,8.9,8.97,8.41,8.92,95218,0
+RDI.US,D,20140609,000000,8.89,8.93,8.81,8.9,47639,0
+RDI.US,D,20140610,000000,8.87,8.91,8.87,8.89,17700,0
+RDI.US,D,20140611,000000,8.85,8.88,8.65,8.76,30050,0
+RDI.US,D,20140612,000000,8.69,8.75,8.57,8.63,24248,0
+RDI.US,D,20140613,000000,8.65,8.66,8.53,8.59,18901,0
+RDI.US,D,20140616,000000,8.71,8.72,8.41,8.47,36356,0
+RDI.US,D,20140617,000000,8.37,8.64,8.37,8.57,28385,0
+RDI.US,D,20140618,000000,8.52,8.58,8.41,8.56,28331,0
+RDI.US,D,20140619,000000,8.54,8.58,8.42,8.46,37566,0
+RDI.US,D,20140620,000000,8.51,8.72,8.4599,8.61,157570,0
+RDI.US,D,20140623,000000,8.58,8.65,8.41,8.47,77729,0
+RDI.US,D,20140624,000000,8.55,8.55,8.41,8.42,38502,0
+RDI.US,D,20140625,000000,8.37,8.51,8.37,8.48,23820,0
+RDI.US,D,20140626,000000,8.376,8.562,8.376,8.47,25654,0
+RDI.US,D,20140627,000000,8.42,8.7,8.32,8.64,253468,0
+RDI.US,D,20140630,000000,8.6,8.64,8.51,8.53,88960,0
+RDI.US,D,20140701,000000,8.55,8.7,8.42,8.48,80967,0
+RDI.US,D,20140702,000000,8.49,8.5,8.3,8.35,125000,0
+RDI.US,D,20140703,000000,8.36,8.4,8.25,8.32,27845,0
+RDI.US,D,20140707,000000,8.23,8.4,8.23,8.28,39985,0
+RDI.US,D,20140708,000000,8.27,8.38,8.22,8.32,45498,0
+RDI.US,D,20140709,000000,8.34,8.44,8.29,8.34,28403,0
+RDI.US,D,20140710,000000,8.21,8.32,8.2,8.25,62719,0
+RDI.US,D,20140711,000000,8.21,8.27,8.19,8.25,19516,0
+RDI.US,D,20140714,000000,8.3,8.41,8.24,8.29,26246,0
+RDI.US,D,20140715,000000,8.24,8.32,8.13,8.16,45121,0
+RDI.US,D,20140716,000000,8.19,8.27,8.13,8.14,39195,0
+RDI.US,D,20140717,000000,8.12,8.22,8.09,8.14,57260,0
+RDI.US,D,20140718,000000,8.1,8.19,8.085,8.12,68485,0
+RDI.US,D,20140721,000000,8.05,8.07,7.929,8,141413,0
+RDI.US,D,20140722,000000,8.0975,8.29,8.0475,8.19,68333,0
+RDI.US,D,20140723,000000,8.19,8.23,8.16,8.2,41301,0
+RDI.US,D,20140724,000000,8.31,8.35,8.13,8.17,37831,0
+RDI.US,D,20140725,000000,8.11,8.18,8.03,8.11,30552,0
+RDI.US,D,20140728,000000,8.2,8.2,8.0101,8.14,16316,0
+RDI.US,D,20140729,000000,8.18,8.23,8.08,8.11,13554,0
+RDI.US,D,20140730,000000,8.17,8.21,8.11,8.2,14958,0
+RDI.US,D,20140731,000000,8.12,8.16,8.01,8.03,31006,0
+RDI.US,D,20140801,000000,8.07,8.1,8,8.02,35717,0
+RDI.US,D,20140804,000000,8.01,8.24,7.97,8.08,26035,0
+RDI.US,D,20140805,000000,8.07,8.08,8,8.05,25087,0
+RDI.US,D,20140806,000000,8.07,8.55,7.99,8.5,132425,0
+RDI.US,D,20140807,000000,8.4,8.75,8.16,8.17,51506,0
+RDI.US,D,20140808,000000,8.14,8.47,8.13,8.43,34133,0
+RDI.US,D,20140811,000000,8.5,8.71,8.5,8.62,47060,0
+RDI.US,D,20140812,000000,8.56,8.61,8.42,8.48,39610,0
+RDI.US,D,20140813,000000,8.47,8.48,8.42,8.45,20107,0
+RDI.US,D,20140814,000000,8.42,8.44,8.32,8.37,35956,0
+RDI.US,D,20140815,000000,8.47,8.47,8.25,8.33,30096,0
+RDI.US,D,20140818,000000,8.35,8.4,8.25,8.4,19629,0
+RDI.US,D,20140819,000000,8.38,8.94,8.36,8.84,210877,0
+RDI.US,D,20140820,000000,8.84,8.9,8.72,8.72,81565,0
+RDI.US,D,20140821,000000,8.71,8.7748,8.67,8.71,37418,0
+RDI.US,D,20140822,000000,8.71,8.71,8.52,8.53,39701,0
+RDI.US,D,20140825,000000,8.59,8.65,8.53,8.57,25010,0
+RDI.US,D,20140826,000000,8.58,8.7,8.53,8.69,42482,0
+RDI.US,D,20140827,000000,8.57,8.61,8.5,8.56,43176,0
+RDI.US,D,20140828,000000,8.67,8.67,8.5,8.52,24787,0
+RDI.US,D,20140829,000000,8.57,8.69,8.5581,8.64,11973,0
+RDI.US,D,20140902,000000,8.57,8.69,8.5,8.63,57284,0
+RDI.US,D,20140903,000000,8.66,8.72,8.5,8.56,23914,0
+RDI.US,D,20140904,000000,8.5201,8.65,8.5201,8.53,13964,0
+RDI.US,D,20140905,000000,8.51,8.75,8.51,8.54,27766,0
+RDI.US,D,20140908,000000,8.56,8.68,8.55,8.6,15288,0
+RDI.US,D,20140909,000000,8.55,8.73,8.37,8.38,74969,0
+RDI.US,D,20140910,000000,8.39,8.451,8.32,8.42,29230,0
+RDI.US,D,20140911,000000,8.37,8.46,8.34,8.45,23784,0
+RDI.US,D,20140912,000000,8.4,8.4499,8.28,8.3,50429,0
+RDI.US,D,20140915,000000,8.32,8.47,7.98,8.43,91622,0
+RDI.US,D,20140916,000000,8.44,8.7999,8.4,8.74,65946,0
+RDI.US,D,20140917,000000,8.75,8.8499,8.64,8.76,22616,0
+RDI.US,D,20140918,000000,8.83,8.8495,8.7,8.73,40304,0
+RDI.US,D,20140919,000000,8.72,8.72,8.41,8.44,54564,0
+RDI.US,D,20140922,000000,8.48,8.63,8.46,8.5,41653,0
+RDI.US,D,20140923,000000,8.5,8.64,8.48,8.6,52782,0
+RDI.US,D,20140924,000000,8.65,8.67,8.59,8.67,50989,0
+RDI.US,D,20140925,000000,8.67,8.7,8.55,8.58,24416,0
+RDI.US,D,20140926,000000,8.58,8.65,8.52,8.59,13746,0
+RDI.US,D,20140929,000000,8.54,8.6,8.5,8.53,28264,0
+RDI.US,D,20140930,000000,8.5,8.54,8.38,8.4,70897,0
+RDI.US,D,20141001,000000,8.35,8.42,8.27,8.31,41609,0
+RDI.US,D,20141002,000000,8.31,8.48,7.82,8.42,19287,0
+RDI.US,D,20141003,000000,8.3228,8.56,8.3228,8.43,21860,0
+RDI.US,D,20141006,000000,8.47,8.471,8.42,8.44,10384,0
+RDI.US,D,20141007,000000,8.39,8.46,8.31,8.35,13325,0
+RDI.US,D,20141008,000000,8.31,8.48,8.31,8.45,27495,0
+RDI.US,D,20141009,000000,8.47,8.47,8.27,8.31,34750,0
+RDI.US,D,20141010,000000,8.25,8.48,8.25,8.31,21167,0
+RDI.US,D,20141013,000000,8.24,8.57,8.2005,8.47,54217,0
+RDI.US,D,20141014,000000,8.6,8.64,8.46,8.62,87808,0
+RDI.US,D,20141015,000000,8.52,8.76,8.43,8.73,64515,0
+RDI.US,D,20141016,000000,8.6,8.95,8.6,8.81,109867,0
+RDI.US,D,20141017,000000,8.94,8.94,8.57,8.67,79534,0
+RDI.US,D,20141020,000000,8.61,8.94,8.6,8.94,49354,0
+RDI.US,D,20141021,000000,8.95,9.06,8.93,9.04,64092,0
+RDI.US,D,20141022,000000,9.07,9.1,9.01,9.05,31220,0
+RDI.US,D,20141023,000000,9.1,9.1,9,9.08,35364,0
+RDI.US,D,20141024,000000,9.1,9.1,8.9848,9.02,12005,0
+RDI.US,D,20141027,000000,9.02,9.19,9.02,9.155,48211,0
+RDI.US,D,20141028,000000,9.24,9.55,9.22,9.47,254450,0
+RDI.US,D,20141029,000000,9.5,9.57,9.338,9.54,69356,0
+RDI.US,D,20141030,000000,9.48,9.75,9.48,9.75,62390,0
+RDI.US,D,20141031,000000,9.82,10.11,9.82,9.97,89365,0
+RDI.US,D,20141103,000000,10,10.25,9.9,10.16,71376,0
+RDI.US,D,20141104,000000,10.1,10.36,9.95,10.23,45837,0
+RDI.US,D,20141105,000000,10.34,10.453,10.09,10.26,69290,0
+RDI.US,D,20141106,000000,10.18,10.34,10.16,10.32,20225,0
+RDI.US,D,20141107,000000,10.35,10.4,10.16,10.37,48093,0
+RDI.US,D,20141110,000000,10.38,10.54,10.3,10.54,49999,0
+RDI.US,D,20141111,000000,10.47,10.67,10.47,10.67,66458,0
+RDI.US,D,20141112,000000,10.66,11.33,10.66,11.32,373813,0
+RDI.US,D,20141113,000000,11.41,12.09,11.36,11.98,492569,0
+RDI.US,D,20141114,000000,11.98,12.064,11.79,11.99,180630,0
+RDI.US,D,20141117,000000,11.99,12.07,11.86,11.87,165606,0
+RDI.US,D,20141118,000000,11.96,12.08,11.58,11.77,89953,0
+RDI.US,D,20141119,000000,11.78,11.78,11.351,11.63,67506,0
+RDI.US,D,20141120,000000,11.47,12.08,11.47,12.02,119843,0
+RDI.US,D,20141121,000000,12.12,12.12,11.81,11.92,46726,0
+RDI.US,D,20141124,000000,11.87,12.11,11.86,12,94105,0
+RDI.US,D,20141125,000000,12.07,12.22,12.01,12.16,44160,0
+RDI.US,D,20141126,000000,12.16,12.16,11.74,12,57049,0
+RDI.US,D,20141128,000000,11.98,12.13,11.84,11.89,36091,0
+RDI.US,D,20141201,000000,12.04,12.16,11.82,12.08,64446,0
+RDI.US,D,20141202,000000,12.04,12.25,12.02,12.23,52537,0
+RDI.US,D,20141203,000000,12.28,12.4,11.96,12.3,75645,0
+RDI.US,D,20141204,000000,12.33,12.349,12.03,12.12,57669,0
+RDI.US,D,20141205,000000,12.13,12.32,12.07,12.18,34696,0
+RDI.US,D,20141208,000000,12.17,12.28,11.68,12.04,50745,0
+RDI.US,D,20141209,000000,12,12.46,11.895,12.43,63745,0
+RDI.US,D,20141210,000000,12.44,12.44,12.19,12.32,73087,0
+RDI.US,D,20141211,000000,12.33,12.79,12.33,12.59,80484,0
+RDI.US,D,20141212,000000,12.68,12.88,12.378,12.59,48377,0
+RDI.US,D,20141215,000000,12.68,12.76,12.23,12.5,68231,0
+RDI.US,D,20141216,000000,12.54,12.99,12.5,12.89,137373,0
+RDI.US,D,20141217,000000,12.89,12.98,12.79,12.93,91604,0
+RDI.US,D,20141218,000000,13.15,13.15,12.84,12.88,58804,0
+RDI.US,D,20141219,000000,12.81,13.02,12.77,12.81,171642,0
+RDI.US,D,20141222,000000,12.8,13,12.8,13,24127,0
+RDI.US,D,20141223,000000,13.11,13.13,12.87,12.96,56122,0
+RDI.US,D,20141224,000000,12.93,13.06,12.59,12.78,57600,0
+RDI.US,D,20141226,000000,12.79,12.98,12.77,12.97,34546,0
+RDI.US,D,20141229,000000,13.01,13.01,12.84,12.99,37674,0
+RDI.US,D,20141230,000000,12.9,13.1,12.75,12.96,76836,0
+RDI.US,D,20141231,000000,13.01,13.5,12.99,13.26,318563,0
+RDI.US,D,20150102,000000,13.14,13.28,12.5,13.03,98786,0
+RDI.US,D,20150105,000000,12.92,13.24,12.86,12.98,65303,0
+RDI.US,D,20150106,000000,13.06,13.06,12.5,12.81,79728,0
+RDI.US,D,20150107,000000,12.85,13,12.75,12.97,55037,0
+RDI.US,D,20150108,000000,13,13.33,12.908,12.99,82660,0
+RDI.US,D,20150109,000000,12.94,13.17,12.79,13.02,34847,0
+RDI.US,D,20150112,000000,12.78,12.97,12.675,12.85,50298,0
+RDI.US,D,20150113,000000,13,13.07,12.77,12.95,28925,0
+RDI.US,D,20150114,000000,12.91,12.93,12.64,12.65,43513,0
+RDI.US,D,20150115,000000,12.5,12.7,12.13,12.34,82498,0
+RDI.US,D,20150116,000000,12.35,12.44,12.24,12.4,69736,0
+RDI.US,D,20150120,000000,12.36,12.42,12.22,12.32,31210,0
+RDI.US,D,20150121,000000,12.31,12.32,11.68,12,100134,0
+RDI.US,D,20150122,000000,11.95,12.26,11.94,12.25,55925,0
+RDI.US,D,20150123,000000,12.21,12.25,12.03,12.23,43902,0
+RDI.US,D,20150126,000000,12.26,12.37,12.16,12.21,57820,0
+RDI.US,D,20150127,000000,12.15,12.22,12.01,12.04,40987,0
+RDI.US,D,20150128,000000,12.02,12.12,11.76,12.02,138815,0
+RDI.US,D,20150129,000000,12.02,12.19,11.99,12.18,63779,0
+RDI.US,D,20150130,000000,12.07,12.22,11.958,12.09,77728,0
+RDI.US,D,20150202,000000,12.09,12.15,11.93,12.12,52631,0
+RDI.US,D,20150203,000000,12.12,12.19,12,12.09,33299,0
+RDI.US,D,20150204,000000,12.01,12.15,12.01,12.08,32243,0
+RDI.US,D,20150205,000000,12.1,12.1,11.96,12.02,78440,0
+RDI.US,D,20150206,000000,12,12.05,11.97,12.05,65155,0
+RDI.US,D,20150209,000000,12.05,12.12,11.95,11.97,52003,0
+RDI.US,D,20150210,000000,11.98,12.125,11.98,12.03,55059,0
+RDI.US,D,20150211,000000,12,12.14,11.98,11.99,62490,0
+RDI.US,D,20150212,000000,12.01,12.05,11.98,12.03,50342,0
+RDI.US,D,20150213,000000,12.05,12.135,12,12.03,32949,0
+RDI.US,D,20150217,000000,12.06,12.2,11.93,12.1,32435,0
+RDI.US,D,20150218,000000,12.12,12.24,12.01,12.16,46520,0
+RDI.US,D,20150219,000000,12.18,12.37,12.035,12.35,66371,0
+RDI.US,D,20150220,000000,12.31,12.75,12.25,12.72,177712,0
+RDI.US,D,20150223,000000,12.72,12.825,12.58,12.63,39748,0
+RDI.US,D,20150224,000000,12.68,12.94,12.64,12.73,27948,0
+RDI.US,D,20150225,000000,12.7,12.9,12.7,12.81,21868,0
+RDI.US,D,20150226,000000,12.66,13,12.66,12.88,46822,0
+RDI.US,D,20150227,000000,12.8,13.09,12.8,12.98,47298,0
+RDI.US,D,20150302,000000,12.98,13.04,12.87,12.95,41600,0
+RDI.US,D,20150303,000000,12.85,12.96,12.82,12.95,27600,0
+RDI.US,D,20150304,000000,12.85,12.94,12.7,12.9,20500,0
+RDI.US,D,20150305,000000,12.9,12.92,12.59,12.74,32600,0
+RDI.US,D,20150306,000000,12.64,12.92,12.45,12.46,33000,0
+RDI.US,D,20150309,000000,12.53,13,12.23,12.9,30900,0
+RDI.US,D,20150310,000000,12.75,13.08,12.42,13.05,69200,0
+RDI.US,D,20150311,000000,13.05,13.27,12.99,13.14,50300,0
+RDI.US,D,20150312,000000,13.23,13.5,13.11,13.48,62900,0
+RDI.US,D,20150313,000000,13.45,13.6,13.34,13.47,28900,0
+RDI.US,D,20150316,000000,13.57,13.62,13.46,13.53,41800,0
+RDI.US,D,20150317,000000,13.43,13.5,13.24,13.33,33300,0
+RDI.US,D,20150318,000000,13.3,13.51,13.07,13.39,39800,0
+RDI.US,D,20150319,000000,13.39,13.65,13.37,13.6,38200,0
+RDI.US,D,20150320,000000,13.6,13.65,13.44,13.63,98600,0
+RDI.US,D,20150323,000000,13.63,13.67,13.58,13.61,54700,0
+RDI.US,D,20150324,000000,13.61,13.69,13.57,13.65,20900,0
+RDI.US,D,20150325,000000,13.66,13.71,13.38,13.46,36400,0
+RDI.US,D,20150326,000000,13.4,13.69,13.36,13.62,19800,0
+RDI.US,D,20150327,000000,13.62,13.63,13.35,13.46,21600,0
+RDI.US,D,20150330,000000,13.46,13.63,13.44,13.62,41200,0
+RDI.US,D,20150331,000000,13.58,13.62,12.44,13.45,381390,0
+RDI.US,D,20150401,000000,13.43,13.76,13.41,13.71,99400,0
+RDI.US,D,20150402,000000,13.76,13.76,13.4,13.51,30600,0
+RDI.US,D,20150406,000000,13.46,13.82,13.35,13.69,52900,0
+RDI.US,D,20150407,000000,13.71,13.8,13.46,13.74,41547,0
+RDI.US,D,20150408,000000,13.77,13.81,13.52,13.81,27400,0
+RDI.US,D,20150409,000000,13.82,13.83,13.35,13.81,31130,0
+RDI.US,D,20150410,000000,13.84,13.9,13.61,13.79,26500,0
+RDI.US,D,20150413,000000,13.71,13.78,13.55,13.61,34500,0
+RDI.US,D,20150414,000000,13.66,13.66,13.43,13.51,25300,0
+RDI.US,D,20150415,000000,13.54,13.9,13.48,13.73,27960,0
+RDI.US,D,20150416,000000,13.73,13.81,13.57,13.69,14835,0
+RDI.US,D,20150417,000000,13.59,13.59,13.13,13.25,61500,0
+RDI.US,D,20150420,000000,13.4,13.75,13.29,13.67,28055,0
+RDI.US,D,20150421,000000,13.63,13.73,13.45,13.54,36308,0
+RDI.US,D,20150422,000000,13.55,13.86,13.47,13.82,36016,0
+RDI.US,D,20150423,000000,13.72,13.92,13.65,13.87,24900,0
+RDI.US,D,20150424,000000,13.86,14.11,13.8,14,32371,0
+RDI.US,D,20150427,000000,14.03,14.21,13.76,13.97,40500,0
+RDI.US,D,20150428,000000,13.91,14.17,13.82,14.06,25217,0
+RDI.US,D,20150429,000000,14.04,14.08,13.82,13.83,16700,0
+RDI.US,D,20150430,000000,13.75,13.75,13.23,13.32,50900,0
+RDI.US,D,20150501,000000,13.39,13.83,13.2,13.32,39700,0
+RDI.US,D,20150504,000000,13.65,13.83,13.21,13.37,49400,0
+RDI.US,D,20150505,000000,13.41,13.65,13.02,13.07,37800,0
+RDI.US,D,20150506,000000,13.04,13.46,13.04,13.34,63462,0
+RDI.US,D,20150507,000000,13.38,13.69,13.35,13.52,42149,0
+RDI.US,D,20150508,000000,13.65,13.73,13.33,13.65,55400,0
+RDI.US,D,20150511,000000,13.63,13.69,13.22,13.42,53900,0
+RDI.US,D,20150512,000000,13.26,13.5,13.11,13.37,41399,0
+RDI.US,D,20150513,000000,13.45,13.48,13.12,13.22,31400,0
+RDI.US,D,20150514,000000,13.2,13.44,13.19,13.27,58900,0
+RDI.US,D,20150515,000000,13.29,13.44,13.06,13.21,46803,0
+RDI.US,D,20150518,000000,13.11,13.4,12.88,13.38,45641,0
+RDI.US,D,20150519,000000,13.33,13.41,13.26,13.32,47832,0
+RDI.US,D,20150520,000000,13.41,13.43,13.26,13.41,17200,0
+RDI.US,D,20150521,000000,13.44,13.51,13.28,13.4,27600,0
+RDI.US,D,20150522,000000,13.28,13.55,13.06,13.13,27400,0
+RDI.US,D,20150526,000000,13.02,13.396,12.91,13.13,33690,0
+RDI.US,D,20150527,000000,13,13.56,13,13.5,42700,0
+RDI.US,D,20150528,000000,13.5,13.73,13.39,13.39,12760,0
+RDI.US,D,20150529,000000,13.29,13.48,13.2,13.37,32000,0
+RDI.US,D,20150601,000000,13.4,13.58,13.345,13.48,20208,0
+RDI.US,D,20150602,000000,13.52,13.72,13.35,13.6,33572,0
+RDI.US,D,20150603,000000,13.67,13.99,13.58,13.94,40600,0
+RDI.US,D,20150604,000000,13.94,14.45,13.94,14.06,83000,0
+RDI.US,D,20150605,000000,14.08,14.1,13.85,13.99,42400,0
+RDI.US,D,20150608,000000,13.83,14.02,13.69,13.73,15100,0
+RDI.US,D,20150609,000000,13.54,14.02,13.54,13.7,11794,0
+RDI.US,D,20150610,000000,13.54,14.07,13.54,13.8,20303,0
+RDI.US,D,20150611,000000,13.77,13.97,13.73,13.93,10631,0
+RDI.US,D,20150612,000000,13.91,14.06,13.7,13.88,26400,0
+RDI.US,D,20150615,000000,13.85,14.05,13.34,13.57,35200,0
+RDI.US,D,20150616,000000,13.54,13.69,13.34,13.6,32400,0
+RDI.US,D,20150617,000000,13.65,13.66,13.31,13.45,21100,0
+RDI.US,D,20150618,000000,13.55,13.85,13.44,13.53,41600,0
+RDI.US,D,20150619,000000,13.48,14.31,13.17,13.38,119400,0
+RDI.US,D,20150622,000000,13.34,13.58,13,13.22,76100,0
+RDI.US,D,20150623,000000,13.33,13.45,13.088,13.31,86586,0
+RDI.US,D,20150624,000000,13.32,13.51,12.98,13.12,70300,0
+RDI.US,D,20150625,000000,13.23,13.28,13.1,13.16,34400,0
+RDI.US,D,20150626,000000,13.24,13.45,13.09,13.44,265400,0
+RDI.US,D,20150629,000000,13.3,13.6,13.14,13.52,82300,0
+RDI.US,D,20150630,000000,13.606,13.91,13.574,13.85,66051,0
+RDI.US,D,20150701,000000,13.88,14.04,13.79,14,36300,0
+RDI.US,D,20150702,000000,14.04,14.05,13.87,13.97,35900,0
+RDI.US,D,20150706,000000,13.88,14.05,13.52,13.66,59600,0
+RDI.US,D,20150707,000000,13.64,13.65,13.45,13.63,44400,0
+RDI.US,D,20150708,000000,13.51,13.75,13.38,13.49,65400,0
+RDI.US,D,20150709,000000,13.6,13.69,13.42,13.57,32100,0
+RDI.US,D,20150710,000000,13.69,13.95,13.6,13.89,46600,0
+RDI.US,D,20150713,000000,13.89,14.02,13.88,14,45700,0
+RDI.US,D,20150714,000000,14.06,14.175,14,14.15,44437,0
+RDI.US,D,20150715,000000,14.19,14.22,13.79,13.91,31457,0
+RDI.US,D,20150716,000000,13.96,14.2,13.91,14.08,43800,0
+RDI.US,D,20150717,000000,14.14,14.14,13.86,14,42300,0
+RDI.US,D,20150720,000000,14.04,14.14,13.6,13.68,36100,0
+RDI.US,D,20150721,000000,13.85,13.88,13.29,13.34,119300,0
+RDI.US,D,20150722,000000,13.57,13.57,12.73,12.83,214100,0
+RDI.US,D,20150723,000000,12.74,12.91,12.25,12.33,197600,0
+RDI.US,D,20150724,000000,12.3,12.35,11.99,12.03,164100,0
+RDI.US,D,20150727,000000,11.9,12.59,11.86,12.31,337900,0
+RDI.US,D,20150728,000000,12.36,12.58,11.96,12.19,122100,0
+RDI.US,D,20150729,000000,12.15,12.15,11.79,11.92,109700,0
+RDI.US,D,20150730,000000,11.93,12.05,11.71,11.99,117900,0
+RDI.US,D,20150731,000000,12,12.11,11.71,11.78,131800,0
+RDI.US,D,20150803,000000,11.91,12.09,11.71,11.97,105383,0
+RDI.US,D,20150804,000000,12.26,12.4,12.02,12.32,77600,0
+RDI.US,D,20150805,000000,12.4,12.5,12.07,12.16,33200,0
+RDI.US,D,20150806,000000,12.17,12.18,11.795,12.08,46697,0
+RDI.US,D,20150807,000000,11.99,12.6,11.99,12.28,111400,0
+RDI.US,D,20150810,000000,12.38,12.84,12.3,12.76,126100,0
+RDI.US,D,20150811,000000,12.68,12.99,12.61,12.86,67300,0
+RDI.US,D,20150812,000000,12.81,13.18,12.67,13.04,70900,0
+RDI.US,D,20150813,000000,13.2,13.2,12.93,13.06,37700,0
+RDI.US,D,20150814,000000,13.09,13.21,12.98,13.14,72300,0
+RDI.US,D,20150817,000000,13.02,13.25,12.98,13.25,50200,0
+RDI.US,D,20150818,000000,13.16,13.26,13.1,13.15,52100,0
+RDI.US,D,20150819,000000,13.09,13.43,12.81,13.3,34100,0
+RDI.US,D,20150820,000000,13.16,13.16,12.88,12.95,33500,0
+RDI.US,D,20150821,000000,12.74,13.45,12.69,13.06,120700,0
+RDI.US,D,20150824,000000,12.76,13.08,11.92,12.65,86011,0
+RDI.US,D,20150825,000000,12.9,12.9,12.44,12.56,75300,0
+RDI.US,D,20150826,000000,12.85,12.9,12.35,12.84,70400,0
+RDI.US,D,20150827,000000,12.88,13.03,12.63,12.93,41200,0
+RDI.US,D,20150828,000000,12.84,12.92,12.71,12.92,41300,0
+RDI.US,D,20150831,000000,12.84,13.09,12.72,12.83,83700,0
+RDI.US,D,20150901,000000,12.8,12.91,12.6,12.69,40300,0
+RDI.US,D,20150902,000000,12.88,12.88,12.65,12.82,44400,0
+RDI.US,D,20150903,000000,12.77,12.95,12.57,12.65,50600,0
+RDI.US,D,20150904,000000,12.5,12.92,12.5,12.72,19200,0
+RDI.US,D,20150908,000000,12.86,12.86,12.58,12.64,25300,0
+RDI.US,D,20150909,000000,12.77,12.77,12.57,12.62,51000,0
+RDI.US,D,20150910,000000,12.56,12.83,12.36,12.44,40486,0
+RDI.US,D,20150911,000000,12.35,12.46,12.3,12.35,53700,0
+RDI.US,D,20150914,000000,12.33,12.44,12.18,12.28,27900,0
+RDI.US,D,20150915,000000,12.28,12.54,12.22,12.4,36800,0
+RDI.US,D,20150916,000000,12.38,12.67,12.27,12.63,29700,0
+RDI.US,D,20150917,000000,12.6,12.69,12.52,12.57,35755,0
+RDI.US,D,20150918,000000,12.41,12.77,12.4,12.68,125100,0
+RDI.US,D,20150921,000000,12.7,12.88,12.45,12.54,74700,0
+RDI.US,D,20150922,000000,12.47,12.82,12.46,12.61,34300,0
+RDI.US,D,20150923,000000,12.6,12.8,12.54,12.69,47754,0
+RDI.US,D,20150924,000000,12.63,12.82,12.55,12.81,27701,0
+RDI.US,D,20150925,000000,12.92,12.92,12.59,12.63,36000,0
+RDI.US,D,20150928,000000,12.64,12.71,12.44,12.45,40156,0
+RDI.US,D,20150929,000000,12.45,12.79,12.45,12.67,20100,0
+RDI.US,D,20150930,000000,12.75,12.79,12.52,12.67,30000,0
+RDI.US,D,20151001,000000,12.76,13.23,12.76,13.11,65500,0
+RDI.US,D,20151002,000000,13,13.16,12.88,13.16,48100,0
+RDI.US,D,20151005,000000,13.28,13.8,13.25,13.74,43949,0
+RDI.US,D,20151006,000000,13.74,13.77,13.54,13.62,32900,0
+RDI.US,D,20151007,000000,13.71,13.85,13.5,13.82,59800,0
+RDI.US,D,20151008,000000,13.85,14.87,13.51,14.67,79200,0
+RDI.US,D,20151009,000000,14.67,15.12,14.5,15.09,59300,0
+RDI.US,D,20151012,000000,15.14,15.97,14.82,15.9,91351,0
+RDI.US,D,20151013,000000,15.9,15.94,15.54,15.65,88000,0
+RDI.US,D,20151014,000000,15.63,15.93,14.68,14.75,118900,0
+RDI.US,D,20151015,000000,14.77,14.95,14.69,14.94,62700,0
+RDI.US,D,20151016,000000,14.97,15.19,14.82,15.09,64100,0
+RDI.US,D,20151019,000000,15.09,15.42,15.05,15.41,65620,0
+RDI.US,D,20151020,000000,15.44,15.72,15.32,15.64,38539,0
+RDI.US,D,20151021,000000,15.63,15.71,15.13,15.16,112300,0
+RDI.US,D,20151022,000000,15.27,15.64,14.95,15.16,72800,0
+RDI.US,D,20151023,000000,15.31,15.5,15.16,15.5,37900,0
+RDI.US,D,20151026,000000,15.4,15.76,15.29,15.68,42300,0
+RDI.US,D,20151027,000000,15.7,15.79,14.8,15.52,47500,0
+RDI.US,D,20151028,000000,15.52,15.92,15.33,15.89,63500,0
+RDI.US,D,20151029,000000,15.88,15.94,15.75,15.79,34000,0
+RDI.US,D,20151030,000000,15.83,15.83,15.35,15.5,60700,0
+RDI.US,D,20151102,000000,15.5,15.79,15.406,15.71,45143,0
+RDI.US,D,20151103,000000,15.59,16.01,15.59,15.95,41600,0
+RDI.US,D,20151104,000000,15.97,17.31,15.92,16.13,136371,0
+RDI.US,D,20151105,000000,16.21,16.21,16.02,16.08,36800,0
+RDI.US,D,20151106,000000,16,16.21,15.61,16.21,65300,0
+RDI.US,D,20151109,000000,16.24,16.24,15.7,15.76,38758,0
+RDI.US,D,20151110,000000,15.75,15.97,15.71,15.79,23200,0
+RDI.US,D,20151111,000000,15.8,15.81,15.52,15.52,32000,0
+RDI.US,D,20151112,000000,15.5,15.67,15.01,15.33,32300,0
+RDI.US,D,20151113,000000,15.19,15.44,15.1,15.12,38800,0
+RDI.US,D,20151116,000000,15.06,15.06,14.6,14.81,58700,0
+RDI.US,D,20151117,000000,14.79,14.79,14.68,14.68,26500,0
+RDI.US,D,20151118,000000,14.67,14.8,14.44,14.56,98400,0
+RDI.US,D,20151119,000000,14.51,14.82,14.51,14.7,25700,0
+RDI.US,D,20151120,000000,14.8,14.98,14.69,14.76,55000,0
+RDI.US,D,20151123,000000,14.7,14.78,14.46,14.49,44000,0
+RDI.US,D,20151124,000000,14.5,14.5,14.06,14.17,72900,0
+RDI.US,D,20151125,000000,14.16,14.6,14.16,14.54,75700,0
+RDI.US,D,20151127,000000,14.6,14.65,14.37,14.52,29500,0
+RDI.US,D,20151130,000000,14.49,14.54,14.27,14.43,55900,0
+RDI.US,D,20151201,000000,14.54,14.71,14.295,14.39,20661,0
+RDI.US,D,20151202,000000,14.23,14.56,14.21,14.42,43607,0
+RDI.US,D,20151203,000000,14.38,14.44,14.2,14.32,36528,0
+RDI.US,D,20151204,000000,14.3,14.58,14.24,14.49,23200,0
+RDI.US,D,20151207,000000,14.41,14.51,14.29,14.43,37600,0
+RDI.US,D,20151208,000000,14.31,14.47,14.29,14.39,30204,0
+RDI.US,D,20151209,000000,14.38,14.42,14.13,14.16,71200,0
+RDI.US,D,20151210,000000,14.13,14.45,13.85,13.87,48600,0
+RDI.US,D,20151211,000000,13.6,13.84,13.58,13.61,82000,0
+RDI.US,D,20151214,000000,13.57,13.76,13.35,13.41,44113,0
+RDI.US,D,20151215,000000,13.49,13.56,13.22,13.36,74000,0
+RDI.US,D,20151216,000000,13.42,13.5,13.28,13.41,55500,0
+RDI.US,D,20151217,000000,13.47,13.58,13.26,13.37,36500,0
+RDI.US,D,20151218,000000,13.28,13.45,13.22,13.23,112200,0
+RDI.US,D,20151221,000000,13.32,13.44,13.05,13.16,61700,0
+RDI.US,D,20151222,000000,13.23,13.23,12.97,13.15,80564,0
+RDI.US,D,20151223,000000,13.25,13.46,13.25,13.4,40800,0
+RDI.US,D,20151224,000000,13.38,13.57,13.31,13.47,13940,0
+RDI.US,D,20151228,000000,13.5,13.6,13.36,13.42,23271,0
+RDI.US,D,20151229,000000,13.51,13.55,13.26,13.52,24242,0
+RDI.US,D,20151230,000000,13.54,13.55,13.27,13.29,19314,0
+RDI.US,D,20151231,000000,13.19,13.81,13.08,13.11,46450,0
+RDI.US,D,20160104,000000,12.81,13.82,12.74,12.8,53437,0
+RDI.US,D,20160105,000000,12.82,12.93,12.74,12.76,32384,0
+RDI.US,D,20160106,000000,12.64,12.87,12.64,12.73,38776,0
+RDI.US,D,20160107,000000,12.65,12.65,12.38,12.4,71294,0
+RDI.US,D,20160108,000000,12.42,12.58,12.38,12.38,32731,0
+RDI.US,D,20160111,000000,12.4,12.4,11.93,11.96,98395,0
+RDI.US,D,20160112,000000,12.07,12.07,11.63,11.64,81567,0
+RDI.US,D,20160113,000000,10.67,11.64,10.67,11.09,71680,0
+RDI.US,D,20160114,000000,11.08,11.23,10.85,10.91,72253,0
+RDI.US,D,20160115,000000,10.6,10.73,10.29,10.48,111241,0
+RDI.US,D,20160119,000000,10.56,10.61,10.16,10.37,82200,0
+RDI.US,D,20160120,000000,10.31,10.87,10.11,10.74,52628,0
+RDI.US,D,20160121,000000,10.73,10.96,10.605,10.7,31955,0
+RDI.US,D,20160122,000000,10.81,10.99,10.76,10.98,23030,0
+RDI.US,D,20160125,000000,10.9,10.93,10.74,10.81,19062,0
+RDI.US,D,20160126,000000,10.82,10.915,10.59,10.7,21261,0
+RDI.US,D,20160127,000000,10.65,10.72,10.43,10.62,39135,0
+RDI.US,D,20160128,000000,10.7,10.72,10.5,10.52,16960,0
+RDI.US,D,20160129,000000,10.5,10.96,10.5,10.86,32467,0
+RDI.US,D,20160201,000000,10.745,10.88,10.7,10.71,14529,0
+RDI.US,D,20160202,000000,10.6,10.6,10.5,10.53,19005,0
+RDI.US,D,20160203,000000,10.63,10.63,10.15,10.41,37077,0
+RDI.US,D,20160204,000000,10.37,10.51,10.25,10.29,22533,0
+RDI.US,D,20160205,000000,10.21,10.21,10.03,10.07,88072,0
+RDI.US,D,20160208,000000,9.83,9.95,9.78,9.89,70782,0
+RDI.US,D,20160209,000000,9.76,9.93,9.76,9.78,36916,0
+RDI.US,D,20160210,000000,9.77,10.01,9.71,9.85,64436,0
+RDI.US,D,20160211,000000,9.85,10.02,9.73,9.84,28124,0
+RDI.US,D,20160212,000000,9.89,10.1,9.86,10.06,18487,0
+RDI.US,D,20160216,000000,10.12,10.3,10.02,10.13,38744,0
+RDI.US,D,20160217,000000,10.15,10.305,10,10.15,45759,0
+RDI.US,D,20160218,000000,10.11,10.21,9.77,9.89,48737,0
+RDI.US,D,20160219,000000,9.88,10.17,9.77,9.94,20589,0
+RDI.US,D,20160222,000000,10.01,10.35,9.935,10.25,45286,0
+RDI.US,D,20160223,000000,10.01,10.44,10.01,10.39,38539,0
+RDI.US,D,20160224,000000,10.32,10.41,10,10.36,33573,0
+RDI.US,D,20160225,000000,10.41,10.41,10.005,10.09,40445,0
+RDI.US,D,20160226,000000,10.12,10.41,10.12,10.2,36921,0
+RDI.US,D,20160229,000000,10.26,10.27,10.02,10.06,8187,0
+RDI.US,D,20160301,000000,10.14,10.28,10.01,10.1,30415,0
+RDI.US,D,20160302,000000,10.06,10.42,10.06,10.14,18312,0
+RDI.US,D,20160303,000000,10.14,10.61,10.14,10.55,28257,0
+RDI.US,D,20160304,000000,10.7,11.41,10.7,11.33,33739,0
+RDI.US,D,20160307,000000,11.34,11.59,10.96,11.28,44900,0
+RDI.US,D,20160308,000000,11.19,11.28,11.03,11.04,27456,0
+RDI.US,D,20160309,000000,11.07,12.11,11.03,11.98,68287,0
+RDI.US,D,20160310,000000,11.98,12.27,11.34,11.95,65104,0
+RDI.US,D,20160311,000000,12.05,12.19,11.488,11.95,36164,0
+RDI.US,D,20160314,000000,11.85,11.85,11.51,11.6,38525,0
+RDI.US,D,20160315,000000,11.57,11.65,11.21,11.39,39463,0
+RDI.US,D,20160316,000000,11.26,11.69,11.26,11.63,29846,0
+RDI.US,D,20160317,000000,11.65,12.06,11.54,11.93,18846,0
+RDI.US,D,20160318,000000,12,12.11,11.58,11.99,59183,0
+RDI.US,D,20160321,000000,12,12.18,11.9504,12,27657,0
+RDI.US,D,20160322,000000,12,12.03,11.87,11.93,30620,0
+RDI.US,D,20160323,000000,11.95,11.95,11.45,11.51,27492,0
+RDI.US,D,20160324,000000,11.52,11.62,11.4,11.54,30049,0
+RDI.US,D,20160328,000000,11.62,11.7,11.51,11.61,24477,0
+RDI.US,D,20160329,000000,11.59,11.93,11.48,11.9,15499,0
+RDI.US,D,20160330,000000,12,12.08,11.72,11.82,22702,0
+RDI.US,D,20160331,000000,11.78,12.15,11.6978,11.98,63244,0
+RDI.US,D,20160401,000000,11.9,12.17,11.9,12.1,15176,0
+RDI.US,D,20160404,000000,12,12.0716,11.88,11.96,12421,0
+RDI.US,D,20160405,000000,11.82,11.9,11.6,11.81,25502,0
+RDI.US,D,20160406,000000,11.75,11.8529,11.7,11.79,10059,0
+RDI.US,D,20160407,000000,11.67,12.1,11.67,11.94,35133,0
+RDI.US,D,20160408,000000,11.9,12.07,11.86,12.01,26027,0
+RDI.US,D,20160411,000000,12.1,12.13,11.94,12.08,19432,0
+RDI.US,D,20160412,000000,12.06,12.14,12.0499,12.12,11647,0
+RDI.US,D,20160413,000000,12.14,12.3499,12.08,12.26,25380,0
+RDI.US,D,20160414,000000,12.3,12.45,12.2125,12.34,12507,0
+RDI.US,D,20160415,000000,12.27,12.5,12.2,12.44,27673,0
+RDI.US,D,20160418,000000,12.54,12.63,12.46,12.48,9564,0
+RDI.US,D,20160419,000000,12.49,12.645,12.15,12.27,35388,0
+RDI.US,D,20160420,000000,12.44,12.49,12.23,12.39,24312,0
+RDI.US,D,20160421,000000,12.44,12.59,12.42,12.54,12693,0
+RDI.US,D,20160422,000000,12.57,12.79,11.12,12.69,10859,0
+RDI.US,D,20160425,000000,12.726,12.87,12.4,12.69,19486,0
+RDI.US,D,20160426,000000,12.67,12.81,12.6,12.79,7537,0
+RDI.US,D,20160427,000000,12.701,13.02,12.69,12.875,18386,0
+RDI.US,D,20160428,000000,12.8,12.99,12.8,12.92,15141,0
+RDI.US,D,20160429,000000,12.834,13.03,12.66,12.97,20203,0
+RDI.US,D,20160502,000000,12.69,13.47,12.69,13.37,17552,0
+RDI.US,D,20160503,000000,13.17,13.7,13.1,13.54,26755,0
+RDI.US,D,20160504,000000,13.46,13.6,13.35,13.57,23413,0
+RDI.US,D,20160505,000000,13.63,13.65,12.89,13.04,47297,0
+RDI.US,D,20160506,000000,13.1,13.39,12.752,13.38,15580,0
+RDI.US,D,20160509,000000,13.46,13.7899,13.29,13.63,37598,0
+RDI.US,D,20160510,000000,13.61,13.75,13.45,13.5,56895,0
+RDI.US,D,20160511,000000,13.58,13.58,12.91,13.1,26582,0
+RDI.US,D,20160512,000000,13.09,13.16,12.66,13.12,25269,0
+RDI.US,D,20160513,000000,13.12,13.19,12.93,13.07,14735,0
+RDI.US,D,20160516,000000,13.04,13.43,12.99,13.35,30912,0
+RDI.US,D,20160517,000000,13.37,13.37,12.65,12.76,52233,0
+RDI.US,D,20160518,000000,12.78,12.91,12.65,12.89,14133,0
+RDI.US,D,20160519,000000,12.77,13,12.67,12.86,17088,0
+RDI.US,D,20160520,000000,12.94,13.04,12.81,13.03,45067,0
+RDI.US,D,20160523,000000,12.99,13.05,12.87,12.87,16222,0
+RDI.US,D,20160524,000000,12.87,13.2,12.87,13.1,18803,0
+RDI.US,D,20160525,000000,13.05,13.28,12.9,13.02,7298,0
+RDI.US,D,20160526,000000,13.04,13.04,12.51,12.51,39141,0
+RDI.US,D,20160527,000000,13.16,13.16,12.5,12.71,17751,0
+RDI.US,D,20160531,000000,12.66,12.66,12.27,12.51,24320,0
+RDI.US,D,20160601,000000,12.5,12.81,12.36,12.72,65144,0
+RDI.US,D,20160602,000000,12.62,12.85,12.565,12.82,8245,0
+RDI.US,D,20160603,000000,12.74,12.92,12.585,12.63,15285,0
+RDI.US,D,20160606,000000,12.66,12.75,12.65,12.71,17945,0
+RDI.US,D,20160607,000000,12.695,12.76,12.65,12.69,10415,0
+RDI.US,D,20160608,000000,12.67,12.94,12.67,12.86,21457,0
+RDI.US,D,20160609,000000,12.87,12.99,12.84,12.93,19115,0
+RDI.US,D,20160610,000000,12.89,12.93,12.605,12.91,8915,0
+RDI.US,D,20160613,000000,12.92,13.205,12.57,12.61,16114,0
+RDI.US,D,20160614,000000,12.53,12.73,12.41,12.43,14556,0
+RDI.US,D,20160615,000000,12.38,12.61,12.32,12.35,21003,0
+RDI.US,D,20160616,000000,12.36,12.46,12.06,12.36,53000,0
+RDI.US,D,20160617,000000,12.35,12.35,12.17,12.35,58182,0
+RDI.US,D,20160620,000000,12.43,12.43,12.15,12.31,34109,0
+RDI.US,D,20160621,000000,12.22,12.39,12.22,12.32,21483,0
+RDI.US,D,20160622,000000,12.3499,12.35,12.08,12.12,18055,0
+RDI.US,D,20160623,000000,12.25,12.35,12.15,12.31,36085,0
+RDI.US,D,20160624,000000,11.92,12.39,11.92,12.1,68300,0
+RDI.US,D,20160627,000000,12.05,12.05,11.88,11.97,24203,0
+RDI.US,D,20160628,000000,12.03,12.14,11.92,11.94,16064,0
+RDI.US,D,20160629,000000,12.04,12.525,12.04,12.45,22335,0
+RDI.US,D,20160630,000000,12.47,12.64,12.35,12.52,49179,0
+RDI.US,D,20160701,000000,12.61,12.61,12.15,12.22,23659,0
+RDI.US,D,20160705,000000,12.24,12.285,12.01,12.08,28255,0
+RDI.US,D,20160706,000000,11.98,12.1,11.91,12.07,12846,0
+RDI.US,D,20160707,000000,12.0401,12.33,12.0401,12.31,23584,0
+RDI.US,D,20160708,000000,12.35,12.73,12.35,12.6,36034,0
+RDI.US,D,20160711,000000,12.55,12.86,12.55,12.79,21528,0
+RDI.US,D,20160712,000000,12.81,12.91,12.81,12.82,28029,0
+RDI.US,D,20160713,000000,12.79,12.93,12.78,12.87,21305,0
+RDI.US,D,20160714,000000,13,13,12.77,12.83,15460,0
+RDI.US,D,20160715,000000,12.91,12.91,12.45,12.57,56312,0
+RDI.US,D,20160718,000000,13.25,14,13.25,13.78,141850,0
+RDI.US,D,20160719,000000,13.74,13.74,13.36,13.4,65817,0
+RDI.US,D,20160720,000000,13.4,13.46,13.3,13.42,8746,0
+RDI.US,D,20160721,000000,13.32,13.4152,13.3,13.34,31676,0
+RDI.US,D,20160722,000000,13.34,13.81,13.34,13.79,62825,0
+RDI.US,D,20160725,000000,13.71,13.77,13.56,13.61,11091,0
+RDI.US,D,20160726,000000,13.57,13.65,13.2328,13.51,23029,0
+RDI.US,D,20160727,000000,13.46,13.72,13.411,13.69,16028,0
+RDI.US,D,20160728,000000,13.73,13.93,13.5601,13.83,34712,0
+RDI.US,D,20160729,000000,13.86,13.96,13.69,13.74,13447,0
+RDI.US,D,20160801,000000,13.83,13.84,13.51,13.56,8147,0
+RDI.US,D,20160802,000000,13.64,13.67,13.3301,13.4,16847,0
+RDI.US,D,20160803,000000,13.28,13.37,13.27,13.3,20347,0
+RDI.US,D,20160804,000000,13.33,13.42,13.095,13.16,14642,0
+RDI.US,D,20160805,000000,13.27,13.42,13.27,13.3,18882,0
+RDI.US,D,20160808,000000,13.2225,13.279,13.14,13.15,11753,0
+RDI.US,D,20160809,000000,13.4,13.4,12.78,13.22,16971,0
+RDI.US,D,20160810,000000,13.17,13.17,13.03,13.1,9303,0
+RDI.US,D,20160811,000000,13.08,13.18,13.04,13.1,16231,0
+RDI.US,D,20160812,000000,13.06,13.14,12.73,12.76,59752,0
+RDI.US,D,20160815,000000,12.8,12.85,12.62,12.69,49801,0
+RDI.US,D,20160816,000000,12.62,13.047,12.62,12.77,162740,0
+RDI.US,D,20160817,000000,12.76,13.1,12.61,13.02,110129,0
+RDI.US,D,20160818,000000,13.02,13.455,12.89,13.36,106964,0
+RDI.US,D,20160819,000000,13.3,13.43,12.62,13.09,93269,0
+RDI.US,D,20160822,000000,12.96,13.18,12.93,13.16,26143,0
+RDI.US,D,20160823,000000,13.13,13.51,13.11,13.29,73733,0
+RDI.US,D,20160824,000000,13.33,13.55,13.31,13.49,45893,0
+RDI.US,D,20160825,000000,13.49,13.545,13.42,13.44,23011,0
+RDI.US,D,20160826,000000,13.49,13.51,13.2,13.25,27559,0
+RDI.US,D,20160829,000000,13.3,13.31,13.07,13.14,16455,0
+RDI.US,D,20160830,000000,13.1,13.58,13.1,13.54,32187,0
+RDI.US,D,20160831,000000,13.51,13.55,13.25,13.53,33899,0
+RDI.US,D,20160901,000000,13.5,13.51,13.23,13.51,33016,0
+RDI.US,D,20160902,000000,13.53,13.61,13.44,13.61,38130,0
+RDI.US,D,20160906,000000,13.51,13.5899,13.16,13.54,144119,0
+RDI.US,D,20160907,000000,13.49,13.59,13.47,13.55,80286,0
+RDI.US,D,20160908,000000,13.47,13.58,13.41,13.51,69279,0
+RDI.US,D,20160909,000000,13.99,13.99,13.6275,13.74,59181,0
+RDI.US,D,20160912,000000,13.66,13.75,13.49,13.6,22990,0
+RDI.US,D,20160913,000000,13.58,13.58,13.16,13.46,49094,0
+RDI.US,D,20160914,000000,13.4301,13.45,13.25,13.25,40357,0
+RDI.US,D,20160915,000000,13.2,13.36,13.17,13.35,25202,0
+RDI.US,D,20160916,000000,13.35,13.38,13.16,13.38,114504,0
+RDI.US,D,20160919,000000,13.33,13.65,13.33,13.57,22498,0
+RDI.US,D,20160920,000000,13.56,13.65,13.43,13.55,35088,0
+RDI.US,D,20160921,000000,13.55,13.61,13.49,13.5996,19963,0
+RDI.US,D,20160922,000000,13.58,13.67,13.56,13.61,41095,0
+RDI.US,D,20160923,000000,13.63,13.63,13.45,13.5,53170,0
+RDI.US,D,20160926,000000,13.3501,13.47,13.33,13.45,41609,0
+RDI.US,D,20160927,000000,13.42,13.64,13.41,13.64,19980,0
+RDI.US,D,20160928,000000,13.6206,13.6206,13.26,13.4,54495,0
+RDI.US,D,20160929,000000,13.37,13.37,13.23,13.26,26044,0
+RDI.US,D,20160930,000000,13.3,13.4,13.27,13.35,34970,0
+RDI.US,D,20161003,000000,13.28,13.465,13.195,13.41,37222,0
+RDI.US,D,20161004,000000,13.41,13.52,13.3,13.35,31353,0
+RDI.US,D,20161005,000000,13.36,13.51,13.16,13.4,14453,0
+RDI.US,D,20161006,000000,13.38,13.5,13.36,13.4,8078,0
+RDI.US,D,20161007,000000,13.37,13.5,13.29,13.4,13831,0
+RDI.US,D,20161010,000000,13.42,13.6,13.41,13.45,24998,0
+RDI.US,D,20161011,000000,13.45,13.45,13.3,13.34,27208,0
+RDI.US,D,20161012,000000,13.32,13.54,13.32,13.5,23670,0
+RDI.US,D,20161013,000000,13.55,13.55,13.43,13.48,55105,0
+RDI.US,D,20161014,000000,13.53,13.545,13.42,13.5,26257,0
+RDI.US,D,20161017,000000,13.4,13.61,13.4,13.56,22688,0
+RDI.US,D,20161018,000000,13.61,13.68,13.55,13.56,18446,0
+RDI.US,D,20161019,000000,13.63,13.7217,13.6,13.65,18226,0
+RDI.US,D,20161020,000000,13.69,13.75,13.58,13.66,40863,0
+RDI.US,D,20161021,000000,13.57,13.75,13.57,13.58,7450,0
+RDI.US,D,20161024,000000,13.67,13.67,13.57,13.59,13304,0
+RDI.US,D,20161025,000000,13.62,13.6299,13.515,13.54,17477,0
+RDI.US,D,20161026,000000,13.61,13.64,13.41,13.5,30566,0
+RDI.US,D,20161027,000000,13.58,13.62,13.41,13.48,19685,0
+RDI.US,D,20161028,000000,13.41,13.61,13.16,13.21,77448,0
+RDI.US,D,20161031,000000,13.21,13.2484,13.17,13.19,37839,0
+RDI.US,D,20161101,000000,13.15,13.15,12.62,12.68,136181,0
+RDI.US,D,20161102,000000,12.71,12.74,12.6,12.65,40879,0
+RDI.US,D,20161103,000000,12.72,12.74,12.62,12.63,19859,0
+RDI.US,D,20161104,000000,12.7,12.75,12.55,12.59,16476,0
+RDI.US,D,20161107,000000,12.8,12.8,12.54,12.63,30339,0
+RDI.US,D,20161108,000000,13,13.6,12.7,13.12,140591,0
+RDI.US,D,20161109,000000,13.06,13.52,12.92,13.45,126830,0
+RDI.US,D,20161110,000000,13.45,13.92,13.45,13.82,95791,0
+RDI.US,D,20161111,000000,13.89,14.2,13.7712,14.05,87444,0
+RDI.US,D,20161114,000000,14.19,14.42,13.95,14.15,49490,0
+RDI.US,D,20161115,000000,14.22,14.31,13.98,14.16,65976,0
+RDI.US,D,20161116,000000,14.17,14.74,14.1,14.7,56166,0
+RDI.US,D,20161117,000000,14.97,14.99,14.84,14.92,75665,0
+RDI.US,D,20161118,000000,14.86,15.0972,14.77,15.07,78972,0
+RDI.US,D,20161121,000000,15.05,15.17,14.8076,14.95,69710,0
+RDI.US,D,20161122,000000,15.04,15.16,14.89,15.13,59741,0
+RDI.US,D,20161123,000000,15.18,15.3,15.14,15.3,56231,0
+RDI.US,D,20161125,000000,15.31,15.31,15.23,15.29,17421,0
+RDI.US,D,20161128,000000,15.3,15.6,15.3,15.59,47045,0
+RDI.US,D,20161129,000000,15.63,15.9744,15.13,15.83,106248,0
+RDI.US,D,20161130,000000,15.9,15.935,15.4108,15.7,97473,0
+RDI.US,D,20161201,000000,15.95,15.95,15.6,15.93,82083,0
+RDI.US,D,20161202,000000,15.82,15.99,15.76,15.76,60730,0
+RDI.US,D,20161205,000000,15.77,16.19,15.66,16,83685,0
+RDI.US,D,20161206,000000,16.09,16.09,15.81,15.88,51025,0
+RDI.US,D,20161207,000000,16.01,16.06,15.765,15.84,61223,0
+RDI.US,D,20161208,000000,15.86,16,15.8401,16,79311,0
+RDI.US,D,20161209,000000,16.05,16.1,16.03,16.06,63709,0
+RDI.US,D,20161212,000000,16,16.17,15.94,16.15,59274,0
+RDI.US,D,20161213,000000,16.18,16.24,16.045,16.21,38166,0
+RDI.US,D,20161214,000000,16.29,16.4499,16.14,16.24,32029,0
+RDI.US,D,20161215,000000,16.38,16.38,16,16.04,53572,0
+RDI.US,D,20161216,000000,16.12,16.4229,16.02,16.05,73773,0
+RDI.US,D,20161219,000000,16.6,16.9,16.31,16.8,163067,0
+RDI.US,D,20161220,000000,17.09,17.18,16.75,16.88,76972,0
+RDI.US,D,20161221,000000,16.88,16.88,16.28,16.39,57727,0
+RDI.US,D,20161222,000000,16.27,16.46,16.1101,16.38,43108,0
+RDI.US,D,20161223,000000,16.41,16.45,16.2701,16.43,20402,0
+RDI.US,D,20161227,000000,16.39,16.5799,16.39,16.49,30307,0
+RDI.US,D,20161228,000000,16.56,16.78,16.46,16.75,45990,0
+RDI.US,D,20161229,000000,16.82,17.02,16.38,16.47,66788,0
+RDI.US,D,20161230,000000,16.57,16.69,16.3,16.6,39470,0
+RDI.US,D,20170103,000000,16.83,16.85,16.58,16.68,55098,0
+RDI.US,D,20170104,000000,16.82,16.92,16.67,16.84,52108,0
+RDI.US,D,20170105,000000,16.88,16.92,16.62,16.7,39645,0
+RDI.US,D,20170106,000000,16.85,16.88,16.68,16.85,44064,0
+RDI.US,D,20170109,000000,16.96,16.96,16.61,16.91,34107,0
+RDI.US,D,20170110,000000,16.9,16.93,16.76,16.87,24194,0
+RDI.US,D,20170111,000000,16.79,16.87,16.73,16.83,15550,0
+RDI.US,D,20170112,000000,16.92,16.93,16.48,16.62,18476,0
+RDI.US,D,20170113,000000,16.73,17.02,16.72,16.91,27882,0
+RDI.US,D,20170117,000000,16.8,17.0183,16.5,16.6,50074,0
+RDI.US,D,20170118,000000,16.71,16.71,16.34,16.63,26827,0
+RDI.US,D,20170119,000000,16.54,16.59,16.286,16.56,48059,0
+RDI.US,D,20170120,000000,16.44,16.88,16.33,16.76,68992,0
+RDI.US,D,20170123,000000,16.61,16.78,16.475,16.66,13663,0
+RDI.US,D,20170124,000000,16.72,17.03,16.46,16.95,27046,0
+RDI.US,D,20170125,000000,17.06,17.06,16,16.92,21744,0
+RDI.US,D,20170126,000000,16.93,17,16.69,16.79,13484,0
+RDI.US,D,20170127,000000,16.5746,16.83,16.53,16.72,17043,0
+RDI.US,D,20170130,000000,16.74,16.77,15.97,15.97,24520,0
+RDI.US,D,20170131,000000,16.03,16.41,16.03,16.33,33960,0
+RDI.US,D,20170201,000000,16.675,16.675,16.1601,16.27,28362,0
+RDI.US,D,20170202,000000,16.28,16.41,16.05,16.2,44865,0
+RDI.US,D,20170203,000000,16.35,16.45,16.18,16.33,28215,0
+RDI.US,D,20170206,000000,16.33,16.5871,16.22,16.26,16100,0
+RDI.US,D,20170207,000000,16.36,16.59,16.36,16.46,15604,0
+RDI.US,D,20170208,000000,16.5,16.815,15.9701,16.13,25446,0
+RDI.US,D,20170209,000000,16.21,16.47,16.03,16.22,91214,0
+RDI.US,D,20170210,000000,16.29,16.5,16.115,16.44,53910,0
+RDI.US,D,20170213,000000,16.57,16.75,16.57,16.69,19119,0
+RDI.US,D,20170214,000000,16.455,16.77,16.455,16.61,8360,0
+RDI.US,D,20170215,000000,16.59,16.6099,16.38,16.51,12986,0
+RDI.US,D,20170216,000000,16.47,16.57,16.16,16.3,13164,0
+RDI.US,D,20170217,000000,16.4,16.4,16.054,16.16,19539,0
+RDI.US,D,20170221,000000,16.1,16.18,15.93,15.99,22443,0
+RDI.US,D,20170222,000000,16,16.12,15.94,16.1,14054,0
+RDI.US,D,20170223,000000,16.1,16.2,16.05,16.1,25357,0
+RDI.US,D,20170224,000000,16.1,16.2,15.72,16.16,21524,0
+RDI.US,D,20170227,000000,16.09,16.31,16.08,16.14,15116,0
+RDI.US,D,20170228,000000,16.07,16.15,15.93,15.94,27825,0
+RDI.US,D,20170301,000000,16.05,16.13,15.9,15.98,21221,0
+RDI.US,D,20170302,000000,15.99,16.1,15.96,15.97,19976,0
+RDI.US,D,20170303,000000,15.91,15.9992,15.87,15.93,33081,0
+RDI.US,D,20170306,000000,15.88,16.44,15.85,15.87,42535,0
+RDI.US,D,20170307,000000,15.55,15.82,15.518,15.61,26987,0
+RDI.US,D,20170308,000000,15.73,16,15.43,15.43,19980,0
+RDI.US,D,20170309,000000,15.41,15.96,15.41,15.75,24459,0
+RDI.US,D,20170310,000000,15.86,16.05,15.49,15.52,18388,0
+RDI.US,D,20170313,000000,15.74,15.74,15.43,15.43,11553,0
+RDI.US,D,20170314,000000,15.43,15.43,15.16,15.27,19866,0
+RDI.US,D,20170315,000000,15.3301,15.48,15.18,15.23,23412,0
+RDI.US,D,20170316,000000,15.29,15.57,15.29,15.5,27812,0
+RDI.US,D,20170317,000000,15.49,16.51,15.49,16.04,95427,0
+RDI.US,D,20170320,000000,16.07,16.28,15.978,16.27,25991,0
+RDI.US,D,20170321,000000,16.27,16.4,15.94,16,36302,0
+RDI.US,D,20170322,000000,16.3899,16.3899,15.76,15.91,21153,0
+RDI.US,D,20170323,000000,15.94,16.15,15.9,15.97,24276,0
+RDI.US,D,20170324,000000,16.04,16.07,15.91,15.95,18401,0
+RDI.US,D,20170327,000000,15.78,15.97,15.76,15.84,16167,0
+RDI.US,D,20170328,000000,15.84,15.9,15.72,15.75,13873,0
+RDI.US,D,20170329,000000,15.68,16.0099,14.558,15.49,26579,0
+RDI.US,D,20170330,000000,15.49,15.64,15.35,15.5,20277,0
+RDI.US,D,20170331,000000,15.33,15.65,15.33,15.51,22162,0
+RDI.US,D,20170403,000000,15.54,15.67,15.08,15.12,36759,0
+RDI.US,D,20170404,000000,15.16,15.44,14.88,14.99,28291,0
+RDI.US,D,20170405,000000,14.97,15.75,14.76,14.77,39249,0
+RDI.US,D,20170406,000000,14.77,15.33,14.59,14.75,22884,0
+RDI.US,D,20170407,000000,14.65,14.8199,14.65,14.77,18602,0
+RDI.US,D,20170410,000000,14.7,14.9,14.6,14.78,44974,0
+RDI.US,D,20170411,000000,14.79,14.9,14.67,14.73,53935,0
+RDI.US,D,20170412,000000,14.76,16.85,14.76,14.86,42751,0
+RDI.US,D,20170413,000000,14.87,14.99,14.8,14.92,44404,0
+RDI.US,D,20170417,000000,14.88,15.09,14.88,15.04,45781,0
+RDI.US,D,20170418,000000,14.94,15.455,14.81,14.85,27831,0
+RDI.US,D,20170419,000000,14.82,15.295,14.6501,14.69,47965,0
+RDI.US,D,20170420,000000,14.95,14.95,14.71,14.74,59199,0
+RDI.US,D,20170421,000000,14.84,14.93,14.62,14.65,72028,0
+RDI.US,D,20170424,000000,14.9,14.9028,14.61,14.81,46039,0
+RDI.US,D,20170425,000000,14.96,15.06,14.85,14.89,38691,0
+RDI.US,D,20170426,000000,14.81,15.6399,14.81,15.51,35403,0
+RDI.US,D,20170427,000000,15.43,15.82,15.43,15.61,30300,0
+RDI.US,D,20170428,000000,15.59,15.85,15.37,15.73,32229,0
+RDI.US,D,20170501,000000,15.65,15.76,15.53,15.68,15039,0
+RDI.US,D,20170502,000000,16.56,16.56,14.75,14.99,99454,0
+RDI.US,D,20170503,000000,14.91,15.16,14.81,15.1,29162,0
+RDI.US,D,20170504,000000,15.15,15.24,14.9,15.02,23125,0
+RDI.US,D,20170505,000000,15.22,15.4299,14.96,15.31,42162,0
+RDI.US,D,20170508,000000,15.3,15.43,15.08,15.4,25082,0
+RDI.US,D,20170509,000000,15.5,15.83,15.42,15.83,55378,0
+RDI.US,D,20170510,000000,15.72,16.27,15.53,15.6,22424,0
+RDI.US,D,20170511,000000,15.54,15.695,15.31,15.32,17051,0
+RDI.US,D,20170512,000000,15.3,15.6,15.06,15.2,54255,0
+RDI.US,D,20170515,000000,15.26,15.72,15.26,15.59,51900,0
+RDI.US,D,20170516,000000,15.49,15.5275,15.34,15.49,26305,0
+RDI.US,D,20170517,000000,15.38,15.38,15.09,15.12,33391,0
+RDI.US,D,20170518,000000,15.31,15.75,15.25,15.64,52229,0
+RDI.US,D,20170519,000000,15.55,15.79,15.445,15.76,44771,0
+RDI.US,D,20170522,000000,15.82,16.01,15.82,16.01,29393,0
+RDI.US,D,20170523,000000,16.14,16.23,15.96,16.03,41266,0
+RDI.US,D,20170524,000000,16.21,16.21,15.81,15.87,28179,0
+RDI.US,D,20170525,000000,15.87,16.08,15.8,16,29501,0
+RDI.US,D,20170526,000000,16.05,16.235,15.94,16.12,24683,0
+RDI.US,D,20170530,000000,16.01,16.05,15.8,15.82,55359,0
+RDI.US,D,20170531,000000,15.9,16.2,15.85,15.96,27970,0
+RDI.US,D,20170601,000000,16.08,16.13,16.01,16.1,27433,0
+RDI.US,D,20170602,000000,16.12,16.765,16.06,16.63,62768,0
+RDI.US,D,20170605,000000,16.5,16.64,16.365,16.51,16622,0
+RDI.US,D,20170606,000000,16.36,16.66,16.21,16.21,20600,0
+RDI.US,D,20170607,000000,16.115,16.47,16.115,16.31,24503,0
+RDI.US,D,20170608,000000,16.49,16.79,16.13,16.39,49232,0
+RDI.US,D,20170609,000000,16.175,16.58,16.175,16.52,40044,0
+RDI.US,D,20170612,000000,16.55,16.57,16.14,16.33,23095,0
+RDI.US,D,20170613,000000,16.4399,16.54,16.2125,16.33,17122,0
+RDI.US,D,20170614,000000,16.33,16.53,16.22,16.47,23482,0
+RDI.US,D,20170615,000000,16.29,16.45,15.88,16.08,52161,0
+RDI.US,D,20170616,000000,15.81,15.9,15.58,15.83,92474,0
+RDI.US,D,20170619,000000,15.83,15.94,15.81,15.91,14195,0
+RDI.US,D,20170620,000000,15.83,15.89,15.66,15.69,9953,0
+RDI.US,D,20170621,000000,15.8,15.955,15.66,15.68,25863,0
+RDI.US,D,20170622,000000,15.78,15.91,15.5,15.52,13233,0
+RDI.US,D,20170623,000000,15.53,15.63,15.27,15.44,98191,0
+RDI.US,D,20170626,000000,15.46,16.29,15.46,15.73,36241,0
+RDI.US,D,20170627,000000,15.65,15.85,15.65,15.73,24875,0
+RDI.US,D,20170628,000000,15.82,16.28,15.8,16.07,20001,0
+RDI.US,D,20170629,000000,16.25,16.32,16.05,16.19,52411,0
+RDI.US,D,20170630,000000,16.18,16.37,15.95,16.12,20870,0
+RDI.US,D,20170703,000000,16.16,16.26,15.95,16.19,10067,0
+RDI.US,D,20170705,000000,16.18,16.18,15.78,15.92,23078,0
+RDI.US,D,20170706,000000,15.81,15.9,15.76,15.82,41875,0
+RDI.US,D,20170707,000000,15.9,16.063,15.9,15.96,25788,0
+RDI.US,D,20170710,000000,15.9,16.0236,15.8,15.9,39483,0
+RDI.US,D,20170711,000000,15.89,15.96,15.605,15.65,24084,0
+RDI.US,D,20170712,000000,15.72,15.86,15.655,15.79,18465,0
+RDI.US,D,20170713,000000,15.89,15.89,15.37,15.49,54635,0
+RDI.US,D,20170714,000000,15.55,16.02,15.54,15.89,62293,0
+RDI.US,D,20170717,000000,15.88,16.06,15.819,16.01,56105,0
+RDI.US,D,20170718,000000,15.99,16.03,15.95,15.98,22794,0
+RDI.US,D,20170719,000000,15.99,16.1999,15.95,16.02,22570,0
+RDI.US,D,20170720,000000,16.02,16.15,15.83,16.06,49414,0
+RDI.US,D,20170721,000000,16.17,16.17,15.82,15.84,23197,0
+RDI.US,D,20170724,000000,15.83,15.98,15.52,15.88,28529,0
+RDI.US,D,20170725,000000,15.96,16.05,15.78,15.87,38595,0
+RDI.US,D,20170726,000000,15.86,16.09,15.8242,16.02,44371,0
+RDI.US,D,20170727,000000,16.03,16.38,15.775,16.03,31996,0
+RDI.US,D,20170728,000000,16,16.04,15.91,16.02,36131,0
+RDI.US,D,20170731,000000,16.03,16.17,15.855,15.96,19016,0
+RDI.US,D,20170801,000000,15.8,16.03,15.8,16,22967,0
+RDI.US,D,20170802,000000,15.92,15.92,15,15.42,158857,0
+RDI.US,D,20170803,000000,15.5,15.6,15.2,15.55,69595,0
+RDI.US,D,20170804,000000,15.72,15.72,15.47,15.57,8877,0
+RDI.US,D,20170807,000000,15.52,15.56,15.36,15.48,19357,0
+RDI.US,D,20170808,000000,15.28,15.68,15.28,15.63,10860,0
+RDI.US,D,20170809,000000,15.67,15.74,15.38,15.68,56138,0
+RDI.US,D,20170810,000000,15.945,16.05,15.51,15.65,61472,0
+RDI.US,D,20170811,000000,15.66,15.81,15.39,15.59,32952,0
+RDI.US,D,20170814,000000,15.64,15.99,15.51,15.96,35176,0
+RDI.US,D,20170815,000000,15.96,16.11,15.94,16.03,108166,0
+RDI.US,D,20170816,000000,16.14,16.14,15.58,15.72,29660,0
+RDI.US,D,20170817,000000,15.66,15.97,15.6,15.61,42081,0
+RDI.US,D,20170818,000000,15.42,15.68,15.38,15.53,53697,0
+RDI.US,D,20170821,000000,15.51,15.76,15.5,15.65,33314,0
+RDI.US,D,20170822,000000,15.7,15.84,15.65,15.69,12606,0
+RDI.US,D,20170823,000000,15.56,15.64,15.48,15.5,46832,0
+RDI.US,D,20170824,000000,15.52,15.62,15.5,15.56,19265,0
+RDI.US,D,20170825,000000,15.57,15.83,15.52,15.6,31291,0
+RDI.US,D,20170828,000000,15.56,15.8,15.5584,15.66,43496,0
+RDI.US,D,20170829,000000,15.64,15.76,15.57,15.68,36294,0
+RDI.US,D,20170830,000000,15.67,15.81,15.59,15.74,28117,0
+RDI.US,D,20170831,000000,15.85,16,15.59,15.76,54858,0
+RDI.US,D,20170901,000000,15.55,15.89,15.55,15.79,41918,0
+RDI.US,D,20170905,000000,15.79,15.96,15.75,15.76,40862,0
+RDI.US,D,20170906,000000,15.79,16.05,15.79,15.93,36654,0
+RDI.US,D,20170907,000000,15.9,15.97,15.63,15.67,29836,0
+RDI.US,D,20170908,000000,15.65,15.85,15.6,15.73,11042,0
+RDI.US,D,20170911,000000,15.78,15.84,15.665,15.73,12544,0
+RDI.US,D,20170912,000000,15.76,16,15.76,15.93,38292,0
+RDI.US,D,20170913,000000,15.95,16.01,15.86,15.93,38143,0
+RDI.US,D,20170914,000000,15.91,16.28,15.75,16.04,30770,0
+RDI.US,D,20170915,000000,16.09,16.13,15.9,16.01,104797,0
+RDI.US,D,20170918,000000,16.07,16.3,16.07,16.21,58376,0
+RDI.US,D,20170919,000000,16.02,16.31,16.02,16.2,55777,0
+RDI.US,D,20170920,000000,16.15,16.3,15.98,16.11,36823,0
+RDI.US,D,20170921,000000,15.99,16.14,15.89,16.07,15303,0
+RDI.US,D,20170922,000000,15.961,16.12,15.961,15.99,19612,0
+RDI.US,D,20170925,000000,15.96,16.1,15.9264,15.94,71608,0
+RDI.US,D,20170926,000000,15.95,16.05,15.905,16,36606,0
+RDI.US,D,20170927,000000,15.99,16.05,15.98,16.04,113508,0
+RDI.US,D,20170928,000000,16.035,16.035,15.78,15.78,47862,0
+RDI.US,D,20170929,000000,15.82,16,15.66,15.72,102953,0
+RDI.US,D,20171002,000000,15.8,16.04,15.8,15.92,52736,0
+RDI.US,D,20171003,000000,16,16,15.87,15.97,27303,0
+RDI.US,D,20171004,000000,16.04,16.22,15.89,15.92,19036,0
+RDI.US,D,20171005,000000,16,16,15.83,15.97,26816,0
+RDI.US,D,20171006,000000,16,16.03,15.89,15.98,12889,0
+RDI.US,D,20171009,000000,16.06,16.07,15.9,15.91,39593,0
+RDI.US,D,20171010,000000,16,16,15.85,15.94,28163,0
+RDI.US,D,20171011,000000,16,16.08,15.97,15.99,34562,0
+RDI.US,D,20171012,000000,15.94,16.08,15.9,15.96,16362,0
+RDI.US,D,20171013,000000,16,16.08,15.95,16.03,26860,0
+RDI.US,D,20171016,000000,16.08,16.13,15.86,16.07,38460,0
+RDI.US,D,20171017,000000,15.93,16.06,15.73,15.87,36105,0
+RDI.US,D,20171018,000000,15.95,16.03,15.74,15.95,79539,0
+RDI.US,D,20171019,000000,15.8,16.01,15.8,15.96,15209,0
+RDI.US,D,20171020,000000,16.07,16.07,15.89,15.92,22868,0
+RDI.US,D,20171023,000000,15.93,16.01,15.77,15.95,56287,0
+RDI.US,D,20171024,000000,16.04,16.15,15.99,16.03,63759,0
+RDI.US,D,20171025,000000,16.1,16.1,15.86,15.99,37377,0
+RDI.US,D,20171026,000000,16.03,16.06,15.91,15.99,56243,0
+RDI.US,D,20171027,000000,16.72,16.72,15.91,15.99,38539,0
+RDI.US,D,20171030,000000,15.96,16.01,15.551,15.61,38966,0
+RDI.US,D,20171031,000000,15.66,15.76,15.58,15.65,53891,0
+RDI.US,D,20171101,000000,15.73,15.73,15.495,15.55,35689,0
+RDI.US,D,20171102,000000,15.62,15.7,15.5899,15.62,42207,0
+RDI.US,D,20171103,000000,15.67,15.67,15.3598,15.41,73592,0
+RDI.US,D,20171106,000000,15.41,15.63,15.08,15.25,35246,0
+RDI.US,D,20171107,000000,15.26,15.3,14.83,14.83,97578,0
+RDI.US,D,20171108,000000,14.8,14.86,14.451,14.83,105256,0
+RDI.US,D,20171109,000000,14.69,14.9,14.6,14.82,62720,0
+RDI.US,D,20171110,000000,14.83,15.05,14.76,14.76,95549,0
+RDI.US,D,20171113,000000,14.75,14.81,14.65,14.73,24579,0
+RDI.US,D,20171114,000000,14.72,15.2,14.47,14.67,18366,0
+RDI.US,D,20171115,000000,14.54,14.8,14.4,14.76,29588,0
+RDI.US,D,20171116,000000,14.79,14.886,14.53,14.85,46398,0
+RDI.US,D,20171117,000000,14.75,15.09,14.37,15.03,52705,0
+RDI.US,D,20171120,000000,15.15,15.29,14.83,15.28,48308,0
+RDI.US,D,20171121,000000,15.32,15.43,15,15.4,31131,0
+RDI.US,D,20171122,000000,15.43,15.485,15.25,15.31,25896,0
+RDI.US,D,20171124,000000,15.31,15.36,14.54,15.24,27943,0
+RDI.US,D,20171127,000000,15.25,15.505,15.0833,15.49,22413,0
+RDI.US,D,20171128,000000,15.46,15.64,14.905,15.61,38837,0
+RDI.US,D,20171129,000000,15.67,16.03,14.75,15.98,70908,0
+RDI.US,D,20171130,000000,16.01,16.03,15.81,15.97,30466,0
+RDI.US,D,20171201,000000,16.05,16.14,15.58,16.14,91130,0
+RDI.US,D,20171204,000000,16.25,16.55,16.05,16.05,107018,0
+RDI.US,D,20171205,000000,16.06,16.07,15.5275,15.92,36925,0
+RDI.US,D,20171206,000000,15.93,16.185,15.73,15.77,53669,0
+RDI.US,D,20171207,000000,15.8,16.04,15.8,15.9,42479,0
+RDI.US,D,20171208,000000,15.97,16.185,15.8,15.95,41100,0
+RDI.US,D,20171211,000000,15.96,16.0799,15.84,16,35101,0
+RDI.US,D,20171212,000000,16.09,16.09,15.71,15.74,114572,0
+RDI.US,D,20171213,000000,15.71,16.05,15.71,15.96,50619,0
+RDI.US,D,20171214,000000,15.85,15.99,15.755,15.95,58227,0
+RDI.US,D,20171215,000000,15.89,16.1497,15.875,16.07,123211,0
+RDI.US,D,20171218,000000,16.09,16.2,15.98,16.07,74341,0
+RDI.US,D,20171219,000000,16.15,16.18,16.0001,16.01,39319,0
+RDI.US,D,20171220,000000,15.96,16.1199,15.95,15.98,77661,0
+RDI.US,D,20171221,000000,15.99,16.25,15.932,16,52399,0
+RDI.US,D,20171222,000000,15.96,16.08,15.95,16.02,102674,0
+RDI.US,D,20171226,000000,15.96,16.175,15.7,15.75,37603,0
+RDI.US,D,20171227,000000,15.78,15.91,15.76,15.79,23037,0
+RDI.US,D,20171228,000000,15.75,15.91,15.65,15.87,40847,0
+RDI.US,D,20171229,000000,16,16.8,15.87,16.7,357676,0
+RDI.US,D,20180102,000000,16.78,16.78,16.51,16.67,70395,0
+RDI.US,D,20180103,000000,16.73,17.15,16.73,17.08,79632,0
+RDI.US,D,20180104,000000,17.12,17.225,16.75,16.83,28409,0
+RDI.US,D,20180105,000000,16.84,16.95,16.67,16.71,53175,0
+RDI.US,D,20180108,000000,16.7,16.925,16.7,16.73,37860,0
+RDI.US,D,20180109,000000,16.71,17.059,16.71,16.75,44992,0
+RDI.US,D,20180110,000000,16.75,16.785,16.63,16.66,36001,0
+RDI.US,D,20180111,000000,16.67,17.01,16.65,16.79,45956,0
+RDI.US,D,20180112,000000,16.9,17.04,16.75,17.01,40959,0
+RDI.US,D,20180116,000000,17.08,17.29,16.85,16.87,65326,0
+RDI.US,D,20180117,000000,16.93,17,16.74,16.95,22998,0
+RDI.US,D,20180118,000000,16.94,17.05,16.71,16.73,13863,0
+RDI.US,D,20180119,000000,16.72,17.15,16.5886,16.98,38173,0
+RDI.US,D,20180122,000000,16.98,17,16.725,16.81,27563,0
+RDI.US,D,20180123,000000,16.78,16.85,16.5,16.69,31348,0
+RDI.US,D,20180124,000000,16.83,16.83,16.5334,16.6,21322,0
+RDI.US,D,20180125,000000,16.66,16.85,16.503,16.61,42882,0
+RDI.US,D,20180126,000000,16.64,16.9,16.56,16.62,6666,0
+RDI.US,D,20180129,000000,16.6,16.6299,16.4498,16.46,25761,0
+RDI.US,D,20180130,000000,16.45,17.33,16.42,16.46,35311,0
+RDI.US,D,20180131,000000,16.53,17.43,16.43,16.49,31595,0
+RDI.US,D,20180201,000000,16.5,16.61,16.38,16.45,25297,0
+RDI.US,D,20180202,000000,16.4,16.47,16.23,16.34,39262,0
+RDI.US,D,20180205,000000,16.25,16.74,15.91,15.94,63974,0
+RDI.US,D,20180206,000000,15.8,16.12,15.58,16.06,67115,0
+RDI.US,D,20180207,000000,16.07,16.24,15.89,16.24,26229,0
+RDI.US,D,20180208,000000,16.22,16.32,15.96,16.12,34075,0
+RDI.US,D,20180209,000000,16.28,16.28,15.96,16.09,64054,0
+RDI.US,D,20180212,000000,16.09,16.23,16,16.1,34424,0
+RDI.US,D,20180213,000000,16.07,16.23,16.05,16.09,32174,0
+RDI.US,D,20180214,000000,16.04,16.3,16.02,16.02,28448,0
+RDI.US,D,20180215,000000,16.07,16.165,15.92,16,25331,0
+RDI.US,D,20180216,000000,15.95,16.15,15.815,16.09,22862,0
+RDI.US,D,20180220,000000,16.1,16.26,15.89,15.9,36127,0
+RDI.US,D,20180221,000000,15.95,16.405,15.91,16.05,28338,0
+RDI.US,D,20180222,000000,16.06,16.6,15.8698,16.47,89948,0
+RDI.US,D,20180223,000000,16.64,17,16.4,16.98,76890,0
+RDI.US,D,20180226,000000,17.39,17.4,17.1,17.18,82980,0
+RDI.US,D,20180227,000000,17.16,17.19,16.4101,16.6,58648,0
+RDI.US,D,20180228,000000,16.61,16.71,16.33,16.4,62346,0
+RDI.US,D,20180301,000000,16.4,16.7299,16.2,16.47,39423,0
+RDI.US,D,20180302,000000,16.39,17.1,16.2501,16.94,59242,0
+RDI.US,D,20180305,000000,16.92,17.04,16.875,16.93,41443,0
+RDI.US,D,20180306,000000,16.99,17.159,16.74,16.94,27530,0
+RDI.US,D,20180307,000000,16.84,17.08,16.73,16.99,35873,0
+RDI.US,D,20180308,000000,16.99,17.105,16.88,16.97,19178,0
+RDI.US,D,20180309,000000,17.02,17.17,16.86,16.96,29774,0
+RDI.US,D,20180312,000000,17.05,17.05,16.735,16.89,27658,0
+RDI.US,D,20180313,000000,16.96,17.03,16.65,16.86,20192,0
+RDI.US,D,20180314,000000,16.87,16.96,16.77,16.88,15161,0
+RDI.US,D,20180315,000000,16.87,16.87,16.57,16.64,32350,0
+RDI.US,D,20180316,000000,16.52,17.48,16.52,17.4,161488,0
+RDI.US,D,20180319,000000,17.34,17.5,16.02,17.03,41087,0
+RDI.US,D,20180320,000000,17.17,17.2,16.021,16.82,23266,0
+RDI.US,D,20180321,000000,16.85,17.075,16.5564,16.6,49802,0
+RDI.US,D,20180322,000000,16.46,16.895,16.46,16.7,77272,0
+RDI.US,D,20180323,000000,16.71,16.97,16.1,16.12,71744,0
+RDI.US,D,20180326,000000,16.6,16.66,16.22,16.6,69589,0
+RDI.US,D,20180327,000000,16.61,16.73,16.5,16.58,32172,0
+RDI.US,D,20180328,000000,16.56,16.75,16.4,16.53,34309,0
+RDI.US,D,20180329,000000,16.59,16.79,16.47,16.65,43069,0
+RDI.US,D,20180402,000000,16.57,16.76,16.23,16.55,32119,0
+RDI.US,D,20180403,000000,16.59,16.975,16.37,16.48,35272,0
+RDI.US,D,20180404,000000,16.32,16.73,16.1,16.53,46064,0
+RDI.US,D,20180405,000000,16.61,16.74,16.255,16.73,19341,0
+RDI.US,D,20180406,000000,16.65,16.79,16.28,16.37,55261,0
+RDI.US,D,20180409,000000,16.43,16.68,16.3,16.44,35901,0
+RDI.US,D,20180410,000000,16.54,16.73,16.41,16.51,23692,0
+RDI.US,D,20180411,000000,16.45,16.545,16.4,16.45,14888,0
+RDI.US,D,20180412,000000,16.5,16.535,16.35,16.39,25464,0
+RDI.US,D,20180413,000000,16.46,16.46,16.26,16.3,22531,0
+RDI.US,D,20180416,000000,16.25,16.45,15.96,16.02,190157,0
+RDI.US,D,20180417,000000,16.09,16.18,15.97,16.12,39386,0
+RDI.US,D,20180418,000000,16.14,16.29,16,16.03,38982,0
+RDI.US,D,20180419,000000,16.01,16.17,15.9,16.04,74682,0
+RDI.US,D,20180420,000000,15.95,16.11,15.62,15.77,53325,0
+RDI.US,D,20180423,000000,15.77,16.21,15.77,16.12,47872,0
+RDI.US,D,20180424,000000,16.17,16.17,15.84,15.94,108880,0
+RDI.US,D,20180425,000000,15.96,16.035,15.78,15.8,19171,0
+RDI.US,D,20180426,000000,15.85,15.94,15.76,15.8,17330,0
+RDI.US,D,20180427,000000,15.85,15.85,15.52,15.64,28135,0
+RDI.US,D,20180430,000000,15.67,15.69,15.31,15.33,39258,0
+RDI.US,D,20180501,000000,15.31,15.405,15.11,15.34,42817,0
+RDI.US,D,20180502,000000,15.33,15.56,15.2482,15.4,26149,0
+RDI.US,D,20180503,000000,15.32,16.38,15.27,15.32,40135,0
+RDI.US,D,20180504,000000,15.31,15.59,15.23,15.5,16057,0
+RDI.US,D,20180507,000000,15.51,15.79,15.46,15.6,35959,0
+RDI.US,D,20180508,000000,15.67,15.835,15.38,15.59,28405,0
+RDI.US,D,20180509,000000,15.59,15.64,15.27,15.35,29270,0
+RDI.US,D,20180510,000000,15.35,15.57,15.2,15.45,24016,0
+RDI.US,D,20180511,000000,15.65,16.07,15.65,15.82,36672,0
+RDI.US,D,20180514,000000,15.85,15.98,15.7,15.92,11864,0
+RDI.US,D,20180515,000000,15.9,16.05,15.71,15.73,20705,0
+RDI.US,D,20180516,000000,15.83,16.0995,15.78,15.88,36550,0
+RDI.US,D,20180517,000000,15.87,16.07,15.75,15.75,33623,0
+RDI.US,D,20180518,000000,15.89,15.99,15.39,15.45,42858,0
+RDI.US,D,20180521,000000,15.55,15.76,15.55,15.71,33995,0
+RDI.US,D,20180522,000000,15.7,16,15.35,15.35,29133,0
+RDI.US,D,20180523,000000,15.28,15.51,15.2505,15.39,40801,0
+RDI.US,D,20180524,000000,15.37,15.41,15.27,15.37,29808,0
+RDI.US,D,20180525,000000,15.385,15.52,15.29,15.46,10484,0
+RDI.US,D,20180529,000000,15.38,15.76,15.31,15.57,46764,0
+RDI.US,D,20180530,000000,15.6,16.2295,15.25,15.66,61902,0
+RDI.US,D,20180531,000000,15.67,15.72,15.53,15.64,14728,0
+RDI.US,D,20180601,000000,15.65,15.88,15.595,15.79,16932,0
+RDI.US,D,20180604,000000,15.78,16.115,15.73,15.96,38570,0
+RDI.US,D,20180605,000000,15.94,16.03,15.81,15.98,31023,0
+RDI.US,D,20180606,000000,16,16.1,15.89,15.98,54859,0
+RDI.US,D,20180607,000000,16.01,16.39,15.96,16,41169,0
+RDI.US,D,20180608,000000,15.99,16.3,15.8003,15.96,78864,0
+RDI.US,D,20180611,000000,15.83,16.14,15.72,15.85,63066,0
+RDI.US,D,20180612,000000,15.84,16.14,15.84,16.02,32180,0
+RDI.US,D,20180613,000000,16.02,16.0627,15.86,16.04,28676,0
+RDI.US,D,20180614,000000,16.05,16.05,15.9,15.96,40645,0
+RDI.US,D,20180615,000000,15.93,16.05,15.91,15.91,65157,0
+RDI.US,D,20180618,000000,15.9,16.02,15.84,15.92,19158,0
+RDI.US,D,20180619,000000,15.84,16.22,15.84,16.15,18985,0
+RDI.US,D,20180620,000000,16.16,16.36,16.09,16.24,26808,0
+RDI.US,D,20180621,000000,16.22,16.31,16.1501,16.26,21307,0
+RDI.US,D,20180622,000000,16.26,16.55,16.25,16.35,204806,0
+RDI.US,D,20180625,000000,16.25,16.42,16.1,16.21,43674,0
+RDI.US,D,20180626,000000,16.22,16.26,16.06,16.12,31698,0
+RDI.US,D,20180627,000000,16.15,16.25,16.11,16.16,30967,0
+RDI.US,D,20180628,000000,16.18,16.33,16.08,16.17,22475,0
+RDI.US,D,20180629,000000,16.16,16.2,15.88,15.95,26707,0
+RDI.US,D,20180702,000000,15.88,16.02,15.8,15.96,14862,0
+RDI.US,D,20180703,000000,15.94,16.185,15.92,16.05,6286,0
+RDI.US,D,20180705,000000,16.01,16.2,15.93,16.15,18917,0
+RDI.US,D,20180706,000000,16.11,16.275,15.92,16.16,31076,0
+RDI.US,D,20180709,000000,16.07,16.29,16.05,16.09,10115,0
+RDI.US,D,20180710,000000,16.08,16.08,15.95,16,14797,0
+RDI.US,D,20180711,000000,15.96,16.11,15.96,16.04,35956,0
+RDI.US,D,20180712,000000,16,16.17,16,16.02,16139,0
+RDI.US,D,20180713,000000,16.03,16.16,15.98,16.01,10032,0
+RDI.US,D,20180716,000000,16.09,16.1,15.98,16.03,18595,0
+RDI.US,D,20180717,000000,15.98,16.15,15.8,15.9,34505,0
+RDI.US,D,20180718,000000,15.84,15.92,15.72,15.83,24908,0
+RDI.US,D,20180719,000000,15.84,16.02,15.77,15.81,31954,0
+RDI.US,D,20180720,000000,15.83,15.83,15.73,15.74,19640,0
+RDI.US,D,20180723,000000,15.75,15.865,15.65,15.79,76336,0
+RDI.US,D,20180724,000000,15.8,15.83,15.76,15.8,33765,0
+RDI.US,D,20180725,000000,15.8,15.8,15.55,15.62,43550,0
+RDI.US,D,20180726,000000,15.61,15.75,15.585,15.62,55087,0
+RDI.US,D,20180727,000000,15.56,15.68,15.37,15.51,31985,0
+RDI.US,D,20180730,000000,15.5,15.695,15.5,15.64,12567,0
+RDI.US,D,20180731,000000,15.71,15.83,15.42,15.8,50927,0
+RDI.US,D,20180801,000000,15.81,15.83,15.65,15.7,13543,0
+RDI.US,D,20180802,000000,15.65,16,15.65,15.95,21171,0
+RDI.US,D,20180803,000000,15.91,16.02,15.65,15.73,15255,0
+RDI.US,D,20180806,000000,15.75,15.88,15.7,15.88,13232,0
+RDI.US,D,20180807,000000,15.89,15.9875,15.83,15.94,10894,0
+RDI.US,D,20180808,000000,15.96,15.96,15.74,15.84,12814,0
+RDI.US,D,20180809,000000,15.84,15.9,15.7,15.76,29763,0
+RDI.US,D,20180810,000000,16.02,16.13,15.92,16.02,66033,0
+RDI.US,D,20180813,000000,16.08,16.08,15.75,15.89,23069,0
+RDI.US,D,20180814,000000,16,16.05,15.91,16.02,28060,0
+RDI.US,D,20180815,000000,16.05,16.27,15.965,16.13,66850,0
+RDI.US,D,20180816,000000,16.15,16.3,16.07,16.25,69729,0
+RDI.US,D,20180817,000000,16.21,16.3,16.19,16.26,56741,0
+RDI.US,D,20180820,000000,16.28,16.28,16.07,16.26,29802,0
+RDI.US,D,20180821,000000,16.27,16.3,16.17,16.21,32274,0
+RDI.US,D,20180822,000000,16.23,16.23,16.111,16.2,19658,0
+RDI.US,D,20180823,000000,16.23,16.26,16.1301,16.22,30500,0
+RDI.US,D,20180824,000000,16.27,16.3,16.22,16.26,35165,0
+RDI.US,D,20180827,000000,16.24,16.29,16.16,16.24,40958,0
+RDI.US,D,20180828,000000,16.25,16.26,16.14,16.14,38750,0
+RDI.US,D,20180829,000000,16.15,16.19,16.1,16.12,20740,0
+RDI.US,D,20180830,000000,16.16,16.2675,16.03,16.1,37263,0
+RDI.US,D,20180831,000000,16.11,16.15,15.93,16.1,32895,0
+RDI.US,D,20180904,000000,16.13,16.2,15.94,16.09,31885,0
+RDI.US,D,20180905,000000,16.12,16.12,15.84,16,20032,0
+RDI.US,D,20180906,000000,15.99,16.05,15.8,15.97,31591,0
+RDI.US,D,20180907,000000,15.95,16.04,15.87,15.98,23836,0
+RDI.US,D,20180910,000000,16.04,16.04,15.83,15.84,11469,0
+RDI.US,D,20180911,000000,15.75,15.98,15.75,15.87,18711,0
+RDI.US,D,20180912,000000,15.85,15.93,15.85,15.89,18327,0
+RDI.US,D,20180913,000000,15.96,16.1,15.855,15.89,34414,0
+RDI.US,D,20180914,000000,15.81,15.95,15.81,15.85,40469,0
+RDI.US,D,20180917,000000,15.9,16,15.835,15.95,25646,0
+RDI.US,D,20180918,000000,15.96,15.96,15.81,15.85,15343,0
+RDI.US,D,20180919,000000,15.9,15.9,15.705,15.74,35329,0
+RDI.US,D,20180920,000000,15.78,15.82,15.67,15.71,32676,0
+RDI.US,D,20180921,000000,15.66,15.89,15.51,15.57,96608,0
+RDI.US,D,20180924,000000,15.59,15.59,15.38,15.48,32535,0
+RDI.US,D,20180925,000000,15.46,15.5797,15.41,15.52,18773,0
+RDI.US,D,20180926,000000,15.54,15.5729,15.415,15.46,33532,0
+RDI.US,D,20180927,000000,15.47,15.64,15.36,15.51,21880,0
+RDI.US,D,20180928,000000,15.49,15.86,15.45,15.8,20851,0
+RDI.US,D,20181001,000000,15.85,16.03,15.58,15.83,40373,0
+RDI.US,D,20181002,000000,15.84,15.84,15.5,15.56,29870,0
+RDI.US,D,20181003,000000,15.61,15.85,15.465,15.61,80763,0
+RDI.US,D,20181004,000000,15.47,15.79,15.43,15.47,33003,0
+RDI.US,D,20181005,000000,15.46,15.62,15.3,15.33,71129,0
+RDI.US,D,20181008,000000,15.4,15.4,15.27,15.35,38486,0
+RDI.US,D,20181009,000000,15.37,15.37,15.23,15.32,93312,0
+RDI.US,D,20181010,000000,15.36,15.52,15.11,15.11,84268,0
+RDI.US,D,20181011,000000,15.15,15.25,14.88,14.89,46610,0
+RDI.US,D,20181012,000000,15.04,15.18,14.9,14.93,71220,0
+RDI.US,D,20181015,000000,14.98,15.075,14.55,14.66,84898,0
+RDI.US,D,20181016,000000,14.74,15,14.675,14.98,42293,0
+RDI.US,D,20181017,000000,15.05,15.05,14.77,14.9,30599,0
+RDI.US,D,20181018,000000,14.92,15,14.83,14.97,38821,0
+RDI.US,D,20181019,000000,14.92,15.05,14.77,14.93,49100,0
+RDI.US,D,20181022,000000,14.97,15.02,14.81,14.96,44105,0
+RDI.US,D,20181023,000000,14.89,14.98,14.67,14.9,23006,0
+RDI.US,D,20181024,000000,14.91,14.99,14.37,14.39,30065,0
+RDI.US,D,20181025,000000,14.45,14.495,14.25,14.35,41173,0
+RDI.US,D,20181026,000000,14.2,14.34,13.91,14.25,52481,0
+RDI.US,D,20181029,000000,14.4,14.53,14.04,14.24,40299,0
+RDI.US,D,20181030,000000,14.27,14.525,14.26,14.48,35969,0
+RDI.US,D,20181031,000000,14.48,14.6579,14.26,14.52,50089,0
+RDI.US,D,20181101,000000,14.5,14.69,14.3755,14.47,25525,0
+RDI.US,D,20181102,000000,14.48,14.59,14.28,14.35,21652,0
+RDI.US,D,20181105,000000,14.4,14.52,14.2,14.35,23940,0
+RDI.US,D,20181106,000000,14.26,15.95,14.09,15.29,820838,0
+RDI.US,D,20181107,000000,15.5,15.6,14.82,15.2,125191,0
+RDI.US,D,20181108,000000,15.19,15.63,15.06,15.33,66043,0
+RDI.US,D,20181109,000000,15.31,15.68,14.92,15,50972,0
+RDI.US,D,20181112,000000,15.06,15.26,14.93,15.07,104839,0
+RDI.US,D,20181113,000000,15.15,15.3,15.07,15.16,36920,0
+RDI.US,D,20181114,000000,15.27,15.34,15.04,15.18,31491,0
+RDI.US,D,20181115,000000,15.18,15.43,15.01,15.24,23391,0
+RDI.US,D,20181116,000000,15.14,15.26,14.91,15.08,46500,0
+RDI.US,D,20181119,000000,15.1,15.36,15.02,15.13,30305,0
+RDI.US,D,20181120,000000,15.1,15.25,15.05,15.23,69326,0
+RDI.US,D,20181121,000000,15.24,15.3,15.07,15.26,28200,0
+RDI.US,D,20181123,000000,15.16,15.28,15.13,15.28,7350,0
+RDI.US,D,20181126,000000,15.3,15.3,14.96,15.25,196499,0
+RDI.US,D,20181127,000000,15.13,15.27,15.13,15.25,23323,0
+RDI.US,D,20181128,000000,15.26,15.69,15.15,15.61,49343,0
+RDI.US,D,20181129,000000,15.62,15.62,15.26,15.33,26233,0
+RDI.US,D,20181130,000000,15.33,15.78,14.9174,15.27,30565,0
+RDI.US,D,20181203,000000,15.3,15.379,14.9601,15.09,19296,0
+RDI.US,D,20181204,000000,15.09,15.3,14.85,14.91,49953,0
+RDI.US,D,20181206,000000,14.85,15.24,14.85,15.19,104392,0
+RDI.US,D,20181207,000000,15.24,15.28,15.05,15.18,33539,0
+RDI.US,D,20181210,000000,15.19,15.26,15.1,15.18,45761,0
+RDI.US,D,20181211,000000,15.26,15.34,15.17,15.26,63439,0
+RDI.US,D,20181212,000000,15.36,15.41,15.2,15.32,56390,0
+RDI.US,D,20181213,000000,15.33,15.5,15.15,15.25,38164,0
+RDI.US,D,20181214,000000,15.25,15.4,15.2,15.25,77117,0
+RDI.US,D,20181217,000000,15.25,15.55,15.16,15.3,221331,0
+RDI.US,D,20181218,000000,15.26,15.37,15.11,15.25,54131,0
+RDI.US,D,20181219,000000,15.24,15.36,15.03,15.14,63323,0
+RDI.US,D,20181220,000000,15.26,15.33,14.97,15.18,51769,0
+RDI.US,D,20181221,000000,15.18,15.18,14.78,14.88,120694,0
+RDI.US,D,20181224,000000,14.86,14.8609,14.31,14.31,29007,0
+RDI.US,D,20181226,000000,14.31,15.4695,14.15,14.53,34786,0
+RDI.US,D,20181227,000000,14.43,14.82,14.42,14.59,34809,0
+RDI.US,D,20181228,000000,14.64,14.8,14.45,14.56,23156,0
+RDI.US,D,20181231,000000,14.57,14.67,14.49,14.54,70383,0
+RDI.US,D,20190102,000000,14.43,14.59,14.26,14.59,18882,0
+RDI.US,D,20190103,000000,14.58,14.58,14.27,14.36,54439,0
+RDI.US,D,20190104,000000,14.47,15.05,14.33,15.02,71548,0
+RDI.US,D,20190107,000000,15,15.28,14.84,15.01,59049,0
+RDI.US,D,20190108,000000,15.09,15.33,15.07,15.31,86638,0
+RDI.US,D,20190109,000000,15.3,15.41,15.3,15.41,23417,0
+RDI.US,D,20190110,000000,15.21,15.4,15.205,15.4,16454,0
+RDI.US,D,20190111,000000,15.35,15.55,15.26,15.52,54948,0
+RDI.US,D,20190114,000000,15.68,15.76,15.21,15.51,29020,0
+RDI.US,D,20190115,000000,15.55,15.63,15.41,15.62,19917,0
+RDI.US,D,20190116,000000,15.5,15.68,15.45,15.64,21391,0
+RDI.US,D,20190117,000000,15.61,15.69,15.47,15.59,36650,0
+RDI.US,D,20190118,000000,15.63,15.75,15.47,15.73,29429,0
+RDI.US,D,20190122,000000,15.74,15.99,15.52,15.66,31472,0
+RDI.US,D,20190123,000000,15.2987,15.97,15.2987,15.5,31332,0
+RDI.US,D,20190124,000000,15.75,15.88,15.5,15.68,39232,0
+RDI.US,D,20190125,000000,15.81,15.81,15.53,15.76,80387,0
+RDI.US,D,20190128,000000,15.63,15.75,15.5,15.7,15876,0
+RDI.US,D,20190129,000000,15.9,15.9,15.685,15.76,16474,0
+RDI.US,D,20190130,000000,15.78,15.85,15.69,15.77,20153,0
+RDI.US,D,20190131,000000,15.81,15.83,15.7293,15.8,12286,0
+RDI.US,D,20190201,000000,15.93,16.06,15.92,16.01,32946,0
+RDI.US,D,20190204,000000,16.08,16.17,15.85,16.11,26801,0
+RDI.US,D,20190205,000000,16.15,16.64,15.985,16.16,31696,0
+RDI.US,D,20190206,000000,16.15,16.22,16.15,16.21,15551,0
+RDI.US,D,20190207,000000,16.72,16.72,15.98,16.03,19240,0
+RDI.US,D,20190208,000000,16.09,16.21,15.99,16.15,19106,0
+RDI.US,D,20190211,000000,16.17,16.1887,15.99,16.1,16260,0
+RDI.US,D,20190212,000000,16.19,16.19,15.98,16.06,11913,0
+RDI.US,D,20190213,000000,16.1,16.28,16.05,16.27,19170,0
+RDI.US,D,20190214,000000,16.25,16.25,16.07,16.2,44894,0
+RDI.US,D,20190215,000000,16.23,16.35,16.12,16.28,34634,0
+RDI.US,D,20190219,000000,16.26,16.3841,16.1201,16.25,27414,0
+RDI.US,D,20190220,000000,16.1637,16.42,16.08,16.13,19429,0
+RDI.US,D,20190221,000000,16,16.39,16,16.05,18439,0
+RDI.US,D,20190222,000000,16.12,16.24,15.995,16.23,14016,0
+RDI.US,D,20190225,000000,16.13,16.345,15.98,15.98,31713,0
+RDI.US,D,20190226,000000,16,16.3,16,16.12,22316,0
+RDI.US,D,20190227,000000,16.14,16.14,16,16.12,6467,0
+RDI.US,D,20190228,000000,16.01,16.19,15.99,16.11,18016,0
+RDI.US,D,20190301,000000,16.11,16.304,15.98,16.19,19436,0
+RDI.US,D,20190304,000000,16.14,16.545,16.015,16.21,17945,0
+RDI.US,D,20190305,000000,16.02,16.26,16.02,16.21,6088,0
+RDI.US,D,20190306,000000,16.21,16.21,16.04,16.07,14621,0
+RDI.US,D,20190307,000000,16.02,16.26,15.99,16.02,18745,0
+RDI.US,D,20190308,000000,16.02,16.29,15.8925,16.17,28451,0
+RDI.US,D,20190311,000000,16.14,16.46,16.14,16.33,27496,0
+RDI.US,D,20190312,000000,16.4,16.4,16.15,16.15,16473,0
+RDI.US,D,20190313,000000,16.16,16.18,16.04,16.08,18320,0
+RDI.US,D,20190314,000000,16.02,16.3,15.98,16.17,31498,0
+RDI.US,D,20190315,000000,16.18,16.22,16.07,16.15,75883,0
+RDI.US,D,20190318,000000,16.21,16.36,15.62,15.73,381551,0
+RDI.US,D,20190319,000000,15.75,16.23,15.75,16.1,22097,0
+RDI.US,D,20190320,000000,16.23,16.24,15.9763,16.1,27653,0
+RDI.US,D,20190321,000000,15.93,16.2,15.84,15.88,36564,0
+RDI.US,D,20190322,000000,15.89,15.89,15.53,15.53,24406,0
+RDI.US,D,20190325,000000,15.53,15.88,15.42,15.87,15566,0
+RDI.US,D,20190326,000000,15.93,16.16,15.86,16.06,11563,0
+RDI.US,D,20190327,000000,16.17,16.17,15.96,16.16,14939,0
+RDI.US,D,20190328,000000,15.97,16.14,15.86,15.97,22115,0
+RDI.US,D,20190329,000000,15.95,16.12,15.9,15.96,21952,0
+RDI.US,D,20190401,000000,16.15,16.15,15.96,16.06,17994,0
+RDI.US,D,20190402,000000,16.06,16.145,15.92,16.13,17540,0
+RDI.US,D,20190403,000000,16.23,16.25,16.15,16.24,18916,0
+RDI.US,D,20190404,000000,16.29,16.34,16.15,16.27,14060,0
+RDI.US,D,20190405,000000,16.27,16.35,15.89,15.9,48917,0
+RDI.US,D,20190408,000000,15.89,16.09,15.76,16.02,26994,0
+RDI.US,D,20190409,000000,16.07,16.15,15.94,16.07,38835,0
+RDI.US,D,20190410,000000,16.15,16.15,16,16.08,11887,0
+RDI.US,D,20190411,000000,16.15,16.15,16.0233,16.08,5417,0
+RDI.US,D,20190412,000000,16.07,16.1,15.9475,15.99,26121,0
+RDI.US,D,20190415,000000,15.91,16.065,15.74,15.93,98360,0
+RDI.US,D,20190416,000000,15.98,15.99,15.76,15.86,12361,0
+RDI.US,D,20190417,000000,15.88,15.91,15.68,15.83,11611,0
+RDI.US,D,20190418,000000,15.77,15.86,15.64,15.8,22194,0
+RDI.US,D,20190422,000000,15.75,15.75,15.21,15.23,23029,0
+RDI.US,D,20190423,000000,15.42,15.57,15.3527,15.4,35130,0
+RDI.US,D,20190424,000000,15.38,15.49,15.38,15.4,15885,0
+RDI.US,D,20190425,000000,15.33,15.37,15.17,15.34,15953,0
+RDI.US,D,20190426,000000,15.32,15.35,15.25,15.33,7386,0
+RDI.US,D,20190429,000000,15.37,15.425,15.33,15.4,17894,0
+RDI.US,D,20190430,000000,15.33,15.34,15.17,15.26,27448,0
+RDI.US,D,20190501,000000,15.24,15.2748,15.16,15.18,18922,0
+RDI.US,D,20190502,000000,15.23,15.325,14.93,15.06,19958,0
+RDI.US,D,20190503,000000,15.02,15.3,15.02,15.28,24117,0
+RDI.US,D,20190506,000000,15.07,15.35,15.07,15.32,15511,0
+RDI.US,D,20190507,000000,15.12,15.31,14.96,14.97,19468,0
+RDI.US,D,20190508,000000,15.07,15.21,14.92,14.92,20412,0
+RDI.US,D,20190509,000000,14.89,15,14.87,14.93,9597,0
+RDI.US,D,20190510,000000,14.9,14.92,14.43,14.65,126966,0
+RDI.US,D,20190513,000000,14.92,14.92,14.33,14.33,28554,0
+RDI.US,D,20190514,000000,14.33,14.43,14.26,14.42,29269,0
+RDI.US,D,20190515,000000,14.32,14.73,14.28,14.55,33281,0
+RDI.US,D,20190516,000000,14.5,14.545,14.35,14.39,18875,0
+RDI.US,D,20190517,000000,14.32,14.34,14.01,14.02,41668,0
+RDI.US,D,20190520,000000,14.3,14.3,13.833,13.88,15794,0
+RDI.US,D,20190521,000000,13.95,13.999,13.81,13.85,21545,0
+RDI.US,D,20190522,000000,13.86,13.89,13.66,13.84,37905,0
+RDI.US,D,20190523,000000,13.7,13.93,13.59,13.6,21540,0
+RDI.US,D,20190524,000000,13.5776,13.64,13.48,13.63,28361,0
+RDI.US,D,20190528,000000,13.6,13.765,13.52,13.52,36805,0
+RDI.US,D,20190529,000000,13.3,13.48,12.98,12.98,77823,0
+RDI.US,D,20190530,000000,13.02,13.27,12.95,13.21,97281,0
+RDI.US,D,20190531,000000,13.1,13.25,12.93,13.19,31567,0
+RDI.US,D,20190603,000000,13.44,13.44,12.82,12.88,39465,0
+RDI.US,D,20190604,000000,12.945,13,12.75,12.81,30399,0
+RDI.US,D,20190605,000000,12.8,13.13,12.8,13.02,44888,0
+RDI.US,D,20190606,000000,13.01,13.13,13,13.06,25268,0
+RDI.US,D,20190607,000000,13.14,13.22,13.05,13.13,41011,0
+RDI.US,D,20190610,000000,13.16,13.54,13.12,13.15,32700,0
+RDI.US,D,20190611,000000,13.15,13.6133,13.15,13.26,56187,0
+RDI.US,D,20190612,000000,13.32,13.35,13.14,13.17,20122,0
+RDI.US,D,20190613,000000,13.15,13.7,13.15,13.37,28946,0
+RDI.US,D,20190614,000000,13.62,13.75,13.4,13.49,26559,0
+RDI.US,D,20190617,000000,13.4,13.565,13.255,13.32,54224,0
+RDI.US,D,20190618,000000,13.4,13.51,13.28,13.35,21447,0
+RDI.US,D,20190619,000000,13.35,13.47,13.285,13.35,13359,0
+RDI.US,D,20190620,000000,13.4147,13.61,13.27,13.28,19618,0
+RDI.US,D,20190621,000000,13.21,13.22,13,13.02,46083,0
+RDI.US,D,20190624,000000,12.99,13.05,12.99,13,40355,0
+RDI.US,D,20190625,000000,13,13,12.7,12.75,36997,0
+RDI.US,D,20190626,000000,13.02,13.28,12.555,12.78,51640,0
+RDI.US,D,20190627,000000,12.8,12.8,12.67,12.8,40125,0
+RDI.US,D,20190628,000000,12.76,13.08,12.76,12.98,103593,0
+RDI.US,D,20190701,000000,13.03,13.17,13,13.17,31692,0
+RDI.US,D,20190702,000000,13.09,13.18,12.99,13.01,25348,0
+RDI.US,D,20190703,000000,12.79,13.31,12.79,13.31,28302,0
+RDI.US,D,20190705,000000,13.19,13.32,13.19,13.27,18391,0
+RDI.US,D,20190708,000000,12.97,13.24,12.97,13.05,34088,0
+RDI.US,D,20190709,000000,12.92,13.22,12.92,13.09,19092,0
+RDI.US,D,20190710,000000,13.1,13.1,12.84,12.87,17549,0
+RDI.US,D,20190711,000000,12.82,12.85,12.77,12.8,25002,0
+RDI.US,D,20190712,000000,12.76,13.01,12.6968,12.91,20132,0
+RDI.US,D,20190715,000000,12.9,12.9,12.64,12.74,16697,0
+RDI.US,D,20190716,000000,12.8045,12.8432,12.65,12.68,17311,0
+RDI.US,D,20190717,000000,12.64,13.17,12.64,12.76,79527,0
+RDI.US,D,20190718,000000,12.71,13.07,12.7,12.99,85441,0
+RDI.US,D,20190719,000000,12.91,13.13,12.9,13.01,47539,0
+RDI.US,D,20190722,000000,13,13.115,12.87,12.95,68125,0
+RDI.US,D,20190723,000000,12.88,13.1,12.6125,12.99,25206,0
+RDI.US,D,20190724,000000,12.9,13.18,12.9,13.09,22565,0
+RDI.US,D,20190725,000000,12.93,13.0886,12.82,12.93,18946,0
+RDI.US,D,20190726,000000,12.86,13.2877,12.86,13.2,31959,0
+RDI.US,D,20190729,000000,13.185,13.24,13.02,13.18,22031,0
+RDI.US,D,20190730,000000,13.1,13.155,12.97,13.07,66988,0
+RDI.US,D,20190731,000000,13.01,13.24,13,13.05,37785,0
+RDI.US,D,20190801,000000,13.03,13.31,12.76,12.76,38621,0
+RDI.US,D,20190802,000000,12.66,12.8,12.56,12.58,18783,0
+RDI.US,D,20190805,000000,12.54,12.68,12.28,12.41,41872,0
+RDI.US,D,20190806,000000,12.21,12.42,12.2005,12.21,31822,0
+RDI.US,D,20190807,000000,12.06,12.14,11.98,12.06,26638,0
+RDI.US,D,20190808,000000,12.16,12.4,12.0971,12.25,40789,0
+RDI.US,D,20190809,000000,12.28,12.28,11.72,11.77,51027,0
+RDI.US,D,20190812,000000,11.765,12.035,11.5,11.77,51290,0
+RDI.US,D,20190813,000000,12.023,12.023,11.63,11.8,32216,0
+RDI.US,D,20190814,000000,11.64,11.76,11.6,11.65,30795,0
+RDI.US,D,20190815,000000,11.66,11.92,11.57,11.87,55542,0
+RDI.US,D,20190816,000000,11.88,12.01,11.75,11.75,76758,0
+RDI.US,D,20190819,000000,11.75,12.18,11.75,12.17,30153,0
+RDI.US,D,20190820,000000,12.01,12.38,12.01,12.23,33213,0
+RDI.US,D,20190821,000000,12.21,12.3115,12.1,12.11,39505,0
+RDI.US,D,20190822,000000,12.15,12.27,12.1,12.2,37032,0
+RDI.US,D,20190823,000000,12.18,12.18,12.025,12.1,65465,0
+RDI.US,D,20190826,000000,12.21,12.68,12.16,12.3,64634,0
+RDI.US,D,20190827,000000,12.28,12.41,11.78,12.01,67703,0
+RDI.US,D,20190828,000000,12.06,12.235,12,12.17,28160,0
+RDI.US,D,20190829,000000,12.24,12.44,12.2,12.31,25967,0
+RDI.US,D,20190830,000000,12.41,12.435,12.305,12.4,29368,0
+RDI.US,D,20190903,000000,12.43,12.71,12.2495,12.34,46341,0
+RDI.US,D,20190904,000000,12.47,12.63,12.2,12.27,34967,0
+RDI.US,D,20190905,000000,12.44,12.87,12.44,12.73,49884,0
+RDI.US,D,20190906,000000,12.81,12.81,12.57,12.58,30792,0
+RDI.US,D,20190909,000000,12.55,12.87,12.55,12.76,38482,0
+RDI.US,D,20190910,000000,12.43,13.27,12.43,13.14,74814,0
+RDI.US,D,20190911,000000,13.24,13.43,13.2,13.43,29495,0
+RDI.US,D,20190912,000000,13.51,13.6,13.35,13.47,39291,0
+RDI.US,D,20190913,000000,13.55,13.69,13.37,13.56,32187,0
+RDI.US,D,20190916,000000,13.51,13.67,13.27,13.41,16543,0
+RDI.US,D,20190917,000000,13.4,13.4,13.1,13.2,24842,0
+RDI.US,D,20190918,000000,13.28,13.56,12.82,12.83,21566,0
+RDI.US,D,20190919,000000,12.92,12.94,12.26,12.65,27508,0
+RDI.US,D,20190920,000000,12.63,13.13,12.58,12.9,97434,0
+RDI.US,D,20190923,000000,13.09,13.09,12.49,12.72,34185,0
+RDI.US,D,20190924,000000,13.13,13.13,12.27,12.3,22932,0
+RDI.US,D,20190925,000000,12.39,12.54,12.11,12.42,14898,0
+RDI.US,D,20190926,000000,12.11,12.23,12.05,12.15,15129,0
+RDI.US,D,20190927,000000,12.22,12.35,12.15,12.25,16965,0
+RDI.US,D,20190930,000000,12.17,12.375,11.95,11.96,21492,0
+RDI.US,D,20191001,000000,12.08,12.36,11.75,11.78,42198,0
+RDI.US,D,20191002,000000,11.75,12.04,11.75,11.98,20545,0
+RDI.US,D,20191003,000000,11.88,12.2,11.68,11.79,70054,0
+RDI.US,D,20191004,000000,11.72,11.85,11.65,11.69,19029,0
+RDI.US,D,20191007,000000,11.6,11.94,11.51,11.91,24028,0
+RDI.US,D,20191008,000000,11.9,12.02,11.68,11.79,39876,0
+RDI.US,D,20191009,000000,11.78,11.84,11.6,11.64,17288,0
+RDI.US,D,20191010,000000,11.71,11.71,11.53,11.56,19570,0
+RDI.US,D,20191011,000000,11.6,11.875,11.48,11.66,38482,0
+RDI.US,D,20191014,000000,11.53,11.71,11.35,11.43,28865,0
+RDI.US,D,20191015,000000,11.37,11.54,11.3001,11.38,61592,0
+RDI.US,D,20191016,000000,11.31,11.4999,11.31,11.39,31138,0
+RDI.US,D,20191017,000000,11.32,11.78,11.32,11.7,46461,0
+RDI.US,D,20191018,000000,11.56,11.82,11.55,11.72,24802,0
+RDI.US,D,20191021,000000,11.83,11.875,11.665,11.82,16298,0
+RDI.US,D,20191022,000000,11.73,11.77,11.65,11.66,18971,0
+RDI.US,D,20191023,000000,11.66,11.7725,11.65,11.73,17707,0
+RDI.US,D,20191024,000000,11.67,11.7288,11.65,11.67,15038,0
+RDI.US,D,20191025,000000,11.71,11.95,11.66,11.75,21665,0
+RDI.US,D,20191028,000000,11.88,12.0606,11.78,11.84,18187,0
+RDI.US,D,20191029,000000,11.78,12.02,11.76,12.01,17202,0
+RDI.US,D,20191030,000000,11.93,11.94,11.75,11.78,23746,0
+RDI.US,D,20191031,000000,11.64,11.78,11.34,11.37,25866,0
+RDI.US,D,20191101,000000,11.51,11.55,11.39,11.55,7134,0
+RDI.US,D,20191104,000000,11.65,11.77,11.51,11.72,17773,0
+RDI.US,D,20191105,000000,11.7682,11.85,11.71,11.71,20069,0
+RDI.US,D,20191106,000000,11.58,11.73,11.575,11.67,17955,0
+RDI.US,D,20191107,000000,11.79,11.835,11.56,11.73,17468,0
+RDI.US,D,20191108,000000,11.975,12,11.57,11.77,66701,0
+RDI.US,D,20191111,000000,11.66,11.73,11.3683,11.62,16464,0
+RDI.US,D,20191112,000000,11.68,11.68,11.37,11.47,16448,0
+RDI.US,D,20191113,000000,11.37,11.37,11,11.16,40129,0
+RDI.US,D,20191114,000000,11.23,11.49,11.02,11.3,19705,0
+RDI.US,D,20191115,000000,11.37,11.39,11.04,11.08,34655,0
+RDI.US,D,20191118,000000,10.99,11.22,10.81,11.09,82614,0
+RDI.US,D,20191119,000000,11.118,11.16,10.89,11.03,53554,0
+RDI.US,D,20191120,000000,10.96,11.07,10.85,10.88,51658,0
+RDI.US,D,20191121,000000,10.94,10.96,10.6,10.77,31305,0
+RDI.US,D,20191122,000000,10.71,11,10.63,10.8,57039,0
+RDI.US,D,20191125,000000,10.71,11.01,10.71,10.93,40548,0
+RDI.US,D,20191126,000000,10.87,10.95,10.72,10.75,54304,0
+RDI.US,D,20191127,000000,10.82,10.95,10.7,10.72,34768,0
+RDI.US,D,20191129,000000,10.71,10.77,10.68,10.73,5192,0
+RDI.US,D,20191202,000000,10.73,10.74,10.58,10.7,27757,0
+RDI.US,D,20191203,000000,10.6,10.6,10.4,10.45,39919,0
+RDI.US,D,20191204,000000,10.41,10.49,10.25,10.3,75046,0
+RDI.US,D,20191205,000000,10.31,10.31,10.1,10.11,99772,0
+RDI.US,D,20191206,000000,10.15,10.57,10.15,10.37,84186,0
+RDI.US,D,20191209,000000,10.19,10.36,9.9,10.12,96948,0
+RDI.US,D,20191210,000000,10.03,10.16,9.99,10.15,46525,0
+RDI.US,D,20191211,000000,10.16,10.43,10,10.33,129953,0
+RDI.US,D,20191212,000000,10.3,10.41,10.18,10.37,90617,0
+RDI.US,D,20191213,000000,10.35,10.35,10.18,10.24,58697,0
+RDI.US,D,20191216,000000,10.22,10.63,10.18,10.43,108738,0
+RDI.US,D,20191217,000000,10.41,10.46,10.27,10.31,56847,0
+RDI.US,D,20191218,000000,10.35,10.53,10.27,10.34,48753,0
+RDI.US,D,20191219,000000,10.18,10.4,10.18,10.38,114393,0
+RDI.US,D,20191220,000000,10.38,10.84,10.38,10.805,174017,0
+RDI.US,D,20191223,000000,10.8,10.8,10.38,10.7,143433,0
+RDI.US,D,20191224,000000,10.7,10.795,10.66,10.7,19578,0
+RDI.US,D,20191226,000000,10.69,10.805,10.69,10.77,23178,0
+RDI.US,D,20191227,000000,10.63,10.82,10.63,10.8,43970,0
+RDI.US,D,20191230,000000,10.8,11.52,10.8,11.3,79921,0
+RDI.US,D,20191231,000000,11.35,11.35,11.16,11.19,51833,0
+RDI.US,D,20200102,000000,11.2,11.2,10.67,11.04,55049,0
+RDI.US,D,20200103,000000,10.95,11.06,10.89,10.99,17567,0
+RDI.US,D,20200106,000000,10.93,11.1,10.8,11.01,25946,0
+RDI.US,D,20200107,000000,10.98,11.09,10.8499,10.88,40586,0
+RDI.US,D,20200108,000000,10.88,10.88,10.69,10.73,18954,0
+RDI.US,D,20200109,000000,10.7,11.09,10.65,11.09,46806,0
+RDI.US,D,20200110,000000,11.09,11.3648,10.94,11.35,50303,0
+RDI.US,D,20200113,000000,11.36,11.38,10.9,11.1,20776,0
+RDI.US,D,20200114,000000,11.09,11.2047,10.95,11,32311,0
+RDI.US,D,20200115,000000,10.99,11.17,10.78,10.9,21196,0
+RDI.US,D,20200116,000000,10.99,11.19,10.98,11,17998,0
+RDI.US,D,20200117,000000,11.08,11.16,10.98,11.07,25796,0
+RDI.US,D,20200121,000000,11.09,11.09,10.83,10.93,31635,0
+RDI.US,D,20200122,000000,10.86,10.86,10.53,10.61,28251,0
+RDI.US,D,20200123,000000,10.55,10.82,10.55,10.7,53403,0
+RDI.US,D,20200124,000000,10.78,10.78,10.17,10.27,79171,0
+RDI.US,D,20200127,000000,10.2,10.25,10.14,10.2,41969,0
+RDI.US,D,20200128,000000,10.23,10.32,10.05,10.31,77043,0
+RDI.US,D,20200129,000000,10.28,10.35,10.18,10.31,24463,0
+RDI.US,D,20200130,000000,10.29,10.35,10.15,10.26,35350,0
+RDI.US,D,20200131,000000,10.28,10.31,10.09,10.2,57662,0
+RDI.US,D,20200203,000000,10.23,10.42,10.2,10.38,34638,0
+RDI.US,D,20200204,000000,10.42,10.47,9.96,10.01,47712,0
+RDI.US,D,20200205,000000,10.07,10.35,10.05,10.32,29928,0
+RDI.US,D,20200206,000000,10.35,10.5,10.19,10.44,44712,0
+RDI.US,D,20200207,000000,10.37,10.37,10.08,10.11,24698,0
+RDI.US,D,20200210,000000,10.17,10.185,9.93,10.01,29372,0
+RDI.US,D,20200211,000000,10.04,10.12,9.905,10,28975,0
+RDI.US,D,20200212,000000,10.12,10.15,9.95,10.1,33051,0
+RDI.US,D,20200213,000000,10.2,10.2,9.985,10,37749,0
+RDI.US,D,20200214,000000,10.14,10.14,9.88,9.95,41577,0
+RDI.US,D,20200218,000000,9.93,10.12,9.93,10.01,21042,0
+RDI.US,D,20200219,000000,10.09,10.14,9.96,10.045,39757,0
+RDI.US,D,20200220,000000,10.01,10.07,9.75,9.88,40974,0
+RDI.US,D,20200221,000000,9.92,9.94,9.72,9.79,25611,0
+RDI.US,D,20200224,000000,9.63,9.6617,9.288,9.355,55147,0
+RDI.US,D,20200225,000000,9.185,9.185,9.02,9.12,58316,0
+RDI.US,D,20200226,000000,9.17,9.25,8.92,8.97,75526,0
+RDI.US,D,20200227,000000,8.84,9.0874,8.59,8.61,82943,0
+RDI.US,D,20200228,000000,8.4,8.64,8.28,8.33,80347,0
+RDI.US,D,20200302,000000,8.22,8.35,8.01,8.18,65535,0
+RDI.US,D,20200303,000000,8.15,8.4807,7.85,7.865,81763,0
+RDI.US,D,20200304,000000,7.96,8.14,7.89,8,110397,0
+RDI.US,D,20200305,000000,7.99,7.99,7.2042,7.3,174600,0
+RDI.US,D,20200306,000000,7.1,7.505,6.99,7,175165,0
+RDI.US,D,20200309,000000,7.4,7.4,5.85,5.91,164081,0
+RDI.US,D,20200310,000000,6,6.3,5.93,6.29,92793,0
+RDI.US,D,20200311,000000,6.12,6.2151,5.655,5.74,126048,0
+RDI.US,D,20200312,000000,5.34,5.47,4.79,5.38,125264,0
+RDI.US,D,20200313,000000,5.57,5.96,5.49,5.96,102693,0
+RDI.US,D,20200316,000000,3.4,5.85,3.4,5.61,114407,0
+RDI.US,D,20200317,000000,5.63,5.995,4.32,4.77,319389,0
+RDI.US,D,20200318,000000,4.46,4.53,4.1,4.18,121439,0
+RDI.US,D,20200319,000000,4.07,4.19,3.55,3.66,509973,0
+RDI.US,D,20200320,000000,3.69,3.75,3.3201,3.35,335411,0
+RDI.US,D,20200323,000000,3.36,3.53,3.12,3.2,218361,0
+RDI.US,D,20200324,000000,3.25,3.49,3.04,3.2,197622,0
+RDI.US,D,20200325,000000,3.29,3.89,3.21,3.72,165555,0
+RDI.US,D,20200326,000000,3.73,4.4,3.73,4.15,142741,0
+RDI.US,D,20200327,000000,4.02,4.3643,3.86,4,169312,0
+RDI.US,D,20200330,000000,3.93,4.14,3.59,4.14,78386,0
+RDI.US,D,20200331,000000,4.12,4.19,3.71,3.89,114660,0
+RDI.US,D,20200401,000000,3.825,3.825,3.43,3.48,83929,0
+RDI.US,D,20200402,000000,3.46,3.78,3.39,3.57,95008,0
+RDI.US,D,20200403,000000,3.56,3.65,3.29,3.34,89440,0
+RDI.US,D,20200406,000000,3.5,3.74,3,3.06,203403,0
+RDI.US,D,20200407,000000,3.11,3.38,3.1,3.29,140276,0
+RDI.US,D,20200408,000000,3.35,3.75,3.35,3.67,210600,0
+RDI.US,D,20200409,000000,3.75,4.18,3.63,3.99,186349,0
+RDI.US,D,20200413,000000,4.32,4.52,3.76,3.91,113675,0
+RDI.US,D,20200414,000000,4.02,4.1,3.42,3.695,182301,0
+RDI.US,D,20200415,000000,3.71,3.7475,3.46,3.68,53275,0
+RDI.US,D,20200416,000000,3.66,3.66,3.26,3.38,88255,0
+RDI.US,D,20200417,000000,3.86,4.435,3.86,4.29,252452,0
+RDI.US,D,20200420,000000,4.13,4.2,3.85,4.06,140509,0
+RDI.US,D,20200421,000000,3.94,4.06,3.71,4.02,54064,0
+RDI.US,D,20200422,000000,4.09,4.1728,3.61,3.63,98884,0
+RDI.US,D,20200423,000000,3.55,3.6449,3.4136,3.52,121937,0
+RDI.US,D,20200424,000000,3.54,3.66,3.44,3.55,90066,0
+RDI.US,D,20200427,000000,3.58,4.04,3.51,4,104885,0
+RDI.US,D,20200428,000000,4.13,4.34,3.9381,4.19,95589,0
+RDI.US,D,20200429,000000,4.32,4.89,4.26,4.66,187282,0
+RDI.US,D,20200430,000000,4.54,4.55,4.19,4.265,83528,0
+RDI.US,D,20200501,000000,4.13,4.14,3.9,4.02,66812,0
+RDI.US,D,20200504,000000,4,4.04,3.8,3.98,59114,0
+RDI.US,D,20200505,000000,3.97,3.98,3.67,3.71,83146,0
+RDI.US,D,20200506,000000,3.76,3.76,3.455,3.54,81587,0
+RDI.US,D,20200507,000000,3.61,3.6669,3.54,3.58,51461,0
+RDI.US,D,20200508,000000,3.65,3.65,3.51,3.59,112351,0
+RDI.US,D,20200511,000000,3.6,3.78,3.34,3.36,124469,0
+RDI.US,D,20200512,000000,3.44,3.445,3.31,3.31,119048,0
+RDI.US,D,20200513,000000,3.29,3.29,3.01,3.09,138107,0
+RDI.US,D,20200514,000000,3.02,3.09,2.83,3.04,202178,0
+RDI.US,D,20200515,000000,3.05,3.19,2.88,3.09,179717,0
+RDI.US,D,20200518,000000,3.4,3.465,3.09,3.33,231563,0
+RDI.US,D,20200519,000000,3.3,3.585,3.15,3.24,101559,0
+RDI.US,D,20200520,000000,3.32,3.37,3.15,3.34,107443,0
+RDI.US,D,20200521,000000,3.34,3.37,3.2121,3.27,66753,0
+RDI.US,D,20200522,000000,3.28,3.37,3.11,3.35,72740,0
+RDI.US,D,20200526,000000,3.55,3.86,3.42,3.73,136945,0
+RDI.US,D,20200527,000000,3.97,3.97,3.55,3.82,107768,0
+RDI.US,D,20200528,000000,3.89,3.95,3.7,3.83,147312,0
+RDI.US,D,20200529,000000,3.76,3.7899,3.47,3.5,112419,0
+RDI.US,D,20200601,000000,3.54,3.647,3.44,3.51,90639,0
+RDI.US,D,20200602,000000,3.51,3.79,3.5,3.77,66686,0
+RDI.US,D,20200603,000000,3.88,4.35,3.78,4.26,314392,0
+RDI.US,D,20200604,000000,4.21,4.2615,3.975,4.03,123119,0
+RDI.US,D,20200605,000000,4.21,4.64,4.141,4.53,199884,0
+RDI.US,D,20200608,000000,4.64,4.977,4.22,4.36,286839,0
+RDI.US,D,20200609,000000,4.42,4.49,3.8301,4.11,316721,0
+RDI.US,D,20200610,000000,4.13,4.32,3.9,4.1,179229,0
+RDI.US,D,20200611,000000,3.87,3.9,3.665,3.76,265552,0
+RDI.US,D,20200612,000000,3.87,4.0899,3.82,4.03,185645,0
+RDI.US,D,20200615,000000,3.87,4,3.74,3.95,191775,0
+RDI.US,D,20200616,000000,4.1,4.16,4,4.15,181039,0
+RDI.US,D,20200617,000000,4.15,4.15,3.97,4.02,178050,0
+RDI.US,D,20200618,000000,3.99,4.14,3.91,4.03,145598,0
+RDI.US,D,20200619,000000,4.06,4.1,4,4.08,190101,0
+RDI.US,D,20200622,000000,4.08,4.12,3.96,4.07,156351,0
+RDI.US,D,20200623,000000,4.11,4.11,3.87,3.96,172560,0
+RDI.US,D,20200624,000000,3.96,3.96,3.57,3.7,303652,0
+RDI.US,D,20200625,000000,3.67,3.68,3.5,3.67,254712,0
+RDI.US,D,20200626,000000,3.61,3.99,3.51,3.87,2158967,0
+RDI.US,D,20200629,000000,3.89,4.39,3.89,4.36,330844,0
+RDI.US,D,20200630,000000,4.33,4.37,4.2,4.25,211720,0
+RDI.US,D,20200701,000000,4.27,4.41,4.15,4.31,116116,0
+RDI.US,D,20200702,000000,4.4,4.45,4.31,4.41,79338,0
+RDI.US,D,20200706,000000,4.5,4.5,4.39,4.47,144398,0
+RDI.US,D,20200707,000000,4.46,4.49,4.32,4.47,98011,0
+RDI.US,D,20200708,000000,4.45,4.52,4.3,4.41,104820,0
+RDI.US,D,20200709,000000,4.42,4.47,4.23,4.36,84411,0
+RDI.US,D,20200710,000000,4.35,4.47,4.29,4.31,95979,0
+RDI.US,D,20200713,000000,4.34,4.49,4.24,4.25,72770,0
+RDI.US,D,20200714,000000,4.25,4.27,4.11,4.14,85558,0
+RDI.US,D,20200715,000000,4.22,4.57,4.17,4.55,72107,0
+RDI.US,D,20200716,000000,4.51,4.8,4.301,4.78,64925,0
+RDI.US,D,20200717,000000,4.83,4.88,4.66,4.87,93697,0
+RDI.US,D,20200720,000000,4.76,4.88,4.73,4.8,46872,0
+RDI.US,D,20200721,000000,4.84,4.9,4.65,4.66,91005,0
+RDI.US,D,20200722,000000,4.61,4.9,4.55,4.74,65282,0
+RDI.US,D,20200723,000000,4.77,4.83,4.61,4.65,37952,0
+RDI.US,D,20200724,000000,4.64,4.64,4.52,4.57,35406,0
+RDI.US,D,20200727,000000,4.55,4.5617,4.35,4.36,45310,0
+RDI.US,D,20200728,000000,4.36,4.49,4.29,4.47,41063,0
+RDI.US,D,20200729,000000,4.47,4.695,4.47,4.56,23607,0
+RDI.US,D,20200730,000000,4.56,4.72,4.51,4.53,19762,0
+RDI.US,D,20200731,000000,4.49,4.49,4.31,4.36,29133,0
+RDI.US,D,20200803,000000,4.32,4.46,4.3,4.36,20122,0
+RDI.US,D,20200804,000000,4.38,4.5804,4.37,4.5,25893,0
+RDI.US,D,20200805,000000,4.47,4.51,4.22,4.26,45149,0
+RDI.US,D,20200806,000000,4.23,4.4533,4.23,4.28,17589,0
+RDI.US,D,20200807,000000,4.33,5.05,4.27,4.45,313939,0
+RDI.US,D,20200810,000000,4.3,4.3,3.8501,3.88,80708,0
+RDI.US,D,20200811,000000,3.98,4.045,3.72,3.79,88532,0
+RDI.US,D,20200812,000000,3.85,3.85,3.56,3.66,78134,0
+RDI.US,D,20200813,000000,3.62,3.88,3.62,3.7,34971,0
+RDI.US,D,20200814,000000,3.63,3.74,3.61,3.65,48438,0
+RDI.US,D,20200817,000000,3.68,3.76,3.52,3.55,49887,0
+RDI.US,D,20200818,000000,3.52,3.56,3.49,3.51,43923,0
+RDI.US,D,20200819,000000,3.52,3.7,3.49,3.68,43079,0
+RDI.US,D,20200820,000000,3.6699,3.78,3.6,3.64,39194,0
+RDI.US,D,20200821,000000,3.66,3.75,3.6,3.75,42692,0
+RDI.US,D,20200824,000000,3.74,3.95,3.68,3.82,82476,0
+RDI.US,D,20200825,000000,3.83,3.89,3.755,3.89,23366,0
+RDI.US,D,20200826,000000,3.8601,3.92,3.7575,3.88,26525,0
+RDI.US,D,20200827,000000,3.87,4.6099,3.87,4.3,961835,0
+RDI.US,D,20200828,000000,4.25,4.29,3.93,4.29,78822,0
+RDI.US,D,20200831,000000,4.35,4.35,4.09,4.1,46793,0
+RDI.US,D,20200901,000000,4.1,4.14,4.02,4.08,40578,0
+RDI.US,D,20200902,000000,4.1,4.27,4.06,4.26,39845,0
+RDI.US,D,20200903,000000,4.31,4.39,4.03,4.15,39218,0
+RDI.US,D,20200904,000000,4.227,4.227,3.96,4.19,35815,0
+RDI.US,D,20200908,000000,4.19,4.1934,4.07,4.1,21396,0
+RDI.US,D,20200909,000000,4.08,4.1,3.995,4,26487,0
+RDI.US,D,20200910,000000,4.04,4.24,3.91,4,23969,0
+RDI.US,D,20200911,000000,4.01,4.01,3.8,3.82,47287,0
+RDI.US,D,20200914,000000,3.905,3.99,3.85,3.89,45660,0
+RDI.US,D,20200915,000000,3.97,3.97,3.61,3.68,46969,0
+RDI.US,D,20200916,000000,3.68,3.9799,3.63,3.63,53356,0
+RDI.US,D,20200917,000000,3.62,3.75,3.57,3.6,37501,0
+RDI.US,D,20200918,000000,3.68,3.755,3.56,3.65,54085,0
+RDI.US,D,20200921,000000,3.59,3.69,3.39,3.45,57872,0
+RDI.US,D,20200922,000000,3.37,3.54,3.24,3.26,76011,0
+RDI.US,D,20200923,000000,3.29,3.375,3.02,3.13,52372,0
+RDI.US,D,20200924,000000,3.11,3.93,3.05,3.85,390288,0
+RDI.US,D,20200925,000000,3.66,3.76,3.43,3.53,100877,0
+RDI.US,D,20200928,000000,3.68,3.6999,3.26,3.37,183628,0
+RDI.US,D,20200929,000000,3.32,3.32,3.08,3.2,144157,0
+RDI.US,D,20200930,000000,3.2,3.31,3.13,3.22,60314,0
+RDI.US,D,20201001,000000,3.24,3.295,3.22,3.26,23970,0
+RDI.US,D,20201002,000000,3.19,3.23,3.06,3.14,41509,0
+RDI.US,D,20201005,000000,3.15,3.15,3.01,3.03,72733,0
+RDI.US,D,20201006,000000,3.08,3.13,3.04,3.05,31218,0
+RDI.US,D,20201007,000000,3.05,3.075,3.01,3.04,80248,0
+RDI.US,D,20201008,000000,3.12,3.16,3.07,3.16,34964,0
+RDI.US,D,20201009,000000,3.0725,3.28,3,3.05,37086,0
+RDI.US,D,20201012,000000,3.04,3.11,3,3.04,36606,0
+RDI.US,D,20201013,000000,3,3.025,2.83,2.95,148241,0
+RDI.US,D,20201014,000000,2.9,2.99,2.73,2.77,131747,0
+RDI.US,D,20201015,000000,2.82,2.82,2.64,2.7,73005,0
+RDI.US,D,20201016,000000,2.705,2.77,2.64,2.69,70854,0
+RDI.US,D,20201019,000000,2.74,2.815,2.645,2.67,98978,0
+RDI.US,D,20201020,000000,2.67,2.75,2.51,2.57,97520,0
+RDI.US,D,20201021,000000,2.56,2.65,2.53,2.56,40086,0
+RDI.US,D,20201022,000000,2.55,2.7,2.52,2.56,79613,0
+RDI.US,D,20201023,000000,2.6065,2.66,2.57,2.62,35631,0
+RDI.US,D,20201026,000000,2.57,2.5761,2.47,2.53,34573,0
+RDI.US,D,20201027,000000,2.6,2.6,2.4,2.42,67800,0
+RDI.US,D,20201028,000000,2.38,2.4388,2.3,2.31,68811,0
+RDI.US,D,20201029,000000,2.39,2.48,2.32,2.34,68844,0
+RDI.US,D,20201030,000000,2.36,2.4139,2.3,2.34,19890,0
+RDI.US,D,20201102,000000,2.34,2.43,2.313,2.42,37184,0
+RDI.US,D,20201103,000000,2.46,2.51,2.35,2.41,74307,0
+RDI.US,D,20201104,000000,2.41,2.46,2.215,2.27,115254,0
+RDI.US,D,20201105,000000,2.26,2.37,2.23,2.28,107545,0
+RDI.US,D,20201106,000000,2.29,2.32,2.26,2.31,62542,0
+RDI.US,D,20201109,000000,2.89,3.28,2.8,3.16,632507,0
+RDI.US,D,20201110,000000,3.17,3.71,3.14,3.68,122489,0
+RDI.US,D,20201111,000000,3.69,3.69,3.2301,3.28,61699,0
+RDI.US,D,20201112,000000,3.22,3.23,3.2,3.22,26182,0
+RDI.US,D,20201113,000000,3.21,3.36,3.07,3.27,79921,0
+RDI.US,D,20201116,000000,3.57,3.691,3.43,3.45,39446,0
+RDI.US,D,20201117,000000,3.45,3.593,3.413,3.42,24993,0
+RDI.US,D,20201118,000000,3.42,3.64,3.42,3.52,72221,0
+RDI.US,D,20201119,000000,3.61,3.61,3.41,3.47,46773,0
+RDI.US,D,20201120,000000,3.4712,3.5126,3.335,3.34,30244,0
+RDI.US,D,20201123,000000,3.43,3.64,3.39,3.59,58921,0
+RDI.US,D,20201124,000000,3.65,3.8,3.65,3.77,126992,0
+RDI.US,D,20201125,000000,3.8,3.97,3.8,3.91,135039,0
+RDI.US,D,20201127,000000,3.95,4,3.76,3.8,160070,0
+RDI.US,D,20201130,000000,3.8,3.8,3.43,3.5,193890,0
+RDI.US,D,20201201,000000,3.59,3.64,3.36,3.53,174182,0
+RDI.US,D,20201202,000000,3.49,3.71,3.49,3.64,47527,0
+RDI.US,D,20201203,000000,3.7,3.84,3.55,3.58,134351,0
+RDI.US,D,20201204,000000,3.55,3.85,3.54,3.69,68886,0
+RDI.US,D,20201207,000000,3.74,3.76,3.63,3.75,76077,0
+RDI.US,D,20201208,000000,3.69,3.97,3.6432,3.94,105468,0
+RDI.US,D,20201209,000000,3.95,4.16,3.9435,4.14,135537,0
+RDI.US,D,20201210,000000,4.15,4.2,4.0896,4.2,109643,0
+RDI.US,D,20201211,000000,4.16,4.36,4.03,4.35,248489,0
+RDI.US,D,20201214,000000,4.39,4.63,4.26,4.44,106446,0
+RDI.US,D,20201215,000000,4.48,4.64,4.2776,4.63,83910,0
+RDI.US,D,20201216,000000,4.64,4.75,4.5001,4.73,103673,0
+RDI.US,D,20201217,000000,4.75,4.83,4.71,4.82,109510,0
+RDI.US,D,20201218,000000,4.87,4.924,4.7755,4.87,200834,0
+RDI.US,D,20201221,000000,4.84,4.92,4.69,4.92,224984,0
+RDI.US,D,20201222,000000,4.92,4.96,4.81,4.88,41237,0
+RDI.US,D,20201223,000000,5,5.51,4.98,5.19,133677,0
+RDI.US,D,20201224,000000,5.075,5.2188,4.95,4.98,23798,0
+RDI.US,D,20201228,000000,5,5.2,4.9311,5.03,46295,0
+RDI.US,D,20201229,000000,5.05,5.13,4.96,5.11,50790,0
+RDI.US,D,20201230,000000,5.17,5.21,4.9201,5.16,92881,0
+RDI.US,D,20201231,000000,5.12,5.14,4.97,5.02,96470,0
+RDI.US,D,20210104,000000,5.03,5.08,4.72,4.97,66826,0
+RDI.US,D,20210105,000000,4.985,5.26,4.971,5.1,34142,0
+RDI.US,D,20210106,000000,5.15,5.6578,5.15,5.46,152407,0
+RDI.US,D,20210107,000000,5.53,5.79,5.44,5.76,79516,0
+RDI.US,D,20210108,000000,5.6459,6.45,5.54,6.4,165793,0
+RDI.US,D,20210111,000000,6.25,6.72,6.1255,6.39,168956,0
+RDI.US,D,20210112,000000,6.39,6.84,6.3001,6.71,77677,0
+RDI.US,D,20210113,000000,6.65,6.775,6.63,6.64,80262,0
+RDI.US,D,20210114,000000,6.65,6.91,6.5,6.88,144317,0
+RDI.US,D,20210115,000000,6.78,7.1,6.66,7.06,106732,0
+RDI.US,D,20210119,000000,6.93,7.61,6.7,7.57,240713,0
+RDI.US,D,20210120,000000,7.62,7.64,7.0126,7.48,168155,0
+RDI.US,D,20210121,000000,7.4092,7.48,7.22,7.4,117741,0
+RDI.US,D,20210122,000000,7.215,7.58,7.1111,7.52,104702,0
+RDI.US,D,20210125,000000,7.44,7.64,7.3,7.58,87295,0
+RDI.US,D,20210126,000000,7.57,7.62,7.1,7.32,87071,0
+RDI.US,D,20210127,000000,6.97,7.19,6.84,6.9,150272,0
+RDI.US,D,20210128,000000,6.96,6.96,6.15,6.15,153094,0
+RDI.US,D,20210129,000000,6.36,6.36,5.64,5.65,186404,0
+RDI.US,D,20210201,000000,5.83,5.8499,5.42,5.59,176306,0
+RDI.US,D,20210202,000000,5.64,5.83,5.375,5.65,77488,0
+RDI.US,D,20210203,000000,5.69,6.41,5.69,6.29,68952,0
+RDI.US,D,20210204,000000,6.33,6.68,6.29,6.6,36485,0
+RDI.US,D,20210205,000000,6.62,6.62,6.18,6.24,34425,0
+RDI.US,D,20210208,000000,6.26,6.7296,6.1,6.69,64631,0
+RDI.US,D,20210209,000000,6.69,6.69,6.23,6.37,72998,0
+RDI.US,D,20210210,000000,6.41,6.67,6.35,6.58,50618,0
+RDI.US,D,20210211,000000,6.36,6.72,6.16,6.51,45299,0
+RDI.US,D,20210212,000000,6.58,6.66,6.44,6.59,32354,0
+RDI.US,D,20210216,000000,6.35,6.73,6.32,6.5,75157,0
+RDI.US,D,20210217,000000,6.465,6.67,6.24,6.62,27071,0
+RDI.US,D,20210218,000000,6.36,6.75,6.36,6.64,32525,0
+RDI.US,D,20210219,000000,6.65,6.8,6.6,6.74,34013,0
+RDI.US,D,20210222,000000,6.62,7.25,6.62,7.17,99036,0
+RDI.US,D,20210223,000000,7.01,7.24,6.57,7.23,45447,0
+RDI.US,D,20210224,000000,7.14,7.5,7.14,7.41,60284,0
+RDI.US,D,20210225,000000,7.5,7.5,7.21,7.32,34283,0
+RDI.US,D,20210226,000000,7.497,7.5,7.2,7.32,29319,0
+RDI.US,D,20210301,000000,7.48,7.5,7.23,7.36,32449,0
+RDI.US,D,20210302,000000,7.44,7.44,7.1,7.12,25633,0
+RDI.US,D,20210303,000000,7.27,7.4,7.06,7.24,26771,0
+RDI.US,D,20210304,000000,7.2,7.26,6.62,7.02,77888,0
+RDI.US,D,20210305,000000,7.05,7.2,6.66,6.9,180054,0
+RDI.US,D,20210308,000000,7.01,7.23,6.83,7,149588,0
+RDI.US,D,20210309,000000,7.06,7.17,6.9,7.06,157862,0
+RDI.US,D,20210310,000000,7.15,7.4552,7.15,7.32,31294,0
+RDI.US,D,20210311,000000,7.33,7.58,7.33,7.55,59186,0
+RDI.US,D,20210312,000000,7.56,7.56,6.89,7.1,114889,0
+RDI.US,D,20210315,000000,7.2,7.25,7,7.2,38986,0
+RDI.US,D,20210316,000000,7.2,7.23,6.8,6.93,62249,0
+RDI.US,D,20210317,000000,6.99,6.99,6.71,6.87,51834,0
+RDI.US,D,20210318,000000,6.93,7.21,6.865,7.11,39173,0
+RDI.US,D,20210319,000000,7.14,7.25,6.91,7.19,103162,0
+RDI.US,D,20210322,000000,7.2,7.23,6.6701,6.87,34446,0
+RDI.US,D,20210323,000000,6.88,6.88,6.39,6.44,76327,0
+RDI.US,D,20210324,000000,6.46,6.73,6.06,6.1,145030,0
+RDI.US,D,20210325,000000,6.365,6.365,5.85,6,44214,0
+RDI.US,D,20210326,000000,6.37,6.37,5.81,5.93,65658,0
+RDI.US,D,20210329,000000,5.83,5.98,5.62,5.75,55699,0
+RDI.US,D,20210330,000000,6.11,6.11,5.5,5.77,46142,0
+RDI.US,D,20210331,000000,5.77,5.99,5.41,5.55,178152,0
+RDI.US,D,20210401,000000,5.6,6.48,5.6,6.25,170601,0
+RDI.US,D,20210405,000000,6.44,6.72,6.16,6.7,80500,0
+RDI.US,D,20210406,000000,6.7,6.75,6.35,6.58,50740,0
+RDI.US,D,20210407,000000,6.65,6.65,6.345,6.44,38675,0
+RDI.US,D,20210408,000000,6.39,6.78,6.37,6.58,53202,0
+RDI.US,D,20210409,000000,6.4747,6.565,6.38,6.47,37518,0
+RDI.US,D,20210412,000000,6.6,6.6,6.34,6.5,34990,0
+RDI.US,D,20210413,000000,6.43,6.52,6.24,6.4,49949,0
+RDI.US,D,20210414,000000,6.52,6.52,6.3,6.43,34020,0
+RDI.US,D,20210415,000000,6.54,6.62,6.39,6.41,16277,0
+RDI.US,D,20210416,000000,6.36,6.67,6.355,6.43,27930,0
+RDI.US,D,20210419,000000,6.31,6.4,6.06,6.09,42425,0
+RDI.US,D,20210420,000000,6.06,6.11,5.82,5.97,32977,0
+RDI.US,D,20210421,000000,5.92,6.18,5.9134,6.14,33160,0
+RDI.US,D,20210422,000000,6.2,6.4707,5.88,6.01,43421,0
+RDI.US,D,20210423,000000,6.05,6.13,5.98,6.08,24815,0
+RDI.US,D,20210426,000000,6.09,6.53,5.99,6,16741,0
+RDI.US,D,20210427,000000,6.17,6.17,5.96,6.05,16458,0
+RDI.US,D,20210428,000000,5.99,6.04,5.9,6.02,21692,0
+RDI.US,D,20210429,000000,6.06,6.127,5.92,6.08,18264,0
+RDI.US,D,20210430,000000,5.97,6.02,5.86,5.98,25225,0
+RDI.US,D,20210503,000000,6.07,6.07,5.9,6.05,17040,0
+RDI.US,D,20210504,000000,6.1,6.11,5.92,5.99,26700,0
+RDI.US,D,20210505,000000,6,6,5.805,5.87,23006,0
+RDI.US,D,20210506,000000,5.91,5.91,5.68,5.745,39123,0
+RDI.US,D,20210507,000000,5.8,6.06,5.72,6.05,34549,0
+RDI.US,D,20210510,000000,6.09,6.09,5.705,5.76,36941,0
+RDI.US,D,20210511,000000,5.7,5.8266,5.7,5.71,19737,0
+RDI.US,D,20210512,000000,5.71,5.92,5.71,5.79,21128,0
+RDI.US,D,20210513,000000,5.76,6,5.74,5.91,15884,0
+RDI.US,D,20210514,000000,5.91,6,5.87,5.93,8635,0
+RDI.US,D,20210517,000000,6,6.2121,5.945,6.01,44014,0
+RDI.US,D,20210518,000000,6.1,6.4306,6.0513,6.12,26554,0
+RDI.US,D,20210519,000000,6.1,6.22,5.97,6.21,15747,0
+RDI.US,D,20210520,000000,6.1905,6.25,6.11,6.25,46170,0
+RDI.US,D,20210521,000000,6.195,6.2,6.03,6.09,16937,0
+RDI.US,D,20210524,000000,5.77,6.06,5.77,6.05,31285,0
+RDI.US,D,20210525,000000,6.1,6.34,6.03,6.24,59649,0
+RDI.US,D,20210526,000000,6.21,6.28,6.07,6.18,27271,0
+RDI.US,D,20210527,000000,6.12,6.61,6.12,6.36,130029,0
+RDI.US,D,20210528,000000,6.43,6.77,6.4201,6.56,96244,0
+RDI.US,D,20210601,000000,6.65,6.65,6.3101,6.56,51745,0
+RDI.US,D,20210602,000000,6.63,6.95,6.55,6.95,214734,0
+RDI.US,D,20210603,000000,6.94,6.95,6.71,6.88,77804,0
+RDI.US,D,20210604,000000,6.88,6.88,6.55,6.6,41582,0
+RDI.US,D,20210607,000000,6.56,6.6499,6.38,6.39,30715,0
+RDI.US,D,20210608,000000,6.48,6.6711,6.34,6.37,62765,0
+RDI.US,D,20210609,000000,6.2501,6.4,6.21,6.34,45323,0
+RDI.US,D,20210610,000000,6.24,6.29,6.14,6.21,34284,0
+RDI.US,D,20210611,000000,6.18,6.35,6.18,6.3,36304,0
+RDI.US,D,20210614,000000,6.29,6.57,6.29,6.34,23849,0
+RDI.US,D,20210615,000000,6.39,6.7,6.34,6.59,126458,0
+RDI.US,D,20210616,000000,6.63,6.64,6.48,6.53,24355,0
+RDI.US,D,20210617,000000,6.52,6.74,6.45,6.72,97203,0
+RDI.US,D,20210618,000000,6.64,6.8,6.58,6.77,44631,0
+RDI.US,D,20210621,000000,6.77,6.8,6.625,6.69,19121,0
+RDI.US,D,20210622,000000,6.7,6.73,6.5,6.72,22314,0
+RDI.US,D,20210623,000000,6.7199,6.8,6.61,6.78,30328,0
+RDI.US,D,20210624,000000,6.85,6.85,6.68,6.79,14970,0
+RDI.US,D,20210625,000000,6.8879,6.8879,6.79,6.87,18701,0
+RDI.US,D,20210628,000000,6.825,6.9,6.72,6.78,28188,0
+RDI.US,D,20210629,000000,6.74,6.89,6.66,6.86,14619,0
+RDI.US,D,20210630,000000,6.91,7.15,6.7803,6.97,70077,0
+RDI.US,D,20210701,000000,6.95,6.956,6.74,6.76,32268,0
+RDI.US,D,20210702,000000,6.76,6.78,6.6608,6.73,7382,0
+RDI.US,D,20210706,000000,6.78,6.78,6.6,6.63,45058,0
+RDI.US,D,20210707,000000,6.55,6.58,6.39,6.41,31659,0
+RDI.US,D,20210708,000000,6.37,6.5,6.37,6.47,89484,0
+RDI.US,D,20210709,000000,6.49,6.54,6.4,6.48,19001,0
+RDI.US,D,20210712,000000,6.45,6.5128,6.45,6.46,11199,0
+RDI.US,D,20210713,000000,6.42,6.47,6.33,6.37,14799,0
+RDI.US,D,20210714,000000,6.37,6.37,6.24,6.28,30580,0
+RDI.US,D,20210715,000000,6.23,6.41,6.11,6.15,50815,0
+RDI.US,D,20210716,000000,6.12,6.2,6.04,6.04,40578,0
+RDI.US,D,20210719,000000,6.09,6.4425,5.67,5.71,58472,0
+RDI.US,D,20210720,000000,5.82,5.9,5.6,5.72,91314,0
+RDI.US,D,20210721,000000,5.82,5.9025,5.74,5.74,39252,0
+RDI.US,D,20210722,000000,5.8,5.8,5.7037,5.73,9461,0
+RDI.US,D,20210723,000000,5.73,6.17,5.575,5.61,40121,0
+RDI.US,D,20210726,000000,5.57,5.68,5.56,5.56,18243,0
+RDI.US,D,20210727,000000,5.56,5.58,5.32,5.38,24379,0
+RDI.US,D,20210728,000000,5.4,5.46,5.28,5.3,65338,0
+RDI.US,D,20210729,000000,5.3,5.45,5.22,5.25,27671,0
+RDI.US,D,20210730,000000,5.13,5.47,5.13,5.26,18454,0
+RDI.US,D,20210802,000000,5.3,5.37,5.22,5.22,22401,0
+RDI.US,D,20210803,000000,5.27,5.29,5.05,5.28,46918,0
+RDI.US,D,20210804,000000,5.22,5.2523,4.9327,5.02,25005,0
+RDI.US,D,20210805,000000,5.05,5.208,5.01,5.17,29616,0
+RDI.US,D,20210806,000000,5.17,5.2908,5.05,5.09,27447,0
+RDI.US,D,20210809,000000,5,5.23,5,5.15,27189,0
+RDI.US,D,20210810,000000,5.24,5.2512,5.03,5.06,32560,0
+RDI.US,D,20210811,000000,5.07,5.33,5.065,5.24,67404,0
+RDI.US,D,20210812,000000,5.39,5.54,5.22,5.26,68171,0
+RDI.US,D,20210813,000000,5.25,5.26,5.12,5.15,36617,0
+RDI.US,D,20210816,000000,5.09,5.14,4.98,5.06,43435,0
+RDI.US,D,20210817,000000,5.1568,5.1568,5,5.02,12823,0
+RDI.US,D,20210818,000000,5.09,5.11,4.96,4.96,22405,0
+RDI.US,D,20210819,000000,5.1,5.1,4.82,4.83,20691,0
+RDI.US,D,20210820,000000,4.82,4.89,4.67,4.72,76889,0
+RDI.US,D,20210823,000000,4.79,5.02,4.79,4.96,16822,0
+RDI.US,D,20210824,000000,5.01,5.12,4.97,5.08,50938,0
+RDI.US,D,20210825,000000,5.14,5.14,5.01,5.01,29784,0
+RDI.US,D,20210826,000000,5.0919,5.0919,4.92,4.94,27766,0
+RDI.US,D,20210827,000000,4.98,5.19,4.96,5.09,88910,0
+RDI.US,D,20210830,000000,5.1,5.165,4.95,4.98,49830,0
+RDI.US,D,20210831,000000,4.94,5.17,4.94,5.14,57941,0
+RDI.US,D,20210901,000000,4.61,5.1,4.61,4.96,54878,0
+RDI.US,D,20210902,000000,4.99,5.035,4.88,4.94,30279,0
+RDI.US,D,20210903,000000,4.93,4.93,4.71,4.73,27780,0
+RDI.US,D,20210907,000000,4.78,4.94,4.78,4.88,21516,0
+RDI.US,D,20210908,000000,4.9,4.9,4.75,4.75,15536,0
+RDI.US,D,20210909,000000,5.03,5.07,4.7,4.73,26919,0
+RDI.US,D,20210910,000000,4.73,4.8799,4.72,4.76,43533,0
+RDI.US,D,20210913,000000,4.75,5.08,4.75,4.77,26912,0
+RDI.US,D,20210914,000000,4.77,4.92,4.7,4.81,52903,0
+RDI.US,D,20210915,000000,4.75,4.79,4.715,4.79,21529,0
+RDI.US,D,20210916,000000,4.76,4.767,4.62,4.74,21090,0
+RDI.US,D,20210917,000000,4.77,4.79,4.61,4.61,45632,0
+RDI.US,D,20210920,000000,4.63,4.8,4.56,4.6,28533,0
+RDI.US,D,20210921,000000,4.58,4.62,4.51,4.52,28629,0
+RDI.US,D,20210922,000000,4.57,4.589,4.4,4.45,1138584,0
+RDI.US,D,20210923,000000,4.45,4.576,4.4,4.5,52796,0
+RDI.US,D,20210924,000000,4.4,5,4.4,4.98,50082,0
+RDI.US,D,20210927,000000,4.91,5.25,4.91,5.12,43551,0
+RDI.US,D,20210928,000000,5.06,5.09,5.01,5.03,4317,0
+RDI.US,D,20210929,000000,5.02,5.08,4.88,4.89,12707,0
+RDI.US,D,20210930,000000,4.84,5.13,4.84,5.085,75582,0
+RDI.US,D,20211001,000000,5.07,5.2,5.05,5.09,25056,0
+RDI.US,D,20211004,000000,5.075,5.12,5.06,5.06,35248,0
+RDI.US,D,20211005,000000,5.22,5.22,5,5.15,50771,0
+RDI.US,D,20211006,000000,5.2199,5.27,5.06,5.24,38770,0
+RDI.US,D,20211007,000000,5.33,5.34,5.14,5.33,41144,0
+RDI.US,D,20211008,000000,5.32,5.41,5.25,5.27,63260,0
+RDI.US,D,20211011,000000,5.23,5.2401,5.1,5.12,24510,0
+RDI.US,D,20211012,000000,5.08,5.09,5.01,5.02,8315,0
+RDI.US,D,20211013,000000,5.01,5.02,4.8,4.83,43235,0
+RDI.US,D,20211014,000000,4.85,4.97,4.79,4.94,40601,0
+RDI.US,D,20211015,000000,5.03,5.03,4.86,4.99,34039,0
+RDI.US,D,20211018,000000,4.866,5.0144,4.83,4.94,29277,0
+RDI.US,D,20211019,000000,4.92,5.045,4.8987,4.92,35439,0
+RDI.US,D,20211020,000000,4.9596,5.02,4.94,4.94,11022,0
+RDI.US,D,20211021,000000,4.95,5.05,4.94,4.95,12716,0
+RDI.US,D,20211022,000000,4.96,4.96,4.87,4.88,9963,0
+RDI.US,D,20211025,000000,4.88,4.9,4.83,4.85,15591,0
+RDI.US,D,20211026,000000,4.83,4.9,4.8128,4.87,26581,0
+RDI.US,D,20211027,000000,4.9,4.9,4.8,4.82,14198,0
+RDI.US,D,20211028,000000,4.9,5.07,4.895,5.04,14176,0
+RDI.US,D,20211029,000000,5.02,5.02,4.79,4.79,14932,0
+RDI.US,D,20211101,000000,4.83,5.0399,4.785,4.88,20930,0
+RDI.US,D,20211102,000000,4.89,4.92,4.81,4.84,18117,0
+RDI.US,D,20211103,000000,4.9,5.01,4.88,4.93,26281,0
+RDI.US,D,20211104,000000,4.91,4.91,4.81,4.84,17853,0
+RDI.US,D,20211105,000000,4.93,4.9588,4.81,4.81,51969,0
+RDI.US,D,20211108,000000,4.95,4.95,4.88,4.93,21076,0
+RDI.US,D,20211109,000000,4.93,5.02,4.86,5,61323,0
+RDI.US,D,20211110,000000,5,5.01,4.943,5,25158,0
+RDI.US,D,20211111,000000,5,5.05,4.91,5,25745,0
+RDI.US,D,20211112,000000,4.99,5.01,4.922,5,17080,0
+RDI.US,D,20211115,000000,5,5.04,4.922,5.025,28350,0
+RDI.US,D,20211116,000000,5.04,5.0649,4.95,5,13282,0
+RDI.US,D,20211117,000000,4.93,5.08,4.9003,5,43127,0
+RDI.US,D,20211118,000000,5,5,4.84,4.865,19451,0
+RDI.US,D,20211119,000000,4.86,4.91,4.8323,4.84,15659,0
+RDI.US,D,20211122,000000,4.82,4.8552,4.74,4.78,47070,0
+RDI.US,D,20211123,000000,4.77,4.82,4.6697,4.72,60339,0
+RDI.US,D,20211124,000000,4.77,4.78,4.66,4.74,14360,0
+RDI.US,D,20211126,000000,4.67,4.67,4.34,4.39,58776,0
+RDI.US,D,20211129,000000,4.4,4.4,4.23,4.24,62758,0
+RDI.US,D,20211130,000000,4.29,4.29,4.035,4.07,63780,0
+RDI.US,D,20211201,000000,4.09,4.2099,3.9101,3.97,78090,0
+RDI.US,D,20211202,000000,4.01,4.1398,3.98,4.13,23998,0
+RDI.US,D,20211203,000000,4.03,4.09,3.95,3.97,25485,0
+RDI.US,D,20211206,000000,4.05,4.18,4.0317,4.16,63878,0
+RDI.US,D,20211207,000000,4.22,4.28,4.1801,4.24,23082,0
+RDI.US,D,20211208,000000,4.1862,4.4,4.1862,4.37,9357,0
+RDI.US,D,20211209,000000,4.39,4.4,4.31,4.31,8696,0
+RDI.US,D,20211210,000000,4.37,4.44,4.32,4.43,17540,0
+RDI.US,D,20211213,000000,4.34,4.44,4.3,4.3,15092,0
+RDI.US,D,20211214,000000,4.33,4.4099,4.29,4.355,6148,0
+RDI.US,D,20211215,000000,4.37,4.45,4.27,4.4,99380,0
+RDI.US,D,20211216,000000,4.4,4.4109,4.1601,4.24,77021,0
+RDI.US,D,20211217,000000,4.19,4.425,4.19,4.31,26398,0
+RDI.US,D,20211220,000000,4.25,4.3429,3.9777,4.05,54348,0
+RDI.US,D,20211221,000000,4.04,4.19,4.04,4.13,46708,0
+RDI.US,D,20211222,000000,4.11,4.1697,4.1027,4.14,20701,0
+RDI.US,D,20211223,000000,4.14,4.15,4.015,4.07,43120,0
+RDI.US,D,20211227,000000,4.07,4.2191,4.05,4.12,70759,0
+RDI.US,D,20211228,000000,4.11,4.16,4.04,4.06,103847,0
+RDI.US,D,20211229,000000,4.07,4.0717,3.86,3.9,120538,0
+RDI.US,D,20211230,000000,3.93,4.27,3.93,4.06,214260,0
+RDI.US,D,20211231,000000,4.06,4.18,3.98,4.04,107409,0
+RDI.US,D,20220103,000000,4.2,4.215,4.08,4.21,25640,0
+RDI.US,D,20220104,000000,4.21,4.35,4.21,4.31,28311,0
+RDI.US,D,20220105,000000,4.34,4.3499,4.2,4.21,84863,0
+RDI.US,D,20220106,000000,4.19,4.2694,4.15,4.22,31142,0
+RDI.US,D,20220107,000000,4.26,4.34,4.23,4.3,21715,0
+RDI.US,D,20220110,000000,4.3,4.35,4.27,4.3,30350,0
+RDI.US,D,20220111,000000,4.3,4.51,4.3,4.4,290510,0
+RDI.US,D,20220112,000000,4.46,4.46,4.385,4.41,63746,0
+RDI.US,D,20220113,000000,4.4,4.465,4.4,4.41,41959,0
+RDI.US,D,20220114,000000,4.4,4.4282,4.38,4.425,29254,0
+RDI.US,D,20220118,000000,4.37,4.4,4.27,4.32,25505,0
+RDI.US,D,20220119,000000,4.34,4.36,4.3,4.34,35696,0
+RDI.US,D,20220120,000000,4.15,4.42,4.15,4.3,12749,0
+RDI.US,D,20220121,000000,4.13,4.45,4.13,4.29,69103,0
+RDI.US,D,20220124,000000,4.31,4.31,4.18,4.31,60098,0
+RDI.US,D,20220125,000000,4.25,4.34,4.24,4.31,50906,0
+RDI.US,D,20220126,000000,4.307,4.464,4.3,4.41,43810,0
+RDI.US,D,20220127,000000,4.47,4.62,4.2857,4.41,39708,0
+RDI.US,D,20220128,000000,4.49,4.49,4.22,4.34,31637,0
+RDI.US,D,20220131,000000,4.2301,4.52,4.2301,4.45,26752,0
+RDI.US,D,20220201,000000,4.39,4.52,4.36,4.52,43161,0
+RDI.US,D,20220202,000000,4.46,4.5121,4.44,4.47,32317,0
+RDI.US,D,20220203,000000,4.43,4.43,4.2,4.25,35347,0
+RDI.US,D,20220204,000000,4.25,4.26,4.15,4.22,18279,0
+RDI.US,D,20220207,000000,4.22,4.33,4.2,4.27,9042,0
+RDI.US,D,20220208,000000,4.27,4.56,4.2275,4.54,13371,0
+RDI.US,D,20220209,000000,4.6,4.72,4.51,4.72,37593,0
+RDI.US,D,20220210,000000,4.68,4.69,4.43,4.47,13414,0
+RDI.US,D,20220211,000000,4.4,4.4199,4.2992,4.37,15690,0
+RDI.US,D,20220214,000000,4.41,4.42,4.34,4.41,14327,0
+RDI.US,D,20220215,000000,4.45,4.7,4.45,4.58,14964,0
+RDI.US,D,20220216,000000,4.56,4.7,4.51,4.67,6710,0
+RDI.US,D,20220217,000000,4.59,4.595,4.45,4.45,7938,0
+RDI.US,D,20220218,000000,4.46,4.5,4.36,4.5,9012,0
+RDI.US,D,20220222,000000,4.49,4.61,4.35,4.42,13442,0
+RDI.US,D,20220223,000000,4.6,4.6,4.34,4.42,28189,0
+RDI.US,D,20220224,000000,4.26,4.47,4.26,4.44,10309,0
+RDI.US,D,20220225,000000,4.37,4.59,4.37,4.46,6081,0
+RDI.US,D,20220228,000000,4.39,4.5,4.39,4.43,11046,0
+RDI.US,D,20220301,000000,4.38,4.46,4.35,4.35,19536,0
+RDI.US,D,20220302,000000,4.39,4.44,4.32,4.32,20588,0
+RDI.US,D,20220303,000000,4.32,4.32,4.165,4.25,17528,0
+RDI.US,D,20220304,000000,4.22,4.23,4.125,4.17,15854,0
+RDI.US,D,20220307,000000,4.2,4.24,4.04,4.06,67755,0
+RDI.US,D,20220308,000000,4.18,4.19,3.98,4.09,45295,0
+RDI.US,D,20220309,000000,4.2,4.2575,4.13,4.225,20282,0
+RDI.US,D,20220310,000000,4.16,4.28,4.16,4.23,10397,0
+RDI.US,D,20220311,000000,4.245,4.37,4.17,4.23,11641,0
+RDI.US,D,20220314,000000,4.22,4.27,4.09,4.09,46491,0
+RDI.US,D,20220315,000000,4.07,4.15,4.05,4.1,23857,0
+RDI.US,D,20220316,000000,4.2,4.4347,4.2,4.38,49579,0
+RDI.US,D,20220317,000000,4.44,4.46,4.33,4.46,25261,0
+RDI.US,D,20220318,000000,4.39,4.58,4.38,4.5,69108,0
+RDI.US,D,20220321,000000,4.55,4.57,4.4,4.48,14904,0
+RDI.US,D,20220322,000000,4.4778,4.515,4.35,4.45,17246,0
+RDI.US,D,20220323,000000,4.39,4.4115,4.24,4.34,7171,0
+RDI.US,D,20220324,000000,4.3,4.4386,4.19,4.28,8856,0
+RDI.US,D,20220325,000000,4.16,4.35,4.16,4.27,14360,0
+RDI.US,D,20220328,000000,4.27,4.27,4.195,4.25,5942,0
+RDI.US,D,20220329,000000,4.29,4.49,4.27,4.43,27318,0
+RDI.US,D,20220330,000000,4.45,4.45,4.335,4.42,4066,0
+RDI.US,D,20220331,000000,4.43,4.43,4.27,4.28,4875,0
+RDI.US,D,20220401,000000,4.34,4.47,4.3,4.34,8974,0
+RDI.US,D,20220404,000000,4.38,4.43,4.35,4.38,11580,0
+RDI.US,D,20220405,000000,4.38,4.4127,4.26,4.3,13307,0
+RDI.US,D,20220406,000000,4.31,4.37,4.24,4.24,9472,0
+RDI.US,D,20220407,000000,4.3,4.3,4.16,4.16,35093,0
+RDI.US,D,20220408,000000,4.2327,4.2327,4.1192,4.15,11642,0
+RDI.US,D,20220411,000000,4.19,4.19,4.07,4.12,19656,0
+RDI.US,D,20220412,000000,4.15,4.22,4.11,4.11,12938,0
+RDI.US,D,20220413,000000,4.11,4.16,4.07,4.07,15751,0
+RDI.US,D,20220414,000000,4.11,4.23,4.09,4.23,26647,0
+RDI.US,D,20220418,000000,4.19,4.23,4.1,4.13,21865,0
+RDI.US,D,20220419,000000,4.1401,4.21,4.1401,4.15,8811,0
+RDI.US,D,20220420,000000,4.185,4.27,4.17,4.19,11241,0
+RDI.US,D,20220421,000000,4.16,4.24,4.08,4.1,13917,0
+RDI.US,D,20220422,000000,4.12,4.15,4.05,4.06,40594,0
+RDI.US,D,20220425,000000,4.06,4.13,3.95,4.02,38510,0
+RDI.US,D,20220426,000000,4.02,4.025,3.92,3.92,15315,0
+RDI.US,D,20220427,000000,3.96,3.96,3.8,3.89,31272,0
+RDI.US,D,20220428,000000,3.93,4.02,3.84,3.89,77771,0
+RDI.US,D,20220429,000000,4,4,3.875,3.99,16898,0
+RDI.US,D,20220502,000000,3.95,4.05,3.91,3.92,26171,0
+RDI.US,D,20220503,000000,3.92,4,3.92,3.99,5758,0
+RDI.US,D,20220504,000000,4.03,4.08,3.96,4.08,25776,0
+RDI.US,D,20220505,000000,3.97,4.08,3.875,4.08,40745,0
+RDI.US,D,20220506,000000,3.995,4,3.88,3.95,32656,0
+RDI.US,D,20220509,000000,3.88,3.95,3.73,3.81,48480,0
+RDI.US,D,20220510,000000,3.75,3.7542,3.52,3.53,85176,0
+RDI.US,D,20220511,000000,3.6,3.61,3.44,3.51,25940,0
+RDI.US,D,20220512,000000,3.53,3.6,3.3601,3.52,22131,0
+RDI.US,D,20220513,000000,3.52,3.58,3.5,3.52,15348,0
+RDI.US,D,20220516,000000,3.52,3.78,3.51,3.53,16525,0
+RDI.US,D,20220517,000000,3.54,3.66,3.43,3.45,23597,0
+RDI.US,D,20220518,000000,3.45,3.6175,3.4,3.46,15119,0
+RDI.US,D,20220519,000000,3.45,3.45,3.31,3.36,62229,0
+RDI.US,D,20220520,000000,3.395,3.4,3.34,3.34,59664,0
+RDI.US,D,20220523,000000,3.3509,3.535,3.35,3.44,105617,0
+RDI.US,D,20220524,000000,3.36,3.415,3.33,3.41,41931,0
+RDI.US,D,20220525,000000,3.4,3.63,3.36,3.54,26926,0
+RDI.US,D,20220526,000000,3.73,3.73,3.6,3.7,11781,0
+RDI.US,D,20220527,000000,3.74,3.83,3.696,3.77,28496,0
+RDI.US,D,20220531,000000,3.75,3.8156,3.67,3.7,17633,0
+RDI.US,D,20220601,000000,3.7139,3.7139,3.61,3.67,14757,0
+RDI.US,D,20220602,000000,3.65,3.735,3.6,3.73,10912,0
+RDI.US,D,20220603,000000,3.68,3.68,3.56,3.61,21622,0
+RDI.US,D,20220606,000000,3.64,3.67,3.58,3.64,24604,0
+RDI.US,D,20220607,000000,3.52,3.7,3.52,3.66,50406,0
+RDI.US,D,20220608,000000,3.635,3.66,3.55,3.66,23799,0
+RDI.US,D,20220609,000000,3.67,3.7,3.55,3.65,17426,0
+RDI.US,D,20220610,000000,3.73,3.73,3.57,3.57,20745,0
+RDI.US,D,20220613,000000,3.3601,3.59,3.3601,3.56,6802,0
+RDI.US,D,20220614,000000,3.53,3.53,3.38,3.38,21836,0
+RDI.US,D,20220615,000000,3.38,3.55,3.38,3.42,93336,0
+RDI.US,D,20220616,000000,3.41,3.42,3.25,3.35,37639,0
+RDI.US,D,20220617,000000,3.35,3.47,3.28,3.28,22631,0
+RDI.US,D,20220621,000000,3.31,3.425,3.31,3.4,26936,0
+RDI.US,D,20220622,000000,3.36,3.5,3.36,3.5,15828,0
+RDI.US,D,20220623,000000,3.4636,3.5,3.42,3.46,34272,0
+RDI.US,D,20220624,000000,3.5,3.575,3.5,3.55,5270,0
+RDI.US,D,20220627,000000,3.53,3.56,3.4813,3.52,5633,0
+RDI.US,D,20220628,000000,3.58,3.63,3.51,3.59,20113,0
+RDI.US,D,20220629,000000,3.5799,3.66,3.536,3.6,45567,0
+RDI.US,D,20220630,000000,3.54,3.64,3.51,3.61,24893,0
+RDI.US,D,20220701,000000,3.63,3.7,3.545,3.65,33040,0
+RDI.US,D,20220705,000000,3.66,3.67,3.575,3.64,40006,0
+RDI.US,D,20220706,000000,3.6609,3.6609,3.58,3.6,15528,0
+RDI.US,D,20220707,000000,3.56,3.66,3.55,3.63,22906,0
+RDI.US,D,20220708,000000,3.61,3.79,3.55,3.66,45469,0
+RDI.US,D,20220711,000000,3.68,3.77,3.6,3.65,26692,0
+RDI.US,D,20220712,000000,3.62,3.74,3.6,3.71,15478,0
+RDI.US,D,20220713,000000,3.65,3.7,3.65,3.7,7877,0
+RDI.US,D,20220714,000000,3.62,3.82,3.58,3.8,46132,0
+RDI.US,D,20220715,000000,3.82,3.855,3.7,3.72,27371,0
+RDI.US,D,20220718,000000,3.77,3.92,3.74,3.92,9460,0
+RDI.US,D,20220719,000000,3.9289,4.392,3.9,4.24,45362,0
+RDI.US,D,20220720,000000,4.21,4.31,4.2,4.23,31560,0
+RDI.US,D,20220721,000000,4.2,4.21,4.0899,4.14,60616,0
+RDI.US,D,20220722,000000,4.11,4.2,4,4.17,29308,0
+RDI.US,D,20220725,000000,4.38,4.38,4.18,4.21,37079,0
+RDI.US,D,20220726,000000,4.2249,4.3,4.16,4.28,38904,0
+RDI.US,D,20220727,000000,4.3,4.53,4.26,4.49,239864,0
+RDI.US,D,20220728,000000,4.4899,4.49,4.43,4.45,28502,0
+RDI.US,D,20220729,000000,4.45,4.66,4.41,4.66,121137,0
+RDI.US,D,20220801,000000,4.68,4.79,4.5,4.75,21879,0
+RDI.US,D,20220802,000000,4.8799,4.8799,4.69,4.69,13918,0
+RDI.US,D,20220803,000000,4.68,4.715,4.54,4.57,49215,0
+RDI.US,D,20220804,000000,4.6,4.63,4.52,4.61,12408,0
+RDI.US,D,20220805,000000,4.62,4.65,4.56,4.65,15259,0
+RDI.US,D,20220808,000000,4.65,4.88,4.59,4.66,26424,0
+RDI.US,D,20220809,000000,4.6,4.67,4.5168,4.59,18687,0
+RDI.US,D,20220810,000000,4.63,4.6801,4.48,4.54,17128,0
+RDI.US,D,20220811,000000,4.54,4.7,4.54,4.69,20365,0
+RDI.US,D,20220812,000000,4.68,4.68,4.62,4.6232,28803,0
+RDI.US,D,20220815,000000,4.63,4.68,4.17,4.59,17519,0
+RDI.US,D,20220816,000000,4.55,4.61,4.46,4.57,8479,0
+RDI.US,D,20220817,000000,4.53,4.65,4.51,4.58,26515,0
+RDI.US,D,20220818,000000,4.58,4.59,4.5,4.55,18210,0
+RDI.US,D,20220819,000000,4.56,4.56,4.23,4.29,16011,0
+RDI.US,D,20220822,000000,4.3,4.3,4.03,4.16,8169,0
+RDI.US,D,20220823,000000,4.2,4.33,4.14,4.29,10287,0
+RDI.US,D,20220824,000000,4.25,4.36,4.22,4.3,6968,0
+RDI.US,D,20220825,000000,4.31,4.4,4.26,4.38,15483,0
+RDI.US,D,20220826,000000,4.3,4.39,4.14,4.28,14816,0
+RDI.US,D,20220829,000000,4.17,4.27,4.02,4.04,23434,0
+RDI.US,D,20220830,000000,4.05,4.1,4.01,4.07,9965,0
+RDI.US,D,20220831,000000,4.03,4.08,4,4.04,30999,0
+RDI.US,D,20220901,000000,4.05,4.0602,4.0027,4.06,37903,0
+RDI.US,D,20220902,000000,4.07,4.09,3.94,4.03,64646,0
+RDI.US,D,20220906,000000,4,4.17,3.94,4.02,11471,0
+RDI.US,D,20220907,000000,3.9,3.98,3.86,3.86,8328,0
+RDI.US,D,20220908,000000,3.85,3.8536,3.76,3.81,10486,0
+RDI.US,D,20220909,000000,3.98,3.98,3.78,3.8,47017,0
+RDI.US,D,20220912,000000,3.77,3.835,3.74,3.74,16396,0
+RDI.US,D,20220913,000000,3.74,3.85,3.71,3.79,35652,0
+RDI.US,D,20220914,000000,3.86,4.005,3.86,3.95,69265,0
+RDI.US,D,20220915,000000,3.95,4.03,3.95,3.96,41880,0
+RDI.US,D,20220916,000000,3.95,3.95,3.71,3.71,75210,0
+RDI.US,D,20220919,000000,3.71,3.87,3.71,3.79,36339,0
+RDI.US,D,20220920,000000,3.78,3.8222,3.67,3.68,27835,0
+RDI.US,D,20220921,000000,3.73,3.84,3.695,3.795,42938,0
+RDI.US,D,20220922,000000,3.68,3.74,3.64,3.64,45592,0
+RDI.US,D,20220923,000000,3.61,3.6505,3.515,3.54,34317,0
+RDI.US,D,20220926,000000,3.57,3.9799,3.51,3.52,330635,0
+RDI.US,D,20220927,000000,3.55,3.5852,3.35,3.35,75927,0
+RDI.US,D,20220928,000000,3.4,3.6,3.4,3.49,14913,0
+RDI.US,D,20220929,000000,3.44,3.44,3.17,3.21,33933,0
+RDI.US,D,20220930,000000,3.18,3.4699,3.18,3.29,39006,0
+RDI.US,D,20221003,000000,3.4,3.57,3.31,3.57,29876,0
+RDI.US,D,20221004,000000,3.57,3.87,3.47,3.47,63637,0
+RDI.US,D,20221005,000000,3.41,3.44,3.29,3.3,17327,0
+RDI.US,D,20221006,000000,3.29,3.31,3.2,3.31,28757,0
+RDI.US,D,20221007,000000,3.32,3.4,3.28,3.33,6369,0
+RDI.US,D,20221010,000000,3.29,3.31,3.21,3.23,7556,0
+RDI.US,D,20221011,000000,3.22,3.28,3.18,3.18,8299,0
+RDI.US,D,20221012,000000,3.21,3.36,3.17,3.28,15461,0
+RDI.US,D,20221013,000000,3.23,3.548,3.22,3.44,29700,0
+RDI.US,D,20221014,000000,3.42,3.42,3.31,3.36,4286,0
+RDI.US,D,20221017,000000,3.29,3.45,3.29,3.37,25306,0
+RDI.US,D,20221018,000000,3.39,3.39,3.28,3.34,20609,0
+RDI.US,D,20221019,000000,3.32,3.36,3.28,3.31,5992,0
+RDI.US,D,20221020,000000,3.36,3.36,3.2,3.26,12647,0
+RDI.US,D,20221021,000000,3.26,3.2899,3.2,3.2,11496,0
+RDI.US,D,20221024,000000,3.18,3.2,3.15,3.15,10628,0
+RDI.US,D,20221025,000000,3.18,3.261,3.18,3.25,37763,0
+RDI.US,D,20221026,000000,3.17,3.24,3.17,3.23,17461,0
+RDI.US,D,20221027,000000,3.2401,3.41,3.2401,3.3,10218,0
+RDI.US,D,20221028,000000,3.28,3.45,3.26,3.43,5371,0
+RDI.US,D,20221031,000000,3.48,3.52,3.43,3.51,30464,0
+RDI.US,D,20221101,000000,3.49,3.58,3.49,3.56,5662,0
+RDI.US,D,20221102,000000,3.56,3.6001,3.49,3.5,8600,0
+RDI.US,D,20221103,000000,3.41,3.42,3.35,3.39,3109,0
+RDI.US,D,20221104,000000,3.4,3.42,3.28,3.4,21923,0
+RDI.US,D,20221107,000000,3.45,3.45,3.31,3.37,6899,0
+RDI.US,D,20221108,000000,3.4,3.4,3.2,3.2,3687,0
+RDI.US,D,20221109,000000,3.265,3.3628,3.265,3.3,4742,0
+RDI.US,D,20221110,000000,3.36,3.41,3.35,3.39,7435,0
+RDI.US,D,20221111,000000,3.4,3.85,3.4,3.47,57592,0
+RDI.US,D,20221114,000000,3.6,3.71,3.55,3.63,43842,0
+RDI.US,D,20221115,000000,3.59,3.7801,3.59,3.62,6155,0
+RDI.US,D,20221116,000000,3.79,3.79,3.48,3.52,9058,0
+RDI.US,D,20221117,000000,3.4701,3.6165,3.47,3.52,7612,0
+RDI.US,D,20221118,000000,3.4898,3.565,3.4898,3.5,8692,0
+RDI.US,D,20221121,000000,3.5,3.5,3.37,3.41,5485,0
+RDI.US,D,20221122,000000,3.38,3.4,3.31,3.37,4422,0
+RDI.US,D,20221123,000000,3.34,3.49,3.34,3.42,13726,0
+RDI.US,D,20221125,000000,3.38,3.3837,3.36,3.36,1332,0
+RDI.US,D,20221128,000000,3.34,3.3503,3.25,3.27,22004,0
+RDI.US,D,20221129,000000,3.2688,3.2994,3.17,3.22,60448,0
+RDI.US,D,20221130,000000,3.18,3.33,3.16,3.22,40087,0
+RDI.US,D,20221201,000000,3.2,3.23,3.17,3.18,88257,0
+RDI.US,D,20221202,000000,3.2,3.23,3.18,3.18,61580,0
+RDI.US,D,20221205,000000,3.16,3.1739,3.12,3.12,17964,0
+RDI.US,D,20221206,000000,3.1,3.11,3,3.02,54142,0
+RDI.US,D,20221207,000000,3.03,3.055,2.98,3.01,53075,0
+RDI.US,D,20221208,000000,3.02,3.06,2.99,2.99,29300,0
+RDI.US,D,20221209,000000,3.27,3.3149,2.9362,2.96,60616,0
+RDI.US,D,20221212,000000,2.93,3.025,2.9,2.95,35360,0
+RDI.US,D,20221213,000000,3.07,3.07,2.9,2.94,25201,0
+RDI.US,D,20221214,000000,2.94,3,2.8601,2.88,28487,0
+RDI.US,D,20221215,000000,2.87,2.875,2.82,2.85,50672,0
+RDI.US,D,20221216,000000,2.81,2.83,2.755,2.82,81938,0
+RDI.US,D,20221219,000000,2.83,2.8699,2.7997,2.81,25834,0
+RDI.US,D,20221220,000000,2.82,2.82,2.71,2.73,25843,0
+RDI.US,D,20221221,000000,2.74,2.8,2.7055,2.8,18555,0
+RDI.US,D,20221222,000000,2.77,2.78,2.72,2.77,10475,0
+RDI.US,D,20221223,000000,2.78,2.836,2.76,2.83,22979,0
+RDI.US,D,20221227,000000,2.82,2.82,2.7601,2.77,31965,0
+RDI.US,D,20221228,000000,2.79,2.79,2.65,2.67,43026,0
+RDI.US,D,20221229,000000,2.71,2.785,2.71,2.78,44455,0
+RDI.US,D,20221230,000000,2.71,2.83,2.71,2.77,62209,0
+RDI.US,D,20230103,000000,2.81,3.06,2.81,3.04,30641,0
+RDI.US,D,20230104,000000,3.0579,3.1193,3.05,3.1,66623,0
+RDI.US,D,20230105,000000,3.05,3.07,3.03,3.0566,99131,0
+RDI.US,D,20230106,000000,3.08,3.14,3.05,3.0848,72634,0
+RDI.US,D,20230109,000000,3.07,3.2,2.956,3.17,14313,0
+RDI.US,D,20230110,000000,3.12,3.25,3.11,3.12,142327,0
+RDI.US,D,20230111,000000,3.13,3.28,3.12,3.22,12786,0
+RDI.US,D,20230112,000000,3.24,3.36,3.2281,3.36,47665,0
+RDI.US,D,20230113,000000,3.4283,3.4283,3.3499,3.36,36267,0
+RDI.US,D,20230117,000000,3.37,3.455,3.1,3.31,23028,0
+RDI.US,D,20230118,000000,3.28,3.39,3.22,3.24,24984,0
+RDI.US,D,20230119,000000,3.22,3.245,3.14,3.15,6904,0
+RDI.US,D,20230120,000000,3.1541,3.3,3.1229,3.3,25713,0
+RDI.US,D,20230123,000000,3.3,3.33,3.3,3.33,3889,0
+RDI.US,D,20230124,000000,3.34,3.355,3.31,3.31,8606,0
+RDI.US,D,20230125,000000,3.31,3.49,3.3,3.49,18680,0
+RDI.US,D,20230126,000000,3.4101,3.51,3.3735,3.51,10245,0
+RDI.US,D,20230127,000000,3.46,3.5,3.42,3.5,2178,0
+RDI.US,D,20230130,000000,3.52,3.52,3.48,3.48,5421,0
+RDI.US,D,20230131,000000,3.48,3.5,3.46,3.46,4144,0
+RDI.US,D,20230201,000000,3.48,3.555,3.48,3.53,5839,0
+RDI.US,D,20230202,000000,3.6,3.71,3.6,3.68,51076,0
+RDI.US,D,20230203,000000,3.63,3.7,3.6292,3.66,8809,0
+RDI.US,D,20230206,000000,3.72,3.72,3.6627,3.71,7349,0
+RDI.US,D,20230207,000000,3.56,3.71,3.56,3.64,24937,0
+RDI.US,D,20230208,000000,3.6,3.63,3.59,3.6,4737,0
+RDI.US,D,20230209,000000,3.667,3.667,3.55,3.61,30689,0
+RDI.US,D,20230210,000000,3.63,3.63,3.55,3.59,9956,0
+RDI.US,D,20230213,000000,3.55,3.55,3.43,3.43,10223,0
+RDI.US,D,20230214,000000,3.39,3.51,3.38,3.49,6900,0
+RDI.US,D,20230215,000000,3.45,3.54,3.38,3.51,21675,0
+RDI.US,D,20230216,000000,3.55,3.57,3.48,3.54,12603,0
+RDI.US,D,20230217,000000,3.565,3.61,3.53,3.58,10081,0
+RDI.US,D,20230221,000000,3.6,3.62,3.52,3.54,21472,0
+RDI.US,D,20230222,000000,3.59,3.62,3.52,3.52,8252,0
+RDI.US,D,20230223,000000,3.5,3.57,3.5,3.55,3003,0
+RDI.US,D,20230224,000000,3.51,3.51,3.45,3.45,2615,0
+RDI.US,D,20230227,000000,3.5,3.59,3.5,3.52,6676,0
+RDI.US,D,20230228,000000,3.54,3.616,3.5,3.51,16824,0
+RDI.US,D,20230301,000000,3.535,3.63,3.4101,3.57,23174,0
+RDI.US,D,20230302,000000,3.58,3.62,3.56,3.56,3382,0
+RDI.US,D,20230303,000000,3.56,3.66,3.52,3.66,24631,0
+RDI.US,D,20230306,000000,3.67,3.7,3.62,3.62,4013,0
+RDI.US,D,20230307,000000,3.45,3.62,3.45,3.54,5835,0
+RDI.US,D,20230308,000000,3.57,3.64,3.54,3.62,12037,0
+RDI.US,D,20230309,000000,3.59,3.64,3.58,3.63,19484,0
+RDI.US,D,20230310,000000,3.6299,3.6299,3.49,3.5808,13078,0
+RDI.US,D,20230313,000000,3.45,3.62,3.44,3.49,2805,0
+RDI.US,D,20230314,000000,3.6,3.61,3.44,3.44,12198,0
+RDI.US,D,20230315,000000,3.37,3.4754,3.3101,3.38,21486,0
+RDI.US,D,20230316,000000,3.29,3.292,3.15,3.15,9182,0
+RDI.US,D,20230317,000000,3.15,3.25,3.15,3.25,11389,0
+RDI.US,D,20230320,000000,3.29,3.4156,3.25,3.25,9844,0
+RDI.US,D,20230321,000000,3.31,3.37,3.19,3.19,12446,0
+RDI.US,D,20230322,000000,3.2,3.31,3.2,3.21,10620,0
+RDI.US,D,20230323,000000,3.29,3.45,3.25,3.45,1034,0
+RDI.US,D,20230324,000000,3.5,3.5,3.06,3.21,18198,0
+RDI.US,D,20230327,000000,3.3,3.325,3.3,3.3,1492,0
+RDI.US,D,20230328,000000,3.3,3.415,3.29,3.33,5806,0
+RDI.US,D,20230329,000000,3.39,3.47,3.34,3.46,1556,0
+RDI.US,D,20230330,000000,3.455,3.58,3.26,3.3,16916,0
+RDI.US,D,20230331,000000,3.31,3.37,3.21,3.25,21011,0
+RDI.US,D,20230403,000000,3.12,3.17,3.08,3.1,23009,0
+RDI.US,D,20230404,000000,3.14,3.295,3.1301,3.14,9335,0
+RDI.US,D,20230405,000000,3.17,3.29,3.05,3.08,26803,0
+RDI.US,D,20230406,000000,3.05,3.13,3.04,3.06,15716,0
+RDI.US,D,20230410,000000,3.26,3.275,3.1362,3.17,24925,0
+RDI.US,D,20230411,000000,3.2215,3.28,3.2101,3.24,27287,0
+RDI.US,D,20230412,000000,3.18,3.22,3.096,3.16,5433,0
+RDI.US,D,20230413,000000,3.24,3.29,3.21,3.29,9738,0
+RDI.US,D,20230414,000000,3.26,3.28,3.25,3.28,1130,0
+RDI.US,D,20230417,000000,3.21,3.21,3.19,3.2,2450,0
+RDI.US,D,20230418,000000,3.26,3.27,3.16,3.21,3643,0
+RDI.US,D,20230419,000000,3.19,3.25,3.13,3.13,2227,0
+RDI.US,D,20230420,000000,3.2,3.2,3.12,3.18,4333,0
+RDI.US,D,20230421,000000,3.215,3.2469,3.16,3.16,8579,0
+RDI.US,D,20230424,000000,3.14,3.22,3.13,3.13,1094,0
+RDI.US,D,20230425,000000,3.09,3.09,3.0244,3.0244,6210,0
+RDI.US,D,20230426,000000,3.07,3.1639,3.02,3.05,11359,0
+RDI.US,D,20230427,000000,3.08,3.18,3.08,3.18,12234,0
+RDI.US,D,20230428,000000,3.225,3.265,3.19,3.24,34329,0
+RDI.US,D,20230501,000000,3.25,3.35,3.25,3.27,19097,0
+RDI.US,D,20230502,000000,3.23,3.32,3.12,3.19,22505,0
+RDI.US,D,20230503,000000,3.26,3.31,3.16,3.16,4674,0
+RDI.US,D,20230504,000000,3.11,3.18,3.11,3.18,1753,0
+RDI.US,D,20230505,000000,3.21,3.27,3.17,3.25,7674,0
+RDI.US,D,20230508,000000,3.14,3.2473,3.14,3.19,4230,0
+RDI.US,D,20230509,000000,3.13,3.2499,3.13,3.22,3322,0
+RDI.US,D,20230510,000000,3.11,3.21,3.09,3.12,17817,0
+RDI.US,D,20230511,000000,3.05,3.24,3.05,3.15,1523,0
+RDI.US,D,20230512,000000,3.09,3.21,3.09,3.21,1474,0
+RDI.US,D,20230515,000000,3.05,3.19,3.05,3.05,26533,0
+RDI.US,D,20230516,000000,3.05,3.06,2.91,2.91,24355,0
+RDI.US,D,20230517,000000,3.07,3.08,2.91,2.99,3968,0
+RDI.US,D,20230518,000000,2.93,2.95,2.9,2.95,15063,0
+RDI.US,D,20230519,000000,2.84,2.95,2.8203,2.93,20437,0
+RDI.US,D,20230522,000000,2.9,2.9415,2.9,2.9,4613,0
+RDI.US,D,20230523,000000,2.93,2.94,2.9,2.9,4191,0
+RDI.US,D,20230524,000000,2.89,3,2.89,2.99,7661,0
+RDI.US,D,20230525,000000,2.91,2.99,2.91,2.91,1503,0
+RDI.US,D,20230526,000000,2.8301,2.99,2.79,2.94,88869,0
+RDI.US,D,20230530,000000,2.82,2.93,2.82,2.9,3423,0
+RDI.US,D,20230531,000000,2.9,2.9,2.77,2.77,6078,0
+RDI.US,D,20230601,000000,2.74,2.76,2.74,2.76,972,0
+RDI.US,D,20230602,000000,2.73,2.8299,2.53,2.73,43171,0
+RDI.US,D,20230605,000000,2.69,2.82,2.625,2.63,18460,0
+RDI.US,D,20230606,000000,2.67,2.89,2.67,2.84,11037,0
+RDI.US,D,20230607,000000,2.89,2.96,2.8001,2.95,14000,0
+RDI.US,D,20230608,000000,3.1,3.1,2.97,2.97,1044,0
+RDI.US,D,20230609,000000,2.93,3.04,2.83,2.84,5865,0
+RDI.US,D,20230612,000000,2.79,2.95,2.79,2.895,20880,0
+RDI.US,D,20230613,000000,2.95,2.95,2.89,2.89,5981,0
+RDI.US,D,20230614,000000,2.94,2.94,2.75,2.75,4461,0
+RDI.US,D,20230615,000000,2.85,2.9499,2.85,2.92,16070,0
+RDI.US,D,20230616,000000,2.89,2.93,2.81,2.82,28668,0
+RDI.US,D,20230620,000000,2.77,2.795,2.62,2.62,15810,0
+RDI.US,D,20230621,000000,2.695,2.695,2.63,2.64,11338,0
+RDI.US,D,20230622,000000,2.7,2.7128,2.62,2.62,9876,0
+RDI.US,D,20230623,000000,2.6385,2.8,2.63,2.66,21444,0
+RDI.US,D,20230626,000000,2.7,2.74,2.6551,2.705,8569,0
+RDI.US,D,20230627,000000,2.67,2.8318,2.67,2.68,14939,0
+RDI.US,D,20230628,000000,2.641,2.69,2.64,2.64,3803,0
+RDI.US,D,20230629,000000,2.65,2.68,2.62,2.66,5907,0
+RDI.US,D,20230630,000000,2.67,2.75,2.6,2.65,15316,0
+RDI.US,D,20230703,000000,2.739,2.75,2.67,2.72,21180,0
+RDI.US,D,20230705,000000,2.66,2.69,2.56,2.62,26141,0
+RDI.US,D,20230706,000000,2.59,2.65,2.56,2.58,13558,0
+RDI.US,D,20230707,000000,2.6407,2.73,2.57,2.73,23722,0
+RDI.US,D,20230710,000000,2.66,2.72,2.6,2.6,5224,0
+RDI.US,D,20230711,000000,2.59,2.625,2.555,2.57,49269,0
+RDI.US,D,20230712,000000,2.57,2.65,2.55,2.58,38403,0
+RDI.US,D,20230713,000000,2.56,2.69,2.56,2.69,11339,0
+RDI.US,D,20230714,000000,2.61,2.77,2.6,2.6,17237,0
+RDI.US,D,20230717,000000,2.58,3.07,2.58,2.69,981108,0
+RDI.US,D,20230718,000000,2.69,2.7597,2.425,2.5,152285,0
+RDI.US,D,20230719,000000,2.54,2.54,2.41,2.49,33222,0
+RDI.US,D,20230720,000000,2.44,2.59,2.44,2.59,14744,0
+RDI.US,D,20230721,000000,2.55,2.62,2.51,2.57,18142,0
+RDI.US,D,20230724,000000,2.59,2.665,2.53,2.54,59766,0
+RDI.US,D,20230725,000000,2.55,2.6,2.53,2.57,33632,0
+RDI.US,D,20230726,000000,2.62,2.7388,2.59,2.7,18655,0
+RDI.US,D,20230727,000000,2.74,2.835,2.59,2.6,21890,0
+RDI.US,D,20230728,000000,2.6736,2.77,2.59,2.7,73713,0
+RDI.US,D,20230731,000000,2.733,2.7599,2.65,2.66,88452,0
+RDI.US,D,20230801,000000,2.64,2.6999,2.58,2.68,14721,0
+RDI.US,D,20230802,000000,2.7,2.7,2.61,2.65,2893,0
+RDI.US,D,20230803,000000,2.71,2.72,2.63,2.63,7727,0
+RDI.US,D,20230804,000000,2.69,2.75,2.64,2.68,28995,0
+RDI.US,D,20230807,000000,2.68,2.72,2.65,2.65,10616,0
+RDI.US,D,20230808,000000,2.68,2.7,2.65,2.65,14924,0
+RDI.US,D,20230809,000000,2.6589,2.74,2.64,2.64,6322,0
+RDI.US,D,20230810,000000,2.7439,2.7439,2.64,2.67,4269,0
+RDI.US,D,20230811,000000,2.7,2.7,2.63,2.65,18512,0
+RDI.US,D,20230814,000000,2.7,2.7,2.48,2.49,64012,0
+RDI.US,D,20230815,000000,2.51,2.55,2.27,2.3599,135487,0
+RDI.US,D,20230816,000000,2.35,2.54,2.29,2.47,64933,0
+RDI.US,D,20230817,000000,2.4,2.4899,2.3601,2.41,20010,0
+RDI.US,D,20230818,000000,2.45,2.6,2.4101,2.49,4336,0
+RDI.US,D,20230821,000000,2.405,2.45,2.3,2.3,20328,0
+RDI.US,D,20230822,000000,2.4099,2.41,2.33,2.37,15175,0
+RDI.US,D,20230823,000000,2.35,2.37,2.33,2.37,9752,0
+RDI.US,D,20230824,000000,2.4399,2.4399,2.35,2.39,8632,0
+RDI.US,D,20230825,000000,2.37,2.41,2.3554,2.41,15235,0
+RDI.US,D,20230828,000000,2.4,2.41,2.38,2.41,7279,0
+RDI.US,D,20230829,000000,2.43,2.46,2.41,2.41,7665,0
+RDI.US,D,20230830,000000,2.39,2.46,2.26,2.28,42845,0
+RDI.US,D,20230831,000000,2.31,2.35,2.29,2.29,10615,0
+RDI.US,D,20230901,000000,2.2901,2.37,2.25,2.36,40053,0
+RDI.US,D,20230905,000000,2.38,2.5902,2.3,2.31,30069,0
+RDI.US,D,20230906,000000,2.57,2.57,2.19,2.19,48451,0
+RDI.US,D,20230907,000000,2.23,2.2899,2.23,2.23,2690,0
+RDI.US,D,20230908,000000,2.25,2.3099,2.2021,2.249,22471,0
+RDI.US,D,20230911,000000,2.27,2.3399,2.23,2.25,9580,0
+RDI.US,D,20230912,000000,2.27,2.28,2.19,2.2,15991,0
+RDI.US,D,20230913,000000,2.17,2.235,2.17,2.17,28412,0
+RDI.US,D,20230914,000000,2.2599,2.26,2.1923,2.25,41492,0
+RDI.US,D,20230915,000000,2.21,2.34,2.21,2.34,41314,0
+RDI.US,D,20230918,000000,2.33,2.33,2.2626,2.31,11426,0
+RDI.US,D,20230919,000000,2.315,2.33,2.21,2.23,36055,0
+RDI.US,D,20230920,000000,2.256,2.27,2.21,2.24,3268,0
+RDI.US,D,20230921,000000,2.1914,2.29,2.19,2.24,1295,0
+RDI.US,D,20230922,000000,2.21,2.24,2.195,2.24,12773,0
+RDI.US,D,20230925,000000,2.26,2.28,2.17,2.17,11559,0
+RDI.US,D,20230926,000000,2.2,2.2199,2.18,2.18,105002,0
+RDI.US,D,20230927,000000,2.171,2.2,2.13,2.14,16173,0
+RDI.US,D,20230928,000000,2.225,2.225,2.1101,2.12,13781,0
+RDI.US,D,20230929,000000,2.12,2.15,2.06,2.12,32928,0
+RDI.US,D,20231002,000000,2.0741,2.15,2.07,2.08,9478,0
+RDI.US,D,20231003,000000,2.06,2.07,2.01,2.03,52223,0
+RDI.US,D,20231004,000000,2.09,2.09,2.02,2.02,8703,0
+RDI.US,D,20231005,000000,2.07,2.09,2,2,20268,0
+RDI.US,D,20231006,000000,2,2.1,2,2.08,45991,0
+RDI.US,D,20231009,000000,2.07,2.09,2.04,2.09,8456,0
+RDI.US,D,20231010,000000,2.07,2.14,2.07,2.1,4998,0
+RDI.US,D,20231011,000000,2.08,2.2299,2.08,2.15,14291,0
+RDI.US,D,20231012,000000,2.2,2.2,2.0828,2.18,7962,0
+RDI.US,D,20231013,000000,2.22,2.22,2.12,2.2,26284,0
+RDI.US,D,20231016,000000,2.2,2.22,2.16,2.17,12597,0
+RDI.US,D,20231017,000000,2.195,2.272,2.01,2.01,144048,0
+RDI.US,D,20231018,000000,2.04,2.08,2.0301,2.08,13763,0
+RDI.US,D,20231019,000000,2.09,2.09,2.05,2.06,17059,0
+RDI.US,D,20231020,000000,2.04,2.0799,2.03,2.055,14856,0
+RDI.US,D,20231023,000000,2.03,2.04,1.99,1.99,46795,0
+RDI.US,D,20231024,000000,2.0199,2.02,1.99,2.01,30429,0
+RDI.US,D,20231025,000000,1.97,1.99,1.95,1.98,17284,0
+RDI.US,D,20231026,000000,1.97,1.99,1.96,1.98,17248,0
+RDI.US,D,20231027,000000,1.9797,2.01,1.87,1.9,83369,0
+RDI.US,D,20231030,000000,1.9,1.9,1.835,1.84,40355,0
+RDI.US,D,20231031,000000,1.845,1.8699,1.83,1.85,599378,0
+RDI.US,D,20231101,000000,1.84,1.85,1.8,1.82,109481,0
+RDI.US,D,20231102,000000,1.85,1.927,1.835,1.89,105482,0
+RDI.US,D,20231103,000000,1.94,1.946,1.88,1.89,29944,0
+RDI.US,D,20231106,000000,1.92,1.92,1.89,1.89,6475,0
+RDI.US,D,20231107,000000,1.89,1.9599,1.89,1.89,13220,0
+RDI.US,D,20231108,000000,1.84,1.9,1.82,1.9,12597,0
+RDI.US,D,20231109,000000,1.86,1.87,1.81,1.84,5213,0
+RDI.US,D,20231110,000000,1.75,1.8,1.74,1.75,63004,0
+RDI.US,D,20231113,000000,1.77,1.82,1.75,1.76,21293,0
+RDI.US,D,20231114,000000,1.8,1.888,1.8,1.81,16863,0
+RDI.US,D,20231115,000000,1.85,1.87,1.81,1.835,17361,0
+RDI.US,D,20231116,000000,1.8,1.97,1.8,1.8,1913,0
+RDI.US,D,20231117,000000,1.84,1.84,1.72,1.75,23700,0
+RDI.US,D,20231120,000000,1.75,1.85,1.75,1.78,23267,0
+RDI.US,D,20231121,000000,1.79,1.84,1.76,1.8,38318,0
+RDI.US,D,20231122,000000,1.76,1.82,1.755,1.78,16243,0
+RDI.US,D,20231124,000000,2.04,2.04,1.75,1.79,18024,0
+RDI.US,D,20231127,000000,1.75,1.8095,1.71,1.71,50592,0
+RDI.US,D,20231128,000000,1.73,1.85,1.73,1.8,28184,0
+RDI.US,D,20231129,000000,1.85,2.03,1.83,1.83,47239,0
+RDI.US,D,20231130,000000,1.88,1.88,1.77,1.83,68603,0
+RDI.US,D,20231201,000000,1.84,1.87,1.81,1.85,40243,0
+RDI.US,D,20231204,000000,1.87,2.07,1.87,1.95,19217,0
+RDI.US,D,20231205,000000,1.82,2,1.8,1.84,62017,0
+RDI.US,D,20231206,000000,2.06,2.06,1.89,1.89,14185,0
+RDI.US,D,20231207,000000,1.95,1.96,1.87,1.89,9601,0
+RDI.US,D,20231208,000000,1.9089,1.94,1.83,1.8617,41025,0
+RDI.US,D,20231211,000000,1.82,1.9,1.78,1.82,36566,0
+RDI.US,D,20231212,000000,1.84,1.89,1.72,1.75,31584,0
+RDI.US,D,20231213,000000,1.73,1.9,1.7,1.82,69043,0
+RDI.US,D,20231214,000000,1.79,1.97,1.79,1.87,28646,0
+RDI.US,D,20231215,000000,1.85,1.97,1.82,1.94,93084,0
+RDI.US,D,20231218,000000,1.9268,1.99,1.78,1.83,44392,0
+RDI.US,D,20231219,000000,1.88,1.92,1.83,1.84,6953,0
+RDI.US,D,20231220,000000,1.8791,1.96,1.8,1.86,28741,0
+RDI.US,D,20231221,000000,1.841,1.91,1.83,1.89,24749,0
+RDI.US,D,20231222,000000,1.9,1.95,1.85,1.925,13220,0
+RDI.US,D,20231226,000000,1.97,1.97,1.8746,1.92,26744,0
+RDI.US,D,20231227,000000,1.92,1.96,1.82,1.88,82240,0
+RDI.US,D,20231228,000000,1.91,1.93,1.83,1.87,71441,0
+RDI.US,D,20231229,000000,1.9,1.97,1.85,1.91,126011,0
+RDI.US,D,20240102,000000,1.97,2.05,1.92,2.0463,18713,0
+RDI.US,D,20240103,000000,1.98,2.1496,1.96,2.06,21617,0
+RDI.US,D,20240104,000000,2.025,2.08,2.01,2.08,5194,0
+RDI.US,D,20240105,000000,2.0805,2.0805,1.86,1.96,25550,0
+RDI.US,D,20240108,000000,2.01,2.015,1.91,2,16716,0
+RDI.US,D,20240109,000000,1.98,2.06,1.96,2.01,28398,0
+RDI.US,D,20240110,000000,2.03,2.065,1.96,1.96,14580,0
+RDI.US,D,20240111,000000,1.98,1.98,1.95,1.98,2685,0
+RDI.US,D,20240112,000000,1.95,2.12,1.94,2,13171,0
+RDI.US,D,20240116,000000,1.97,1.97,1.91,1.91,1693,0
+RDI.US,D,20240117,000000,1.8613,1.93,1.8613,1.88,13865,0
+RDI.US,D,20240118,000000,1.919,1.93,1.91,1.93,8512,0
+RDI.US,D,20240119,000000,1.89,1.97,1.89,1.97,3397,0
+RDI.US,D,20240122,000000,1.95,2.04,1.95,2.01,3762,0
+RDI.US,D,20240123,000000,2,2.029,2,2.01,17279,0
+RDI.US,D,20240124,000000,1.92,2.03,1.92,1.96,1622,0
+RDI.US,D,20240125,000000,2.05,2.05,1.99,2.01,4357,0
+RDI.US,D,20240126,000000,2.0656,2.0656,1.94,1.98,18393,0
+RDI.US,D,20240129,000000,1.99,1.99,1.94,1.94,6421,0
+RDI.US,D,20240130,000000,1.87,1.99,1.87,1.99,8065,0
+RDI.US,D,20240131,000000,1.9705,1.99,1.86,1.97,26789,0
+RDI.US,D,20240201,000000,2,2.04,1.8601,1.92,23398,0
+RDI.US,D,20240202,000000,1.96,2,1.935,1.995,14829,0
+RDI.US,D,20240205,000000,1.93,1.9501,1.87,1.89,22683,0
+RDI.US,D,20240206,000000,1.87,1.92,1.86,1.87,19766,0
+RDI.US,D,20240207,000000,1.88,1.88,1.8,1.8,39793,0
+RDI.US,D,20240208,000000,1.8,1.856,1.8,1.85,5531,0
+RDI.US,D,20240209,000000,1.77,1.94,1.77,1.91,35645,0
+RDI.US,D,20240212,000000,1.9017,1.9371,1.88,1.88,31022,0
+RDI.US,D,20240213,000000,1.89,1.93,1.86,1.87,14390,0
+RDI.US,D,20240214,000000,1.906,2.01,1.86,2.01,47311,0
+RDI.US,D,20240215,000000,1.99,2.05,1.98,2.05,38617,0
+RDI.US,D,20240216,000000,2.01,2.04,1.97,2.04,12267,0
+RDI.US,D,20240220,000000,2.04,2.04,1.94,1.95,14842,0
+RDI.US,D,20240221,000000,2.02,2.02,1.92,1.93,8960,0
+RDI.US,D,20240222,000000,1.91,1.91,1.849,1.89,10071,0
+RDI.US,D,20240223,000000,1.86,1.97,1.84,1.84,15880,0
+RDI.US,D,20240226,000000,1.8743,1.8743,1.815,1.86,5857,0
+RDI.US,D,20240227,000000,1.81,1.85,1.79,1.79,18576,0
+RDI.US,D,20240228,000000,1.82,1.8202,1.79,1.79,27639,0
+RDI.US,D,20240229,000000,1.83,1.87,1.83,1.86,11015,0
+RDI.US,D,20240301,000000,1.865,1.95,1.865,1.87,42613,0
+RDI.US,D,20240304,000000,1.9,1.9092,1.78,1.82,5068,0
+RDI.US,D,20240305,000000,1.86,1.86,1.82,1.82,1351,0
+RDI.US,D,20240306,000000,1.8129,1.86,1.8129,1.83,7451,0
+RDI.US,D,20240307,000000,1.74,1.86,1.74,1.81,22047,0
+RDI.US,D,20240308,000000,1.7937,1.86,1.79,1.84,2728,0
+RDI.US,D,20240311,000000,1.89,1.89,1.81,1.81,11645,0
+RDI.US,D,20240312,000000,1.81,1.83,1.79,1.79,5234,0
+RDI.US,D,20240313,000000,1.81,1.81,1.76,1.76,7110,0
+RDI.US,D,20240314,000000,1.75,1.7601,1.725,1.76,11388,0
+RDI.US,D,20240315,000000,1.8,1.92,1.735,1.92,82266,0
+RDI.US,D,20240318,000000,1.94,1.95,1.8,1.8,26655,0
+RDI.US,D,20240319,000000,1.82,1.94,1.771,1.81,14892,0
+RDI.US,D,20240320,000000,1.821,1.9,1.76,1.79,11135,0
+RDI.US,D,20240321,000000,1.75,1.8546,1.75,1.84,6391,0
+RDI.US,D,20240322,000000,1.89,1.895,1.73,1.82,9303,0
+RDI.US,D,20240325,000000,1.88,1.88,1.74,1.75,15085,0
+RDI.US,D,20240326,000000,1.9199,1.9199,1.77,1.77,9192,0
+RDI.US,D,20240327,000000,1.7707,1.82,1.76,1.77,14249,0
+RDI.US,D,20240328,000000,1.79,1.85,1.78,1.84,4266,0
+RDI.US,D,20240401,000000,1.79,1.86,1.78,1.83,22244,0
+RDI.US,D,20240402,000000,1.8,1.83,1.8,1.83,5824,0
+RDI.US,D,20240403,000000,1.8196,1.9,1.8,1.8,2266,0
+RDI.US,D,20240404,000000,1.83,1.83,1.8,1.825,10349,0
+RDI.US,D,20240405,000000,1.8,1.81,1.79,1.79,8932,0
+RDI.US,D,20240408,000000,1.808,1.89,1.77,1.79,8948,0
+RDI.US,D,20240409,000000,1.8159,1.84,1.79,1.81,13833,0
+RDI.US,D,20240410,000000,1.79,1.9001,1.79,1.842,5460,0
+RDI.US,D,20240411,000000,1.77,1.7899,1.6838,1.73,19929,0
+RDI.US,D,20240412,000000,1.75,1.83,1.74,1.83,4699,0
+RDI.US,D,20240415,000000,1.85,1.85,1.749,1.8273,9664,0
+RDI.US,D,20240416,000000,1.76,1.84,1.73,1.73,18456,0
+RDI.US,D,20240417,000000,1.73,1.82,1.73,1.75,2755,0
+RDI.US,D,20240418,000000,1.7741,1.825,1.525,1.66,52193,0
+RDI.US,D,20240419,000000,1.69,1.7,1.69,1.69,2381,0
+RDI.US,D,20240422,000000,1.77,1.77,1.67,1.68,7596,0
+RDI.US,D,20240423,000000,1.68,1.68,1.61,1.64,16155,0
+RDI.US,D,20240424,000000,1.66,1.67,1.64,1.66,6099,0
+RDI.US,D,20240425,000000,1.61,1.64,1.61,1.64,20039,0
+RDI.US,D,20240426,000000,1.655,1.705,1.64,1.65,15320,0
+RDI.US,D,20240429,000000,1.65,1.69,1.62,1.63,21111,0
+RDI.US,D,20240430,000000,1.63,1.66,1.63,1.66,5131,0
+RDI.US,D,20240501,000000,1.64,1.6701,1.64,1.6701,2590,0
+RDI.US,D,20240502,000000,1.69,1.7,1.64,1.7,6602,0
+RDI.US,D,20240503,000000,1.74,1.74,1.7,1.7,1296,0
+RDI.US,D,20240506,000000,1.73,1.78,1.63,1.65,6626,0
+RDI.US,D,20240507,000000,1.66,1.8,1.66,1.71,4664,0
+RDI.US,D,20240508,000000,1.63,1.82,1.63,1.71,7255,0
+RDI.US,D,20240509,000000,1.65,1.76,1.65,1.73,3746,0
+RDI.US,D,20240510,000000,1.63,1.76,1.63,1.76,920,0
+RDI.US,D,20240513,000000,1.7,1.75,1.7,1.75,1032,0
+RDI.US,D,20240514,000000,1.71,1.82,1.66,1.71,4192,0
+RDI.US,D,20240515,000000,1.79,1.82,1.68,1.68,2694,0
+RDI.US,D,20240516,000000,1.82,1.82,1.66,1.75,6299,0
+RDI.US,D,20240517,000000,1.71,1.78,1.6928,1.78,4755,0
+RDI.US,D,20240520,000000,1.69,1.7566,1.66,1.66,17147,0
+RDI.US,D,20240521,000000,1.66,1.66,1.66,1.66,501,0
+RDI.US,D,20240522,000000,1.705,1.74,1.661,1.74,3138,0
+RDI.US,D,20240523,000000,1.66,1.66,1.62,1.62,4623,0
+RDI.US,D,20240524,000000,1.62,1.66,1.61,1.63,13215,0
+RDI.US,D,20240528,000000,1.6,1.6275,1.59,1.595,24120,0
+RDI.US,D,20240529,000000,1.61,1.61,1.57,1.57,2812,0
+RDI.US,D,20240530,000000,1.64,1.7,1.57,1.58,3504,0
+RDI.US,D,20240531,000000,1.57,1.63,1.56,1.57,10105,0
+RDI.US,D,20240603,000000,1.55,1.56,1.51,1.55,10192,0
+RDI.US,D,20240604,000000,1.51,1.58,1.49,1.51,22071,0
+RDI.US,D,20240605,000000,1.5,1.5699,1.48,1.535,12838,0
+RDI.US,D,20240606,000000,1.54,1.5587,1.39,1.54,44924,0
+RDI.US,D,20240607,000000,1.51,1.52,1.5,1.5,38682,0
+RDI.US,D,20240610,000000,1.5,1.55,1.47,1.48,23873,0
+RDI.US,D,20240611,000000,1.5,1.51,1.46,1.48,10012,0
+RDI.US,D,20240612,000000,1.46,1.5,1.46,1.49,51429,0
+RDI.US,D,20240613,000000,1.52,1.52,1.5,1.5,8043,0
+RDI.US,D,20240614,000000,1.47,1.5118,1.47,1.48,1984,0
+RDI.US,D,20240617,000000,1.46,1.52,1.43,1.46,28333,0
+RDI.US,D,20240618,000000,1.44,1.44,1.22,1.33,144112,0
+RDI.US,D,20240620,000000,1.35,1.46,1.35,1.4,20035,0
+RDI.US,D,20240621,000000,1.49,1.5,1.4,1.41,47605,0
+RDI.US,D,20240624,000000,1.37,1.48,1.37,1.4,28722,0
+RDI.US,D,20240625,000000,1.4,1.42,1.37,1.38,20059,0
+RDI.US,D,20240626,000000,1.4,1.44,1.39,1.39,21008,0
+RDI.US,D,20240627,000000,1.41,1.43,1.4,1.43,5272,0
+RDI.US,D,20240628,000000,1.43,1.48,1.42,1.42,21327,0
+RDI.US,D,20240701,000000,1.4,1.44,1.35,1.43,3888,0
+RDI.US,D,20240702,000000,1.3868,1.46,1.34,1.34,22493,0
+RDI.US,D,20240703,000000,1.34,1.4,1.34,1.4,5451,0
+RDI.US,D,20240705,000000,1.39,1.4358,1.351,1.365,25724,0
+RDI.US,D,20240708,000000,1.37,1.39,1.35,1.35,7857,0
+RDI.US,D,20240709,000000,1.35,1.39,1.35,1.3889,4890,0
+RDI.US,D,20240710,000000,1.3476,1.43,1.3476,1.38,8542,0
+RDI.US,D,20240711,000000,1.42,1.44,1.42,1.44,3502,0
+RDI.US,D,20240712,000000,1.46,1.48,1.42,1.47,10116,0
+RDI.US,D,20240715,000000,1.4688,1.4688,1.38,1.4,24672,0
+RDI.US,D,20240716,000000,1.43,1.47,1.43,1.45,6023,0
+RDI.US,D,20240717,000000,1.45,1.45,1.44,1.44,1147,0
+RDI.US,D,20240718,000000,1.47,1.5168,1.425,1.47,8823,0
+RDI.US,D,20240719,000000,1.45,1.46,1.38,1.43,5558,0
+RDI.US,D,20240722,000000,1.49,1.49,1.41,1.42,15182,0
+RDI.US,D,20240723,000000,1.42,1.42,1.34,1.3841,6147,0
+RDI.US,D,20240724,000000,1.39,1.42,1.33,1.33,8348,0
+RDI.US,D,20240725,000000,1.33,1.3599,1.31,1.33,26477,0
+RDI.US,D,20240726,000000,1.3,1.42,1.3,1.4,17598,0
+RDI.US,D,20240729,000000,1.43,1.48,1.43,1.44,25864,0
+RDI.US,D,20240730,000000,1.48,1.62,1.44,1.55,19529,0
+RDI.US,D,20240731,000000,1.52,1.5206,1.42,1.46,40064,0
+RDI.US,D,20240801,000000,1.42,1.45,1.33,1.38,11462,0
+RDI.US,D,20240802,000000,1.35,1.38,1.35,1.36,3072,0
+RDI.US,D,20240805,000000,1.35,1.4,1.31,1.35,16553,0
+RDI.US,D,20240806,000000,1.39,1.46,1.39,1.46,13919,0
+RDI.US,D,20240807,000000,1.48,1.48,1.43,1.48,14907,0
+RDI.US,D,20240808,000000,1.47,1.52,1.435,1.5,49098,0
+RDI.US,D,20240809,000000,1.46,1.48,1.38,1.44,13090,0
+RDI.US,D,20240812,000000,1.47,1.47,1.35,1.44,15415,0
+RDI.US,D,20240813,000000,1.3908,1.48,1.3908,1.47,10531,0
+RDI.US,D,20240814,000000,1.42,1.465,1.37,1.42,9134,0
+RDI.US,D,20240815,000000,1.43,1.47,1.36,1.38,55508,0
+RDI.US,D,20240816,000000,1.3601,1.41,1.3601,1.41,5977,0
+RDI.US,D,20240819,000000,1.42,1.58,1.42,1.58,28522,0
+RDI.US,D,20240820,000000,1.58,1.73,1.55,1.7,107471,0
+RDI.US,D,20240821,000000,1.74,1.82,1.58,1.76,39257,0
+RDI.US,D,20240822,000000,1.82,1.82,1.66,1.73,8590,0
+RDI.US,D,20240823,000000,1.72,1.83,1.72,1.81,30069,0
+RDI.US,D,20240826,000000,1.83,1.83,1.7,1.76,11757,0
+RDI.US,D,20240827,000000,1.72,1.76,1.67,1.72,15650,0
+RDI.US,D,20240828,000000,1.72,1.72,1.66,1.67,2614,0
+RDI.US,D,20240829,000000,1.65,1.77,1.65,1.77,7642,0
+RDI.US,D,20240830,000000,1.69,1.8,1.6801,1.8,12030,0
+RDI.US,D,20240903,000000,1.8,1.8,1.72,1.75,2672,0
+RDI.US,D,20240904,000000,1.66,1.81,1.5401,1.8099,9028,0
+RDI.US,D,20240905,000000,1.8,1.82,1.72,1.79,9696,0
+RDI.US,D,20240906,000000,1.75,1.83,1.71,1.8,21651,0
+RDI.US,D,20240909,000000,1.77,1.81,1.74,1.79,4980,0
+RDI.US,D,20240910,000000,1.78,1.78,1.67,1.67,11424,0
+RDI.US,D,20240911,000000,1.72,1.7299,1.63,1.7,6489,0
+RDI.US,D,20240912,000000,1.77,1.77,1.65,1.76,8763,0
+RDI.US,D,20240913,000000,1.8,1.84,1.755,1.8,62137,0
+RDI.US,D,20240916,000000,1.75,1.89,1.72,1.8,57077,0
+RDI.US,D,20240917,000000,1.8,1.86,1.765,1.84,22168,0
+RDI.US,D,20240918,000000,1.8799,1.8799,1.78,1.78,25167,0
+RDI.US,D,20240919,000000,1.81,1.82,1.78,1.78,4236,0
+RDI.US,D,20240920,000000,1.73,1.735,1.58,1.58,39498,0
+RDI.US,D,20240923,000000,1.57,1.62,1.57,1.62,12178,0
+RDI.US,D,20240924,000000,1.61,1.63,1.61,1.61,3777,0
+RDI.US,D,20240925,000000,1.6,1.64,1.58,1.62,2866,0
+RDI.US,D,20240926,000000,1.58,1.61,1.57,1.61,35669,0
+RDI.US,D,20240927,000000,1.44,1.6379,1.44,1.61,9949,0
+RDI.US,D,20240930,000000,1.55,1.63,1.5,1.63,8901,0
+RDI.US,D,20241001,000000,1.63,1.63,1.63,1.63,488,0
+RDI.US,D,20241002,000000,1.59,1.63,1.59,1.63,16567,0
+RDI.US,D,20241003,000000,1.61,1.675,1.53,1.65,35775,0
+RDI.US,D,20241004,000000,1.69,1.69,1.54,1.54,2738,0
+RDI.US,D,20241007,000000,1.49,1.615,1.49,1.57,20256,0
+RDI.US,D,20241008,000000,1.62,1.62,1.56,1.58,1881,0
+RDI.US,D,20241009,000000,1.58,1.58,1.54,1.54,753,0
+RDI.US,D,20241010,000000,1.59,1.63,1.57,1.62,20136,0
+RDI.US,D,20241011,000000,1.58,1.665,1.57,1.65,54487,0
+RDI.US,D,20241014,000000,1.59,1.61,1.58,1.58,2377,0
+RDI.US,D,20241015,000000,1.58,1.635,1.56,1.57,8812,0
+RDI.US,D,20241016,000000,1.6,1.715,1.6,1.7,21357,0
+RDI.US,D,20241017,000000,1.67,1.67,1.62,1.65,19419,0
+RDI.US,D,20241018,000000,1.62,1.65,1.61,1.63,66820,0
+RDI.US,D,20241021,000000,1.61,1.65,1.56,1.6,2857,0
+RDI.US,D,20241022,000000,1.61,1.61,1.29,1.32,90832,0
+RDI.US,D,20241023,000000,1.33,1.552,1.33,1.43,42032,0
+RDI.US,D,20241024,000000,1.45,1.45,1.42,1.45,15421,0
+RDI.US,D,20241025,000000,1.5,1.564,1.45,1.45,66691,0
+RDI.US,D,20241028,000000,1.4101,1.45,1.4101,1.44,6902,0
+RDI.US,D,20241029,000000,1.43,1.45,1.42,1.44,6712,0
+RDI.US,D,20241030,000000,1.45,1.5199,1.37,1.41,17012,0
+RDI.US,D,20241031,000000,1.444,1.54,1.4201,1.54,48805,0
+RDI.US,D,20241101,000000,1.5,1.54,1.4739,1.54,3964,0
+RDI.US,D,20241104,000000,1.54,1.56,1.515,1.515,12588,0
+RDI.US,D,20241105,000000,1.43,1.546,1.42,1.48,4080,0
+RDI.US,D,20241106,000000,1.47,1.56,1.47,1.56,7583,0
+RDI.US,D,20241107,000000,1.54,1.56,1.41,1.51,13951,0
+RDI.US,D,20241108,000000,1.48,1.48,1.4,1.45,19321,0
+RDI.US,D,20241111,000000,1.51,1.51,1.41,1.42,15682,0
+RDI.US,D,20241112,000000,1.37,1.4399,1.362,1.42,21561,0
+RDI.US,D,20241113,000000,1.42,1.45,1.4,1.4,3064,0
+RDI.US,D,20241114,000000,1.38,1.45,1.36,1.45,5353,0
+RDI.US,D,20241115,000000,1.3724,1.43,1.36,1.4,18919,0
+RDI.US,D,20241118,000000,1.36,1.3999,1.34,1.34,21396,0
+RDI.US,D,20241119,000000,1.34,1.34,1.24,1.27,33084,0
+RDI.US,D,20241120,000000,1.25,1.4,1.23,1.25,166736,0
+RDI.US,D,20241121,000000,1.34,1.4291,1.26,1.35,32030,0
+RDI.US,D,20241122,000000,1.39,1.48,1.365,1.44,35298,0
+RDI.US,D,20241125,000000,1.458,1.52,1.44,1.45,29437,0
+RDI.US,D,20241126,000000,1.42,1.5555,1.4,1.4,37038,0
+RDI.US,D,20241127,000000,1.48,1.51,1.46,1.46,12797,0
+RDI.US,D,20241129,000000,1.55,1.56,1.4799,1.51,10413,0
+RDI.US,D,20241202,000000,1.53,1.6882,1.5,1.66,41886,0
+RDI.US,D,20241203,000000,1.665,1.665,1.5585,1.57,115280,0
+RDI.US,D,20241204,000000,1.6177,1.62,1.559,1.56,48123,0
+RDI.US,D,20241205,000000,1.58,1.615,1.58,1.6,14251,0
+RDI.US,D,20241206,000000,1.64,1.66,1.58,1.62,36623,0
+RDI.US,D,20241209,000000,1.6362,1.6507,1.58,1.58,106039,0
+RDI.US,D,20241210,000000,1.595,1.595,1.46,1.5,21059,0
+RDI.US,D,20241211,000000,1.53,1.57,1.47,1.54,18010,0
+RDI.US,D,20241212,000000,1.52,1.5423,1.48,1.51,19714,0
+RDI.US,D,20241213,000000,1.54,1.59,1.45,1.54,43329,0
+RDI.US,D,20241216,000000,1.51,1.55,1.49,1.51,25994,0
+RDI.US,D,20241217,000000,1.5,1.52,1.43,1.47,9393,0
+RDI.US,D,20241218,000000,1.45,1.48,1.35,1.35,70345,0
+RDI.US,D,20241219,000000,1.368,1.4205,1.32,1.34,41381,0
+RDI.US,D,20241220,000000,1.34,1.34,1.285,1.3,537690,0
+RDI.US,D,20241223,000000,1.32,1.345,1.25,1.26,65981,0
+RDI.US,D,20241224,000000,1.2869,1.29,1.265,1.275,80994,0
+RDI.US,D,20241226,000000,1.3,1.33,1.29,1.29,112209,0
+RDI.US,D,20241227,000000,1.28,1.29,1.24,1.25,153055,0
+RDI.US,D,20241230,000000,1.2401,1.38,1.2401,1.28,288305,0
+RDI.US,D,20241231,000000,1.28,1.34,1.23,1.32,252098,0
+RDI.US,D,20250102,000000,1.3,1.4196,1.23,1.38,1182751,0
+RDI.US,D,20250103,000000,1.42,1.48,1.38,1.45,45692,0
+RDI.US,D,20250106,000000,1.48,1.51,1.36,1.4,116968,0
+RDI.US,D,20250107,000000,1.47,1.48,1.38,1.41,26726,0
+RDI.US,D,20250108,000000,1.4,1.45,1.38,1.43,12287,0
+RDI.US,D,20250110,000000,1.3856,1.41,1.3521,1.4,57601,0
+RDI.US,D,20250113,000000,1.37,1.3899,1.35,1.37,14730,0
+RDI.US,D,20250114,000000,1.38,1.5,1.38,1.4,70892,0
+RDI.US,D,20250115,000000,1.45,1.46,1.3909,1.42,33339,0
+RDI.US,D,20250116,000000,1.45,1.45,1.41,1.4101,11251,0
+RDI.US,D,20250117,000000,1.47,1.47,1.45,1.47,5553,0
+RDI.US,D,20250121,000000,1.488,1.488,1.38,1.4,23566,0
+RDI.US,D,20250122,000000,1.5,1.5,1.4,1.43,69033,0
+RDI.US,D,20250123,000000,1.47,1.66,1.4601,1.63,271696,0
+RDI.US,D,20250124,000000,1.66,1.79,1.605,1.77,232493,0
+RDI.US,D,20250127,000000,1.8,1.87,1.75,1.81,79562,0
+RDI.US,D,20250128,000000,1.82,1.8201,1.65,1.65,103306,0
+RDI.US,D,20250129,000000,1.745,1.745,1.5,1.56,120399,0
+RDI.US,D,20250130,000000,1.59,1.6232,1.54,1.55,137683,0
+RDI.US,D,20250131,000000,1.61,1.62,1.54,1.58,62318,0
+RDI.US,D,20250203,000000,1.58,1.67,1.53,1.65,68205,0
+RDI.US,D,20250204,000000,1.62,1.78,1.58,1.58,76702,0
+RDI.US,D,20250205,000000,1.57,1.61,1.52,1.61,32874,0
+RDI.US,D,20250206,000000,1.64,1.64,1.55,1.58,35841,0
+RDI.US,D,20250207,000000,1.59,1.59,1.54,1.59,38895,0
+RDI.US,D,20250210,000000,1.58,1.59,1.55,1.55,15575,0
+RDI.US,D,20250211,000000,1.54,1.68,1.52,1.55,49570,0
+RDI.US,D,20250212,000000,1.56,1.5927,1.52,1.53,27289,0
+RDI.US,D,20250213,000000,1.565,1.565,1.5,1.53,23767,0
+RDI.US,D,20250214,000000,1.5828,1.5844,1.5,1.54,37388,0
+RDI.US,D,20250218,000000,1.59,1.6243,1.56,1.56,17949,0
+RDI.US,D,20250219,000000,1.55,1.55,1.505,1.513,10752,0
+RDI.US,D,20250220,000000,1.5273,1.55,1.4249,1.5,148213,0
+RDI.US,D,20250221,000000,1.495,1.538,1.35,1.4,101104,0
+RDI.US,D,20250224,000000,1.425,1.45,1.42,1.44,16058,0
+RDI.US,D,20250225,000000,1.46,1.5287,1.35,1.4,44997,0
+RDI.US,D,20250226,000000,1.35,1.44,1.35,1.44,35205,0
+RDI.US,D,20250227,000000,1.53,1.53,1.4,1.4,11341,0
+RDI.US,D,20250228,000000,1.41,1.45,1.402,1.44,4752,0
+RDI.US,D,20250303,000000,1.49,1.49,1.4,1.4,29724,0
+RDI.US,D,20250304,000000,1.4,1.4,1.3605,1.37,13087,0
+RDI.US,D,20250305,000000,1.36,1.39,1.33,1.33,36145,0
+RDI.US,D,20250306,000000,1.31,1.38,1.31,1.37,6152,0
+RDI.US,D,20250307,000000,1.45,1.47,1.3573,1.4,54815,0
+RDI.US,D,20250310,000000,1.3703,1.39,1.31,1.31,26818,0
+RDI.US,D,20250311,000000,1.31,1.34,1.31,1.31,10127,0
+RDI.US,D,20250312,000000,1.31,1.34,1.31,1.31,5929,0
+RDI.US,D,20250313,000000,1.355,1.355,1.3,1.3,80953,0
+RDI.US,D,20250314,000000,1.34,1.34,1.3,1.3201,5096,0
+RDI.US,D,20250317,000000,1.3,1.33,1.27,1.29,20771,0
+RDI.US,D,20250318,000000,1.34,1.53,1.31,1.4,320083,0
+RDI.US,D,20250319,000000,1.47,1.58,1.34,1.45,196141,0
+RDI.US,D,20250320,000000,1.4632,1.47,1.37,1.47,25981,0
+RDI.US,D,20250321,000000,1.43,1.43,1.4,1.4,16233,0
+RDI.US,D,20250324,000000,1.3269,1.43,1.3269,1.4,7678,0
+RDI.US,D,20250325,000000,1.39,1.39,1.27,1.38,31359,0
+RDI.US,D,20250326,000000,1.36,1.42,1.34,1.35,9018,0
+RDI.US,D,20250327,000000,1.32,1.46,1.29,1.34,3383,0
+RDI.US,D,20250328,000000,1.4,1.4,1.23,1.25,42774,0
+RDI.US,D,20250331,000000,1.41,1.41,1.335,1.39,11951,0
+RDI.US,D,20250401,000000,1.4853,1.4853,1.37,1.37,25971,0
+RDI.US,D,20250402,000000,1.37,1.39,1.31,1.31,24327,0
+RDI.US,D,20250403,000000,1.28,1.3026,1.24,1.27,32116,0
+RDI.US,D,20250404,000000,1.27,1.34,1.23,1.27,103106,0
+RDI.US,D,20250407,000000,1.25,1.315,1.18,1.25,126667,0
+RDI.US,D,20250408,000000,1.27,1.2766,1.19,1.2,28393,0
+RDI.US,D,20250409,000000,1.26,1.2791,1.19,1.26,46831,0
+RDI.US,D,20250410,000000,1.22,1.23,1.17,1.19,45623,0
+RDI.US,D,20250411,000000,1.22,1.29,1.17,1.19,30732,0
+RDI.US,D,20250414,000000,1.18,1.23,1.17,1.19,98392,0
+RDI.US,D,20250415,000000,1.23,1.25,1.2295,1.25,37716,0
+RDI.US,D,20250416,000000,1.27,1.28,1.22,1.23,95616,0
+RDI.US,D,20250417,000000,1.25,1.27,1.19,1.25,22021,0
+RDI.US,D,20250421,000000,1.24,1.26,1.18,1.23,28106,0
+RDI.US,D,20250422,000000,1.295,1.3,1.25,1.26,40358,0
+RDI.US,D,20250423,000000,1.3,1.3211,1.28,1.285,15298,0
+RDI.US,D,20250424,000000,1.31,1.3799,1.24,1.27,10345,0
+RDI.US,D,20250425,000000,1.2735,1.2973,1.26,1.28,5125,0
+RDI.US,D,20250428,000000,1.2998,1.3,1.27,1.3,7631,0
+RDI.US,D,20250429,000000,1.28,1.29,1.25,1.27,14934,0
+RDI.US,D,20250430,000000,1.3,1.3,1.24,1.27,17696,0
+RDI.US,D,20250501,000000,1.25,1.27,1.23,1.26,18936,0
+RDI.US,D,20250502,000000,1.24,1.33,1.24,1.29,29317,0
+RDI.US,D,20250505,000000,1.32,1.4106,1.32,1.4106,108475,0
+RDI.US,D,20250506,000000,1.43,1.43,1.33,1.34,16683,0
+RDI.US,D,20250507,000000,1.41,1.4296,1.34,1.355,38444,0
+RDI.US,D,20250508,000000,1.32,1.37,1.32,1.34,24841,0
+RDI.US,D,20250509,000000,1.33,1.3833,1.32,1.33,64542,0
+RDI.US,D,20250512,000000,1.35,1.41,1.35,1.35,38915,0
+RDI.US,D,20250513,000000,1.34,1.44,1.34,1.43,30951,0
+RDI.US,D,20250514,000000,1.453,1.4685,1.37,1.37,37682,0
+RDI.US,D,20250515,000000,1.43,1.465,1.38,1.38,43456,0
+RDI.US,D,20250516,000000,1.34,1.3863,1.32,1.33,76348,0
+RDI.US,D,20250519,000000,1.33,1.3595,1.32,1.32,15458,0
+RDI.US,D,20250520,000000,1.32,1.4,1.32,1.36,26899,0
+RDI.US,D,20250521,000000,1.37,1.3858,1.35,1.35,9368,0
+RDI.US,D,20250522,000000,1.33,1.405,1.33,1.35,48098,0
+RDI.US,D,20250523,000000,1.39,1.43,1.33,1.43,69340,0
+RDI.US,D,20250527,000000,1.43,1.48,1.37,1.44,34017,0
+RDI.US,D,20250528,000000,1.46,1.49,1.39,1.43,29538,0
+RDI.US,D,20250529,000000,1.4092,1.45,1.4092,1.43,7087,0
+RDI.US,D,20250530,000000,1.4101,1.42,1.375,1.375,15006,0
+RDI.US,D,20250602,000000,1.33,1.4251,1.33,1.42,8910,0
+RDI.US,D,20250603,000000,1.4,1.4799,1.38,1.41,107742,0
+RDI.US,D,20250604,000000,1.4,1.45,1.4,1.43,7501,0
+RDI.US,D,20250605,000000,1.39,1.46,1.35,1.4,18339,0
+RDI.US,D,20250606,000000,1.4094,1.4199,1.4,1.4,5276,0
+RDI.US,D,20250609,000000,1.38,1.475,1.38,1.4,22754,0
+RDI.US,D,20250610,000000,1.4555,1.4555,1.41,1.44,12214,0
+RDI.US,D,20250611,000000,1.43,1.44,1.41,1.41,6891,0
+RDI.US,D,20250612,000000,1.4255,1.43,1.365,1.37,85384,0
+RDI.US,D,20250613,000000,1.34,1.34,1.32,1.32,30380,0
+RDI.US,D,20250616,000000,1.37,1.38,1.32,1.36,34799,0
+RDI.US,D,20250617,000000,1.352,1.3635,1.32,1.35,30206,0
+RDI.US,D,20250618,000000,1.35,1.35,1.33,1.335,5720,0
+RDI.US,D,20250620,000000,1.3332,1.36,1.3332,1.36,64464,0
+RDI.US,D,20250623,000000,1.4,1.41,1.3506,1.38,10428,0
+RDI.US,D,20250624,000000,1.395,1.395,1.34,1.39,10161,0
+RDI.US,D,20250625,000000,1.34,1.37,1.33,1.35,5640,0
+RDI.US,D,20250626,000000,1.3309,1.35,1.32,1.32,15860,0
+RDI.US,D,20250627,000000,1.32,1.32,1.23,1.23,62352,0
+RDI.US,D,20250630,000000,1.27,1.34,1.24,1.34,18054,0
+RDI.US,D,20250701,000000,1.35,1.37,1.24,1.33,56197,0
+RDI.US,D,20250702,000000,1.2411,1.33,1.2411,1.29,9004,0
+RDI.US,D,20250703,000000,1.315,1.315,1.26,1.26,54872,0
+RDI.US,D,20250707,000000,1.27,1.27,1.21,1.24,71926,0
+RDI.US,D,20250708,000000,1.29,1.305,1.2583,1.28,31468,0
+RDI.US,D,20250709,000000,1.24,1.27,1.24,1.27,30303,0
+RDI.US,D,20250710,000000,1.2893,1.31,1.2893,1.31,24503,0
+RDI.US,D,20250711,000000,1.3022,1.34,1.3022,1.34,12394,0
+RDI.US,D,20250714,000000,1.32,1.33,1.285,1.31,22168,0
+RDI.US,D,20250715,000000,1.3047,1.335,1.3047,1.32,10764,0
+RDI.US,D,20250716,000000,1.28,1.32,1.27,1.31,15497,0
+RDI.US,D,20250717,000000,1.35,1.3593,1.3239,1.35,33619,0
+RDI.US,D,20250718,000000,1.3233,1.3554,1.29,1.3,26126,0
+RDI.US,D,20250721,000000,1.31,1.3486,1.31,1.32,28725,0
+RDI.US,D,20250722,000000,1.3119,1.37,1.3109,1.32,58487,0
+RDI.US,D,20250723,000000,1.364,1.42,1.34,1.42,24879,0
+RDI.US,D,20250724,000000,1.4,1.4301,1.33,1.3993,4018,0
+RDI.US,D,20250725,000000,1.425,1.45,1.3156,1.344,11442,0
+RDI.US,D,20250728,000000,1.39,1.39,1.33,1.34,8678,0
+RDI.US,D,20250729,000000,1.34,1.35,1.27,1.3,3711,0
+RDI.US,D,20250730,000000,1.3201,1.3304,1.3,1.3,13585,0
+RDI.US,D,20250731,000000,1.29,1.33,1.29,1.33,2304,0
+RDI.US,D,20250801,000000,1.32,1.33,1.31,1.33,40934,0
+RDI.US,D,20250804,000000,1.31,1.32,1.3,1.31,70921,0
+RDI.US,D,20250805,000000,1.345,1.36,1.3,1.3,40698,0
+RDI.US,D,20250806,000000,1.3066,1.32,1.3066,1.3163,3643,0
+RDI.US,D,20250807,000000,1.335,1.3378,1.335,1.3378,1490,0
+RDI.US,D,20250808,000000,1.36,1.36,1.29,1.29,72447,0
+RDI.US,D,20250811,000000,1.32,1.36,1.23,1.27,75223,0
+RDI.US,D,20250812,000000,1.26,1.365,1.26,1.34,33731,0
+RDI.US,D,20250813,000000,1.37,1.4,1.36,1.3894,24786,0
+RDI.US,D,20250814,000000,1.4693,1.4693,1.33,1.44,313060,0
+RDI.US,D,20250815,000000,1.41,1.46,1.4,1.4,212973,0
+RDI.US,D,20250818,000000,1.41,1.4612,1.38,1.4,59935,0
+RDI.US,D,20250819,000000,1.415,1.425,1.4,1.41,5455,0
+RDI.US,D,20250820,000000,1.415,1.415,1.36,1.36,29103,0
+RDI.US,D,20250821,000000,1.4017,1.4017,1.32,1.38,90037,0
+RDI.US,D,20250822,000000,1.35,1.4475,1.35,1.439,81930,0
+RDI.US,D,20250825,000000,1.4485,1.59,1.44,1.56,214343,0
+RDI.US,D,20250826,000000,1.57,1.6455,1.57,1.57,44217,0
+RDI.US,D,20250827,000000,1.58,1.6288,1.54,1.54,28918,0
+RDI.US,D,20250828,000000,1.55,1.59,1.55,1.59,17064,0
+RDI.US,D,20250829,000000,1.5977,1.6071,1.535,1.545,77677,0
+RDI.US,D,20250902,000000,1.5506,1.56,1.505,1.505,53753,0
+RDI.US,D,20250903,000000,1.52,1.55,1.49,1.55,36501,0
+RDI.US,D,20250904,000000,1.5528,1.5682,1.495,1.495,22930,0
+RDI.US,D,20250905,000000,1.55,1.55,1.48,1.49,19734,0
+RDI.US,D,20250908,000000,1.47,1.59,1.47,1.54,31534,0
+RDI.US,D,20250909,000000,1.59,1.59,1.49,1.52,33794,0
+RDI.US,D,20250910,000000,1.54,1.556,1.4826,1.54,47756,0
+RDI.US,D,20250911,000000,1.54,1.54,1.48,1.5,25836,0
+RDI.US,D,20250912,000000,1.52,1.535,1.48,1.49,53714,0
+RDI.US,D,20250915,000000,1.48,1.55,1.48,1.51,13713,0
+RDI.US,D,20250916,000000,1.5996,1.5996,1.49,1.53,116614,0
+RDI.US,D,20250917,000000,1.545,1.58,1.5,1.53,76212,0
+RDI.US,D,20250918,000000,1.54,1.5728,1.53,1.54,4660,0
+RDI.US,D,20250919,000000,1.5367,1.59,1.49,1.58,102412,0
+RDI.US,D,20250922,000000,1.5498,1.6094,1.53,1.585,44935,0
+RDI.US,D,20250923,000000,1.52,1.63,1.515,1.54,61612,0
+RDI.US,D,20250924,000000,1.5993,1.5993,1.54,1.58,15395,0
+RDI.US,D,20250925,000000,1.58,1.59,1.51,1.51,21555,0
+RDI.US,D,20250926,000000,1.5001,1.5594,1.5,1.54,9268,0
+RDI.US,D,20250929,000000,1.51,1.53,1.435,1.46,22701,0
+RDI.US,D,20250930,000000,1.4932,1.51,1.43,1.47,92560,0
+RDI.US,D,20251001,000000,1.51,1.51,1.43,1.45,31061,0
+RDI.US,D,20251002,000000,1.45,1.5,1.43,1.44,8798,0
+RDI.US,D,20251003,000000,1.49,1.5215,1.44,1.49,50835,0
+RDI.US,D,20251006,000000,1.56,1.58,1.47,1.58,83859,0
+RDI.US,D,20251007,000000,1.575,1.58,1.48,1.49,38913,0
+RDI.US,D,20251008,000000,1.5,1.5,1.45,1.5,7546,0
+RDI.US,D,20251009,000000,1.475,1.51,1.47,1.49,19401,0
+RDI.US,D,20251010,000000,1.42,1.4286,1.42,1.4286,1271,0
+RDI.US,D,20251013,000000,1.47,1.47,1.35,1.39,48203,0
+RDI.US,D,20251014,000000,1.4,1.41,1.36,1.39,28899,0
+RDI.US,D,20251015,000000,1.43,1.43,1.41,1.425,14966,0
+RDI.US,D,20251016,000000,1.43,1.45,1.42,1.43,49833,0
+RDI.US,D,20251017,000000,1.49,1.49,1.4035,1.41,13853,0
+RDI.US,D,20251020,000000,1.44,1.5,1.37,1.38,15207,0
+RDI.US,D,20251021,000000,1.3654,1.4,1.3654,1.38,11490,0
+RDI.US,D,20251022,000000,1.4,1.42,1.39,1.4,16039,0
+RDI.US,D,20251023,000000,1.41,1.44,1.41,1.42,26275,0
+RDI.US,D,20251024,000000,1.49,1.49,1.42,1.44,1798,0
+RDI.US,D,20251027,000000,1.48,1.48,1.4102,1.44,16213,0
+RDI.US,D,20251028,000000,1.51,1.51,1.4184,1.44,12851,0
+RDI.US,D,20251029,000000,1.45,1.46,1.37,1.38,13495,0
+RDI.US,D,20251030,000000,1.36,1.45,1.36,1.4,20393,0
+RDI.US,D,20251031,000000,1.35,1.39,1.35,1.39,8526,0
+RDI.US,D,20251103,000000,1.37,1.38,1.34,1.37,37837,0
+RDI.US,D,20251104,000000,1.375,1.38,1.36,1.36,13013,0
+RDI.US,D,20251105,000000,1.365,1.37,1.36,1.36,15762,0
+RDI.US,D,20251106,000000,1.38,1.38,1.34,1.34,13580,0
+RDI.US,D,20251107,000000,1.36,1.3671,1.33,1.33,31139,0
+RDI.US,D,20251110,000000,1.33,1.33,1.28,1.31,24540,0
+RDI.US,D,20251111,000000,1.39,1.39,1.3244,1.34,3563,0
+RDI.US,D,20251112,000000,1.32,1.34,1.3,1.31,26202,0
+RDI.US,D,20251113,000000,1.35,1.36,1.32,1.33,21250,0
+RDI.US,D,20251114,000000,1.27,1.32,1.2699,1.27,53311,0
+RDI.US,D,20251117,000000,1.37,1.37,1.19,1.23,99092,0
+RDI.US,D,20251118,000000,1.23,1.3,1.21,1.27,26466,0
+RDI.US,D,20251119,000000,1.3,1.3,1.21,1.21,15320,0
+RDI.US,D,20251120,000000,1.25,1.26,1.2,1.24,32663,0
+RDI.US,D,20251121,000000,1.21,1.22,1.18,1.18,64398,0
+RDI.US,D,20251124,000000,1.19,1.27,1.19,1.27,41028,0
+RDI.US,D,20251125,000000,1.33,1.33,1.25,1.26,72867,0
+RDI.US,D,20251126,000000,1.27,1.32,1.23,1.3,68186,0
+RDI.US,D,20251128,000000,1.32,1.32,1.29,1.29,21166,0
+RDI.US,D,20251201,000000,1.29,1.305,1.26,1.29,8192,0
+RDI.US,D,20251202,000000,1.3,1.3,1.29,1.29,39618,0
+RDI.US,D,20251203,000000,1.29,1.3162,1.27,1.279,19035,0
+RDI.US,D,20251204,000000,1.33,1.33,1.22,1.25,17948,0
+RDI.US,D,20251205,000000,1.24,1.27,1.22,1.2219,11333,0
+RDI.US,D,20251208,000000,1.2107,1.24,1.1401,1.18,64854,0
+RDI.US,D,20251209,000000,1.21,1.2694,1.19,1.19,53148,0
+RDI.US,D,20251210,000000,1.18,1.245,1.18,1.18,260199,0
+RDI.US,D,20251211,000000,1.11,1.2699,1.07,1.2,7981859,0
+RDI.US,D,20251212,000000,1.17,1.22,1.11,1.16,252127,0
+RDI.US,D,20251215,000000,1.18,1.18,1.13,1.13,56008,0
+RDI.US,D,20251216,000000,1.13,1.1445,1.11,1.11,102214,0
+RDI.US,D,20251217,000000,1.08,1.14,1.08,1.09,111434,0
+RDI.US,D,20251218,000000,1.09,1.129,1.09,1.09,15274,0
+RDI.US,D,20251219,000000,1.11,1.11,1.02,1.02,135703,0
+RDI.US,D,20251222,000000,1.08,1.0816,1.03,1.04,119965,0
+RDI.US,D,20251223,000000,1.05,1.1,1.04,1.05,103151,0
+RDI.US,D,20251224,000000,1.05,1.07,1.02,1.07,31415,0
+RDI.US,D,20251226,000000,1.04,1.0699,1.03,1.04,86245,0
+RDI.US,D,20251229,000000,1.04,1.05,1,1.01,238937,0
+RDI.US,D,20251230,000000,1.03,1.07,1.025,1.04,260589,0
+RDI.US,D,20251231,000000,1.06,1.06,1.01,1.05,94102,0
+RDI.US,D,20260102,000000,1.04,1.1,1.04,1.09,50966,0
+RDI.US,D,20260105,000000,1.05,1.1001,1.05,1.08,84775,0
+RDI.US,D,20260106,000000,1.07,1.0801,1.03,1.07,14007,0
+RDI.US,D,20260107,000000,1.06,1.09,1.0075,1.09,21650,0
+RDI.US,D,20260108,000000,1.03,1.1,1.03,1.1,32888,0
+RDI.US,D,20260109,000000,1.12,1.12,1.056,1.08,38831,0
+RDI.US,D,20260112,000000,1.14,1.14,1.06,1.1,26900,0
+RDI.US,D,20260113,000000,1.08,1.09,1.03,1.09,57302,0
+RDI.US,D,20260114,000000,1.07,1.1199,1.05,1.11,15839,0
+RDI.US,D,20260115,000000,1.07,1.12,1.07,1.12,41267,0
+RDI.US,D,20260116,000000,1.08,1.13,1.0764,1.12,27389,0
+RDI.US,D,20260120,000000,1.1,1.15,1.07,1.09,27974,0
+RDI.US,D,20260121,000000,1.1,1.17,1.07,1.1,99946,0
+RDI.US,D,20260122,000000,1.1001,1.12,1.09,1.11,65027,0
+RDI.US,D,20260123,000000,1.09,1.129,1.09,1.11,21239,0
+RDI.US,D,20260126,000000,1.1,1.15,1.1,1.13,9915,0
+RDI.US,D,20260127,000000,1.1,1.12,1.1,1.12,8080,0
+RDI.US,D,20260128,000000,1.11,1.12,1.08,1.11,22986,0
+RDI.US,D,20260129,000000,1.1,1.1,1.07,1.09,6474,0
+RDI.US,D,20260130,000000,1.07,1.09,1.07,1.07,7124,0
+RDI.US,D,20260202,000000,1.1,1.1,1.03,1.07,80840,0
+RDI.US,D,20260203,000000,1.05,1.07,1.03,1.06,65318,0
+RDI.US,D,20260204,000000,1.05,1.05,1.01,1.02,31025,0
+RDI.US,D,20260205,000000,1.02,1.035,1.0197,1.025,40309,0
+RDI.US,D,20260206,000000,1.03,1.04,1.01,1.01,77887,0
+RDI.US,D,20260209,000000,1.02,1.06,1.02,1.04,13811,0
+RDI.US,D,20260210,000000,1.06,1.09,1.05,1.07,9058,0
+RDI.US,D,20260211,000000,1.09,1.11,1.05,1.11,16278,0
+RDI.US,D,20260212,000000,1.11,1.15,1.04,1.07,50318,0
+RDI.US,D,20260213,000000,1.07,1.08,1.04,1.06,13391,0
+RDI.US,D,20260217,000000,1.07,1.09,1.06,1.09,11171,0
+RDI.US,D,20260218,000000,1.12,1.12,1.08,1.09,4197,0
diff --git a/daily/us/nasdaq stocks/2/reg.us.txt b/daily/us/nasdaq stocks/2/reg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3830bf3555c8842beb0c2e642de170c6917c4699
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/reg.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+REG.US,D,20050225,000000,32.3888,33.0323,32.3684,32.9499,632851.22293801,0
+REG.US,D,20050228,000000,32.9499,33.0487,32.5507,33.0187,400683.69352033,0
+REG.US,D,20050301,000000,33.0807,33.1786,32.9625,33.0187,401762.09294889,0
+REG.US,D,20050302,000000,33.0187,33.0187,32.4645,32.539,313872.02353982,0
+REG.US,D,20050303,000000,32.5875,32.945,32.4645,32.945,294566.09386547,0
+REG.US,D,20050304,000000,32.9983,33.262,32.8655,33.262,593147.54866547,0
+REG.US,D,20050307,000000,33.1999,33.5895,33.1088,33.2901,270161.24402215,0
+REG.US,D,20050308,000000,33.2901,33.3792,33.0487,33.2173,221350.51237436,0
+REG.US,D,20050309,000000,33.1786,33.1786,32.2125,32.2125,424010.14393507,0
+REG.US,D,20050310,000000,32.2125,32.5283,32.066,32.4645,292558.92937879,0
+REG.US,D,20050311,000000,32.4024,32.4024,31.9508,32.0467,327624.97012791,0
+REG.US,D,20050314,000000,32.0128,32.6194,31.944,32.5952,421843.02546616,0
+REG.US,D,20050315,000000,32.6931,33.0487,32.3036,32.6562,317893.57624138,0
+REG.US,D,20050316,000000,32.5333,32.6331,32.0777,32.2085,362682.75518762,0
+REG.US,D,20050317,000000,32.2085,32.4645,32.2085,32.2648,466177.10953393,0
+REG.US,D,20050318,000000,32.2725,32.3558,31.9983,32.0603,451193.03326326,0
+REG.US,D,20050321,000000,32.0603,32.1281,31.789,31.8665,383076.37194112,0
+REG.US,D,20050322,000000,31.8772,32.2038,31.3966,31.4178,567506.4093337,0
+REG.US,D,20050323,000000,31.3355,31.3355,30.6203,30.8006,376743.22620606,0
+REG.US,D,20050324,000000,30.944,31.3065,30.9052,31.0031,329320.48233953,0
+REG.US,D,20050328,000000,30.7164,30.8422,30.5826,30.6552,375815.49310914,0
+REG.US,D,20050329,000000,30.6552,30.7385,30.4983,30.6203,375513.12848467,0
+REG.US,D,20050330,000000,30.6078,30.8355,30.5573,30.7512,643813.7465071,0
+REG.US,D,20050331,000000,30.4285,30.9314,30.4285,30.8355,1320687.4012378,0
+REG.US,D,20050401,000000,31.0748,31.5273,30.8355,30.9974,876900.75333231,0
+REG.US,D,20050404,000000,31.0098,31.0419,30.6203,30.944,410256.16538579,0
+REG.US,D,20050405,000000,31.0098,31.2579,30.9178,31.1146,565498.21288586,0
+REG.US,D,20050406,000000,31.2056,31.4876,31.1563,31.1717,587743.1679885,0
+REG.US,D,20050407,000000,31.164,31.4672,31.133,31.2153,626979.36384846,0
+REG.US,D,20050408,000000,31.3006,31.4314,31.1998,31.2095,382299.30517585,0
+REG.US,D,20050411,000000,31.3219,31.4178,31.1998,31.3539,353260.94965379,0
+REG.US,D,20050412,000000,31.3723,32.0467,31.2686,32.0467,298122.23207681,0
+REG.US,D,20050413,000000,32.1437,32.3307,32.0556,32.1611,429722.04904237,0
+REG.US,D,20050414,000000,32.1679,32.1951,31.7648,31.8346,510355.36746417,0
+REG.US,D,20050415,000000,31.8346,31.9644,31.6601,31.8346,420922.51609748,0
+REG.US,D,20050418,000000,31.9808,32.1117,31.8113,32.0399,268154.07953548,0
+REG.US,D,20050419,000000,32.0467,32.351,32.0467,32.2396,218570.40896712,0
+REG.US,D,20050420,000000,33.255,33.2764,32.9004,33.0187,2145838.3974941,0
+REG.US,D,20050421,000000,33.0187,33.1349,32.945,33.0487,886016.06639696,0
+REG.US,D,20050422,000000,33.0187,33.322,33.0187,33.2764,888175.96113763,0
+REG.US,D,20050425,000000,33.6012,33.8646,33.353,33.6622,10090015.874487,0
+REG.US,D,20050426,000000,33.5051,33.5051,33.3026,33.3792,1103043.6934065,0
+REG.US,D,20050427,000000,33.2483,33.9412,33.1466,33.7067,657866.99379731,0
+REG.US,D,20050428,000000,33.727,34.0449,33.6369,33.9877,729387.06307681,0
+REG.US,D,20050429,000000,33.9877,34.2193,33.5739,34.0846,686755.71494889,0
+REG.US,D,20050502,000000,34.0846,34.2687,33.6776,34.2484,341986.77380965,0
+REG.US,D,20050503,000000,34.3463,34.4422,33.9751,34.1157,418289.98313835,0
+REG.US,D,20050504,000000,34.0517,34.4024,33.9121,34.1806,458761.43652559,0
+REG.US,D,20050505,000000,34.3773,34.887,34.2978,34.7668,453821.43837768,0
+REG.US,D,20050506,000000,34.5391,34.7909,34.166,34.4073,242513.97216491,0
+REG.US,D,20050509,000000,34.4731,35.2165,34.449,35.2165,499232.88991285,0
+REG.US,D,20050510,000000,34.9588,35.1535,34.7194,35.0973,400527.8673828,0
+REG.US,D,20050511,000000,35.0382,35.2649,34.7115,35.2649,244519.07272923,0
+REG.US,D,20050512,000000,35.2572,35.4761,35.0973,35.2495,563333.15833931,0
+REG.US,D,20050513,000000,35.2165,35.5867,35.0236,35.2106,617092.14382442,0
+REG.US,D,20050516,000000,34.8298,35.2058,34.7581,35.2058,526110.31873305,0
+REG.US,D,20050517,000000,35.295,35.5789,34.9645,35.5586,267999.28535913,0
+REG.US,D,20050518,000000,35.7678,36.043,35.6641,35.8977,336116.97864246,0
+REG.US,D,20050519,000000,35.9616,36.5905,35.8977,36.449,334421.46643085,0
+REG.US,D,20050520,000000,36.3512,36.7203,36.0653,36.449,347082.59809509,0
+REG.US,D,20050523,000000,36.3512,36.7407,36.3512,36.5537,233243.8649239,0
+REG.US,D,20050524,000000,36.2553,36.2669,35.5042,35.6332,494600.41619528,0
+REG.US,D,20050525,000000,35.51,35.573,35.1612,35.2794,374118.94893634,0
+REG.US,D,20050526,000000,35.3405,35.6089,35.0236,35.1137,330554.70790563,0
+REG.US,D,20050527,000000,35.1777,35.2997,34.9588,35.295,262902.42911254,0
+REG.US,D,20050531,000000,35.3473,36.2669,35.3473,36.1575,498463.0468758,0
+REG.US,D,20050601,000000,36.2553,36.8367,36.2553,36.8367,406093.23400316,0
+REG.US,D,20050602,000000,36.8367,36.8677,36.4616,36.7921,385393.12478049,0
+REG.US,D,20050603,000000,36.9035,37.3502,36.6748,36.6748,586660.64071523,0
+REG.US,D,20050606,000000,36.6079,37.1022,36.6079,37.0954,407327.45956926,0
+REG.US,D,20050607,000000,37.2562,37.9491,37.1719,37.3987,264292.48081614,0
+REG.US,D,20050608,000000,37.3532,37.9559,37.2562,37.3532,278038.20367601,0
+REG.US,D,20050609,000000,37.3154,37.735,37.1603,37.6854,177330.144504,0
+REG.US,D,20050610,000000,37.8076,37.9297,37.7108,37.9161,313872.02353982,0
+REG.US,D,20050613,000000,37.9055,38.2786,37.7572,38.2738,230770.25398583,0
+REG.US,D,20050614,000000,38.141,38.611,38.1013,38.6041,283599.44245167,0
+REG.US,D,20050615,000000,38.5984,38.7068,38.325,38.5596,206984.58084792,0
+REG.US,D,20050616,000000,38.514,38.514,38.1245,38.3328,431576.48327504,0
+REG.US,D,20050617,000000,38.295,38.6807,38.295,38.3397,832261.20875655,0
+REG.US,D,20050620,000000,38.203,38.4211,38.1245,38.2262,311097.07993845,0
+REG.US,D,20050621,000000,37.7427,38.2631,37.639,37.8145,587430.48375227,0
+REG.US,D,20050622,000000,37.7892,38.0043,37.4956,37.6254,267070.52030103,0
+REG.US,D,20050623,000000,37.5799,37.8076,37.3987,37.481,405466.83356953,0
+REG.US,D,20050624,000000,37.4132,38.0199,37.2407,37.3919,766152.74388224,0
+REG.US,D,20050627,000000,37.2892,37.4956,37.1603,37.2059,410256.16538579,0
+REG.US,D,20050628,000000,37.2892,37.4336,36.4965,36.9839,592990.69056675,0
+REG.US,D,20050629,000000,37.0818,37.3532,36.7707,36.8608,557156.87070295,0
+REG.US,D,20050630,000000,36.8075,37.3008,36.4693,37.0304,1100110.8597452,0
+REG.US,D,20050701,000000,37.1148,37.3435,37.0188,37.3076,357745.85292323,0
+REG.US,D,20050705,000000,37.387,37.8871,37.2562,37.7892,354346.5728106,0
+REG.US,D,20050706,000000,37.6894,38.1119,37.6536,37.6593,390950.23571145,0
+REG.US,D,20050707,000000,37.5489,37.8008,37.2253,37.7021,352176.35845817,0
+REG.US,D,20050708,000000,37.7108,38.611,37.607,38.359,345233.32366829,0
+REG.US,D,20050711,000000,38.325,38.9549,38.2553,38.7262,253017.27301084,0
+REG.US,D,20050712,000000,38.7776,38.8047,38.4869,38.6691,301512.22453887,0
+REG.US,D,20050713,000000,38.7137,38.7137,38.3706,38.5198,373807.2966613,0
+REG.US,D,20050714,000000,38.5829,38.6749,37.8309,37.8997,831180.74540562,0
+REG.US,D,20050715,000000,37.7892,38.2631,37.5247,38.2553,292709.59571044,0
+REG.US,D,20050718,000000,38.2699,38.5198,38.075,38.1651,356505.43559009,0
+REG.US,D,20050719,000000,38.1933,38.5402,38.172,38.3512,408101.43045101,0
+REG.US,D,20050720,000000,38.3328,38.5053,38.1119,38.325,691077.56835258,0
+REG.US,D,20050721,000000,38.3328,38.6371,37.674,38.1651,633465.23983753,0
+REG.US,D,20050722,000000,38.2631,38.5693,38.0876,38.5198,290085.31844073,0
+REG.US,D,20050725,000000,38.5198,38.7602,38.3328,38.5538,265836.29473494,0
+REG.US,D,20050726,000000,38.6507,39.1468,38.6507,38.8744,576158.37183048,0
+REG.US,D,20050727,000000,38.8096,39.1942,38.5276,39.1885,265372.94416707,0
+REG.US,D,20050728,000000,39.2524,39.7195,39.1992,39.7195,445630.76252643,0
+REG.US,D,20050729,000000,39.7263,40.0509,39.3407,39.9453,471274.99774172,0
+REG.US,D,20050801,000000,39.9202,40.2215,39.5103,40.1643,499699.33636424,0
+REG.US,D,20050802,000000,40.2951,40.8639,40.1265,40.8572,330398.8817681,0
+REG.US,D,20050803,000000,40.7845,40.9289,40.3698,40.7525,314955.58277427,0
+REG.US,D,20050804,000000,39.7815,40.0509,39.6294,40.0209,701275.40869051,0
+REG.US,D,20050805,000000,39.9753,40.0151,38.7205,39.0606,932975.45969562,0
+REG.US,D,20050808,000000,38.7466,38.7466,37.0751,37.1846,872119.67720545,0
+REG.US,D,20050809,000000,37.2174,37.8997,37.1671,37.3076,700655.20002393,0
+REG.US,D,20050810,000000,37.4713,38.0324,37.1603,37.3987,869335.4459535,0
+REG.US,D,20050811,000000,37.3658,37.607,36.9926,37.0954,1144281.8939472,0
+REG.US,D,20050812,000000,36.9035,37.0876,36.5537,36.8483,473589.68665874,0
+REG.US,D,20050815,000000,36.7707,37.6129,36.7707,37.4452,377518.22904899,0
+REG.US,D,20050816,000000,37.481,38.3706,37.42,37.7282,322218.5255286,0
+REG.US,D,20050817,000000,37.7282,37.9714,37.3532,37.3987,466638.39617945,0
+REG.US,D,20050818,000000,37.2407,37.4713,36.9926,37.3154,303987.89939929,0
+REG.US,D,20050819,000000,37.3502,37.387,36.8755,37.1719,231545.25682876,0
+REG.US,D,20050822,000000,37.1719,37.7252,37.1719,37.6593,422926.58470062,0
+REG.US,D,20050823,000000,37.7495,37.9365,37.4762,37.4888,255022.37357514,0
+REG.US,D,20050824,000000,37.5935,38.1651,37.5799,37.6312,329938.62708375,0
+REG.US,D,20050825,000000,37.7495,38.1361,37.4588,37.9414,353109.25136097,0
+REG.US,D,20050826,000000,38.0256,38.0256,37.137,37.1467,461542.57189401,0
+REG.US,D,20050829,000000,37.0257,37.2117,36.6158,37.2117,396822.09480098,0
+REG.US,D,20050830,000000,37.2117,37.2117,36.6439,36.8755,401762.09294889,0
+REG.US,D,20050831,000000,36.762,37.8386,36.762,37.7641,949806.74647071,0
+REG.US,D,20050901,000000,37.922,38.576,37.7021,37.8745,489500.46406514,0
+REG.US,D,20050902,000000,37.8523,38.2331,37.735,37.9637,393429.00645539,0
+REG.US,D,20050906,000000,37.9831,38.9482,37.9781,38.9414,342301.52196823,0
+REG.US,D,20050907,000000,38.9414,38.9414,38.2127,38.4288,406246.99621834,0
+REG.US,D,20050908,000000,38.2204,38.6507,38.1651,38.325,289318.57128721,0
+REG.US,D,20050909,000000,38.325,38.7137,38.325,38.7011,270470.83237485,0
+REG.US,D,20050912,000000,38.7011,38.7011,38.325,38.4559,184896.48384398,0
+REG.US,D,20050913,000000,38.391,38.391,38.0324,38.2408,224126.48793691,0
+REG.US,D,20050914,000000,38.2262,38.3774,38.0043,38.1845,314026.81771617,0
+REG.US,D,20050915,000000,38.1788,38.5479,38.1788,38.4211,295648.62113874,0
+REG.US,D,20050916,000000,38.4211,38.6575,37.9975,38.5538,423700.55558237,0
+REG.US,D,20050919,000000,38.4869,38.5198,38.203,38.2088,235870.20611597,0
+REG.US,D,20050920,000000,38.2786,38.5693,37.8929,37.9559,260275.05595928,0
+REG.US,D,20050921,000000,38.014,38.014,36.9646,37.0615,686598.85685019,0
+REG.US,D,20050922,000000,36.9577,37.1671,36.4006,36.9714,479765.97429509,0
+REG.US,D,20050923,000000,36.8424,37.0876,36.5721,36.888,403930.24337897,0
+REG.US,D,20050926,000000,36.9035,36.921,36.577,36.7407,620640.02634636,0
+REG.US,D,20050927,000000,36.9267,36.9714,36.229,36.5721,777580.68194155,0
+REG.US,D,20050928,000000,36.6439,36.7349,35.95,36.2988,929110.76509276,0
+REG.US,D,20050929,000000,36.2553,36.7523,36.0595,36.6079,1035543.1129062,0
+REG.US,D,20050930,000000,36.6613,37.3599,36.6613,37.1903,4692057.0919228,0
+REG.US,D,20051003,000000,37.2059,37.3532,36.9577,37.1148,990586.75624948,0
+REG.US,D,20051004,000000,37.1846,37.2117,36.5275,36.5333,797045.53363696,0
+REG.US,D,20051005,000000,36.4559,36.4927,35.9122,35.9869,907026.79593351,0
+REG.US,D,20051006,000000,35.9946,36.014,35.2794,35.4452,1700670.9855355,0
+REG.US,D,20051007,000000,35.4452,35.6089,34.7969,35.0896,1473137.9937578,0
+REG.US,D,20051010,000000,35.0042,35.1922,34.5905,34.6825,542020.06417829,0
+REG.US,D,20051011,000000,34.7115,34.9257,34.449,34.5255,436982.92787435,0
+REG.US,D,20051012,000000,34.449,34.4858,33.7173,34.01,580016.87466629,0
+REG.US,D,20051013,000000,33.8996,34.3463,33.6776,33.8927,479614.27600227,0
+REG.US,D,20051014,000000,34.0585,34.8356,34.0449,34.7726,919688.95955893,0
+REG.US,D,20051017,000000,34.7909,35.1399,34.6011,35.1399,405466.83356953,0
+REG.US,D,20051018,000000,35.0749,35.1137,34.3705,34.449,338591.62154171,0
+REG.US,D,20051019,000000,34.4218,35.1214,34.0517,35.0827,512825.88251872,0
+REG.US,D,20051020,000000,35.1011,35.2378,34.5905,34.8298,530121.55182286,0
+REG.US,D,20051021,000000,34.919,35.51,34.887,35.295,326850.99924616,0
+REG.US,D,20051024,000000,35.6506,36.0595,35.5789,36.01,570133.78248695,0
+REG.US,D,20051025,000000,35.8977,36.2988,35.5789,35.7969,309397.43988213,0
+REG.US,D,20051026,000000,35.51,35.6758,34.9334,35.2058,518077.53294167,0
+REG.US,D,20051027,000000,35.0973,35.2435,34.6089,34.6223,258111.03337391,0
+REG.US,D,20051028,000000,34.7726,35.6574,34.7726,35.639,447639.99093545,0
+REG.US,D,20051031,000000,35.8036,36.3783,35.7126,36.043,406398.69451116,0
+REG.US,D,20051101,000000,35.9306,35.9306,34.7909,34.8937,669763.44223038,0
+REG.US,D,20051102,000000,34.8937,35.5304,34.8434,35.5159,434356.58668228,0
+REG.US,D,20051103,000000,35.6574,35.8647,35.0623,35.2891,390795.4415351,0
+REG.US,D,20051104,000000,35.2495,35.3473,34.449,34.8841,398522.76681849,0
+REG.US,D,20051107,000000,34.9588,35.4238,34.6621,35.2794,381528.43017762,0
+REG.US,D,20051108,000000,35.0236,35.0382,34.5304,34.9588,3100282.7774883,0
+REG.US,D,20051109,000000,34.919,35.6912,34.6089,35.5353,2607223.0793282,0
+REG.US,D,20051110,000000,35.3346,36.105,35.0382,36.01,483167.31833008,0
+REG.US,D,20051111,000000,35.918,36.4927,35.918,36.4887,367787.86712364,0
+REG.US,D,20051114,000000,36.6506,37.0257,36.4559,36.5644,542479.28690146,0
+REG.US,D,20051115,000000,36.5721,37.0005,36.4559,36.4965,521938.09969983,0
+REG.US,D,20051116,000000,36.5111,36.6012,36.1575,36.2611,270626.65851238,0
+REG.US,D,20051117,000000,36.3841,37.0188,36.2804,36.9646,348475.74568223,0
+REG.US,D,20051118,000000,37.0954,37.2514,36.9267,37.1671,335349.19952777,0
+REG.US,D,20051121,000000,37.2253,37.5372,36.9035,37.453,331636.20321772,0
+REG.US,D,20051122,000000,37.387,38.0256,37.1846,37.9637,437757.93071728,0
+REG.US,D,20051123,000000,37.8232,38.1788,37.735,38.0538,310627.53760352,0
+REG.US,D,20051125,000000,38.046,38.1177,37.8871,38.014,130827.91000616,0
+REG.US,D,20051128,000000,38.014,38.0673,37.3599,37.3599,503558.87116124,0
+REG.US,D,20051129,000000,37.42,37.5489,37.2059,37.5024,357591.05874689,0
+REG.US,D,20051130,000000,37.8745,38.0043,37.0954,37.5799,1217808.0957522,0
+REG.US,D,20051201,000000,37.7427,38.203,37.7282,38.1972,654312.91950832,0
+REG.US,D,20051202,000000,38.1972,38.1972,37.7776,38.0199,441618.49747544,0
+REG.US,D,20051205,000000,38.0199,38.0199,37.4762,37.6894,396668.33258581,0
+REG.US,D,20051206,000000,37.6312,37.86,37.4956,37.5489,465711.69504371,0
+REG.US,D,20051207,000000,38.0673,38.1303,37.5441,37.5489,600098.83914474,0
+REG.US,D,20051208,000000,37.5799,38.0538,37.5441,37.9491,365157.39808686,0
+REG.US,D,20051209,000000,38.046,38.1972,37.8929,38.0605,452119.73439901,0
+REG.US,D,20051212,000000,38.359,38.359,37.6661,37.9161,276801.91418756,0
+REG.US,D,20051213,000000,37.922,38.2127,37.8997,38.1972,346157.96088169,0
+REG.US,D,20051214,000000,38.1972,38.4675,38.0092,38.2738,248071.08309587,0
+REG.US,D,20051215,000000,38.2738,38.8891,38.2262,38.3009,445166.37999738,0
+REG.US,D,20051216,000000,38.3328,38.4927,38.0673,38.1972,723057.01322528,0
+REG.US,D,20051219,000000,38.2863,38.2863,37.4394,37.5372,284374.4452946,0
+REG.US,D,20051220,000000,37.5372,37.6216,37.1846,37.3076,272475.93293917,0
+REG.US,D,20051221,000000,37.3435,37.6593,37.3231,37.6536,316963.77922212,0
+REG.US,D,20051222,000000,37.6312,38.0092,37.198,37.9781,226910.71918885,0
+REG.US,D,20051223,000000,38.1177,38.2408,37.9559,38.014,118628.06498744,0
+REG.US,D,20051227,000000,37.9781,38.2786,37.8813,37.9297,231081.90626089,0
+REG.US,D,20051228,000000,37.8192,38.107,37.7892,38.107,278502.58620506,0
+REG.US,D,20051229,000000,38.1487,38.2127,37.5935,37.7185,289166.87299438,0
+REG.US,D,20051230,000000,37.639,38.1651,37.607,38.1651,543875.53037214,0
+REG.US,D,20060103,000000,38.325,39.1885,37.9559,39.1468,712396.85428065,0
+REG.US,D,20060104,000000,39.0025,39.3949,38.986,39.3949,775111.1988482,0
+REG.US,D,20060105,000000,39.4909,40.0209,39.3484,39.8222,659106.37916929,0
+REG.US,D,20060106,000000,39.9811,40.5722,39.8843,40.5655,425240.24165645,0
+REG.US,D,20060109,000000,40.5859,40.8891,40.5277,40.8378,409952.76880016,0
+REG.US,D,20060110,000000,40.707,41.9134,40.6886,41.6518,1717350.5740178,0
+REG.US,D,20060111,000000,41.3359,41.5946,41.2971,41.4143,1330876.9858864,0
+REG.US,D,20060112,000000,41.427,41.5752,41.1624,41.5626,499699.33636424,0
+REG.US,D,20060113,000000,41.427,41.5423,40.4046,40.5005,427560.09037935,0
+REG.US,D,20060117,000000,40.1914,40.6449,40.0771,40.5722,561021.56530582,0
+REG.US,D,20060118,000000,40.4366,40.9154,40.3989,40.8048,437913.75685481,0
+REG.US,D,20060119,000000,40.8572,41.6557,40.8572,41.6391,375815.49310914,0
+REG.US,D,20060120,000000,41.6247,41.7351,41.1721,41.1847,412580.1419534,0
+REG.US,D,20060123,000000,41.1847,41.4977,41.1498,41.2709,274489.2891929,0
+REG.US,D,20060124,000000,41.3679,41.8475,41.3426,41.6557,400994.3138342,0
+REG.US,D,20060125,000000,41.7196,41.9502,41.2342,41.2399,327624.97012791,0
+REG.US,D,20060126,000000,41.2516,41.423,40.9861,41.2815,524718.20310708,0
+REG.US,D,20060127,000000,41.3359,41.9579,41.1788,41.8407,694170.35599605,0
+REG.US,D,20060130,000000,41.8407,41.8407,41.2903,41.6557,373347.04197695,0
+REG.US,D,20060131,000000,41.5626,41.7428,41.3359,41.7274,683043.75060003,0
+REG.US,D,20060201,000000,41.5626,41.9579,41.4977,41.8989,387553.01952116,0
+REG.US,D,20060202,000000,41.8233,41.8233,41.2584,41.5626,376585.33614619,0
+REG.US,D,20060203,000000,41.2399,41.5355,40.5471,41.1294,648134.56794961,0
+REG.US,D,20060206,000000,41.0577,41.2342,40.8639,41.142,313251.81487324,0
+REG.US,D,20060207,000000,41.1023,41.1226,40.5005,40.6818,317893.57624138,0
+REG.US,D,20060208,000000,40.6556,40.6953,39.9386,40.1847,445323.23809609,0
+REG.US,D,20060209,000000,40.2874,40.5859,40.1692,40.362,325307.18532736,0
+REG.US,D,20060210,000000,40.3009,40.5394,40.0442,40.2031,365929.30504627,0
+REG.US,D,20060213,000000,40.3252,40.5781,39.77,40.0286,360992.40278188,0
+REG.US,D,20060214,000000,40.0286,40.5538,39.5935,40.4095,4794618.5533662,0
+REG.US,D,20060215,000000,40.3523,40.7398,40.2031,40.6953,315567.53575143,0
+REG.US,D,20060216,000000,40.6886,40.8445,40.61,40.8165,210224.93893952,0
+REG.US,D,20060217,000000,40.8639,40.9434,40.52,40.9434,427098.80373384,0
+REG.US,D,20060221,000000,40.8504,41.3175,40.6295,41.1924,293329.80437702,0
+REG.US,D,20060222,000000,40.9792,41.9706,40.9434,41.8873,435748.70230825,0
+REG.US,D,20060223,000000,41.8873,41.9047,41.3679,41.8581,400376.16908998,0
+REG.US,D,20060224,000000,41.7759,41.9134,41.5626,41.7689,402228.5394003,0
+REG.US,D,20060227,000000,41.7555,41.9328,41.4464,41.8795,294101.71133642,0
+REG.US,D,20060228,000000,41.8524,41.892,41.3553,41.7555,529198.97853182,0
+REG.US,D,20060301,000000,41.8524,42.1178,41.5355,42.08,398522.76681849,0
+REG.US,D,20060302,000000,42.0103,42.1178,41.7836,42.0219,395738.53556654,0
+REG.US,D,20060303,000000,41.892,41.9502,41.5752,41.7478,283749.07682214,0
+REG.US,D,20060306,000000,41.7351,42.7604,41.7274,42.7604,414431.48030254,0
+REG.US,D,20060307,000000,42.6896,42.7139,41.7612,41.8097,274178.66887902,0
+REG.US,D,20060308,000000,41.6915,42.08,41.2399,42.08,321750.01515485,0
+REG.US,D,20060309,000000,42.1828,42.7196,41.9579,42.5791,348160.99752365,0
+REG.US,D,20060310,000000,42.5791,42.928,42.4232,42.928,333799.19384192,0
+REG.US,D,20060313,000000,42.9619,43.1353,42.0161,42.3514,352800.69496945,0
+REG.US,D,20060314,000000,42.2603,42.3911,41.8155,42.3844,508195.4727235,0
+REG.US,D,20060315,000000,42.5462,43.7293,42.5316,43.4745,394506.37392279,0
+REG.US,D,20060316,000000,43.6092,44.429,43.6015,43.9833,355115.38388647,0
+REG.US,D,20060317,000000,43.7293,44.6897,43.7293,44.5346,857130.44112891,0
+REG.US,D,20060320,000000,44.5346,44.5346,43.6276,43.8476,307853.62596333,0
+REG.US,D,20060321,000000,43.743,43.8398,42.9977,43.3621,522713.10254276,0
+REG.US,D,20060322,000000,43.3359,43.6605,43.2322,43.4842,400376.16908998,0
+REG.US,D,20060323,000000,43.3931,43.6867,43.2777,43.4842,373964.15475999,0
+REG.US,D,20060324,000000,43.491,43.491,43.1275,43.3359,353569.50604532,0
+REG.US,D,20060327,000000,43.3505,43.3999,42.3126,42.5995,580326.46301899,0
+REG.US,D,20060328,000000,42.7255,42.9619,42.5791,42.9203,1498938.0551106,0
+REG.US,D,20060329,000000,42.9203,43.8932,42.9066,43.8825,999393.51292261,0
+REG.US,D,20060330,000000,43.8689,43.9096,42.8378,42.9502,402540.19167534,0
+REG.US,D,20060331,000000,43.0055,43.4978,42.7458,43.4978,764143.51547323,0
+REG.US,D,20060403,000000,43.7905,44.0142,42.9939,43.0733,986882.01562885,0
+REG.US,D,20060404,000000,43.0733,43.3292,42.5743,43.0123,300593.77909253,0
+REG.US,D,20060405,000000,43.0123,43.4667,42.987,43.3699,411189.0582886,0
+REG.US,D,20060406,000000,43.2526,43.4513,43.1566,43.3863,483012.52415373,0
+REG.US,D,20060407,000000,43.3031,43.4784,42.7196,42.7196,488266.23849904,0
+REG.US,D,20060410,000000,42.5674,42.6896,41.9134,41.9706,423387.87134614,0
+REG.US,D,20060411,000000,41.9774,42.0684,41.6343,41.7321,340909.40634226,0
+REG.US,D,20060412,000000,41.6518,42.1131,41.4899,41.7274,264909.59359919,0
+REG.US,D,20060413,000000,41.6003,41.616,40.7011,40.8756,416434.5169445,0
+REG.US,D,20060417,000000,40.8378,41.0878,40.5975,40.6246,390178.32875205,0
+REG.US,D,20060418,000000,40.7845,41.5249,40.7602,41.2186,912893.49521717,0
+REG.US,D,20060419,000000,41.1547,41.5946,40.9686,41.3679,1011752.2799624,0
+REG.US,D,20060420,000000,41.3039,41.5249,40.5722,41.4337,370564.87464736,0
+REG.US,D,20060421,000000,41.4337,41.6915,41.0945,41.3223,624503.68898805,0
+REG.US,D,20060424,000000,41.2186,41.2661,40.7816,40.8252,383228.07023395,0
+REG.US,D,20060425,000000,40.7486,40.8378,40.52,40.7274,519777.17299799,0
+REG.US,D,20060426,000000,40.8639,40.8756,40.2728,40.3252,453663.54831781,0
+REG.US,D,20060427,000000,40.141,40.896,39.952,40.5655,310940.22183976,0
+REG.US,D,20060428,000000,40.5781,41.1382,40.2805,40.8445,677642.46580659,0
+REG.US,D,20060501,000000,41.0519,41.1023,40.4599,40.675,609836.42479832,0
+REG.US,D,20060502,000000,40.6692,40.6692,39.6449,39.6605,860997.19965413,0
+REG.US,D,20060503,000000,39.6642,40.0994,39.5247,39.6391,397906.68599661,0
+REG.US,D,20060504,000000,39.77,40.2805,39.77,39.952,617092.14382442,0
+REG.US,D,20060505,000000,40.2031,40.8813,40.2031,40.4163,527498.30651432,0
+REG.US,D,20060508,000000,40.3309,40.6886,40.3309,40.5916,673315.45259702,0
+REG.US,D,20060509,000000,40.5064,40.8813,40.3465,40.7147,375513.12848467,0
+REG.US,D,20060510,000000,40.7011,41.2661,40.6178,41.1169,531048.25295862,0
+REG.US,D,20060511,000000,41.0519,41.4337,40.3698,40.4744,679342.10586292,0
+REG.US,D,20060512,000000,40.2805,40.2805,39.6391,39.8716,658177.61411119,0
+REG.US,D,20060515,000000,38.2204,40.6498,38.2204,40.4899,624661.57904792,0
+REG.US,D,20060516,000000,40.4599,40.9154,40.2497,40.2611,537389.65438308,0
+REG.US,D,20060517,000000,39.6139,40.2089,39.4773,39.5625,411809.26695518,0
+REG.US,D,20060518,000000,39.7263,40.1692,39.0519,39.1013,395122.45474467,0
+REG.US,D,20060519,000000,39.1992,39.9753,38.8096,39.4773,496607.58068196,0
+REG.US,D,20060522,000000,39.2302,39.5625,38.7853,39.3997,509429.6982896,0
+REG.US,D,20060523,000000,39.7864,39.8407,39.1148,39.1546,433427.82162418,0
+REG.US,D,20060524,000000,39.1808,39.706,38.9211,39.58,687221.12943912,0
+REG.US,D,20060525,000000,39.7418,40.5538,39.6642,40.4657,581871.30889896,0
+REG.US,D,20060526,000000,41.1023,41.2088,40.6382,40.9724,635626.16653937,0
+REG.US,D,20060530,000000,40.9724,41.3679,40.675,40.7845,684127.30983448,0
+REG.US,D,20060531,000000,40.9463,41.0945,39.3484,39.8843,2994475.7981472,0
+REG.US,D,20060601,000000,39.9696,40.5471,39.9696,40.4899,864236.52578454,0
+REG.US,D,20060602,000000,40.7398,41.2709,40.7398,40.9686,1079100.1302086,0
+REG.US,D,20060605,000000,40.9027,41.6644,40.7204,40.8048,516376.86092418,0
+REG.US,D,20060606,000000,40.9792,40.9792,40.2031,40.4957,554992.84811758,0
+REG.US,D,20060607,000000,40.6246,40.9686,40.0916,40.5975,521938.09969983,0
+REG.US,D,20060608,000000,40.5975,40.8165,39.8465,40.4163,616628.79325655,0
+REG.US,D,20060609,000000,40.5722,40.8756,40.3571,40.6178,451193.03326326,0
+REG.US,D,20060612,000000,40.7398,40.767,40.0848,40.141,358826.31627416,0
+REG.US,D,20060613,000000,39.8978,40.4095,39.5858,39.6983,531207.17497967,0
+REG.US,D,20060614,000000,39.7195,39.8281,38.9733,39.1992,429571.38271073,0
+REG.US,D,20060615,000000,39.3116,39.7418,39.1468,39.7341,466486.69788663,0
+REG.US,D,20060616,000000,39.8281,39.8465,39.2447,39.5431,459065.86507241,0
+REG.US,D,20060619,000000,39.5858,39.7263,38.9733,39.0092,329011.92594801,0
+REG.US,D,20060620,000000,39.0644,39.3822,38.7068,38.7776,389564.31185253,0
+REG.US,D,20060621,000000,38.8377,39.1885,38.7602,39.1294,329165.68816318,0
+REG.US,D,20060622,000000,39.0256,39.0644,38.5644,38.7068,295028.41247217,0
+REG.US,D,20060623,000000,38.5829,38.6507,38.3116,38.4211,459383.70911453,0
+REG.US,D,20060626,000000,38.4211,38.7466,38.4211,38.6807,572603.26558031,0
+REG.US,D,20060627,000000,38.7137,38.8299,38.3648,38.7137,364694.04751899,0
+REG.US,D,20060628,000000,38.8047,39.141,38.611,39.0169,423082.41083815,0
+REG.US,D,20060629,000000,39.8154,39.8765,39.3232,39.7815,814502.18888452,0
+REG.US,D,20060630,000000,40.0093,40.3698,39.7864,40.236,777885.11048838,0
+REG.US,D,20060703,000000,40.3989,40.9027,40.1692,40.7845,237567.78224995,0
+REG.US,D,20060705,000000,40.5132,40.8048,40.1052,40.5538,765685.26546966,0
+REG.US,D,20060706,000000,40.5471,40.7321,40.3009,40.4046,594845.12479942,0
+REG.US,D,20060707,000000,40.3852,41.2447,40.2303,40.8445,937299.37702165,0
+REG.US,D,20060710,000000,40.8813,41.4774,40.8445,41.4774,673929.46949654,0
+REG.US,D,20060711,000000,41.4774,41.6557,41.2709,41.5249,642422.66284231,0
+REG.US,D,20060712,000000,41.5946,41.7555,41.1023,41.33,700038.08724088,0
+REG.US,D,20060713,000000,41.0191,41.1091,40.362,40.456,835200.23418484,0
+REG.US,D,20060714,000000,40.362,40.4163,39.6836,39.6983,625588.28018367,0
+REG.US,D,20060717,000000,39.6536,39.8978,39.3338,39.5374,832418.06685524,0
+REG.US,D,20060718,000000,39.6226,39.952,39.3997,39.952,538311.19571295,0
+REG.US,D,20060719,000000,39.9453,40.5005,39.9133,40.4899,511432.73493157,0
+REG.US,D,20060720,000000,40.5975,40.6178,40.2805,40.4599,716101.59490129,0
+REG.US,D,20060721,000000,40.3989,40.3989,39.6294,39.8154,856668.1225222,0
+REG.US,D,20060724,000000,39.9299,40.7321,39.7815,40.6886,1128835.4990699,0
+REG.US,D,20060725,000000,40.6624,41.2584,40.5916,41.1226,695098.08909297,0
+REG.US,D,20060726,000000,41.1091,41.5306,41.0519,41.3853,644742.5115652,0
+REG.US,D,20060727,000000,41.4822,41.9774,41.2254,41.4386,659723.49195233,0
+REG.US,D,20060728,000000,41.5752,42.4038,41.5132,41.8155,692774.11252538,0
+REG.US,D,20060731,000000,41.6711,41.7903,41.1382,41.5132,375355.23842479,0
+REG.US,D,20060801,000000,41.4076,41.6557,40.8572,41.4648,598556.05718713,0
+REG.US,D,20060802,000000,41.3359,41.4337,40.9463,41.3039,384002.0411157,0
+REG.US,D,20060803,000000,40.9463,41.4774,40.9154,41.3804,493213.46037519,0
+REG.US,D,20060804,000000,41.6247,42.0161,41.4386,41.9579,590831.82778727,0
+REG.US,D,20060807,000000,41.892,41.892,41.4977,41.5819,385084.56838897,0
+REG.US,D,20060808,000000,41.5306,41.6343,41.0452,41.0945,479614.27600227,0
+REG.US,D,20060809,000000,41.2584,41.3039,40.7204,40.7845,255331.96192785,0
+REG.US,D,20060810,000000,40.6624,41.0268,40.2951,40.9686,319587.02453066,0
+REG.US,D,20060811,000000,40.9027,40.9356,40.3009,40.6692,329165.68816318,0
+REG.US,D,20060814,000000,40.52,41.0519,40.362,40.8165,415358.18143829,0
+REG.US,D,20060815,000000,41.0519,41.2903,40.9792,41.1683,397906.68599661,0
+REG.US,D,20060816,000000,41.33,41.3998,41.082,41.1091,334573.16472366,0
+REG.US,D,20060817,000000,41.0878,41.2815,40.9463,41.0519,309087.85152943,0
+REG.US,D,20060818,000000,41.0519,41.3679,40.9027,41.3679,285295.98662447,0
+REG.US,D,20060821,000000,41.2903,41.8407,41.1547,41.7478,239112.62812991,0
+REG.US,D,20060822,000000,41.7274,42.4618,41.6003,42.4618,473123.24020733,0
+REG.US,D,20060823,000000,42.4038,42.6498,42.0559,42.333,488882.31932092,0
+REG.US,D,20060824,000000,42.4232,42.5995,42.2526,42.4561,489657.32216385,0
+REG.US,D,20060825,000000,42.4038,42.7545,42.3194,42.6973,373347.04197695,0
+REG.US,D,20060828,000000,42.6102,43.0384,42.5927,43.0384,479614.27600227,0
+REG.US,D,20060829,000000,43.0675,43.0675,42.6102,42.9066,577233.67537553,0
+REG.US,D,20060830,000000,42.987,43.5694,42.8572,43.5181,431887.10358892,0
+REG.US,D,20060831,000000,43.646,43.7982,43.459,43.5491,375969.25532431,0
+REG.US,D,20060901,000000,43.6324,43.6324,42.9502,42.9977,266919.8539694,0
+REG.US,D,20060905,000000,42.9977,43.5762,42.9977,43.5181,420459.1655296,0
+REG.US,D,20060906,000000,43.3553,43.4453,43.1499,43.3031,346467.54923439,0
+REG.US,D,20060907,000000,43.1732,43.4154,42.8718,42.9736,294409.23576677,0
+REG.US,D,20060908,000000,42.9939,43.7013,42.8437,43.5258,285760.36915352,0
+REG.US,D,20060911,000000,43.2322,43.7177,42.9066,43.646,317429.19371233,0
+REG.US,D,20060912,000000,43.646,44.4241,43.2904,44.4241,330706.40619845,0
+REG.US,D,20060913,000000,44.3147,44.5589,44.1334,44.4764,475755.77316646,0
+REG.US,D,20060914,000000,43.7642,43.9047,43.3118,43.6015,697260.04775599,0
+REG.US,D,20060915,000000,43.6673,43.9047,43.6276,43.7642,512979.64473389,0
+REG.US,D,20060918,000000,43.6324,43.6324,43.2777,43.4513,308008.42013968,0
+REG.US,D,20060919,000000,43.4396,44.1412,43.4348,44.1257,567044.090727,0
+REG.US,D,20060920,000000,44.211,44.3553,44.0705,44.1654,544336.81701766,0
+REG.US,D,20060921,000000,44.1412,44.2498,43.71,43.7778,392651.93969012,0
+REG.US,D,20060922,000000,43.7293,44.3195,43.3699,44.2884,388948.23103066,0
+REG.US,D,20060925,000000,44.3553,44.3553,43.6276,44.0142,583727.80705398,0
+REG.US,D,20060926,000000,44.0084,44.176,43.8089,44.0084,643662.04821428,0
+REG.US,D,20060927,000000,43.9833,44.5075,43.6867,44.5075,581715.48276144,0
+REG.US,D,20060928,000000,44.4939,44.5075,44.1334,44.4174,567506.4093337,0
+REG.US,D,20060929,000000,44.4697,44.7081,44.1412,44.5142,529354.80466935,0
+REG.US,D,20061002,000000,44.5142,44.6557,43.9173,44.3253,336426.56699516,0
+REG.US,D,20061003,000000,44.3253,44.7158,44.3253,44.5075,544489.54727166,0
+REG.US,D,20061004,000000,44.5075,44.6694,44.3709,44.6248,450887.57275526,0
+REG.US,D,20061005,000000,44.7488,45.1364,44.6112,45.1364,545419.34429094,0
+REG.US,D,20061006,000000,44.554,44.8253,44.1829,44.1829,470809.58325149,0
+REG.US,D,20061009,000000,44.0936,44.6432,43.7574,44.6248,294719.85608064,0
+REG.US,D,20061010,000000,44.554,44.9611,44.0549,44.5986,418599.57149105,0
+REG.US,D,20061011,000000,44.4891,44.6694,44.0482,44.3854,324535.27836797,0
+REG.US,D,20061012,000000,44.4629,44.6838,44.2498,44.4891,333486.50960569,0
+REG.US,D,20061013,000000,44.4764,45.1994,44.4,45.1684,368086.1039034,0
+REG.US,D,20061016,000000,45.1257,45.3273,45.0899,45.2643,184123.54492341,0
+REG.US,D,20061017,000000,45.1684,45.5105,45.118,45.2789,327003.72950016,0
+REG.US,D,20061018,000000,45.3922,45.8031,45.0966,45.2963,441460.60741557,0
+REG.US,D,20061019,000000,45.242,45.557,45.242,45.5317,202810.29789236,0
+REG.US,D,20061020,000000,45.6751,45.771,45.0899,45.6907,280350.82867068,0
+REG.US,D,20061023,000000,45.5317,45.8932,45.4416,45.7954,291938.72071223,0
+REG.US,D,20061024,000000,45.6848,45.777,45.4145,45.7576,621261.2669741,0
+REG.US,D,20061025,000000,45.6975,46.1994,45.6801,46.0414,365929.30504627,0
+REG.US,D,20061026,000000,46.1093,46.3671,45.9262,46.3458,281591.24600382,0
+REG.US,D,20061027,000000,46.212,46.6074,46.1451,46.2236,312018.62126833,0
+REG.US,D,20061030,000000,46.055,46.9146,46.0463,46.7072,486102.21591368,0
+REG.US,D,20061031,000000,46.9717,47.1714,46.4766,46.713,886169.82861213,0
+REG.US,D,20061101,000000,46.6762,46.774,46.1578,46.2353,491975.10696439,0
+REG.US,D,20061102,000000,46.022,46.3458,45.6024,45.9911,678723.96111869,0
+REG.US,D,20061103,000000,45.9262,46.1994,45.052,45.5463,718264.58552548,0
+REG.US,D,20061106,000000,45.4348,46.3855,45.3815,46.0967,492286.75923944,0
+REG.US,D,20061107,000000,45.9911,46.022,45.4669,45.4669,499544.54218789,0
+REG.US,D,20061108,000000,45.2643,45.6422,45.0007,45.4485,393429.00645539,0
+REG.US,D,20061109,000000,45.0191,45.8243,45.0007,45.7275,393734.46696339,0
+REG.US,D,20061110,000000,45.7129,45.9911,45.4726,45.9388,278191.96589119,0
+REG.US,D,20061113,000000,45.6801,46.0414,45.5386,45.8031,537075.93818568,0
+REG.US,D,20061114,000000,45.9571,46.6713,45.8544,46.6713,352338.37636275,0
+REG.US,D,20061115,000000,46.6529,46.8962,46.3855,46.7353,408101.43045101,0
+REG.US,D,20061116,000000,46.8168,47.1413,46.6219,47.1025,332100.58574677,0
+REG.US,D,20061117,000000,47.1025,47.1025,46.685,46.9019,371180.95546923,0
+REG.US,D,20061120,000000,47.1839,48.5861,47.1839,48.3865,687527.62190829,0
+REG.US,D,20061121,000000,48.2945,49.6152,48.2741,49.591,536310.22299333,0
+REG.US,D,20061122,000000,49.6889,49.9728,49.4728,49.8371,390645.80716463,0
+REG.US,D,20061124,000000,49.72,50.3934,49.5417,50.3478,140253.84338469,0
+REG.US,D,20061127,000000,50.3265,50.4176,48.8961,48.9195,512675.21618707,0
+REG.US,D,20061128,000000,48.8894,49.0784,48.4447,48.8565,393734.46696339,0
+REG.US,D,20061129,000000,49.0212,49.9456,48.9893,49.8498,319587.02453066,0
+REG.US,D,20061130,000000,49.8498,51.3517,49.7461,51.1337,1388494.4742073,0
+REG.US,D,20061201,000000,51.2751,51.5911,50.562,51.2365,459383.70911453,0
+REG.US,D,20061204,000000,51.373,52.6609,51.344,52.6609,441155.14690757,0
+REG.US,D,20061205,000000,52.6008,52.7083,51.8053,52.1541,608288.48303482,0
+REG.US,D,20061206,000000,51.9458,52.063,51.3101,51.5291,480387.21492284,0
+REG.US,D,20061207,000000,51.6686,51.8624,50.7558,51.0358,466952.11237685,0
+REG.US,D,20061208,000000,51.0426,51.248,50.8527,51.0794,258420.62172661,0
+REG.US,D,20061211,000000,51.1182,51.3372,50.7044,51.0475,598862.54965628,0
+REG.US,D,20061212,000000,51.1182,51.4835,50.8779,51.0475,270470.83237485,0
+REG.US,D,20061213,000000,51.373,51.4477,50.3207,50.7887,402693.95389053,0
+REG.US,D,20061214,000000,50.8721,51.4409,50.8459,50.8585,412733.90416858,0
+REG.US,D,20061215,000000,50.9632,51.0853,50.5872,50.716,427873.80657676,0
+REG.US,D,20061218,000000,50.8208,51.1095,50.2704,50.3391,245760.52202355,0
+REG.US,D,20061219,000000,50.2975,50.2975,49.2025,50.1211,523328.15140346,0
+REG.US,D,20061220,000000,50.1986,50.8662,50.1986,50.3332,310627.53760352,0
+REG.US,D,20061221,000000,50.2771,50.685,49.5794,49.6356,443468.80386341,0
+REG.US,D,20061222,000000,49.7131,49.7131,49.0348,49.246,280047.43208503,0
+REG.US,D,20061226,000000,49.2025,50.0824,49.1821,49.9078,199105.55727172,0
+REG.US,D,20061227,000000,50.0125,50.4913,49.9728,50.4913,311865.89101432,0
+REG.US,D,20061228,000000,50.4002,50.7044,50.1279,50.562,226910.71918885,0
+REG.US,D,20061229,000000,50.562,50.969,50.4506,50.6056,273862.88875927,0
+REG.US,D,20070103,000000,50.9099,51.4079,50.1521,50.9099,689842.31082531,0
+REG.US,D,20070104,000000,50.9167,51.1337,50.562,50.8265,505415.36931626,0
+REG.US,D,20070105,000000,50.6637,50.8129,49.8739,50.031,468649.68851083,0
+REG.US,D,20070108,000000,49.9225,50.062,49.1385,49.3634,704674.68880315,0
+REG.US,D,20070109,000000,49.3197,50.5484,49.3148,50.3332,471122.26748772,0
+REG.US,D,20070110,000000,50.1724,51.373,50.1211,51.091,385552.04680154,0
+REG.US,D,20070111,000000,51.1405,52.0107,51.0853,51.5058,300126.30067996,0
+REG.US,D,20070112,000000,51.4874,51.8053,51.4874,51.7597,325307.18532736,0
+REG.US,D,20070116,000000,51.9187,52.9361,51.9187,52.7781,423545.76140602,0
+REG.US,D,20070117,000000,52.5698,53.1377,52.1077,53.0388,350020.59156221,0
+REG.US,D,20070118,000000,53.2598,53.2598,52.5223,52.5573,673778.8031649,0
+REG.US,D,20070119,000000,52.5097,52.9691,52.1774,52.9691,452742.00698794,0
+REG.US,D,20070122,000000,53.0805,53.0805,52.4061,52.6454,466177.10953393,0
+REG.US,D,20070123,000000,52.6454,53.4322,52.6454,52.9759,253017.27301084,0
+REG.US,D,20070124,000000,52.9438,53.7714,52.9109,53.7714,266919.8539694,0
+REG.US,D,20070125,000000,53.846,55.2356,53.6551,54.7879,1003880.4801144,0
+REG.US,D,20070126,000000,54.8209,55.1048,54.3392,55.0544,426172.10259808,0
+REG.US,D,20070129,000000,55.0205,55.4284,54.8838,55.3237,379519.2017686,0
+REG.US,D,20070130,000000,55.4712,56.2366,55.0767,55.8694,592835.8963904,0
+REG.US,D,20070131,000000,55.8044,56.4178,55.3394,56.3897,616314.04509797,0
+REG.US,D,20070201,000000,56.3422,57.2628,56.2113,57.2628,532291.76617529,0
+REG.US,D,20070202,000000,57.2628,57.3916,57.0535,57.3403,677799.32390529,0
+REG.US,D,20070205,000000,57.4247,57.7589,57.1282,57.3006,409952.76880016,0
+REG.US,D,20070206,000000,57.413,58.1891,57.3645,58.1456,681191.3802897,0
+REG.US,D,20070207,000000,58.1059,60.1747,57.7211,60.0739,1023336.0441592,0
+REG.US,D,20070208,000000,59.9141,60.5245,59.0429,59.3201,1050830.5857626,0
+REG.US,D,20070209,000000,59.3143,59.4159,56.9701,58.7377,1318983.6333368,0
+REG.US,D,20070212,000000,58.4702,58.5293,56.8723,57.1911,780406.19164053,0
+REG.US,D,20070213,000000,57.0487,58.0623,56.6184,57.9644,980000.89850951,0
+REG.US,D,20070214,000000,57.697,58.3045,56.8577,56.978,805259.94459526,0
+REG.US,D,20070215,000000,56.88,57.6165,56.7502,57.3074,735560.25482964,0
+REG.US,D,20070216,000000,57.3199,57.5438,56.4711,57.1329,499850.00269589,0
+REG.US,D,20070220,000000,57.1329,57.7745,56.2909,57.6233,855281.16670211,0
+REG.US,D,20070221,000000,57.4605,57.5981,57.0293,57.4547,396513.53840946,0
+REG.US,D,20070222,000000,57.6165,57.6165,56.8723,57.3791,531207.17497967,0
+REG.US,D,20070223,000000,57.2871,57.3568,56.2113,56.4392,480848.50156837,0
+REG.US,D,20070226,000000,55.9401,56.8103,55.2511,56.3354,707452.72828804,0
+REG.US,D,20070227,000000,55.6707,55.6707,53.0757,54.4148,1014688.2095071,0
+REG.US,D,20070228,000000,54.6339,55.6871,54.6028,55.506,1006036.2470104,0
+REG.US,D,20070301,000000,54.9758,56.1939,53.4468,55.3674,1136226.40501,0
+REG.US,D,20070302,000000,55.0263,55.0263,54.0127,54.3101,1199734.3277216,0
+REG.US,D,20070305,000000,53.8305,53.9283,51.7461,51.7461,910728.44067062,0
+REG.US,D,20070306,000000,52.1541,53.9594,52.1027,53.5834,1079255.9563462,0
+REG.US,D,20070307,000000,53.4264,53.5524,52.3663,52.624,678412.30884364,0
+REG.US,D,20070308,000000,53.0224,54.3819,52.9903,53.5146,964172.67799715,0
+REG.US,D,20070309,000000,54.317,54.317,53.5457,54.1135,672540.4497541,0
+REG.US,D,20070312,000000,53.7908,54.6028,53.7297,54.4517,639335.03500471,0
+REG.US,D,20070313,000000,54.1484,54.2201,52.7946,52.9516,557771.91956365,0
+REG.US,D,20070314,000000,53.001,53.4264,52.0708,53.2452,603346.42096457,0
+REG.US,D,20070315,000000,53.2937,53.908,53.189,53.7064,729544.95313669,0
+REG.US,D,20070316,000000,53.8237,53.8896,52.9109,52.9361,475755.77316646,0
+REG.US,D,20070319,000000,53.3265,53.7423,53.2598,53.5679,443625.66196211,0
+REG.US,D,20070320,000000,53.3761,53.9013,53.1183,53.9013,410879.4699359,0
+REG.US,D,20070321,000000,54.0244,54.8413,53.4933,54.7879,435441.17787792,0
+REG.US,D,20070322,000000,54.9662,55.5137,54.5806,54.9304,415975.29422134,0
+REG.US,D,20070323,000000,55.098,55.3325,54.9042,54.9584,529815.0593537,0
+REG.US,D,20070326,000000,55.132,55.132,53.5224,53.8896,1100415.288292,0
+REG.US,D,20070327,000000,53.6745,53.8954,52.9759,53.2045,618172.60717534,0
+REG.US,D,20070328,000000,52.9642,53.5834,52.3624,53.0466,428331.99733875,0
+REG.US,D,20070329,000000,53.345,53.7491,52.6386,52.8741,686292.36438102,0
+REG.US,D,20070330,000000,52.9759,54.0892,52.8595,54.0892,885703.38216074,0
+REG.US,D,20070402,000000,53.8605,54.7055,53.6677,54.6833,695252.88326932,0
+REG.US,D,20070403,000000,55.0136,55.2356,54.5893,54.6339,651382.14976943,0
+REG.US,D,20070404,000000,54.7676,54.879,53.8673,54.3751,379519.2017686,0
+REG.US,D,20070405,000000,54.2443,54.5525,54.0495,54.1135,317429.19371233,0
+REG.US,D,20070409,000000,54.1629,54.5312,53.9652,54.4856,308160.11843251,0
+REG.US,D,20070410,000000,54.5234,55.1387,54.4254,54.9662,508810.5215842,0
+REG.US,D,20070411,000000,55.0922,55.0922,53.7637,53.9865,397443.33542874,0
+REG.US,D,20070412,000000,53.8237,53.8237,53.2598,53.4593,266919.8539694,0
+REG.US,D,20070413,000000,53.4409,54.2065,53.3334,54.0708,352498.33034498,0
+REG.US,D,20070416,000000,54.317,54.408,53.7771,54.0835,419532.46439386,0
+REG.US,D,20070417,000000,54.192,54.8335,53.8673,54.6339,490115.51292584,0
+REG.US,D,20070418,000000,54.1755,54.6339,54.0194,54.0194,417212.61567096,0
+REG.US,D,20070419,000000,53.5457,53.8305,53.3141,53.5834,406398.69451116,0
+REG.US,D,20070420,000000,53.2239,54.2665,53.2239,54.1213,431273.0866894,0
+REG.US,D,20070423,000000,54.1213,55.0816,53.9711,55.003,434509.31693629,0
+REG.US,D,20070424,000000,55.191,55.2182,54.1213,54.5438,249771.75511336,0
+REG.US,D,20070425,000000,54.8838,55.098,53.9283,54.4643,292097.64273328,0
+REG.US,D,20070426,000000,54.4361,54.7646,54.223,54.2298,403621.68698745,0
+REG.US,D,20070427,000000,54.1484,54.7055,54.0428,54.5049,339981.67324534,0
+REG.US,D,20070430,000000,54.6087,54.6774,53.345,53.345,300593.77909253,0
+REG.US,D,20070501,000000,52.7849,53.3081,52.1405,52.751,584170.51839834,0
+REG.US,D,20070502,000000,52.6386,53.2297,52.3731,53.0466,512364.59587319,0
+REG.US,D,20070503,000000,53.2423,54.0244,53.2171,53.4051,527346.6082215,0
+REG.US,D,20070504,000000,53.8838,54.6677,53.1435,53.1716,679494.83611691,0
+REG.US,D,20070507,000000,53.1057,53.472,53.0388,53.1813,538624.91191035,0
+REG.US,D,20070508,000000,52.8886,53.1435,52.7704,52.8401,523169.22938241,0
+REG.US,D,20070509,000000,52.751,53.2171,52.6686,53.0524,727992.88352849,0
+REG.US,D,20070510,000000,52.7356,53.0524,52.1677,52.1677,424010.14393507,0
+REG.US,D,20070511,000000,52.3276,53.0146,52.3101,52.6008,657866.99379731,0
+REG.US,D,20070514,000000,52.7152,52.8973,51.7722,51.9187,416901.99535708,0
+REG.US,D,20070515,000000,52.4642,52.472,50.8721,50.8721,779744.70452692,0
+REG.US,D,20070516,000000,50.3265,51.1987,49.6472,50.1336,649216.06326171,0
+REG.US,D,20070517,000000,49.9456,50.0057,49.0513,49.0717,447179.7362511,0
+REG.US,D,20070518,000000,49.3071,49.3487,48.1781,48.2538,650300.65445734,0
+REG.US,D,20070521,000000,48.3293,49.0086,47.8012,48.3991,1170693.9082772,0
+REG.US,D,20070522,000000,48.3991,49.4612,48.2538,48.9612,735237.25098165,0
+REG.US,D,20070523,000000,49.4214,49.6822,48.4059,48.4631,584651.4123062,0
+REG.US,D,20070524,000000,48.3536,48.3623,46.9581,47.5027,936218.91367073,0
+REG.US,D,20070525,000000,47.6733,48.4698,47.5619,47.8293,646902.40630587,0
+REG.US,D,20070529,000000,48.3865,49.5968,48.3865,49.3634,991052.17073971,0
+REG.US,D,20070530,000000,49.3245,51.125,49.2587,51.1182,908725.40402866,0
+REG.US,D,20070531,000000,51.1095,51.6367,50.3042,50.8662,1463103.2032856,0
+REG.US,D,20070601,000000,51.1095,51.2751,50.4243,50.9302,617708.22464629,0
+REG.US,D,20070604,000000,50.903,51.9796,50.8129,51.5659,790711.35594073,0
+REG.US,D,20070605,000000,51.3042,51.4691,50.7819,50.7946,1066279.0445622,0
+REG.US,D,20070606,000000,50.4506,50.562,50.0125,50.1405,891223.34248937,0
+REG.US,D,20070607,000000,50.1405,50.1405,48.7926,48.9669,1087903.7909983,0
+REG.US,D,20070608,000000,49.0871,49.4535,48.5561,49.4456,615394.56769045,0
+REG.US,D,20070611,000000,49.2528,49.2528,48.3293,48.3477,697566.54022516,0
+REG.US,D,20070612,000000,48.2334,48.2334,47.3226,47.5948,983326.90937868,0
+REG.US,D,20070613,000000,47.7876,48.526,47.6083,48.3149,624813.27734075,0
+REG.US,D,20070614,000000,48.2741,48.4224,47.5395,47.7469,528734.59600277,0
+REG.US,D,20070615,000000,48.0232,48.5677,47.9049,48.155,568744.7627445,0
+REG.US,D,20070618,000000,48.2945,48.2945,46.8962,46.8962,829483.16927165,0
+REG.US,D,20070619,000000,46.6365,47.149,46.3796,47.149,886324.62278848,0
+REG.US,D,20070620,000000,47.3109,47.3109,46.1093,46.1519,803690.33164706,0
+REG.US,D,20070621,000000,45.9571,46.2479,45.118,45.9737,572914.91785536,0
+REG.US,D,20070622,000000,45.4212,45.9436,45.1499,45.3815,679647.5663709,0
+REG.US,D,20070625,000000,45.4726,45.6024,44.3021,44.4939,965719.58779948,0
+REG.US,D,20070626,000000,44.7294,44.8253,43.7905,44.3476,1060255.4871798,0
+REG.US,D,20070627,000000,44.023,45.7954,43.8089,45.6907,1037856.769862,0
+REG.US,D,20070628,000000,45.648,46.2547,45.2226,45.557,772641.71575483,0
+REG.US,D,20070629,000000,45.6208,46.212,45.1615,45.6422,1105202.556186,0
+REG.US,D,20070702,000000,45.7954,46.9872,45.5463,46.8797,884778.74494734,0
+REG.US,D,20070703,000000,47.0474,47.2537,46.6296,46.9941,554380.89514041,0
+REG.US,D,20070705,000000,47.3226,47.9844,47.2721,47.6539,861920.80490635,0
+REG.US,D,20070706,000000,47.5832,48.0232,47.1762,47.686,459537.4713297,0
+REG.US,D,20070709,000000,47.6481,47.7275,47.0474,47.5706,492440.52145462,0
+REG.US,D,20070710,000000,47.2401,47.4484,46.1519,46.2769,800133.16147455,0
+REG.US,D,20070711,000000,46.5667,46.5667,45.557,46.0173,804460.17468411,0
+REG.US,D,20070712,000000,46.463,46.743,46.055,46.6587,719499.84305276,0
+REG.US,D,20070713,000000,46.7024,47.7054,46.3525,47.68,461851.12828554,0
+REG.US,D,20070716,000000,47.4843,48.3149,47.3699,47.4553,768157.84444656,0
+REG.US,D,20070717,000000,47.3515,47.5773,47.0792,47.0792,678878.75529504,0
+REG.US,D,20070718,000000,46.774,46.9339,45.9,46.9339,663895.71098555,0
+REG.US,D,20070719,000000,47.0968,47.4621,46.9146,46.9282,372107.65660497,0
+REG.US,D,20070720,000000,46.8536,46.8797,45.5249,45.6751,567506.4093337,0
+REG.US,D,20070723,000000,45.8467,45.9659,44.838,44.9145,452275.56053654,0
+REG.US,D,20070724,000000,44.6316,45.0143,43.7982,44.0549,723362.47373328,0
+REG.US,D,20070725,000000,43.5036,44.5075,42.7255,43.5113,1038784.5029589,0
+REG.US,D,20070726,000000,42.5132,42.8902,41.5132,42.7545,1175945.5587002,0
+REG.US,D,20070727,000000,42.2041,43.2847,41.2516,41.2516,1147988.6984902,0
+REG.US,D,20070730,000000,41.2447,41.8717,40.7845,41.6081,680422.56921383,0
+REG.US,D,20070731,000000,42.0277,42.8641,41.6788,41.9958,834424.19938074,0
+REG.US,D,20070801,000000,41.5132,42.8437,40.5975,42.2429,778509.44699966,0
+REG.US,D,20070802,000000,42.2429,43.5036,42.2429,43.0733,974679.0747266,0
+REG.US,D,20070803,000000,43.0733,43.2847,42.2476,42.7255,1323311.6785075,0
+REG.US,D,20070806,000000,42.7943,44.0017,42.08,43.8932,1350493.5358745,0
+REG.US,D,20070807,000000,44.459,44.5472,42.7604,44.1334,1153706.7953646,0
+REG.US,D,20070808,000000,44.4087,45.9319,44.0802,45.4804,1045118.6806552,0
+REG.US,D,20070809,000000,42.9736,46.027,42.9736,45.5706,1018239.1879126,0
+REG.US,D,20070810,000000,45.1421,45.5249,43.6944,43.6944,853419.50874122,0
+REG.US,D,20070813,000000,43.8932,43.9047,42.5132,42.6102,995536.04204797,0
+REG.US,D,20070814,000000,42.5074,42.7255,41.1624,41.2709,706679.78936747,0
+REG.US,D,20070815,000000,41.1498,42.805,40.3194,40.4821,1233251.394746,0
+REG.US,D,20070816,000000,40.141,41.9134,40.1333,40.7845,1318365.4885925,0
+REG.US,D,20070817,000000,42.8844,45.3195,40.5005,42.4163,1610927.513855,0
+REG.US,D,20070820,000000,42.3591,44.5802,42.2429,44.2739,1136406.9982157,0
+REG.US,D,20070821,000000,44.023,45.1315,43.96,45.0143,687990.97247616,0
+REG.US,D,20070822,000000,45.2517,46.0608,44.8913,45.4291,505255.41533403,0
+REG.US,D,20070823,000000,45.4959,45.9737,44.8312,44.9611,903009.37107664,0
+REG.US,D,20070824,000000,44.7294,45.1499,44.4891,45.0715,615700.02819845,0
+REG.US,D,20070827,000000,45.0599,45.0599,43.8757,43.8883,630529.31029276,0
+REG.US,D,20070828,000000,43.5036,43.6015,42.4163,42.5026,827471.87694028,0
+REG.US,D,20070829,000000,42.8495,43.7371,42.6566,43.5375,1086513.7392946,0
+REG.US,D,20070830,000000,43.1499,44.2807,43.053,43.8272,1442551.6964722,0
+REG.US,D,20070831,000000,44.4241,45.5773,44.1043,44.9745,960004.58680864,0
+REG.US,D,20070904,000000,44.928,46.3525,44.4891,45.9203,869952.55873655,0
+REG.US,D,20070905,000000,45.5249,45.6093,44.8002,45.2158,660035.14422739,0
+REG.US,D,20070906,000000,45.4291,45.6626,44.6955,45.5773,444860.91948938,0
+REG.US,D,20070907,000000,45.0599,45.1257,44.211,44.5075,425240.24165645,0
+REG.US,D,20070910,000000,44.6694,44.8253,43.6324,44.0936,768312.63862291,0
+REG.US,D,20070911,000000,44.1829,44.8631,44.0084,44.8631,362064.6104434,0
+REG.US,D,20070912,000000,44.8196,45.3438,44.5472,45.025,385393.12478049,0
+REG.US,D,20070913,000000,45.4901,45.9135,44.9745,45.5172,720737.16450238,0
+REG.US,D,20070914,000000,45.0453,46.7479,44.9929,46.555,780210.11901716,0
+REG.US,D,20070917,000000,46.49,46.6103,46.027,46.0686,599943.01300721,0
+REG.US,D,20070918,000000,46.4717,47.617,46.0967,47.3157,823610.27822094,0
+REG.US,D,20070919,000000,47.2615,48.87,47.2537,48.7809,717339.94831209,0
+REG.US,D,20070920,000000,48.6821,48.841,47.5435,47.6917,661820.43706128,0
+REG.US,D,20070921,000000,48.1152,48.1898,47.3777,47.4911,727839.12131332,0
+REG.US,D,20070924,000000,47.617,48.6327,47.4262,48.5803,482396.44333187,0
+REG.US,D,20070925,000000,48.2741,48.3807,47.4165,47.7141,535991.34699005,0
+REG.US,D,20070926,000000,47.9776,48.0716,47.5395,48.0085,474212.99120884,0
+REG.US,D,20070927,000000,48.0784,49.1608,48.0706,49.1608,494290.82784258,0
+REG.US,D,20070928,000000,49.0988,49.8886,48.8294,49.6889,1317441.8833403,0
+REG.US,D,20071001,000000,49.6288,50.3042,49.6288,50.062,869181.68373833,0
+REG.US,D,20071002,000000,50.1724,50.8208,50.0824,50.7501,741283.51150988,0
+REG.US,D,20071003,000000,50.5145,50.9167,50.3865,50.7421,383696.5806077,0
+REG.US,D,20071004,000000,51.0204,51.1696,50.3478,51.0475,436674.37148283,0
+REG.US,D,20071005,000000,51.6774,51.8207,50.9506,51.6143,857594.82365796,0
+REG.US,D,20071008,000000,51.3372,52.4642,50.9302,51.2296,560870.89897417,0
+REG.US,D,20071009,000000,51.4942,51.8276,50.7994,51.8276,514062.17200716,0
+REG.US,D,20071010,000000,51.9187,51.9671,51.1095,51.3101,616314.04509797,0
+REG.US,D,20071011,000000,51.5872,51.7985,50.5145,50.6317,820212.03006947,0
+REG.US,D,20071012,000000,50.8856,51.091,50.4437,50.498,663589.21851638,0
+REG.US,D,20071015,000000,50.6579,50.7887,49.5067,49.7519,613230.54510508,0
+REG.US,D,20071016,000000,49.6414,49.7384,48.9041,48.9041,752866.24374555,0
+REG.US,D,20071017,000000,49.2025,49.3565,47.7275,48.3477,926795.04421456,0
+REG.US,D,20071018,000000,48.1152,48.3991,47.5589,47.8613,860997.19965413,0
+REG.US,D,20071019,000000,47.7469,47.7954,46.0821,46.0821,653232.4561574,0
+REG.US,D,20071022,000000,45.4863,46.496,45.4145,46.2769,796734.91332308,0
+REG.US,D,20071023,000000,46.4552,46.7934,46.1151,46.7934,729544.95313669,0
+REG.US,D,20071024,000000,46.5802,46.6103,45.2595,45.9319,973907.1677672,0
+REG.US,D,20071025,000000,46.1316,46.3099,44.9745,45.3563,1335202.9671348,0
+REG.US,D,20071026,000000,46.0113,46.463,44.7865,45.7576,1135017.9784733,0
+REG.US,D,20071029,000000,45.9388,46.1809,44.9862,45.4609,501702.37300622,0
+REG.US,D,20071030,000000,45.242,46.0821,45.242,45.557,486565.56648155,0
+REG.US,D,20071031,000000,45.6907,46.8536,45.6539,46.2769,940851.3873883,0
+REG.US,D,20071101,000000,45.1257,45.6422,45.0007,45.2372,973756.50143555,0
+REG.US,D,20071102,000000,45.6848,45.771,44.1964,45.0453,2226629.6059757,0
+REG.US,D,20071105,000000,44.8467,45.4145,44.3322,44.9862,1062839.5179637,0
+REG.US,D,20071106,000000,45.2158,45.588,44.6054,45.5317,1065970.4881707,0
+REG.US,D,20071107,000000,45.1421,45.368,44.5288,44.5288,997232.58622077,0
+REG.US,D,20071108,000000,44.7362,45.5105,44.2235,45.4669,1472490.9541006,0
+REG.US,D,20071109,000000,44.838,45.8748,44.3912,45.368,1048820.3253922,0
+REG.US,D,20071112,000000,45.1858,45.9795,44.9145,44.928,1136717.6185296,0
+REG.US,D,20071113,000000,45.2304,46.2236,45.1742,46.0967,1002486.3005661,0
+REG.US,D,20071114,000000,46.43,46.6103,45.179,45.3117,503558.87116124,0
+REG.US,D,20071115,000000,45.0966,45.2702,44.1713,44.7081,1121728.382453,0
+REG.US,D,20071116,000000,44.8312,44.8961,43.3292,43.7371,1275272.8538192,0
+REG.US,D,20071119,000000,43.4154,43.8272,43.0598,43.2003,859777.42154449,0
+REG.US,D,20071120,000000,43.1063,44.1111,41.8155,42.333,1078807.0532348,0
+REG.US,D,20071121,000000,41.8795,42.9803,41.5869,42.8718,1085117.495824,0
+REG.US,D,20071123,000000,43.1809,43.9958,43.053,43.7721,200030.19448512,0
+REG.US,D,20071126,000000,43.6092,43.6092,40.5325,40.5325,1685838.6075577,0
+REG.US,D,20071127,000000,40.767,41.4521,40.3571,41.4521,2123753.3963736,0
+REG.US,D,20071128,000000,41.9328,43.0471,41.8475,42.177,1187557.1858487,0
+REG.US,D,20071129,000000,42.086,42.4687,41.4143,41.7196,1091929.4715446,0
+REG.US,D,20071130,000000,42.7681,43.084,42.2526,43.0123,2441392.0782046,0
+REG.US,D,20071203,000000,43.4067,43.4067,42.5384,42.957,964997.21497652,0
+REG.US,D,20071204,000000,42.6295,42.7458,42.2429,42.4163,832728.68716912,0
+REG.US,D,20071205,000000,43.0471,43.9454,42.8311,43.7905,620180.80362318,0
+REG.US,D,20071206,000000,43.6528,45.1994,43.6149,45.118,668993.59919334,0
+REG.US,D,20071207,000000,45.0453,45.6151,44.5472,44.7081,692216.85349051,0
+REG.US,D,20071210,000000,44.9145,45.8602,44.4697,45.8602,504926.21971899,0
+REG.US,D,20071211,000000,45.8748,46.5017,43.6605,43.6944,1085677.8507424,0
+REG.US,D,20071212,000000,44.7865,45.1568,42.6169,43.053,805048.39255425,0
+REG.US,D,20071213,000000,42.6421,43.084,41.802,42.52,892407.00195785,0
+REG.US,D,20071214,000000,42.1828,42.9348,41.082,41.082,1007208.5549059,0
+REG.US,D,20071217,000000,40.8048,41.2088,40.1963,40.2805,983171.08324116,0
+REG.US,D,20071218,000000,40.5722,41.3106,39.7583,40.5471,1278051.9252652,0
+REG.US,D,20071219,000000,40.3852,41.5306,40.236,41.4386,775102.94315879,0
+REG.US,D,20071220,000000,41.6557,42.0626,41.082,41.8659,661578.95814618,0
+REG.US,D,20071221,000000,42.2526,42.7099,41.892,42.7051,850643.53317867,0
+REG.US,D,20071224,000000,42.7255,44.0743,42.7255,44.0705,203746.28667868,0
+REG.US,D,20071226,000000,43.8272,43.9047,43.116,43.3756,445417.14656307,0
+REG.US,D,20071227,000000,42.957,43.3224,41.8097,42.0161,865140.52377442,0
+REG.US,D,20071228,000000,42.2748,42.4232,41.1023,41.2342,704436.30577157,0
+REG.US,D,20071231,000000,41.0945,42.0723,40.7845,41.7478,934787.58352008,0
+REG.US,D,20080102,000000,41.6915,42.1585,41.1091,41.6469,889403.99493667,0
+REG.US,D,20080103,000000,41.6557,41.9201,40.1643,40.236,1320232.3063594,0
+REG.US,D,20080104,000000,39.9299,39.9299,37.9898,38.0092,1669775.0998973,0
+REG.US,D,20080107,000000,38.172,38.3706,36.8367,37.6661,2144445.2499069,0
+REG.US,D,20080108,000000,37.9365,38.9811,36.1575,36.1575,1477309.1808298,0
+REG.US,D,20080109,000000,36.1438,36.9035,34.7581,36.7069,1628224.2151202,0
+REG.US,D,20080110,000000,36.2553,37.5305,35.6195,36.6012,1697888.8182059,0
+REG.US,D,20080111,000000,36.3725,37.4277,35.5304,36.7563,1357249.7856917,0
+REG.US,D,20080114,000000,36.8483,37.2253,35.4646,36.5537,1106125.129477,0
+REG.US,D,20080115,000000,35.9809,36.3251,35.3977,35.6089,1552198.6033479,0
+REG.US,D,20080116,000000,35.5954,36.7921,35.5042,36.2611,1566324.0879202,0
+REG.US,D,20080117,000000,36.2804,36.4965,35.5954,35.8705,1255498.4137709,0
+REG.US,D,20080118,000000,36.2359,36.4277,34.7668,35.4131,1728643.325163,0
+REG.US,D,20080122,000000,34.0585,36.8075,34.0585,36.229,1861864.3531355,0
+REG.US,D,20080123,000000,35.4131,38.5596,35.2997,38.5596,2401732.7782626,0
+REG.US,D,20080124,000000,38.4084,38.9676,37.234,38.8047,1830577.3542117,0
+REG.US,D,20080125,000000,39.2844,39.6769,37.8008,38.1487,993906.5753516,0
+REG.US,D,20080128,000000,38.0043,39.6226,37.6661,39.6226,1298896.5090525,0
+REG.US,D,20080129,000000,39.5315,40.1333,38.9608,39.4269,1237152.2079901,0
+REG.US,D,20080130,000000,39.109,40.2611,38.6749,38.8988,1143860.8537875,0
+REG.US,D,20080131,000000,38.4152,40.2031,38.2127,39.77,1086342.4337395,0
+REG.US,D,20080201,000000,40.0286,41.0771,39.3668,40.954,1340343.1657507,0
+REG.US,D,20080204,000000,40.7321,40.9356,39.5489,40.2031,1723206.9536896,0
+REG.US,D,20080205,000000,39.6391,40.2303,39.0025,39.0025,1381926.0413242,0
+REG.US,D,20080206,000000,39.2302,39.2302,37.9414,38.295,1403189.6013488,0
+REG.US,D,20080207,000000,38.5829,39.8107,38.1933,39.7583,1953606.7336135,0
+REG.US,D,20080208,000000,39.7195,39.8407,37.9559,38.5644,1339264.7663221,0
+REG.US,D,20080211,000000,38.4559,38.5897,36.9646,37.0615,1012474.6527854,0
+REG.US,D,20080212,000000,37.296,38.3173,37.0682,38.1119,889414.31454843,0
+REG.US,D,20080213,000000,38.5053,38.8744,37.6854,38.4501,966033.30399688,0
+REG.US,D,20080214,000000,38.576,38.6236,37.013,37.2824,1478132.6858479,0
+REG.US,D,20080215,000000,36.921,37.2117,36.4083,37.1022,1820295.9250187,0
+REG.US,D,20080219,000000,37.5673,37.5673,36.3191,36.6158,828111.6928692,0
+REG.US,D,20080220,000000,36.3725,37.2117,36.2553,37.2117,1521266.5990685,0
+REG.US,D,20080221,000000,37.2117,37.8309,36.7563,36.8299,1393426.2166659,0
+REG.US,D,20080222,000000,37.013,37.9975,36.4927,37.9975,1374868.4588438,0
+REG.US,D,20080225,000000,37.8929,39.0684,37.3987,39.0684,1153706.7953646,0
+REG.US,D,20080226,000000,38.8891,39.4385,38.5276,39.3822,1196848.9642745,0
+REG.US,D,20080227,000000,39.0741,39.6836,38.7011,39.1342,1301910.8676467,0
+REG.US,D,20080228,000000,38.8744,38.8744,37.8929,38.5198,1121728.382453,0
+REG.US,D,20080229,000000,38.325,38.7137,37.8929,38.4211,1615230.7919575,0
+REG.US,D,20080303,000000,38.5984,38.7853,37.922,38.7853,1131074.854821,0
+REG.US,D,20080304,000000,38.3512,38.4792,37.2631,37.9781,1791244.1540014,0
+REG.US,D,20080305,000000,38.2408,38.6943,37.6797,38.1845,1227195.8465672,0
+REG.US,D,20080306,000000,37.9055,37.9714,36.9103,36.9267,1793700.2215994,0
+REG.US,D,20080307,000000,36.669,37.5024,35.9054,37.0257,1492667.8590071,0
+REG.US,D,20080310,000000,37.0615,37.0615,36.4559,36.701,1496250.8282091,0
+REG.US,D,20080311,000000,37.4888,38.858,37.1535,38.858,1407522.8063254,0
+REG.US,D,20080312,000000,38.8299,39.4211,38.2699,38.3648,1120368.2576236,0
+REG.US,D,20080313,000000,37.7185,38.8707,37.013,38.6177,1203139.7996013,0
+REG.US,D,20080314,000000,38.7776,38.8891,37.013,38.1303,1721867.4680837,0
+REG.US,D,20080317,000000,37.674,38.7262,37.141,38.295,1165754.9420904,0
+REG.US,D,20080318,000000,38.9065,40.5859,38.9065,40.5859,1594454.3176078,0
+REG.US,D,20080319,000000,40.707,41.616,40.5538,40.954,1783784.1066623,0
+REG.US,D,20080320,000000,40.8572,42.2302,40.6023,42.2041,1146292.1543174,0
+REG.US,D,20080324,000000,42.3591,43.4299,42.1392,42.9939,1046012.3590333,0
+REG.US,D,20080325,000000,43.0782,43.207,42.2158,42.928,900845.34849127,0
+REG.US,D,20080326,000000,42.6421,42.8,41.9774,42.3068,809860.42751637,0
+REG.US,D,20080327,000000,42.3988,43.053,41.9579,41.9774,1039905.2127957,0
+REG.US,D,20080328,000000,41.9435,42.2526,41.4705,41.4774,1101976.6455508,0
+REG.US,D,20080331,000000,41.6081,42.8311,41.3175,41.9251,1064764.1255563,0
+REG.US,D,20080401,000000,42.52,44.3068,42.0472,44.243,1126052.2997791,0
+REG.US,D,20080402,000000,44.6112,45.4416,43.8272,45.4291,1684999.6231217,0
+REG.US,D,20080403,000000,45.1916,46.6646,44.8961,46.6296,1224661.3499198,0
+REG.US,D,20080404,000000,46.7353,47.4621,46.089,46.5279,1513647.6297085,0
+REG.US,D,20080407,000000,46.7276,46.7353,45.5521,45.8293,954598.14220933,0
+REG.US,D,20080408,000000,46.1093,46.2178,45.242,45.368,1471452.8011579,0
+REG.US,D,20080409,000000,44.5589,45.3506,43.3863,43.6324,1124046.1672536,0
+REG.US,D,20080410,000000,43.5569,44.5656,43.1916,44.3553,847399.04724238,0
+REG.US,D,20080411,000000,43.9726,44.8467,43.6092,43.7236,925360.61818038,0
+REG.US,D,20080414,000000,43.7371,44.2235,43.2904,43.3621,503613.56510354,0
+REG.US,D,20080415,000000,43.5414,43.9833,43.1644,43.9833,592114.55552862,0
+REG.US,D,20080416,000000,44.4814,45.2702,44.1257,45.2226,1017823.3075588,0
+REG.US,D,20080417,000000,44.9561,45.7052,44.6179,45.6539,569380.4508287,0
+REG.US,D,20080418,000000,46.496,46.6917,45.557,45.6751,1012511.8033877,0
+REG.US,D,20080421,000000,45.3195,45.5105,44.4629,44.6432,854647.54254026,0
+REG.US,D,20080422,000000,44.4814,45.0715,44.2304,44.65,959320.39654918,0
+REG.US,D,20080423,000000,44.8312,45.4901,44.5589,45.2226,1178222.0650537,0
+REG.US,D,20080424,000000,45.0899,46.49,45.0327,46.49,1298274.2364635,0
+REG.US,D,20080425,000000,46.6171,46.8168,45.8409,46.7934,882003.80134597,0
+REG.US,D,20080428,000000,46.7479,46.9087,46.2547,46.5201,727493.41431946,0
+REG.US,D,20080429,000000,46.5425,46.8168,46.1519,46.4823,839719.19217308,0
+REG.US,D,20080430,000000,46.6762,47.617,46.3341,46.3341,1210975.4808081,0
+REG.US,D,20080501,000000,46.3719,46.7557,46.0608,46.5802,1221406.5443718,0
+REG.US,D,20080502,000000,46.0463,47.3226,45.771,45.9135,1083546.8509146,0
+REG.US,D,20080505,000000,45.399,46.3796,45.399,45.9,760966.10701334,0
+REG.US,D,20080506,000000,45.6208,46.43,45.5463,46.2053,1111453.145027,0
+REG.US,D,20080507,000000,46.3719,46.3719,44.586,44.7003,785763.10210341,0
+REG.US,D,20080508,000000,44.7575,44.928,43.7845,44.1586,982669.55010979,0
+REG.US,D,20080509,000000,43.6799,44.1257,43.5375,43.8049,803595.39121891,0
+REG.US,D,20080512,000000,43.99,44.6838,43.7642,44.6838,1128547.5819018,0
+REG.US,D,20080513,000000,44.7081,45.0666,44.2565,44.8312,686327.45106099,0
+REG.US,D,20080514,000000,45.0075,45.4348,45.0075,45.2517,607146.10201336,0
+REG.US,D,20080515,000000,45.2449,45.5249,44.8834,45.4863,484762.73030766,0
+REG.US,D,20080516,000000,45.6801,45.6801,45.0763,45.3506,706161.74485728,0
+REG.US,D,20080519,000000,45.0821,45.118,44.4764,44.6432,577722.82497279,0
+REG.US,D,20080520,000000,44.5346,44.6112,43.8321,43.9377,649920.89274469,0
+REG.US,D,20080521,000000,44.0142,44.3912,42.9619,43.0782,766384.93514677,0
+REG.US,D,20080522,000000,43.0239,43.3118,42.6169,42.7806,695425.22078565,0
+REG.US,D,20080523,000000,42.5607,42.957,42.3407,42.4735,592668.71867995,0
+REG.US,D,20080527,000000,42.4618,43.239,42.3844,42.8234,553690.51311389,0
+REG.US,D,20080528,000000,43.4396,43.9958,42.7865,42.8718,1045111.456927,0
+REG.US,D,20080529,000000,42.6498,43.4978,42.554,43.3863,1046304.404046,0
+REG.US,D,20080530,000000,43.3553,43.5821,42.8174,43.0471,887492.80283934,0
+REG.US,D,20080602,000000,42.7739,42.8902,42.0277,42.2362,679694.00462382,0
+REG.US,D,20080603,000000,42.7255,42.9686,42.3757,42.8378,1110413.960123,0
+REG.US,D,20080604,000000,42.9066,43.6324,42.6635,43.1275,973341.65304295,0
+REG.US,D,20080605,000000,43.3621,44.1412,43.2971,44.1412,537046.01131158,0
+REG.US,D,20080606,000000,43.8321,43.8321,42.2158,42.2158,753756.82624015,0
+REG.US,D,20080609,000000,42.333,42.805,41.3853,41.4143,891165.55266352,0
+REG.US,D,20080610,000000,41.1169,41.9047,40.6449,41.6343,750656.81486844,0
+REG.US,D,20080611,000000,41.5181,41.8795,40.6953,40.7147,789355.3589559,0
+REG.US,D,20080612,000000,40.9861,41.5132,40.0364,40.6023,891237.78994583,0
+REG.US,D,20080613,000000,40.6886,41.363,40.3009,41.363,497665.34088701,0
+REG.US,D,20080616,000000,41.0577,41.8873,40.9211,41.8873,539310.13413099,0
+REG.US,D,20080617,000000,42.0723,42.0723,40.4366,40.4502,650571.02828536,0
+REG.US,D,20080618,000000,40.0442,40.4434,39.4909,39.9386,586090.99814626,0
+REG.US,D,20080619,000000,39.9937,41.0577,39.5374,41.0577,678541.3039906,0
+REG.US,D,20080620,000000,40.7903,40.9792,39.6449,39.6983,929698.98296288,0
+REG.US,D,20080623,000000,39.7496,39.9753,38.5984,38.5984,711435.06646493,0
+REG.US,D,20080624,000000,38.5693,39.706,38.2204,39.3174,691812.32470965,0
+REG.US,D,20080625,000000,39.3735,40.7398,39.2059,39.8765,627791.51729371,0
+REG.US,D,20080626,000000,39.1885,39.8552,38.8096,38.8464,852866.37755107,0
+REG.US,D,20080627,000000,38.9211,39.298,38.0383,38.172,843608.65384417,0
+REG.US,D,20080630,000000,38.7137,38.9908,37.6129,38.2738,839949.31951525,0
+REG.US,D,20080701,000000,37.8386,38.5644,37.234,38.5644,850979.95252194,0
+REG.US,D,20080702,000000,38.4869,38.5829,37.2117,37.3308,1377278.088189,0
+REG.US,D,20080703,000000,37.5489,37.674,36.1883,36.1883,740387.7692094,0
+REG.US,D,20080707,000000,36.3909,36.5275,35.2794,35.7068,1396693.4057479,0
+REG.US,D,20080708,000000,35.6089,38.7776,35.3473,38.391,2058642.8379562,0
+REG.US,D,20080709,000000,38.1245,38.4734,35.6263,35.7359,1317391.3172428,0
+REG.US,D,20080710,000000,35.5789,37.4646,35.3279,37.0005,1527739.0595622,0
+REG.US,D,20080711,000000,36.0779,37.1603,35.3279,36.5479,2096804.7622323,0
+REG.US,D,20080714,000000,36.9646,37.4132,34.6166,34.8996,1946207.5719839,0
+REG.US,D,20080715,000000,34.4731,35.3473,33.447,34.2281,1836502.8752824,0
+REG.US,D,20080716,000000,34.3162,36.229,33.5895,36.229,1926512.5929463,0
+REG.US,D,20080717,000000,36.577,37.6854,35.6021,37.6797,2173389.6969619,0
+REG.US,D,20080718,000000,37.8745,38.0935,36.8608,37.198,1199421.6434854,0
+REG.US,D,20080721,000000,37.3532,37.7641,36.6748,37.7641,953324.70211855,0
+REG.US,D,20080722,000000,37.3154,39.0519,36.917,38.986,1270768.3432873,0
+REG.US,D,20080723,000000,37.7185,40.4821,37.3726,40.236,2154127.1096569,0
+REG.US,D,20080724,000000,40.0442,40.236,36.8182,37.0876,1428247.6826163,0
+REG.US,D,20080725,000000,37.2174,38.1119,36.7844,37.6894,1180699.8038364,0
+REG.US,D,20080728,000000,37.7108,38.7137,36.8299,37.0304,1260304.2569661,0
+REG.US,D,20080729,000000,37.4452,38.3173,36.9103,38.3173,2183751.6191269,0
+REG.US,D,20080730,000000,38.6749,38.8047,37.2407,38.4869,1571427.1359339,0
+REG.US,D,20080731,000000,37.9414,38.6866,37.6854,38.5198,1018195.8455432,0
+REG.US,D,20080801,000000,38.6177,38.6507,37.2465,38.046,939326.14877066,0
+REG.US,D,20080804,000000,38.0538,38.0605,37.013,37.42,839545.82269557,0
+REG.US,D,20080805,000000,37.8929,39.6914,37.4956,39.33,1531975.2601883,0
+REG.US,D,20080806,000000,39.3407,39.3407,38.4996,38.8377,934760.75252952,0
+REG.US,D,20080807,000000,37.8677,38.5644,35.7678,37.3154,1496231.2209468,0
+REG.US,D,20080808,000000,37.1671,38.986,36.6302,38.6943,1624513.2827325,0
+REG.US,D,20080811,000000,38.4288,40.141,38.3444,39.518,1477296.7972957,0
+REG.US,D,20080812,000000,39.1992,39.6642,38.359,38.8464,1159916.1057586,0
+REG.US,D,20080813,000000,38.5596,39.045,37.9637,38.7543,796273.62667756,0
+REG.US,D,20080814,000000,38.1972,40.1643,38.1972,39.9259,859622.62736814,0
+REG.US,D,20080815,000000,40.362,40.9977,39.5247,40.0771,1306042.840194,0
+REG.US,D,20080818,000000,39.6004,40.1963,38.7068,38.7543,1271277.100147,0
+REG.US,D,20080819,000000,38.3173,38.514,37.8523,37.8745,1320831.8758025,0
+REG.US,D,20080820,000000,38.1177,38.3397,37.4762,38.1177,1198191.545764,0
+REG.US,D,20080821,000000,37.0575,38.0383,37.0382,37.8813,1040484.1430152,0
+REG.US,D,20080822,000000,38.2863,39.8222,38.1119,39.5431,1167511.3400115,0
+REG.US,D,20080825,000000,39.0945,39.0945,37.7495,37.9123,852581.55626657,0
+REG.US,D,20080826,000000,37.8745,38.6371,37.6661,38.4027,626616.11351464,0
+REG.US,D,20080827,000000,38.2204,38.8891,37.9714,38.5344,594729.54514775,0
+REG.US,D,20080828,000000,38.9414,40.4821,38.8047,40.4821,862597.77143758,0
+REG.US,D,20080829,000000,40.2031,40.5655,39.6139,40.1178,756993.05648703,0
+REG.US,D,20080902,000000,40.6246,41.4521,39.3522,40.0916,846487.82552426,0
+REG.US,D,20080903,000000,40.0364,40.61,39.8154,40.61,1330769.661924,0
+REG.US,D,20080904,000000,40.0616,40.5277,39.0897,39.2689,1643984.326195,0
+REG.US,D,20080905,000000,38.7331,40.0209,38.391,39.9259,1590100.4734076,0
+REG.US,D,20080908,000000,41.9201,42.4038,40.7816,41.9958,2010226.3154775,0
+REG.US,D,20080909,000000,41.9774,42.1518,40.3989,40.8813,2289489.4570689,0
+REG.US,D,20080910,000000,41.142,41.4521,40.0151,41.0878,1361635.6206882,0
+REG.US,D,20080911,000000,40.236,41.5181,40.0151,41.4705,1278062.244877,0
+REG.US,D,20080912,000000,40.8378,42.3911,40.8329,42.3911,1939941.5037252,0
+REG.US,D,20080915,000000,39.518,42.4163,39.518,39.9656,1968315.2762502,0
+REG.US,D,20080916,000000,39.6449,42.4366,38.6177,42.4366,2141742.5435878,0
+REG.US,D,20080917,000000,41.8659,42.5316,40.5781,40.6886,2325343.9161563,0
+REG.US,D,20080918,000000,40.8639,45.835,39.9453,45.835,3166406.7217802,0
+REG.US,D,20080919,000000,45.4485,53.3615,41.9579,45.9319,2645686.3362676,0
+REG.US,D,20080922,000000,45.5821,45.7052,41.1721,41.2709,1202144.9890279,0
+REG.US,D,20080923,000000,41.6857,42.8437,41.4705,41.9047,1020800.5155506,0
+REG.US,D,20080924,000000,42.08,42.4618,40.7903,41.2584,1442710.6184932,0
+REG.US,D,20080925,000000,41.5249,42.2874,40.9434,41.7962,1288105.2910385,0
+REG.US,D,20080926,000000,41.1498,42.8641,40.9608,42.6973,1455606.0053444,0
+REG.US,D,20080929,000000,42.0103,42.5462,40.1052,40.1052,1606447.7703914,0
+REG.US,D,20080930,000000,40.5722,43.7982,40.5722,43.1732,1728292.4583634,0
+REG.US,D,20081001,000000,42.489,43.0907,41.4521,42.1246,1378325.5287822,0
+REG.US,D,20081002,000000,41.1226,41.7428,38.2204,38.7543,1630365.5345597,0
+REG.US,D,20081003,000000,39.3872,39.8107,35.7678,36.0925,1680933.6960897,0
+REG.US,D,20081006,000000,35.4238,35.4238,33.0545,34.1747,2723598.3730691,0
+REG.US,D,20081007,000000,34.3239,34.9063,32.3036,32.3307,1966187.372306,0
+REG.US,D,20081008,000000,32.1504,34.2784,31.3607,32.0467,2269063.8495191,0
+REG.US,D,20081009,000000,32.4722,33.2125,28.9555,29.1785,3745267.7999296,0
+REG.US,D,20081010,000000,28.7753,33.3792,27.5659,32.7163,4819791.1823242,0
+REG.US,D,20081013,000000,33.6689,34.0517,31.884,33.7106,2325733.9974807,0
+REG.US,D,20081014,000000,35.5507,35.5507,29.508,31.0835,3695662.4581766,0
+REG.US,D,20081015,000000,30.7385,30.9246,25.6812,26.7249,2917618.4256672,0
+REG.US,D,20081016,000000,26.8915,27.4565,25.594,26.9516,3519151.6908461,0
+REG.US,D,20081017,000000,26.658,28.2539,25.9157,26.9516,2618758.3413498,0
+REG.US,D,20081020,000000,27.0291,27.2471,25.9331,27.1435,1639566.500402,0
+REG.US,D,20081021,000000,26.8973,27.4351,26.2723,26.4148,2304726.3638277,0
+REG.US,D,20081022,000000,25.6628,26.4022,23.3138,24.0125,3706804.5429903,0
+REG.US,D,20081023,000000,24.1666,24.6453,21.1277,23.2547,5894155.6426978,0
+REG.US,D,20081024,000000,21.4543,23.0473,21.0414,21.2866,4214232.2365992,0
+REG.US,D,20081027,000000,21.1277,22.057,19.7479,19.8283,2401863.8373319,0
+REG.US,D,20081028,000000,20.1268,23.2606,19.7479,23.2606,3876499.2067555,0
+REG.US,D,20081029,000000,22.7653,23.3071,21.5183,22.245,2589637.4289338,0
+REG.US,D,20081030,000000,22.5512,23.1821,21.9446,23.1249,1853830.5353831,0
+REG.US,D,20081031,000000,22.9486,25.6173,22.7887,25.5465,2410483.8090323,0
+REG.US,D,20081103,000000,25.3905,25.564,24.4059,24.5668,1343702.1993776,0
+REG.US,D,20081104,000000,25.2238,26.8354,24.685,26.7249,1877418.0719753,0
+REG.US,D,20081105,000000,26.1754,26.1754,23.7945,23.967,2383541.366658,0
+REG.US,D,20081106,000000,23.9185,24.3672,22.5706,22.6792,2117850.5784488,0
+REG.US,D,20081107,000000,22.8351,24.3953,22.1414,24.3953,2296931.961068,0
+REG.US,D,20081110,000000,24.4417,24.6637,21.4252,21.7925,1929178.1486631,0
+REG.US,D,20081111,000000,21.9863,24.7054,20.7149,22.8274,3159268.646328,0
+REG.US,D,20081112,000000,22.5987,22.7703,21.4311,21.7925,3073396.0610174,0
+REG.US,D,20081113,000000,21.8613,24.2557,19.9281,23.6346,4225548.7228514,0
+REG.US,D,20081114,000000,23.4029,23.5735,20.9049,21.1761,2336005.1070621,0
+REG.US,D,20081117,000000,20.1122,21.0725,19.46,20.1345,2543795.6495883,0
+REG.US,D,20081118,000000,20.2963,20.4562,18.1461,20.0764,3571363.7665289,0
+REG.US,D,20081119,000000,19.6975,19.8758,17.4376,17.7322,3764977.2264236,0
+REG.US,D,20081120,000000,17.2662,19.4155,16.1828,16.4047,4762370.7985879,0
+REG.US,D,20081121,000000,16.6702,17.9977,15.1217,17.5007,6165350.911818,0
+REG.US,D,20081124,000000,17.6741,21.6888,17.0151,21.3632,5081083.7520028,0
+REG.US,D,20081125,000000,21.1975,21.7141,19.0666,21.1975,6071280.4269278,0
+REG.US,D,20081126,000000,21.3012,23.5668,20.5734,23.2421,3826170.4602184,0
+REG.US,D,20081128,000000,23.2781,23.4233,22.6317,23.0532,1625930.1654268,0
+REG.US,D,20081201,000000,22.5939,22.5939,17.4212,17.9464,4572196.8652915,0
+REG.US,D,20081202,000000,18.8196,21.2789,18.398,20.9698,5401049.5062848,0
+REG.US,D,20081203,000000,19.9659,22.6608,19.4997,22.3361,4297071.8880144,0
+REG.US,D,20081204,000000,21.7034,23.8575,21.15,21.5221,4520602.934353,0
+REG.US,D,20081205,000000,21.3273,24.1927,20.8845,23.5328,5003670.152449,0
+REG.US,D,20081208,000000,24.4631,26.8538,24.0522,26.8354,4367242.1520762,0
+REG.US,D,20081209,000000,26.535,26.6135,22.904,23.1443,3901684.2192476,0
+REG.US,D,20081210,000000,23.6016,26.0494,23.1966,25.5988,3191147.9909668,0
+REG.US,D,20081211,000000,24.9224,25.564,20.7604,21.2944,4710146.3393711,0
+REG.US,D,20081212,000000,20.9756,24.2442,18.9174,23.9718,4678916.0983118,0
+REG.US,D,20081215,000000,23.7314,24.3119,22.7198,23.7732,2934657.1366386,0
+REG.US,D,20081216,000000,23.7402,28.097,23.561,27.1833,5125954.4558818,0
+REG.US,D,20081217,000000,26.1754,30.0584,25.9679,28.8547,4312985.7613043,0
+REG.US,D,20081218,000000,29.4876,30.0981,25.437,25.9846,3895160.1606951,0
+REG.US,D,20081219,000000,26.3751,28.4323,26.3751,28.2733,3876580.7316884,0
+REG.US,D,20081222,000000,28.6144,29.5805,27.4042,29.1522,3993525.6679983,0
+REG.US,D,20081223,000000,28.7685,30.4537,28.7182,29.7162,2941534.1259133,0
+REG.US,D,20081224,000000,29.7259,29.7346,28.2656,28.7453,924055.18729316,0
+REG.US,D,20081226,000000,29.0021,29.19,27.8189,28.6028,1248888.7024409,0
+REG.US,D,20081229,000000,28.4807,28.6667,26.718,27.0805,2117837.1629536,0
+REG.US,D,20081230,000000,27.379,28.316,27.2103,28.2539,2305364.1158343,0
+REG.US,D,20081231,000000,28.2385,30.3413,28.0505,30.2347,2521596.1007773,0
+REG.US,D,20090102,000000,30.0283,30.1416,28.4323,28.5234,2126740.9239772,0
+REG.US,D,20090105,000000,28.3994,28.7045,27.4487,27.4904,3024323.211231,0
+REG.US,D,20090106,000000,28.1609,30.5118,27.5931,30.1319,3622641.9173477,0
+REG.US,D,20090107,000000,29.0941,29.7396,28.2308,28.4535,2675381.0190974,0
+REG.US,D,20090108,000000,27.876,28.2966,26.9119,27.5388,2820827.691118,0
+REG.US,D,20090109,000000,27.784,27.8189,25.9293,26.0979,4396222.7177724,0
+REG.US,D,20090112,000000,26.5562,26.5562,24.0968,24.5998,3469852.8415622,0
+REG.US,D,20090113,000000,24.7692,26.0262,24.5998,25.9089,3305402.6044917,0
+REG.US,D,20090114,000000,25.2122,25.2122,23.8091,24.0058,3349184.5893305,0
+REG.US,D,20090115,000000,23.6636,24.5998,22.4262,24.0058,5249614.3635618,0
+REG.US,D,20090116,000000,24.2131,24.9835,23.3749,24.9108,4115914.1995099,0
+REG.US,D,20090120,000000,24.4504,24.5998,21.9728,22.1734,4547831.2299729,0
+REG.US,D,20090121,000000,22.9252,24.5998,21.9863,24.3498,5212161.3966134,0
+REG.US,D,20090122,000000,24.0697,24.9495,22.6724,23.589,4143863.8359916,0
+REG.US,D,20090123,000000,22.7431,24.4001,22.3157,24.0697,2925188.8928518,0
+REG.US,D,20090126,000000,23.683,24.7887,23.2034,23.8508,2250976.6659932,0
+REG.US,D,20090127,000000,24.0843,25.1657,23.9553,24.6715,1919889.4661209,0
+REG.US,D,20090128,000000,25.0339,26.0581,24.8091,25.845,4871954.7558318,0
+REG.US,D,20090129,000000,25.1241,25.7762,23.6016,23.967,3607026.2808376,0
+REG.US,D,20090130,000000,24.154,24.8798,22.4979,22.8545,3711227.5285891,0
+REG.US,D,20090202,000000,22.6394,23.0532,21.4611,22.8971,3493334.0861533,0
+REG.US,D,20090203,000000,23.0735,23.249,22.2179,22.6792,2579503.5701886,0
+REG.US,D,20090204,000000,23.1443,23.2286,21.6617,21.684,3618858.7476777,0
+REG.US,D,20090205,000000,20.3729,21.9108,19.7479,21.119,6415900.7656578,0
+REG.US,D,20090206,000000,20.3729,22.2682,19.8428,22.0513,4740462.2628285,0
+REG.US,D,20090209,000000,22.0754,22.4786,21.6074,22.4456,2403636.7466317,0
+REG.US,D,20090210,000000,21.9029,22.0822,19.8874,20.1926,4418549.1978079,0
+REG.US,D,20090211,000000,20.1345,21.0658,19.6209,20.9233,3437466.8039863,0
+REG.US,D,20090212,000000,20.3602,20.8728,19.1491,20.6093,4752597.0942931,0
+REG.US,D,20090213,000000,19.711,20.0076,18.832,18.9465,3507399.7169777,0
+REG.US,D,20090217,000000,18.9057,18.9057,17.5355,17.7778,3482757.5160639,0
+REG.US,D,20090218,000000,18.0036,18.4774,17.426,18.1974,3412454.1290105,0
+REG.US,D,20090219,000000,18.6121,18.7149,17.3689,17.4804,2875628.9573905,0
+REG.US,D,20090220,000000,16.6043,19.0026,16.6043,18.7953,3662807.910227,0
+REG.US,D,20090223,000000,19.0918,19.1896,17.0578,17.1422,4330573.4756212,0
+REG.US,D,20090224,000000,17.4804,19.1772,17.1693,19.0103,4452956.847327,0
+REG.US,D,20090225,000000,18.7603,19.5308,17.9977,18.618,4808931.8548727,0
+REG.US,D,20090226,000000,18.9862,19.3167,17.3466,17.5007,3416060.8333194,0
+REG.US,D,20090227,000000,16.9609,17.8699,16.9474,17.4657,3922444.1822185,0
+REG.US,D,20090302,000000,16.8262,17.208,15.3156,15.5103,4456091.9453786,0
+REG.US,D,20090303,000000,15.9542,16.3019,15.0403,15.3784,4999614.5450287,0
+REG.US,D,20090304,000000,15.865,16.2439,15.1159,15.7923,3433494.7854212,0
+REG.US,D,20090305,000000,15.175,15.5383,14.4036,14.5869,4019977.9288142,0
+REG.US,D,20090306,000000,14.8572,15.0636,13.4143,14.2593,6344963.7544426,0
+REG.US,D,20090309,000000,14.0858,14.6614,13.8222,14.5926,4273221.2013224,0
+REG.US,D,20090310,000000,15.0955,17.52,14.7932,17.4328,7958998.5033974,0
+REG.US,D,20090311,000000,17.3766,18.1838,16.8979,17.4804,4744043.168108,0
+REG.US,D,20090312,000000,17.3853,19.3389,17.1643,19.0666,5120706.9333036,0
+REG.US,D,20090313,000000,19.2526,19.2798,17.7778,18.1722,3154843.5968068,0
+REG.US,D,20090316,000000,18.5065,18.9232,16.799,16.8194,4193596.1089692,0
+REG.US,D,20090317,000000,16.989,18.4018,16.5937,18.2816,4590972.3669216,0
+REG.US,D,20090318,000000,17.6082,19.5773,17.6034,19.0918,5747265.2569924,0
+REG.US,D,20090319,000000,19.5841,19.7779,18.4851,18.6528,4711291.8162759,0
+REG.US,D,20090320,000000,18.7885,18.9174,16.0287,16.1382,5628890.0224929,0
+REG.US,D,20090323,000000,16.8418,18.9416,16.7361,18.93,7251317.7116896,0
+REG.US,D,20090324,000000,18.2759,18.9862,16.9833,17.1275,4370651.7518006,0
+REG.US,D,20090325,000000,17.4376,18.0763,15.9977,17.4726,3936561.4111016,0
+REG.US,D,20090326,000000,17.52,18.0899,16.6702,17.9832,3567586.7886259,0
+REG.US,D,20090327,000000,17.52,17.836,16.9833,17.2323,2520432.0485711,0
+REG.US,D,20090330,000000,16.5965,16.6566,15.8204,15.9085,3045977.8845412,0
+REG.US,D,20090331,000000,16.3989,17.6159,15.9385,17.2022,4426390.0388207,0
+REG.US,D,20090401,000000,16.8127,17.4726,16.5781,17.1887,3131017.677183,0
+REG.US,D,20090402,000000,17.8844,18.9688,17.3118,18.7652,5102805.5027893,0
+REG.US,D,20090403,000000,18.7652,20.5463,18.2623,20.5164,6009436.0256313,0
+REG.US,D,20090406,000000,20.6258,21.586,19.9058,21.0899,5294152.7759423,0
+REG.US,D,20090407,000000,20.1684,20.7557,20.0705,20.0802,5662218.2406222,0
+REG.US,D,20090408,000000,20.3515,20.8583,19.6761,20.2237,3120506.1206477,0
+REG.US,D,20090409,000000,21.0783,23.9612,20.9174,23.7538,5736062.2864694,0
+REG.US,D,20090413,000000,23.249,24.0222,22.2595,23.561,4062090.2004708,0
+REG.US,D,20090414,000000,23.215,23.8013,21.2227,21.3012,5846096.1787859,0
+REG.US,D,20090415,000000,20.7934,23.3322,20.7934,23.215,4613589.8600087,0
+REG.US,D,20090416,000000,22.8904,25.1241,22.527,23.9408,5079663.773425,0
+REG.US,D,20090417,000000,23.4029,26.3935,23.1705,25.0087,4814197.9527522,0
+REG.US,D,20090420,000000,24.374,24.434,22.0163,22.0881,4866936.3286344,0
+REG.US,D,20090421,000000,22.1985,24.1346,21.4378,23.6016,18605627.405047,0
+REG.US,D,20090422,000000,22.8904,24.8459,22.8904,23.3536,6483092.7897666,0
+REG.US,D,20090423,000000,23.5387,23.7606,22.343,23.7006,4744635.5138229,0
+REG.US,D,20090424,000000,23.8459,25.1017,22.9436,24.5814,5437601.571127,0
+REG.US,D,20090427,000000,23.3322,24.0455,21.9649,22.527,4668846.2211597,0
+REG.US,D,20090428,000000,22.2644,23.6346,22.1734,23.0473,3936203.3205737,0
+REG.US,D,20090429,000000,23.2092,24.1095,23.0164,23.8091,4329080.2278001,0
+REG.US,D,20090430,000000,23.9921,25.532,23.9147,24.2442,6721589.3370746,0
+REG.US,D,20090501,000000,24,24.2267,22.1588,22.5425,5125366.2380118,0
+REG.US,D,20090504,000000,23.0784,24.7209,22.7887,24.4902,4751648.7219728,0
+REG.US,D,20090505,000000,23.6937,24.0765,22.4718,23.0164,4022618.7174627,0
+REG.US,D,20090506,000000,23.3138,24.4263,22.7033,24.0765,4125179.146945,0
+REG.US,D,20090507,000000,24.4698,25.8944,21.307,21.9272,5515806.6849024,0
+REG.US,D,20090508,000000,22.1985,24.3953,22.1414,24.25,5209609.356626,0
+REG.US,D,20090511,000000,23.1646,24.0164,23.0299,23.1191,3807841.7977773,0
+REG.US,D,20090512,000000,23.2993,23.561,21.932,22.5773,3573673.29564,0
+REG.US,D,20090513,000000,22.1918,22.1918,20.0027,20.2827,5421212.9956962,0
+REG.US,D,20090514,000000,20.3264,20.9931,19.7246,20.7557,3254242.0972468,0
+REG.US,D,20090515,000000,20.6462,20.8264,19.494,19.9717,3914324.7116884,0
+REG.US,D,20090518,000000,20.5375,21.528,19.836,21.4678,4786567.1922737,0
+REG.US,D,20090519,000000,21.0289,21.684,20.6258,21.0065,3936945.300659,0
+REG.US,D,20090520,000000,21.6277,22.343,21.1326,21.3913,4035318.0316904,0
+REG.US,D,20090521,000000,21.0725,22.0163,20.6199,21.6539,3776068.7451398,0
+REG.US,D,20090522,000000,21.8129,21.9029,21.2605,21.3196,3275356.022901,0
+REG.US,D,20090526,000000,21.1975,23.1394,20.9494,22.6472,4632640.8952727,0
+REG.US,D,20090527,000000,22.7092,22.841,21.8419,22.0513,4228733.3550395,0
+REG.US,D,20090528,000000,22.4049,22.8003,21.6171,22.2867,3146082.2464254,0
+REG.US,D,20090529,000000,22.4262,23.0667,22.0115,23.0667,3320620.9359492,0
+REG.US,D,20090601,000000,23.4912,25.0135,23.3642,23.9254,4091798.2987958,0
+REG.US,D,20090602,000000,23.9331,24.186,23.4117,23.715,2548565.3741422,0
+REG.US,D,20090603,000000,23.3701,23.8294,22.9931,23.3798,2619650.9877667,0
+REG.US,D,20090604,000000,23.5193,24.374,23.3255,24.1927,3071777.945894,0
+REG.US,D,20090605,000000,24.3032,24.7548,23.7974,24.0901,3154073.7537698,0
+REG.US,D,20090608,000000,23.8216,24.3159,23.4912,24.0164,1934536.091087,0
+REG.US,D,20090609,000000,24.25,24.374,23.8294,24.1423,2463612.266239,0
+REG.US,D,20090610,000000,24.2975,24.4417,22.904,23.4621,2335461.2635225,0
+REG.US,D,20090611,000000,23.4737,23.7732,22.8274,22.9825,2145983.9040199,0
+REG.US,D,20090612,000000,22.775,23.8013,22.7703,23.7006,2412187.5769333,0
+REG.US,D,20090615,000000,23.4505,23.5328,22.1549,22.3361,2812988.9140276,0
+REG.US,D,20090616,000000,22.4456,22.871,21.7091,21.932,2386081.0231114,0
+REG.US,D,20090617,000000,21.9029,22.3361,21.5095,21.7809,2068705.4913801,0
+REG.US,D,20090618,000000,21.9524,22.1985,21.6074,21.869,1996039.9451957,0
+REG.US,D,20090619,000000,21.9941,22.4843,21.9941,22.4378,2229658.4120263,0
+REG.US,D,20090622,000000,22.1985,22.3293,21.2227,21.307,2497165.4519046,0
+REG.US,D,20090623,000000,21.3196,21.7809,21.0414,21.0967,2148112.8399252,0
+REG.US,D,20090624,000000,21.2023,21.7188,21.1627,21.528,2035694.0853317,0
+REG.US,D,20090625,000000,21.307,21.9272,21.119,21.9272,1710614.9634242,0
+REG.US,D,20090626,000000,21.8874,22.6675,21.6762,22.4786,1681705.6030491,0
+REG.US,D,20090629,000000,22.7276,22.8545,22.1093,22.3875,1808469.6499455,0
+REG.US,D,20090630,000000,22.5009,22.8594,22.2954,22.5987,1653026.3700162,0
+REG.US,D,20090701,000000,22.6976,23.0978,22.6608,22.8971,1700953.7428976,0
+REG.US,D,20090702,000000,22.5581,22.5629,21.3313,21.3313,2392096.3248043,0
+REG.US,D,20090706,000000,21.2334,22.1277,21.1026,22.1133,2673297.4894837,0
+REG.US,D,20090707,000000,22.0376,22.0376,20.7557,20.8661,2299581.0054059,0
+REG.US,D,20090708,000000,21.0065,21.214,20.0521,20.6258,2263201.2780801,0
+REG.US,D,20090709,000000,20.8458,20.8922,19.9465,20.0367,1993779.9502209,0
+REG.US,D,20090710,000000,19.9281,20.2905,19.3825,19.9843,2037930.3451993,0
+REG.US,D,20090713,000000,20.1926,20.8069,19.9349,20.8012,2665243.0325075,0
+REG.US,D,20090714,000000,20.7372,21.0899,20.3089,20.8069,1904664.9428963,0
+REG.US,D,20090715,000000,21.1103,22.0299,20.8342,21.7644,2546476.6847226,0
+REG.US,D,20090716,000000,21.5221,22.3361,21.1567,22.0822,2287418.3109894,0
+REG.US,D,20090717,000000,20.8962,21.4959,18.9115,19.0511,8691911.7778115,0
+REG.US,D,20090720,000000,19.0317,19.4212,18.7081,19.0918,5482613.6536871,0
+REG.US,D,20090721,000000,19.3535,19.3535,18.1907,18.4512,3761706.941458,0
+REG.US,D,20090722,000000,18.366,18.7371,18.2371,18.6121,3243214.5601238,0
+REG.US,D,20090723,000000,18.6713,19.3389,18.4901,19.0666,4111448.9035028,0
+REG.US,D,20090724,000000,18.9416,19.6868,18.6771,19.6761,2962815.2292779,0
+REG.US,D,20090727,000000,19.6422,19.9281,19.3495,19.9116,1972159.3316296,0
+REG.US,D,20090728,000000,19.5598,19.9659,19.5473,19.9543,1869412.1171744,0
+REG.US,D,20090729,000000,19.7954,19.7954,19.2798,19.6761,2084869.0992745,0
+REG.US,D,20090730,000000,19.8825,20.9891,19.8758,20.7895,3454077.2510699,0
+REG.US,D,20090731,000000,20.6703,20.9824,20.2711,20.7682,2168952.2639065,0
+REG.US,D,20090803,000000,20.8962,21.15,20.464,20.8787,2297724.5072509,0
+REG.US,D,20090804,000000,20.5288,21.9785,20.367,21.7499,4718341.1430669,0
+REG.US,D,20090805,000000,21.7983,22.8836,21.5579,22.6792,3150021.2422329,0
+REG.US,D,20090806,000000,23.1394,24.1152,21.6103,21.6694,4671402.3889918,0
+REG.US,D,20090807,000000,22.1675,23.4505,21.7255,22.7586,4243724.6550384,0
+REG.US,D,20090810,000000,22.5009,22.5347,21.8293,22.2112,2871734.3359136,0
+REG.US,D,20090811,000000,21.869,21.9941,20.8922,21.5656,3176854.2967226,0
+REG.US,D,20090812,000000,21.5028,22.0057,21.0842,21.4378,3696760.4648676,0
+REG.US,D,20090813,000000,21.8807,21.8951,21.1975,21.7188,2402836.9767206,0
+REG.US,D,20090814,000000,21.6384,21.6694,20.8458,21.3419,2585372.3333947,0
+REG.US,D,20090817,000000,20.775,21.0561,20.0521,20.3786,3812454.6642325,0
+REG.US,D,20090818,000000,20.4775,20.9891,20.2033,20.4891,2190635.8321297,0
+REG.US,D,20090819,000000,20.0705,20.4369,19.8583,20.3729,2353528.8397861,0
+REG.US,D,20090820,000000,20.367,21.0842,20.367,20.9437,2463858.9049601,0
+REG.US,D,20090821,000000,21.1103,21.7809,21.0347,21.2334,2637985.8419748,0
+REG.US,D,20090824,000000,21.399,21.5425,20.8195,20.931,2270503.4353591,0
+REG.US,D,20090825,000000,21.0899,21.528,20.8128,21.3119,2249260.514558,0
+REG.US,D,20090826,000000,21.1433,21.3419,20.9931,21.2944,2105196.6705128,0
+REG.US,D,20090827,000000,21.2672,21.5726,20.7818,21.5028,1860999.5696704,0
+REG.US,D,20090828,000000,21.7566,21.8177,21.2672,21.7983,1797336.8527824,0
+REG.US,D,20090831,000000,21.3699,21.7499,21.1761,21.7188,1878180.6912841,0
+REG.US,D,20090901,000000,21.5793,21.7499,20.8583,20.8922,4251815.2306556,0
+REG.US,D,20090902,000000,20.8845,20.8845,20.1403,20.1471,3494681.8274487,0
+REG.US,D,20090903,000000,20.2905,20.497,19.8874,20.4775,2475883.3165789,0
+REG.US,D,20090904,000000,20.3873,20.8069,19.9465,20.7604,1448615.5003403,0
+REG.US,D,20090908,000000,21.183,21.7644,20.8962,21.7091,2311518.7322859,0
+REG.US,D,20090909,000000,21.5579,22.841,21.5183,22.7198,3484922.5706104,0
+REG.US,D,20090910,000000,22.7586,23.7974,22.3992,23.719,3135891.6298157,0
+REG.US,D,20090911,000000,23.8372,24.2005,23.561,24.0455,3493680.8251083,0
+REG.US,D,20090914,000000,23.5541,24.5184,23.4737,24.4698,2908319.4235133,0
+REG.US,D,20090915,000000,24.5232,24.9922,24.0455,24.873,4330047.1754216,0
+REG.US,D,20090916,000000,24.8663,25.9535,24.8663,25.8575,5891396.1785141,0
+REG.US,D,20090917,000000,25.7713,26.7316,25.4893,26.1958,4693722.6772603,0
+REG.US,D,20090918,000000,26.3751,27.003,25.7607,26.5757,2946493.7313234,0
+REG.US,D,20090921,000000,26.1405,26.4922,25.5213,25.6685,2712863.9129199,0
+REG.US,D,20090922,000000,25.7906,26.5475,25.6105,26.2374,3383916.2746587,0
+REG.US,D,20090923,000000,26.3634,26.3634,24.8663,24.8798,3111941.8748509,0
+REG.US,D,20090924,000000,25.0135,25.3373,23.6171,23.624,3783910.6181136,0
+REG.US,D,20090925,000000,23.6016,23.7867,23.2674,23.4834,3998507.9765545,0
+REG.US,D,20090928,000000,23.6879,24.2267,23.561,24.186,2087791.613324,0
+REG.US,D,20090929,000000,24.2005,24.5048,23.9796,24.0164,2469053.7975183,0
+REG.US,D,20090930,000000,24.1802,24.4504,23.5785,23.9864,2932723.2413954,0
+REG.US,D,20091001,000000,23.6094,23.9864,22.9931,23.0019,3106473.512581,0
+REG.US,D,20091002,000000,22.6976,23.2286,22.1985,22.245,3407085.8669747,0
+REG.US,D,20091005,000000,22.3361,22.904,22.3361,22.527,1923116.4087172,0
+REG.US,D,20091006,000000,22.8545,23.1501,22.3594,22.527,2699591.8602396,0
+REG.US,D,20091007,000000,22.4912,22.775,22.2595,22.4718,1776782.2500855,0
+REG.US,D,20091008,000000,22.7092,23.1443,22.4843,22.9389,1966958.2473042,0
+REG.US,D,20091009,000000,22.7509,23.1394,22.5347,23.0231,1558766.0042698,0
+REG.US,D,20091012,000000,23.1249,23.2781,22.4843,22.5939,1012504.5796595,0
+REG.US,D,20091013,000000,22.5773,22.6161,22.0115,22.1414,1868045.8005777,0
+REG.US,D,20091014,000000,22.4979,23.2606,22.4184,23.1249,1741917.4417656,0
+REG.US,D,20091015,000000,23.0299,23.3322,22.6976,23.1763,1489052.8990088,0
+REG.US,D,20091016,000000,22.7819,23.0735,22.464,22.5581,1853744.8826055,0
+REG.US,D,20091019,000000,22.714,23.1569,22.4843,23.0667,1413433.8799396,0
+REG.US,D,20091020,000000,23.0532,23.0667,22.6094,22.9195,1500756.370702,0
+REG.US,D,20091021,000000,22.9127,23.4737,22.8207,22.841,1929642.5311922,0
+REG.US,D,20091022,000000,22.871,23.5328,22.4602,23.4621,1589223.3064083,0
+REG.US,D,20091023,000000,23.5454,23.5949,23.0667,23.3401,2048937.2430991,0
+REG.US,D,20091026,000000,23.4776,24.0125,23.1249,23.1763,1366869.7277712,0
+REG.US,D,20091027,000000,23.2547,23.4233,22.7703,22.7887,1342779.6260864,0
+REG.US,D,20091028,000000,22.3594,22.8594,21.3865,21.4465,2058951.3943478,0
+REG.US,D,20091029,000000,21.932,22.6976,21.5656,22.4843,2455152.2485209,0
+REG.US,D,20091030,000000,22.4262,22.5706,21.1384,21.7188,5409662.2542571,0
+REG.US,D,20091102,000000,21.7644,21.9785,20.6199,21.0725,2729789.1081619,0
+REG.US,D,20091103,000000,20.7934,21.9785,20.7934,21.9029,3786005.4993002,0
+REG.US,D,20091104,000000,22.0754,22.4534,21.6277,21.7141,3198503.8102269,0
+REG.US,D,20091105,000000,21.9863,22.0754,21.1026,21.4611,2865455.8841209,0
+REG.US,D,20091106,000000,21.1627,21.405,21.0222,21.1277,1326636.6574156,0
+REG.US,D,20091109,000000,21.2528,22.343,21.2469,22.3032,2128909.0744073,0
+REG.US,D,20091110,000000,22.1588,22.3545,21.5929,22.0443,1284733.8738777,0
+REG.US,D,20091111,000000,22.4786,22.6394,22.0881,22.5086,1245683.4310292,0
+REG.US,D,20091112,000000,22.4127,22.6161,21.9272,21.9649,1468896.6333257,0
+REG.US,D,20091113,000000,22.0754,22.309,21.9785,22.1345,1533825.5665763,0
+REG.US,D,20091116,000000,22.2751,22.3361,21.7566,21.9446,2477207.3227672,0
+REG.US,D,20091117,000000,21.7857,22.2682,21.7141,21.8245,2794588.0143043,0
+REG.US,D,20091118,000000,21.8807,22.0376,21.5726,21.869,1913992.8399631,0
+REG.US,D,20091119,000000,21.5348,21.621,21.119,21.2528,1838707.1443536,0
+REG.US,D,20091120,000000,21.0473,21.3419,20.9756,21.2334,1810181.673536,0
+REG.US,D,20091123,000000,21.621,22.1093,21.4611,21.621,2144129.4697872,0
+REG.US,D,20091124,000000,21.5425,21.5425,20.9698,21.0658,1630454.2832208,0
+REG.US,D,20091125,000000,21.2944,21.2944,21.0347,21.0725,1437088.4940082,0
+REG.US,D,20091127,000000,20.5599,20.963,20.3351,20.4697,871926.7004656,0
+REG.US,D,20091130,000000,20.5375,21.7188,20.3873,21.6694,3332346.0788271,0
+REG.US,D,20091201,000000,21.8807,22.2179,21.528,21.9989,2098475.5073757,0
+REG.US,D,20091202,000000,21.1684,21.8467,21.1433,21.7141,3099721.3906086,0
+REG.US,D,20091203,000000,21.1277,21.9108,21.1277,21.3497,2261154.8990687,0
+REG.US,D,20091204,000000,20.5288,22.1016,20.4891,21.6975,10966394.455464,0
+REG.US,D,20091207,000000,21.7372,21.9214,20.7557,20.9756,2714820.511309,0
+REG.US,D,20091208,000000,20.8012,21.2294,20.6316,20.9049,2501724.6563787,0
+REG.US,D,20091209,000000,20.9756,21.6336,20.8516,21.4214,3004216.4796843,0
+REG.US,D,20091210,000000,21.6103,21.7412,21.4678,21.6539,1997077.0661771,0
+REG.US,D,20091211,000000,21.8177,22.0687,21.5929,22.0376,1291408.5987618,0
+REG.US,D,20091214,000000,22.0443,22.2682,21.586,22.1549,2702459.6803468,0
+REG.US,D,20091215,000000,22.1016,22.1016,21.6336,21.8129,1880520.1472693,0
+REG.US,D,20091216,000000,21.9785,22.2062,21.8613,21.9728,2142471.1081779,0
+REG.US,D,20091217,000000,21.8129,21.9941,21.5425,21.6762,1865388.5005505,0
+REG.US,D,20091218,000000,21.8613,21.869,21.5028,21.7857,3980186.5378418,0
+REG.US,D,20091221,000000,21.8951,22.0163,21.621,21.9029,1897836.4557969,0
+REG.US,D,20091222,000000,21.9214,22.3671,21.8467,22.3545,1852661.3233711,0
+REG.US,D,20091223,000000,22.3293,23.1443,22.3293,22.9436,2320757.8806916,0
+REG.US,D,20091224,000000,23.0667,23.1821,22.7586,23.0841,875311.53312179,0
+REG.US,D,20091228,000000,23.1889,23.4573,23.0841,23.1889,1317926.9050929,0
+REG.US,D,20091229,000000,23.3138,23.3138,22.6094,22.6859,1507401.1687121,0
+REG.US,D,20091230,000000,22.6394,22.8128,22.4262,22.7934,821780.61105649,0
+REG.US,D,20091231,000000,22.7703,23.0667,22.6472,22.6976,1306883.8885522,0
+REG.US,D,20100104,000000,22.8545,23.0978,22.3361,22.5086,2092085.6037759,0
+REG.US,D,20100105,000000,22.5144,22.6724,22.2867,22.6724,1613374.2938024,0
+REG.US,D,20100106,000000,22.7033,22.9931,22.6608,22.7033,2138194.6610659,0
+REG.US,D,20100107,000000,22.5706,22.9883,22.3798,22.8778,1521964.2048231,0
+REG.US,D,20100108,000000,22.6675,22.9563,22.6094,22.841,1610515.7613459,0
+REG.US,D,20100111,000000,23.4679,23.4679,22.9931,23.1821,1803123.0590944,0
+REG.US,D,20100112,000000,22.871,23.1123,22.591,22.7586,1566671.8588364,0
+REG.US,D,20100113,000000,22.8274,23.4573,22.8003,23.4186,1471955.3662504,0
+REG.US,D,20100114,000000,23.2547,23.3594,23.0416,23.3071,1427729.638106,0
+REG.US,D,20100115,000000,23.2421,23.8013,23.1646,23.5832,2872785.9043516,0
+REG.US,D,20100119,000000,23.6423,24.4845,23.5387,24.3595,3000154.6804968,0
+REG.US,D,20100120,000000,23.9185,23.9331,23.3875,23.7664,2443881.1685603,0
+REG.US,D,20100121,000000,23.8372,23.9718,23.0978,23.1705,2967001.8957675,0
+REG.US,D,20100122,000000,23.1705,23.4233,22.4843,22.5203,2158939.144619,0
+REG.US,D,20100125,000000,22.7509,22.8545,21.7412,22.2062,2540149.7307546,0
+REG.US,D,20100126,000000,22.0647,22.4262,22.0232,22.121,1493085.8032834,0
+REG.US,D,20100127,000000,22.0687,22.3157,21.7857,22.1675,2130343.5004413,0
+REG.US,D,20100128,000000,22.2324,22.2324,21.6888,21.8419,1074544.0216181,0
+REG.US,D,20100129,000000,21.9388,22.1781,21.5425,21.684,1600123.9123069,0
+REG.US,D,20100201,000000,21.8467,22.1918,21.6762,22.1918,1018981.167998,0
+REG.US,D,20100202,000000,22.1985,22.3361,21.8467,22.2112,1728850.7493593,0
+REG.US,D,20100203,000000,22.0687,22.184,21.6888,21.7983,1705663.6137033,0
+REG.US,D,20100204,000000,21.5492,21.6762,20.7557,21.1384,4008403.4522679,0
+REG.US,D,20100205,000000,21.3865,21.9785,21.1384,21.9165,3142227.8714343,0
+REG.US,D,20100208,000000,21.9728,22.0881,21.399,21.4747,2873158.4423361,0
+REG.US,D,20100209,000000,21.8245,21.8526,20.963,21.0783,3578714.4259831,0
+REG.US,D,20100210,000000,20.9698,21.3273,20.6462,21.0658,1108260.2571494,0
+REG.US,D,20100211,000000,21.0222,21.2294,20.7411,21.1433,1293433.3065885,0
+REG.US,D,20100212,000000,20.678,21.1627,20.5288,21.1026,1710046.3528163,0
+REG.US,D,20100216,000000,21.307,21.7925,21.2411,21.7809,1462648.1084071,0
+REG.US,D,20100217,000000,21.8613,21.9582,21.7034,21.806,803207.37381687,0
+REG.US,D,20100218,000000,21.7809,22.1985,21.7091,22.1277,1820880.015044,0
+REG.US,D,20100219,000000,21.9214,22.2867,21.9214,22.1985,1041937.1443506,0
+REG.US,D,20100222,000000,22.2867,22.2867,21.8351,21.9582,1077019.6964785,0
+REG.US,D,20100223,000000,21.9272,22.0376,21.6762,21.7091,1630131.2793728,0
+REG.US,D,20100224,000000,21.8293,22.1588,21.6762,22.1588,1196292.7372008,0
+REG.US,D,20100225,000000,21.9108,22.3226,21.6975,22.2682,1058072.8892933,0
+REG.US,D,20100226,000000,22.3293,22.6472,22.1491,22.4456,1851387.8832802,0
+REG.US,D,20100301,000000,22.5009,22.9195,22.4262,22.8642,1810186.8333418,0
+REG.US,D,20100302,000000,22.8971,22.9252,22.7092,22.8971,1329814.0658754,0
+REG.US,D,20100303,000000,23.0299,23.0532,22.7934,22.8594,856206.83587669,0
+REG.US,D,20100304,000000,22.8778,23.0231,22.8478,22.9486,871998.9377479,0
+REG.US,D,20100305,000000,23.0911,23.6579,22.9563,23.561,1499228.0362008,0
+REG.US,D,20100308,000000,23.4912,23.901,23.4117,23.8091,980985.3894711,0
+REG.US,D,20100309,000000,23.7006,24.3807,23.6579,23.9796,2461138.655301,0
+REG.US,D,20100310,000000,23.9796,24.0968,23.6879,23.8294,1641097.9307867,0
+REG.US,D,20100311,000000,23.6763,23.9921,23.589,23.8846,1457618.3296369,0
+REG.US,D,20100312,000000,24.0378,24.4564,23.9796,24.3216,1383572.0193993,0
+REG.US,D,20100315,000000,24.3032,24.374,23.8633,24.2208,1121501.3509945,0
+REG.US,D,20100316,000000,24.3536,25.1318,24.2208,25.0339,1471351.6689626,0
+REG.US,D,20100317,000000,25.1415,25.6367,25.1017,25.4893,2120962.9733546,0
+REG.US,D,20100318,000000,25.3323,25.7093,25.2402,25.2402,1178488.311037,0
+REG.US,D,20100319,000000,25.279,25.3827,24.7422,24.8091,1372351.5055363,0
+REG.US,D,20100322,000000,24.623,25.3323,24.5939,25.1764,1025285.4188201,0
+REG.US,D,20100323,000000,25.158,25.3556,24.7772,25.1017,777569.33036862,0
+REG.US,D,20100324,000000,24.9428,25.279,24.9428,25.1075,959962.27640044,0
+REG.US,D,20100325,000000,25.3149,25.6948,25.2596,25.279,1216572.838225,0
+REG.US,D,20100326,000000,25.3373,25.4603,24.938,24.9922,1268030.5502883,0
+REG.US,D,20100329,000000,25.1705,25.1705,24.6404,24.7946,1173597.8470255,0
+REG.US,D,20100330,000000,24.7692,24.9001,24.4971,24.5232,1200054.2356861,0
+REG.US,D,20100331,000000,24.434,24.5892,24.186,24.2557,1341154.2872347,0
+REG.US,D,20100401,000000,24.3953,24.4263,24.0058,24.25,1000180.8992997,0
+REG.US,D,20100405,000000,24.3498,24.7461,24.2373,24.7422,1109524.4095896,0
+REG.US,D,20100406,000000,24.562,25.4108,24.4902,25.279,1310609.2683963,0
+REG.US,D,20100407,000000,25.1908,25.4399,24.5542,24.6783,1623521.5680427,0
+REG.US,D,20100408,000000,24.6404,24.7122,24.4698,24.562,1116293.0429408,0
+REG.US,D,20100409,000000,24.562,24.8517,24.434,24.7946,1732088.0115674,0
+REG.US,D,20100412,000000,24.7946,24.873,24.4845,24.4971,1005992.904641,0
+REG.US,D,20100413,000000,24.5436,25.7665,24.5048,25.5872,2851679.2024257,0
+REG.US,D,20100414,000000,25.6434,25.6948,25.437,25.564,1716357.8273668,0
+REG.US,D,20100415,000000,25.4312,25.4399,24.9709,25.2945,1925048.2400381,0
+REG.US,D,20100416,000000,25.1831,25.3323,24.7772,24.8459,2601938.4061475,0
+REG.US,D,20100419,000000,24.6637,24.9922,24.3032,24.6715,1416597.8729042,0
+REG.US,D,20100420,000000,24.9495,24.9981,24.5474,24.9555,1154200.0728065,0
+REG.US,D,20100421,000000,24.9108,25.6173,24.9108,25.5397,2638950.7256739,0
+REG.US,D,20100422,000000,25.2596,25.9157,25.1764,25.8063,1001075.609639,0
+REG.US,D,20100423,000000,25.7985,26.1541,25.5707,26.1472,1624583.4560925,0
+REG.US,D,20100426,000000,26.1269,26.4864,26.0194,26.2984,1244428.5662397,0
+REG.US,D,20100427,000000,26.1144,26.4255,25.5078,25.5155,1791364.8934589,0
+REG.US,D,20100428,000000,25.7607,25.9418,25.4544,25.594,1094248.2883063,0
+REG.US,D,20100429,000000,25.8314,27.1957,25.8314,27.1589,2055434.470661,0
+REG.US,D,20100430,000000,27.1377,27.5466,26.5621,26.5757,3987123.3808646,0
+REG.US,D,20100503,000000,26.8973,27.4943,26.718,27.1648,2408950.3147252,0
+REG.US,D,20100504,000000,26.6957,26.8431,25.9535,26.0426,2047875.3550493,0
+REG.US,D,20100505,000000,25.8063,26.1338,25.4312,25.6812,2312168.8678266,0
+REG.US,D,20100506,000000,25.8257,26.8644,24.3866,25.6685,5274950.0423857,0
+REG.US,D,20100507,000000,25.9225,26.3052,24.7054,25.2122,3636847.8948919,0
+REG.US,D,20100510,000000,26.5407,27.0534,26.2006,27.0291,2784079.5536525,0
+REG.US,D,20100511,000000,26.6396,26.9739,26.1541,26.7898,2531245.969731,0
+REG.US,D,20100512,000000,26.9739,27.0853,26.6745,26.94,2095375.496004,0
+REG.US,D,20100513,000000,26.7898,26.94,25.7762,25.9846,2633335.8249173,0
+REG.US,D,20100514,000000,25.8314,25.875,24.6453,24.8401,2554807.7072937,0
+REG.US,D,20100517,000000,24.5474,25.1831,23.8372,24.5814,1776747.1634055,0
+REG.US,D,20100518,000000,24.9709,25.1075,23.8633,24,2103572.3636222,0
+REG.US,D,20100519,000000,23.8575,24.3866,23.3401,23.8508,2252729.9680306,0
+REG.US,D,20100520,000000,23.2848,23.589,22.7509,22.8904,2847759.8138805,0
+REG.US,D,20100521,000000,22.5144,23.7471,22.3293,23.715,3469710.43092,0
+REG.US,D,20100524,000000,23.6686,23.8372,23.1569,23.215,1839042.5317357,0
+REG.US,D,20100525,000000,22.9195,23.2916,22.2867,23.1889,2801720.9299506,0
+REG.US,D,20100526,000000,23.3749,23.7314,22.6675,22.8351,3451019.5501064,0
+REG.US,D,20100527,000000,23.3701,24.0378,22.9825,24.0222,1971654.7026147,0
+REG.US,D,20100528,000000,23.8885,24.1211,23.5261,23.7945,2550149.4345468,0
+REG.US,D,20100601,000000,23.5193,23.7974,23.2848,23.5087,2428865.1014932,0
+REG.US,D,20100602,000000,23.6763,23.78,23.0735,23.7538,2012229.3521195,0
+REG.US,D,20100603,000000,23.7664,23.7945,23.3138,23.4505,1450445.1675048,0
+REG.US,D,20100604,000000,22.933,23.2034,21.9728,22.0376,2341874.9022293,0
+REG.US,D,20100607,000000,22.1675,22.6161,21.9941,22.0163,1930745.697689,0
+REG.US,D,20100608,000000,22.0163,22.714,21.6171,22.7092,2415417.6154131,0
+REG.US,D,20100609,000000,22.8836,23.4379,22.4979,22.6472,1533502.5627282,0
+REG.US,D,20100610,000000,23.0784,23.8885,22.8971,23.7314,1607354.8642647,0
+REG.US,D,20100611,000000,23.4186,24.3498,23.3701,24.2771,1610459.0034811,0
+REG.US,D,20100614,000000,24.5048,24.6908,24.03,24.3159,2098390.8865593,0
+REG.US,D,20100615,000000,24.4137,25.0746,24.2771,25.0135,1272370.9789931,0
+REG.US,D,20100616,000000,24.8401,25.0339,24.6066,24.8226,1158400.1547915,0
+REG.US,D,20100617,000000,24.9495,24.9632,24.434,24.7548,790997.20918639,0
+REG.US,D,20100618,000000,24.8168,24.8663,24.5299,24.6404,1320162.1329994,0
+REG.US,D,20100621,000000,25.0135,25.1318,24.6066,24.6986,1553532.9291479,0
+REG.US,D,20100622,000000,24.7548,24.873,23.6763,23.7402,1259562.2768808,0
+REG.US,D,20100623,000000,23.7732,24.0843,23.3875,23.8158,1042496.4673078,0
+REG.US,D,20100624,000000,23.6937,23.8508,23.0911,23.1443,1502888.4024909,0
+REG.US,D,20100625,000000,23.2219,24,23.1501,23.8459,1888225.801368,0
+REG.US,D,20100628,000000,24.0125,24.0125,23.3197,23.4186,771626.26595796,0
+REG.US,D,20100629,000000,22.9486,23.0735,22.343,22.527,2070673.4413421,0
+REG.US,D,20100630,000000,22.524,22.9272,22.2334,22.2702,2222202.492532,0
+REG.US,D,20100701,000000,22.2256,22.4262,21.6617,22.1414,1926997.6146989,0
+REG.US,D,20100702,000000,22.2518,22.3671,21.5144,21.5221,1482484.4661257,0
+REG.US,D,20100706,000000,21.9214,22.0232,20.678,20.8787,1780780.06768,0
+REG.US,D,20100707,000000,20.9824,21.8874,20.9097,21.8807,1508005.8979611,0
+REG.US,D,20100708,000000,22.1277,22.3992,21.6074,22.0443,1461261.1525869,0
+REG.US,D,20100709,000000,21.9388,22.4534,21.9388,22.4049,1402424.9181176,0
+REG.US,D,20100712,000000,22.2595,22.5144,22.0376,22.4602,1074510.9988605,0
+REG.US,D,20100713,000000,22.7276,23.1045,22.7276,22.9825,1473115.2906119,0
+REG.US,D,20100714,000000,22.9389,23.1569,22.5086,22.8594,973380.86756762,0
+REG.US,D,20100715,000000,22.8061,22.8274,22.2393,22.527,1075255.0428682,0
+REG.US,D,20100716,000000,22.3671,22.3923,21.6277,21.7499,1781241.3543256,0
+REG.US,D,20100719,000000,21.7731,22.1781,21.405,22.1345,1613617.8366399,0
+REG.US,D,20100720,000000,21.7566,22.464,21.4155,22.3361,2442555.0984496,0
+REG.US,D,20100721,000000,22.5773,22.5987,21.7091,21.8807,1671667.7166934,0
+REG.US,D,20100722,000000,22.2954,23.0784,22.1588,23.0299,2224045.5751918,0
+REG.US,D,20100723,000000,22.8904,23.4427,22.6472,23.4427,2094382.749353,0
+REG.US,D,20100726,000000,23.4427,24.3303,23.2286,24.3032,1831668.1371744,0
+REG.US,D,20100727,000000,24.3595,24.7054,24.0455,24.434,1360573.7326385,0
+REG.US,D,20100728,000000,24.3216,24.5998,23.901,24.1279,1564760.6667391,0
+REG.US,D,20100729,000000,24.2703,24.5232,24.0697,24.2131,1433905.9257424,0
+REG.US,D,20100730,000000,23.7945,24.5378,23.7945,24.434,1476464.0046269,0
+REG.US,D,20100802,000000,24.9167,25.5872,24.7548,25.5872,1387037.3450273,0
+REG.US,D,20100803,000000,25.3827,25.4603,25.1017,25.2189,2190791.6582672,0
+REG.US,D,20100804,000000,25.3827,25.5078,24.8401,25.5029,1491938.262456,0
+REG.US,D,20100805,000000,25.3497,26.2374,25.3497,25.594,2782481.0457915,0
+REG.US,D,20100806,000000,25.3149,25.6685,25.1114,25.6105,1218435.5281471,0
+REG.US,D,20100809,000000,25.7393,26.0581,25.5078,25.9679,1165436.0660871,0
+REG.US,D,20100810,000000,25.5784,26.031,25.4467,25.7161,1434279.495688,0
+REG.US,D,20100811,000000,25.1764,25.4815,24.7267,24.7548,1956744.9275486,0
+REG.US,D,20100812,000000,24.343,24.6404,24.1802,24.1927,2334579.9686785,0
+REG.US,D,20100813,000000,24.2131,24.434,23.9254,23.9254,1532494.3366597,0
+REG.US,D,20100816,000000,23.6171,24.0058,23.5193,23.7063,1601388.064747,0
+REG.US,D,20100817,000000,23.9612,24.5125,23.8372,24.2373,1252332.3568841,0
+REG.US,D,20100818,000000,24.4902,24.7422,24.2267,24.4504,1656785.8045791,0
+REG.US,D,20100819,000000,24.2634,24.3119,23.5193,23.6308,1257343.5603531,0
+REG.US,D,20100820,000000,23.5735,23.6423,23.2993,23.5541,644330.75905611,0
+REG.US,D,20100823,000000,23.7945,23.7945,23.3942,23.4379,483657.49988853,0
+REG.US,D,20100824,000000,22.904,23.5387,22.8971,23.2993,1095538.2397758,0
+REG.US,D,20100825,000000,23.1443,23.7664,23.0784,23.7063,1426810.1606985,0
+REG.US,D,20100826,000000,23.8091,23.9612,23.3536,23.3942,1582751.8778757,0
+REG.US,D,20100827,000000,23.6308,23.8692,23.0473,23.7538,1924214.4154082,0
+REG.US,D,20100830,000000,23.6879,23.9185,23.4621,23.4776,1188117.5407671,0
+REG.US,D,20100831,000000,23.3865,23.8419,23.3051,23.6036,1993514.7361987,0
+REG.US,D,20100901,000000,24.0378,24.5939,23.9331,24.5125,1964128.6097605,0
+REG.US,D,20100902,000000,24.5299,25.1908,24.5125,25.1318,1860824.1362706,0
+REG.US,D,20100903,000000,25.4245,25.6501,25.3216,25.4671,1125483.6891713,0
+REG.US,D,20100907,000000,25.3323,25.5581,25.1182,25.2529,1147125.9789474,0
+REG.US,D,20100908,000000,25.3032,25.5213,25.1977,25.406,786071.65849493,0
+REG.US,D,20100909,000000,25.7906,25.7985,25.279,25.4467,978701.65938934,0
+REG.US,D,20100910,000000,25.4603,25.7548,25.3149,25.6105,626122.83607267,0
+REG.US,D,20100913,000000,25.845,26.1541,25.7093,26.0494,750346.19455457,0
+REG.US,D,20100914,000000,25.9331,26.0068,25.7762,25.7839,1092616.7576875,0
+REG.US,D,20100915,000000,25.7035,25.8701,25.564,25.7035,1757808.6119097,0
+REG.US,D,20100916,000000,25.6899,25.7762,25.376,25.5078,1060329.7883844,0
+REG.US,D,20100917,000000,25.6434,25.6685,25.1415,25.4312,1371407.2610607,0
+REG.US,D,20100920,000000,25.5784,26.0126,25.4815,25.8575,1360693.4401349,0
+REG.US,D,20100921,000000,25.8624,25.9418,25.4195,25.4399,1044211.5867817,0
+REG.US,D,20100922,000000,25.3634,25.875,25.3216,25.3982,1075477.9464821,0
+REG.US,D,20100923,000000,25.1241,25.2345,24.6637,24.6908,1215807.1230326,0
+REG.US,D,20100924,000000,25.0882,25.6105,25.06,25.4467,1233466.0426706,0
+REG.US,D,20100927,000000,25.4544,25.4544,24.7625,24.8459,934634.85326609,0
+REG.US,D,20100928,000000,24.8265,25.4108,24.4971,25.376,2407788.3264415,0
+REG.US,D,20100929,000000,25.1977,25.2743,24.7364,25.1241,2113521.5013169,0
+REG.US,D,20100930,000000,25.345,25.7665,25.2529,25.5513,2256620.4616628,0
+REG.US,D,20101001,000000,25.7336,25.7607,25.2529,25.6367,1121763.469133,0
+REG.US,D,20101004,000000,25.6289,26.3411,25.5029,26.284,1285082.676755,0
+REG.US,D,20101005,000000,26.6745,26.8866,26.3489,26.6802,1221154.7458449,0
+REG.US,D,20101006,000000,26.5407,26.7955,26.4022,26.6802,1096873.5975372,0
+REG.US,D,20101007,000000,26.8276,26.8498,26.6279,26.6939,825282.05532552,0
+REG.US,D,20101008,000000,26.6957,26.8276,26.4205,26.6889,1281722.611167,0
+REG.US,D,20101011,000000,26.6745,26.9119,26.6212,26.7452,495630.3134486,0
+REG.US,D,20101012,000000,26.6337,26.9051,26.4322,26.8431,1032782.6167613,0
+REG.US,D,20101013,000000,26.94,27.469,26.9119,27.3072,1284868.0288305,0
+REG.US,D,20101014,000000,27.2471,27.4042,27.0291,27.1377,853719.80944333,0
+REG.US,D,20101015,000000,27.3528,27.532,27.1009,27.1435,1131454.6165337,0
+REG.US,D,20101018,000000,27.1512,27.3072,27.0291,27.3072,1460888.6146025,0
+REG.US,D,20101019,000000,26.9186,27.5659,26.8644,27.1512,1323376.6920616,0
+REG.US,D,20101020,000000,27.3072,27.8383,27.1957,27.6687,1332970.8351118,0
+REG.US,D,20101021,000000,27.7714,27.9477,27.5011,27.6813,707895.4396324,0
+REG.US,D,20101022,000000,27.659,27.8246,27.4633,27.7928,669704.62044338,0
+REG.US,D,20101025,000000,28.0002,28.0301,27.6687,27.7036,1067623.6899741,0
+REG.US,D,20101026,000000,27.5205,27.6339,27.282,27.4943,1231784.9779154,0
+REG.US,D,20101027,000000,27.2937,27.5776,27.0747,27.3528,1169007.6837162,0
+REG.US,D,20101028,000000,27.4633,27.7598,27.254,27.4284,775326.87873391,0
+REG.US,D,20101029,000000,27.3653,27.5989,27.2869,27.3053,664988.55787058,0
+REG.US,D,20101101,000000,27.409,28.0002,27.409,27.6881,1103446.158265,0
+REG.US,D,20101102,000000,27.909,28.3713,27.9023,28.2258,1562327.3022869,0
+REG.US,D,20101103,000000,28.2133,28.2966,27.8654,28.1609,1324031.9874082,0
+REG.US,D,20101104,000000,28.595,28.6474,27.909,28.284,2615861.6263296,0
+REG.US,D,20101105,000000,28.2656,29.1,28.1407,29.0021,1653541.3186429,0
+REG.US,D,20101108,000000,28.8848,29.0089,28.5699,28.7879,979794.50627438,0
+REG.US,D,20101109,000000,28.8296,28.8547,27.4147,27.5718,1375066.5953895,0
+REG.US,D,20101110,000000,27.6009,28.0447,27.5776,28.0127,945943.08382902,0
+REG.US,D,20101111,000000,27.7772,28.2064,27.7278,27.8896,621232.3720612,0
+REG.US,D,20101112,000000,27.7171,28.097,27.2229,27.2346,1402832.542782,0
+REG.US,D,20101115,000000,27.2287,27.3198,26.8538,26.9119,885506.27757619,0
+REG.US,D,20101116,000000,26.7955,26.8276,25.8257,26.0194,1292973.0519041,0
+REG.US,D,20101117,000000,26.1338,26.5688,26.0853,26.4148,846563.15869008,0
+REG.US,D,20101118,000000,26.7607,26.9739,26.535,26.5998,764994.88344315,0
+REG.US,D,20101119,000000,26.8605,27.0534,26.4526,26.7771,1142996.0703223,0
+REG.US,D,20101122,000000,26.6531,26.94,26.4148,26.5621,984234.0032521,0
+REG.US,D,20101123,000000,26.2374,26.471,26.2055,26.3489,729737.92987654,0
+REG.US,D,20101124,000000,26.5097,27.0291,26.4971,26.9691,833298.32973808,0
+REG.US,D,20101126,000000,26.7452,26.9691,26.6745,26.814,233540.03778131,0
+REG.US,D,20101129,000000,26.6802,26.9051,26.3411,26.8082,723530.68340491,0
+REG.US,D,20101130,000000,26.4845,26.6667,26.2539,26.3624,1333114.2777151,0
+REG.US,D,20101201,000000,26.6957,26.7316,26.284,26.5757,1406264.8456522,0
+REG.US,D,20101202,000000,26.658,27.0747,26.5757,27.0291,1217621.3107794,0
+REG.US,D,20101203,000000,26.8799,27.0234,26.6066,26.8973,814552.75498213,0
+REG.US,D,20101206,000000,26.814,27.19,26.5969,27.1589,780683.78919679,0
+REG.US,D,20101207,000000,27.4351,27.5272,27.2287,27.5205,1790311.2610984,0
+REG.US,D,20101208,000000,27.5205,27.6232,26.9826,27.1377,1583690.9625455,0
+REG.US,D,20101209,000000,27.2346,27.379,26.6802,26.7607,986054.38276596,0
+REG.US,D,20101210,000000,26.7607,26.9875,26.6212,26.8354,1174946.6202822,0
+REG.US,D,20101213,000000,26.9186,26.9564,26.535,26.6454,979562.31500985,0
+REG.US,D,20101214,000000,26.6531,26.9564,26.1472,26.251,1099488.5871563,0
+REG.US,D,20101215,000000,26.1338,26.4603,25.8624,26.0068,1272280.1664097,0
+REG.US,D,20101216,000000,26.1017,26.2897,25.9749,26.031,1119315.6572243,0
+REG.US,D,20101217,000000,26.031,26.438,26.031,26.3682,1376444.2635591,0
+REG.US,D,20101220,000000,26.4777,26.8354,26.3159,26.5998,811058.53444132,0
+REG.US,D,20101221,000000,26.6889,26.8217,26.5184,26.718,1050223.7925912,0
+REG.US,D,20101222,000000,26.7093,27.3596,26.5688,26.9632,769253.78721512,0
+REG.US,D,20101223,000000,26.9254,27.0417,26.6396,26.6531,668424.98858554,0
+REG.US,D,20101227,000000,26.6802,26.9952,26.3935,26.9487,847405.23900944,0
+REG.US,D,20101228,000000,27.0174,27.2171,26.7026,27.0805,896635.97885573,0
+REG.US,D,20101229,000000,27.1639,27.2471,26.9293,27.1579,760236.51046214,0
+REG.US,D,20101230,000000,27.1241,27.4593,27.1241,27.2898,623896.89581676,0
+REG.US,D,20101231,000000,27.3944,27.6251,27.3441,27.3441,760197.29593747,0
+REG.US,D,20110103,000000,27.5601,27.942,27.5601,27.8654,922307.04506158,0
+REG.US,D,20110104,000000,27.9671,28.0194,26.9632,27.1435,1234821.0076942,0
+REG.US,D,20110105,000000,27.0417,27.4565,27.0174,27.2898,1659314.1094595,0
+REG.US,D,20110106,000000,27.4147,27.5272,27.125,27.1589,1445046.9785949,0
+REG.US,D,20110107,000000,27.2045,27.3257,26.751,26.8866,1002662.7659271,0
+REG.US,D,20110110,000000,26.7771,26.9739,26.658,26.8866,1177476.9890848,0
+REG.US,D,20110111,000000,27.0465,27.1435,26.4777,26.9186,692256.06801518,0
+REG.US,D,20110112,000000,27.0417,27.1435,26.7093,27.0174,868129.08333915,0
+REG.US,D,20110113,000000,27.0465,27.1318,26.7249,26.7684,1279344.9726183,0
+REG.US,D,20110114,000000,26.8498,26.8915,26.6889,26.8082,975382.87224841,0
+REG.US,D,20110118,000000,26.751,27.1833,26.6531,27.1783,1393135.2036143,0
+REG.US,D,20110119,000000,27.1435,27.2404,26.658,26.8431,1147007.3034122,0
+REG.US,D,20110120,000000,26.7316,27.0669,26.658,26.9487,752284.21764248,0
+REG.US,D,20110121,000000,27.0853,27.0931,26.751,26.7898,697774.99638265,0
+REG.US,D,20110124,000000,26.8276,27.1009,26.7771,27.0534,622294.26011095,0
+REG.US,D,20110125,000000,26.9186,27.4147,26.6802,27.409,778423.79422207,0
+REG.US,D,20110126,000000,27.4235,27.4487,27.1009,27.254,538112.02720605,0
+REG.US,D,20110127,000000,27.3449,27.9158,27.254,27.8964,757391.39350085,0
+REG.US,D,20110128,000000,27.9604,28.0253,27.5524,27.6647,808078.230566,0
+REG.US,D,20110131,000000,27.7859,28.0553,27.721,27.908,913104.015297,0
+REG.US,D,20110201,000000,28.0631,28.2462,27.7665,28.2007,1032059.2119771,0
+REG.US,D,20110202,000000,28.0194,28.2385,27.876,28.0194,1470598.3373043,0
+REG.US,D,20110203,000000,27.9477,28.1609,27.4758,27.6426,2011529.6824423,0
+REG.US,D,20110204,000000,27.5931,27.5931,27.1009,27.19,1315847.503324,0
+REG.US,D,20110207,000000,27.1783,27.4235,27.1512,27.379,1851245.472638,0
+REG.US,D,20110208,000000,27.3528,27.4351,27.19,27.3857,1265191.6250941,0
+REG.US,D,20110209,000000,27.3257,27.4351,27.1833,27.379,1016891.4466172,0
+REG.US,D,20110210,000000,27.3382,27.9535,27.2229,27.9477,1463802.8729627,0
+REG.US,D,20110211,000000,27.9361,28.0505,27.6687,27.8964,5033435.0086388,0
+REG.US,D,20110214,000000,27.7345,27.8654,27.5524,27.7171,1145119.8464219,0
+REG.US,D,20110215,000000,27.6744,27.9952,27.5843,27.9671,1080234.2555408,0
+REG.US,D,20110216,000000,28.0369,28.3295,27.9023,28.2385,895186.07340391,0
+REG.US,D,20110218,000000,28.2966,28.4749,28.2308,28.4197,1209434.7627729,0
+REG.US,D,20110222,000000,28.1484,28.5088,28.0369,28.4197,2228896.8246787,0
+REG.US,D,20110223,000000,28.3887,28.6213,28.284,28.3441,1788828.3328891,0
+REG.US,D,20110224,000000,28.3083,28.3441,27.8131,28.0369,1284855.6452963,0
+REG.US,D,20110225,000000,28.1231,28.7346,28.0853,28.7122,1009412.8239772,0
+REG.US,D,20110228,000000,28.8897,29.3683,28.8393,29.2947,1225633.4573473,0
+REG.US,D,20110301,000000,29.3073,29.3073,28.2733,28.3489,1508707.6315606,0
+REG.US,D,20110302,000000,28.3489,28.4391,27.8316,27.9875,1287392.2058662,0
+REG.US,D,20110303,000000,28.3489,28.4682,28.1047,28.3994,903549.08677151,0
+REG.US,D,20110304,000000,28.3441,28.4391,27.9952,28.1551,1376426.7202191,0
+REG.US,D,20110307,000000,28.2598,28.4866,27.9604,28.0912,1242844.505835,0
+REG.US,D,20110308,000000,28.1154,28.8102,28.1096,28.6794,761017.70507213,0
+REG.US,D,20110309,000000,28.6028,28.7122,28.2064,28.6028,1004615.2364715,0
+REG.US,D,20110310,000000,28.2656,28.3994,28.0912,28.2733,1128312.2947538,0
+REG.US,D,20110311,000000,28.1484,28.5757,28.1484,28.5506,811559.03561152,0
+REG.US,D,20110314,000000,28.1154,28.3944,28.0301,28.0912,812771.58999293,0
+REG.US,D,20110315,000000,27.4827,27.9798,27.4147,27.7598,1024773.566077,0
+REG.US,D,20110316,000000,27.7598,27.8005,26.9739,27.1726,1546479.4745123,0
+REG.US,D,20110317,000000,27.5631,27.5815,27.2695,27.5175,1214296.3318715,0
+REG.US,D,20110318,000000,27.7598,27.8896,27.4758,27.6426,1083377.6092818,0
+REG.US,D,20110321,000000,28.0369,28.0369,27.6968,27.7481,615638.11052791,0
+REG.US,D,20110322,000000,27.721,27.8567,27.4284,27.4758,598150.49644508,0
+REG.US,D,20110323,000000,27.4904,27.4904,26.718,26.7607,1943078.6656993,0
+REG.US,D,20110324,000000,26.8605,27.0358,26.658,26.9051,1810781.242979,0
+REG.US,D,20110325,000000,26.9564,27.5011,26.9051,27.2617,577134.60710266,0
+REG.US,D,20110328,000000,27.2772,27.4633,27.2171,27.3121,562424.00054355,0
+REG.US,D,20110329,000000,27.2471,27.3596,26.9254,27.3121,831155.97833742,0
+REG.US,D,20110330,000000,27.4565,27.9875,27.3198,27.9604,1192272.2164603,0
+REG.US,D,20110331,000000,27.8877,28.1561,27.8673,28.1494,1808410.8281585,0
+REG.US,D,20110401,000000,28.2899,28.3635,28.0631,28.2258,1616816.9162845,0
+REG.US,D,20110404,000000,28.3295,28.4682,28.188,28.3295,819881.80249327,0
+REG.US,D,20110405,000000,28.3267,28.4749,28.1726,28.2104,636866.58387252,0
+REG.US,D,20110406,000000,28.2899,28.3713,28.1047,28.3713,582757.76354886,0
+REG.US,D,20110407,000000,28.2966,28.2966,27.6968,27.7665,872369.41180997,0
+REG.US,D,20110408,000000,27.8964,27.9671,27.4827,27.5466,674709.63214535,0
+REG.US,D,20110411,000000,27.5272,27.8316,27.4147,27.5078,402701.17761875,0
+REG.US,D,20110412,000000,27.3081,27.6222,27.1066,27.1241,989347.37087752,0
+REG.US,D,20110413,000000,27.3121,27.3722,27.0465,27.19,615906.42043359,0
+REG.US,D,20110414,000000,27.0358,27.9477,27.0358,27.7278,1321805.015191,0
+REG.US,D,20110415,000000,27.7928,28.097,27.6968,27.9738,803428.21350845,0
+REG.US,D,20110418,000000,27.6647,27.8654,27.5388,27.8189,857671.18878495,0
+REG.US,D,20110419,000000,27.9158,28.2733,27.876,28.2656,1056127.6424771,0
+REG.US,D,20110420,000000,28.595,28.8925,28.3083,28.8731,838406.53755763,0
+REG.US,D,20110421,000000,28.9555,29.1387,28.6667,28.9061,942364.24247182,0
+REG.US,D,20110425,000000,28.8925,29.2084,28.8102,29.1338,458448.75228937,0
+REG.US,D,20110426,000000,29.2569,29.6833,29.0021,29.4613,968812.37544294,0
+REG.US,D,20110427,000000,29.508,29.8248,29.4565,29.8131,656394.38519964,0
+REG.US,D,20110428,000000,29.7085,30.4673,29.7085,30.3325,1005951.626194,0
+REG.US,D,20110429,000000,30.3005,30.6,29.9779,30.4682,775988.36584751,0
+REG.US,D,20110502,000000,30.6746,30.7589,30.3054,30.4798,809398.10890968,0
+REG.US,D,20110503,000000,30.474,30.697,29.8995,30.3615,1043763.7156315,0
+REG.US,D,20110504,000000,30.2812,30.599,30.0118,30.2763,1043770.9393598,0
+REG.US,D,20110505,000000,29.7734,29.9303,29.2947,29.6891,1888479.6638172,0
+REG.US,D,20110506,000000,29.942,30.0777,29.3228,29.4129,1608764.5232307,0
+REG.US,D,20110509,000000,29.4536,29.5438,29.1648,29.349,1192388.8280732,0
+REG.US,D,20110510,000000,29.4914,29.8644,29.4129,29.754,1165330.8060473,0
+REG.US,D,20110511,000000,29.7608,29.7793,29.2094,29.3683,1364190.7565591,0
+REG.US,D,20110512,000000,29.2705,29.506,29.036,29.4478,1271955.0986394,0
+REG.US,D,20110513,000000,29.506,29.506,29.1338,29.3024,943757.39005897,0
+REG.US,D,20110516,000000,29.2947,29.7937,29.1435,29.4807,966918.7266856,0
+REG.US,D,20110517,000000,29.3558,29.6281,29.2511,29.5379,1273239.890303,0
+REG.US,D,20110518,000000,29.2831,30.2113,29.2317,30.1174,3910187.5793351,0
+REG.US,D,20110519,000000,30.1106,30.2491,29.9556,30.13,950205.08348453,0
+REG.US,D,20110520,000000,29.9372,30.1378,29.4613,29.4876,1248734.9402258,0
+REG.US,D,20110523,000000,29.0467,29.4992,29.0467,29.2627,1293667.5617754,0
+REG.US,D,20110524,000000,29.3364,29.4652,29.1338,29.3867,854992.21757293,0
+REG.US,D,20110525,000000,29.3228,29.819,29.1522,29.6697,1000558.5970899,0
+REG.US,D,20110526,000000,29.6184,30.0293,29.5583,29.9372,1016026.663152,0
+REG.US,D,20110527,000000,30.0708,30.1106,29.7793,30.0864,1008175.5025275,0
+REG.US,D,20110531,000000,30.1271,30.5147,29.9934,30.288,2159901.964396,0
+REG.US,D,20110601,000000,30.1775,30.2376,29.036,29.067,1419190.1593774,0
+REG.US,D,20110602,000000,29.1988,29.4323,28.7588,28.844,919943.85396931,0
+REG.US,D,20110603,000000,28.5436,28.9817,28.5088,28.8393,1058392.7972577,0
+REG.US,D,20110606,000000,28.8209,28.8828,28.2859,28.412,1523670.0366465,0
+REG.US,D,20110607,000000,28.6096,28.9255,28.3994,28.6891,1383215.9927938,0
+REG.US,D,20110608,000000,28.5767,28.844,28.4313,28.4535,847755.07384798,0
+REG.US,D,20110609,000000,28.5834,28.595,27.9895,28.001,1375803.4156689,0
+REG.US,D,20110610,000000,27.9023,27.9477,27.0912,27.2229,1688386.5197003,0
+REG.US,D,20110613,000000,27.3198,27.5048,27.1308,27.2695,1119708.8344323,0
+REG.US,D,20110614,000000,27.5698,27.5698,27.3799,27.471,1710530.3426079,0
+REG.US,D,20110615,000000,27.2946,27.3799,26.8169,27.1066,1542412.5155189,0
+REG.US,D,20110616,000000,27.0931,27.5349,26.9719,27.3247,1280803.1337595,0
+REG.US,D,20110617,000000,27.6222,27.9023,27.254,27.7918,1994927.4910482,0
+REG.US,D,20110620,000000,27.7327,28.2221,27.6386,28.0805,1056779.8419402,0
+REG.US,D,20110621,000000,28.2636,28.3267,27.9545,28.2946,762352.03087226,0
+REG.US,D,20110622,000000,28.19,28.6998,28.1183,28.3925,1266393.8598637,0
+REG.US,D,20110623,000000,28.0079,28.1126,27.4854,27.9158,1560408.8864614,0
+REG.US,D,20110624,000000,27.943,28.13,27.7074,27.8964,909708.86302906,0
+REG.US,D,20110627,000000,27.849,28.1126,27.849,28.0136,882738.55770304,0
+REG.US,D,20110628,000000,28.0534,28.2705,27.849,28.2578,777713.80493323,0
+REG.US,D,20110629,000000,28.412,28.844,28.2355,28.7773,693212.69602503,0
+REG.US,D,20110630,000000,28.7646,28.9459,28.5786,28.7579,1068793.9339473,0
+REG.US,D,20110701,000000,28.753,29.4739,28.6697,29.4265,904273.52351684,0
+REG.US,D,20110705,000000,29.4129,29.786,29.3024,29.7657,1095599.1254851,0
+REG.US,D,20110706,000000,29.8945,30.1484,29.6619,30.1426,1825505.2650334,0
+REG.US,D,20110707,000000,30.3762,30.6639,30.2444,30.5758,1408622.8769386,0
+REG.US,D,20110708,000000,30.1707,30.7928,30.0999,30.7251,1045069.1465188,0
+REG.US,D,20110711,000000,30.3248,30.5438,30.2491,30.4081,1176678.2511349,0
+REG.US,D,20110712,000000,30.2638,30.88,30.2638,30.6688,2181550.4459391,0
+REG.US,D,20110713,000000,30.8403,30.8462,30.3694,30.4391,1745594.3194346,0
+REG.US,D,20110714,000000,30.5739,30.6416,30.0611,30.2327,1708034.0285238,0
+REG.US,D,20110715,000000,30.3102,30.4537,30.0777,30.4449,1196079.1212375,0
+REG.US,D,20110718,000000,30.3887,30.4217,29.9682,30.2967,1743820.3781736,0
+REG.US,D,20110719,000000,30.5292,30.9373,30.4168,30.9314,1389916.5167073,0
+REG.US,D,20110720,000000,31.0671,31.2115,30.7938,30.9507,1066268.7249505,0
+REG.US,D,20110721,000000,31.1339,31.3316,30.5913,30.7201,1100780.6025482,0
+REG.US,D,20110722,000000,30.7889,31.0302,30.6475,30.8743,708509.45653192,0
+REG.US,D,20110725,000000,30.6155,30.6659,30.3615,30.4992,1034590.6127411,0
+REG.US,D,20110726,000000,30.5398,30.7986,30.3887,30.5816,837028.86938813,0
+REG.US,D,20110727,000000,30.4333,30.4333,29.506,29.5176,1005988.7767963,0
+REG.US,D,20110728,000000,29.6271,29.9789,29.2705,29.4352,826996.1428383,0
+REG.US,D,20110729,000000,29.1745,29.5418,28.845,29.3819,789061.25002084,0
+REG.US,D,20110801,000000,29.7211,29.8848,28.8276,29.0467,1093442.326628,0
+REG.US,D,20110802,000000,28.7792,28.8616,27.6163,27.626,1595500.7262399,0
+REG.US,D,20110803,000000,27.753,27.8964,26.7113,27.2617,2708338.7631646,0
+REG.US,D,20110804,000000,26.6416,27.1803,25.0533,25.0833,3105057.661848,0
+REG.US,D,20110805,000000,25.4215,25.5059,24.1676,24.6113,3937002.0585236,0
+REG.US,D,20110808,000000,23.4156,23.9893,22.306,22.306,4062951.8880524,0
+REG.US,D,20110809,000000,22.6385,24.2335,22.3798,24.2141,2997258.997438,0
+REG.US,D,20110810,000000,23.718,25.3566,23.5842,23.8081,3597221.6177075,0
+REG.US,D,20110811,000000,24.0746,26.1007,24.0194,25.4263,4222586.9942772,0
+REG.US,D,20110812,000000,25.718,26.0601,25.2868,25.4554,2230447.8623258,0
+REG.US,D,20110815,000000,25.8818,26.4302,25.75,26.3305,1810451.0154028,0
+REG.US,D,20110816,000000,26.0533,26.6162,25.7102,26.4128,2143818.8494732,0
+REG.US,D,20110817,000000,26.6986,27.0669,26.3711,26.8286,2166389.9043074,0
+REG.US,D,20110818,000000,25.9855,26.3711,25.5697,25.7878,2115878.5006421,0
+REG.US,D,20110819,000000,25.3566,26.1318,25.2935,25.5446,1612699.3911935,0
+REG.US,D,20110822,000000,26.2442,26.2442,25.3023,25.6105,1253495.3771291,0
+REG.US,D,20110823,000000,25.6967,26.3168,25.5059,26.2927,1210536.8973084,0
+REG.US,D,20110824,000000,26.2674,26.8663,26.1067,26.7955,1023862.3443588,0
+REG.US,D,20110825,000000,26.9865,27.1851,26,26.2587,1075828.8132817,0
+REG.US,D,20110826,000000,26.0533,26.7074,25.5766,26.5039,1558162.306982,0
+REG.US,D,20110829,000000,26.8896,27.7559,26.7384,27.626,1945905.2073594,0
+REG.US,D,20110830,000000,27.6047,27.8411,27.2326,27.6319,1248563.6346706,0
+REG.US,D,20110831,000000,27.8082,28.0902,27.2307,27.3111,3924495.7210357,0
+REG.US,D,20110901,000000,27.3847,27.5048,26.3992,26.656,2109935.4362315,0
+REG.US,D,20110902,000000,26.0126,26.4991,25.8624,25.8837,939282.80640128,0
+REG.US,D,20110906,000000,24.9912,25.9331,24.9912,25.5494,1902039.6336654,0
+REG.US,D,20110907,000000,25.9689,26.4429,25.5126,26.4302,1376649.623833,0
+REG.US,D,20110908,000000,26.3527,26.4516,25.8237,25.9487,1200300.8744071,0
+REG.US,D,20110909,000000,25.7045,25.8556,24.6453,24.8479,1816798.6085943,0
+REG.US,D,20110912,000000,24.4196,24.9476,24.3139,24.9476,1005323.161838,0
+REG.US,D,20110913,000000,24.9981,25.2084,24.6967,25.0766,961325.4971135,0
+REG.US,D,20110914,000000,25.2315,25.4922,24.7422,25.2374,894144.82457768,0
+REG.US,D,20110915,000000,25.47,25.6289,25.2646,25.6289,1701507.906049,0
+REG.US,D,20110916,000000,25.438,26.1609,25.3072,26.1463,2237668.4946718,0
+REG.US,D,20110919,000000,25.6173,25.75,25.3711,25.4506,1078747.1994866,0
+REG.US,D,20110920,000000,25.5126,25.6754,25.1618,25.2084,908509.72414294,0
+REG.US,D,20110921,000000,25.1667,25.2509,23.7974,23.8207,1286606.8834114,0
+REG.US,D,20110922,000000,23.0871,23.6656,22.6927,23.0804,1435324.8723589,0
+REG.US,D,20110923,000000,22.967,23.4069,22.7616,23.308,1481023.209101,0
+REG.US,D,20110926,000000,23.6705,23.8004,23.0687,23.7712,1349224.2236285,0
+REG.US,D,20110927,000000,24.2083,24.7548,24.0194,24.2945,1300378.4053008,0
+REG.US,D,20110928,000000,24.3788,24.4786,23.6249,23.684,1285711.141111,0
+REG.US,D,20110929,000000,24.247,24.2519,23.6249,24.247,1458381.9809069,0
+REG.US,D,20110930,000000,23.7509,24.0271,23.3642,23.3808,2466219.0001688,0
+REG.US,D,20111003,000000,23.1947,23.3604,21.8981,22.0881,2315488.6869288,0
+REG.US,D,20111004,000000,21.9058,23.1811,21.3836,23.1085,2365549.1235603,0
+REG.US,D,20111005,000000,23.1104,23.2044,21.6549,22.7703,1439810.8075896,0
+REG.US,D,20111006,000000,22.7179,23.6395,22.526,23.6268,1773141.4910578,0
+REG.US,D,20111007,000000,23.6966,23.8449,22.7673,22.809,1400735.5976729,0
+REG.US,D,20111010,000000,23.3478,23.8769,23.2024,23.8508,1161087.3816929,0
+REG.US,D,20111011,000000,23.6094,23.8633,22.9379,23.1482,1284353.0802038,0
+REG.US,D,20111012,000000,23.3671,24.0494,23.2209,23.8081,1521188.170019,0
+REG.US,D,20111013,000000,23.6036,23.6181,22.9436,23.3836,714859.11364579,0
+REG.US,D,20111014,000000,23.7364,23.8856,23.498,23.7509,918690.02114088,0
+REG.US,D,20111017,000000,23.6249,23.6249,22.9825,23.0542,1195817.0030988,0
+REG.US,D,20111018,000000,23.1085,24.247,22.9883,24.1473,1475206.0439537,0
+REG.US,D,20111019,000000,24.1085,24.1473,23.5387,23.718,1823376.3291281,0
+REG.US,D,20111020,000000,24.0958,24.2296,23.4554,24.1744,1307947.8405242,0
+REG.US,D,20111021,000000,24.4902,24.9884,24.4497,24.9738,1141432.6491412,0
+REG.US,D,20111024,000000,24.9535,25.7635,24.9535,25.7413,1231520.7958545,0
+REG.US,D,20111025,000000,25.6357,25.9961,25.2743,25.6967,1593943.4968258,0
+REG.US,D,20111026,000000,26.0387,26.0387,25.3566,25.6754,1384368.6934269,0
+REG.US,D,20111027,000000,26.5581,27.1803,26.0233,27.001,1185010.3056672,0
+REG.US,D,20111028,000000,26.8014,27.3944,26.6899,27.3362,1051981.2224734,0
+REG.US,D,20111031,000000,26.8198,27.565,26.6416,27.1134,1705887.5492785,0
+REG.US,D,20111101,000000,26.1308,26.533,25.5843,25.6163,1779114.4823425,0
+REG.US,D,20111102,000000,26,26.2743,25.4263,26.1666,1782448.7489011,0
+REG.US,D,20111103,000000,26.3857,26.6774,25.8518,26.4884,1276232.5777125,0
+REG.US,D,20111104,000000,26.2442,26.4148,25.5978,26.2597,646691.88622604,0
+REG.US,D,20111107,000000,26.1861,26.6608,25.7239,26.0262,791402.76992842,0
+REG.US,D,20111108,000000,26.093,26.314,25.3236,26.2374,1005094.066457,0
+REG.US,D,20111109,000000,25.657,25.9128,24.7645,24.8197,2000185.3332382,0
+REG.US,D,20111110,000000,25.2596,25.3236,24.6113,24.7916,1974325.4181373,0
+REG.US,D,20111111,000000,25.1124,25.4031,24.9001,25.2878,904830.78255169,0
+REG.US,D,20111114,000000,25.089,25.2161,24.7782,24.8255,1041368.5337428,0
+REG.US,D,20111115,000000,24.6705,25.3954,24.627,25.2335,1050190.7698336,0
+REG.US,D,20111116,000000,25.2335,25.436,24.9884,25.0252,1265975.9155876,0
+REG.US,D,20111117,000000,25.1124,25.1124,24.5242,24.5969,1273561.8621899,0
+REG.US,D,20111118,000000,24.7916,24.8866,24.5184,24.8071,1394506.6800166,0
+REG.US,D,20111121,000000,24.4544,24.5697,23.8555,24.0087,999438.91921435,0
+REG.US,D,20111122,000000,23.9553,24.188,23.7664,23.9331,747151.24275471,0
+REG.US,D,20111123,000000,23.6686,23.7402,23.0639,23.0891,849061.53669637,0
+REG.US,D,20111125,000000,23.1172,23.7548,23.0096,23.183,327295.77451288,0
+REG.US,D,20111128,000000,23.9496,24.0833,23.5735,23.907,1088636.483433,0
+REG.US,D,20111129,000000,23.9893,24.1211,23.6686,23.901,1216860.7553929,0
+REG.US,D,20111130,000000,24.7335,24.908,24.5106,24.9001,3138600.5279019,0
+REG.US,D,20111201,000000,24.7568,24.9505,24.4971,24.5852,861838.24801229,0
+REG.US,D,20111202,000000,24.9244,25.2743,24.7732,24.7916,834703.86085935,0
+REG.US,D,20111205,000000,25.1328,25.2596,24.8255,25.0058,939542.86061755,0
+REG.US,D,20111206,000000,25.0106,25.2219,24.7799,24.9486,890087.15323495,0
+REG.US,D,20111207,000000,24.8566,25.5921,24.6036,25.5475,807541.61075466,0
+REG.US,D,20111208,000000,25.3169,25.3169,24.2296,24.3032,1557288.2358662,0
+REG.US,D,20111209,000000,24.5309,24.7306,24.2412,24.5455,1161335.0523751,0
+REG.US,D,20111212,000000,24.1763,24.2547,23.8041,23.9254,1610629.2770752,0
+REG.US,D,20111213,000000,24.0338,24.2412,23.5454,23.7887,1216305.5602804,0
+REG.US,D,20111214,000000,23.5785,24.0087,23.4544,23.6472,1182262.1930564,0
+REG.US,D,20111215,000000,23.8488,24.0609,23.6268,23.8885,1364050.4098393,0
+REG.US,D,20111216,000000,24.0562,24.3449,23.969,24.2412,2153073.4772966,0
+REG.US,D,20111219,000000,24.3546,24.432,24.0609,24.1085,1151732.6536355,0
+REG.US,D,20111220,000000,24.5455,24.9505,24.4767,24.8255,1217781.2647617,0
+REG.US,D,20111221,000000,24.8139,24.8497,24.5184,24.7568,724382.05137483,0
+REG.US,D,20111222,000000,24.8197,25.498,24.7732,25.2878,1340767.3017939,0
+REG.US,D,20111223,000000,25.3401,25.4467,25.1744,25.2393,438906.5035058,0
+REG.US,D,20111227,000000,25.154,25.4603,25.1124,25.2955,872188.81860422,0
+REG.US,D,20111228,000000,25.3479,25.3479,24.908,25.0009,1091906.7683987,0
+REG.US,D,20111229,000000,25.0679,25.498,25.0193,25.3042,1325513.8836564,0
+REG.US,D,20111230,000000,25.2664,25.7102,25.1744,25.2092,717760.98847177,0
+REG.US,D,20120103,000000,25.436,25.9458,24.8866,25.1667,1283159.1011235,0
+REG.US,D,20120104,000000,24.9961,25.0125,24.4845,24.5852,1539550.8871789,0
+REG.US,D,20120105,000000,24.5387,25.0193,24.3226,24.7131,1594669.9974936,0
+REG.US,D,20120106,000000,24.8071,25.0591,24.685,24.8255,1271494.8439551,0
+REG.US,D,20120109,000000,25.1259,25.2025,24.8197,24.9187,1263500.2407272,0
+REG.US,D,20120110,000000,25.2092,25.4902,25.1027,25.3682,1253043.3781341,0
+REG.US,D,20120111,000000,25.2887,25.9913,25.2664,25.9041,1494324.1566942,0
+REG.US,D,20120112,000000,26.0911,26.3236,25.8837,26.2994,1426698.7088916,0
+REG.US,D,20120113,000000,26.1366,26.346,26.0359,26.2103,1005131.2170593,0
+REG.US,D,20120117,000000,26.4322,26.6483,26.2239,26.344,754169.61071041,0
+REG.US,D,20120118,000000,26.3315,26.8227,26.3315,26.815,1182596.5484774,0
+REG.US,D,20120119,000000,26.9554,27.1367,26.8451,26.9739,854035.58956309,0
+REG.US,D,20120120,000000,26.8945,27.0291,26.815,27.0243,1450958.0522092,0
+REG.US,D,20120123,000000,26.9875,27.2646,26.7888,26.8615,1139315.0648088,0
+REG.US,D,20120124,000000,26.6541,27.4603,26.6135,27.1367,1158846.9939806,0
+REG.US,D,20120125,000000,27.0698,27.4603,26.9952,27.3857,1790336.0281667,0
+REG.US,D,20120126,000000,27.4797,27.8082,27.3857,27.7549,1412618.6306108,0
+REG.US,D,20120127,000000,27.7152,28.0728,27.6717,27.8557,2146914.7330002,0
+REG.US,D,20120130,000000,27.5456,27.8209,27.4924,27.8149,1258001.9515832,0
+REG.US,D,20120131,000000,27.9371,28.189,27.6222,27.6891,1821535.3103906,0
+REG.US,D,20120201,000000,27.8149,28.0089,27.5301,27.6096,1221014.399125,0
+REG.US,D,20120202,000000,27.8615,28.3227,27.6212,28.2636,1971303.8358149,0
+REG.US,D,20120203,000000,28.5727,29.0767,28.4807,29.0534,1341379.2547711,0
+REG.US,D,20120206,000000,28.9808,29.1426,28.8577,29.1426,1029394.6882216,0
+REG.US,D,20120207,000000,29.0883,29.1087,28.7239,28.8044,873648.01170661,0
+REG.US,D,20120208,000000,28.844,28.9865,28.6009,28.9411,837526.27467478,0
+REG.US,D,20120209,000000,29.0002,29.0767,28.4594,28.6901,718215.05138906,0
+REG.US,D,20120210,000000,28.4682,28.7618,28.4526,28.4866,973063.02352551,0
+REG.US,D,20120213,000000,28.844,29.0534,28.7095,29.0223,900623.4768385,0
+REG.US,D,20120214,000000,28.9284,28.9507,28.5399,28.7966,997829.05978031,0
+REG.US,D,20120215,000000,28.8703,28.9808,28.6697,28.8838,1148528.4141851,0
+REG.US,D,20120216,000000,28.9052,29.2046,28.8393,29.19,1196310.2805407,0
+REG.US,D,20120217,000000,29.2589,29.3596,28.973,29.2976,859056.0806827,0
+REG.US,D,20120221,000000,29.318,29.4759,28.7812,28.8993,914924.39481087,0
+REG.US,D,20120222,000000,28.8276,29.0679,28.5021,28.5931,849711.67223705,0
+REG.US,D,20120223,000000,28.5931,29.1542,28.5533,29.0951,931748.45785775,0
+REG.US,D,20120224,000000,29.1251,29.318,28.8771,29.1174,590298.30385945,0
+REG.US,D,20120227,000000,28.8634,29.0815,28.6087,28.9808,631030.84342413,0
+REG.US,D,20120228,000000,29.0534,29.1087,28.7095,28.8325,857937.43476828,0
+REG.US,D,20120229,000000,28.9604,29.2705,28.8276,28.9895,1145637.890932,0
+REG.US,D,20120301,000000,28.9808,29.2511,28.8838,29.2172,950932.61611338,0
+REG.US,D,20120302,000000,29.1688,29.3596,28.8519,29.0311,722718.52995966,0
+REG.US,D,20120305,000000,28.9662,29.2317,28.8519,29.1765,731301.35105767,0
+REG.US,D,20120306,000000,28.9129,29.0477,28.6474,28.7501,1088875.8984257,0
+REG.US,D,20120307,000000,28.844,28.9411,28.6144,28.8703,632269.19683493,0
+REG.US,D,20120308,000000,29.0136,29.1251,28.4458,28.4972,1677331.1196254,0
+REG.US,D,20120309,000000,28.567,28.5883,28.3741,28.3974,1241046.829467,0
+REG.US,D,20120312,000000,28.4972,28.5815,28.3576,28.3974,1654487.6270409,0
+REG.US,D,20120313,000000,28.6087,29.318,28.6087,29.1688,2018190.9918313,0
+REG.US,D,20120314,000000,29.1688,29.508,29.1028,29.2976,1474520.8217331,0
+REG.US,D,20120315,000000,29.2705,29.5709,29.0883,29.5622,1445511.3611239,0
+REG.US,D,20120316,000000,29.6184,30.0621,29.5147,29.975,1203417.3971576,0
+REG.US,D,20120319,000000,29.9536,30.2676,29.8034,30.2347,706455.85379235,0
+REG.US,D,20120320,000000,30.0186,30.3354,30.0186,30.228,954915.98625144,0
+REG.US,D,20120321,000000,30.228,30.3083,30.0825,30.1493,938886.53330983,0
+REG.US,D,20120322,000000,30.005,30.005,29.4953,29.9604,989133.75491415,0
+REG.US,D,20120323,000000,29.9479,30.1222,29.753,29.975,865176.64241557,0
+REG.US,D,20120326,000000,30.1862,30.3025,29.9236,30.1717,674111.09466347,0
+REG.US,D,20120327,000000,30.1281,30.2744,29.9982,30.099,624551.15920214,0
+REG.US,D,20120328,000000,30.1862,30.1862,29.7937,30.0748,630568.52481744,0
+REG.US,D,20120329,000000,29.8335,30.1639,29.6416,30.0621,535480.5262081,0
+REG.US,D,20120330,000000,30.1281,30.3238,30.005,30.1339,841307.38042243,0
+REG.US,D,20120402,000000,30.0302,30.2851,29.9817,30.1493,907193.97364397,0
+REG.US,D,20120403,000000,30.1378,30.223,29.9236,30.0427,654356.26187769,0
+REG.US,D,20120404,000000,29.8374,30.0738,29.7483,29.9003,784035.59909535,0
+REG.US,D,20120405,000000,29.9082,29.9178,29.4826,29.5089,232951.81991119,0
+REG.US,D,20120409,000000,29.1494,29.4826,29.0592,29.3858,592550.04314474,0
+REG.US,D,20120410,000000,29.4498,29.5418,28.4526,28.5399,1183065.0588511,0
+REG.US,D,20120411,000000,28.7899,28.9197,28.5815,28.9197,1002461.5334979,0
+REG.US,D,20120412,000000,28.8916,29.2375,28.7812,29.2172,760879.42227459,0
+REG.US,D,20120413,000000,29.223,29.285,28.9129,28.9284,616768.10801526,0
+REG.US,D,20120416,000000,29.0311,29.6028,29.0311,29.4682,906656.32187144,0
+REG.US,D,20120417,000000,29.6522,30.1493,29.4826,29.9576,771646.90518148,0
+REG.US,D,20120418,000000,29.8141,29.8141,29.4198,29.4332,708638.45167888,0
+REG.US,D,20120419,000000,29.4623,29.5351,29.0534,29.2317,661689.37799198,0
+REG.US,D,20120420,000000,29.2646,29.7724,29.2646,29.6416,511427.57512569,0
+REG.US,D,20120423,000000,29.3461,29.4556,29.1426,29.38,471472.10232627,0
+REG.US,D,20120424,000000,29.508,29.9236,29.4332,29.7589,850525.88960465,0
+REG.US,D,20120425,000000,30.005,30.2598,29.9109,30.2521,1504494.1340803,0
+REG.US,D,20120426,000000,30.2521,30.3083,29.9236,30.192,677100.68618937,0
+REG.US,D,20120427,000000,30.3635,30.5555,30.1378,30.4382,859711.37602925,0
+REG.US,D,20120430,000000,30.4711,30.4711,30.0748,30.4576,744459.88800858,0
+REG.US,D,20120501,000000,30.4382,31.1717,30.2792,30.9033,908362.15369481,0
+REG.US,D,20120502,000000,30.6106,30.9808,30.3694,30.8287,749328.68083537,0
+REG.US,D,20120503,000000,30.9169,31.882,30.8868,31.7173,1079517.0425237,0
+REG.US,D,20120504,000000,31.82,32.2172,31.5069,31.8665,912493.094281,0
+REG.US,D,20120507,000000,31.8045,31.9789,31.632,31.9091,678408.18099894,0
+REG.US,D,20120508,000000,31.6892,32.1854,31.6892,32.1504,721674.18524988,0
+REG.US,D,20120509,000000,31.7783,32.3558,31.632,32.102,997767.14210976,0
+REG.US,D,20120510,000000,32.2803,32.2987,31.7629,32.0477,1073434.6633542,0
+REG.US,D,20120511,000000,31.8665,32.5129,31.7425,32.4024,1784210.3066279,0
+REG.US,D,20120514,000000,32.289,32.4334,31.9537,31.9789,1598155.9623449,0
+REG.US,D,20120515,000000,32.0748,32.0748,31.4401,31.5689,1007451.0657822,0
+REG.US,D,20120516,000000,31.7745,31.7745,30.9314,30.9827,787289.37268223,0
+REG.US,D,20120517,000000,30.945,30.9827,29.9963,29.9963,726480.02844496,0
+REG.US,D,20120518,000000,30.0419,30.0681,29.317,29.379,1187590.2086064,0
+REG.US,D,20120521,000000,29.536,30.2026,29.3044,30.1426,885918.03008527,0
+REG.US,D,20120522,000000,30.2289,30.475,30.0912,30.2957,984203.04441682,0
+REG.US,D,20120523,000000,30.0912,30.2347,29.6968,30.1717,876090.66380941,0
+REG.US,D,20120524,000000,30.2754,30.508,29.8452,30.2289,448248.84802909,0
+REG.US,D,20120525,000000,30.1649,30.3364,29.8577,29.973,542377.12274507,0
+REG.US,D,20120529,000000,30.1929,30.4614,30.1068,30.3364,814770.49879018,0
+REG.US,D,20120530,000000,30.1145,30.1145,29.6058,29.6445,1021841.764377,0
+REG.US,D,20120531,000000,29.7211,30.1929,29.4498,29.9653,1313621.5630681,0
+REG.US,D,20120601,000000,29.284,29.756,28.7627,28.8276,1230059.5388298,0
+REG.US,D,20120604,000000,28.9381,28.9691,28.4894,28.8848,971528.49725731,0
+REG.US,D,20120605,000000,28.7685,29.5922,28.7326,29.5418,648329.60861181,0
+REG.US,D,20120606,000000,29.8577,30.3102,29.5787,30.2414,620840.22681443,0
+REG.US,D,20120607,000000,30.5292,30.5835,29.9963,30.0253,524688.27623299,0
+REG.US,D,20120608,000000,30.0293,30.6436,29.9653,30.6029,505008.77661305,0
+REG.US,D,20120611,000000,30.8054,30.8578,29.8577,29.8848,940147.58986649,0
+REG.US,D,20120612,000000,30.0041,30.4197,29.9206,30.4197,664541.71868152,0
+REG.US,D,20120613,000000,30.2463,30.7783,30.0564,30.2792,1202770.3575004,0
+REG.US,D,20120614,000000,30.3325,30.8937,30.2531,30.7637,734866.77691959,0
+REG.US,D,20120615,000000,30.9663,31.4178,30.8054,31.3152,1297211.3164526,0
+REG.US,D,20120618,000000,31.2115,31.8287,31.1378,31.696,1656678.4806169,0
+REG.US,D,20120619,000000,31.7783,31.9004,31.4925,31.5796,1042726.59465,0
+REG.US,D,20120620,000000,31.6243,31.789,31.4654,31.7124,1147192.0244626,0
+REG.US,D,20120621,000000,31.7841,31.8665,31.3374,31.4654,1052561.1846541,0
+REG.US,D,20120622,000000,31.5351,31.7629,31.1426,31.7629,2031377.3917339,0
+REG.US,D,20120625,000000,31.3636,31.4925,31.0342,31.3374,892090.18987692,0
+REG.US,D,20120626,000000,31.3306,31.5351,31.0972,31.3568,1206702.1295797,0
+REG.US,D,20120627,000000,31.3568,31.4266,31.0273,31.1931,1194485.7731823,0
+REG.US,D,20120628,000000,31.0758,31.8287,30.9585,31.82,2085724.5950892,0
+REG.US,D,20120629,000000,32.4625,32.5457,32.1911,32.541,861888.8141099,0
+REG.US,D,20120702,000000,32.7415,32.7415,32.1988,32.7066,663049.50282151,0
+REG.US,D,20120703,000000,32.6582,32.793,32.4993,32.6582,466324.67998205,0
+REG.US,D,20120705,000000,32.7135,32.793,32.4024,32.6331,646750.70801304,0
+REG.US,D,20120706,000000,32.3423,32.5798,32.3064,32.4906,648893.05941373,0
+REG.US,D,20120709,000000,32.4906,32.6495,32.3423,32.6107,586022.88870866,0
+REG.US,D,20120710,000000,32.7997,32.7997,32.0633,32.2657,761673.00041868,0
+REG.US,D,20120711,000000,32.3277,32.4838,31.9682,32.3771,971972.24056283,0
+REG.US,D,20120712,000000,32.2242,32.5517,31.9682,32.3831,945102.03547087,0
+REG.US,D,20120713,000000,32.4557,32.727,32.2987,32.6582,591282.79482102,0
+REG.US,D,20120716,000000,32.5216,32.8588,32.4334,32.8307,1744488.0570542,0
+REG.US,D,20120717,000000,32.8375,33.2435,32.5342,33.0787,1085602.5175765,0
+REG.US,D,20120718,000000,32.9683,33.1145,32.8511,32.9101,1207132.4573899,0
+REG.US,D,20120719,000000,32.9566,32.9983,32.3423,32.6107,1876296.3301773,0
+REG.US,D,20120720,000000,32.3423,32.5846,32.2105,32.3888,983783.03621833,0
+REG.US,D,20120723,000000,31.8937,32.1437,31.7241,32.0342,591048.53963415,0
+REG.US,D,20120724,000000,31.9091,31.9469,31.3374,31.5689,1499528.336903,0
+REG.US,D,20120725,000000,31.7977,31.7977,31.3636,31.5923,1177666.8699412,0
+REG.US,D,20120726,000000,31.9615,32.1988,31.5856,31.882,1802158.1753952,0
+REG.US,D,20120727,000000,31.9858,32.5719,31.9315,32.3607,599231.99175717,0
+REG.US,D,20120730,000000,32.3888,32.7415,32.2657,32.6659,440567.96099861,0
+REG.US,D,20120731,000000,32.6495,32.7783,32.4334,32.7328,685320.25695354,0
+REG.US,D,20120801,000000,32.8151,33.6525,32.6738,33.2727,1559028.1224083,0
+REG.US,D,20120802,000000,33.0575,33.2938,32.9034,33.2804,906739.91072666,0
+REG.US,D,20120803,000000,33.5439,33.6912,33.3201,33.4403,564173.17473629,0
+REG.US,D,20120806,000000,33.5197,33.5197,33.0507,33.2367,913365.10147445,0
+REG.US,D,20120807,000000,33.2861,33.3821,32.9305,33.1088,780801.43277081,0
+REG.US,D,20120808,000000,33.0458,33.072,32.7135,32.9606,1234203.8949111,0
+REG.US,D,20120809,000000,32.9829,33.2251,32.8462,32.9896,959229.58396572,0
+REG.US,D,20120810,000000,32.2105,33.2251,32.2105,33.1689,879928.52742171,0
+REG.US,D,20120813,000000,33.1563,33.4654,33.0206,33.1437,489072.20017724,0
+REG.US,D,20120814,000000,33.3482,33.3782,32.917,33.0206,442951.7913144,0
+REG.US,D,20120815,000000,33.0584,33.1843,32.9441,33.1155,844499.23633876,0
+REG.US,D,20120816,000000,33.1843,33.6012,33.0061,33.4373,1499407.5974454,0
+REG.US,D,20120817,000000,33.4974,33.853,33.4219,33.8143,675720.9540975,0
+REG.US,D,20120820,000000,33.728,33.7561,33.4326,33.5701,540867.36354507,0
+REG.US,D,20120821,000000,33.7426,33.9344,33.6012,33.9287,1028589.7585045,0
+REG.US,D,20120822,000000,33.8143,33.9576,33.5294,33.9576,439543.22355119,0
+REG.US,D,20120823,000000,33.8385,33.9121,33.633,33.7057,667751.11793784,0
+REG.US,D,20120824,000000,33.7426,34.2649,33.6224,34.1302,1127803.5378942,0
+REG.US,D,20120827,000000,34.2833,34.3996,34.0614,34.1524,1451199.5311242,0
+REG.US,D,20120828,000000,34.0953,34.2697,33.8909,34.0449,568967.66635844,0
+REG.US,D,20120829,000000,34.0158,34.1078,33.9499,33.9499,487358.11266447,0
+REG.US,D,20120830,000000,33.853,33.9935,33.7561,33.917,447358.26553449,0
+REG.US,D,20120831,000000,34.1078,34.1147,33.6456,33.8385,1029497.8843391,0
+REG.US,D,20120904,000000,33.8259,34.2116,33.6069,34.2116,891207.86307173,0
+REG.US,D,20120905,000000,34.4054,34.4054,33.9063,34.103,799365.38235985,0
+REG.US,D,20120906,000000,34.2833,34.4625,34.2281,34.3308,639987.23446773,0
+REG.US,D,20120907,000000,34.3308,34.3996,34.1446,34.2368,570798.36548407,0
+REG.US,D,20120910,000000,34.1147,34.1727,33.9732,34.0826,733199.12765971,0
+REG.US,D,20120911,000000,34.1234,34.3617,33.8909,34.0826,1019951.2115031,0
+REG.US,D,20120912,000000,34.1844,34.4907,33.979,34.4684,702256.80376856,0
+REG.US,D,20120913,000000,34.4199,35.483,34.3308,34.7969,728157.9973166,0
+REG.US,D,20120914,000000,34.9655,35.2968,34.8056,34.8899,934997.07163875,0
+REG.US,D,20120917,000000,34.8637,35.1612,34.573,34.5865,578605.15177798,0
+REG.US,D,20120918,000000,34.6002,34.6903,34.3017,34.4684,931295.42690163,0
+REG.US,D,20120919,000000,34.5197,34.5934,34.2697,34.2697,786071.65849493,0
+REG.US,D,20120920,000000,34.0158,34.0449,33.4916,33.7347,1286462.4088469,0
+REG.US,D,20120921,000000,33.9654,34.0701,33.6388,33.7106,1674755.344531,0
+REG.US,D,20120924,000000,33.4974,34.0158,33.4974,33.7426,901929.9396869,0
+REG.US,D,20120925,000000,33.9063,33.9867,33.4974,33.5788,1585319.3972808,0
+REG.US,D,20120926,000000,33.5942,33.8685,33.2445,33.3782,809117.4154699,0
+REG.US,D,20120927,000000,33.4587,33.853,33.3636,33.6263,1253432.4274974,0
+REG.US,D,20120928,000000,33.4829,33.8452,33.3026,33.6525,906907.08843713,0
+REG.US,D,20121001,000000,33.7881,33.8318,32.917,33.4509,1127735.4284566,0
+REG.US,D,20121002,000000,33.5294,33.7494,33.1631,33.5701,1195020.3290711,0
+REG.US,D,20121003,000000,33.5788,33.9344,33.4373,33.4974,1126384.5912777,0
+REG.US,D,20121004,000000,33.6069,33.7638,33.2667,33.5051,1124520.8693943,0
+REG.US,D,20121005,000000,33.5942,33.8017,33.3724,33.5051,317305.35837126,0
+REG.US,D,20121008,000000,33.385,33.5294,33.3162,33.511,770617.00792817,0
+REG.US,D,20121009,000000,33.5187,33.728,33.3297,33.3346,827470.84497911,0
+REG.US,D,20121010,000000,33.414,33.6737,33.2386,33.6456,865463.52762241,0
+REG.US,D,20121011,000000,33.8318,34.0081,33.728,33.8452,1018251.5714468,0
+REG.US,D,20121012,000000,33.8385,34.1302,33.7213,33.7706,675214.26116025,0
+REG.US,D,20121015,000000,33.7949,33.8986,33.5352,33.7426,911836.76697328,0
+REG.US,D,20121016,000000,33.8753,34.3617,33.8452,34.1302,839529.31131675,0
+REG.US,D,20121017,000000,34.0701,34.3617,33.8685,34.2193,846410.42843609,0
+REG.US,D,20121018,000000,34.1369,34.5934,34.1302,34.5459,696981.41823856,0
+REG.US,D,20121019,000000,34.4828,34.8056,34.103,34.2416,520654.33999731,0
+REG.US,D,20121022,000000,34.2571,34.2649,33.6263,33.9344,666260.96600018,0
+REG.US,D,20121023,000000,33.7057,33.7706,33.2125,33.4654,643398.89811449,0
+REG.US,D,20121024,000000,33.4829,33.6602,33.1379,33.3026,532804.65087959,0
+REG.US,D,20121025,000000,33.4266,33.7213,32.6137,33.0139,703698.45353097,0
+REG.US,D,20121026,000000,33.0468,33.0468,32.3771,32.5972,993208.96959685,0
+REG.US,D,20121031,000000,32.6465,33.2338,32.446,33.1631,1375615.5987349,0
+REG.US,D,20121101,000000,33.1776,33.7949,32.9896,33.3782,1097406.0895037,0
+REG.US,D,20121102,000000,33.5788,33.9654,33.5187,33.8986,1284819.5266551,0
+REG.US,D,20121105,000000,33.8318,34.1234,33.2445,33.8753,1112139.3992088,0
+REG.US,D,20121106,000000,33.8753,34.0788,33.5865,33.883,1183310.665611,0
+REG.US,D,20121107,000000,33.6989,33.8986,33.3026,33.5633,750399.85653571,0
+REG.US,D,20121108,000000,33.4219,33.7494,32.8462,32.8792,1328185.6311403,0
+REG.US,D,20121109,000000,32.9586,32.9809,32.4159,32.508,1419060.1322693,0
+REG.US,D,20121112,000000,32.5216,32.5875,32.2329,32.2842,724087.94243977,0
+REG.US,D,20121113,000000,32.1213,32.5139,31.9499,32.3317,976953.51715777,0
+REG.US,D,20121114,000000,32.3665,32.4431,31.597,31.694,912242.32771532,0
+REG.US,D,20121115,000000,31.756,31.9576,31.2424,31.5836,910648.97966009,0
+REG.US,D,20121116,000000,31.6581,31.8307,31.3636,31.6785,971751.40087125,0
+REG.US,D,20121119,000000,32.0032,32.2541,31.694,31.8549,984392.92527315,0
+REG.US,D,20121120,000000,31.8772,32.2008,31.7492,32.1359,1441198.7953708,0
+REG.US,D,20121121,000000,32.1572,32.2192,31.5448,32.1146,472227.49790686,0
+REG.US,D,20121123,000000,32.26,32.5661,32.2115,32.4702,215612.80823766,0
+REG.US,D,20121126,000000,32.3171,32.7619,32.26,32.5816,895033.34314992,0
+REG.US,D,20121127,000000,32.4247,32.6708,32.1359,32.5517,870309.61730333,0
+REG.US,D,20121128,000000,32.4159,32.5816,32.1437,32.4625,1192282.5360721,0
+REG.US,D,20121129,000000,32.5816,32.6505,32.1931,32.5477,1302793.1944518,0
+REG.US,D,20121130,000000,32.604,32.8307,32.4431,32.6708,1661868.2133693,0
+REG.US,D,20121203,000000,32.8307,32.9441,32.5816,32.7619,1038841.2608236,0
+REG.US,D,20121204,000000,32.7115,32.852,32.5517,32.6408,912763.46810902,0
+REG.US,D,20121205,000000,32.6505,32.7764,32.4431,32.725,1297553.9275629,0
+REG.US,D,20121206,000000,32.7474,32.9586,32.5351,32.5604,689529.62658908,0
+REG.US,D,20121207,000000,32.6766,32.852,32.2115,32.7542,551599.75977199,0
+REG.US,D,20121210,000000,32.7396,32.7696,32.4906,32.5517,867396.39090443,0
+REG.US,D,20121211,000000,32.6611,32.7619,32.542,32.6552,533223.62711692,0
+REG.US,D,20121212,000000,32.5962,32.7444,32.2842,32.3461,744912.9189647,0
+REG.US,D,20121213,000000,32.26,32.3868,32.1011,32.1146,716778.56143252,0
+REG.US,D,20121214,000000,31.9818,32.4062,31.9818,32.1572,758621.49122224,0
+REG.US,D,20121217,000000,32.0874,32.2329,31.694,32.1088,1174978.6110785,0
+REG.US,D,20121218,000000,32.2115,32.604,32.1437,32.604,1681814.9909337,0
+REG.US,D,20121219,000000,32.5604,32.6281,32.3665,32.3743,834884.45406509,0
+REG.US,D,20121220,000000,32.4314,32.8665,32.4062,32.8588,977631.51565018,0
+REG.US,D,20121221,000000,32.5293,33.2173,32.5216,32.6708,1887797.53748,0
+REG.US,D,20121224,000000,32.8424,33.0157,32.3801,32.5351,281628.39660615,0
+REG.US,D,20121226,000000,32.5477,32.604,32.1213,32.26,613192.36254158,0
+REG.US,D,20121227,000000,32.3026,32.7309,32.2115,32.6552,551992.93697992,0
+REG.US,D,20121228,000000,32.4702,32.7309,32.26,32.4024,569568.26776267,0
+REG.US,D,20121231,000000,32.3394,32.8588,32.2958,32.8588,595718.16395404,0
+REG.US,D,20130102,000000,33.3782,33.4005,32.9121,33.1476,639396.95267525,0
+REG.US,D,20130103,000000,33.2445,33.5303,33.1476,33.3104,932659.67957585,0
+REG.US,D,20130104,000000,33.3104,33.3724,33.1068,33.2814,723067.33283703,0
+REG.US,D,20130107,000000,33.1534,33.6854,33.1534,33.6679,653502.82998543,0
+REG.US,D,20130108,000000,33.1534,33.5303,32.9643,33.5303,788754.75755167,0
+REG.US,D,20130109,000000,33.573,33.8733,33.5051,33.8656,814973.7951418,0
+REG.US,D,20130110,000000,33.9218,34.0255,33.5962,33.8355,547574.07922572,0
+REG.US,D,20130111,000000,33.7832,34.0526,33.7387,34.0526,826829.99708903,0
+REG.US,D,20130114,000000,34.0526,34.2435,34.0526,34.2435,515888.74328808,0
+REG.US,D,20130115,000000,34.0953,34.3559,34.0953,34.3336,337224.27298396,0
+REG.US,D,20130116,000000,34.2659,34.4228,34.1621,34.3172,552645.13644294,0
+REG.US,D,20130117,000000,34.4228,34.4791,34.1854,34.2203,394369.12308643,0
+REG.US,D,20130118,000000,34.2911,34.5275,34.2378,34.4935,585247.88586574,0
+REG.US,D,20130122,000000,34.4034,34.8046,34.4034,34.7813,516128.15828084,0
+REG.US,D,20130123,000000,34.6127,34.918,34.6127,34.8714,653427.4968196,0
+REG.US,D,20130124,000000,34.6534,34.9946,34.0614,34.6127,531497.15607002,0
+REG.US,D,20130125,000000,34.7969,35.072,34.6748,35.0507,759302.58559817,0
+REG.US,D,20130128,000000,35.0585,35.2048,34.8046,35.072,1032320.2981546,0
+REG.US,D,20130129,000000,35.0643,35.3221,34.9906,35.1757,729302.4422604,0
+REG.US,D,20130130,000000,35.2688,35.2688,34.7969,34.8714,678467.00278594,0
+REG.US,D,20130131,000000,34.9034,34.9247,34.3879,34.7513,909020.54492489,0
+REG.US,D,20130201,000000,35.0507,35.2106,34.7581,35.1554,808362.01988931,0
+REG.US,D,20130204,000000,34.9655,35.3608,34.9655,35.2881,759932.08191533,0
+REG.US,D,20130205,000000,35.4577,35.4577,35.1902,35.3802,667475.58430393,0
+REG.US,D,20130206,000000,35.2398,35.5546,35.0585,35.5546,639187.46455659,0
+REG.US,D,20130207,000000,35.5497,35.7106,35.3851,35.4636,745889.15423688,0
+REG.US,D,20130208,000000,35.5653,35.8521,35.449,35.8521,537770.4480569,0
+REG.US,D,20130211,000000,35.8608,36.1709,35.8608,36.0334,579711.41415829,0
+REG.US,D,20130212,000000,36.0178,36.3201,35.9879,36.2785,822934.34365089,0
+REG.US,D,20130213,000000,36.3958,36.547,36.2,36.291,573127.50185755,0
+REG.US,D,20130214,000000,36.2853,36.3909,36.107,36.3047,394515.66157338,0
+REG.US,D,20130215,000000,36.3618,36.5159,36.2397,36.3831,599410.52104057,0
+REG.US,D,20130219,000000,36.4306,36.5789,36.3395,36.5789,815689.97619771,0
+REG.US,D,20130220,000000,36.4887,36.8599,36.4606,36.4606,711359.73329911,0
+REG.US,D,20130221,000000,36.4025,36.4559,35.7697,35.8143,611411.19755238,0
+REG.US,D,20130222,000000,36.0246,36.3201,35.9258,36.2494,454982.39470031,0
+REG.US,D,20130225,000000,36.4171,36.4606,35.4402,35.4402,729297.28245453,0
+REG.US,D,20130226,000000,35.6108,35.9326,35.3831,35.8764,799724.504849,0
+REG.US,D,20130227,000000,35.8764,36.5867,35.8608,36.229,787169.66518584,0
+REG.US,D,20130228,000000,36.2397,36.6302,36.1923,36.5081,1600254.9713761,0
+REG.US,D,20130301,000000,36.355,36.7136,36.0517,36.4984,1076258.1091308,0
+REG.US,D,20130304,000000,36.4559,36.953,36.4171,36.8599,566210.26609706,0
+REG.US,D,20130305,000000,36.9791,37.5091,36.7921,37.4859,647992.15730736,0
+REG.US,D,20130306,000000,37.4937,37.6419,37.2368,37.607,649743.39542248,0
+REG.US,D,20130307,000000,37.5518,37.6496,37.328,37.4723,707275.23096582,0
+REG.US,D,20130308,000000,37.6148,37.6854,37.2979,37.3658,544456.52451403,0
+REG.US,D,20130311,000000,37.3415,37.3745,37.0382,37.1216,1265296.885134,0
+REG.US,D,20130312,000000,37.1487,37.1846,36.8755,37.0247,664860.59468479,0
+REG.US,D,20130313,000000,37.0712,37.2059,36.8327,37.0857,1164928.3411887,0
+REG.US,D,20130314,000000,37.1487,37.4258,37.138,37.2621,440421.42251167,0
+REG.US,D,20130315,000000,37.1148,37.198,36.8899,37.0935,1053572.5066063,0
+REG.US,D,20130318,000000,36.8677,37.1709,36.7921,37.0634,798507.82262288,0
+REG.US,D,20130319,000000,37.1099,37.198,36.7359,36.953,593196.05084071,0
+REG.US,D,20130320,000000,37.0712,37.1487,36.5934,36.8075,2254218.0560459,0
+REG.US,D,20130321,000000,36.7601,37.0304,36.5992,36.6225,1140777.3537946,0
+REG.US,D,20130322,000000,36.8144,36.9733,36.6225,36.8396,869595.50016977,0
+REG.US,D,20130325,000000,37.0712,37.1487,36.6138,36.637,987927.3922998,0
+REG.US,D,20130326,000000,36.8327,36.9142,36.6865,36.8144,978105.18582981,0
+REG.US,D,20130327,000000,36.6138,36.8899,36.5537,36.8599,587085.8087196,0
+REG.US,D,20130328,000000,36.9259,37.2494,36.8182,37.2368,817206.95912594,0
+REG.US,D,20130401,000000,37.1313,37.2621,36.7834,37.2562,508348.2029775,0
+REG.US,D,20130402,000000,37.3348,37.4723,36.9733,37.0634,552646.16840412,0
+REG.US,D,20130403,000000,37.1642,37.2281,36.9443,36.9878,748244.08963974,0
+REG.US,D,20130404,000000,37.0518,37.3482,36.9966,37.328,875815.1301755,0
+REG.US,D,20130405,000000,36.8327,37.2678,36.7601,37.2368,1012551.0179123,0
+REG.US,D,20130408,000000,37.2368,37.7127,37.1099,37.6643,651778.42286088,0
+REG.US,D,20130409,000000,37.6419,37.9113,37.3348,37.6854,438597.94711427,0
+REG.US,D,20130410,000000,37.797,38.0876,37.7223,38.0876,566813.96338483,0
+REG.US,D,20130411,000000,37.9878,38.388,37.9878,38.1564,584376.91063347,0
+REG.US,D,20130412,000000,38.1148,38.6013,38.0732,38.6013,513324.31976656,0
+REG.US,D,20130415,000000,38.3056,38.4084,37.4539,37.4723,698421.00407861,0
+REG.US,D,20130416,000000,37.7475,38.2562,37.3599,38.2243,649414.19980744,0
+REG.US,D,20130417,000000,37.9375,38.0508,37.1438,37.3348,666939.99645377,0
+REG.US,D,20130418,000000,37.4026,37.4791,37.0518,37.3745,555371.57786905,0
+REG.US,D,20130419,000000,37.3958,38.1022,37.2621,38.0876,476383.20556127,0
+REG.US,D,20130422,000000,38.172,38.172,37.607,37.8453,468065.59848539,0
+REG.US,D,20130423,000000,38.0586,38.0586,37.6352,37.8832,408227.32971444,0
+REG.US,D,20130424,000000,37.951,38.1943,37.797,38.14,397776.65888847,0
+REG.US,D,20130425,000000,38.172,38.4869,37.8115,38.388,413242.66102817,0
+REG.US,D,20130426,000000,38.3106,38.5586,38.2059,38.5228,540357.5747243,0
+REG.US,D,20130429,000000,38.6013,38.9239,38.4869,38.9239,404571.09126905,0
+REG.US,D,20130430,000000,38.8406,39.5917,38.6817,39.5917,963270.74392962,0
+REG.US,D,20130501,000000,39.4094,39.4996,39.0644,39.2049,978872.96494452,0
+REG.US,D,20130502,000000,39.2466,39.9783,39.2205,39.8174,789613.34924982,0
+REG.US,D,20130503,000000,40.1052,40.4444,39.9918,40.4298,556419.01846235,0
+REG.US,D,20130506,000000,40.3378,40.8592,40.3116,40.7825,480973.36887062,0
+REG.US,D,20130507,000000,40.8009,41.1683,40.5694,41.0636,564231.99652331,0
+REG.US,D,20130508,000000,41.0131,41.6828,40.6983,41.6576,667625.21867441,0
+REG.US,D,20130509,000000,41.7652,41.7652,41.0218,41.0878,706872.76610732,0
+REG.US,D,20130510,000000,41.2332,41.2728,40.9289,40.9657,524735.74644707,0
+REG.US,D,20130513,000000,41.0054,41.0878,40.7321,40.9987,562066.94197677,0
+REG.US,D,20130514,000000,40.9987,41.3096,40.8145,40.9987,524067.03560523,0
+REG.US,D,20130515,000000,40.9705,41.3175,40.675,41.2235,826397.60535641,0
+REG.US,D,20130516,000000,41.1867,41.331,40.3727,40.5849,1596176.6608099,0
+REG.US,D,20130517,000000,40.8009,40.8592,40.5558,40.7187,559538.63709638,0
+REG.US,D,20130520,000000,40.7622,40.8485,40.5132,40.6846,729547.01705904,0
+REG.US,D,20130521,000000,40.7264,41.0936,40.6624,41.0462,464854.13530673,0
+REG.US,D,20130522,000000,41.0258,41.3009,39.5703,39.7215,576137.73260696,0
+REG.US,D,20130523,000000,39.3638,39.3638,38.5626,38.9608,944705.7623794,0
+REG.US,D,20130524,000000,38.8416,38.8416,38.3435,38.642,624086.77667309,0
+REG.US,D,20130528,000000,39.0072,39.0072,37.6216,37.8774,696782.24973167,0
+REG.US,D,20130529,000000,37.671,37.671,36.4132,37.1507,919839.62589058,0
+REG.US,D,20130530,000000,37.1856,37.482,36.7029,36.8745,595755.31455636,0
+REG.US,D,20130531,000000,36.7087,37.2359,36.5895,36.6012,1579647.7386594,0
+REG.US,D,20130603,000000,36.6264,36.8668,36.0701,36.6835,1312058.1418869,0
+REG.US,D,20130604,000000,36.669,36.7911,35.9946,36.0334,1038143.6550689,0
+REG.US,D,20130605,000000,36.011,36.2155,35.4131,35.543,609632.09648554,0
+REG.US,D,20130606,000000,35.543,36.543,35.3793,36.543,739789.23172752,0
+REG.US,D,20130607,000000,36.6342,36.9045,35.9665,36.357,1103773.2899577,0
+REG.US,D,20130610,000000,36.6496,36.9259,36.2,36.6835,1074804.0758344,0
+REG.US,D,20130611,000000,36.293,36.4636,35.858,35.858,518545.01135425,0
+REG.US,D,20130612,000000,36.0701,36.0701,35.5285,35.6399,814075.98891897,0
+REG.US,D,20130613,000000,35.6079,36.6264,35.5546,36.5034,836146.54258293,0
+REG.US,D,20130614,000000,36.4277,37.0857,36.264,36.5353,740112.23557549,0
+REG.US,D,20130617,000000,36.7029,36.8968,35.9859,36.1371,704095.7585836,0
+REG.US,D,20130618,000000,36.2504,36.5905,35.858,36.3221,507464.84421112,0
+REG.US,D,20130619,000000,36.3986,36.3986,34.6844,34.9083,744645.6410202,0
+REG.US,D,20130620,000000,34.4838,34.5682,33.0642,33.2154,662200.19877393,0
+REG.US,D,20130621,000000,33.3336,33.666,32.8404,33.1379,1369093.6041048,0
+REG.US,D,20130624,000000,32.5962,34.0662,32.1514,33.6059,1445621.7809698,0
+REG.US,D,20130625,000000,33.9227,34.45,33.6002,34.292,1085324.9200203,0
+REG.US,D,20130626,000000,34.633,35.0392,34.6196,34.98,997293.47193014,0
+REG.US,D,20130627,000000,35.2426,36.0334,34.9394,36.011,956959.26937926,0
+REG.US,D,20130628,000000,36.198,36.5837,35.8677,36.3841,1695632.9510758,0
+REG.US,D,20130701,000000,36.1719,36.3221,35.6001,35.7513,1045440.652542,0
+REG.US,D,20130702,000000,35.6399,36.42,35.6399,36.4132,1301230.8052319,0
+REG.US,D,20130703,000000,36.2155,36.4432,35.7746,36.1786,1443736.3879018,0
+REG.US,D,20130705,000000,36.1582,36.2417,35.3501,36.2223,1013499.3902328,0
+REG.US,D,20130708,000000,36.2717,36.6623,35.9529,35.9801,1118763.5579953,0
+REG.US,D,20130709,000000,36.2,36.6554,35.9665,36.5275,522606.81054167,0
+REG.US,D,20130710,000000,36.4569,36.6496,36.0169,36.4335,706434.18260765,0
+REG.US,D,20130711,000000,37.0808,37.3221,36.8822,37.2862,866108.50335719,0
+REG.US,D,20130712,000000,37.1148,37.2921,36.6342,36.8889,644965.41517914,0
+REG.US,D,20130715,000000,36.8822,37.3512,36.7484,37.3512,519908.23206731,0
+REG.US,D,20130716,000000,37.3144,37.6322,37.139,37.421,948046.22070504,0
+REG.US,D,20130717,000000,37.5295,37.6846,37.2631,37.5906,439652.6114358,0
+REG.US,D,20130718,000000,37.6129,38.3086,37.5054,38.295,561290.90717266,0
+REG.US,D,20130719,000000,38.202,38.3435,38.0102,38.0441,763887.58910166,0
+REG.US,D,20130722,000000,37.9831,38.5198,37.9307,38.4986,517476.93153743,0
+REG.US,D,20130723,000000,38.6904,38.6991,38.1594,38.575,646546.37970027,0
+REG.US,D,20130724,000000,38.6274,38.797,37.4356,37.8532,846305.16839617,0
+REG.US,D,20130725,000000,37.8038,38.2428,37.6942,37.9307,751978.75713448,0
+REG.US,D,20130726,000000,37.8182,38.1594,37.6496,38.1032,328834.42862579,0
+REG.US,D,20130729,000000,37.9975,38.3716,37.8386,38.1681,701727.40768545,0
+REG.US,D,20130730,000000,38.329,38.6351,37.9036,37.9113,782257.52998968,0
+REG.US,D,20130731,000000,38.0673,38.1895,37.2388,37.4064,1083863.6629955,0
+REG.US,D,20130801,000000,37.6264,38.5906,37.4588,38.075,1772356.1686031,0
+REG.US,D,20130802,000000,38.0363,38.2863,37.356,37.4423,567127.67958223,0
+REG.US,D,20130805,000000,37.3221,37.3445,36.7484,37.0179,740885.17449607,0
+REG.US,D,20130806,000000,37.0304,37.2631,36.7253,36.8231,465455.76867214,0
+REG.US,D,20130807,000000,36.7978,36.8822,36.357,36.6496,494276.38038613,0
+REG.US,D,20130808,000000,36.7747,36.7747,36.357,36.6342,484153.87321403,0
+REG.US,D,20130809,000000,36.6195,37.3308,36.5034,37.011,485580.0435588,0
+REG.US,D,20130812,000000,36.9393,37.1119,36.6176,36.8899,459546.75898029,0
+REG.US,D,20130813,000000,36.9452,37.137,36.1458,36.3454,482095.11066857,0
+REG.US,D,20130814,000000,36.4297,36.4994,35.9529,36.0711,535962.45207713,0
+REG.US,D,20130815,000000,35.8046,35.8046,35.1864,35.5469,623614.13845462,0
+REG.US,D,20130816,000000,35.4228,35.6778,34.9868,35.0003,772283.62522686,0
+REG.US,D,20130819,000000,34.9578,35.0382,34.2764,34.4838,619383.0976344,0
+REG.US,D,20130820,000000,34.6496,35.4858,34.6496,35.2988,457044.2531293,0
+REG.US,D,20130821,000000,35.23,35.4791,34.6709,34.8656,624971.16740062,0
+REG.US,D,20130822,000000,34.9528,35.1438,34.6059,35.1147,712123.38456911,0
+REG.US,D,20130823,000000,35.23,35.4654,34.9528,35.4452,548130.3062994,0
+REG.US,D,20130826,000000,35.4161,35.4519,35.1147,35.2572,445774.20512985,0
+REG.US,D,20130827,000000,35.0382,35.3201,34.8918,34.9868,388001.92263257,0
+REG.US,D,20130828,000000,34.9703,35.0711,34.5478,34.5788,685546.25645102,0
+REG.US,D,20130829,000000,34.5992,34.6059,34.2493,34.3443,1184067.0931527,0
+REG.US,D,20130830,000000,34.7145,34.8937,34.3065,34.3559,961572.13583448,0
+REG.US,D,20130903,000000,34.3356,34.4054,32.6552,33.3598,2656643.7000307,0
+REG.US,D,20130904,000000,33.4256,34.0138,33.197,33.8618,608410.25445355,0
+REG.US,D,20130905,000000,33.7387,33.9548,33.2445,33.4256,434760.08350197,0
+REG.US,D,20130906,000000,33.7531,34.1718,33.5671,33.6059,604630.18066709,0
+REG.US,D,20130909,000000,33.8133,34.2659,33.6127,34.2659,1090237.0552165,0
+REG.US,D,20130910,000000,34.3045,34.4915,34.0265,34.3637,623291.13460664,0
+REG.US,D,20130911,000000,34.3783,34.5633,34.2764,34.5565,492598.41151449,0
+REG.US,D,20130912,000000,34.5565,34.8502,33.9838,34.1912,733779.08984043,0
+REG.US,D,20130913,000000,34.1573,34.4634,34.0904,34.1573,383520.11524665,0
+REG.US,D,20130916,000000,34.9936,35.043,34.5052,34.6786,386233.14117749,0
+REG.US,D,20130917,000000,34.635,34.8986,34.5226,34.8656,644042.8418881,0
+REG.US,D,20130918,000000,34.7658,36.2097,34.1912,36.1883,1033509.117429,0
+REG.US,D,20130919,000000,36.2097,36.3812,35.9015,35.9587,1046117.6190732,0
+REG.US,D,20130920,000000,35.9712,36.1961,35.2135,35.2659,1026080.0289254,0
+REG.US,D,20130923,000000,35.1651,35.5149,34.9936,35.1351,392231.93149163,0
+REG.US,D,20130924,000000,35.1147,35.1719,34.5701,34.6146,598838.81454925,0
+REG.US,D,20130925,000000,34.6922,35.1438,34.3182,34.6417,686517.33191732,0
+REG.US,D,20130926,000000,34.7658,35.043,34.6146,34.9635,504424.68658763,0
+REG.US,D,20130927,000000,34.8133,34.9287,34.4694,34.6922,545903.33408231,0
+REG.US,D,20130930,000000,34.823,35.2203,34.7309,34.9315,1015670.6365464,0
+REG.US,D,20131001,000000,34.6709,35.7785,34.4432,35.3724,1092177.1422267,0
+REG.US,D,20131002,000000,35.1651,35.6157,34.8347,35.1583,639248.35026596,0
+REG.US,D,20131003,000000,35.0953,35.2135,34.384,34.5565,498813.91367552,0
+REG.US,D,20131004,000000,34.5914,35.043,34.5342,34.5992,720605.07347189,0
+REG.US,D,20131007,000000,34.3705,35.0303,34.2978,34.7504,580253.19377552,0
+REG.US,D,20131008,000000,34.6786,34.9635,34.2581,34.2978,560193.93244292,0
+REG.US,D,20131009,000000,34.3095,34.7048,34.166,34.2764,462019.33795718,0
+REG.US,D,20131010,000000,34.6215,35.294,34.4199,35.2853,421788.33152386,0
+REG.US,D,20131011,000000,35.1583,35.6157,34.8918,35.6108,498105.98830902,0
+REG.US,D,20131014,000000,35.2659,35.7116,35.2078,35.5857,942612.94511515,0
+REG.US,D,20131015,000000,35.3918,35.7193,35.3724,35.6574,1429330.2098896,0
+REG.US,D,20131016,000000,35.7649,36.734,35.7039,36.7174,1166771.4238485,0
+REG.US,D,20131017,000000,36.5256,37.0964,36.3308,36.9985,696388.04056255,0
+REG.US,D,20131018,000000,37.0557,37.1186,36.5895,36.9316,461105.02035553,0
+REG.US,D,20131021,000000,36.8668,36.9055,36.4994,36.7901,322239.16475212,0
+REG.US,D,20131022,000000,36.9674,37.42,36.7484,37.4055,511356.36980456,0
+REG.US,D,20131023,000000,37.3542,37.6399,37.0964,37.6332,607008.85117699,0
+REG.US,D,20131024,000000,37.5973,37.8929,37.5353,37.8135,422586.03751265,0
+REG.US,D,20131025,000000,37.9637,38.2776,37.8242,38.139,550005.37975559,0
+REG.US,D,20131028,000000,38.1651,38.1651,37.5285,37.9123,390927.53256558,0
+REG.US,D,20131029,000000,37.8794,37.8794,37.3755,37.672,650954.9178427,0
+REG.US,D,20131030,000000,37.6496,37.8483,37.3105,37.5422,691282.92862653,0
+REG.US,D,20131031,000000,37.8958,37.9831,36.8832,37.3251,1025051.1636332,0
+REG.US,D,20131101,000000,36.954,37.4277,36.8832,37.3755,757200.48068334,0
+REG.US,D,20131104,000000,37.3425,37.4356,36.8309,36.9898,717880.69596814,0
+REG.US,D,20131105,000000,36.734,36.8182,36.1545,36.1961,796795.79903245,0
+REG.US,D,20131106,000000,36.4384,36.8309,36.1652,36.1652,1228790.2265836,0
+REG.US,D,20131107,000000,36.2378,36.3181,35.5023,35.5226,780740.54706145,0
+REG.US,D,20131108,000000,35.4005,35.4228,34.5565,34.9596,721507.00753943,0
+REG.US,D,20131111,000000,35.0614,35.3376,34.8676,35.2813,581841.38202487,0
+REG.US,D,20131112,000000,35.2649,35.3433,34.6796,34.9752,708766.41486466,0
+REG.US,D,20131113,000000,34.7979,35.4093,34.7745,35.4005,512398.65059199,0
+REG.US,D,20131114,000000,35.5653,36.0517,35.4529,35.6263,412691.59376038,0
+REG.US,D,20131115,000000,35.5807,35.7834,35.3928,35.574,404872.42393235,0
+REG.US,D,20131118,000000,35.6981,35.7078,35.1854,35.2125,715296.66518428,0
+REG.US,D,20131119,000000,35.2988,35.3521,34.7581,35.012,367626.88118023,0
+REG.US,D,20131120,000000,35.0993,35.4093,34.3967,34.4838,455275.4716742,0
+REG.US,D,20131121,000000,34.6574,34.8375,34.3753,34.823,351856.45049372,0
+REG.US,D,20131122,000000,34.7745,34.8676,34.4761,34.5924,559650.08890335,0
+REG.US,D,20131125,000000,34.6574,34.7872,34.4102,34.4907,560651.09124375,0
+REG.US,D,20131126,000000,34.4907,34.6293,34.1864,34.2755,632983.31396849,0
+REG.US,D,20131127,000000,34.3686,34.4625,34.1302,34.3326,551407.81499332,0
+REG.US,D,20131129,000000,34.3686,34.3821,33.8133,33.8385,476633.97212695,0
+REG.US,D,20131202,000000,33.7241,34.1302,33.3346,33.9402,1019504.372314,0
+REG.US,D,20131203,000000,33.9402,34.5701,33.8705,34.4761,1015467.3401948,0
+REG.US,D,20131204,000000,34.168,34.5924,33.9479,34.4257,997263.54505605,0
+REG.US,D,20131205,000000,34.3753,34.7222,34.0294,34.7145,804335.30738186,0
+REG.US,D,20131206,000000,34.9228,35.1486,34.7513,35.0993,725470.77041516,0
+REG.US,D,20131209,000000,35.0342,35.1709,34.823,35.0614,431100.74917306,0
+REG.US,D,20131210,000000,34.9916,35.2068,34.5633,34.5846,543137.67813153,0
+REG.US,D,20131211,000000,34.5788,34.7678,32.7387,33.3549,1309787.8273004,0
+REG.US,D,20131212,000000,33.3394,33.5584,33.0817,33.4246,898549.23487541,0
+REG.US,D,20131213,000000,33.6253,33.9857,33.1602,33.3724,428398.042854,0
+REG.US,D,20131216,000000,33.4296,33.5487,33.0584,33.2396,578785.74498373,0
+REG.US,D,20131217,000000,32.9325,33.2125,32.7474,33.1476,632494.16437123,0
+REG.US,D,20131218,000000,33.1048,33.8782,32.8007,33.7755,693200.31249093,0
+REG.US,D,20131219,000000,33.6253,33.7077,32.9024,33.3859,841030.81482735,0
+REG.US,D,20131220,000000,33.4557,33.6369,33.2542,33.5177,1092453.7078218,0
+REG.US,D,20131223,000000,33.665,33.8171,33.4557,33.543,714161.50789105,0
+REG.US,D,20131224,000000,33.5487,33.854,33.5294,33.8007,627402.46793049,0
+REG.US,D,20131226,000000,33.9857,34.1737,33.6369,33.6999,326953.16340256,0
+REG.US,D,20131227,000000,33.7755,33.7852,33.3792,33.7755,492789.32433199,0
+REG.US,D,20131230,000000,33.7077,33.9257,33.6825,33.7126,376790.69642014,0
+REG.US,D,20131231,000000,33.665,33.8259,33.3724,33.447,897507.98604916,0
+REG.US,D,20140102,000000,33.4353,33.4809,32.8084,33.2125,842975.02968231,0
+REG.US,D,20140103,000000,33.1835,33.914,33.1835,33.8074,1170544.2739067,0
+REG.US,D,20140106,000000,33.8249,34.1069,33.6301,33.8385,752610.31737399,0
+REG.US,D,20140107,000000,33.8782,34.3017,33.7678,33.9935,617822.77233679,0
+REG.US,D,20140108,000000,33.8133,34.1137,33.5652,33.8462,571882.95667969,0
+REG.US,D,20140109,000000,33.9645,34.1069,33.447,33.9935,467555.80966462,0
+REG.US,D,20140110,000000,34.1369,34.4537,34.0652,34.3967,507232.6529466,0
+REG.US,D,20140113,000000,34.2823,34.4102,33.8249,33.9199,289711.74849515,0
+REG.US,D,20140114,000000,34.0207,34.6496,33.9402,34.5924,601965.65691152,0
+REG.US,D,20140115,000000,34.542,34.8163,34.3326,34.5226,623659.54474635,0
+REG.US,D,20140116,000000,34.8676,34.9752,34.542,34.9404,829337.66274589,0
+REG.US,D,20140117,000000,34.8076,34.9491,34.7745,34.8763,709661.12520396,0
+REG.US,D,20140121,000000,35.1264,35.3056,34.8375,35.0265,317796.57189088,0
+REG.US,D,20140122,000000,35.1641,35.2572,34.9916,35.2203,350853.38423097,0
+REG.US,D,20140123,000000,35.0265,35.2203,34.9558,35.0614,458017.39251794,0
+REG.US,D,20140124,000000,34.8375,34.9665,34.4257,34.5478,488583.05057998,0
+REG.US,D,20140127,000000,34.5992,34.8463,34.2,34.2755,398324.63027276,0
+REG.US,D,20140128,000000,34.2881,34.917,34.2881,34.7309,588279.78779985,0
+REG.US,D,20140129,000000,34.6146,34.7581,34.2387,34.2697,475205.73785983,0
+REG.US,D,20140130,000000,34.4625,34.8521,34.4354,34.7145,463453.76399135,0
+REG.US,D,20140131,000000,34.2328,34.9752,34.2241,34.7813,724005.38554571,0
+REG.US,D,20140203,000000,34.7678,34.7678,33.6592,33.7939,1229463.0652701,0
+REG.US,D,20140204,000000,33.9402,34.3753,33.6737,34.2,994142.89446083,0
+REG.US,D,20140205,000000,34.0866,34.3152,33.9093,34.2948,449299.38450592,0
+REG.US,D,20140206,000000,34.3617,34.7377,34.2,34.7377,372523.53695877,0
+REG.US,D,20140207,000000,34.8521,35.2203,34.7513,35.0479,622917.56466105,0
+REG.US,D,20140210,000000,35.0401,35.827,34.9491,35.7756,588171.4318764,0
+REG.US,D,20140211,000000,35.6981,36.1021,35.607,35.9936,507244.00451953,0
+REG.US,D,20140212,000000,36.0517,36.0885,35.6534,35.8628,1015884.2525097,0
+REG.US,D,20140213,000000,36.1167,36.9821,35.9005,36.2843,1362154.6971596,0
+REG.US,D,20140214,000000,36.1468,36.7223,36.0391,36.6874,826260.35452005,0
+REG.US,D,20140218,000000,36.6671,36.8182,36.2252,36.7223,748832.30750987,0
+REG.US,D,20140219,000000,36.6516,37.2,36.5382,36.6671,710825.17741012,0
+REG.US,D,20140220,000000,36.733,37.1041,36.2581,36.4258,537544.44855943,0
+REG.US,D,20140221,000000,36.4306,36.8531,36.1361,36.5111,697462.31214642,0
+REG.US,D,20140224,000000,36.6738,37.1041,36.5208,36.6061,815585.74811897,0
+REG.US,D,20140225,000000,36.7019,37.1836,36.5644,36.7824,748074.84800694,0
+REG.US,D,20140226,000000,36.8182,37.1467,36.7166,36.7911,603035.80065069,0
+REG.US,D,20140227,000000,36.8464,37.0528,36.485,36.7166,478169.53035635,0
+REG.US,D,20140228,000000,36.6225,37.1836,36.6225,37.0247,819103.70376681,0
+REG.US,D,20140303,000000,36.7988,37.1109,36.4703,36.9006,841666.50291156,0
+REG.US,D,20140304,000000,36.9006,37.4607,36.9006,37.388,672166.87980851,0
+REG.US,D,20140305,000000,37.4326,37.5034,36.9859,37.2989,335914.71425203,0
+REG.US,D,20140306,000000,37.2853,37.3057,36.7533,36.8783,658155.94292651,0
+REG.US,D,20140307,000000,36.8783,36.8783,36.0033,36.1845,1054647.8101513,0
+REG.US,D,20140310,000000,36.229,36.294,35.8076,36.0828,508003.52794482,0
+REG.US,D,20140311,000000,36.1283,36.4171,36.0517,36.3812,513776.31876151,0
+REG.US,D,20140312,000000,36.3298,36.5992,36.2,36.5934,887706.4188027,0
+REG.US,D,20140313,000000,36.5992,36.5992,36.1495,36.4763,658791.63101071,0
+REG.US,D,20140314,000000,36.3444,36.7988,36.3444,36.733,694170.35599605,0
+REG.US,D,20140317,000000,36.9006,37.0304,36.5847,36.7533,546210.85851266,0
+REG.US,D,20140318,000000,36.7475,36.9162,36.5934,36.8852,520771.98357134,0
+REG.US,D,20140319,000000,36.9083,37.1622,35.6961,35.7465,655425.37365569,0
+REG.US,D,20140320,000000,35.731,35.9005,35.3231,35.8851,631480.77849672,0
+REG.US,D,20140321,000000,35.9374,36.5208,35.8705,36.4016,937149.74265118,0
+REG.US,D,20140324,000000,36.5992,36.5992,36.0033,36.4897,650054.01573635,0
+REG.US,D,20140325,000000,36.7475,37.0304,36.3231,36.9714,711169.85244278,0
+REG.US,D,20140326,000000,37.1622,37.1622,36.3589,36.5721,940985.54234113,0
+REG.US,D,20140327,000000,36.485,37.0169,36.264,36.9946,818111.989077,0
+REG.US,D,20140328,000000,37.1903,37.3522,36.8852,37.0247,943548.93390148,0
+REG.US,D,20140331,000000,37.1971,37.5208,36.7581,37.2368,998941.51392767,0
+REG.US,D,20140401,000000,37.2456,37.418,36.8608,37.418,793713.33100074,0
+REG.US,D,20140402,000000,37.4093,37.481,37.1691,37.4258,554277.69902284,0
+REG.US,D,20140403,000000,37.388,37.4685,37.0391,37.2456,471134.65102184,0
+REG.US,D,20140404,000000,37.5131,37.5915,37.1691,37.3803,321595.2209785,0
+REG.US,D,20140407,000000,37.3318,37.7766,37.2059,37.4879,553597.63660809,0
+REG.US,D,20140408,000000,37.4879,37.7252,37.2368,37.6864,297219.26604811,0
+REG.US,D,20140409,000000,37.6924,37.7282,37.2853,37.6429,451247.72720559,0
+REG.US,D,20140410,000000,37.6506,37.8919,37.2281,37.3318,319447.70977194,0
+REG.US,D,20140411,000000,37.2281,37.5422,37.0169,37.1622,549483.2074007,0
+REG.US,D,20140414,000000,37.4258,37.5422,37.1545,37.4879,428328.90145522,0
+REG.US,D,20140415,000000,37.4549,37.8182,37.4549,37.6981,411404.73817431,0
+REG.US,D,20140416,000000,37.8541,38.1167,37.6225,38.0595,363427.83115645,0
+REG.US,D,20140417,000000,38.0964,38.2059,37.6924,38.1701,515389.27407907,0
+REG.US,D,20140421,000000,38.1768,38.3086,37.9394,38.2107,384274.47886607,0
+REG.US,D,20140422,000000,38.1933,38.2243,37.674,38.11,453458.18804386,0
+REG.US,D,20140423,000000,38.0896,38.1167,37.6352,37.8232,654618.38001632,0
+REG.US,D,20140424,000000,37.8919,38.2776,37.7951,38.2321,416951.52949352,0
+REG.US,D,20140425,000000,38.2166,38.2243,37.8851,38.0199,321567.35802675,0
+REG.US,D,20140428,000000,38.1933,38.4802,38.0964,38.4734,783365.85629234,0
+REG.US,D,20140429,000000,38.5101,38.6778,38.1845,38.2843,479493.53654472,0
+REG.US,D,20140430,000000,38.2059,38.2776,37.9394,38.2321,641173.98981975,0
+REG.US,D,20140501,000000,38.3116,38.5344,37.7447,38.4734,564507.53015721,0
+REG.US,D,20140502,000000,38.3193,38.7011,38.1768,38.4084,390298.03624843,0
+REG.US,D,20140505,000000,38.1933,38.4675,38.1527,38.3803,298607.25382938,0
+REG.US,D,20140506,000000,38.1992,38.4802,37.9481,38.422,419679.0028808,0
+REG.US,D,20140507,000000,38.5566,38.9976,38.422,38.9908,500892.28348332,0
+REG.US,D,20140508,000000,39.1972,39.5674,38.672,39.3628,758455.34547295,0
+REG.US,D,20140509,000000,39.2767,39.519,38.8824,39.2554,522364.29966538,0
+REG.US,D,20140512,000000,39.3795,39.5461,39.2554,39.4152,404000.41673892,0
+REG.US,D,20140513,000000,39.3795,39.7418,38.8901,38.9424,583688.59252931,0
+REG.US,D,20140514,000000,39.0122,39.3407,38.8232,39.1158,404526.7169385,0
+REG.US,D,20140515,000000,39.0383,39.1245,38.4889,38.795,493451.84340676,0
+REG.US,D,20140516,000000,38.8028,39.2844,38.5566,39.2689,714741.47007177,0
+REG.US,D,20140519,000000,39.2398,39.2398,38.8057,39.0353,477673.15703085,0
+REG.US,D,20140520,000000,39.0984,39.2186,38.6371,38.798,620757.66992038,0
+REG.US,D,20140521,000000,38.9472,39.0926,38.6226,38.8774,449910.30552192,0
+REG.US,D,20140522,000000,38.8193,39.0587,38.6371,38.7165,394777.779712,0
+REG.US,D,20140523,000000,38.8988,39.0926,38.7553,39.0761,274366.48581299,0
+REG.US,D,20140527,000000,39.1517,39.4249,39.0025,39.3638,641468.09875482,0
+REG.US,D,20140528,000000,39.2844,39.452,38.8988,39.2311,485819.45855154,0
+REG.US,D,20140529,000000,39.2844,39.329,38.9152,39.2767,295119.22505563,0
+REG.US,D,20140530,000000,39.2554,39.5287,39.0693,39.2844,746514.52270932,0
+REG.US,D,20140602,000000,39.3154,39.8765,39.2554,39.8765,486794.66186255,0
+REG.US,D,20140603,000000,39.7631,39.8435,39.5994,39.77,293979.93991769,0
+REG.US,D,20140604,000000,39.6798,40.0355,39.6429,39.9249,287738.63872728,0
+REG.US,D,20140605,000000,40.0267,40.7699,39.9114,40.7486,512618.45832241,0
+REG.US,D,20140606,000000,40.9027,40.9027,40.3717,40.4754,367417.39306157,0
+REG.US,D,20140609,000000,40.4026,40.6973,40.1081,40.2166,728806.06893491,0
+REG.US,D,20140610,000000,40.1391,40.2758,39.5121,39.5994,465574.44420735,0
+REG.US,D,20140611,000000,39.5917,39.7389,39.1962,39.4743,641134.77529507,0
+REG.US,D,20140612,000000,39.4017,39.7263,39.05,39.6739,561442.60546549,0
+REG.US,D,20140613,000000,39.704,39.9182,39.3232,39.9114,279649.09507123,0
+REG.US,D,20140616,000000,39.7757,40.1536,39.6245,39.6963,388301.19137351,0
+REG.US,D,20140617,000000,39.6963,40.2758,39.6323,40.0994,660451.02458118,0
+REG.US,D,20140618,000000,40.0761,40.5558,39.9482,40.4173,409271.67442421,0
+REG.US,D,20140619,000000,40.4473,40.7981,40.269,40.7845,370678.39037667,0
+REG.US,D,20140620,000000,40.7099,41.1527,40.4026,41.0848,940282.7767805,0
+REG.US,D,20140623,000000,41.0355,41.2748,40.7254,40.7796,374810.36292405,0
+REG.US,D,20140624,000000,40.674,40.8659,40.5936,40.6973,676153.34583011,0
+REG.US,D,20140625,000000,40.6663,40.8716,40.4754,40.6595,502429.90563506,0
+REG.US,D,20140626,000000,40.6595,40.6595,40.2253,40.4395,428055.43174367,0
+REG.US,D,20140627,000000,40.3969,40.7981,40.3717,40.7796,1021208.140215,0
+REG.US,D,20140630,000000,40.8445,41.0296,40.3717,40.9618,760294.30028799,0
+REG.US,D,20140701,000000,41.1082,41.4115,40.8213,40.8716,1053092.6446595,0
+REG.US,D,20140702,000000,40.7486,40.9328,40.4657,40.6896,781615.65013841,0
+REG.US,D,20140703,000000,40.6595,40.7903,40.1953,40.363,329910.76413201,0
+REG.US,D,20140707,000000,40.3446,40.7555,40.3446,40.674,444559.58682609,0
+REG.US,D,20140708,000000,40.6392,40.9618,40.5712,40.7632,562882.19130554,0
+REG.US,D,20140709,000000,40.8794,40.9328,40.425,40.7486,474482.33307568,0
+REG.US,D,20140710,000000,40.5936,41.1169,40.5277,40.9241,881298.97186299,0
+REG.US,D,20140711,000000,41.0355,41.0355,40.6236,40.8716,642231.7500248,0
+REG.US,D,20140714,000000,40.8873,41.1236,40.6595,41.0499,324607.51565027,0
+REG.US,D,20140715,000000,41.0209,41.235,40.8126,41.0781,471557.75510385,0
+REG.US,D,20140716,000000,41.2419,41.2631,40.7796,41.1314,587377.85373231,0
+REG.US,D,20140717,000000,40.9909,41.1683,40.7486,40.7903,227035.5864911,0
+REG.US,D,20140718,000000,40.8126,41.3,40.7981,41.2825,619030.16691232,0
+REG.US,D,20140721,000000,41.2631,41.2631,40.9104,41.0355,525243.47134549,0
+REG.US,D,20140722,000000,41.1954,41.3794,41.1236,41.3155,413023.88525893,0
+REG.US,D,20140723,000000,41.3359,41.5278,41.2564,41.4618,341114.76661621,0
+REG.US,D,20140724,000000,41.4386,41.5714,41.1169,41.5578,1111752.4137678,0
+REG.US,D,20140725,000000,41.3436,41.5161,40.7486,40.7555,748333.87026202,0
+REG.US,D,20140728,000000,40.7796,41.1683,40.7699,41.1614,531402.21564186,0
+REG.US,D,20140729,000000,41.1954,41.1954,40.8368,40.8368,487054.71607882,0
+REG.US,D,20140730,000000,40.8592,41.0848,40.4657,40.8126,453083.58613709,0
+REG.US,D,20140731,000000,40.5558,40.7903,39.9889,39.9889,556900.94433138,0
+REG.US,D,20140801,000000,39.9734,40.2621,39.8145,39.8145,1007164.1805754,0
+REG.US,D,20140804,000000,39.8707,40.0644,39.5713,39.9676,445274.73592083,0
+REG.US,D,20140805,000000,39.7321,40.0587,39.4899,39.579,438513.32629786,0
+REG.US,D,20140806,000000,40.1653,40.1653,39.4812,39.5917,512871.28881044,0
+REG.US,D,20140807,000000,41.27,41.27,40.1817,40.454,1296654.0574178,0
+REG.US,D,20140808,000000,40.52,40.8368,40.3717,40.7555,646244.01507579,0
+REG.US,D,20140811,000000,40.8368,41.2631,40.8368,41.1082,701213.49101996,0
+REG.US,D,20140812,000000,41.0848,41.3155,40.8716,41.0044,678323.56018253,0
+REG.US,D,20140813,000000,41.1614,41.799,41.1236,41.7274,755392.48470358,0
+REG.US,D,20140814,000000,41.8572,41.9114,41.5714,41.865,498972.83569657,0
+REG.US,D,20140815,000000,41.9328,42.0345,41.7408,41.8805,1220703.7788111,0
+REG.US,D,20140818,000000,42.0675,42.3184,41.8233,42.3049,612759.97080897,0
+REG.US,D,20140819,000000,42.2817,42.6993,42.1935,42.6615,846226.73934683,0
+REG.US,D,20140820,000000,42.4977,42.8902,42.3184,42.8378,736022.57343635,0
+REG.US,D,20140821,000000,42.8679,43.0152,42.4909,42.6072,649156.20951353,0
+REG.US,D,20140822,000000,42.5055,42.5878,42.0073,42.1044,451418.00079956,0
+REG.US,D,20140825,000000,42.1935,42.2981,41.8233,42.0675,817334.92231172,0
+REG.US,D,20140826,000000,42.2506,42.5093,42.051,42.3107,441847.59285644,0
+REG.US,D,20140827,000000,42.4145,42.5316,41.9395,42.0723,460725.25864289,0
+REG.US,D,20140828,000000,42.0597,42.1411,41.8504,41.895,613010.73737467,0
+REG.US,D,20140829,000000,42.0877,42.4075,42.0219,42.3854,861156.12167518,0
+REG.US,D,20140902,000000,42.4376,42.6363,42.2817,42.5878,781033.62403533,0
+REG.US,D,20140903,000000,42.614,42.8679,42.4909,42.6363,479037.40970507,0
+REG.US,D,20140904,000000,42.5481,42.7487,42.3263,42.4812,655740.12181427,0
+REG.US,D,20140905,000000,42.4309,43.0152,42.4075,42.9579,1016932.7250642,0
+REG.US,D,20140908,000000,42.8378,42.9716,42.6072,42.801,553178.66037076,0
+REG.US,D,20140909,000000,42.6363,42.7323,42.4735,42.5781,426511.61782488,0
+REG.US,D,20140910,000000,42.4222,42.4222,41.7458,41.8077,575706.37283554,0
+REG.US,D,20140911,000000,41.739,42.1935,41.6508,42.1702,505923.09421468,0
+REG.US,D,20140912,000000,41.8378,41.9986,40.489,40.8116,830036.30046181,0
+REG.US,D,20140915,000000,40.8291,41.2719,40.6498,40.893,547154.07102722,0
+REG.US,D,20140916,000000,40.8863,41.4589,40.8291,41.3766,743726.16361268,0
+REG.US,D,20140917,000000,41.5461,41.7535,41.142,41.1973,553278.7606048,0
+REG.US,D,20140918,000000,41.2195,41.3387,40.6352,40.7224,713048.0217825,0
+REG.US,D,20140919,000000,40.8494,41.0365,40.7011,40.8048,1102255.2750682,0
+REG.US,D,20140922,000000,40.7777,40.7777,40.3097,40.4279,610744.5506329,0
+REG.US,D,20140923,000000,40.3649,40.4502,39.9724,39.9811,709091.482635,0
+REG.US,D,20140924,000000,39.9599,40.5083,39.8338,39.9095,696667.70204116,0
+REG.US,D,20140925,000000,39.892,39.9811,39.5441,39.7088,443941.44208187,0
+REG.US,D,20140926,000000,39.8194,40.3155,39.5237,40.2427,523488.10538569,0
+REG.US,D,20140929,000000,39.9463,40.3291,39.6769,40.3097,542884.84764349,0
+REG.US,D,20140930,000000,40.3097,40.4113,39.9008,39.9289,594603.64588432,0
+REG.US,D,20141001,000000,39.8261,40.2941,39.7292,39.9008,1235009.8565894,0
+REG.US,D,20141002,000000,39.7961,40.1605,39.7244,39.9599,757700.98185354,0
+REG.US,D,20141003,000000,40.175,40.4347,39.892,40.2497,429170.98177457,0
+REG.US,D,20141006,000000,40.2699,40.6033,40.2427,40.3291,385829.6443578,0
+REG.US,D,20141007,000000,40.2497,40.516,40.0432,40.0694,497801.5597622,0
+REG.US,D,20141008,000000,40.1081,41.142,39.9386,41.1091,579930.18992753,0
+REG.US,D,20141009,000000,41.0664,41.5985,41.0365,41.2661,696912.27683979,0
+REG.US,D,20141010,000000,41.3814,41.8717,41.1014,41.1091,664524.17534153,0
+REG.US,D,20141013,000000,41.0917,41.6063,41.0452,41.207,572252.39878059,0
+REG.US,D,20141014,000000,41.4589,42.3931,41.4299,42.0287,578873.46168365,0
+REG.US,D,20141015,000000,41.739,42.4376,41.4871,42.0287,1078752.3592924,0
+REG.US,D,20141016,000000,41.6363,42.3049,41.3339,42.1702,995434.90985277,0
+REG.US,D,20141017,000000,42.4677,42.5394,41.6363,41.8233,591916.41898289,0
+REG.US,D,20141020,000000,41.8572,42.6363,41.8572,42.6072,490878.13223466,0
+REG.US,D,20141021,000000,42.7236,43.023,42.4376,42.9939,381792.6122386,0
+REG.US,D,20141022,000000,43.054,43.4697,42.986,43.1335,481322.17174799,0
+REG.US,D,20141023,000000,43.461,43.645,43.0762,43.5578,657847.38653498,0
+REG.US,D,20141024,000000,43.5724,43.8146,43.3563,43.5724,637541.48648141,0
+REG.US,D,20141027,000000,43.5578,43.9871,43.4453,43.8709,554944.34594231,0
+REG.US,D,20141028,000000,43.8146,44.0705,43.6102,44.0531,432046.02560997,0
+REG.US,D,20141029,000000,43.9939,44.2759,43.5278,43.9116,774440.42408401,0
+REG.US,D,20141030,000000,43.711,44.3137,43.5404,44.2632,557523.21692031,0
+REG.US,D,20141031,000000,44.5589,45.084,44.1374,45.025,873141.31876936,0
+REG.US,D,20141103,000000,45.1596,45.6801,44.9523,45.523,1006150.7947009,0
+REG.US,D,20141104,000000,44.8408,46.5919,43.9512,46.4203,975716.19570815,0
+REG.US,D,20141105,000000,46.5608,46.713,46.0133,46.214,618079.73066953,0
+REG.US,D,20141106,000000,46.2643,46.5687,45.8205,45.9165,703374.4177218,0
+REG.US,D,20141107,000000,45.96,45.96,45.4281,45.649,664692.38501317,0
+REG.US,D,20141110,000000,45.6121,46.0724,45.5308,46.0628,720637.06426834,0
+REG.US,D,20141111,000000,46.2866,46.2866,45.7595,46.027,478964.1404616,0
+REG.US,D,20141112,000000,46.027,46.0473,45.4348,45.4794,617498.73652763,0
+REG.US,D,20141113,000000,45.618,45.9388,45.3718,45.5744,520377.77440223,0
+REG.US,D,20141114,000000,45.5744,45.7392,44.8621,45.0559,617425.46728416,0
+REG.US,D,20141117,000000,45.1955,45.5114,44.9872,45.181,1177852.6229528,0
+REG.US,D,20141118,000000,45.2226,45.4155,45.0559,45.1247,829932.07238307,0
+REG.US,D,20141119,000000,45.1451,45.3747,44.8913,44.9872,729907.17150934,0
+REG.US,D,20141120,000000,44.898,45.0415,44.6897,44.8602,522027.88032212,0
+REG.US,D,20141121,000000,45.0996,45.1955,44.9668,45.1548,608124.40120788,0
+REG.US,D,20141124,000000,45.1606,45.6024,45.1606,45.3273,964761.92782846,0
+REG.US,D,20141125,000000,45.4813,45.6888,45.2799,45.3903,1454434.72941,0
+REG.US,D,20141126,000000,45.4609,45.9155,45.3418,45.8544,832675.02518798,0
+REG.US,D,20141128,000000,45.9591,46.712,45.8708,45.9591,403695.9881921,0
+REG.US,D,20141201,000000,45.8621,46.4465,45.7585,45.9078,609361.72265751,0
+REG.US,D,20141202,000000,45.9591,46.3642,45.587,46.2594,521343.69006266,0
+REG.US,D,20141203,000000,46.2663,46.5057,46.1112,46.4533,576062.39944114,0
+REG.US,D,20141204,000000,46.9911,47.0038,46.4823,46.7624,832798.86052907,0
+REG.US,D,20141205,000000,46.5657,46.8516,46.2081,46.8342,894271.75580229,0
+REG.US,D,20141208,000000,46.869,47.4233,46.869,46.9804,1318383.0319325,0
+REG.US,D,20141209,000000,46.7895,47.4397,46.7692,47.1878,1073046.6459522,0
+REG.US,D,20141210,000000,47.148,47.3274,46.8922,47.1336,420818.28801874,0
+REG.US,D,20141211,000000,47.276,47.5822,47.148,47.2382,731025.81742377,0
+REG.US,D,20141212,000000,47.2013,47.4843,46.7004,46.7286,737546.78009279,0
+REG.US,D,20141215,000000,47.0367,47.148,45.9591,46.0076,1345689.7566018,0
+REG.US,D,20141216,000000,45.9155,46.3942,45.6306,46.0193,1879829.7652428,0
+REG.US,D,20141217,000000,46.1219,47.3749,45.8708,47.3662,1205137.6764373,0
+REG.US,D,20141218,000000,47.5968,48.1647,47.402,48.1647,1105596.765355,0
+REG.US,D,20141219,000000,48.0803,48.2906,47.5318,47.8225,1990116.4880472,0
+REG.US,D,20141222,000000,47.8389,48.5552,47.8389,48.5231,920221.45152556,0
+REG.US,D,20141223,000000,48.5774,48.592,47.903,48.0977,674634.29897952,0
+REG.US,D,20141224,000000,48.1647,48.3527,47.9776,48.0696,567756.14393821,0
+REG.US,D,20141226,000000,48.2411,48.434,47.9854,48.1714,430482.60442884,0
+REG.US,D,20141229,000000,48.2179,48.6733,48.151,48.4641,911697.45221457,0
+REG.US,D,20141230,000000,48.3749,48.9292,48.2645,48.5619,491748.07550575,0
+REG.US,D,20141231,000000,48.779,49.1317,47.6713,47.68,650399.72273021,0
+REG.US,D,20150102,000000,47.9708,48.4718,47.7178,48.4505,452238.40993421,0
+REG.US,D,20150105,000000,48.3236,49.1975,48.088,48.995,1019582.8013633,0
+REG.US,D,20150106,000000,49.1821,49.6675,48.9437,49.3458,1032045.7964819,0
+REG.US,D,20150107,000000,49.9515,50.8488,49.0697,50.6269,1218941.1891231,0
+REG.US,D,20150108,000000,50.7063,50.9476,50.2741,50.4437,969523.39669298,0
+REG.US,D,20150109,000000,50.438,50.7219,49.9447,50.3391,741936.74293408,0
+REG.US,D,20150112,000000,50.3711,51.1192,50.3711,51.095,713956.14761708,0
+REG.US,D,20150113,000000,51.2529,51.7306,50.467,50.8188,1310251.1778683,0
+REG.US,D,20150114,000000,50.6269,51.8663,50.3856,51.6812,1135879.666055,0
+REG.US,D,20150115,000000,50.4603,51.2064,50.4146,50.8789,2541242.5776396,0
+REG.US,D,20150116,000000,50.8488,51.8973,50.7219,51.7704,1196374.2621336,0
+REG.US,D,20150120,000000,51.9545,52.127,50.7006,50.9476,1218933.9653949,0
+REG.US,D,20150121,000000,50.7063,51.0435,50.5339,50.811,1239653.6818798,0
+REG.US,D,20150122,000000,51.1424,51.9632,50.8653,51.9321,1249734.910605,0
+REG.US,D,20150123,000000,52.0359,52.1696,51.2529,51.3275,836780.16674479,0
+REG.US,D,20150126,000000,51.2462,52.2937,51.1269,52.1968,1212709.1755832,0
+REG.US,D,20150127,000000,51.9478,52.2683,51.7471,52.2335,780000.6308985,0
+REG.US,D,20150128,000000,52.4108,52.9245,52.0833,52.1114,734632.52173272,0
+REG.US,D,20150129,000000,52.2413,52.3208,51.7384,52.2413,773822.27933979,0
+REG.US,D,20150130,000000,52.1007,52.2084,51.1918,51.2529,925217.17557696,0
+REG.US,D,20150202,000000,51.4477,51.4477,49.8187,51.1977,1306706.3912299,0
+REG.US,D,20150203,000000,51.2955,52.0097,50.843,51.9787,865390.25837894,0
+REG.US,D,20150204,000000,51.7936,52.0833,51.3692,51.561,912283.60616235,0
+REG.US,D,20150205,000000,51.6095,51.9952,51.4554,51.8072,1646894.4567104,0
+REG.US,D,20150206,000000,51.7548,51.8072,50.0861,50.3653,963845.54630447,0
+REG.US,D,20150209,000000,50.3653,50.6308,49.8924,49.9166,1031244.9946095,0
+REG.US,D,20150210,000000,50.0861,50.2073,49.3245,49.9302,1084572.6203232,0
+REG.US,D,20150211,000000,49.8769,50.251,49.3245,49.8265,973301.40655709,0
+REG.US,D,20150212,000000,50.1172,50.4021,49.3768,50.2587,1116199.1344739,0
+REG.US,D,20150213,000000,50.1686,50.184,49.2141,49.9166,809783.0304282,0
+REG.US,D,20150217,000000,49.8478,50.3711,49.4825,49.6588,829842.29176079,0
+REG.US,D,20150218,000000,49.7499,50.3119,49.279,50.2897,804096.92435029,0
+REG.US,D,20150219,000000,50.2781,50.2781,49.0212,49.2256,730153.81023033,0
+REG.US,D,20150220,000000,48.9902,49.8642,48.9902,49.7741,688649.36370624,0
+REG.US,D,20150223,000000,49.8846,50.3362,49.7277,50.3275,663348.77156245,0
+REG.US,D,20150224,000000,50.0746,50.1133,49.063,49.3643,1042643.0057947,0
+REG.US,D,20150225,000000,49.2528,49.9603,49.2306,49.3972,467734.33894801,0
+REG.US,D,20150226,000000,49.4796,49.4796,48.5134,48.7548,413827.78301477,0
+REG.US,D,20150227,000000,48.8003,49.5241,48.6578,49.4195,909312.58993761,0
+REG.US,D,20150302,000000,49.3584,50.3071,49.2906,49.8642,667336.26954522,0
+REG.US,D,20150303,000000,49.6762,49.8013,49.2256,49.6762,443161.27943306,0
+REG.US,D,20150304,000000,49.6221,49.7935,48.998,49.1521,369725.89021154,0
+REG.US,D,20150305,000000,49.4195,49.8846,49.3294,49.342,508506.09303737,0
+REG.US,D,20150306,000000,48.7432,48.7432,47.7266,47.868,735328.06356512,0
+REG.US,D,20150309,000000,48.2595,48.5755,48.0503,48.1181,775172.08455756,0
+REG.US,D,20150310,000000,48.026,48.4311,47.8593,48.1093,795494.49598993,0
+REG.US,D,20150311,000000,48.2451,48.5134,47.9524,48.402,602398.04864412,0
+REG.US,D,20150312,000000,48.5677,49.0891,48.3342,49.0426,723119.96285698,0
+REG.US,D,20150313,000000,48.9902,49.2751,48.5677,49.1918,560428.1876298,0
+REG.US,D,20150316,000000,49.342,50.0958,49.244,49.969,626432.42442537,0
+REG.US,D,20150317,000000,49.9456,50.2238,49.5706,50.0513,827099.33895587,0
+REG.US,D,20150318,000000,50.0746,51.3062,49.6579,51.2567,1115551.0628555,0
+REG.US,D,20150319,000000,50.9157,51.2917,50.6686,50.999,811562.13149505,0
+REG.US,D,20150320,000000,51.187,52.6589,51.0823,52.6319,2090325.0780103,0
+REG.US,D,20150323,000000,52.6319,52.8275,52.1812,52.4148,1174775.3147269,0
+REG.US,D,20150324,000000,52.1677,52.4081,51.6705,51.6705,1014751.1591388,0
+REG.US,D,20150325,000000,51.6395,51.8895,50.5708,50.7752,1024311.2474702,0
+REG.US,D,20150326,000000,50.5484,50.8662,50.1269,50.3536,691906.23317664,0
+REG.US,D,20150327,000000,50.4496,50.8575,50.2538,50.7955,697747.13343091,0
+REG.US,D,20150330,000000,51.0398,51.7296,50.7518,51.6861,571716.81093042,0
+REG.US,D,20150331,000000,51.5737,51.8983,51.1589,51.2345,814539.33948684,0
+REG.US,D,20150401,000000,51.3323,51.4447,50.5561,50.9845,539978.84497282,0
+REG.US,D,20150402,000000,50.9632,51.7142,50.8799,51.5106,555914.38944745,0
+REG.US,D,20150406,000000,51.7617,52.2975,51.4903,52.095,820722.85085142,0
+REG.US,D,20150407,000000,51.9962,52.0708,50.9564,50.9564,639764.33085379,0
+REG.US,D,20150408,000000,51.0679,51.378,50.873,50.999,905984.51514609,0
+REG.US,D,20150409,000000,50.9632,50.9632,49.6976,49.8187,605219.43049839,0
+REG.US,D,20150410,000000,50.1201,50.5708,49.7586,49.9603,559634.60948573,0
+REG.US,D,20150413,000000,49.8274,50.1269,49.6762,49.6762,356971.88204149,0
+REG.US,D,20150414,000000,49.8846,50.2296,49.7499,49.8488,338650.44332873,0
+REG.US,D,20150415,000000,49.8779,50.1346,49.4709,49.4796,733156.81725151,0
+REG.US,D,20150416,000000,49.244,49.9244,49.1104,49.6511,526975.10219826,0
+REG.US,D,20150417,000000,49.3584,49.7277,48.8488,49.1782,558307.50741382,0
+REG.US,D,20150420,000000,49.2829,49.496,48.9902,49.0483,443614.31038918,0
+REG.US,D,20150421,000000,49.2984,49.72,49.0958,49.4331,511588.56106909,0
+REG.US,D,20150422,000000,49.3905,49.6899,49.2596,49.4282,351121.69413665,0
+REG.US,D,20150423,000000,49.3226,49.6579,49.1608,49.5619,382208.49259238,0
+REG.US,D,20150424,000000,49.6666,50.1415,49.4195,49.6976,559825.52230322,0
+REG.US,D,20150427,000000,49.8488,50.3071,49.5532,49.9913,809834.62848699,0
+REG.US,D,20150428,000000,49.8779,50.0804,49.3818,49.6762,546221.17812443,0
+REG.US,D,20150429,000000,49.0551,49.593,48.1317,48.4398,1022189.5352931,0
+REG.US,D,20150430,000000,48.1908,48.1985,46.9988,47.2731,1005589.4078213,0
+REG.US,D,20150501,000000,47.3099,47.9437,47.2595,47.5822,792838.22792377,0
+REG.US,D,20150504,000000,47.7769,48.1694,47.5522,48.06,936396.41099294,0
+REG.US,D,20150505,000000,47.7896,47.8894,46.7207,46.836,717004.56092999,0
+REG.US,D,20150506,000000,46.8816,47.152,46.5347,46.9988,663342.57979539,0
+REG.US,D,20150507,000000,47.6713,47.966,46.7701,47.9117,1143325.2659374,0
+REG.US,D,20150508,000000,47.497,49.3584,47.497,48.9165,1115017.5389278,0
+REG.US,D,20150511,000000,48.6133,49.0125,47.8593,48.2217,1312896.0943616,0
+REG.US,D,20150512,000000,47.8807,48.6133,47.3913,48.5134,998636.05341968,0
+REG.US,D,20150513,000000,48.7548,49.1045,48.0182,48.1317,1358180.6146721,0
+REG.US,D,20150514,000000,48.3042,49.2906,48.0648,49.2674,656714.29316409,0
+REG.US,D,20150515,000000,49.4331,49.9088,49.3071,49.6142,478975.49203454,0
+REG.US,D,20150518,000000,49.4999,49.7635,49.028,49.6027,665494.21884666,0
+REG.US,D,20150519,000000,49.3661,49.6812,49.2916,49.3594,441353.28345331,0
+REG.US,D,20150520,000000,49.3924,49.6628,49.1414,49.1617,527830.59801288,0
+REG.US,D,20150521,000000,49.309,49.6191,48.6558,48.9738,513068.39339499,0
+REG.US,D,20150522,000000,48.8652,49.4311,48.7538,49.153,314798.72467556,0
+REG.US,D,20150526,000000,48.6618,48.9893,48.4253,48.5793,543023.13044104,0
+REG.US,D,20150527,000000,48.6327,49.153,48.4592,49.0717,692615.19050433,0
+REG.US,D,20150528,000000,48.9485,49.277,48.5086,48.5793,856971.51910786,0
+REG.US,D,20150529,000000,48.6481,48.7829,47.7469,47.8962,1519161.3982701,0
+REG.US,D,20150601,000000,47.935,48.7538,47.7237,48.7392,739318.65743141,0
+REG.US,D,20150602,000000,48.5047,48.5047,47.8874,48.1694,547567.88745866,0
+REG.US,D,20150603,000000,48.1317,48.434,47.3662,47.4107,578316.2026488,0
+REG.US,D,20150604,000000,47.3351,47.6685,47.1045,47.212,693139.42678156,0
+REG.US,D,20150605,000000,46.6549,47.1995,46.3642,46.8516,770914.21274676,0
+REG.US,D,20150608,000000,46.9727,46.9727,46.5841,46.7614,619583.29810247,0
+REG.US,D,20150609,000000,46.7111,46.8816,46.2798,46.3137,681085.08828861,0
+REG.US,D,20150610,000000,46.3787,47.1045,46.1916,46.7179,529491.02354453,0
+REG.US,D,20150611,000000,47.0986,47.2528,46.7266,46.9931,857163.46388653,0
+REG.US,D,20150612,000000,46.8603,47.0396,46.619,46.7517,665721.2503053,0
+REG.US,D,20150615,000000,46.6985,46.7827,46.3555,46.4717,908281.66072311,0
+REG.US,D,20150616,000000,46.5764,46.7614,46.3284,46.6006,1575191.7303028,0
+REG.US,D,20150617,000000,46.6141,46.9494,46.3196,46.8516,1354115.7196012,0
+REG.US,D,20150618,000000,47.024,48.0172,47.0143,47.7964,1208709.2940664,0
+REG.US,D,20150619,000000,47.7469,47.7469,47.2053,47.2178,1015192.8385221,0
+REG.US,D,20150622,000000,47.2615,47.5909,46.6917,46.7363,879145.26888938,0
+REG.US,D,20150623,000000,46.6753,46.7886,46.2576,46.4475,444939.34853873,0
+REG.US,D,20150624,000000,46.5007,46.7614,45.9019,45.9097,735189.78076757,0
+REG.US,D,20150625,000000,45.8942,45.9523,45.3912,45.4388,1493454.2134231,0
+REG.US,D,20150626,000000,45.4251,45.84,45.1587,45.7119,1010176.4752471,0
+REG.US,D,20150629,000000,45.7119,46.0367,44.8021,44.8312,729919.55504346,0
+REG.US,D,20150630,000000,45.1868,45.2799,44.6112,44.741,1417340.8849506,0
+REG.US,D,20150701,000000,44.8099,45.7032,44.5521,45.6878,1049859.5102962,0
+REG.US,D,20150702,000000,46.1015,46.5085,45.681,45.9019,759974.39232353,0
+REG.US,D,20150706,000000,45.7566,46.3952,45.7119,46.3137,1132386.4774754,0
+REG.US,D,20150707,000000,46.5687,47.6607,46.2963,47.4843,1384302.6479117,0
+REG.US,D,20150708,000000,47.2178,47.5619,47.0638,47.3351,883360.83029197,0
+REG.US,D,20150709,000000,47.5706,47.7324,46.8021,46.9669,673758.16394139,0
+REG.US,D,20150710,000000,47.1365,47.6897,47.0986,47.3264,751933.35084274,0
+REG.US,D,20150713,000000,47.6974,48.0085,46.8922,47.2682,734929.72655131,0
+REG.US,D,20150714,000000,47.3428,47.5783,47.0638,47.3515,565092.65214381,0
+REG.US,D,20150715,000000,47.2178,47.5405,46.9494,47.4107,534015.14133866,0
+REG.US,D,20150716,000000,47.5619,48.1093,47.4737,47.7673,640281.3434028,0
+REG.US,D,20150717,000000,47.715,47.8583,47.3041,47.402,786999.39159186,0
+REG.US,D,20150720,000000,47.2276,47.7054,47.1306,47.5619,365024.2750952,0
+REG.US,D,20150721,000000,47.6065,47.8032,47.3264,47.402,531654.01416872,0
+REG.US,D,20150722,000000,47.3883,47.7876,47.2373,47.6529,532970.79662889,0
+REG.US,D,20150723,000000,47.5996,47.5996,46.684,47.0143,645551.56912692,0
+REG.US,D,20150724,000000,47.0056,47.3428,46.8089,47.0861,900240.61924233,0
+REG.US,D,20150727,000000,46.9979,47.6258,46.9979,47.1627,457965.79445916,0
+REG.US,D,20150728,000000,47.1627,47.5271,46.8021,47.3594,556700.74386331,0
+REG.US,D,20150729,000000,47.2838,48.1181,47.024,48.06,641861.27596274,0
+REG.US,D,20150730,000000,47.9272,48.2392,47.6772,48.0503,883101.80803688,0
+REG.US,D,20150731,000000,48.434,48.9234,48.2314,48.5241,720693.822133,0
+REG.US,D,20150803,000000,48.5086,48.9058,48.4728,48.8652,504471.12484053,0
+REG.US,D,20150804,000000,48.7392,49.1442,48.4184,48.4979,650559.67671242,0
+REG.US,D,20150805,000000,48.5793,48.7101,47.838,48.0339,908016.44670096,0
+REG.US,D,20150806,000000,48.4107,48.5163,47.3351,47.9785,1210512.1302403,0
+REG.US,D,20150807,000000,47.8536,48.3448,47.3119,48.1694,546810.42795573,0
+REG.US,D,20150810,000000,48.3661,48.3846,47.4999,47.5706,1077806.0508943,0
+REG.US,D,20150811,000000,47.4581,48.405,47.4194,48.0745,726527.49865904,0
+REG.US,D,20150812,000000,47.9427,48.2751,47.6162,48.2557,648581.40713868,0
+REG.US,D,20150813,000000,47.8874,48.5716,47.6772,48.3846,457965.79445916,0
+REG.US,D,20150814,000000,48.3749,48.7004,47.9427,48.6394,657679.17686335,0
+REG.US,D,20150817,000000,48.7275,49.0038,48.2673,48.9215,858759.90782528,0
+REG.US,D,20150818,000000,48.871,49.0416,48.6889,48.9544,650741.30187935,0
+REG.US,D,20150819,000000,48.6889,48.934,48.4281,48.6278,625755.45789414,0
+REG.US,D,20150820,000000,48.5677,48.7566,48.0832,48.2993,840443.6289184,0
+REG.US,D,20150821,000000,48.0493,48.2557,47.3672,47.3672,894476.08411506,0
+REG.US,D,20150824,000000,44.898,46.0938,42.6421,44.6925,1657195.4931658,0
+REG.US,D,20150825,000000,45.8777,46.0938,43.5772,43.6363,1588912.6860945,0
+REG.US,D,20150826,000000,44.4842,45.3622,43.7352,45.3292,1347401.7801922,0
+REG.US,D,20150827,000000,45.6858,46.7324,45.2943,46.4562,1544696.2456007,0
+REG.US,D,20150828,000000,46.5338,46.8148,46.0938,46.5338,1308938.5232529,0
+REG.US,D,20150831,000000,46.4726,46.5725,45.2856,45.3369,1957985.3448818,0
+REG.US,D,20150901,000000,44.7148,45.2372,44.2255,44.6238,1092155.471042,0
+REG.US,D,20150902,000000,45.1053,45.2712,44.7148,45.2488,1166338.0001547,0
+REG.US,D,20150903,000000,45.3496,45.8002,45.2943,45.5617,1182428.3388057,0
+REG.US,D,20150904,000000,45.1732,45.18,44.1576,44.4154,539798.25176708,0
+REG.US,D,20150908,000000,45.0269,45.1655,44.5559,45.0599,578132.51355953,0
+REG.US,D,20150909,000000,45.3787,45.4194,44.2158,44.3873,758152.98084849,0
+REG.US,D,20150910,000000,44.1083,45.1287,44.1083,44.5162,588074.42752588,0
+REG.US,D,20150911,000000,44.3225,45.4019,44.3225,45.4019,489171.26845011,0
+REG.US,D,20150914,000000,45.588,45.588,45.2372,45.3563,469807.54894992,0
+REG.US,D,20150915,000000,45.4338,46.028,45.2042,45.9503,411323.21324144,0
+REG.US,D,20150916,000000,45.9436,46.6316,45.9078,46.5647,435266.77643922,0
+REG.US,D,20150917,000000,46.4883,47.6723,46.1839,46.899,534619.87058759,0
+REG.US,D,20150918,000000,46.3418,47.6937,46.3361,47.2373,1385215.9335522,0
+REG.US,D,20150921,000000,47.4214,48.0832,47.2537,47.7198,623399.49053009,0
+REG.US,D,20150922,000000,47.3119,47.6307,46.9146,47.0309,481450.13493379,0
+REG.US,D,20150923,000000,47.1229,47.6869,46.9921,47.4524,422183.57265413,0
+REG.US,D,20150924,000000,47.3535,47.6433,46.4068,46.7324,598778.96080106,0
+REG.US,D,20150925,000000,46.9146,47.3903,46.5889,46.7934,737873.91178548,0
+REG.US,D,20150928,000000,46.9069,46.9069,45.9436,46.3981,651602.98946103,0
+REG.US,D,20150929,000000,46.4203,47.3119,46.3214,47.2285,765089.8238713,0
+REG.US,D,20150930,000000,47.5735,47.8439,47.2063,47.5027,801721.3497239,0
+REG.US,D,20151001,000000,47.6433,47.9495,47.3196,47.6869,694308.63879359,0
+REG.US,D,20151002,000000,47.6723,47.9417,47.1714,47.9417,539407.1384815,0
+REG.US,D,20151005,000000,48.2479,48.6889,48.0745,48.6733,624551.15920214,0
+REG.US,D,20151006,000000,48.5987,48.8042,48.2392,48.4194,561514.84274779,0
+REG.US,D,20151007,000000,48.4844,49.4369,48.3236,49.4002,690385.12240371,0
+REG.US,D,20151008,000000,49.4767,49.9215,49.2035,49.777,489559.28585217,0
+REG.US,D,20151009,000000,49.7897,49.8527,49.3537,49.6772,405568.99772592,0
+REG.US,D,20151012,000000,49.777,50.3653,49.7683,50.1055,391922.34313893,0
+REG.US,D,20151013,000000,49.9215,50.311,49.4863,49.6221,473601.03823166,0
+REG.US,D,20151014,000000,49.7683,49.9583,49.2857,49.4156,423753.18560233,0
+REG.US,D,20151015,000000,49.5019,50.0435,49.2625,50.0435,313206.40858152,0
+REG.US,D,20151016,000000,50.0435,50.4031,50.0281,50.1715,641061.5060516,0
+REG.US,D,20151019,000000,50.1055,51.0592,50.1055,51.0592,212395.15329194,0
+REG.US,D,20151020,000000,50.9205,51.1511,50.7926,50.9292,239032.13515822,0
+REG.US,D,20151021,000000,51.1299,51.2208,50.6938,50.7762,260742.53437187,0
+REG.US,D,20151022,000000,51.095,51.7152,51.095,51.5931,385945.22400947,0
+REG.US,D,20151023,000000,51.5804,51.8789,50.8914,51.2751,317388.94722649,0
+REG.US,D,20151026,000000,51.3683,51.4166,50.9525,51.3032,303392.45780094,0
+REG.US,D,20151027,000000,51.3092,51.8159,51.2858,51.7936,664086.62380304,0
+REG.US,D,20151028,000000,51.8701,52.1996,50.9894,52.1715,553142.54172961,0
+REG.US,D,20151029,000000,51.6802,52.3974,50.9825,52.3276,558114.53067397,0
+REG.US,D,20151030,000000,52.3808,52.4108,51.8003,51.9448,486551.11902509,0
+REG.US,D,20151102,000000,51.8382,53.001,51.7152,52.9632,463440.34849606,0
+REG.US,D,20151103,000000,52.6802,52.6939,52.0427,52.2064,882308.22989279,0
+REG.US,D,20151104,000000,52.25,52.4429,51.7152,51.8294,488405.55325777,0
+REG.US,D,20151105,000000,51.8382,52.3886,51.4952,52.2064,561257.88441504,0
+REG.US,D,20151106,000000,51.4806,51.4952,49.8605,50.4467,744677.63181665,0
+REG.US,D,20151109,000000,50.0871,50.1812,49.1782,49.5775,441103.54884879,0
+REG.US,D,20151110,000000,49.6308,50.2713,49.6308,50.1715,612407.0400869,0
+REG.US,D,20151111,000000,50.1812,50.8295,49.9796,50.7015,520565.5913362,0
+REG.US,D,20151112,000000,50.562,50.9379,50.1133,50.2248,313337.46765082,0
+REG.US,D,20151113,000000,50.5775,50.5775,49.4369,49.6996,761813.34713856,0
+REG.US,D,20151116,000000,49.719,50.4253,49.5038,50.3885,552392.3059549,0
+REG.US,D,20151117,000000,50.1715,51.2868,50.1192,50.8575,555902.00591334,0
+REG.US,D,20151118,000000,51.0194,51.5116,50.5726,51.4884,422931.7445065,0
+REG.US,D,20151119,000000,51.6521,52.1124,51.4506,51.8895,541097.49088725,0
+REG.US,D,20151120,000000,52.0417,52.5116,51.9196,52.0282,675105.9052368,0
+REG.US,D,20151123,000000,52.091,52.1986,51.6822,51.843,349045.38825121,0
+REG.US,D,20151124,000000,51.4594,51.7809,50.9438,51.6114,492709.86332146,0
+REG.US,D,20151125,000000,51.8063,52.0349,51.659,51.8663,643682.6874378,0
+REG.US,D,20151127,000000,51.9196,52.5678,51.9196,52.4536,217632.35625843,0
+REG.US,D,20151130,000000,52.6444,52.7975,51.6647,51.8895,982987.39415189,0
+REG.US,D,20151201,000000,52.1512,52.5029,52.1512,52.4603,731449.95346696,0
+REG.US,D,20151202,000000,52.2666,52.345,51.0368,51.1511,594311.60087161,0
+REG.US,D,20151203,000000,51.0726,51.3275,49.964,50.0261,1117901.8704137,0
+REG.US,D,20151204,000000,50.3236,51.0281,50.2248,50.5805,921689.93227853,0
+REG.US,D,20151207,000000,50.5252,50.8662,50.2975,50.5638,532394.96229286,0
+REG.US,D,20151208,000000,50.4728,50.7054,50.2403,50.4477,549930.04658976,0
+REG.US,D,20151209,000000,50.188,50.8662,49.9118,50.5058,598233.05333914,0
+REG.US,D,20151210,000000,50.5959,50.8809,50.0639,50.0639,563692.28082844,0
+REG.US,D,20151211,000000,49.6405,50.3236,49.5377,50.2316,665495.25080784,0
+REG.US,D,20151214,000000,50.1123,50.6269,49.9185,50.5805,718849.70751209,0
+REG.US,D,20151215,000000,50.811,51.5669,50.811,51.2287,1108035.2896132,0
+REG.US,D,20151216,000000,51.4594,52.4449,51.342,52.2994,482404.69902127,0
+REG.US,D,20151217,000000,52.4913,52.4913,51.9816,52.1589,530317.62444625,0
+REG.US,D,20151218,000000,51.8895,52.0494,51.4506,51.6357,1215291.1424447,0
+REG.US,D,20151221,000000,52.1288,52.2219,51.5892,51.906,464353.63413653,0
+REG.US,D,20151222,000000,52.0814,52.4816,51.9816,52.091,630395.15533993,0
+REG.US,D,20151223,000000,52.3198,52.4118,51.9749,52.3053,783918.9874825,0
+REG.US,D,20151224,000000,52.25,52.6279,51.9749,52.5116,216873.86479432,0
+REG.US,D,20151228,000000,52.3527,52.7898,52.1435,52.7781,464650.83895513,0
+REG.US,D,20151229,000000,53.0137,53.4827,52.719,53.1823,638038.89176808,0
+REG.US,D,20151230,000000,53.1445,53.3081,52.9913,53.0504,316211.47952506,0
+REG.US,D,20151231,000000,52.9612,53.1445,52.4449,52.4603,702243.38827328,0
+REG.US,D,20160104,000000,52.7277,53.0688,51.5252,52.0146,718601.00486875,0
+REG.US,D,20160105,000000,52.1589,53.2753,52.1288,53.0281,587826.75684373,0
+REG.US,D,20160106,000000,52.7453,53.3741,52.7453,53.3382,743049.19708143,0
+REG.US,D,20160107,000000,52.6618,53.036,52.5854,52.8441,1165952.046675,0
+REG.US,D,20160108,000000,52.9913,53.3305,52.3053,52.3896,931123.0893853,0
+REG.US,D,20160111,000000,52.3198,53.0281,52.281,52.6977,1148919.5274707,0
+REG.US,D,20160112,000000,53.2162,53.407,52.1667,52.437,1039182.8399727,0
+REG.US,D,20160113,000000,52.4118,53.0921,51.7976,51.9284,1335977.9699777,0
+REG.US,D,20160114,000000,52.1124,52.5204,51.5669,51.7665,658305.57729697,0
+REG.US,D,20160115,000000,51.0029,52.2994,50.8662,52.1357,995882.781003,0
+REG.US,D,20160119,000000,52.6357,53.723,52.4603,53.4381,1215682.2557303,0
+REG.US,D,20160120,000000,52.9264,53.7851,51.9942,52.8692,2523087.2846762,0
+REG.US,D,20160121,000000,53.1755,53.6242,52.2219,52.6832,1300408.3321749,0
+REG.US,D,20160122,000000,53.191,54.2918,52.8945,53.8528,1117344.6113789,0
+REG.US,D,20160125,000000,53.8296,54.4361,53.2753,53.565,1136823.9105307,0
+REG.US,D,20160126,000000,53.7472,54.9768,53.7472,54.9721,904650.18934594,0
+REG.US,D,20160127,000000,54.6833,54.8761,53.8296,54.1367,846335.09527027,0
+REG.US,D,20160128,000000,54.3442,54.7676,53.9149,54.3354,1314371.7988427,0
+REG.US,D,20160129,000000,54.7618,55.7783,54.4884,55.7463,1111468.6244446,0
+REG.US,D,20160201,000000,55.3645,56.7977,55.0224,56.3888,964431.70025225,0
+REG.US,D,20160202,000000,56.3548,56.3548,55.4575,55.7415,1278802.1610399,0
+REG.US,D,20160203,000000,56.0932,56.6786,55.8781,56.257,1407422.7060914,0
+REG.US,D,20160204,000000,55.9847,56.3471,55.6241,55.6397,1172619.547831,0
+REG.US,D,20160205,000000,55.4488,55.8006,54.8597,54.8838,1292992.6591665,0
+REG.US,D,20160208,000000,54.7094,54.7094,52.8363,54.2849,1922788.2450633,0
+REG.US,D,20160209,000000,53.7064,55.0012,53.6794,54.7152,1802554.4484866,0
+REG.US,D,20160210,000000,54.9148,55.4652,54.4536,54.5757,1310957.0393125,0
+REG.US,D,20160211,000000,55.1882,55.5322,53.5388,53.7762,1536493.1862153,0
+REG.US,D,20160212,000000,54.41,54.7482,53.1367,53.723,1727103.6390889,0
+REG.US,D,20160216,000000,54.0999,54.5592,53.6386,54.4236,1808918.5530569,0
+REG.US,D,20160217,000000,54.4846,55.5254,54.4236,54.4934,1397245.5049769,0
+REG.US,D,20160218,000000,54.6774,54.8179,54.066,54.4613,1391050.6420393,0
+REG.US,D,20160219,000000,54.284,54.88,54.1522,54.5689,1135832.195841,0
+REG.US,D,20160222,000000,55.0118,55.3703,54.5602,54.6697,669199.99142848,0
+REG.US,D,20160223,000000,54.6038,55.1444,54.3847,54.5011,743461.9815517,0
+REG.US,D,20160224,000000,54.2347,54.85,54.066,54.5766,774594.18629918,0
+REG.US,D,20160225,000000,54.8732,55.5854,54.8732,55.4789,439149.01438208,0
+REG.US,D,20160226,000000,55.4391,55.5913,54.7162,54.7162,954029.53160154,0
+REG.US,D,20160229,000000,54.8413,55.3635,54.5766,54.7414,1366774.7873431,0
+REG.US,D,20160301,000000,55.0049,56.2618,54.8112,56.254,1255883.3352895,0
+REG.US,D,20160302,000000,56.0544,57.0293,55.851,57.0225,1075365.462714,0
+REG.US,D,20160303,000000,56.8422,57.3452,56.7037,57.131,905655.31953105,0
+REG.US,D,20160304,000000,57.0128,57.6795,56.881,57.2774,1057863.4011747,0
+REG.US,D,20160307,000000,56.8422,57.1446,56.2841,56.5331,883518.72035185,0
+REG.US,D,20160308,000000,56.509,56.8636,56.0041,56.1436,724204.55405262,0
+REG.US,D,20160309,000000,56.3307,56.8549,55.9875,56.4489,1142697.8335426,0
+REG.US,D,20160310,000000,56.789,57.1989,55.9198,56.5331,392009.02787768,0
+REG.US,D,20160311,000000,57.2919,57.4857,57.0457,57.445,560070.09710185,0
+REG.US,D,20160314,000000,57.4314,57.8423,57.1989,57.6184,739944.02590387,0
+REG.US,D,20160315,000000,57.3452,58.1378,57.2841,57.9741,760293.26832681,0
+REG.US,D,20160316,000000,57.7182,58.8103,57.5699,58.5729,596246.52807598,0
+REG.US,D,20160317,000000,58.0583,59.8511,57.696,59.8124,1216397.4048251,0
+REG.US,D,20160318,000000,58.0913,58.3171,57.6572,57.7881,4747248.4395198,0
+REG.US,D,20160321,000000,57.5699,58.1864,57.2774,57.3607,977437.50694916,0
+REG.US,D,20160322,000000,57.4401,57.7415,56.9052,57.1146,1021482.6418877,0
+REG.US,D,20160323,000000,57.0293,57.2221,56.756,56.7628,980478.69653384,0
+REG.US,D,20160324,000000,56.4624,57.0128,56.3615,56.8636,1296289.7751227,0
+REG.US,D,20160328,000000,56.9914,57.8501,56.8636,57.696,905021.69536919,0
+REG.US,D,20160329,000000,57.881,58.5099,57.881,58.4644,1331642.7010787,0
+REG.US,D,20160330,000000,58.5574,58.7667,58.1767,58.2222,973944.31836953,0
+REG.US,D,20160331,000000,58.2541,58.4257,57.7415,58.0506,996396.69766849,0
+REG.US,D,20160401,000000,57.9344,58.5574,57.758,58.4257,983403.27450568,0
+REG.US,D,20160404,000000,58.4411,58.6882,58.0352,58.4779,561343.53719262,0
+REG.US,D,20160405,000000,58.1592,58.3229,57.3782,57.7648,823274.89083885,0
+REG.US,D,20160406,000000,57.6184,57.9237,57.4944,57.758,727471.74313477,0
+REG.US,D,20160407,000000,57.5458,57.8501,57.3782,57.5652,791212.8890721,0
+REG.US,D,20160408,000000,57.8713,58.1446,57.7648,57.9344,345475.83454457,0
+REG.US,D,20160411,000000,58.0583,58.1078,57.6262,57.6262,430158.56861968,0
+REG.US,D,20160412,000000,57.8345,58.5333,57.6262,58.2309,566816.02730718,0
+REG.US,D,20160413,000000,58.4257,58.4257,57.5699,57.9741,527018.44456764,0
+REG.US,D,20160414,000000,57.8423,57.9654,57.4711,57.5109,311429.37143702,0
+REG.US,D,20160415,000000,57.5186,58.3084,57.3607,58.0913,599118.47602786,0
+REG.US,D,20160418,000000,57.9741,58.4005,57.8345,58.2852,349734.73831655,0
+REG.US,D,20160419,000000,58.4779,58.4779,58.0245,58.2309,569517.70166507,0
+REG.US,D,20160420,000000,58.1592,58.1592,57.2541,57.3006,478916.67024752,0
+REG.US,D,20160421,000000,57.1921,57.5952,56.1135,56.2298,508736.22037955,0
+REG.US,D,20160422,000000,56.4856,57.0128,56.4033,56.8898,435024.26556295,0
+REG.US,D,20160425,000000,56.7104,57.4179,56.697,57.4179,388920.36807891,0
+REG.US,D,20160426,000000,57.5331,58.0302,57.41,57.6359,490554.09642549,0
+REG.US,D,20160427,000000,57.7261,58.101,57.3162,57.9915,473846.64499148,0
+REG.US,D,20160428,000000,57.6029,58.0661,57.4401,57.6407,373569.94559089,0
+REG.US,D,20160429,000000,57.2687,57.6484,56.6242,57.16,542480.31886264,0
+REG.US,D,20160502,000000,57.2308,58.3084,57.2076,58.2376,535698.27001616,0
+REG.US,D,20160503,000000,57.9993,58.3084,57.6572,58.2852,534637.41392758,0
+REG.US,D,20160504,000000,57.7881,60.1078,57.7881,59.9208,1067622.6580129,0
+REG.US,D,20160505,000000,59.5671,60.3705,59.479,60.262,837093.88294219,0
+REG.US,D,20160506,000000,60.2019,60.9538,60.1001,60.8599,884682.77255799,0
+REG.US,D,20160509,000000,60.8831,61.6293,60.8443,61.543,619683.39833652,0
+REG.US,D,20160510,000000,61.7658,61.9239,61.1224,61.3793,645260.55607539,0
+REG.US,D,20160511,000000,61.3095,61.4995,59.8598,60.4713,555295.21274206,0
+REG.US,D,20160512,000000,60.6099,61.2242,60.072,61.0294,476402.8128236,0
+REG.US,D,20160513,000000,60.7524,60.7901,59.8822,60.2552,472927.16758396,0
+REG.US,D,20160516,000000,60.4199,61.293,60.3395,61.0993,762608.989205,0
+REG.US,D,20160517,000000,60.9578,60.9578,59.3327,59.7648,574881.83585619,0
+REG.US,D,20160518,000000,59.6476,59.7474,58.3734,58.8511,913155.61335578,0
+REG.US,D,20160519,000000,58.3026,58.9557,57.7803,58.8346,700869.84794847,0
+REG.US,D,20160520,000000,59.0536,59.5827,58.7019,59.4673,1007831.859456,0
+REG.US,D,20160523,000000,59.5827,59.9034,59.0139,59.2881,797981.52242329,0
+REG.US,D,20160524,000000,59.6137,60.5905,59.5701,60.0177,1107397.5376066,0
+REG.US,D,20160525,000000,59.9432,60.2948,59.2881,59.5827,779289.60964846,0
+REG.US,D,20160526,000000,59.4829,60.2387,59.4189,60.012,429174.07765809,0
+REG.US,D,20160527,000000,60.1128,60.5982,59.8259,60.262,647680.50503232,0
+REG.US,D,20160531,000000,60.3036,60.5042,59.5895,59.794,3550732.798705,0
+REG.US,D,20160601,000000,59.2473,60.0991,59.2473,60.0904,706552.85814286,0
+REG.US,D,20160602,000000,60.0991,60.4907,59.8181,60.4664,622908.27701047,0
+REG.US,D,20160603,000000,60.8957,61.5285,60.5759,61.0595,743211.21498603,0
+REG.US,D,20160606,000000,61.1447,61.3085,60.2232,60.5759,567669.45919945,0
+REG.US,D,20160607,000000,60.5197,60.9324,60.4122,60.6544,581712.3868779,0
+REG.US,D,20160608,000000,60.6128,61.5091,60.4732,61.4199,522643.96114399,0
+REG.US,D,20160609,000000,61.4278,62.4385,61.2872,62.1274,620821.65151327,0
+REG.US,D,20160610,000000,61.7242,62.3938,61.7242,62.1371,535088.38096134,0
+REG.US,D,20160613,000000,62.1748,62.6265,61.8541,61.9354,678875.65941151,0
+REG.US,D,20160614,000000,61.9946,62.3541,61.6671,61.8483,558500.48415367,0
+REG.US,D,20160615,000000,61.9712,62.4482,61.7204,62.1748,470412.27819887,0
+REG.US,D,20160616,000000,61.9635,62.2281,61.7329,62.0731,969450.12744951,0
+REG.US,D,20160617,000000,62.1602,62.1748,61.2872,61.6593,1144168.3782179,0
+REG.US,D,20160620,000000,62.0507,62.4482,61.6447,61.6825,903598.62090795,0
+REG.US,D,20160621,000000,61.7543,62.0207,61.5653,61.7678,1200673.4123915,0
+REG.US,D,20160622,000000,61.8918,61.9859,61.2784,61.293,869324.09438057,0
+REG.US,D,20160623,000000,61.638,62.0576,61.5586,61.6525,646751.73997422,0
+REG.US,D,20160624,000000,60.637,62.2,60.2552,61.2784,2164708.8395523,0
+REG.US,D,20160627,000000,61.136,61.8628,60.9324,61.6671,2244407.2011489,0
+REG.US,D,20160628,000000,61.8086,63.5819,61.4791,63.5479,1348284.1069975,0
+REG.US,D,20160629,000000,63.9956,64.799,63.8852,64.7147,775788.16537942,0
+REG.US,D,20160630,000000,64.7592,65.3591,64.3096,65.3591,1183249.7799014,0
+REG.US,D,20160701,000000,65.3444,65.9172,65.0092,65.3668,589008.35238986,0
+REG.US,D,20160705,000000,65.3668,66.454,65.3668,66.4221,430087.36329856,0
+REG.US,D,20160706,000000,66.2573,66.6256,65.9231,65.9609,719534.92973273,0
+REG.US,D,20160707,000000,65.8126,65.8126,64.892,65.2205,837926.67561095,0
+REG.US,D,20160708,000000,65.4919,65.8814,64.986,65.5412,1010725.4785926,0
+REG.US,D,20160711,000000,65.8126,65.8368,65.2447,65.6973,896075.62393734,0
+REG.US,D,20160712,000000,64.1671,64.5004,63.6245,63.7602,3929413.0160377,0
+REG.US,D,20160713,000000,64.0247,64.4568,63.9074,64.3987,1395317.8015007,0
+REG.US,D,20160714,000000,64.3222,64.3222,63.6759,63.8222,908046.37357506,0
+REG.US,D,20160715,000000,63.7998,63.8609,63.0954,63.6041,703664.39881217,0
+REG.US,D,20160718,000000,63.8075,63.8075,63.2843,63.5974,649369.82547688,0
+REG.US,D,20160719,000000,63.6759,63.9801,63.4055,63.9801,650489.50335248,0
+REG.US,D,20160720,000000,63.9868,64.0092,63.6836,63.9316,509830.09922575,0
+REG.US,D,20160721,000000,63.7049,64.1177,63.3221,64.0877,635538.44983944,0
+REG.US,D,20160722,000000,63.9404,64.7505,63.9404,64.4568,793161.23177176,0
+REG.US,D,20160725,000000,64.5004,64.8446,64.2291,64.3823,985989.3692119,0
+REG.US,D,20160726,000000,64.4695,64.5422,63.9016,63.9229,898561.61840952,0
+REG.US,D,20160727,000000,63.9404,64.1109,63.3395,63.8696,1051357.9179233,0
+REG.US,D,20160728,000000,63.9229,65.5267,63.7911,65.0877,832385.04409762,0
+REG.US,D,20160729,000000,64.9608,66.3979,64.9608,66.2961,2405170.2409387,0
+REG.US,D,20160801,000000,66.3523,66.6033,66.1111,66.5849,843018.37205169,0
+REG.US,D,20160802,000000,66.1546,66.4279,65.4405,65.6421,953511.48709136,0
+REG.US,D,20160803,000000,65.7369,65.7369,64.5499,64.9365,877576.68790237,0
+REG.US,D,20160804,000000,65.112,65.1343,64.673,64.8164,665924.54665691,0
+REG.US,D,20160805,000000,65.0169,65.0547,64.4074,64.6419,550849.52399728,0
+REG.US,D,20160808,000000,64.579,64.6653,64.1594,64.391,413688.46825606,0
+REG.US,D,20160809,000000,64.2748,64.6769,63.8541,64.6042,439387.39741366,0
+REG.US,D,20160810,000000,64.7505,65.0547,64.5083,64.6807,515620.43338241,0
+REG.US,D,20160811,000000,64.8067,64.8754,63.1012,63.297,718127.33468912,0
+REG.US,D,20160812,000000,63.3696,63.9016,62.7088,62.9152,857850.75002952,0
+REG.US,D,20160815,000000,63.1981,63.4171,62.8774,62.9956,696866.87054807,0
+REG.US,D,20160816,000000,62.828,62.9016,62.0925,62.1157,317586.05181104,0
+REG.US,D,20160817,000000,62.3338,62.8541,61.856,62.7513,659760.64255466,0
+REG.US,D,20160818,000000,62.7747,63.0711,62.3754,62.7747,648562.83183752,0
+REG.US,D,20160819,000000,62.5266,62.9229,62.1157,62.3502,324713.80765136,0
+REG.US,D,20160822,000000,62.4365,63.0353,62.4084,62.8851,476381.14163891,0
+REG.US,D,20160823,000000,63.3154,63.3328,62.6041,62.6205,370830.0886695,0
+REG.US,D,20160824,000000,62.6806,62.8705,62.014,62.6806,332755.88109332,0
+REG.US,D,20160825,000000,62.7513,63.5285,62.6041,62.9956,611030.40387856,0
+REG.US,D,20160826,000000,63.2718,63.484,62.108,62.5266,445109.62213272,0
+REG.US,D,20160829,000000,62.828,63.4006,62.6981,63.0964,504262.66868304,0
+REG.US,D,20160830,000000,63.2223,63.2223,62.3909,62.9791,386007.14168002,0
+REG.US,D,20160831,000000,62.7824,63.5034,62.5566,63.264,954120.344185,0
+REG.US,D,20160901,000000,63.1458,63.4345,62.7282,62.9413,466350.47901144,0
+REG.US,D,20160902,000000,63.293,64.4084,63.1109,63.6894,610901.40873161,0
+REG.US,D,20160906,000000,63.7824,64.1303,63.3929,64.0237,664779.06975192,0
+REG.US,D,20160907,000000,64.0489,64.7544,63.6215,64.3629,641210.1084609,0
+REG.US,D,20160908,000000,63.921,64.0722,63.231,63.4268,488642.90432817,0
+REG.US,D,20160909,000000,62.4684,62.7369,60.7805,60.7805,906539.71025859,0
+REG.US,D,20160912,000000,60.7407,61.9655,60.7407,61.6825,675897.41945855,0
+REG.US,D,20160913,000000,61.3618,61.3618,59.8133,59.9083,426792.31126466,0
+REG.US,D,20160914,000000,60.1602,60.2649,59.6815,59.7775,589777.16346573,0
+REG.US,D,20160915,000000,59.7687,60.1913,59.5071,60.1272,457402.34365724,0
+REG.US,D,20160916,000000,59.7687,60.4122,59.5778,60.0817,1737950.5830064,0
+REG.US,D,20160919,000000,60.105,60.7329,60.0071,60.5681,370756.81942603,0
+REG.US,D,20160920,000000,61.4335,61.4335,60.3559,60.4044,739632.37362881,0
+REG.US,D,20160921,000000,60.4577,61.1292,59.5818,61.0799,887979.88851425,0
+REG.US,D,20160922,000000,61.8637,62.4297,61.6593,62.327,494495.15615536,0
+REG.US,D,20160923,000000,61.9888,62.6691,61.5972,62.297,794503.8132613,0
+REG.US,D,20160926,000000,62.0537,62.6885,61.8347,62.4365,783535.09792516,0
+REG.US,D,20160927,000000,62.7921,62.8095,61.6671,61.7475,541439.07003639,0
+REG.US,D,20160928,000000,61.9732,62.3677,61.6525,62.3134,418145.50857376,0
+REG.US,D,20160929,000000,62.0304,62.0304,60.9073,61.1573,424585.97827108,0
+REG.US,D,20160930,000000,61.543,61.6525,60.7087,60.8676,818985.0282316,0
+REG.US,D,20161003,000000,60.6787,60.6787,59.2726,59.3036,584725.71351084,0
+REG.US,D,20161004,000000,59.3346,59.3346,58.4402,58.8414,629674.8464393,0
+REG.US,D,20161005,000000,58.9101,59.2891,57.5254,57.6534,795006.37835385,0
+REG.US,D,20161006,000000,57.1989,58.227,56.7211,57.8713,727779.26756512,0
+REG.US,D,20161007,000000,58.133,58.636,57.4828,58.0613,925840.48012706,0
+REG.US,D,20161010,000000,58.1194,58.8084,58.1117,58.6591,624058.91372135,0
+REG.US,D,20161011,000000,58.3374,58.636,57.7251,57.9673,621766.92795019,0
+REG.US,D,20161012,000000,58.1194,58.2977,57.976,58.1049,653580.2270736,0
+REG.US,D,20161013,000000,57.9081,58.7862,57.9081,58.6281,547463.65937992,0
+REG.US,D,20161014,000000,58.5875,58.9548,58.0777,58.4779,382665.65139321,0
+REG.US,D,20161017,000000,58.6688,59.0284,58.2125,58.2522,485573.85179174,0
+REG.US,D,20161018,000000,58.7377,58.8869,58.2755,58.3055,396574.42411882,0
+REG.US,D,20161019,000000,58.2038,58.5497,57.8132,58.163,468066.63044657,0
+REG.US,D,20161020,000000,58.0536,58.3559,57.4266,58.1553,480011.5810549,0
+REG.US,D,20161021,000000,57.7715,58.259,57.6223,57.9344,420351.84156733,0
+REG.US,D,20161024,000000,58.6999,58.8084,57.9673,58.2357,399784.85533631,0
+REG.US,D,20161025,000000,57.881,58.227,57.6282,57.8501,405686.64129995,0
+REG.US,D,20161026,000000,57.5129,57.5129,56.5612,57.1503,490046.37152707,0
+REG.US,D,20161027,000000,56.9256,56.9256,55.3761,55.566,994694.99368982,0
+REG.US,D,20161028,000000,55.7046,56.2337,55.5088,55.7996,642808.616322,0
+REG.US,D,20161031,000000,56.1378,56.7114,55.7453,56.6116,860900.19530362,0
+REG.US,D,20161101,000000,56.3422,56.4527,54.6842,55.2443,861016.80691647,0
+REG.US,D,20161102,000000,55.0622,55.4401,53.7734,54.0475,1000319.1820972,0
+REG.US,D,20161103,000000,54.125,54.7104,53.5602,54.5825,1196099.7604609,0
+REG.US,D,20161104,000000,54.6386,54.7492,53.9904,54.4488,628007.19717943,0
+REG.US,D,20161107,000000,55.3693,55.3974,54.5369,55.0069,970796.83678376,0
+REG.US,D,20161108,000000,55.0136,55.4401,54.7627,55.2085,542759.98034124,0
+REG.US,D,20161109,000000,53.6339,54.1415,53.0766,53.9313,1489486.3227026,0
+REG.US,D,20161110,000000,53.8857,54.5573,52.5881,53.5388,1133013.9098701,0
+REG.US,D,20161111,000000,53.5243,54.9614,53.5243,53.9149,993587.69934832,0
+REG.US,D,20161114,000000,53.9467,55.2782,53.3382,55.2782,969269.53424376,0
+REG.US,D,20161115,000000,52.0388,54.6998,51.6774,52.9428,4557758.6964828,0
+REG.US,D,20161116,000000,53.0127,53.47,52.5136,52.8886,2008481.2691294,0
+REG.US,D,20161117,000000,52.9652,53.3673,51.6996,51.7316,1784131.8775786,0
+REG.US,D,20161118,000000,51.9206,52.5717,51.9206,52.2142,1382364.6248238,0
+REG.US,D,20161121,000000,52.285,52.8557,52.1909,52.3091,1069150.992514,0
+REG.US,D,20161122,000000,52.4603,53.0853,52.4439,52.9594,1080506.6932911,0
+REG.US,D,20161123,000000,52.2947,52.7859,52.1348,52.7607,900926.87342415,0
+REG.US,D,20161125,000000,52.9516,53.409,52.6589,52.754,601470.3155472,0
+REG.US,D,20161128,000000,52.7035,53.2578,52.4661,52.7684,1318967.121958,0
+REG.US,D,20161129,000000,52.7277,53.282,52.6968,52.9332,1349594.6976906,0
+REG.US,D,20161130,000000,52.564,53.1318,51.8895,52.8886,3198867.0605607,0
+REG.US,D,20161201,000000,52.6968,52.9089,51.7316,51.8343,1059248.2930724,0
+REG.US,D,20161202,000000,52.0097,52.5794,51.6841,52.0717,1395435.4450748,0
+REG.US,D,20161205,000000,52.0097,52.4148,51.5591,52.2384,1271626.9349855,0
+REG.US,D,20161206,000000,52.5301,52.8945,52.0717,52.2306,1206043.7383496,0
+REG.US,D,20161207,000000,52.4526,53.2917,52.3567,53.1318,2296807.0937656,0
+REG.US,D,20161208,000000,52.9089,53.4884,52.4108,53.4633,1429538.666047,0
+REG.US,D,20161209,000000,53.3935,54.0262,53.2656,53.5572,1421275.7529135,0
+REG.US,D,20161212,000000,53.8673,54.6814,53.5998,54.6271,1731179.8857328,0
+REG.US,D,20161213,000000,54.8732,55.1668,53.6319,54.1833,1441138.9416226,0
+REG.US,D,20161214,000000,54.1609,54.2637,52.9089,52.9971,1386208.6802032,0
+REG.US,D,20161215,000000,53.0127,53.661,52.4439,52.6085,1039835.0394358,0
+REG.US,D,20161216,000000,52.9971,54.2298,52.8731,53.5902,2242034.722406,0
+REG.US,D,20161219,000000,53.9798,54.4361,53.7878,53.9875,964665.95543913,0
+REG.US,D,20161220,000000,53.7878,54.3044,53.5998,53.9701,745693.08161349,0
+REG.US,D,20161221,000000,53.9537,54.4536,52.9816,53.0281,794990.89893621,0
+REG.US,D,20161222,000000,52.9516,53.3228,52.2384,53.2733,928753.70652597,0
+REG.US,D,20161223,000000,53.4884,53.5824,53.1086,53.3673,596072.12663729,0
+REG.US,D,20161227,000000,53.3673,53.6697,53.1395,53.3305,416070.2346495,0
+REG.US,D,20161228,000000,53.2917,53.3935,52.6415,52.8295,584507.96970279,0
+REG.US,D,20161229,000000,52.9002,53.8053,52.718,53.8053,846557.99888421,0
+REG.US,D,20161230,000000,53.7423,54.6426,53.6319,54.5534,993442.19282255,0
+REG.US,D,20170103,000000,54.5631,54.7142,53.8857,54.5108,1278967.274828,0
+REG.US,D,20170104,000000,54.6901,55.4672,54.4226,55.38,909378.63545285,0
+REG.US,D,20170105,000000,54.912,55.5631,54.5631,55.504,795377.88437708,0
+REG.US,D,20170106,000000,55.2782,55.789,55.1969,55.6241,736674.77289936,0
+REG.US,D,20170109,000000,55.6572,55.6572,54.6998,54.8577,946710.86294371,0
+REG.US,D,20170110,000000,54.658,54.88,54.3402,54.3586,730709.00534283,0
+REG.US,D,20170111,000000,54.4071,54.5011,53.8508,53.9467,1054292.8155069,0
+REG.US,D,20170112,000000,53.9537,54.6125,53.4399,54.598,1214852.5589451,0
+REG.US,D,20170113,000000,54.5719,54.8664,54.3663,54.5011,485446.92056713,0
+REG.US,D,20170117,000000,54.658,55.1969,54.3906,55.1571,900635.86037261,0
+REG.US,D,20170118,000000,55.1164,55.5215,54.7472,55.3945,698953.49604526,0
+REG.US,D,20170119,000000,55.0632,55.2463,54.4361,54.5252,586617.29834584,0
+REG.US,D,20170120,000000,54.785,55.2366,54.4934,55.1969,734968.94107598,0
+REG.US,D,20170123,000000,55.2695,56.3122,55.1842,56.1842,899130.22901731,0
+REG.US,D,20170124,000000,56.2337,56.5719,56.0118,56.289,1042117.7375563,0
+REG.US,D,20170125,000000,56.2676,56.3354,55.2695,55.504,813767.43252744,0
+REG.US,D,20170126,000000,55.6649,55.7821,55.2182,55.2937,602813.92899791,0
+REG.US,D,20170127,000000,55.349,55.6241,54.7395,54.9517,696828.68798457,0
+REG.US,D,20170130,000000,54.88,55.0999,54.3044,54.5534,733842.03947216,0
+REG.US,D,20170131,000000,54.7211,55.4342,54.4575,55.1755,909165.01948948,0
+REG.US,D,20170201,000000,55.0999,55.4546,54.2946,54.3499,625970.10581867,0
+REG.US,D,20170202,000000,54.4769,55.0224,54.3663,54.9818,722293.36195528,0
+REG.US,D,20170203,000000,55.4439,55.4615,54.8169,55.2695,914566.30428292,0
+REG.US,D,20170206,000000,55.3402,55.6328,55.0002,55.2996,731785.34084906,0
+REG.US,D,20170207,000000,55.0544,55.6862,54.7549,54.8326,786076.81830081,0
+REG.US,D,20170208,000000,55.0476,55.6862,54.7472,55.4168,819860.13130858,0
+REG.US,D,20170209,000000,55.8926,56.3994,55.4439,56.1078,979152.62642312,0
+REG.US,D,20170210,000000,55.9081,56.4489,55.9081,56.4149,715215.1402514,0
+REG.US,D,20170213,000000,56.5719,56.7541,56.0118,56.3685,449500.61693518,0
+REG.US,D,20170214,000000,56.099,56.4556,55.4245,55.4817,881419.71132055,0
+REG.US,D,20170215,000000,55.2182,55.254,54.5883,54.785,957536.13567645,0
+REG.US,D,20170216,000000,54.7395,55.3577,54.6745,55.0069,687447.12893659,0
+REG.US,D,20170217,000000,55.1077,55.223,54.4361,55.191,724045.63203156,0
+REG.US,D,20170221,000000,55.1077,55.8539,54.9439,55.789,841889.4065255,0
+REG.US,D,20170222,000000,55.8054,56.1339,55.2318,55.7977,570612.61247245,0
+REG.US,D,20170223,000000,56.0477,56.7696,55.7289,56.5486,920384.50139132,0
+REG.US,D,20170224,000000,56.2851,56.945,55.4411,56.7405,3256857.0868661,0
+REG.US,D,20170227,000000,56.6358,57.4256,56.3722,57.1446,1946477.9458119,0
+REG.US,D,20170228,000000,56.9604,57.0186,55.7008,56.0709,5848245.7539148,0
+REG.US,D,20170301,000000,55.5757,56.2366,54.4914,54.5156,34389605.677881,0
+REG.US,D,20170302,000000,55.1795,55.6717,54.5156,55.097,4332963.497704,0
+REG.US,D,20170303,000000,54.6677,54.6998,53.2093,53.9913,3923157.2673909,0
+REG.US,D,20170306,000000,53.6929,53.7975,52.9129,53.1047,2281478.3424624,0
+REG.US,D,20170307,000000,53.2414,53.469,52.1968,52.3789,2030248.4262077,0
+REG.US,D,20170308,000000,51.9652,52.1696,50.9457,51.6298,2307471.380555,0
+REG.US,D,20170309,000000,51.4952,51.8372,50.1395,50.1705,2133575.6028436,0
+REG.US,D,20170310,000000,50.6986,50.7528,49.3342,49.8769,2998834.8021532,0
+REG.US,D,20170313,000000,49.8836,50.8168,49.8207,50.7858,4034788.6356073,0
+REG.US,D,20170314,000000,50.4922,51.9408,50.2674,51.6851,3275020.635519,0
+REG.US,D,20170315,000000,51.7171,53.5902,51.4544,53.2171,3282447.6601002,0
+REG.US,D,20170316,000000,53.0747,53.2471,52.7559,52.9856,1366526.0846997,0
+REG.US,D,20170317,000000,52.9856,53.3431,52.6173,53.3285,5468397.3565312,0
+REG.US,D,20170320,000000,53.3208,53.751,53.096,53.2171,1321117.729048,0
+REG.US,D,20170321,000000,53.3208,53.6319,52.9778,53.1599,2083204.5458981,0
+REG.US,D,20170322,000000,53.2249,53.2501,52.3004,52.8664,1401278.4092515,0
+REG.US,D,20170323,000000,52.7936,53.9343,52.7559,53.6155,1434189.7150657,0
+REG.US,D,20170324,000000,53.5998,53.9264,53.3916,53.4874,1022128.6495836,0
+REG.US,D,20170327,000000,53.565,54.0224,52.72,52.9612,1229236.0338115,0
+REG.US,D,20170328,000000,52.8828,53.2471,52.2596,53.096,1027190.4191503,0
+REG.US,D,20170329,000000,53.0097,53.3838,52.8082,52.9778,1395564.4402217,0
+REG.US,D,20170330,000000,52.9129,53.1367,52.5727,53.001,911454.94133828,0
+REG.US,D,20170331,000000,53.0805,53.2704,52.8828,52.9129,1537113.394882,0
+REG.US,D,20170403,000000,52.9468,53.504,52.72,52.9612,1815302.2648896,0
+REG.US,D,20170404,000000,52.9933,53.3372,52.7869,52.8828,1520982.8097451,0
+REG.US,D,20170405,000000,52.9535,53.1124,52.6686,52.7045,1790786.9952004,0
+REG.US,D,20170406,000000,52.6686,52.8964,52.3867,52.625,1368680.8196344,0
+REG.US,D,20170407,000000,52.625,52.9691,52.5417,52.6599,1256075.2800683,0
+REG.US,D,20170410,000000,52.5804,53.284,52.4352,53.1512,950617.86795479,0
+REG.US,D,20170411,000000,53.1755,53.8227,53.1512,53.565,1088633.3875494,0
+REG.US,D,20170412,000000,53.5902,53.8528,53.3838,53.6784,903972.19085354,0
+REG.US,D,20170413,000000,53.7113,53.9177,53.2704,53.6463,821087.13314644,0
+REG.US,D,20170417,000000,53.8227,54.1106,53.5728,54.0602,685916.73051307,0
+REG.US,D,20170418,000000,54.0786,54.5156,53.8693,54.442,805082.44727303,0
+REG.US,D,20170419,000000,54.4207,55.0496,54.347,54.5873,1143583.2562314,0
+REG.US,D,20170420,000000,54.6184,54.7211,54.1484,54.5466,676967.56319771,0
+REG.US,D,20170421,000000,54.5088,54.5408,53.7191,53.7744,761425.32973652,0
+REG.US,D,20170424,000000,54.2434,54.2434,51.9408,51.9971,1448193.4282195,0
+REG.US,D,20170425,000000,52.0136,52.3072,51.7809,51.9341,1134349.2676315,0
+REG.US,D,20170426,000000,51.7655,51.9495,51.0485,51.0649,1124545.6364626,0
+REG.US,D,20170427,000000,51.9022,51.9022,50.842,50.9108,998395.60646574,0
+REG.US,D,20170428,000000,50.7858,50.7858,50.1308,50.3556,1147684.2699433,0
+REG.US,D,20170501,000000,50.6569,50.999,49.8692,50.6182,1240930.2178542,0
+REG.US,D,20170502,000000,50.6831,51.5747,50.5785,51.1987,1176919.7300499,0
+REG.US,D,20170503,000000,51.3362,51.3507,50.1705,50.3013,975594.42428942,0
+REG.US,D,20170504,000000,50.0756,50.0921,49.0251,49.8527,1311681.4760578,0
+REG.US,D,20170505,000000,49.9011,50.4417,49.6298,49.9466,914822.23065449,0
+REG.US,D,20170508,000000,50.0445,50.0921,48.9234,49.0096,1174679.3423376,0
+REG.US,D,20170509,000000,49.0717,49.1666,48.4989,49.0406,1406582.6896943,0
+REG.US,D,20170510,000000,49.1434,50.6647,49.1434,50.154,2525571.215226,0
+REG.US,D,20170511,000000,49.8439,49.905,48.8884,49.6046,2930851.2638228,0
+REG.US,D,20170512,000000,49.8042,49.8042,48.2431,48.3953,1566431.4118825,0
+REG.US,D,20170515,000000,48.3536,48.9495,48.2276,48.5851,2607860.8313347,0
+REG.US,D,20170516,000000,48.4989,48.4989,46.8825,46.9911,2252896.1137799,0
+REG.US,D,20170517,000000,46.7266,48.3303,46.7266,48.0105,2431711.2504157,0
+REG.US,D,20170518,000000,47.9156,48.5987,47.5958,48.4378,2080835.1630388,0
+REG.US,D,20170519,000000,48.3333,49.3875,48.0018,48.7519,2117226.2419375,0
+REG.US,D,20170522,000000,48.7519,49.3168,48.5522,48.8536,1809065.0915439,0
+REG.US,D,20170523,000000,48.9155,49.1511,48.6588,48.8536,1276006.578215,0
+REG.US,D,20170524,000000,48.9495,49.9747,48.841,49.8284,1673788.3969094,0
+REG.US,D,20170525,000000,50.061,50.4564,49.7073,50.2373,1325716.1480468,0
+REG.US,D,20170526,000000,50.3517,50.6637,49.6685,49.8527,1537632.4713533,0
+REG.US,D,20170530,000000,49.8207,50.0231,48.7829,48.7993,1506220.6051273,0
+REG.US,D,20170531,000000,48.6317,49.186,48.3012,48.9359,2441241.411873,0
+REG.US,D,20170601,000000,48.7576,49.186,48.3826,49.0009,1478038.7773809,0
+REG.US,D,20170602,000000,49.2567,49.7964,48.8342,48.9766,1088193.7720886,0
+REG.US,D,20170605,000000,48.7829,48.9292,48.2548,48.4059,1055039.9553979,0
+REG.US,D,20170606,000000,48.4475,49.6036,48.0638,49.1782,1267756.0486156,0
+REG.US,D,20170607,000000,49.2266,50.498,49.2266,49.9816,1673447.8497215,0
+REG.US,D,20170608,000000,50.1192,50.247,49.4408,49.7016,1423279.8215166,0
+REG.US,D,20170609,000000,49.6511,50.4467,49.2266,50.1502,943210.45063586,0
+REG.US,D,20170612,000000,50.3924,51.3944,50.1743,51.3489,1482304.9048811,0
+REG.US,D,20170613,000000,51.1065,51.7345,50.7063,51.374,1047047.4160925,0
+REG.US,D,20170614,000000,51.8876,52,50.7287,51.0522,912534.37272803,0
+REG.US,D,20170615,000000,50.7528,51.5513,50.7528,51.5088,1292716.0935714,0
+REG.US,D,20170616,000000,51.6695,52.4651,49.0463,49.4117,5401900.8742548,0
+REG.US,D,20170619,000000,49.3624,49.3624,48.1326,48.4281,3295344.0789125,0
+REG.US,D,20170620,000000,48.4281,48.7044,47.6045,48.0551,2427647.3873059,0
+REG.US,D,20170621,000000,48.0696,48.5833,47.681,48.2199,2300579.9438239,0
+REG.US,D,20170622,000000,48.0551,48.6317,47.7402,48.4698,1752738.5866537,0
+REG.US,D,20170623,000000,48.4776,49.3875,48.4776,49.1075,2028967.7623887,0
+REG.US,D,20170626,000000,49.1142,50.5116,49.0639,50.217,1844569.7157927,0
+REG.US,D,20170627,000000,50.0861,50.4012,49.7016,50.1045,1345866.2219629,0
+REG.US,D,20170628,000000,50.3265,51.0756,50.2228,50.7781,1363052.5033824,0
+REG.US,D,20170629,000000,50.5523,51.3159,50.3595,50.6414,1665889.7660708,0
+REG.US,D,20170630,000000,50.8906,51.3159,50.1502,50.3672,1810119.7558653,0
+REG.US,D,20170703,000000,50.5436,51.4215,50.2625,51.3062,615910.54827829,0
+REG.US,D,20170705,000000,51.2509,51.3673,50.2005,50.3759,1377599.0281147,0
+REG.US,D,20170706,000000,50.1743,50.4399,49.4408,49.6201,1216508.8566321,0
+REG.US,D,20170707,000000,49.7073,50.2625,49.5154,50.1579,827695.8125154,0
+REG.US,D,20170710,000000,50.247,50.3837,49.403,49.403,860314.04135583,0
+REG.US,D,20170711,000000,49.5638,49.6114,48.8884,49.3691,801344.68389479,0
+REG.US,D,20170712,000000,49.6433,50.721,49.6433,49.9816,920057.36969863,0
+REG.US,D,20170713,000000,49.9253,50.5203,49.8527,50.217,993292.55845208,0
+REG.US,D,20170714,000000,50.3052,51.2442,50.3052,51.0969,1066630.943323,0
+REG.US,D,20170717,000000,51.1734,51.6628,50.9864,51.4293,1001456.4033128,0
+REG.US,D,20170718,000000,51.4041,51.5737,50.9709,51.1231,889704.29563878,0
+REG.US,D,20170719,000000,51.1327,51.8547,51.0435,51.846,736503.4673442,0
+REG.US,D,20170720,000000,51.9515,52.1686,51.6377,51.8634,499221.53833992,0
+REG.US,D,20170721,000000,51.8963,52.1201,51.1647,51.6473,621555.37590918,0
+REG.US,D,20170724,000000,51.7112,51.8798,51.0435,51.7112,739328.97704317,0
+REG.US,D,20170725,000000,51.8227,52.2025,51.3392,52.1744,762632.72431204,0
+REG.US,D,20170726,000000,52.1114,52.9313,52.032,52.8033,899963.02168607,0
+REG.US,D,20170727,000000,52.6977,54.1852,52.2422,54.0262,1386728.7886357,0
+REG.US,D,20170728,000000,53.8247,54.1223,53.1338,53.1977,1054569.3811019,0
+REG.US,D,20170731,000000,53.2869,53.3275,52.4342,53.2452,1059333.94585,0
+REG.US,D,20170801,000000,53.4787,54.4148,53.1735,54.1144,1600107.4009281,0
+REG.US,D,20170802,000000,53.7859,54.0835,52.8702,53.1492,974624.3807843,0
+REG.US,D,20170803,000000,52.9507,53.5427,52.8111,53.1735,843469.33908544,0
+REG.US,D,20170804,000000,52.749,54.1793,52.6018,53.6551,1402883.1088796,0
+REG.US,D,20170807,000000,53.6638,53.9264,53.1977,53.6638,711119.28634518,0
+REG.US,D,20170808,000000,53.4556,54.0495,53.095,53.5049,778988.27698517,0
+REG.US,D,20170809,000000,53.3111,54.1464,53.2947,53.7588,817357.62545758,0
+REG.US,D,20170810,000000,53.7307,53.9788,53.3828,53.3993,1100041.7183464,0
+REG.US,D,20170811,000000,53.2947,53.3198,52.0562,52.3547,950018.29851173,0
+REG.US,D,20170814,000000,52.6871,53.7161,52.3053,53.4399,889244.04095443,0
+REG.US,D,20170815,000000,53.0921,53.4167,52.4352,52.7433,1020925.3828528,0
+REG.US,D,20170816,000000,52.8488,53.4119,52.6793,53.1164,1019901.6773666,0
+REG.US,D,20170817,000000,53.4787,53.6667,52.9622,52.9622,1157560.1383945,0
+REG.US,D,20170818,000000,52.6793,52.7674,52.127,52.4352,1182311.7271929,0
+REG.US,D,20170821,000000,52.5485,53.2481,52.1958,53.1241,656373.74597612,0
+REG.US,D,20170822,000000,53.1328,53.3828,52.7587,52.9273,590558.35807571,0
+REG.US,D,20170823,000000,52.8488,53.5311,52.7016,53.3198,792352.17421004,0
+REG.US,D,20170824,000000,53.5602,54.3974,52.8828,52.9032,1444427.8018896,0
+REG.US,D,20170825,000000,53.0921,53.5602,52.596,53.3034,944986.45581918,0
+REG.US,D,20170828,000000,53.4003,53.5311,52.0446,52.1599,1199362.8216984,0
+REG.US,D,20170829,000000,51.8586,52.2887,51.1851,51.3807,2101182.3415394,0
+REG.US,D,20170830,000000,51.2761,51.6076,50.7965,51.5852,2047073.5212158,0
+REG.US,D,20170831,000000,51.843,52.4835,51.6153,52.1435,1422852.5895899,0
+REG.US,D,20170901,000000,52.1435,52.7995,51.843,52.4352,962100.49995642,0
+REG.US,D,20170905,000000,52.4661,52.8964,51.9893,52.3053,897503.85820446,0
+REG.US,D,20170906,000000,52.5243,53.0989,52.3285,52.4661,1055486.7945871,0
+REG.US,D,20170907,000000,52.4835,52.7772,52.2452,52.532,1669833.9216842,0
+REG.US,D,20170908,000000,52.3692,52.6008,51.7782,52.03,1021846.9241828,0
+REG.US,D,20170911,000000,52.127,52.9778,52.1182,52.6939,2290682.4041881,0
+REG.US,D,20170912,000000,52.4835,53.002,51.6404,51.8188,1156839.8294939,0
+REG.US,D,20170913,000000,51.8915,51.8915,51.2907,51.5911,1168078.9186581,0
+REG.US,D,20170914,000000,51.5756,53.1473,51.4534,53.0766,1325705.8284351,0
+REG.US,D,20170915,000000,52.8895,52.9129,52.3208,52.6939,2115740.2178446,0
+REG.US,D,20170918,000000,52.5891,52.6793,51.657,51.843,1206945.6724172,0
+REG.US,D,20170919,000000,51.7538,51.7538,51.1667,51.4534,1382709.2998565,0
+REG.US,D,20170920,000000,51.5852,51.6812,50.4564,50.7568,917330.92827253,0
+REG.US,D,20170921,000000,50.7897,51.0804,50.4903,50.6036,1027791.0205546,0
+REG.US,D,20170922,000000,50.6657,50.8866,50.2791,50.3595,694602.74772865,0
+REG.US,D,20170925,000000,50.4728,51.3333,50.3837,50.8469,1309690.8229499,0
+REG.US,D,20170926,000000,50.902,51.438,50.6657,51.1473,1415604.094292,0
+REG.US,D,20170927,000000,51.1037,51.1037,49.9777,50.1482,1239523.6547717,0
+REG.US,D,20170928,000000,50.1724,50.4437,49.8245,50.3759,1005468.6683638,0
+REG.US,D,20170929,000000,50.1405,50.5368,50.0038,50.2955,969226.19187439,0
+REG.US,D,20171002,000000,50.3042,50.5455,49.8807,50.3429,991123.37606084,0
+REG.US,D,20171003,000000,50.562,50.6754,50.0194,50.5698,711285.43209446,0
+REG.US,D,20171004,000000,50.5542,50.9719,50.2955,50.968,687919.76715505,0
+REG.US,D,20171005,000000,51.0659,51.7374,50.9912,51.154,1011066.0257806,0
+REG.US,D,20171006,000000,50.8943,50.8943,50.3924,50.5077,1348381.111348,0
+REG.US,D,20171009,000000,50.8779,51.1627,50.7324,50.7732,660846.26571146,0
+REG.US,D,20171010,000000,50.8546,51.5533,50.8546,51.5339,792109.66333376,0
+REG.US,D,20171011,000000,51.5339,51.9487,51.5339,51.811,786165.56696192,0
+REG.US,D,20171012,000000,51.7142,51.9244,51.3489,51.9167,939365.36329534,0
+REG.US,D,20171013,000000,52.1182,52.6367,51.6076,52.4265,873133.06307995,0
+REG.US,D,20171016,000000,52.347,52.4981,51.8586,52.0708,1147136.2985591,0
+REG.US,D,20171017,000000,51.9971,52.752,51.908,52.7433,885894.29497823,0
+REG.US,D,20171018,000000,52.6125,52.8964,52.1522,52.4981,1167239.9342223,0
+REG.US,D,20171019,000000,52.5727,52.8741,52.1017,52.1919,776443.46072598,0
+REG.US,D,20171020,000000,52.2559,52.2723,51.2907,51.5989,842525.09460972,0
+REG.US,D,20171023,000000,51.7617,51.9971,51.3886,51.6725,678684.74659401,0
+REG.US,D,20171024,000000,51.5756,51.7142,51.0495,51.3673,1134330.6923303,0
+REG.US,D,20171025,000000,51.0881,51.2402,50.1899,51.0155,848912.93428708,0
+REG.US,D,20171026,000000,51.2907,51.2907,50.1018,50.5698,728790.58951727,0
+REG.US,D,20171027,000000,50.4321,50.8295,49.8488,50.685,995660.90935024,0
+REG.US,D,20171030,000000,50.7015,51.0068,50.4136,50.4564,726602.83182486,0
+REG.US,D,20171031,000000,50.4409,50.6036,49.6046,49.8973,1152725.4002865,0
+REG.US,D,20171101,000000,49.906,50.7324,49.904,50.3595,1287531.5206248,0
+REG.US,D,20171102,000000,51.8673,53.1076,51.3992,52.9216,1786923.3325587,0
+REG.US,D,20171103,000000,52.4429,53.002,51.843,51.9652,1606851.267211,0
+REG.US,D,20171106,000000,52.062,52.6367,51.8353,52.0766,877553.9847565,0
+REG.US,D,20171107,000000,52.1522,53.3916,52.1094,52.9032,1077116.7008291,0
+REG.US,D,20171108,000000,52.9468,53.7161,52.9468,53.3111,1226195.876188,0
+REG.US,D,20171109,000000,53.1405,54.2675,53.1405,53.7627,868210.60827203,0
+REG.US,D,20171110,000000,53.4971,54.0892,53.4971,53.8693,1150338.4740872,0
+REG.US,D,20171113,000000,54.0969,54.5185,53.6513,54.4856,1100142.8505416,0
+REG.US,D,20171114,000000,54.4613,54.7308,53.9467,54.6737,791586.45901769,0
+REG.US,D,20171115,000000,54.7085,54.9701,54.2181,54.6406,1076905.148788,0
+REG.US,D,20171116,000000,54.5359,55.1561,54.2094,54.9614,904663.60484123,0
+REG.US,D,20171117,000000,54.8353,55.4236,54.8353,55.0767,691875.27434138,0
+REG.US,D,20171120,000000,55.131,55.2104,54.7211,54.9033,1001893.9548513,0
+REG.US,D,20171121,000000,54.9033,55.4826,54.8132,55.4071,1087829.4897936,0
+REG.US,D,20171122,000000,55.1648,55.7299,55.1648,55.2937,650047.8239693,0
+REG.US,D,20171124,000000,55.4826,55.5486,55.1048,55.4071,332781.68012272,0
+REG.US,D,20171127,000000,55.6135,55.6542,55.0156,55.0912,591102.20161529,0
+REG.US,D,20171128,000000,55.2191,55.6542,54.8353,55.5573,1135694.9450045,0
+REG.US,D,20171129,000000,55.4333,55.8083,55.1213,55.566,994378.18160888,0
+REG.US,D,20171130,000000,55.566,55.9323,55.2637,55.4071,1420359.3713895,0
+REG.US,D,20171201,000000,55.6135,55.7773,55.1464,55.6135,831679.18265347,0
+REG.US,D,20171204,000000,55.6135,56.1698,55.6135,56.0554,1493076.5156328,0
+REG.US,D,20171205,000000,56.0041,56.1436,55.3771,55.3925,914417.70187362,0
+REG.US,D,20171206,000000,55.6465,55.7299,54.6561,55.0233,766269.35549509,0
+REG.US,D,20171207,000000,55.0834,55.4605,54.7985,55.1135,1314568.9034273,0
+REG.US,D,20171208,000000,55.2472,55.4518,54.9517,55.2191,781303.99786337,0
+REG.US,D,20171211,000000,55.191,55.566,55.0408,55.3006,738329.00666395,0
+REG.US,D,20171212,000000,55.3771,56.1765,55.0079,56.0487,1027960.2621874,0
+REG.US,D,20171213,000000,56.1939,56.567,55.8674,56.1842,1146825.6782453,0
+REG.US,D,20171214,000000,56.2095,56.9052,56.0138,56.5458,1116120.7054246,0
+REG.US,D,20171215,000000,56.693,57.2909,56.6184,57.1979,2512160.8797482,0
+REG.US,D,20171218,000000,57.2871,57.7211,57.1979,57.5012,2063004.9378457,0
+REG.US,D,20171219,000000,57.4935,57.6233,56.1842,56.3819,1484063.3667245,0
+REG.US,D,20171220,000000,56.3568,56.725,55.5728,55.5728,873099.00836115,0
+REG.US,D,20171221,000000,55.5728,55.9198,55.1464,55.317,1170181.0235729,0
+REG.US,D,20171222,000000,55.6048,55.7443,55.2725,55.6378,881938.7877919,0
+REG.US,D,20171226,000000,55.8355,56.4556,55.6465,56.1281,687726.7904152,0
+REG.US,D,20171227,000000,56.3404,56.5942,55.9885,56.3994,1100308.996291,0
+REG.US,D,20171228,000000,56.5612,56.88,56.1281,56.725,829360.36589175,0
+REG.US,D,20171229,000000,56.7172,56.9052,56.505,56.5284,816360.75096189,0
+REG.US,D,20180102,000000,56.6523,57.0148,56.2918,56.8238,934754.56076246,0
+REG.US,D,20180103,000000,56.8472,56.8888,56.1115,56.4217,956073.84669054,0
+REG.US,D,20180104,000000,56.4479,56.4479,54.5486,54.5747,1034018.9062497,0
+REG.US,D,20180105,000000,54.8537,55.0408,54.4439,54.5573,1156312.4973332,0
+REG.US,D,20180108,000000,54.6028,55.2017,54.6028,55.0079,1106071.4674959,0
+REG.US,D,20180109,000000,55.0912,55.0912,53.8412,53.848,966561.66811882,0
+REG.US,D,20180110,000000,53.3635,53.5553,52.6212,53.3916,1141407.882073,0
+REG.US,D,20180111,000000,53.3916,53.5766,52.533,52.5978,1597417.0781431,0
+REG.US,D,20180112,000000,52.6648,52.6648,51.9128,52.346,1155131.9337482,0
+REG.US,D,20180116,000000,52.5078,53.0882,51.9602,52.0194,1190439.4534123,0
+REG.US,D,20180117,000000,52.2316,52.5978,51.9128,52.4661,1032650.5257308,0
+REG.US,D,20180118,000000,52.2462,52.4021,51.7809,52.0019,1081281.696134,0
+REG.US,D,20180119,000000,52.1415,52.3373,51.8072,52.1077,1239424.5864988,0
+REG.US,D,20180122,000000,52.0736,52.5911,52.0194,52.5494,1419169.5201539,0
+REG.US,D,20180123,000000,52.7287,52.8605,52.4429,52.7801,1064425.6422908,0
+REG.US,D,20180124,000000,52.7704,52.8217,52.279,52.5397,1279134.4525385,0
+REG.US,D,20180125,000000,52.4981,52.9167,52.158,52.3944,975287.93182024,0
+REG.US,D,20180126,000000,52.5397,52.5737,51.5029,51.6095,1416344.010455,0
+REG.US,D,20180129,000000,52.2064,52.2539,50.718,51.1279,1826022.2775824,0
+REG.US,D,20180130,000000,50.9961,51.1453,50.3178,50.5213,1061190.4440049,0
+REG.US,D,20180131,000000,50.6114,51.4544,50.3924,51.4041,2118085.8655969,0
+REG.US,D,20180201,000000,51.4293,51.659,49.5678,49.592,1644498.2428605,0
+REG.US,D,20180202,000000,49.3226,49.6327,48.7566,49.1259,1051344.502428,0
+REG.US,D,20180205,000000,48.8971,49.7867,47.6326,47.6326,1457105.4449326,0
+REG.US,D,20180206,000000,47.1383,47.9961,46.2993,47.2178,2393484.3125856,0
+REG.US,D,20180207,000000,47.2567,48.3003,46.9854,47.0066,1802577.1516325,0
+REG.US,D,20180208,000000,46.8806,47.1732,45.4174,45.4174,1769036.3495009,0
+REG.US,D,20180209,000000,45.899,46.6412,44.9668,46.3311,1797238.8164707,0
+REG.US,D,20180212,000000,46.6666,46.9931,44.834,46.7954,1644607.6307451,0
+REG.US,D,20180213,000000,46.7954,47.1811,46.1335,47.0153,1191100.940526,0
+REG.US,D,20180214,000000,46.6666,47.3535,45.7653,47.1142,1669086.781793,0
+REG.US,D,20180215,000000,47.3622,47.8265,47.1229,47.2644,1620669.2273532,0
+REG.US,D,20180216,000000,46.9359,48.1326,46.9019,47.8836,2177037.6797179,0
+REG.US,D,20180220,000000,47.902,48.5552,47.902,47.902,3092534.8129813,0
+REG.US,D,20180221,000000,47.7848,47.8468,46.7886,46.8098,1817317.6850656,0
+REG.US,D,20180222,000000,46.8942,48.3555,46.8283,48.0812,1182765.7901101,0
+REG.US,D,20180223,000000,48.2489,48.7034,47.8196,48.685,1276663.9374839,0
+REG.US,D,20180226,000000,48.874,49.1162,48.2732,48.9485,1316733.9579738,0
+REG.US,D,20180227,000000,49.0551,49.3691,47.7702,47.7769,1766977.5869556,0
+REG.US,D,20180228,000000,47.9911,48.6608,47.7218,47.9437,1909134.3667482,0
+REG.US,D,20180301,000000,47.8283,48.405,47.5629,48.1259,2095655.1574826,0
+REG.US,D,20180302,000000,47.8536,48.7519,47.2324,48.6191,1617983.032413,0
+REG.US,D,20180305,000000,48.3052,49.1327,48.2062,48.4475,1302340.1634957,0
+REG.US,D,20180306,000000,48.5958,48.6762,48.0339,48.6365,924055.18729316,0
+REG.US,D,20180307,000000,48.5454,49.0086,48.3313,48.5552,938072.31594223,0
+REG.US,D,20180308,000000,48.6036,49.1075,48.2663,48.6443,1017182.4596688,0
+REG.US,D,20180309,000000,48.5958,48.7673,47.9185,48.7586,1667886.6109457,0
+REG.US,D,20180312,000000,48.6365,48.8439,48.3313,48.776,1493816.4317956,0
+REG.US,D,20180313,000000,48.9922,49.1724,48.4708,48.8439,1290219.7794875,0
+REG.US,D,20180314,000000,48.9185,49.0174,48.0812,48.528,1421790.7015402,0
+REG.US,D,20180315,000000,48.6278,48.685,47.8749,48.0687,1398228.9639773,0
+REG.US,D,20180316,000000,47.9988,48.1985,47.6703,48.0725,2616760.4645137,0
+REG.US,D,20180319,000000,48.1908,48.1908,47.0444,47.2915,1532980.3903734,0
+REG.US,D,20180320,000000,47.4747,47.8012,46.3118,46.9941,1758916.9382124,0
+REG.US,D,20180321,000000,46.8942,47.0667,46.3341,46.6209,1271454.5974692,0
+REG.US,D,20180322,000000,46.5725,47.6626,46.4494,46.7294,1407092.4785152,0
+REG.US,D,20180323,000000,46.6975,46.9019,45.9892,46.0793,1473617.8557044,0
+REG.US,D,20180326,000000,46.3661,46.7954,45.8718,46.712,1025609.4546292,0
+REG.US,D,20180327,000000,46.712,47.6626,46.0444,47.1006,1800988.9633831,0
+REG.US,D,20180328,000000,47.3148,48.8516,47.3148,48.6947,1755278.243107,0
+REG.US,D,20180329,000000,48.811,49.1075,48.3052,48.6608,1615243.1754916,0
+REG.US,D,20180402,000000,48.6608,48.6608,47.4747,47.6036,1937744.4583822,0
+REG.US,D,20180403,000000,47.7769,48.587,47.307,48.3555,1117910.126103,0
+REG.US,D,20180404,000000,48.0987,49.1724,47.902,49.0086,971136.35201055,0
+REG.US,D,20180405,000000,49.0406,49.3216,48.6036,49.2296,1062314.2497253,0
+REG.US,D,20180406,000000,49.0463,49.5775,48.2732,48.4281,1043529.4604447,0
+REG.US,D,20180409,000000,48.3903,48.7432,47.9437,48.3313,597504.48874911,0
+REG.US,D,20180410,000000,48.5367,48.8837,48.2896,48.6608,975053.67663337,0
+REG.US,D,20180411,000000,48.528,48.9641,48.2576,48.5696,1244362.5207245,0
+REG.US,D,20180412,000000,48.8565,48.8565,47.6132,48.0085,979533.42009694,0
+REG.US,D,20180413,000000,48.1171,48.1985,47.7034,48.1744,921554.74536453,0
+REG.US,D,20180416,000000,48.2062,48.5658,48.1074,48.2896,1225504.4622004,0
+REG.US,D,20180417,000000,48.4378,48.811,48.026,48.3313,1265876.8473147,0
+REG.US,D,20180418,000000,48.4127,48.5696,47.9621,48.0522,988335.01696419,0
+REG.US,D,20180419,000000,47.935,47.935,46.7479,47.1074,963368.7802413,0
+REG.US,D,20180420,000000,47.151,47.4581,46.2594,46.3021,882484.69525382,0
+REG.US,D,20180423,000000,46.3284,46.7566,46.0511,46.2934,710004.76827546,0
+REG.US,D,20180424,000000,46.1597,46.5231,46.0153,46.3495,947983.27107331,0
+REG.US,D,20180425,000000,46.3021,46.5822,45.7333,46.2043,620577.07671464,0
+REG.US,D,20180426,000000,46.4997,47.4863,46.2275,47.2227,1065920.9540343,0
+REG.US,D,20180427,000000,47.2227,48.6036,47.1006,48.4969,1077907.1830896,0
+REG.US,D,20180430,000000,48.6104,48.9999,48.2576,48.5552,1635902.0062671,0
+REG.US,D,20180501,000000,48.5552,49.1075,47.9757,48.8914,1088679.8258025,0
+REG.US,D,20180502,000000,48.5696,48.7519,47.7848,47.9437,1101648.4818969,0
+REG.US,D,20180503,000000,47.902,48.1821,47.5861,47.6471,1237525.7779357,0
+REG.US,D,20180504,000000,47.5561,48.6104,47.5561,48.4795,883056.40174514,0
+REG.US,D,20180507,000000,48.7131,48.8391,48.3719,48.5958,734964.81323128,0
+REG.US,D,20180508,000000,48.5106,48.5696,47.8012,47.9272,988820.03871674,0
+REG.US,D,20180509,000000,47.8749,48.4281,47.6384,48.3903,774468.28703575,0
+REG.US,D,20180510,000000,48.6443,48.7673,48.2576,48.3816,808389.88284105,0
+REG.US,D,20180511,000000,48.528,48.7432,48.2276,48.3052,881949.10740367,0
+REG.US,D,20180514,000000,48.1908,48.5203,47.3226,47.6036,952423.80001221,0
+REG.US,D,20180515,000000,47.2915,47.4601,46.7683,46.9854,1584857.078674,0
+REG.US,D,20180516,000000,47.214,47.4427,46.776,46.8913,1423128.1232237,0
+REG.US,D,20180517,000000,46.9417,47.214,46.5521,46.8778,1142150.8941194,0
+REG.US,D,20180518,000000,46.5521,46.7149,46.2033,46.4029,1968878.727052,0
+REG.US,D,20180521,000000,46.744,47.4427,46.1335,47.2004,1144487.2542211,0
+REG.US,D,20180522,000000,47.214,47.808,47.1336,47.6501,1655912.7654245,0
+REG.US,D,20180523,000000,47.7751,48.3255,47.5764,47.9824,1980121.944061,0
+REG.US,D,20180524,000000,48.1597,48.3807,47.5425,47.8002,1297090.576995,0
+REG.US,D,20180525,000000,47.9747,48.2159,47.7586,48.151,1348241.7965893,0
+REG.US,D,20180529,000000,47.8449,48.4756,47.618,48.3157,1695611.2798911,0
+REG.US,D,20180530,000000,48.2848,48.8254,47.9611,48.6578,1625748.5402599,0
+REG.US,D,20180531,000000,48.6578,48.7566,48.2247,48.3855,1748773.7918168,0
+REG.US,D,20180601,000000,48.4756,48.8342,47.9988,48.1181,1816874.9737213,0
+REG.US,D,20180604,000000,48.3333,48.7509,48.2247,48.7014,1278986.8820904,0
+REG.US,D,20180605,000000,48.8429,49.3972,48.7014,48.9999,1546262.7626653,0
+REG.US,D,20180606,000000,48.9108,49.3836,48.6655,49.2916,1614775.697079,0
+REG.US,D,20180607,000000,49.2664,49.592,48.9185,49.2838,1884713.0055259,0
+REG.US,D,20180608,000000,49.31,49.6569,49.0271,49.5407,1528302.5103641,0
+REG.US,D,20180611,000000,49.592,49.7673,49.31,49.4166,1229742.7267488,0
+REG.US,D,20180612,000000,49.4166,50.4738,49.3187,50.3323,1773324.1481858,0
+REG.US,D,20180613,000000,50.4099,50.5329,49.2916,49.4582,1032968.3697728,0
+REG.US,D,20180614,000000,49.6172,50.1502,49.5629,49.9913,1036919.7491145,0
+REG.US,D,20180615,000000,49.9331,50.3013,49.6075,49.7402,1977083.8503599,0
+REG.US,D,20180618,000000,49.6075,49.9409,49.2179,49.685,1302222.5199216,0
+REG.US,D,20180619,000000,49.6075,49.8672,49.092,49.2015,1265101.8444718,0
+REG.US,D,20180620,000000,49.1094,50.0911,49.1094,50.0416,1166532.0088557,0
+REG.US,D,20180621,000000,50.0746,51.0823,50.0087,51.0592,1238374.0500221,0
+REG.US,D,20180622,000000,51.1812,52.3004,50.968,52.2161,2231926.6626903,0
+REG.US,D,20180625,000000,52.3072,52.4158,51.3692,52.1328,1355529.5064118,0
+REG.US,D,20180626,000000,52.1812,52.2248,51.7074,51.9662,1229553.8778536,0
+REG.US,D,20180627,000000,52.1715,52.3576,51.8169,51.8169,930803.18142083,0
+REG.US,D,20180628,000000,51.7742,52.1492,51.5503,52.033,1501726.4142072,0
+REG.US,D,20180629,000000,51.8992,52.2248,51.6454,51.7161,1657307.976934,0
+REG.US,D,20180702,000000,51.6647,52.2006,50.8333,51.2751,2100773.6849139,0
+REG.US,D,20180703,000000,51.2161,51.876,50.7916,51.3499,1183049.5794335,0
+REG.US,D,20180705,000000,51.4748,51.8237,51.1065,51.7665,1281291.2513956,0
+REG.US,D,20180706,000000,51.908,52.1328,51.7074,51.9495,1479245.1399953,0
+REG.US,D,20180709,000000,51.9903,52.0019,51.2907,51.5843,1333043.072394,0
+REG.US,D,20180710,000000,51.407,51.8566,51.2751,51.3895,1275726.9167365,0
+REG.US,D,20180711,000000,51.3149,51.4671,51.0068,51.0823,964890.92297542,0
+REG.US,D,20180712,000000,51.0746,51.2907,50.8827,51.0592,1442642.5090557,0
+REG.US,D,20180713,000000,51.249,51.4748,50.9147,50.999,789965.24801072,0
+REG.US,D,20180716,000000,50.9003,51.0194,50.4012,50.843,694303.47898771,0
+REG.US,D,20180717,000000,51.0155,51.4332,50.5591,50.625,1776232.2147789,0
+REG.US,D,20180718,000000,50.5407,50.7916,50.2141,50.5591,1385288.1708344,0
+REG.US,D,20180719,000000,50.501,51.5232,50.3236,51.2161,1139875.4197271,0
+REG.US,D,20180720,000000,50.9748,51.2161,50.7324,51.1812,1931174.993538,0
+REG.US,D,20180723,000000,51.3062,51.5456,50.9748,51.4671,1723206.9536896,0
+REG.US,D,20180724,000000,51.5406,51.7074,50.6076,50.7916,1956791.3658016,0
+REG.US,D,20180725,000000,50.6744,52.8498,50.6744,52.3421,9313130.7343774,0
+REG.US,D,20180726,000000,52.5988,53.6483,52.3149,52.3992,3186795.1787278,0
+REG.US,D,20180727,000000,52.4923,52.5146,51.3692,51.5406,2337485.9713492,0
+REG.US,D,20180730,000000,51.658,52.3072,51.1337,52.2335,1973496.7533132,0
+REG.US,D,20180731,000000,52.4332,53.5437,52.1812,53.0078,1702095.091958,0
+REG.US,D,20180801,000000,52.4071,53.1241,52.0659,53.0078,2189998.0801231,0
+REG.US,D,20180802,000000,52.9061,53.2559,52.7752,52.9816,1356557.3397428,0
+REG.US,D,20180803,000000,52.4496,54.1319,51.5901,54.0156,1709803.8419401,0
+REG.US,D,20180806,000000,54.0398,54.0989,52.8973,53.0572,1760183.1545749,0
+REG.US,D,20180807,000000,52.9652,52.9652,52.4071,52.7839,1749151.4896071,0
+REG.US,D,20180808,000000,52.816,52.8498,52.3828,52.6406,1614669.4050778,0
+REG.US,D,20180809,000000,52.6232,52.8664,52.4496,52.75,996092.26912167,0
+REG.US,D,20180810,000000,52.8751,53.0311,52.5737,52.6909,1114623.3297586,0
+REG.US,D,20180813,000000,52.6832,52.75,52.158,52.3576,1400759.3327801,0
+REG.US,D,20180814,000000,52.6783,53.4303,52.5291,53.2723,1323458.2169944,0
+REG.US,D,20180815,000000,53.3247,53.7947,53.2559,53.6357,1392107.3702833,0
+REG.US,D,20180816,000000,53.6677,54.1223,53.6028,54.0224,1231017.1988007,0
+REG.US,D,20180817,000000,53.9467,54.8353,53.8082,54.8132,3973771.8671737,0
+REG.US,D,20180820,000000,54.9643,55.4759,54.9556,55.2036,1241398.7282279,0
+REG.US,D,20180821,000000,54.9972,55.1842,54.4254,54.6861,1330825.3878275,0
+REG.US,D,20180822,000000,54.7181,54.7773,54.3654,54.4498,1147221.9513367,0
+REG.US,D,20180823,000000,54.4837,54.7268,54.3489,54.6038,753823.90371657,0
+REG.US,D,20180824,000000,54.4585,55.0428,54.4585,55.0049,832413.93901054,0
+REG.US,D,20180827,000000,55.0476,55.0825,54.4003,54.6348,1166210.0369689,0
+REG.US,D,20180828,000000,54.8974,55.5524,54.6038,55.535,1293458.0736568,0
+REG.US,D,20180829,000000,55.3063,55.693,55.2579,55.4759,975438.59815189,0
+REG.US,D,20180830,000000,55.5854,55.6435,55.097,55.2919,1012530.3786889,0
+REG.US,D,20180831,000000,55.3237,55.569,55.1755,55.4992,1187961.7146297,0
+REG.US,D,20180904,000000,55.4518,55.5524,54.5486,54.7181,1153478.7319447,0
+REG.US,D,20180905,000000,54.5582,55.5922,54.4498,55.3751,1068871.3310355,0
+REG.US,D,20180906,000000,55.5273,56.1999,55.3499,55.786,1366887.2711112,0
+REG.US,D,20180907,000000,54.9972,55.4692,54.722,54.7539,1131620.762283,0
+REG.US,D,20180910,000000,55.1038,55.6397,55.0476,55.2036,1457236.5040019,0
+REG.US,D,20180911,000000,54.9972,55.6271,54.8974,55.2124,1117302.3009707,0
+REG.US,D,20180912,000000,55.2579,55.3587,54.8054,54.8644,1239691.8644434,0
+REG.US,D,20180913,000000,55.1561,55.4904,54.8132,55.2831,1220724.4180346,0
+REG.US,D,20180914,000000,54.9972,55.4518,54.1357,54.3392,1468093.7675311,0
+REG.US,D,20180917,000000,54.4254,55.1561,54.3392,55.0476,1434467.312622,0
+REG.US,D,20180918,000000,55.1407,55.2666,54.8199,54.9294,1222967.9016305,0
+REG.US,D,20180919,000000,55.0049,55.0747,54.1987,54.2171,1552139.7815607,0
+REG.US,D,20180920,000000,54.2385,54.9798,53.9661,54.9042,1220962.8010662,0
+REG.US,D,20180921,000000,54.8353,55.4158,54.8266,54.9468,7530358.9816283,0
+REG.US,D,20180924,000000,54.9042,55.0205,53.473,53.751,1406835.5201824,0
+REG.US,D,20180925,000000,53.8296,54.4177,53.7327,54.0544,888701.22937604,0
+REG.US,D,20180926,000000,54.0301,54.283,53.2249,53.2723,700935.89346372,0
+REG.US,D,20180927,000000,53.3722,53.8131,53.2646,53.3422,724549.22908529,0
+REG.US,D,20180928,000000,53.409,54.3751,53.3819,54.3576,1271341.0817398,0
+REG.US,D,20181001,000000,54.3926,54.5853,54.0137,54.2084,1053887.2547647,0
+REG.US,D,20181002,000000,54.2084,54.3839,53.8954,53.9537,1086891.4370849,0
+REG.US,D,20181003,000000,53.9537,54.3093,52.626,53.1221,1160684.9168344,0
+REG.US,D,20181004,000000,52.9206,53.3422,52.4255,52.9884,1108934.1277972,0
+REG.US,D,20181005,000000,53.0882,53.2984,52.8538,53.064,1074090.990662,0
+REG.US,D,20181008,000000,53.1726,54.4585,53.1726,54.0137,1888704.6313535,0
+REG.US,D,20181009,000000,54.0398,54.1387,53.4352,53.8373,1895237.9775566,0
+REG.US,D,20181010,000000,53.473,54.0137,53.0544,53.1221,2888897.9141872,0
+REG.US,D,20181011,000000,53.4264,53.5282,51.7859,51.8363,1779850.2706607,0
+REG.US,D,20181012,000000,52.1793,52.7093,51.626,51.8953,1407400.0029455,0
+REG.US,D,20181015,000000,51.7433,52.6337,51.7433,52.0456,1741745.1042493,0
+REG.US,D,20181016,000000,52.2559,53.1648,51.845,52.9371,1181654.3679239,0
+REG.US,D,20181017,000000,52.8451,53.2646,52.5466,52.9709,1289179.5626225,0
+REG.US,D,20181018,000000,53.0049,53.4914,52.8808,52.9022,1286274.5919129,0
+REG.US,D,20181019,000000,53.0137,53.6105,52.9273,53.3334,1112028.9793629,0
+REG.US,D,20181022,000000,53.3635,53.9119,52.5514,52.5514,943060.81626539,0
+REG.US,D,20181023,000000,52.2413,53.0291,52.0892,52.7443,860335.71254052,0
+REG.US,D,20181024,000000,52.8111,53.1803,52.4932,52.753,1219169.2525429,0
+REG.US,D,20181025,000000,52.8538,54.3654,52.6521,53.9537,1418938.3608506,0
+REG.US,D,20181026,000000,54.0815,54.41,53.0805,53.8702,1292415.7928693,0
+REG.US,D,20181029,000000,54.3654,54.9294,54.1223,54.5486,1213009.4762853,0
+REG.US,D,20181030,000000,54.6348,55.2763,54.3093,54.5438,1246813.4285167,0
+REG.US,D,20181031,000000,54.5349,54.5349,53.1803,53.2559,1923825.3660449,0
+REG.US,D,20181101,000000,53.4003,53.8605,53.0224,53.846,1146101.2414999,0
+REG.US,D,20181102,000000,53.8605,54.0544,52.3828,52.7946,832216.83442599,0
+REG.US,D,20181105,000000,53.0224,53.7588,52.9206,53.1977,1400551.9085837,0
+REG.US,D,20181106,000000,53.281,53.4264,52.9545,53.3499,1103625.7195095,0
+REG.US,D,20181107,000000,53.6279,53.9798,53.2559,53.8799,1085680.9466259,0
+REG.US,D,20181108,000000,53.6842,54.6115,53.5931,54.5853,950028.61812349,0
+REG.US,D,20181109,000000,54.6038,55.191,54.5438,54.845,661570.70245678,0
+REG.US,D,20181112,000000,54.9197,55.5524,54.5853,54.66,754919.84648513,0
+REG.US,D,20181113,000000,54.7114,54.94,54.0166,54.7191,1105235.5789435,0
+REG.US,D,20181114,000000,54.94,55.0786,53.9826,54.1599,859585.47676582,0
+REG.US,D,20181115,000000,53.9052,54.0853,52.846,53.0166,1010080.5028578,0
+REG.US,D,20181116,000000,52.9816,53.8538,52.6783,53.8538,1232594.0354772,0
+REG.US,D,20181119,000000,53.9554,54.4827,53.4807,53.8896,1022143.0970401,0
+REG.US,D,20181120,000000,53.9236,54.6115,53.5921,53.8819,760597.69687363,0
+REG.US,D,20181121,000000,53.8819,54.5573,53.2617,53.5728,804911.14171788,0
+REG.US,D,20181123,000000,53.6192,53.6192,52.625,53.22,309256.06120107,0
+REG.US,D,20181126,000000,53.3382,53.5728,52.753,53.0581,1057192.6264104,0
+REG.US,D,20181127,000000,53.0766,53.2617,52.812,53.1086,1285968.0994437,0
+REG.US,D,20181128,000000,53.0766,53.3469,52.7617,53.3044,1485562.8063127,0
+REG.US,D,20181129,000000,53.3044,53.5505,52.8634,53.2617,1153177.3992816,0
+REG.US,D,20181130,000000,53.4633,54.0756,53.4399,53.9729,1600811.1984498,0
+REG.US,D,20181203,000000,54.1357,54.3363,53.847,54.315,1343803.3315727,0
+REG.US,D,20181204,000000,54.4391,54.6687,53.3702,53.5728,1712515.8359098,0
+REG.US,D,20181206,000000,53.2685,55.8732,52.939,55.8044,1821405.2832825,0
+REG.US,D,20181207,000000,55.7967,55.8228,55.0002,55.1611,1464778.0762736,0
+REG.US,D,20181210,000000,55.2879,55.2879,53.7597,54.3984,1248117.8274427,0
+REG.US,D,20181211,000000,54.6038,54.88,54.1784,54.2036,1016866.679549,0
+REG.US,D,20181212,000000,54.3547,54.6861,52.7093,52.7443,1593133.407303,0
+REG.US,D,20181213,000000,52.7016,53.721,52.7016,52.8198,1774517.0953049,0
+REG.US,D,20181214,000000,52.5069,52.753,51.9303,52.1425,1828210.0352747,0
+REG.US,D,20181217,000000,52.219,52.4729,49.0804,49.3788,2363877.3464557,0
+REG.US,D,20181218,000000,49.8439,50.5397,49.4456,50.251,1936858.0037323,0
+REG.US,D,20181219,000000,50.3546,51.4991,48.9456,48.9621,2368793.6094965,0
+REG.US,D,20181220,000000,49.2102,49.4039,48.4853,48.777,1602016.529103,0
+REG.US,D,20181221,000000,48.6404,49.9893,48.2159,48.717,2890959.7726163,0
+REG.US,D,20181224,000000,48.5997,48.9621,47.2227,47.276,829909.36923721,0
+REG.US,D,20181226,000000,47.4553,49.3197,47.0561,49.2422,1407376.2678384,0
+REG.US,D,20181227,000000,48.8023,49.5057,48.0658,49.4632,1774666.7296754,0
+REG.US,D,20181228,000000,49.7596,50.6938,48.8874,49.5745,1607896.643882,0
+REG.US,D,20181231,000000,49.685,49.811,48.7257,49.7509,1195139.0046063,0
+REG.US,D,20190102,000000,49.4214,49.4214,47.903,48.1674,1255577.8747816,0
+REG.US,D,20190103,000000,48.1491,49.0463,48.1317,48.2344,1239387.4358966,0
+REG.US,D,20190104,000000,48.4465,50.5445,48.2072,48.4107,1711047.3551568,0
+REG.US,D,20190107,000000,48.5125,49.9379,48.3885,48.8874,1434293.9431445,0
+REG.US,D,20190108,000000,49.0406,49.968,48.8351,49.9215,1705486.1163811,0
+REG.US,D,20190109,000000,50.0067,50.1172,49.3197,49.8624,972442.81485893,0
+REG.US,D,20190110,000000,49.498,50.5911,49.3236,50.499,1314104.5208983,0
+REG.US,D,20190111,000000,50.4136,50.7354,49.4127,50.6938,838601.57821983,0
+REG.US,D,20190114,000000,50.5658,51.439,50.251,50.7267,1040451.1202577,0
+REG.US,D,20190115,000000,50.8711,51.4225,50.685,51.3789,875817.19409786,0
+REG.US,D,20190116,000000,51.3643,52.1512,51.1075,51.8624,965141.6895411,0
+REG.US,D,20190117,000000,51.8207,52.2606,51.7025,52.1007,709661.12520396,0
+REG.US,D,20190118,000000,52.2868,52.4138,51.7956,52.3043,1356045.4869997,0
+REG.US,D,20190122,000000,52.4477,52.4477,51.6667,52.1841,856465.85813178,0
+REG.US,D,20190123,000000,52.0833,52.3382,51.7607,52.1077,761807.15537151,0
+REG.US,D,20190124,000000,52.0397,52.3043,51.7607,52.093,453501.53041324,0
+REG.US,D,20190125,000000,52.2606,53.3305,52.2606,53.2026,847920.1876361,0
+REG.US,D,20190128,000000,53.1338,53.8538,52.0369,53.8392,962330.6272986,0
+REG.US,D,20190129,000000,53.8218,54.2201,52.8828,54.1843,607973.73487623,0
+REG.US,D,20190130,000000,54.2715,55.1949,53.5572,55.0786,1443884.9903111,0
+REG.US,D,20190131,000000,54.8984,55.2007,54.4314,55.1077,1784382.6441443,0
+REG.US,D,20190201,000000,55.3306,55.7627,54.0756,54.6436,1270826.1331132,0
+REG.US,D,20190204,000000,54.8373,55.1611,54.3984,54.9758,1339890.1347946,0
+REG.US,D,20190205,000000,54.9915,55.0922,54.3984,54.9138,1454869.185065,0
+REG.US,D,20190206,000000,54.7191,55.1357,54.3722,54.6774,1405578.5914704,0
+REG.US,D,20190207,000000,54.4314,55.8044,54.2347,55.7308,969202.45676736,0
+REG.US,D,20190208,000000,55.6862,55.8985,55.316,55.7211,838559.26781163,0
+REG.US,D,20190211,000000,55.787,56.2793,55.5922,56.1862,661714.1450602,0
+REG.US,D,20190212,000000,56.163,56.1862,55.2802,55.3907,942762.57948563,0
+REG.US,D,20190213,000000,55.2094,55.5844,55.1444,55.5167,1005800.9598623,0
+REG.US,D,20190214,000000,56.0748,56.2793,55.2472,55.754,1191333.1317904,0
+REG.US,D,20190215,000000,56.1194,56.2463,55.4896,56.2289,1216478.9297579,0
+REG.US,D,20190219,000000,56.1194,56.8907,56.069,56.441,1141603.9546964,0
+REG.US,D,20190220,000000,56.441,56.441,55.3568,55.8131,919663.16052953,0
+REG.US,D,20190221,000000,55.6435,56.3219,55.2956,56.2706,907140.31166283,0
+REG.US,D,20190222,000000,56.2289,56.8025,56.0506,56.3481,607146.10201336,0
+REG.US,D,20190225,000000,56.5371,56.6475,56.0854,56.2647,671497.1370055,0
+REG.US,D,20190226,000000,56.3829,56.4333,55.9643,56.2706,673753.0041355,0
+REG.US,D,20190227,000000,56.0146,56.0961,55.3742,55.6746,813980.01652963,0
+REG.US,D,20190228,000000,56.0738,56.4246,55.3577,55.8083,1502181.5090856,0
+REG.US,D,20190301,000000,55.8704,55.9032,54.408,54.8955,1214136.3778891,0
+REG.US,D,20190304,000000,54.8955,55.2269,54.5776,55.1872,1170036.5490083,0
+REG.US,D,20190305,000000,55.1872,55.8945,55.0573,55.6814,658908.24262356,0
+REG.US,D,20190306,000000,55.5447,55.8442,55.067,55.1154,745352.53442553,0
+REG.US,D,20190307,000000,55.0573,55.5001,54.6193,54.7492,994676.41838865,0
+REG.US,D,20190308,000000,54.7317,55.0912,54.3635,54.5438,914097.79390917,0
+REG.US,D,20190311,000000,54.6465,55.3394,54.5108,55.1997,933135.41367785,0
+REG.US,D,20190312,000000,55.2802,55.6814,55.2463,55.5796,613583.47582717,0
+REG.US,D,20190313,000000,55.5534,56.1426,55.5534,55.8704,653256.19126444,0
+REG.US,D,20190314,000000,55.972,56.0225,54.7646,55.8704,592238.3908697,0
+REG.US,D,20190315,000000,55.8364,55.9556,55.2637,55.3917,1589965.2864935,0
+REG.US,D,20190318,000000,55.4421,56.3481,54.8616,55.1435,965270.68468807,0
+REG.US,D,20190319,000000,55.1339,55.321,54.7928,55.0311,538486.62911281,0
+REG.US,D,20190320,000000,55.0215,56.2289,54.7152,55.4324,690662.71995996,0
+REG.US,D,20190321,000000,55.3481,56.5971,55.0476,56.4517,1263656.0668647,0
+REG.US,D,20190322,000000,56.569,57.1872,56.3404,56.5458,832645.09831389,0
+REG.US,D,20190325,000000,56.5884,56.8442,56.224,56.5612,704521.95854915,0
+REG.US,D,20190326,000000,56.569,57.4605,56.569,57.3994,703660.27096747,0
+REG.US,D,20190327,000000,57.3926,57.6572,57.0835,57.6223,835708.99104444,0
+REG.US,D,20190328,000000,57.7512,58.2483,57.5796,58.2048,803833.77425049,0
+REG.US,D,20190329,000000,58.2386,58.4441,57.4421,57.7251,1125427.9632679,0
+REG.US,D,20190401,000000,57.7425,58.1446,56.8965,57.8887,811388.76201754,0
+REG.US,D,20190402,000000,58.0342,58.0933,57.0651,57.8693,1819496.1551075,0
+REG.US,D,20190403,000000,57.947,58.5032,57.478,58.1204,869568.6691792,0
+REG.US,D,20190404,000000,58.0933,58.2212,57.8365,58.1446,796879.38788768,0
+REG.US,D,20190405,000000,58.1882,58.9315,58.0574,58.8976,693515.0606495,0
+REG.US,D,20190408,000000,58.9218,59.0013,58.29,58.3597,627141.38175306,0
+REG.US,D,20190409,000000,58.3597,58.4344,57.6572,57.7774,632448.7580795,0
+REG.US,D,20190410,000000,58.0265,58.8627,57.8887,58.8287,826330.52788,0
+REG.US,D,20190411,000000,58.8026,59.008,58.2212,58.4692,389968.84063339,0
+REG.US,D,20190412,000000,58.4692,58.9315,57.9779,58.8976,627326.10280349,0
+REG.US,D,20190415,000000,58.9315,59.0255,58.29,58.4945,450017.62948419,0
+REG.US,D,20190416,000000,58.3928,58.6059,56.5971,56.8442,715561.87920642,0
+REG.US,D,20190417,000000,56.8375,56.8781,56.0738,56.1852,1415908.5228388,0
+REG.US,D,20190418,000000,56.2793,56.9537,56.0913,56.7754,879372.30034802,0
+REG.US,D,20190422,000000,56.4933,56.7415,54.7589,55.2879,1073726.708367,0
+REG.US,D,20190423,000000,55.5447,56.4605,55.321,56.4246,680957.12510283,0
+REG.US,D,20190424,000000,56.5884,57.349,56.4004,57.2551,596000.92131617,0
+REG.US,D,20190425,000000,57.0167,57.8462,56.6475,57.6407,749303.91376715,0
+REG.US,D,20190426,000000,57.7851,58.0496,57.4867,57.7939,421570.58771579,0
+REG.US,D,20190429,000000,57.7095,57.9547,56.9227,56.9974,428618.88254558,0
+REG.US,D,20190430,000000,56.9914,57.5893,56.5545,57.4518,849038.83355052,0
+REG.US,D,20190501,000000,57.4867,57.947,57.1019,57.5642,631712.96976125,0
+REG.US,D,20190502,000000,57.5893,58.1882,55.6582,57.2725,996058.21440287,0
+REG.US,D,20190503,000000,57.5206,57.9915,56.3141,57.1349,1262153.5313929,0
+REG.US,D,20190506,000000,57.3403,57.3403,56.5612,56.7085,722465.69947162,0
+REG.US,D,20190507,000000,56.5117,56.6398,55.1872,55.6959,861778.3942641,0
+REG.US,D,20190508,000000,55.818,56.3481,55.6513,55.8364,1179729.7603313,0
+REG.US,D,20190509,000000,55.7336,56.0671,55.3577,55.9207,643791.04336125,0
+REG.US,D,20190510,000000,55.8694,56.6795,55.5844,56.5603,717106.72508639,0
+REG.US,D,20190513,000000,56.1097,57.0855,56.1097,56.9469,1328252.7086167,0
+REG.US,D,20190514,000000,56.7066,57.569,56.7066,57.3287,1318255.0687468,0
+REG.US,D,20190515,000000,57.3102,58.1233,57.1853,57.6902,1400028.7042677,0
+REG.US,D,20190516,000000,57.6805,58.4402,57.6805,58.0362,1184609.904731,0
+REG.US,D,20190517,000000,57.9479,58.5255,57.63,57.7842,1498456.1292414,0
+REG.US,D,20190520,000000,57.7842,58.5719,56.8015,57.0176,932753.58804284,0
+REG.US,D,20190521,000000,57.1543,57.82,56.7657,57.3791,1345943.6190511,0
+REG.US,D,20190522,000000,57.3617,57.6116,56.9827,57.2919,1418791.8223637,0
+REG.US,D,20190523,000000,57.0671,57.6553,56.8191,57.5865,1128719.9194181,0
+REG.US,D,20190524,000000,57.8278,57.9838,57.4314,57.6116,721867.16198974,0
+REG.US,D,20190528,000000,57.6999,57.9072,57.2492,57.3199,2429871.2636395,0
+REG.US,D,20190529,000000,57.3199,57.8365,56.0021,56.1882,2374414.7020204,0
+REG.US,D,20190530,000000,56.1805,57.414,56.0427,56.3518,1817257.8313175,0
+REG.US,D,20190531,000000,56.163,57.3199,55.9895,56.9227,1678203.1268189,0
+REG.US,D,20190603,000000,57.0429,57.1804,56.3615,56.9643,800880.30136574,0
+REG.US,D,20190604,000000,57.008,57.131,56.2395,56.8278,707975.9326041,0
+REG.US,D,20190605,000000,57.131,58.6485,57.0429,58.604,856335.83102364,0
+REG.US,D,20190606,000000,58.415,59.105,58.0777,58.5866,582940.42067694,0
+REG.US,D,20190607,000000,58.8723,59.0022,58.1824,58.2242,707510.51811387,0
+REG.US,D,20190610,000000,58.3026,58.4402,57.9314,58.2338,839947.2555929,0
+REG.US,D,20190611,000000,58.2949,58.604,57.0167,58.2765,989952.10012646,0
+REG.US,D,20190612,000000,58.4751,58.7241,58.1233,58.5099,970641.01064623,0
+REG.US,D,20190613,000000,58.6902,59.2513,58.4838,59.1214,902909.2708426,0
+REG.US,D,20190614,000000,59.1137,59.51,59.0449,59.4334,733384.88067133,0
+REG.US,D,20190617,000000,59.5952,60.1737,59.5952,60.0294,1075356.1750633,0
+REG.US,D,20190618,000000,60.2881,60.6321,59.3734,59.7096,1027261.6244715,0
+REG.US,D,20190619,000000,59.6224,60.447,56.6048,60.1825,1058386.6054907,0
+REG.US,D,20190620,000000,60.5362,60.5362,60.1331,60.3221,1086351.7213901,0
+REG.US,D,20190621,000000,60.1737,60.1737,59.072,59.9936,3386573.5746861,0
+REG.US,D,20190624,000000,60.0197,60.386,59.1989,59.4247,1438577.6139846,0
+REG.US,D,20190625,000000,59.4857,60.0536,58.6301,58.6999,1151199.1297076,0
+REG.US,D,20190626,000000,58.604,58.9935,57.1213,57.1543,1186313.6726321,0
+REG.US,D,20190627,000000,57.2414,57.9314,57.2414,57.7328,945860.52693497,0
+REG.US,D,20190628,000000,57.7929,58.3463,57.4527,57.5942,2169594.1437578,0
+REG.US,D,20190701,000000,58.009,58.0826,56.5758,57.5768,920649.71541347,0
+REG.US,D,20190702,000000,57.6805,58.5255,57.414,58.4664,671623.03626894,0
+REG.US,D,20190703,000000,58.5866,59.3908,58.5866,59.3821,363529.99531284,0
+REG.US,D,20190705,000000,58.8723,59.2697,58.2551,59.0961,414302.48515558,0
+REG.US,D,20190708,000000,59.0536,59.5634,58.977,59.3908,693261.19820028,0
+REG.US,D,20190709,000000,59.4334,59.9936,59.2261,59.8996,662782.22487701,0
+REG.US,D,20190710,000000,59.9257,60.261,59.3607,59.9073,643265.77512283,0
+REG.US,D,20190711,000000,59.9257,60.0458,58.8384,59.1989,870999.99932985,0
+REG.US,D,20190712,000000,59.3375,59.4422,58.9683,59.1485,553980.49420424,0
+REG.US,D,20190715,000000,59.2174,59.4596,58.7609,58.8026,711247.24953096,0
+REG.US,D,20190716,000000,58.7241,58.7425,57.9314,58.0187,953380.42802204,0
+REG.US,D,20190717,000000,58.2338,58.4237,57.1892,57.4237,880366.07896019,0
+REG.US,D,20190718,000000,57.4237,57.6387,56.7754,57.4237,687355.28439196,0
+REG.US,D,20190719,000000,57.414,57.5264,56.0748,56.1028,889432.88984958,0
+REG.US,D,20190722,000000,56.1882,56.2831,55.7415,55.7743,788397.69898489,0
+REG.US,D,20190723,000000,55.8355,56.7153,55.6271,56.567,870210.54903047,0
+REG.US,D,20190724,000000,57.0855,57.1717,56.222,57.0855,1004784.4781043,0
+REG.US,D,20190725,000000,57.131,57.414,56.4566,57.0594,1169708.3853544,0
+REG.US,D,20190726,000000,57.1717,57.4043,56.3615,57.131,764782.29944096,0
+REG.US,D,20190729,000000,57.352,57.879,57.2677,57.5942,541943.69905129,0
+REG.US,D,20190730,000000,57.5428,58.1233,57.3617,57.7589,717056.15898877,0
+REG.US,D,20190731,000000,57.82,58.1951,57.0342,57.5612,1087997.6994653,0
+REG.US,D,20190801,000000,57.4043,57.6553,56.8472,56.9227,1205529.8216841,0
+REG.US,D,20190802,000000,56.9469,58.1998,56.2918,56.7502,1371679.6988109,0
+REG.US,D,20190805,000000,56.6368,56.6455,54.2812,55.0912,1143189.0470622,0
+REG.US,D,20190806,000000,55.4101,55.7696,54.6028,55.4101,1196080.1531986,0
+REG.US,D,20190807,000000,55.1959,56.3965,54.4623,55.8355,1245252.0712579,0
+REG.US,D,20190808,000000,55.8074,56.6455,55.3945,56.6126,1306865.313251,0
+REG.US,D,20190809,000000,56.7328,56.9498,56.1397,56.5758,673901.6065448,0
+REG.US,D,20190812,000000,56.3491,56.6998,56.1242,56.4546,923857.05074743,0
+REG.US,D,20190813,000000,56.3151,56.8713,56.1397,56.7677,1031138.7026085,0
+REG.US,D,20190814,000000,56.8297,56.8297,56.1494,56.3413,1398461.1552419,0
+REG.US,D,20190815,000000,56.3238,57.0215,56.2802,56.6281,854760.02630841,0
+REG.US,D,20190816,000000,57.2377,57.2377,56.4886,56.758,1050265.0710382,0
+REG.US,D,20190819,000000,56.9411,57.2987,56.6417,57.2299,726741.1146224,0
+REG.US,D,20190820,000000,57.3258,57.3258,56.5593,56.5942,606291.63815991,0
+REG.US,D,20190821,000000,56.6629,57.1175,56.4886,56.9082,988698.26729802,0
+REG.US,D,20190822,000000,57.1175,57.1775,56.411,56.7328,970663.71379209,0
+REG.US,D,20190823,000000,56.3491,57.0021,54.8247,55.1474,1206229.4913612,0
+REG.US,D,20190826,000000,55.5747,55.5747,54.8529,55.3838,831771.0271981,0
+REG.US,D,20190827,000000,55.6804,55.8093,54.6251,54.7055,1158637.505862,0
+REG.US,D,20190828,000000,54.878,55.2628,54.6687,55.131,940764.70264953,0
+REG.US,D,20190829,000000,55.3587,56.1319,55.2628,56.0981,684473.01682832,0
+REG.US,D,20190830,000000,56.1939,56.3588,55.7927,56.1678,617036.41792094,0
+REG.US,D,20190903,000000,55.8714,57.0903,55.8286,56.881,882249.40810578,0
+REG.US,D,20190904,000000,57.3597,57.9692,57.0788,57.882,897784.55164425,0
+REG.US,D,20190905,000000,57.882,58.1087,57.447,57.9692,1071136.4858161,0
+REG.US,D,20190906,000000,58.101,58.4489,57.9508,58.2638,755331.59899421,0
+REG.US,D,20190909,000000,58.2396,59.5962,57.8723,59.5458,1147875.1827609,0
+REG.US,D,20190910,000000,59.3965,59.9713,59.0874,59.3965,1648847.959216,0
+REG.US,D,20190911,000000,59.2764,59.8501,58.8656,59.8327,2508740.9604121,0
+REG.US,D,20190912,000000,59.9199,60.2998,59.4237,60.1389,946756.26923545,0
+REG.US,D,20190913,000000,60.0342,60.5905,59.0226,59.258,1958050.3584358,0
+REG.US,D,20190916,000000,59.4586,59.5634,59.0129,59.4052,1240178.9501183,0
+REG.US,D,20190917,000000,59.5634,59.8598,58.9799,59.3007,1107451.1995877,0
+REG.US,D,20190918,000000,59.3191,59.5634,58.5487,59.1098,1103761.9383847,0
+REG.US,D,20190919,000000,59.2677,59.6331,59.1447,59.2057,706412.51142297,0
+REG.US,D,20190920,000000,59.0672,59.4664,58.7261,58.9712,2061004.9970873,0
+REG.US,D,20190923,000000,58.5632,59.292,58.4828,58.9178,667474.55234277,0
+REG.US,D,20190924,000000,59.0129,59.0827,58.5943,58.8753,1030718.69441,0
+REG.US,D,20190925,000000,58.8123,59.0488,58.3966,58.8123,1309290.4220138,0
+REG.US,D,20190926,000000,59.0488,60.0342,58.8656,59.9451,817038.74945431,0
+REG.US,D,20190927,000000,60.0943,60.3124,59.6854,60.1456,1015203.1581338,0
+REG.US,D,20190930,000000,60.2764,60.7028,59.9713,60.5042,1166371.0229124,0
+REG.US,D,20191001,000000,60.4587,60.8415,59.5177,60.2861,989290.61301286,0
+REG.US,D,20191002,000000,60.1389,60.3288,59.5177,59.6234,959314.20478212,0
+REG.US,D,20191003,000000,59.5547,60.199,59.0924,59.4664,1081083.5595883,0
+REG.US,D,20191004,000000,59.449,60.1108,59.449,60.0943,549987.8364156,0
+REG.US,D,20191007,000000,59.789,60.4858,59.728,59.9626,866952.64759889,0
+REG.US,D,20191008,000000,59.9295,60.0856,59.2483,59.5274,897198.39769646,0
+REG.US,D,20191009,000000,59.9034,59.9383,58.4664,59.3965,613674.28841062,0
+REG.US,D,20191010,000000,59.4664,59.7591,59.292,59.4664,785124.31813568,0
+REG.US,D,20191011,000000,59.6854,60.1543,59.3452,59.6331,566444.52128394,0
+REG.US,D,20191014,000000,59.4325,59.6147,59.0313,59.5885,1010847.2500113,0
+REG.US,D,20191015,000000,59.8424,60.1108,59.449,59.728,677026.38498472,0
+REG.US,D,20191016,000000,59.5371,59.7019,59.2242,59.6185,942537.61194933,0
+REG.US,D,20191017,000000,59.5962,59.9199,59.4586,59.6147,900905.20223945,0
+REG.US,D,20191018,000000,59.5798,59.9626,59.258,59.9199,1269904.5917833,0
+REG.US,D,20191021,000000,59.728,60.5828,59.4412,60.512,809544.64739662,0
+REG.US,D,20191022,000000,60.4684,60.9471,60.3986,60.6418,710086.29320833,0
+REG.US,D,20191023,000000,60.6951,60.7648,59.3317,60.3288,1690244.0498165,0
+REG.US,D,20191024,000000,60.5042,60.5042,59.5798,60.0071,599990.4832213,0
+REG.US,D,20191025,000000,59.8152,60.2164,59.5177,59.6428,819802.34148274,0
+REG.US,D,20191028,000000,59.7464,59.7464,59.0672,59.2764,1002976.4821245,0
+REG.US,D,20191029,000000,59.1873,59.7542,59.0129,59.6757,634118.47126172,0
+REG.US,D,20191030,000000,59.6582,60.7648,59.4306,60.728,952165.80971829,0
+REG.US,D,20191031,000000,60.8153,61.0605,57.6649,58.5438,2297031.0293407,0
+REG.US,D,20191101,000000,58.4227,58.6912,57.0215,58.413,1515791.0130702,0
+REG.US,D,20191104,000000,58.3259,58.3259,57.4905,57.7435,742419.70076429,0
+REG.US,D,20191105,000000,57.4828,58.2638,57.2648,58.1184,1430031.943489,0
+REG.US,D,20191106,000000,58.1592,58.9451,57.9779,58.0913,655458.39641331,0
+REG.US,D,20191107,000000,57.9692,57.9692,56.9101,57.0903,654965.11897135,0
+REG.US,D,20191108,000000,57.1078,57.3627,56.7647,56.8094,477099.38661717,0
+REG.US,D,20191111,000000,56.8975,57.1959,56.502,56.9576,1088401.196285,0
+REG.US,D,20191112,000000,57.3956,57.5816,56.7473,56.9401,1260874.9314962,0
+REG.US,D,20191113,000000,57.2832,57.3801,56.6592,56.8355,1235199.7374458,0
+REG.US,D,20191114,000000,56.9857,57.8887,56.8054,57.7832,867695.65964538,0
+REG.US,D,20191115,000000,57.8278,57.88,57.353,57.4324,688621.50075449,0
+REG.US,D,20191118,000000,57.4324,57.5913,57.0554,57.2832,871684.18958932,0
+REG.US,D,20191119,000000,57.4053,57.6165,56.9314,57.3277,873645.94778426,0
+REG.US,D,20191120,000000,57.1959,57.1959,56.2192,56.5903,861474.99767845,0
+REG.US,D,20191121,000000,56.4392,56.5448,56.0544,56.1775,648693.89090683,0
+REG.US,D,20191122,000000,56.1678,56.5108,55.3374,56.351,1669397.402107,0
+REG.US,D,20191125,000000,56.6592,57.1959,56.256,56.5361,805453.95329628,0
+REG.US,D,20191126,000000,56.4759,56.8975,55.8587,56.8432,1219834.8675012,0
+REG.US,D,20191127,000000,56.9159,57.2124,56.502,57.1688,1065983.9036659,0
+REG.US,D,20191129,000000,57.4508,57.697,55.9924,57.1416,514759.77776191,0
+REG.US,D,20191202,000000,57.1872,57.2483,55.974,56.0263,1407009.9216211,0
+REG.US,D,20191203,000000,55.6397,56.6078,55.6144,56.3431,1159050.2903322,0
+REG.US,D,20191204,000000,56.0981,56.7918,56.0981,56.725,1165141.9571521,0
+REG.US,D,20191205,000000,56.5903,56.8355,55.9469,56.2289,958485.53995806,0
+REG.US,D,20191206,000000,56.3703,56.8878,56.3703,56.5448,677844.73019702,0
+REG.US,D,20191209,000000,57.4857,57.4857,56.2463,56.755,646751.73997422,0
+REG.US,D,20191210,000000,56.7047,56.9023,56.351,56.4489,1018158.694941,0
+REG.US,D,20191211,000000,56.4576,56.6417,54.7879,55.0428,3064423.158595,0
+REG.US,D,20191212,000000,54.6047,55.131,53.4003,53.4362,1924207.1916799,0
+REG.US,D,20191213,000000,53.468,53.9457,53.0233,53.5146,1075160.1024401,0
+REG.US,D,20191216,000000,53.5146,54.3751,53.0233,54.2782,951335.08097188,0
+REG.US,D,20191217,000000,54.2782,54.3392,53.6028,54.0147,1554055.1015028,0
+REG.US,D,20191218,000000,53.908,54.8063,53.8402,54.7831,2004879.7246264,0
+REG.US,D,20191219,000000,54.85,55.2269,54.596,54.9468,1160641.5744651,0
+REG.US,D,20191220,000000,55.191,55.2366,54.6687,55.0428,2112807.3841833,0
+REG.US,D,20191223,000000,55.0709,55.131,54.2859,54.4197,538639.3593668,0
+REG.US,D,20191224,000000,54.5766,54.596,54.1551,54.3576,133282.94564308,0
+REG.US,D,20191226,000000,54.411,55.0873,54.1813,54.471,602542.52320872,0
+REG.US,D,20191227,000000,54.5438,54.9197,54.411,54.8751,527538.55300018,0
+REG.US,D,20191230,000000,54.7452,55.035,54.3238,54.8229,495627.21756508,0
+REG.US,D,20191231,000000,54.9372,55.4478,54.8316,55.4284,892789.85955403,0
+REG.US,D,20200102,000000,55.7627,55.7627,54.0582,54.19,864274.70834804,0
+REG.US,D,20200103,000000,54.129,54.9023,53.937,54.8316,948723.18723626,0
+REG.US,D,20200106,000000,54.85,55.3596,54.6203,54.9749,703700.51745333,0
+REG.US,D,20200107,000000,54.8229,54.8316,53.8305,54.19,634150.46205817,0
+REG.US,D,20200108,000000,54.2956,54.9197,54.1736,54.6251,873818.28530059,0
+REG.US,D,20200109,000000,54.471,54.5582,53.7859,54.0766,996665.00757417,0
+REG.US,D,20200110,000000,54.1474,54.567,53.8043,54.4013,1374710.5687839,0
+REG.US,D,20200113,000000,54.3489,54.6648,54.2249,54.5766,915168.96960951,0
+REG.US,D,20200114,000000,54.5863,55.1126,54.3053,55.0515,1122513.7049077,0
+REG.US,D,20200115,000000,55.3683,55.6397,54.9653,55.3945,894097.3543636,0
+REG.US,D,20200116,000000,55.6232,55.7627,55.3422,55.57,688653.49155094,0
+REG.US,D,20200117,000000,55.5437,55.974,55.4729,55.5273,854206.89511825,0
+REG.US,D,20200121,000000,55.6843,56.2289,55.3761,56.0981,759121.99239243,0
+REG.US,D,20200122,000000,55.9924,56.502,55.7386,55.8868,573015.0180894,0
+REG.US,D,20200123,000000,56.0263,56.3219,55.5437,56.2986,497453.788846,0
+REG.US,D,20200124,000000,56.1242,56.2986,55.7008,56.0409,523319.89571406,0
+REG.US,D,20200127,000000,55.6397,55.9119,55.3945,55.6397,687787.67612456,0
+REG.US,D,20200128,000000,55.4896,56.2105,55.4652,56.0089,867901.01991933,0
+REG.US,D,20200129,000000,55.8684,56.0981,55.284,55.3237,496515.73613732,0
+REG.US,D,20200130,000000,55.1668,55.3334,54.3847,54.8151,765404.57202988,0
+REG.US,D,20200131,000000,54.7976,54.8403,54.2249,54.5068,909813.09110781,0
+REG.US,D,20200203,000000,54.8151,55.131,54.315,54.4013,1242685.583814,0
+REG.US,D,20200204,000000,55.7812,55.8684,54.4448,55.0428,1493823.6555239,0
+REG.US,D,20200205,000000,55.1668,55.8684,55.0253,55.7386,777080.18077137,0
+REG.US,D,20200206,000000,55.9566,56.2724,55.6669,55.7987,509941.55103272,0
+REG.US,D,20200207,000000,55.8258,56.0544,55.2463,55.4575,435721.8713177,0
+REG.US,D,20200210,000000,55.8064,56.0981,55.5437,56.0544,829510.00026222,0
+REG.US,D,20200211,000000,56.0263,56.5448,54.7452,55.0428,785648.55441291,0
+REG.US,D,20200212,000000,55.0796,55.3093,54.6299,54.7452,1873278.8756996,0
+REG.US,D,20200213,000000,54.7452,55.7008,54.3847,55.1997,1816199.0391512,0
+REG.US,D,20200214,000000,55.4652,56.3083,54.8597,56.2463,1546473.2827452,0
+REG.US,D,20200218,000000,56.3344,56.8006,55.9653,56.4392,853271.93829309,0
+REG.US,D,20200219,000000,56.4295,56.4846,55.4188,55.6485,818154.2994852,0
+REG.US,D,20200220,000000,55.6756,56.3431,55.6485,56.2821,1080651.1678557,0
+REG.US,D,20200221,000000,56.1484,56.8481,56.0303,56.4692,1205799.163551,0
+REG.US,D,20200224,000000,56.1484,56.8054,55.8926,56.2366,979520.00460166,0
+REG.US,D,20200225,000000,56.2016,56.317,54.7211,54.8547,2031356.7525104,0
+REG.US,D,20200226,000000,54.8984,56.5205,54.4458,54.4904,2311883.014581,0
+REG.US,D,20200227,000000,54.3141,54.3489,51.7597,51.8382,2026324.9098178,0
+REG.US,D,20200228,000000,50.4136,51.219,49.1695,50.9351,3321509.4545214,0
+REG.US,D,20200302,000000,51.1396,53.5553,50.9961,53.4613,1754611.5961875,0
+REG.US,D,20200303,000000,53.3547,54.4633,52.0262,52.2472,1757249.2889526,0
+REG.US,D,20200304,000000,53.2656,55.2802,52.4603,55.0321,1754071.8804926,0
+REG.US,D,20200305,000000,53.8344,54.7492,53.0805,54.7211,1377631.0189111,0
+REG.US,D,20200306,000000,53.2404,53.7811,51.9458,53.5951,2405493.2447868,0
+REG.US,D,20200309,000000,50.7044,51.342,49.4806,49.8361,1707453.034382,0
+REG.US,D,20200310,000000,50.8004,51.5466,48.6375,51.4138,1618793.1219358,0
+REG.US,D,20200311,000000,50.1192,50.3759,48.3012,49.0804,2639181.8849774,0
+REG.US,D,20200312,000000,46.2963,48.3632,45.1441,45.7914,2695804.5627249,0
+REG.US,D,20200313,000000,47.68,49.1966,45.6228,48.9931,3019884.7462144,0
+REG.US,D,20200316,000000,45.0463,46.0307,39.7961,39.8522,2515326.9366351,0
+REG.US,D,20200317,000000,40.9328,42.8475,37.5459,42.2807,2446709.7741428,0
+REG.US,D,20200318,000000,40.0093,40.1605,32.5962,33.511,2052764.7870996,0
+REG.US,D,20200319,000000,33.4848,35.9403,31.223,33.2804,1872529.6718861,0
+REG.US,D,20200320,000000,33.446,35.3908,30.567,31.3025,2822292.0440262,0
+REG.US,D,20200323,000000,31.3209,31.727,29.1212,30.9295,3331146.939941,0
+REG.US,D,20200324,000000,32.7561,35.1224,31.7183,34.9819,2912835.2856179,0
+REG.US,D,20200325,000000,36.8172,38.8493,34.5469,36.5692,2076588.642801,0
+REG.US,D,20200326,000000,37.0227,38.1226,34.2203,37.5459,2152934.1625379,0
+REG.US,D,20200327,000000,36.0382,36.826,35.2222,35.9035,2120282.9109398,0
+REG.US,D,20200330,000000,35.8511,37.6419,34.387,35.4258,2193044.4295137,0
+REG.US,D,20200331,000000,35.0896,35.8414,33.1902,34.0788,2473657.3763229,0
+REG.US,D,20200401,000000,32.2687,32.2871,30.5031,31.5109,2273451.748438,0
+REG.US,D,20200402,000000,30.9837,32.259,28.5524,29.4391,2185678.2906418,0
+REG.US,D,20200403,000000,29.4488,30.2473,28.1987,28.6144,2469998.0419941,0
+REG.US,D,20200406,000000,32.0022,33.1902,30.5758,31.1678,3174259.9463269,0
+REG.US,D,20200407,000000,33.446,34.3356,32.4819,32.6059,3113550.7023237,0
+REG.US,D,20200408,000000,33.2445,36.3831,32.5177,36.2601,1988769.778713,0
+REG.US,D,20200409,000000,37.5178,40.4183,37.4287,39.1235,3157657.7549329,0
+REG.US,D,20200413,000000,39.0809,39.0809,37.3502,38.2446,1465763.5991964,0
+REG.US,D,20200414,000000,38.359,39.4162,38.0954,38.9724,1845718.2885812,0
+REG.US,D,20200415,000000,36.8521,37.9801,35.4694,36.6312,1424074.4316218,0
+REG.US,D,20200416,000000,36.4733,37.014,32.8084,32.8714,1809542.8895682,0
+REG.US,D,20200417,000000,34.5914,35.2435,33.8918,34.2814,1654660.9965184,0
+REG.US,D,20200420,000000,33.1098,33.8733,32.2154,32.979,2594999.4992024,0
+REG.US,D,20200421,000000,31.7183,32.5798,31.223,31.5612,1557968.298281,0
+REG.US,D,20200422,000000,31.5244,31.9858,30.9295,31.4266,1820785.0746158,0
+REG.US,D,20200423,000000,31.7463,32.8007,31.1077,31.5856,2303533.4167086,0
+REG.US,D,20200424,000000,31.7008,32.0148,30.8945,31.4188,1769019.8381222,0
+REG.US,D,20200427,000000,31.223,33.5323,31.036,33.1999,1395337.4087632,0
+REG.US,D,20200428,000000,34.5565,37.2446,34.3463,35.9403,1800936.3333632,0
+REG.US,D,20200429,000000,37.2969,40.6934,36.9073,39.3803,3115814.8251432,0
+REG.US,D,20200430,000000,38.5479,39.4511,37.6613,38.9365,2863419.8247212,0
+REG.US,D,20200501,000000,37.67,38.2534,35.9752,36.2863,1556237.6993894,0
+REG.US,D,20200504,000000,35.0091,35.8414,34.6099,35.6738,1192921.3200398,0
+REG.US,D,20200505,000000,36.2688,37.2156,35.541,35.7533,1652544.4441471,0
+REG.US,D,20200506,000000,35.4781,36.357,33.5818,33.8124,1193067.8585268,0
+REG.US,D,20200507,000000,34.2716,35.6651,34.1573,34.6893,1433373.4337757,0
+REG.US,D,20200508,000000,36.3201,38.2272,35.2222,37.2077,1671832.8304815,0
+REG.US,D,20200511,000000,36.7727,37.235,35.3104,35.9839,1273073.7445538,0
+REG.US,D,20200512,000000,36.0382,36.2,34.0168,34.1486,1848142.3653828,0
+REG.US,D,20200513,000000,33.7397,33.7755,31.7967,31.9858,1338395.8550123,0
+REG.US,D,20200514,000000,31.347,32.7561,29.7589,32.3752,2537804.0830023,0
+REG.US,D,20200515,000000,31.9663,33.2901,31.0195,33.1805,4262538.339232,0
+REG.US,D,20200518,000000,34.6874,37.6536,34.6874,37.2437,1785962.5767042,0
+REG.US,D,20200519,000000,37.1564,37.919,36.0973,37.5459,2339501.3915253,0
+REG.US,D,20200520,000000,37.5459,38.0576,36.6526,37.2921,1447910.6708574,0
+REG.US,D,20200521,000000,36.6981,38.4191,36.6981,37.9404,1833290.3801426,0
+REG.US,D,20200522,000000,38.4017,38.4017,36.5711,37.1933,1088582.8214519,0
+REG.US,D,20200526,000000,38.9966,40.7981,38.7796,40.673,1709501.4773156,0
+REG.US,D,20200527,000000,41.7632,42.2429,40.2758,41.3252,1934637.2232823,0
+REG.US,D,20200528,000000,42.1062,42.1062,39.797,40.2864,1839237.572398,0
+REG.US,D,20200529,000000,39.267,39.9423,38.4821,38.5722,1914184.7847418,0
+REG.US,D,20200601,000000,38.7359,41.2186,38.5372,40.925,1099771.3445184,0
+REG.US,D,20200602,000000,41.3766,41.832,40.8582,41.2768,1626284.12811,0
+REG.US,D,20200603,000000,41.988,45.2963,41.988,44.396,1580421.7095411,0
+REG.US,D,20200604,000000,43.9977,45.37,43.0792,44.9009,1313501.8555717,0
+REG.US,D,20200605,000000,47.2537,49.1908,45.6208,45.7934,2507166.187658,0
+REG.US,D,20200608,000000,45.5763,48.9137,45.5763,48.4059,1675434.3749846,0
+REG.US,D,20200609,000000,46.6045,46.8835,45.5763,45.775,1391631.6361813,0
+REG.US,D,20200610,000000,45.0812,45.1615,42.3757,43.4135,1952782.1966341,0
+REG.US,D,20200611,000000,40.988,41.9174,39.8629,40.3125,2068714.7790307,0
+REG.US,D,20200612,000000,43.0704,43.3137,41.2409,43.1693,1740674.9605102,0
+REG.US,D,20200615,000000,41.1595,43.6926,40.9521,43.2148,1355341.6894779,0
+REG.US,D,20200616,000000,44.9454,45.7653,43.3689,44.2332,1697260.3538499,0
+REG.US,D,20200617,000000,44.305,44.3612,42.1605,42.2429,1148006.2418301,0
+REG.US,D,20200618,000000,40.9705,42.457,40.8029,41.8708,1065578.3429239,0
+REG.US,D,20200619,000000,41.9358,43.177,39.7883,40.235,3815139.8272115,0
+REG.US,D,20200622,000000,40.0422,40.988,39.4104,40.9347,1652510.3894283,0
+REG.US,D,20200623,000000,41.8805,42.2496,40.7448,41.5839,1362314.6511418,0
+REG.US,D,20200624,000000,40.8445,40.8445,38.3029,39.988,1323983.4852329,0
+REG.US,D,20200625,000000,39.6275,40.8262,39.3028,40.6323,1039571.889336,0
+REG.US,D,20200626,000000,40.4201,40.988,39.4996,40.1042,1321277.6830303,0
+REG.US,D,20200629,000000,40.9792,41.3387,39.6633,41.3039,962543.21130078,0
+REG.US,D,20200630,000000,41.4289,42.3494,40.8078,41.3669,1085053.5142311,0
+REG.US,D,20200701,000000,41.8175,42.6111,41.3844,41.6197,915119.43547308,0
+REG.US,D,20200702,000000,42.7729,43.0976,40.9114,41.2225,760734.94770999,0
+REG.US,D,20200706,000000,42.3223,43.1151,40.9967,41.4474,1173868.2208535,0
+REG.US,D,20200707,000000,40.8629,40.8629,39.483,39.7447,814616.73657501,0
+REG.US,D,20200708,000000,39.5819,39.7883,38.5547,39.1226,1329708.8058355,0
+REG.US,D,20200709,000000,38.9152,39.0082,37.1206,37.9684,986797.39481245,0
+REG.US,D,20200710,000000,37.9491,39.4017,37.9064,38.7068,1042916.4755063,0
+REG.US,D,20200713,000000,39.1051,39.4385,38.0324,38.393,1007812.2521937,0
+REG.US,D,20200714,000000,38.9152,38.9336,37.608,37.924,1184320.9556019,0
+REG.US,D,20200715,000000,38.86,39.4559,38.204,38.7312,1504394.0338463,0
+REG.US,D,20200716,000000,38.3397,38.7068,37.7795,37.9491,877309.40995787,0
+REG.US,D,20200717,000000,38.2562,38.2562,37.5315,37.5896,769596.39832544,0
+REG.US,D,20200720,000000,37.5459,37.7611,36.6613,37.1129,1405400.0621871,0
+REG.US,D,20200721,000000,36.8589,37.5809,36.3822,36.5808,1612972.8609051,0
+REG.US,D,20200722,000000,36.4733,37.4558,36.1021,37.2921,1299135.9240451,0
+REG.US,D,20200723,000000,37.0053,37.3736,35.9219,36.4452,1032096.3625794,0
+REG.US,D,20200724,000000,36.4897,36.7688,35.9268,36.0217,1283624.5156138,0
+REG.US,D,20200727,000000,35.2997,36.0857,34.6874,35.9762,1382718.5875071,0
+REG.US,D,20200728,000000,35.7426,38.139,35.5983,37.6342,1535987.5252393,0
+REG.US,D,20200729,000000,38.076,38.2835,37.0304,37.9588,1245788.6910692,0
+REG.US,D,20200730,000000,37.0848,37.9143,36.356,37.6894,994362.70219125,0
+REG.US,D,20200731,000000,37.5722,37.5722,36.1487,36.9859,4363295.9325405,0
+REG.US,D,20200803,000000,36.5711,36.8783,35.824,36.5905,1311931.2106624,0
+REG.US,D,20200804,000000,36.7514,37.203,35.544,37.014,1616630.1313116,0
+REG.US,D,20200805,000000,37.5459,37.8416,36.7881,36.9403,840667.56449352,0
+REG.US,D,20200806,000000,36.3822,37.6342,36.2562,36.9239,867388.13521502,0
+REG.US,D,20200807,000000,36.4452,37.5896,36.2194,37.5459,752776.46312326,0
+REG.US,D,20200810,000000,37.4558,39.424,37.418,38.6448,1385909.4114622,0
+REG.US,D,20200811,000000,39.3561,40.3979,39.0423,39.2126,1421464.6018085,0
+REG.US,D,20200812,000000,39.6275,39.8794,38.5635,39.3658,1082277.5386685,0
+REG.US,D,20200813,000000,39.2243,39.6071,38.5741,38.8319,1148088.7987243,0
+REG.US,D,20200814,000000,38.7495,39.736,38.4114,39.1875,1008815.3184564,0
+REG.US,D,20200817,000000,38.767,39.3164,38.5111,39.0423,534310.28223489,0
+REG.US,D,20200818,000000,39.2069,39.2069,37.7252,38.2185,637944.98330109,0
+REG.US,D,20200819,000000,37.6971,38.11,36.6932,36.7388,824249.06218868,0
+REG.US,D,20200820,000000,36.7388,37.9094,36.5557,37.606,1267835.5096261,0
+REG.US,D,20200821,000000,37.7068,37.7534,36.6797,36.9752,674434.09851145,0
+REG.US,D,20200824,000000,36.9849,37.7534,36.4656,37.5151,904399.42278027,0
+REG.US,D,20200825,000000,37.8348,38.0092,36.7563,37.4229,750255.38197111,0
+REG.US,D,20200826,000000,37.6332,37.6429,36.4462,36.6467,856169.68527436,0
+REG.US,D,20200827,000000,37.1313,37.7534,37.0478,37.1487,820567.0247139,0
+REG.US,D,20200828,000000,37.1584,37.1584,36.1592,36.9567,1195296.8946662,0
+REG.US,D,20200831,000000,37.1051,37.1051,35.9616,36.2901,1512871.5949043,0
+REG.US,D,20200901,000000,35.9432,36.2068,35.5323,36.0072,1103324.3868462,0
+REG.US,D,20200902,000000,36.0808,37.5876,35.7242,37.4956,2655934.7427031,0
+REG.US,D,20200903,000000,37.5789,38.5926,37.205,37.6797,1292364.1948105,0
+REG.US,D,20200904,000000,37.8619,38.7118,37.6971,37.953,988521.80193699,0
+REG.US,D,20200908,000000,37.7621,37.8997,37.076,37.4423,1873963.0659591,0
+REG.US,D,20200909,000000,37.6332,38.0353,36.8202,37.3512,1696841.3776125,0
+REG.US,D,20200910,000000,37.4423,37.4704,35.888,35.9529,1915539.7497655,0
+REG.US,D,20200911,000000,35.8521,36.0391,34.6186,35.2766,1422610.0787136,0
+REG.US,D,20200914,000000,35.5042,36.7747,35.4858,36.5934,1939477.1211962,0
+REG.US,D,20200915,000000,37.0304,37.953,36.7563,37.6623,1673298.215351,0
+REG.US,D,20200916,000000,37.7805,38.2922,37.3686,38.0276,1754180.2364161,0
+REG.US,D,20200917,000000,37.4956,37.9171,37.1051,37.734,1532359.1497456,0
+REG.US,D,20200918,000000,37.5335,37.9094,36.5188,36.6186,5178953.9179416,0
+REG.US,D,20200921,000000,36.0256,36.0256,33.6582,34.0061,2489586.7290306,0
+REG.US,D,20200922,000000,34.0798,34.8696,33.9877,34.0507,1974920.8597356,0
+REG.US,D,20200923,000000,34.0158,34.4801,33.0371,33.3801,1155651.0102195,0
+REG.US,D,20200924,000000,33.4025,34.2358,32.8908,33.6127,1066100.5152788,0
+REG.US,D,20200925,000000,33.4393,34.3356,33.2841,34.197,924392.6385976,0
+REG.US,D,20200928,000000,35.2669,35.7058,34.9015,35.2398,1029556.7061262,0
+REG.US,D,20200929,000000,34.9568,35.3124,33.8143,34.5188,859794.96488447,0
+REG.US,D,20200930,000000,34.855,35.4412,34.3405,34.7455,1388464.5473333,0
+REG.US,D,20201001,000000,34.7735,36.0159,34.7735,36.0072,1246884.6338378,0
+REG.US,D,20201002,000000,35.2485,36.9035,34.9287,36.7388,1330367.1970655,0
+REG.US,D,20201005,000000,37.1216,37.2862,36.0576,36.6554,966039.49576394,0
+REG.US,D,20201006,000000,36.9946,37.3328,36.3261,36.5091,983249.51229051,0
+REG.US,D,20201007,000000,36.7747,36.8658,35.7921,36.0353,743814.91227378,0
+REG.US,D,20201008,000000,36.3084,36.9849,36.1729,36.9567,2137127.6132103,0
+REG.US,D,20201009,000000,37.4055,37.4055,36.0527,36.1729,728471.713514,0
+REG.US,D,20201012,000000,36.1157,36.5644,35.6728,36.3261,607294.70442265,0
+REG.US,D,20201013,000000,35.8792,36.1157,34.6728,34.9481,974236.36338225,0
+REG.US,D,20201014,000000,35.0943,35.386,34.2164,34.417,790463.68525856,0
+REG.US,D,20201015,000000,34.1427,35.3589,34.0701,35.2213,739585.93537591,0
+REG.US,D,20201016,000000,35.2853,35.2853,33.9964,34.3075,709798.37604033,0
+REG.US,D,20201019,000000,34.5459,34.5459,33.7397,33.8143,908716.11637808,0
+REG.US,D,20201020,000000,34.1883,34.5817,34.042,34.2697,642542.37033868,0
+REG.US,D,20201021,000000,34.0963,34.197,33.6039,33.9412,569827.29001777,0
+REG.US,D,20201022,000000,33.9596,34.9839,33.8685,34.8918,749458.7079435,0
+REG.US,D,20201023,000000,35.1583,35.5682,34.5633,34.9936,800563.4892848,0
+REG.US,D,20201026,000000,34.5992,34.9936,33.9237,34.3162,824959.05147754,0
+REG.US,D,20201027,000000,34.1253,34.5362,33.1001,33.1001,783041.82048318,0
+REG.US,D,20201028,000000,32.5167,32.8462,32.0215,32.3152,913062.73684997,0
+REG.US,D,20201029,000000,32.0215,32.9178,31.5923,32.4072,1217896.8444133,0
+REG.US,D,20201030,000000,32.4344,32.791,31.6397,32.5264,904352.98452736,0
+REG.US,D,20201102,000000,32.791,33.1379,32.0864,33.0827,970668.87359798,0
+REG.US,D,20201103,000000,33.7057,34.4712,33.2376,34.2067,1520248.053388,0
+REG.US,D,20201104,000000,34.4712,34.4712,32.7629,32.8074,1203286.3380882,0
+REG.US,D,20201105,000000,33.0827,33.5952,32.6708,33.0652,983544.65318675,0
+REG.US,D,20201106,000000,33.4296,33.5478,30.4227,31.1193,2890776.083527,0
+REG.US,D,20201109,000000,34.729,43.1547,34.3889,42.0026,5778813.3420937,0
+REG.US,D,20201110,000000,41.9929,43.9765,41.8107,42.7245,3051999.3780012,0
+REG.US,D,20201111,000000,42.3494,42.6227,40.2758,42.1024,3126240.7289009,0
+REG.US,D,20201112,000000,42.8708,42.8708,39.2515,40.1198,2025424.0077116,0
+REG.US,D,20201113,000000,40.641,42.0297,40.1382,41.7933,1009439.6549677,0
+REG.US,D,20201116,000000,43.711,45.2556,42.6053,44.7905,1682728.2765742,0
+REG.US,D,20201117,000000,44.0027,44.68,43.1169,44.1121,852526.86232426,0
+REG.US,D,20201118,000000,43.9213,45.5346,42.989,43.0627,1590936.3619599,0
+REG.US,D,20201119,000000,42.2942,43.8243,41.4095,43.647,1127420.6802981,0
+REG.US,D,20201120,000000,43.6102,43.711,42.7981,43.1896,893312.03190891,0
+REG.US,D,20201123,000000,43.6664,45.3108,43.1799,44.2876,1499795.6148475,0
+REG.US,D,20201124,000000,45.0821,46.2886,44.5065,44.5889,1838744.294956,0
+REG.US,D,20201125,000000,44.1412,44.1412,42.9522,43.491,1263392.9167649,0
+REG.US,D,20201127,000000,43.2904,43.739,42.6605,42.8524,404813.60214534,0
+REG.US,D,20201130,000000,42.5316,42.6973,41.3998,41.6537,1848564.4375036,0
+REG.US,D,20201201,000000,42.3494,43.5104,42.0578,42.5413,1601139.3621037,0
+REG.US,D,20201202,000000,41.8291,43.7206,41.6537,43.4376,1349350.1228919,0
+REG.US,D,20201203,000000,43.8582,44.8253,43.5104,44.1954,1232849.9618487,0
+REG.US,D,20201204,000000,44.5705,45.1277,44.5152,44.8534,1020143.1562817,0
+REG.US,D,20201207,000000,44.2507,45.0182,43.711,43.9397,698156.82201764,0
+REG.US,D,20201208,000000,43.3001,44.4426,43.3001,43.6199,923837.4434851,0
+REG.US,D,20201209,000000,44.1034,44.1034,43.209,43.5928,920029.50674689,0
+REG.US,D,20201210,000000,43.3466,43.8485,43.1265,43.5104,1038055.938369,0
+REG.US,D,20201211,000000,43.0714,43.4823,42.6053,43.0258,882549.70880789,0
+REG.US,D,20201214,000000,43.6296,44.0685,42.5781,42.8427,937348.91115809,0
+REG.US,D,20201215,000000,42.8107,44.3844,42.6722,44.3185,1333623.0345748,0
+REG.US,D,20201216,000000,44.2924,44.366,43.1063,43.8195,1301752.9775867,0
+REG.US,D,20201217,000000,43.7914,44.0705,43.273,43.9591,1362897.7092062,0
+REG.US,D,20201218,000000,43.9591,43.9871,42.1896,42.5142,2813019.872863,0
+REG.US,D,20201221,000000,42.0336,42.1537,41.1256,41.8756,994061.36952795,0
+REG.US,D,20201222,000000,42.1992,42.3563,41.3669,41.8756,1260957.4883904,0
+REG.US,D,20201223,000000,42.3563,42.7099,41.6624,41.802,706959.45084607,0
+REG.US,D,20201224,000000,42.1896,42.2826,41.488,42.0336,282276.46822447,0
+REG.US,D,20201228,000000,42.2089,42.9028,42.0152,42.3611,733374.56105958,0
+REG.US,D,20201229,000000,42.6538,43.2468,41.5801,41.9405,804717.13301685,0
+REG.US,D,20201230,000000,42.2283,43.0046,41.9812,42.1992,770103.09126269,0
+REG.US,D,20201231,000000,42.3301,42.3301,41.488,42.1992,938586.23260771,0
+REG.US,D,20210104,000000,42.366,42.9308,40.6323,40.9774,1889956.4002595,0
+REG.US,D,20210105,000000,41.5801,41.9502,40.8485,41.0054,1357359.1735762,0
+REG.US,D,20210106,000000,41.6266,42.7458,41.5985,42.2089,1311297.5865004,0
+REG.US,D,20210107,000000,41.8562,42.3204,41.4395,41.6624,1266754.0143141,0
+REG.US,D,20210108,000000,41.7371,42.1266,41.423,42.1071,1152792.477763,0
+REG.US,D,20210111,000000,41.4395,41.7283,40.2554,40.7467,1303334.9740689,0
+REG.US,D,20210112,000000,40.6818,41.4589,40.6352,41.423,807742.84318391,0
+REG.US,D,20210113,000000,41.3203,43.0608,41.3203,42.9221,1415235.6841523,0
+REG.US,D,20210114,000000,43.6112,43.9958,42.8572,43.5607,1145612.0919026,0
+REG.US,D,20210115,000000,43.1896,43.709,42.6625,43.5694,1719893.3263546,0
+REG.US,D,20210119,000000,43.7361,43.7361,42.3941,43.4493,846556.96692304,0
+REG.US,D,20210120,000000,43.5975,45.0502,42.802,44.5879,1020707.6390448,0
+REG.US,D,20210121,000000,43.9494,44.3001,42.9125,43.3659,1098508.2240394,0
+REG.US,D,20210122,000000,43.0327,43.5511,42.6538,43.4406,1438055.4416298,0
+REG.US,D,20210125,000000,43.4677,45.0317,43.0423,44.1529,1862465.986501,0
+REG.US,D,20210126,000000,44.5326,45.0056,43.6625,44.366,1086072.0599115,0
+REG.US,D,20210127,000000,43.866,44.9959,43.3883,43.6256,1489851.6369588,0
+REG.US,D,20210128,000000,43.9029,45.336,43.4677,44.1344,1499348.7756585,0
+REG.US,D,20210129,000000,43.6256,44.7178,42.9028,43.6722,4334645.5944204,0
+REG.US,D,20210201,000000,44.3001,44.3001,42.1799,43.4493,1367547.7262636,0
+REG.US,D,20210202,000000,43.7642,43.801,42.9405,43.3834,1086794.4327344,0
+REG.US,D,20210203,000000,43.3292,44.2924,42.6625,44.0608,1319977.4119489,0
+REG.US,D,20210204,000000,44.1247,45.8186,43.7177,45.5133,1426303.4677614,0
+REG.US,D,20210205,000000,46.0589,46.2178,45.3379,45.4591,1330675.7534571,0
+REG.US,D,20210208,000000,45.366,45.7032,44.8651,45.3195,1195702.4554083,0
+REG.US,D,20210209,000000,45.6713,46.1703,45.3563,45.8554,708875.80274929,0
+REG.US,D,20210210,000000,45.9862,47.1898,45.9116,46.431,921065.59576726,0
+REG.US,D,20210211,000000,46.8283,47.5231,46.2081,47.4378,1226476.5696278,0
+REG.US,D,20210212,000000,47.0125,48.81,46.7731,48.7083,1282898.0149461,0
+REG.US,D,20210216,000000,48.716,49.3778,48.0959,48.3457,1258714.0047944,0
+REG.US,D,20210217,000000,48.1239,49.2906,48.0774,49.2528,935185.92053389,0
+REG.US,D,20210218,000000,48.9941,49.6046,48.6618,49.5116,1165719.8554105,0
+REG.US,D,20210219,000000,49.5213,49.8274,48.6889,48.873,1237138.7924948,0
+REG.US,D,20210222,000000,49.1152,50.6327,48.776,49.8081,1420268.5588061,0
+REG.US,D,20210223,000000,50.438,51.2616,49.8924,51.1134,867652.31727599,0
+REG.US,D,20210224,000000,51.0116,52.1871,50.4651,52.1134,1080610.9213698,0
+REG.US,D,20210225,000000,50.9099,52.4467,49.9844,51.1424,1489772.1759482,0
+REG.US,D,20210226,000000,50.7703,51.094,49.8013,50.7063,1833054.0610334,0
+REG.US,D,20210301,000000,51.4283,52.3266,51.1773,51.1773,1410248.2157903,0
+REG.US,D,20210302,000000,51.0679,51.0679,49.8274,50.1279,1805407.8211373,0
+REG.US,D,20210303,000000,49.9563,52.9002,49.781,52.4467,2004646.5014007,0
+REG.US,D,20210304,000000,52.0019,52.9089,51.1696,52.095,1750382.6192896,0
+REG.US,D,20210305,000000,52.6135,53.6726,51.2345,53.3906,1408410.2929364,0
+REG.US,D,20210308,000000,53.908,55.2879,53.1134,54.7782,914920.26696617,0
+REG.US,D,20210309,000000,54.3626,54.4827,53.2695,54.1958,2168028.6586543,0
+REG.US,D,20210310,000000,53.8538,55.6774,53.6958,55.2133,2112831.1192904,0
+REG.US,D,20210311,000000,54.6319,55.6678,54.4633,54.594,1889632.3644504,0
+REG.US,D,20210312,000000,55.0476,55.6368,54.3189,55.3083,1084911.1035889,0
+REG.US,D,20210315,000000,55.412,55.6746,53.9449,55.1417,1124290.7420523,0
+REG.US,D,20210316,000000,55.4032,55.4032,54.0001,54.6542,1496002.1255658,0
+REG.US,D,20210317,000000,54.5146,55.0292,54.1038,54.3742,1357227.0825458,0
+REG.US,D,20210318,000000,54.412,54.9168,53.5602,53.7007,1420648.3205186,0
+REG.US,D,20210319,000000,53.7007,53.7665,52.2703,52.4195,2447150.4215649,0
+REG.US,D,20210322,000000,52.3634,52.4758,51.56,52.3363,870352.95967271,0
+REG.US,D,20210323,000000,52.3072,52.3828,51.0823,51.2878,809604.50114482,0
+REG.US,D,20210324,000000,51.5223,52.9913,51.5223,51.8033,1094191.5304416,0
+REG.US,D,20210325,000000,51.4099,53.4022,50.9622,53.345,1503478.6842834,0
+REG.US,D,20210326,000000,54.066,54.2434,53.1395,54.2065,1105381.0854693,0
+REG.US,D,20210329,000000,53.4022,53.8227,52.4661,53.065,1129162.6307625,0
+REG.US,D,20210330,000000,53.036,53.6445,52.3634,53.3635,1121928.5829212,0
+REG.US,D,20210331,000000,52.9061,53.4855,52.5417,53.0271,1760341.0446349,0
+REG.US,D,20210401,000000,53.2326,53.9158,52.8401,53.8789,1025740.5136985,0
+REG.US,D,20210405,000000,54.1784,54.2531,52.7936,53.5602,1732949.6991492,0
+REG.US,D,20210406,000000,53.6172,53.8789,53.1211,53.5602,1639621.1943443,0
+REG.US,D,20210407,000000,53.7569,54.5243,53.2607,54.4866,1057413.4661021,0
+REG.US,D,20210408,000000,54.1968,54.5146,53.8324,54.2531,943193.93925705,0
+REG.US,D,20210409,000000,54.8519,54.8519,54.1658,54.5699,1410556.7721818,0
+REG.US,D,20210412,000000,54.6368,54.8519,53.7103,54.5612,1017787.1889177,0
+REG.US,D,20210413,000000,54.1038,55.412,54.1038,55.3751,1394703.7846012,0
+REG.US,D,20210414,000000,55.2346,55.7957,54.2337,54.4023,1225236.1522947,0
+REG.US,D,20210415,000000,54.7017,55.4682,54.7017,55.2909,1344326.5358888,0
+REG.US,D,20210416,000000,55.7579,55.7676,54.9855,55.599,738250.57761459,0
+REG.US,D,20210419,000000,55.6368,55.973,54.9168,55.8801,947855.30788753,0
+REG.US,D,20210420,000000,55.4682,56.5719,55.4682,56.225,958065.53175957,0
+REG.US,D,20210421,000000,56.1882,57.7686,55.9168,57.7211,1122081.3131751,0
+REG.US,D,20210422,000000,57.6843,58.8723,57.3762,57.7134,1923762.4164132,0
+REG.US,D,20210423,000000,57.9285,58.2416,57.2871,58.0865,868757.54769513,0
+REG.US,D,20210426,000000,58.3587,58.9663,58.0399,58.32,711906.67272221,0
+REG.US,D,20210427,000000,58.349,59.1893,58.0671,58.881,709521.81044525,0
+REG.US,D,20210428,000000,59.2366,59.3579,58.4615,58.6,753515.34732503,0
+REG.US,D,20210429,000000,59.1893,60.0217,58.9935,59.4984,607534.11941541,0
+REG.US,D,20210430,000000,59.5071,59.76,59.0022,59.5265,1136056.1314159,0
+REG.US,D,20210503,000000,59.9664,60.4335,59.4325,59.7697,1025894.2759137,0
+REG.US,D,20210504,000000,59.8628,60.5459,59.0593,59.3113,1062174.9349666,0
+REG.US,D,20210505,000000,59.1243,59.2135,58.2551,58.4789,1347020.9865184,0
+REG.US,D,20210506,000000,58.9566,59.8822,58.7028,59.6766,1490146.7778551,0
+REG.US,D,20210507,000000,59.6766,62.0517,59.6573,61.1167,1409118.2183029,0
+REG.US,D,20210510,000000,61.827,62.7794,61.1351,61.1816,1041499.5928121,0
+REG.US,D,20210511,000000,60.6486,61.0139,59.7978,60.3308,1093579.5774644,0
+REG.US,D,20210512,000000,60.1903,60.4335,58.3946,58.5545,1556177.8456412,0
+REG.US,D,20210513,000000,58.4615,59.3491,58.1698,58.9469,1273737.2955897,0
+REG.US,D,20210514,000000,59.2463,59.8541,59.0777,59.6292,782556.79873061,0
+REG.US,D,20210517,000000,59.7978,59.7978,59.1718,59.4703,1067508.1103224,0
+REG.US,D,20210518,000000,59.3956,60.167,59.0303,59.4984,859926.02395378,0
+REG.US,D,20210519,000000,59.0864,59.1893,57.6562,58.7124,1194635.4075527,0
+REG.US,D,20210520,000000,59.069,59.2842,58.0574,58.6757,1698158.1600728,0
+REG.US,D,20210521,000000,58.5545,59.4703,58.1601,59.2463,1138369.7883718,0
+REG.US,D,20210524,000000,59.9015,59.9015,59.1989,59.5827,1014691.3053907,0
+REG.US,D,20210525,000000,59.6108,60.1438,59.1524,59.1989,928115.95451941,0
+REG.US,D,20210526,000000,58.8927,60.1069,58.7783,59.8259,848252.47913466,0
+REG.US,D,20210527,000000,60.2097,60.5081,59.7417,59.9567,3479704.9749063,0
+REG.US,D,20210528,000000,60.5081,60.7232,59.9567,60.4054,935320.07548673,0
+REG.US,D,20210601,000000,60.5556,62.2185,60.4054,62.042,919287.52666158,0
+REG.US,D,20210602,000000,62.3405,63.1506,61.7484,63.0624,977676.92194192,0
+REG.US,D,20210603,000000,63.0877,63.2,62.1632,62.4713,934836.08569534,0
+REG.US,D,20210604,000000,62.4713,62.5004,61.3967,61.5188,1030193.4261715,0
+REG.US,D,20210607,000000,61.6215,62.8561,61.5556,62.4626,899945.47834608,0
+REG.US,D,20210608,000000,62.481,63.5567,62.481,63.2097,1146060.995014,0
+REG.US,D,20210609,000000,63.2484,63.5761,62.9403,63.1555,965644.25463365,0
+REG.US,D,20210610,000000,63.3221,63.9578,62.95,63.6399,921819.95938667,0
+REG.US,D,20210611,000000,63.9036,63.9036,62.9016,63.7718,1003223.1208455,0
+REG.US,D,20210614,000000,63.5595,64.2291,62.6265,63.0508,921406.14295522,0
+REG.US,D,20210615,000000,62.8337,63.1545,62.2388,62.5595,823123.19254603,0
+REG.US,D,20210616,000000,62.4656,62.9568,61.7852,61.8618,1498360.1568521,0
+REG.US,D,20210617,000000,62.0023,62.1729,60.4654,61.1438,850490.80292467,0
+REG.US,D,20210618,000000,60.4838,61.6069,59.5119,59.7387,2737803.3186522,0
+REG.US,D,20210621,000000,60.2483,61.9471,60.1166,61.7397,1159071.9615169,0
+REG.US,D,20210622,000000,61.636,61.7107,60.918,60.9364,756694.81970727,0
+REG.US,D,20210623,000000,60.9752,61.6263,60.7862,61.1438,808394.01068575,0
+REG.US,D,20210624,000000,61.0983,61.3512,60.6069,60.8996,761133.28472381,0
+REG.US,D,20210625,000000,60.8618,61.5129,60.6826,61.3706,897398.59816455,0
+REG.US,D,20210628,000000,61.4093,61.5683,60.0595,60.5875,640562.03684258,0
+REG.US,D,20210629,000000,60.7203,61.542,60.5556,60.7581,740843.89604904,0
+REG.US,D,20210630,000000,60.9277,61.1254,60.2387,60.4373,1013032.9437814,0
+REG.US,D,20210701,000000,59.447,61.6815,59.447,61.1438,761631.72197166,0
+REG.US,D,20210702,000000,61.1825,61.5876,60.541,60.8521,592910.19759505,0
+REG.US,D,20210706,000000,60.3618,60.7959,59.3811,60.2483,1041810.213126,0
+REG.US,D,20210707,000000,60.1825,60.1825,59.1359,59.6738,800357.09704967,0
+REG.US,D,20210708,000000,59.0603,60.0789,58.8055,59.729,1089277.331323,0
+REG.US,D,20210709,000000,60.4179,61.419,60.0739,61.325,657033.16916738,0
+REG.US,D,20210712,000000,60.9848,62.5304,60.8327,62.4365,791301.63773321,0
+REG.US,D,20210713,000000,62.9084,62.9839,60.8521,61.108,926513.3188136,0
+REG.US,D,20210714,000000,61.1254,61.9132,60.7533,61.636,789997.23880717,0
+REG.US,D,20210715,000000,61.325,61.8046,59.3908,61.2669,971244.70793399,0
+REG.US,D,20210716,000000,61.3706,62.1157,60.6641,61.0314,1156498.2503448,0
+REG.US,D,20210719,000000,60.1166,60.1166,57.9944,58.3898,732126.91999821,0
+REG.US,D,20210720,000000,58.824,61.2388,58.4935,60.8521,790262.45282931,0
+REG.US,D,20210721,000000,61.2959,62.6816,61.0983,62.1922,1089658.1249969,0
+REG.US,D,20210722,000000,61.9083,61.9083,60.5081,60.7678,414934.04539509,0
+REG.US,D,20210723,000000,61.3803,61.5779,60.479,61.3609,424971.93175079,0
+REG.US,D,20210726,000000,61.4093,62.0692,60.5875,61.1922,532422.82524459,0
+REG.US,D,20210727,000000,61.0129,62.0963,60.7339,61.6166,910069.01747937,0
+REG.US,D,20210728,000000,61.7494,61.9655,60.513,60.9461,426094.70550991,0
+REG.US,D,20210729,000000,61.1351,62.5401,61.0886,61.5972,585066.26069882,0
+REG.US,D,20210730,000000,61.3997,62.6168,61.3997,61.7009,1193326.880782,0
+REG.US,D,20210802,000000,62.2485,63.3231,60.8521,60.9093,754062.28674815,0
+REG.US,D,20210803,000000,61.0401,61.2301,60.013,60.6641,856365.75789774,0
+REG.US,D,20210804,000000,60.3055,60.7581,59.4082,59.4567,743730.29145738,0
+REG.US,D,20210805,000000,59.8812,61.6534,59.6398,61.6166,1241526.6914137,0
+REG.US,D,20210806,000000,63.6827,64.4462,62.484,62.6361,1044251.8332676,0
+REG.US,D,20210809,000000,61.9374,62.5877,61.4597,61.6815,642654.85410683,0
+REG.US,D,20210810,000000,62.0314,62.9926,61.3997,62.513,675154.40741206,0
+REG.US,D,20210811,000000,62.8609,63.1061,62.0741,62.9742,525329.12412308,0
+REG.US,D,20210812,000000,63.0217,63.1826,61.9471,62.6265,440736.17067025,0
+REG.US,D,20210813,000000,62.889,63.1448,62.0963,62.4656,656748.34788289,0
+REG.US,D,20210816,000000,62.2097,62.7854,61.5032,61.8434,498798.43425789,0
+REG.US,D,20210817,000000,61.5226,61.5226,59.9373,60.9093,461773.73119737,0
+REG.US,D,20210818,000000,60.8327,61.3609,60.2116,60.824,855286.32650799,0
+REG.US,D,20210819,000000,60.5032,61.1631,59.9034,60.7484,590721.40794147,0
+REG.US,D,20210820,000000,60.3705,61.4286,59.6156,61.1922,622021.82236057,0
+REG.US,D,20210823,000000,61.7107,61.7949,61.0789,61.3609,504670.29334743,0
+REG.US,D,20210824,000000,61.5876,61.8715,61.0886,61.7755,673532.16444392,0
+REG.US,D,20210825,000000,61.9471,63.5024,61.4645,63.295,939988.66784544,0
+REG.US,D,20210826,000000,63.1642,63.3987,62.5353,62.9839,1086012.2061633,0
+REG.US,D,20210827,000000,63.3522,64.39,63.1952,64.172,836399.37307096,0
+REG.US,D,20210830,000000,64.4181,64.4558,63.5402,64.3328,1114623.3297586,0
+REG.US,D,20210831,000000,64.4181,65.1624,64.2437,64.7292,1583707.4739244,0
+REG.US,D,20210901,000000,64.9549,65.3145,64.4937,65.0877,1052050.3638722,0
+REG.US,D,20210902,000000,65.4181,65.5218,64.5121,65.2854,825335.71730665,0
+REG.US,D,20210903,000000,65.2854,65.5315,64.6157,65.4085,920234.86702085,0
+REG.US,D,20210907,000000,65.578,65.578,64.2854,65.1255,971581.12727725,0
+REG.US,D,20210908,000000,64.9647,65.5586,64.1632,65.1255,724977.49297319,0
+REG.US,D,20210909,000000,65.0035,65.0974,64.2999,64.5218,1071207.6911372,0
+REG.US,D,20210910,000000,64.7572,64.7572,62.4462,62.484,1465846.1560904,0
+REG.US,D,20210913,000000,62.8337,64.8145,62.8047,64.201,638222.58085736,0
+REG.US,D,20210914,000000,64.6149,64.8426,63.702,64.2437,740753.08346558,0
+REG.US,D,20210915,000000,64.5004,65.5287,64.206,65.424,1158277.3514117,0
+REG.US,D,20210916,000000,65.3474,66.233,64.8329,65.9095,845694.24738019,0
+REG.US,D,20210917,000000,65.6711,66.1382,64.5964,65.0054,2498872.3156892,0
+REG.US,D,20210920,000000,64.0344,64.7108,63.0915,64.3106,1041843.2358836,0
+REG.US,D,20210921,000000,64.7292,65.1855,63.8726,63.9297,766542.82520665,0
+REG.US,D,20210922,000000,64.5285,65.1527,64.015,64.796,767124.85130972,0
+REG.US,D,20210923,000000,65.0247,65.6236,64.5964,64.9763,604098.72066162,0
+REG.US,D,20210924,000000,64.672,65.329,64.6149,64.9957,615560.71343974,0
+REG.US,D,20210927,000000,65.2341,66.238,64.8717,65.1197,757933.17311807,0
+REG.US,D,20210928,000000,65.015,65.3755,64.3484,64.862,944147.47138337,0
+REG.US,D,20210929,000000,65.139,65.6042,64.8717,65.329,748525.8150407,0
+REG.US,D,20210930,000000,65.6236,65.6236,63.6158,64.0722,2109843.5916868,0
+REG.US,D,20211001,000000,64.424,66.299,64.3009,65.9279,1164990.2588593,0
+REG.US,D,20211004,000000,65.8707,66.6712,64.9298,66.08,1218717.2535479,0
+REG.US,D,20211005,000000,66.1944,66.3745,65.1197,65.3387,983691.1916737,0
+REG.US,D,20211006,000000,64.8814,65.9095,64.0489,65.8707,1153435.3895754,0
+REG.US,D,20211007,000000,66.5277,67.1459,66.1663,66.5568,879700.46400188,0
+REG.US,D,20211008,000000,66.4036,66.9124,65.9656,66.0704,563127.79806534,0
+REG.US,D,20211011,000000,66.3087,66.4618,65.4521,66.3571,608426.76583236,0
+REG.US,D,20211012,000000,65.7854,66.708,65.7854,66.3377,1068839.340239,0
+REG.US,D,20211013,000000,66.1469,66.6226,65.8232,66.5471,777556.94683452,0
+REG.US,D,20211014,000000,67.0607,67.175,66.5374,66.7467,788119.06946746,0
+REG.US,D,20211015,000000,67.1653,67.8795,67.0315,67.2409,805612.87531733,0
+REG.US,D,20211018,000000,66.708,67.8213,66.708,67.6217,420325.01057676,0
+REG.US,D,20211019,000000,67.8116,67.8116,66.0141,66.1469,608225.53340311,0
+REG.US,D,20211020,000000,66.0423,67.7749,65.7709,67.707,759594.63061088,0
+REG.US,D,20211021,000000,67.5171,67.707,66.4705,66.6226,546082.89532688,0
+REG.US,D,20211022,000000,66.7942,67.1314,66.3377,66.6323,408953.83038211,0
+REG.US,D,20211025,000000,66.6323,67.27,66.3474,66.9938,507737.2819615,0
+REG.US,D,20211026,000000,67.2506,68.145,66.9463,67.9938,1034848.6030349,0
+REG.US,D,20211027,000000,67.6314,67.8407,66.6712,67.6033,1076898.957021,0
+REG.US,D,20211028,000000,67.3272,67.5171,66.204,67.4511,795625.55505925,0
+REG.US,D,20211029,000000,67.2894,67.6217,66.5471,67.0034,1742437.5501981,0
+REG.US,D,20211101,000000,67.0034,68.1082,66.2234,67.8698,655447.04484038,0
+REG.US,D,20211102,000000,68.5734,69.1257,68.1741,68.7826,753029.2936113,0
+REG.US,D,20211103,000000,68.7923,71.1432,68.7923,70.7818,936698.77561742,0
+REG.US,D,20211104,000000,71.0947,71.5046,70.0394,70.429,714104.75002638,0
+REG.US,D,20211105,000000,71.6006,74.2877,71.3719,72.275,824394.56871444,0
+REG.US,D,20211108,000000,72.1898,72.494,69.5259,69.9057,725534.75200805,0
+REG.US,D,20211109,000000,69.8592,70.3632,69.5443,70.1345,593734.73457441,0
+REG.US,D,20211110,000000,70.0772,71.0095,70.0491,70.7624,829635.89952565,0
+REG.US,D,20211111,000000,70.7624,71.5909,70.1248,71.523,483652.34008265,0
+REG.US,D,20211112,000000,71.523,71.7188,70.7342,71.0385,807270.20496546,0
+REG.US,D,20211115,000000,71.1432,71.4281,70.6286,71.4,990169.84393451,0
+REG.US,D,20211116,000000,71.4,71.7372,70.2962,70.7905,951524.9618282,0
+REG.US,D,20211117,000000,70.4483,71.1723,69.335,71.0763,872706.8631144,0
+REG.US,D,20211118,000000,71.2953,71.6664,70.6954,71.1432,1022623.9909481,0
+REG.US,D,20211119,000000,70.3438,70.5811,69.458,70.2294,1147000.0796839,0
+REG.US,D,20211122,000000,70.8476,70.8476,69.9677,70.2003,910421.94820145,0
+REG.US,D,20211123,000000,70.1819,70.7721,69.8766,70.2866,1260154.6225957,0
+REG.US,D,20211124,000000,70.2682,71.0763,69.4493,70.7527,773816.08757273,0
+REG.US,D,20211126,000000,69.3253,69.3253,66.5568,67.8116,754760.92446408,0
+REG.US,D,20211129,000000,67.9745,68.2128,66.7467,67.3369,991065.586235,0
+REG.US,D,20211130,000000,67.1847,67.1847,65.4337,65.985,2491686.770023,0
+REG.US,D,20211201,000000,67.707,68.6682,65.3096,65.3571,1495014.5387207,0
+REG.US,D,20211202,000000,65.7001,68.8311,65.4812,68.4125,983322.78153398,0
+REG.US,D,20211203,000000,68.6217,68.6217,67.5171,68.2982,769121.69618463,0
+REG.US,D,20211206,000000,69.1538,70.6335,69.1441,69.5821,755173.70893434,0
+REG.US,D,20211207,000000,70.0104,70.991,69.8011,70.5434,823676.32373618,0
+REG.US,D,20211208,000000,70.5908,71.2575,70.305,70.7245,721043.65697155,0
+REG.US,D,20211209,000000,70.1635,70.1635,69.1732,69.5821,631207.30878517,0
+REG.US,D,20211210,000000,70.0956,70.6286,69.0016,69.7256,1013296.0938811,0
+REG.US,D,20211213,000000,69.5259,69.9716,68.2982,69.3534,864890.78916991,0
+REG.US,D,20211214,000000,69.211,69.6209,68.1547,68.3834,968042.5324059,0
+REG.US,D,20211215,000000,68.8485,68.9929,67.3223,68.9445,1065942.6252189,0
+REG.US,D,20211216,000000,68.5316,70.0588,68.3785,68.7816,878544.66748514,0
+REG.US,D,20211217,000000,68.7149,69.6169,68.1624,68.6858,1934180.0644815,0
+REG.US,D,20211220,000000,66.3815,67.8029,66.0741,67.2651,1074986.7329624,0
+REG.US,D,20211221,000000,67.927,70.0675,67.6779,70.0104,821163.49827344,0
+REG.US,D,20211222,000000,69.9338,70.6247,69.9338,70.0201,581508.05856512,0
+REG.US,D,20211223,000000,70.586,70.9417,69.5404,69.9435,481164.28168812,0
+REG.US,D,20211227,000000,69.866,70.6344,69.5113,70.6054,655049.73978775,0
+REG.US,D,20211228,000000,70.5676,71.2168,70.3369,70.9029,831219.9599303,0
+REG.US,D,20211229,000000,71.0763,71.4649,70.366,71.3157,518737.9880941,0
+REG.US,D,20211230,000000,71.3544,72.4291,70.9417,71.7963,693740.0281858,0
+REG.US,D,20211231,000000,71.7963,72.8516,71.7963,72.3331,609197.64083058,0
+REG.US,D,20220103,000000,73.1588,74.1094,72.2614,73.0725,1027612.4912711,0
+REG.US,D,20220104,000000,73.2266,75.6259,73.2266,74.7431,990811.72378578,0
+REG.US,D,20220105,000000,74.8963,75.309,73.025,73.1782,850576.45570225,0
+REG.US,D,20220106,000000,73.6103,74.1675,72.8138,73.3796,695554.21593262,0
+REG.US,D,20220107,000000,73.2073,73.495,72.5735,72.7082,1160559.0175711,0
+REG.US,D,20220110,000000,72.4873,73.3322,71.8534,73.2266,942812.11362205,0
+REG.US,D,20220111,000000,73.2644,73.3893,71.3641,73.3322,689374.83241273,0
+REG.US,D,20220112,000000,73.2363,73.6442,72.526,73.3796,758196.32321787,0
+REG.US,D,20220113,000000,73.6676,75.1948,73.6006,73.9563,962540.11541725,0
+REG.US,D,20220114,000000,73.5909,73.7547,72.0841,72.7653,667717.06321904,0
+REG.US,D,20220118,000000,72.4582,72.8293,71.3932,71.8059,691936.16005074,0
+REG.US,D,20220119,000000,71.9494,72.4679,69.8485,70.0007,677837.50646879,0
+REG.US,D,20220120,000000,70.0007,70.4998,67.5635,67.7351,976430.31284172,0
+REG.US,D,20220121,000000,67.6392,68.1576,66.9773,67.1886,1085514.8008766,0
+REG.US,D,20220124,000000,66.3339,68.4454,64.9133,68.0519,1426281.7965767,0
+REG.US,D,20220125,000000,67.4764,68.4842,66.1614,67.899,1007680.1611632,0
+REG.US,D,20220126,000000,68.4454,69.6363,66.9706,67.61,585901.11728994,0
+REG.US,D,20220127,000000,68.1964,69.0317,66.4967,66.9773,728011.45882965,0
+REG.US,D,20220128,000000,66.7661,68.3882,65.4221,68.3398,952536.28378036,0
+REG.US,D,20220131,000000,67.6973,68.9445,67.0345,68.8776,3103496.3045892,0
+REG.US,D,20220201,000000,68.3688,69.1082,67.8262,68.8107,645015.98127675,0
+REG.US,D,20220202,000000,68.8776,69.4774,68.7245,68.9542,879200.99479286,0
+REG.US,D,20220203,000000,68.8485,69.3669,68.2536,68.2826,856282.16904251,0
+REG.US,D,20220204,000000,67.9657,68.2536,66.5829,67.4377,706097.76326439,0
+REG.US,D,20220207,000000,67.5142,67.7254,66.8901,67.111,657565.66113402,0
+REG.US,D,20220208,000000,67.3223,68.5132,67.0539,67.6489,1067283.1427861,0
+REG.US,D,20220209,000000,68.2729,69.4058,68.2245,69.3669,1142917.641273,0
+REG.US,D,20220210,000000,68.4551,69.4629,67.0636,67.6779,1012745.0266134,0
+REG.US,D,20220211,000000,67.6586,68.1286,63.5499,64.1545,2033999.6050813,0
+REG.US,D,20220214,000000,64.203,64.4907,62.014,62.5518,1558962.076893,0
+REG.US,D,20220215,000000,63.0217,64.5576,62.763,63.5111,1399755.2345561,0
+REG.US,D,20220216,000000,63.6846,64.7021,63.4636,64.577,1107495.5739183,0
+REG.US,D,20220217,000000,64.3949,64.9414,63.7224,64.0489,1244235.5894998,0
+REG.US,D,20220218,000000,64.0199,64.8746,63.4394,63.8376,890850.80450495,0
+REG.US,D,20220222,000000,63.3774,64.7398,63.1468,63.9724,1657137.70334,0
+REG.US,D,20220223,000000,64.5198,65.3639,62.513,62.6186,1416580.3295642,0
+REG.US,D,20220224,000000,61.2455,63.3958,60.5837,63.2621,1521716.534141,0
+REG.US,D,20220225,000000,63.8376,64.673,63.2999,64.5576,1250300.4253292,0
+REG.US,D,20220228,000000,63.2039,64.421,62.6952,63.2524,1371650.8038981,0
+REG.US,D,20220301,000000,63.1371,63.4733,61.5439,62.2542,1270630.0604898,0
+REG.US,D,20220302,000000,62.7533,64.4143,62.4074,63.9918,1371016.1477751,0
+REG.US,D,20220303,000000,64.5576,65.2302,64.0877,64.923,1271508.2594503,0
+REG.US,D,20220304,000000,64.078,65.0954,63.7078,65.0664,1432376.5592801,0
+REG.US,D,20220307,000000,64.5867,64.9327,63.2912,63.3096,934775.19998597,0
+REG.US,D,20220308,000000,63.3677,65.5374,62.7456,65.0286,1208221.1764303,0
+REG.US,D,20220309,000000,66.2573,67.1789,65.6042,65.643,1459006.3174181,0
+REG.US,D,20220310,000000,64.7302,65.3591,64.1933,65.1148,767882.31081265,0
+REG.US,D,20220311,000000,65.4792,65.7486,63.953,64.1642,894202.61440351,0
+REG.US,D,20220314,000000,65.0219,65.235,62.9481,63.1903,1288237.382069,0
+REG.US,D,20220315,000000,63.8396,64.6633,63.5004,64.3047,1134698.0705088,0
+REG.US,D,20220316,000000,64.7505,65.3997,63.3551,64.5663,1024071.8324775,0
+REG.US,D,20220317,000000,64.3629,65.8261,64.1981,65.3417,1056381.5049264,0
+REG.US,D,20220318,000000,65.235,65.7486,64.7118,65.4191,1515909.6886055,0
+REG.US,D,20220321,000000,65.7001,66.0005,65.0122,65.3707,868841.13655035,0
+REG.US,D,20220322,000000,65.7583,66.9114,64.5373,66.5528,1210147.8479452,0
+REG.US,D,20220323,000000,66.4366,66.6401,65.5838,65.7486,612426.64734924,0
+REG.US,D,20220324,000000,65.6324,66.0587,64.9637,65.5063,798402.56258297,0
+REG.US,D,20220325,000000,65.8746,67.1149,65.7098,67.0858,504889.06911668,0
+REG.US,D,20220328,000000,67.0181,67.1246,66.301,67.0375,644667.17839938,0
+REG.US,D,20220329,000000,67.7739,70.2449,67.3572,70.1964,1022945.9628348,0
+REG.US,D,20220330,000000,69.9736,70.3321,69.5084,70.1479,987925.32837744,0
+REG.US,D,20220331,000000,70.3709,70.9086,68.9755,69.1305,1220313.6974867,0
+REG.US,D,20220401,000000,69.5472,69.7022,68.7139,69.615,625304.49086037,0
+REG.US,D,20220404,000000,69.334,69.4793,68.1034,68.7719,741193.73088759,0
+REG.US,D,20220405,000000,68.5103,69.5569,68.0404,68.365,841670.63075626,0
+REG.US,D,20220406,000000,67.9192,68.9271,67.7157,68.4522,1008859.692787,0
+REG.US,D,20220407,000000,68.1421,68.4425,66.1459,67.0472,827246.90940399,0
+REG.US,D,20220408,000000,67.0375,68.4425,66.7564,68.3553,887897.3316202,0
+REG.US,D,20220411,000000,68.4328,68.7525,67.7351,67.8611,552330.38828436,0
+REG.US,D,20220412,000000,68.0452,68.617,67.2166,67.3282,947329.00768795,0
+REG.US,D,20220413,000000,67.3765,68.4135,67.144,68.3456,602000.7435915,0
+REG.US,D,20220414,000000,68.2487,69.1014,68.0743,68.3941,585980.57830046,0
+REG.US,D,20220418,000000,68.3165,68.8979,68.0161,68.3747,392848.0123135,0
+REG.US,D,20220419,000000,68.4715,69.6829,68.4715,69.4115,844064.7806838,0
+REG.US,D,20220420,000000,69.5375,70.9427,68.3214,70.4677,809826.37279757,0
+REG.US,D,20220421,000000,70.9136,71.1364,70.1576,70.2643,761593.53940816,0
+REG.US,D,20220422,000000,69.7216,69.7701,68.1905,68.2584,645448.37300936,0
+REG.US,D,20220425,000000,67.9871,68.1034,66.4463,68.0258,1002987.8336975,0
+REG.US,D,20220426,000000,68.3844,68.8882,67.7351,67.9386,896392.43601828,0
+REG.US,D,20220427,000000,67.9774,68.8494,67.6189,67.8611,643663.08017545,0
+REG.US,D,20220428,000000,68.0646,69.9154,67.5898,69.7022,722387.27042228,0
+REG.US,D,20220429,000000,69.46,69.7604,66.5625,66.6983,1231834.5120519,0
+REG.US,D,20220502,000000,66.9406,67.2021,63.5586,65.0412,909854.36955483,0
+REG.US,D,20220503,000000,65.1768,66.7758,64.6245,66.4754,1170880.6932499,0
+REG.US,D,20220504,000000,69.5666,70.7972,67.144,70.7004,1582075.9433056,0
+REG.US,D,20220505,000000,70.4871,70.5549,66.8339,67.4153,1192877.9776705,0
+REG.US,D,20220506,000000,67.0858,67.1246,65.5063,66.456,989874.70303828,0
+REG.US,D,20220509,000000,65.8164,66.0005,64.4889,64.8667,1314833.0854883,0
+REG.US,D,20220510,000000,65.3417,66.301,63.0838,63.985,1270066.6096879,0
+REG.US,D,20220511,000000,64.266,65.2253,62.4442,62.6186,1305521.6998002,0
+REG.US,D,20220512,000000,62.638,63.5876,61.8386,63.5198,1831213.0422959,0
+REG.US,D,20220513,000000,64.0915,65.8261,63.5682,65.7873,1425141.4794776,0
+REG.US,D,20220516,000000,65.8746,66.3688,65.3417,65.9036,1048354.9109021,0
+REG.US,D,20220517,000000,66.9017,67.4928,65.9715,67.3668,1305892.1738623,0
+REG.US,D,20220518,000000,67.1052,67.2021,63.9463,64.2854,1057807.6752712,0
+REG.US,D,20220519,000000,63.8299,64.857,62.1729,62.2213,1490441.9187513,0
+REG.US,D,20220520,000000,62.7737,62.8899,59.7987,61.3008,1296365.1082885,0
+REG.US,D,20220523,000000,61.9404,62.2019,60.6225,61.64,907069.10634171,0
+REG.US,D,20220524,000000,61.4171,63.4616,60.2057,63.3745,1244977.5695851,0
+REG.US,D,20220525,000000,63.1032,64.3532,62.8547,64.1109,737766.58782322,0
+REG.US,D,20220526,000000,64.6924,65.6904,64.6633,65.1284,868977.35542555,0
+REG.US,D,20220527,000000,65.2156,67.2021,64.9346,66.9599,666411.63233182,0
+REG.US,D,20220531,000000,66.2816,66.9212,65.9036,66.0974,1542852.1309798,0
+REG.US,D,20220601,000000,66.1362,66.4269,64.014,65.2641,862019.87317922,0
+REG.US,D,20220602,000000,65.3804,65.7292,64.2757,65.361,895437.87193079,0
+REG.US,D,20220603,000000,65.0122,65.2495,64.3823,64.6149,962262.517861,0
+REG.US,D,20220606,000000,64.8184,64.8667,62.764,62.9384,886848.85906571,0
+REG.US,D,20220607,000000,62.5508,64.3629,62.231,64.2951,921049.08438845,0
+REG.US,D,20220608,000000,63.859,63.859,62.7349,62.8899,575647.55104851,0
+REG.US,D,20220609,000000,62.7446,62.8609,60.4189,60.5837,770448.79825654,0
+REG.US,D,20220610,000000,59.7019,60.0894,59.0042,59.0914,1119378.6068561,0
+REG.US,D,20220613,000000,57.6379,57.6718,55.2249,55.4769,879959.48625698,0
+REG.US,D,20220614,000000,55.4818,55.9716,54.649,55.4524,1224504.5841944,0
+REG.US,D,20220615,000000,55.903,58.1417,55.8345,57.0788,1481482.9793403,0
+REG.US,D,20220616,000000,55.7953,56.8583,55.0507,55.9324,1855542.261541,0
+REG.US,D,20220617,000000,56.3439,57.8135,56.246,56.4517,2079041.8533411,0
+REG.US,D,20220621,000000,57.0788,57.9213,56.9513,57.1865,952087.15309089,0
+REG.US,D,20220622,000000,56.2264,58.1565,55.9422,57.4608,887895.63045606,0
+REG.US,D,20220623,000000,57.5098,58.4797,57.4314,58.3328,701156.37714694,0
+REG.US,D,20220624,000000,58.6757,60.3315,58.6757,60.2335,1093404.4482386,0
+REG.US,D,20220627,000000,59.8318,61.3112,59.6407,60.7037,779860.14447604,0
+REG.US,D,20220628,000000,61.4092,62.0362,59.4986,59.8416,655694.61187177,0
+REG.US,D,20220629,000000,59.2636,59.5182,58.2936,59.1459,722039.80142916,0
+REG.US,D,20220630,000000,58.1369,58.9402,57.5588,58.1075,1241771.6852982,0
+REG.US,D,20220701,000000,57.7744,59.3223,57.6372,59.1754,595213.31637603,0
+REG.US,D,20220705,000000,58.274,59.2832,56.3733,59.1459,716980.21520399,0
+REG.US,D,20220706,000000,58.7737,59.773,58.2055,58.6365,666590.53338755,0
+REG.US,D,20220707,000000,59.1557,59.5476,58.7835,59.0578,483127.71174734,0
+REG.US,D,20220708,000000,58.7639,58.9794,58.0584,58.421,434584.46759104,0
+REG.US,D,20220711,000000,58.6169,58.7247,57.8135,58.5483,435012.13888987,0
+REG.US,D,20220712,000000,58.3818,59.6848,58.3328,59.2734,585968.87973264,0
+REG.US,D,20220713,000000,58.4601,59.048,58.0094,58.4601,538223.81924147,0
+REG.US,D,20220714,000000,57.1376,58.1761,57.1376,57.5392,578386.13491384,0
+REG.US,D,20220715,000000,58.3132,59.0382,57.8233,58.9794,700943.05184514,0
+REG.US,D,20220718,000000,59.2146,59.675,58.9598,59.4497,656634.67217304,0
+REG.US,D,20220719,000000,60.3021,61.4434,60.1844,61.174,545365.62372352,0
+REG.US,D,20220720,000000,60.8409,62.3104,60.7919,61.8696,737925.90189487,0
+REG.US,D,20220721,000000,61.4189,61.899,60.4784,61.7128,693452.16959649,0
+REG.US,D,20220722,000000,62.0166,62.33,61.4679,61.5463,538492.26208536,0
+REG.US,D,20220725,000000,61.7618,62.1243,61.2817,61.9284,619625.28404748,0
+REG.US,D,20220726,000000,61.85,62.1733,60.7429,60.8115,765797.00568032,0
+REG.US,D,20220727,000000,61.0564,61.8207,60.8899,61.5855,864490.06827544,0
+REG.US,D,20220728,000000,62.0655,62.8395,61.5315,62.4575,965056.10660653,0
+REG.US,D,20220729,000000,62.7023,63.54,62.4183,63.1236,1783307.6605414,0
+REG.US,D,20220801,000000,62.4868,63.1922,62.1537,62.477,1060198.1705175,0
+REG.US,D,20220802,000000,62.3104,62.4673,61.1054,61.1838,1001330.5941708,0
+REG.US,D,20220803,000000,61.3798,62.9473,61.3798,61.5365,1074318.4682457,0
+REG.US,D,20220804,000000,61.5757,62.4329,61.3406,61.5365,936168.39037801,0
+REG.US,D,20220805,000000,60.8899,61.7618,60.5274,61.5659,881350.93268003,0
+REG.US,D,20220808,000000,62.0753,63.153,62.0264,62.7415,837526.36254409,0
+REG.US,D,20220809,000000,62.9277,62.9277,61.7912,62.4477,1091232.408802,0
+REG.US,D,20220810,000000,63.4077,63.8976,63.0747,63.7996,876413.82988174,0
+REG.US,D,20220811,000000,64.0936,64.6618,63.6821,63.976,739207.89509617,0
+REG.US,D,20220812,000000,64.4266,65.1615,64.2993,64.9557,777680.96017288,0
+REG.US,D,20220815,000000,64.8577,65.3182,64.6128,64.9655,791545.06339993,0
+REG.US,D,20220816,000000,64.9655,65.9256,64.6618,65.2301,722406.23101457,0
+REG.US,D,20220817,000000,64.7794,65.1419,63.6919,64.5737,627131.47672448,0
+REG.US,D,20220818,000000,64.6814,65.0537,64.4462,64.6422,759482.9850249,0
+REG.US,D,20220819,000000,64.2111,64.3385,63.3489,63.496,840067.89365176,0
+REG.US,D,20220822,000000,63.1628,63.4862,62.0068,62.281,747256.07693709,0
+REG.US,D,20220823,000000,62.3202,62.4281,61.2621,61.7226,748371.69681688,0
+REG.US,D,20220824,000000,61.6344,62.2712,61.6051,61.9186,799771.86690504,0
+REG.US,D,20220825,000000,62.0655,62.6828,61.9578,62.526,619949.8651287,0
+REG.US,D,20220826,000000,62.6142,62.6142,61.4385,61.5757,1040616.1326459,0
+REG.US,D,20220829,000000,61.3994,61.5953,60.6057,60.9095,765093.74667101,0
+REG.US,D,20220830,000000,60.9291,61.3552,60.4196,60.5176,456294.65500466,0
+REG.US,D,20220831,000000,60.8311,60.9927,59.5868,59.6064,1075139.1072058,0
+REG.US,D,20220901,000000,59.3909,59.7191,58.6071,59.6652,794472.41730225,0
+REG.US,D,20220902,000000,60.1648,60.5665,59.048,59.2538,864089.95574764,0
+REG.US,D,20220906,000000,59.5574,60.3167,58.9696,60.0963,1011616.1399427,0
+REG.US,D,20220907,000000,60.2433,61.2327,59.9004,60.9585,1005405.2095049,0
+REG.US,D,20220908,000000,60.7821,61.0466,60.1354,60.498,755295.07252099,0
+REG.US,D,20220909,000000,60.7527,61.3504,60.2629,61.0172,847092.31818305,0
+REG.US,D,20220912,000000,61.5169,61.9284,61.2916,61.9088,831966.63565918,0
+REG.US,D,20220913,000000,60.5176,60.7576,58.3034,58.5385,792478.99952985,0
+REG.US,D,20220914,000000,58.1772,58.6375,57.5534,58.3158,1023109.3454228,0
+REG.US,D,20220915,000000,58.2267,59.0682,57.8504,57.8702,895573.29995223,0
+REG.US,D,20220916,000000,57.9197,58.6128,57.2663,58.4049,2082818.7310742,0
+REG.US,D,20220919,000000,57.9296,58.4742,57.8158,58.2762,641158.73105186,0
+REG.US,D,20220920,000000,57.4742,57.4742,56.0584,56.3059,745768.3666885,0
+REG.US,D,20220921,000000,56.4742,56.9594,55.3257,55.3455,793104.90352648,0
+REG.US,D,20220922,000000,55.2564,55.4346,53.7119,53.8406,776807.24507986,0
+REG.US,D,20220923,000000,53.2961,54.2554,52.5634,54.1772,1567593.1461402,0
+REG.US,D,20220926,000000,53.8505,53.8703,51.8406,52.7614,1339101.7119505,0
+REG.US,D,20220927,000000,52.7614,53.2465,52.207,52.2565,1026884.7945597,0
+REG.US,D,20220928,000000,52.8901,54.098,52.3654,53.8208,1068195.5610523,0
+REG.US,D,20220929,000000,53.197,53.2961,51.4545,52.6426,1253687.4778246,0
+REG.US,D,20220930,000000,53.0485,54.2266,52.5733,53.3159,1568462.772065,0
+REG.US,D,20221003,000000,54.296,54.296,53.2119,53.7614,1181998.3850368,0
+REG.US,D,20221004,000000,54.3554,55.5633,54.0287,55.5138,1330806.4300453,0
+REG.US,D,20221005,000000,54.4346,55.5237,53.697,55.1475,1026070.7196522,0
+REG.US,D,20221006,000000,54.9,55.3752,54.2762,54.5733,875423.43096302,0
+REG.US,D,20221007,000000,54.0782,54.2762,53.5238,53.7812,1024689.01435,0
+REG.US,D,20221010,000000,54.0881,54.3851,53.4248,53.7812,923484.15106241,0
+REG.US,D,20221011,000000,54.0881,55.0683,53.4941,54.7218,1132557.9796723,0
+REG.US,D,20221012,000000,54.6624,54.6624,53.8852,54.1772,1285457.6096069,0
+REG.US,D,20221013,000000,53.197,54.7069,52.6426,54.1574,1647460.3586877,0
+REG.US,D,20221014,000000,54.7614,55.1178,52.7515,52.8703,898572.04486597,0
+REG.US,D,20221017,000000,53.8901,54.5535,53.7218,54.3554,954805.83463256,0
+REG.US,D,20221018,000000,55.1178,55.4099,54.4941,55.0188,1132383.2464726,0
+REG.US,D,20221019,000000,54.0584,54.4346,53.0337,53.7812,735167.21255764,0
+REG.US,D,20221020,000000,53.999,54.5287,53.4941,53.7713,609616.86344965,0
+REG.US,D,20221021,000000,53.6624,55.2861,53.2664,55.1178,2545784.9490222,0
+REG.US,D,20221024,000000,55.7614,55.7911,54.9049,55.692,1055388.5265268,0
+REG.US,D,20221025,000000,55.8208,57.6524,55.8208,57.5633,1129830.9297339,0
+REG.US,D,20221026,000000,57.7019,57.9494,56.8801,57.0683,941025.14227723,0
+REG.US,D,20221027,000000,57.791,58.2762,57.5336,57.8306,693346.38672468,0
+REG.US,D,20221028,000000,57.9296,59.4346,57.4643,59.286,771798.56335969,0
+REG.US,D,20221031,000000,59.187,59.9989,58.8554,59.9098,1224824.179273,0
+REG.US,D,20221101,000000,60.4147,61.4444,59.9494,61.3058,1213389.7598832,0
+REG.US,D,20221102,000000,61.187,61.5236,59.7464,59.9098,1448024.1265638,0
+REG.US,D,20221103,000000,58.8603,60.0286,57.989,59.692,764716.31366784,0
+REG.US,D,20221104,000000,60.8603,63.5335,59.6821,62.9394,1728158.8164571,0
+REG.US,D,20221107,000000,63.5929,63.8701,62.1771,63.0186,917426.0601252,0
+REG.US,D,20221108,000000,63.0583,63.2563,62.0781,62.385,743878.62208305,0
+REG.US,D,20221109,000000,62.0088,63.1424,61.4147,61.5929,992982.51373303,0
+REG.US,D,20221110,000000,63.4444,65.9889,63.2464,65.6028,1022279.1102193,0
+REG.US,D,20221111,000000,65.7315,65.9641,64.7117,65.1671,640403.23721708,0
+REG.US,D,20221114,000000,64.8305,65.2562,64.0087,64.0483,757243.18681815,0
+REG.US,D,20221115,000000,64.7018,65.0087,63.9592,64.8305,635266.28314795,0
+REG.US,D,20221116,000000,64.682,64.7315,63.6919,63.8602,477126.67725771,0
+REG.US,D,20221117,000000,63.187,64.781,62.8998,64.7315,538768.10605028,0
+REG.US,D,20221118,000000,65.3651,65.6721,64.682,64.9394,666971.77374647,0
+REG.US,D,20221121,000000,63.8899,64.9196,63.6424,64.3355,947095.35343639,0
+REG.US,D,20221122,000000,64.7513,65.8404,64.479,65.781,809970.19236768,0
+REG.US,D,20221123,000000,65.4939,65.8602,64.8602,65.1077,526218.6262412,0
+REG.US,D,20221125,000000,65.7711,65.8602,65.2265,65.6127,345410.16523347,0
+REG.US,D,20221128,000000,64.9691,65.4988,63.583,63.7216,574753.04501508,0
+REG.US,D,20221129,000000,64.0186,65.3255,63.7365,65.1671,444841.43604266,0
+REG.US,D,20221130,000000,64.8602,65.9295,64.2909,65.7711,1324579.6660193,0
+REG.US,D,20221201,000000,66.4344,66.6225,64.4048,65.0186,643853.46039839,0
+REG.US,D,20221202,000000,64.2761,65.474,64.0731,65.1572,465697.30796036,0
+REG.US,D,20221205,000000,64.9196,64.9196,63.8305,64.177,2004737.2312271,0
+REG.US,D,20221206,000000,64.4345,64.8107,64.1424,64.7414,920604.58833117,0
+REG.US,D,20221207,000000,64.6028,65.7711,64.3751,65.0978,1040840.2201148,0
+REG.US,D,20221208,000000,65.474,65.9691,65.2067,65.3057,1293844.8031952,0
+REG.US,D,20221209,000000,65.0582,65.3701,64.6622,65.078,1058030.7349116,0
+REG.US,D,20221212,000000,65.1671,65.1671,64.3256,64.9196,689317.42294534,0
+REG.US,D,20221213,000000,66.3156,66.8602,64.3454,65.0285,2354370.2837911,0
+REG.US,D,20221214,000000,64.9988,65.7909,64.4642,64.88,1503814.5182107,0
+REG.US,D,20221215,000000,63.97,64.65,63.24,63.45,1208246,0
+REG.US,D,20221216,000000,63.04,63.2,61.81,62.73,2203590,0
+REG.US,D,20221219,000000,62.59,62.81,61.79,62.33,897638,0
+REG.US,D,20221220,000000,62.13,62.15,61.28,61.67,1251572,0
+REG.US,D,20221221,000000,62.42,63.3,61.783,62.51,848060,0
+REG.US,D,20221222,000000,62.5,62.51,60.895,62.27,667475,0
+REG.US,D,20221223,000000,62.11,62.7,61.89,62.64,522534,0
+REG.US,D,20221227,000000,62.69,62.97,62.4001,62.61,401463,0
+REG.US,D,20221228,000000,62.92,62.98,61.54,61.65,642513,0
+REG.US,D,20221229,000000,61.91,62.82,61.85,62.64,613986,0
+REG.US,D,20221230,000000,62.37,62.67,61.87,62.5,614872,0
+REG.US,D,20230103,000000,63.11,63.38,62.25,62.83,1148304,0
+REG.US,D,20230104,000000,63.22,64.12,63.14,63.69,1258163,0
+REG.US,D,20230105,000000,63.46,63.67,62.1,62.29,844166,0
+REG.US,D,20230106,000000,63.75,63.94,63.19,63.59,968490,0
+REG.US,D,20230109,000000,63.45,63.76,62.46,62.53,721216,0
+REG.US,D,20230110,000000,62.01,62.38,60.89,62.03,977277,0
+REG.US,D,20230111,000000,62.41,64.485,62.41,64.32,845141,0
+REG.US,D,20230112,000000,64.4,66.6,64.4,66.49,1390270,0
+REG.US,D,20230113,000000,65.7,66.38,65.21,65.98,924022,0
+REG.US,D,20230117,000000,65.97,66.49,65.56,65.97,1133634,0
+REG.US,D,20230118,000000,66.17,66.39,64.02,64.12,925857,0
+REG.US,D,20230119,000000,63.86,64.7,63.45,63.46,812303,0
+REG.US,D,20230120,000000,63.41,64.41,62.81,64.35,621530,0
+REG.US,D,20230123,000000,64.36,65.49,64.11,65.44,491015,0
+REG.US,D,20230124,000000,65.57,66.13,64.87,65.88,754294,0
+REG.US,D,20230125,000000,65.63,65.96,65.205,65.94,697067,0
+REG.US,D,20230126,000000,66.17,66.49,65.46,66.05,792261,0
+REG.US,D,20230127,000000,66.05,67.3,65.93,67.15,698892,0
+REG.US,D,20230130,000000,66.84,66.985,65.68,65.73,739580,0
+REG.US,D,20230131,000000,65.7,66.7,65.3,66.63,2946965,0
+REG.US,D,20230201,000000,66.23,67.49,65.59,67.1,1037501,0
+REG.US,D,20230202,000000,67.25,68.56,66.995,67.53,1246894,0
+REG.US,D,20230203,000000,66.86,67.1,66.08,66.81,644779,0
+REG.US,D,20230206,000000,66.38,66.41,65.43,66.2,514700,0
+REG.US,D,20230207,000000,65.73,66.11,65.02,65.6,1009809,0
+REG.US,D,20230208,000000,65.38,65.54,64.68,65.1,750330,0
+REG.US,D,20230209,000000,65.14,65.49,63.26,63.55,1199129,0
+REG.US,D,20230210,000000,63.23,66.165,63.095,65.67,1380857,0
+REG.US,D,20230213,000000,65.67,67,65.62,66.82,910873,0
+REG.US,D,20230214,000000,66.71,66.9,65.48,65.75,720919,0
+REG.US,D,20230215,000000,65.11,65.65,64.72,65.2,725187,0
+REG.US,D,20230216,000000,64.3,65.155,64.245,64.6,1051413,0
+REG.US,D,20230217,000000,64.57,64.7,63.75,64.33,858501,0
+REG.US,D,20230221,000000,63.95,64.29,62.66,62.91,1070182,0
+REG.US,D,20230222,000000,63.23,63.49,62.57,62.85,698653,0
+REG.US,D,20230223,000000,63.33,63.8,62.717,63.49,629802,0
+REG.US,D,20230224,000000,62.84,63.58,62.72,63.15,711029,0
+REG.US,D,20230227,000000,63.83,64.35,62.81,63.07,661140,0
+REG.US,D,20230228,000000,63.25,63.835,62.88,62.9,993234,0
+REG.US,D,20230301,000000,62.54,62.97,61.59,62.76,703939,0
+REG.US,D,20230302,000000,62.5,62.9,62.25,62.76,392683,0
+REG.US,D,20230303,000000,63.14,63.29,62.71,63.28,405318,0
+REG.US,D,20230306,000000,63.54,64.14,63.34,63.65,991881,0
+REG.US,D,20230307,000000,63.7,63.7,61.05,61.35,828927,0
+REG.US,D,20230308,000000,61.42,62.31,61.24,61.96,640464,0
+REG.US,D,20230309,000000,61.9,62,60.57,60.61,600624,0
+REG.US,D,20230310,000000,60.76,60.76,58.33,58.58,1103952,0
+REG.US,D,20230313,000000,58.47,59.84,58.18,58.82,1204279,0
+REG.US,D,20230314,000000,59.5,60.595,59.13,60.15,1361147,0
+REG.US,D,20230315,000000,58.94,60.085,58.48,59.87,1244452,0
+REG.US,D,20230316,000000,59.14,59.41,57.79,58.26,1297951,0
+REG.US,D,20230317,000000,57.93,58.01,56.13,56.65,1885210,0
+REG.US,D,20230320,000000,56.91,58.13,56.66,57.7,1145623,0
+REG.US,D,20230321,000000,58.08,58.96,57.785,58.09,1302742,0
+REG.US,D,20230322,000000,57.39,58.14,56.29,56.31,1478026,0
+REG.US,D,20230323,000000,57.32,57.89,56.4,56.69,1554131,0
+REG.US,D,20230324,000000,56.52,58.42,56.32,58.34,1407441,0
+REG.US,D,20230327,000000,58.81,59.15,58.4,58.5,1131955,0
+REG.US,D,20230328,000000,57.99,58.67,57.935,58.41,655749,0
+REG.US,D,20230329,000000,59.28,59.41,58.59,59.21,687471,0
+REG.US,D,20230330,000000,59.83,60.12,59.32,59.51,627573,0
+REG.US,D,20230331,000000,59.95,61.27,59.95,61.18,1107989,0
+REG.US,D,20230403,000000,61.16,62.09,60.8,61.25,592220,0
+REG.US,D,20230404,000000,61.29,61.47,60.33,60.87,1015344,0
+REG.US,D,20230405,000000,60.57,60.635,59.85,60.26,530740,0
+REG.US,D,20230406,000000,60.5,60.61,59.62,60.3,645826,0
+REG.US,D,20230410,000000,60.21,60.499,59.47,60.43,467422,0
+REG.US,D,20230411,000000,60.63,61.23,60.27,60.73,651901,0
+REG.US,D,20230412,000000,61.16,61.24,59.785,59.99,664709,0
+REG.US,D,20230413,000000,59.99,60.2,59.05,60,827864,0
+REG.US,D,20230414,000000,60.38,60.64,59.15,59.66,707961,0
+REG.US,D,20230417,000000,59.66,60.55,59.58,60.5,565364,0
+REG.US,D,20230418,000000,60.58,60.85,60.315,60.68,569924,0
+REG.US,D,20230419,000000,60.26,60.985,60.155,60.86,369042,0
+REG.US,D,20230420,000000,60.61,60.81,60.23,60.55,450754,0
+REG.US,D,20230421,000000,60.33,60.96,59.985,60.72,549876,0
+REG.US,D,20230424,000000,60.73,60.9,59.73,60,497118,0
+REG.US,D,20230425,000000,59.55,60.305,59.37,60.21,762496,0
+REG.US,D,20230426,000000,60.16,60.51,59.21,59.47,749115,0
+REG.US,D,20230427,000000,59.47,60.6838,59.47,60.41,535645,0
+REG.US,D,20230428,000000,60.5,62.05,60.5,61.43,731414,0
+REG.US,D,20230501,000000,61.14,61.595,60.61,60.64,584878,0
+REG.US,D,20230502,000000,60.31,60.54,59.15,59.99,833577,0
+REG.US,D,20230503,000000,60.26,61.01,59.59,59.66,815018,0
+REG.US,D,20230504,000000,59.48,60.435,59.14,60.1,796228,0
+REG.US,D,20230505,000000,61.25,61.82,59.89,60.74,902434,0
+REG.US,D,20230508,000000,60.76,60.8,59.64,59.68,434229,0
+REG.US,D,20230509,000000,59.2,59.32,58.22,58.88,676011,0
+REG.US,D,20230510,000000,59.49,59.71,58.555,58.99,579458,0
+REG.US,D,20230511,000000,58.59,58.646,57.995,58.49,623699,0
+REG.US,D,20230512,000000,58.49,58.6,57.94,58.53,403095,0
+REG.US,D,20230515,000000,58.68,59.58,58.32,59.13,630185,0
+REG.US,D,20230516,000000,59.13,59.13,56.97,57.02,654922,0
+REG.US,D,20230517,000000,57.27,58.87,57.04,58.78,978324,0
+REG.US,D,20230518,000000,57.72,58.75,57.19,58.24,2070920,0
+REG.US,D,20230519,000000,58.78,58.8,57.4,57.63,1533649,0
+REG.US,D,20230522,000000,57.93,58.51,57.5,58.44,873900,0
+REG.US,D,20230523,000000,58.43,58.898,57.37,57.56,1245683,0
+REG.US,D,20230524,000000,57.38,57.49,56.05,56.35,991335,0
+REG.US,D,20230525,000000,56.33,56.33,54.72,55.16,1312174,0
+REG.US,D,20230526,000000,55.16,56.12,54.94,55.94,934147,0
+REG.US,D,20230530,000000,55.85,56.43,55.65,55.78,1106441,0
+REG.US,D,20230531,000000,55.85,56.64,55.66,56.27,1586670,0
+REG.US,D,20230601,000000,56.3,56.79,55.66,56.4,1134707,0
+REG.US,D,20230602,000000,57.2,58.47,57.12,58.26,970547,0
+REG.US,D,20230605,000000,58.17,58.65,57.82,57.99,1061768,0
+REG.US,D,20230606,000000,58.01,59.14,57.96,59.06,989509,0
+REG.US,D,20230607,000000,59.34,61.23,59.02,60.9,996462,0
+REG.US,D,20230608,000000,60.9,61.03,59.88,60.66,929738,0
+REG.US,D,20230609,000000,60.6,60.96,60.39,60.61,872476,0
+REG.US,D,20230612,000000,60.68,61.03,60.142,60.93,1037313,0
+REG.US,D,20230613,000000,60.24,61.09,60.06,60.41,727593,0
+REG.US,D,20230614,000000,60.72,61.14,60.3,60.84,885566,0
+REG.US,D,20230615,000000,60.83,60.85,60.035,60.84,776184,0
+REG.US,D,20230616,000000,61.21,61.61,60.77,61.14,1102836,0
+REG.US,D,20230620,000000,61.24,61.24,59.94,60.66,939722,0
+REG.US,D,20230621,000000,60.39,60.39,59.43,59.64,856897,0
+REG.US,D,20230622,000000,59.7,59.77,58.38,58.89,711497,0
+REG.US,D,20230623,000000,58.65,58.78,57.73,58,1583233,0
+REG.US,D,20230626,000000,58.49,59.51,57.86,59.49,652417,0
+REG.US,D,20230627,000000,59.59,60.455,59.35,60.33,885514,0
+REG.US,D,20230628,000000,60.35,60.5,59.69,60.35,1043914,0
+REG.US,D,20230629,000000,60.09,61.7,59.86,61.68,635883,0
+REG.US,D,20230630,000000,62.15,62.29,60.89,61.77,1301262,0
+REG.US,D,20230703,000000,61.65,62.67,61.56,62.38,337538,0
+REG.US,D,20230705,000000,62.21,62.97,61.51,62.26,846915,0
+REG.US,D,20230706,000000,61.39,62.075,60.455,62,1193117,0
+REG.US,D,20230707,000000,61.9,62.04,61.275,61.31,1036859,0
+REG.US,D,20230710,000000,61.37,61.53,60.78,61.36,1119889,0
+REG.US,D,20230711,000000,61.67,62.81,61.5,62.79,868709,0
+REG.US,D,20230712,000000,63.38,63.81,63.08,63.11,837303,0
+REG.US,D,20230713,000000,63.05,63.54,62.7,63.41,1052279,0
+REG.US,D,20230714,000000,63.34,63.41,62.7,63.4,665099,0
+REG.US,D,20230717,000000,63.11,64.01,62.88,63.84,898432,0
+REG.US,D,20230718,000000,63.84,63.84,62.965,63.73,856327,0
+REG.US,D,20230719,000000,63.94,64.77,63.875,64.75,663768,0
+REG.US,D,20230720,000000,64.79,65.49,64,65.43,831821,0
+REG.US,D,20230721,000000,65.62,66.445,65.28,65.8,964961,0
+REG.US,D,20230724,000000,65.67,66.2175,65.49,65.76,809144,0
+REG.US,D,20230725,000000,65.86,66.08,65.0601,65.33,722797,0
+REG.US,D,20230726,000000,65.47,66.04,65.19,65.92,691491,0
+REG.US,D,20230727,000000,65.97,66.36,64.43,64.56,782338,0
+REG.US,D,20230728,000000,65.24,65.33,64.47,64.88,536788,0
+REG.US,D,20230731,000000,64.88,65.83,64.64,65.53,1040761,0
+REG.US,D,20230801,000000,65.24,65.84,65.02,65.74,1148118,0
+REG.US,D,20230802,000000,65.49,65.8,64.795,65.69,732224,0
+REG.US,D,20230803,000000,65.58,66.14,64.82,65.98,1682546,0
+REG.US,D,20230804,000000,65.81,66.83,65.01,66.25,1430251,0
+REG.US,D,20230807,000000,66.58,66.79,65.8315,66.64,1146934,0
+REG.US,D,20230808,000000,65.76,65.99,65.02,65.48,1058791,0
+REG.US,D,20230809,000000,65.12,66.15,64.73,65.7,1379747,0
+REG.US,D,20230810,000000,65.98,66.35,64.7,64.98,933299,0
+REG.US,D,20230811,000000,64.76,65.08,64.53,64.87,971430,0
+REG.US,D,20230814,000000,64.89,64.91,63.95,64.21,744380,0
+REG.US,D,20230815,000000,63.78,63.8125,62.86,63.05,881165,0
+REG.US,D,20230816,000000,63.14,63.325,62.14,62.15,1350383,0
+REG.US,D,20230817,000000,62.3,62.58,60.8,61.03,2522184,0
+REG.US,D,20230818,000000,60.59,61.88,60.47,61.31,1122892,0
+REG.US,D,20230821,000000,61.09,61.17,60.07,60.41,3803843,0
+REG.US,D,20230822,000000,60.71,60.8,59.98,60.21,918716,0
+REG.US,D,20230823,000000,60.33,61.25,60.21,61.21,1111160,0
+REG.US,D,20230824,000000,61.38,62.37,61.23,61.38,1237787,0
+REG.US,D,20230825,000000,61.37,61.98,61.13,61.19,1049522,0
+REG.US,D,20230828,000000,61.41,62.22,61.4,61.72,627022,0
+REG.US,D,20230829,000000,61.77,62.32,61.355,62.23,905114,0
+REG.US,D,20230830,000000,62.28,62.54,61.87,62.23,698488,0
+REG.US,D,20230831,000000,62.18,62.4,61.78,62.2,1185342,0
+REG.US,D,20230901,000000,62.33,62.92,62.33,62.39,855838,0
+REG.US,D,20230905,000000,63.09,63.25,62.03,62.48,1497292,0
+REG.US,D,20230906,000000,62.71,63.65,62.41,63.6,1267021,0
+REG.US,D,20230907,000000,63.62,64.325,63.39,63.87,1364614,0
+REG.US,D,20230908,000000,63.87,64.66,63.73,64.07,928530,0
+REG.US,D,20230911,000000,64.18,64.42,63.425,63.88,845141,0
+REG.US,D,20230912,000000,63.69,64.37,63.62,64.31,455593,0
+REG.US,D,20230913,000000,64.26,64.26,62.85,63.02,739821,0
+REG.US,D,20230914,000000,63.28,64.38,63.28,64.14,765796,0
+REG.US,D,20230915,000000,64.16,64.23,63.45,63.71,1520055,0
+REG.US,D,20230918,000000,63.57,63.57,62.41,62.45,841952,0
+REG.US,D,20230919,000000,62.46,62.82,62.18,62.38,699998,0
+REG.US,D,20230920,000000,63.16,63.4,62.42,62.47,556600,0
+REG.US,D,20230921,000000,62.15,62.28,61.19,61.28,578018,0
+REG.US,D,20230922,000000,61.33,61.84,60.73,60.77,748367,0
+REG.US,D,20230925,000000,60.56,60.99,60.28,60.68,538637,0
+REG.US,D,20230926,000000,60.23,60.56,59.08,59.26,888744,0
+REG.US,D,20230927,000000,59.32,60.18,58.825,59.13,996213,0
+REG.US,D,20230928,000000,59.43,60.29,59.4,60.11,1255679,0
+REG.US,D,20230929,000000,60.63,60.82,59.16,59.44,1083327,0
+REG.US,D,20231002,000000,59.31,59.56,57.69,58.07,736075,0
+REG.US,D,20231003,000000,57.9,57.9,56.29,56.99,885541,0
+REG.US,D,20231004,000000,57.22,57.54,56.475,57.42,882056,0
+REG.US,D,20231005,000000,57.36,58.245,57.2,58.07,1422813,0
+REG.US,D,20231006,000000,57.86,58.42,57.17,57.99,1579354,0
+REG.US,D,20231009,000000,57.54,58.95,57.51,58.65,1434067,0
+REG.US,D,20231010,000000,58.54,59.52,58.38,58.93,1106859,0
+REG.US,D,20231011,000000,59.37,60.24,59.21,59.97,997383,0
+REG.US,D,20231012,000000,59.76,59.76,58.76,59.06,700344,0
+REG.US,D,20231013,000000,59.08,59.38,58.23,58.93,1237799,0
+REG.US,D,20231016,000000,59.43,59.93,58.865,59.6,735106,0
+REG.US,D,20231017,000000,59.22,60.915,59.22,60.75,1151995,0
+REG.US,D,20231018,000000,60.42,60.5794,59.59,59.7,1046503,0
+REG.US,D,20231019,000000,59.34,60.455,59.1,59.19,984146,0
+REG.US,D,20231020,000000,59.44,59.84,59.08,59.15,1345335,0
+REG.US,D,20231023,000000,58.68,59.29,58.1,58.14,966901,0
+REG.US,D,20231024,000000,58.33,59.525,58.33,59.17,1447202,0
+REG.US,D,20231025,000000,58.63,59.155,57.75,57.82,914948,0
+REG.US,D,20231026,000000,58.06,59.18,58.06,58.88,1055562,0
+REG.US,D,20231027,000000,59.08,59.08,57.38,57.68,751857,0
+REG.US,D,20231030,000000,58.21,58.705,57.495,58.21,1054475,0
+REG.US,D,20231031,000000,58.57,60.28,58.405,60.26,1607563,0
+REG.US,D,20231101,000000,60.26,60.8,59.93,60.65,1228897,0
+REG.US,D,20231102,000000,61.48,62.32,61.4,62.15,1141937,0
+REG.US,D,20231103,000000,62.74,63.94,62.63,62.74,1357897,0
+REG.US,D,20231106,000000,62.46,62.46,60.56,61.23,1153436,0
+REG.US,D,20231107,000000,61.38,61.95,60.06,60.13,1129215,0
+REG.US,D,20231108,000000,60.3,60.71,60.035,60.66,681239,0
+REG.US,D,20231109,000000,60.95,60.95,59.175,59.41,838626,0
+REG.US,D,20231110,000000,59.98,60.57,59.43,60.45,673251,0
+REG.US,D,20231113,000000,60.15,60.32,59.53,59.76,731045,0
+REG.US,D,20231114,000000,61.28,63.49,61.28,62.57,1059648,0
+REG.US,D,20231115,000000,62.15,62.765,61.72,62.22,987175,0
+REG.US,D,20231116,000000,62.22,62.365,61.17,61.31,942494,0
+REG.US,D,20231117,000000,61.95,62.09,61.2,61.8,860867,0
+REG.US,D,20231120,000000,61.75,61.78,61.12,61.76,743090,0
+REG.US,D,20231121,000000,61.43,61.57,60.89,60.95,667625,0
+REG.US,D,20231122,000000,61.53,61.57,60.93,61.21,572112,0
+REG.US,D,20231124,000000,61.1,61.47,61,61.32,257099,0
+REG.US,D,20231127,000000,61.34,62.15,60.9,61.76,538918,0
+REG.US,D,20231128,000000,61.59,61.93,61.28,61.85,665647,0
+REG.US,D,20231129,000000,62.2,62.86,61.37,61.47,856579,0
+REG.US,D,20231130,000000,62.05,62.85,61.62,62.78,1826531,0
+REG.US,D,20231201,000000,62.75,64.29,62.49,63.96,998320,0
+REG.US,D,20231204,000000,63.59,65.19,63.455,65.13,1074035,0
+REG.US,D,20231205,000000,64.96,64.96,64.18,64.55,1269402,0
+REG.US,D,20231206,000000,64.76,65.08,63.66,63.77,1241403,0
+REG.US,D,20231207,000000,63.9,64.295,63.34,63.47,1277838,0
+REG.US,D,20231208,000000,63.24,64,62.61,63.96,1079541,0
+REG.US,D,20231211,000000,63.96,64.36,63.68,64.33,749899,0
+REG.US,D,20231212,000000,64.64,64.8,63.85,64.25,594437,0
+REG.US,D,20231213,000000,63.97,66.97,63.599,66.67,1169330,0
+REG.US,D,20231214,000000,67.59,68.47,67.37,67.85,1393247,0
+REG.US,D,20231215,000000,67.58,67.82,66.425,66.91,2129293,0
+REG.US,D,20231218,000000,67.31,67.33,66.6,66.74,978215,0
+REG.US,D,20231219,000000,66.95,67.16,66.2,66.38,1515765,0
+REG.US,D,20231220,000000,66.38,66.99,65.5,65.54,1186067,0
+REG.US,D,20231221,000000,66.84,66.84,65.8588,66.56,793285,0
+REG.US,D,20231222,000000,66.63,67.43,66.5,66.61,903180,0
+REG.US,D,20231226,000000,66.56,67.32,66.56,67.21,525705,0
+REG.US,D,20231227,000000,67.28,67.28,66.75,67.07,689710,0
+REG.US,D,20231228,000000,67,67.65,66.885,67.65,583901,0
+REG.US,D,20231229,000000,67.43,67.63,66.845,67,817655,0
+REG.US,D,20240102,000000,66.86,67.76,66.54,67.73,720520,0
+REG.US,D,20240103,000000,67.36,67.36,65.56,65.76,908152,0
+REG.US,D,20240104,000000,65.46,65.99,65.215,65.58,1536584,0
+REG.US,D,20240105,000000,65.35,65.73,64.57,65,1718759,0
+REG.US,D,20240108,000000,65.24,65.24,64.56,65,1803156,0
+REG.US,D,20240109,000000,64.29,64.73,63.97,64.53,1835112,0
+REG.US,D,20240110,000000,64.39,64.85,64.335,64.46,1764973,0
+REG.US,D,20240111,000000,64.1,64.425,63.74,64.18,1156319,0
+REG.US,D,20240112,000000,64.88,65.07,63.81,64.07,1531561,0
+REG.US,D,20240116,000000,63.66,63.97,63.06,63.33,1459010,0
+REG.US,D,20240117,000000,62.75,63.58,62.13,62.47,1146707,0
+REG.US,D,20240118,000000,62.39,62.58,61.62,62.3,1371549,0
+REG.US,D,20240119,000000,62.63,62.95,61.785,62.73,1282636,0
+REG.US,D,20240122,000000,63.06,63.81,62.79,62.97,980346,0
+REG.US,D,20240123,000000,63.3,63.38,62.66,63.03,1336315,0
+REG.US,D,20240124,000000,63.63,63.854,62.09,62.21,1299182,0
+REG.US,D,20240125,000000,63.555,63.995,62.77,63.97,1361846,0
+REG.US,D,20240126,000000,64.25,64.29,63.53,63.6,1037426,0
+REG.US,D,20240129,000000,63.4,63.57,62.88,63.5,815371,0
+REG.US,D,20240130,000000,63.53,63.63,63,63.18,1039268,0
+REG.US,D,20240131,000000,63.36,63.76,62.47,62.67,1242406,0
+REG.US,D,20240201,000000,62.67,63.67,62.1,63.65,1400007,0
+REG.US,D,20240202,000000,62.97,63,61.825,62.6,1128239,0
+REG.US,D,20240205,000000,61.83,61.92,61.11,61.23,1179477,0
+REG.US,D,20240206,000000,61.21,62.69,61.02,62.21,1060940,0
+REG.US,D,20240207,000000,62.25,62.425,61.8,61.94,919671,0
+REG.US,D,20240208,000000,61.71,62.51,61.61,62.14,1360846,0
+REG.US,D,20240209,000000,60.1,62.09,60.01,61.32,2364390,0
+REG.US,D,20240212,000000,61.42,61.78,60.34,60.7,1864176,0
+REG.US,D,20240213,000000,59.55,60.43,58.76,60.42,2251299,0
+REG.US,D,20240214,000000,60.46,60.93,59.68,60.19,1231791,0
+REG.US,D,20240215,000000,60.94,61.4,60.85,61.24,719078,0
+REG.US,D,20240216,000000,60.72,61.18,60.265,60.81,809517,0
+REG.US,D,20240220,000000,60.71,61.32,60.37,60.62,947627,0
+REG.US,D,20240221,000000,60.98,61.42,60.58,61.22,819230,0
+REG.US,D,20240222,000000,61.2,61.275,60.68,61.07,1022124,0
+REG.US,D,20240223,000000,60.91,61.11,60.72,60.73,662034,0
+REG.US,D,20240226,000000,60.57,60.8,60.06,60.23,841111,0
+REG.US,D,20240227,000000,60.5,61.105,60.35,60.53,1183642,0
+REG.US,D,20240228,000000,60.01,61,60.01,60.97,875190,0
+REG.US,D,20240229,000000,61.18,62.3,61.1,61.95,2960356,0
+REG.US,D,20240301,000000,61.95,62.215,61.15,61.75,1187154,0
+REG.US,D,20240304,000000,61.84,62.93,61.54,62.9,1188313,0
+REG.US,D,20240305,000000,62.77,63.03,61.74,61.94,1061910,0
+REG.US,D,20240306,000000,62.08,62.225,61.155,61.38,1183124,0
+REG.US,D,20240307,000000,61.51,61.83,61.02,61.43,1001906,0
+REG.US,D,20240308,000000,62.21,62.21,61.28,61.87,1150916,0
+REG.US,D,20240311,000000,61.62,62.09,61.42,61.95,1549458,0
+REG.US,D,20240312,000000,61,61.1842,60.5,60.71,1612630,0
+REG.US,D,20240313,000000,60.75,61.3,60.525,60.62,891155,0
+REG.US,D,20240314,000000,60.31,60.34,58.81,59.26,1083762,0
+REG.US,D,20240315,000000,58.52,59.5,58.52,59.08,2277478,0
+REG.US,D,20240318,000000,59.26,59.67,59.12,59.38,739262,0
+REG.US,D,20240319,000000,59.54,59.82,59.05,59.24,765649,0
+REG.US,D,20240320,000000,58.84,60.42,58.74,60.26,1198712,0
+REG.US,D,20240321,000000,60.43,60.89,60.325,60.73,1105933,0
+REG.US,D,20240322,000000,60.86,60.86,59.23,59.34,954954,0
+REG.US,D,20240325,000000,59.63,59.745,59.04,59.1,729691,0
+REG.US,D,20240326,000000,59.29,59.29,58.89,58.91,897035,0
+REG.US,D,20240327,000000,59.39,60.2,59.27,60.17,1092517,0
+REG.US,D,20240328,000000,60.43,60.8,60.26,60.56,1415270,0
+REG.US,D,20240401,000000,60.7,60.7,59.63,59.65,839265,0
+REG.US,D,20240402,000000,59.51,59.76,58.96,59.67,1314226,0
+REG.US,D,20240403,000000,59.41,59.78,59.25,59.74,1105666,0
+REG.US,D,20240404,000000,60.04,60.38,58.84,59.1,829570,0
+REG.US,D,20240405,000000,58.88,59.26,58.33,58.8,905963,0
+REG.US,D,20240408,000000,58.58,59.57,58.58,59.19,1216552,0
+REG.US,D,20240409,000000,59.33,60.3,59.14,60.2,1918751,0
+REG.US,D,20240410,000000,58.73,59.22,58.2,58.35,2623765,0
+REG.US,D,20240411,000000,58.6,58.77,57.68,58.19,1014737,0
+REG.US,D,20240412,000000,58,58.565,57.8401,58.49,1985017,0
+REG.US,D,20240415,000000,58.79,58.825,57.5,57.92,1623138,0
+REG.US,D,20240416,000000,57.61,57.725,56.51,56.98,1221430,0
+REG.US,D,20240417,000000,57.05,57.56,56.92,57.29,929777,0
+REG.US,D,20240418,000000,57.21,57.93,56.94,57.76,867580,0
+REG.US,D,20240419,000000,58.06,58.59,57.79,58.37,1210986,0
+REG.US,D,20240422,000000,58.55,59.38,58.19,59.21,958032,0
+REG.US,D,20240423,000000,59.18,60.205,59.18,60.08,700145,0
+REG.US,D,20240424,000000,60.1,60.135,59.57,59.61,1137698,0
+REG.US,D,20240425,000000,59.3,59.47,58.74,59.06,1643180,0
+REG.US,D,20240426,000000,59.06,59.38,58.25,58.28,1398371,0
+REG.US,D,20240429,000000,58.43,59.14,58.39,59.01,2037496,0
+REG.US,D,20240430,000000,58.56,59.8,58.495,59.22,1132181,0
+REG.US,D,20240501,000000,59.21,60.06,58.5,59.11,1078759,0
+REG.US,D,20240502,000000,59.22,60.17,59.19,60.02,1350942,0
+REG.US,D,20240503,000000,60.67,61.07,58.08,59,2137541,0
+REG.US,D,20240506,000000,59.34,59.41,58.3,58.93,783694,0
+REG.US,D,20240507,000000,59.4,60.03,59.2,59.44,1056012,0
+REG.US,D,20240508,000000,59.23,59.97,58.5,58.67,1115555,0
+REG.US,D,20240509,000000,58.99,59.34,58.58,59.32,631921,0
+REG.US,D,20240510,000000,59.35,59.65,59.305,59.57,698549,0
+REG.US,D,20240513,000000,59.9,59.96,59.52,59.8,1009293,0
+REG.US,D,20240514,000000,60.25,60.255,59.33,59.75,998003,0
+REG.US,D,20240515,000000,60.53,60.62,60.04,60.55,869607,0
+REG.US,D,20240516,000000,60.78,60.78,60.02,60.12,848933,0
+REG.US,D,20240517,000000,60.54,61.295,60.09,60.89,1138887,0
+REG.US,D,20240520,000000,60.89,60.89,59.83,59.95,537354,0
+REG.US,D,20240521,000000,59.85,60.19,59.72,60.17,462471,0
+REG.US,D,20240522,000000,60.09,60.75,60.01,60.32,782098,0
+REG.US,D,20240523,000000,60.01,60.27,59.24,59.27,929572,0
+REG.US,D,20240524,000000,59.66,59.7,59.07,59.29,904584,0
+REG.US,D,20240528,000000,59.68,60.05,58.85,58.91,792968,0
+REG.US,D,20240529,000000,58.3,58.73,58.19,58.69,944561,0
+REG.US,D,20240530,000000,59.41,60.17,59.22,60.09,932128,0
+REG.US,D,20240531,000000,60.48,61.49,60.13,61.4,1389267,0
+REG.US,D,20240603,000000,61.47,62.14,61.46,61.94,954433,0
+REG.US,D,20240604,000000,61.78,62.135,61.515,61.56,755186,0
+REG.US,D,20240605,000000,61.49,61.625,60.945,61.26,639083,0
+REG.US,D,20240606,000000,60.86,61.76,60.86,61.48,671015,0
+REG.US,D,20240607,000000,60.84,61.4,60.755,61.24,936532,0
+REG.US,D,20240610,000000,60.87,61.305,60,60.76,958460,0
+REG.US,D,20240611,000000,60.35,61.165,60.15,60.6,1293164,0
+REG.US,D,20240612,000000,61.14,61.86,60.46,60.61,1136761,0
+REG.US,D,20240613,000000,60.53,62.025,60.33,61.62,1351168,0
+REG.US,D,20240614,000000,61.4,61.96,61.12,61.77,1346434,0
+REG.US,D,20240617,000000,61.34,61.61,61,61.43,842468,0
+REG.US,D,20240618,000000,61.58,61.72,60.93,61.16,619776,0
+REG.US,D,20240620,000000,61.16,61.8,60.81,61.67,948217,0
+REG.US,D,20240621,000000,61.78,62.22,61.58,62.14,1738620,0
+REG.US,D,20240624,000000,62.15,62.79,62.01,62.26,1986056,0
+REG.US,D,20240625,000000,62.38,62.38,61.0775,61.31,614201,0
+REG.US,D,20240626,000000,60.9,61.56,60.64,61.41,1118907,0
+REG.US,D,20240627,000000,61.4,62.09,61.205,62.01,853595,0
+REG.US,D,20240628,000000,62.26,62.57,61.6,62.2,1660719,0
+REG.US,D,20240701,000000,61.94,62.12,61.34,61.86,918684,0
+REG.US,D,20240702,000000,62.18,62.26,61.71,62,1258197,0
+REG.US,D,20240703,000000,62.42,62.61,61.64,61.64,431274,0
+REG.US,D,20240705,000000,61.76,62.08,61.39,61.95,649654,0
+REG.US,D,20240708,000000,61.92,62.25,61.34,61.74,740643,0
+REG.US,D,20240709,000000,62.12,62.24,61.635,62.08,971905,0
+REG.US,D,20240710,000000,62.31,62.46,61.93,62.3,1197991,0
+REG.US,D,20240711,000000,63,63.7,62.92,63.22,1304970,0
+REG.US,D,20240712,000000,63.52,64.59,63.29,64.05,1147343,0
+REG.US,D,20240715,000000,64.05,64.52,63.81,64.19,693338,0
+REG.US,D,20240716,000000,64.5,65.29,64.22,65.13,673225,0
+REG.US,D,20240717,000000,65.13,66.45,65.13,66.36,920538,0
+REG.US,D,20240718,000000,66.05,66.89,65.895,66.19,747980,0
+REG.US,D,20240719,000000,66.36,66.36,65.785,66.1,565713,0
+REG.US,D,20240722,000000,66.12,66.865,65.503,66.82,601617,0
+REG.US,D,20240723,000000,66.89,66.98,66.35,66.42,976760,0
+REG.US,D,20240724,000000,66.44,66.65,64.595,64.79,1376098,0
+REG.US,D,20240725,000000,65.27,65.695,63.96,64.16,1336879,0
+REG.US,D,20240726,000000,64.63,65.64,63.94,65.36,702631,0
+REG.US,D,20240729,000000,65.38,66.46,65.15,66.24,876132,0
+REG.US,D,20240730,000000,66.54,68.68,66.25,68.39,1192219,0
+REG.US,D,20240731,000000,67.86,68.46,67.22,67.34,1429901,0
+REG.US,D,20240801,000000,67.7,68.6,67.605,68.56,1366289,0
+REG.US,D,20240802,000000,70,71.3,68.92,70.29,1996708,0
+REG.US,D,20240805,000000,69.27,70.49,68.18,68.41,1792215,0
+REG.US,D,20240806,000000,68.06,70.63,68,69.79,1130758,0
+REG.US,D,20240807,000000,70.06,70.91,69.5,69.61,1195330,0
+REG.US,D,20240808,000000,69.08,70.305,69.08,69.89,898430,0
+REG.US,D,20240809,000000,70.06,70.49,69.72,70.41,785757,0
+REG.US,D,20240812,000000,70.07,70.07,69.32,69.76,692848,0
+REG.US,D,20240813,000000,70.12,70.247,69.28,69.89,944145,0
+REG.US,D,20240814,000000,69.83,70.645,69.745,70.26,726592,0
+REG.US,D,20240815,000000,70.31,70.86,69.88,70.01,1735002,0
+REG.US,D,20240816,000000,69.86,70.21,69.5,69.77,697498,0
+REG.US,D,20240819,000000,69.71,70.59,69.71,70.51,584562,0
+REG.US,D,20240820,000000,70.74,70.97,70.06,70.44,575488,0
+REG.US,D,20240821,000000,70.53,70.98,70.4,70.78,712741,0
+REG.US,D,20240822,000000,70.85,71.04,70.52,70.74,768565,0
+REG.US,D,20240823,000000,70.88,71.73,70.84,71.42,1082400,0
+REG.US,D,20240826,000000,71.87,71.97,71.06,71.25,717995,0
+REG.US,D,20240827,000000,70.95,71.45,70.54,71.27,891670,0
+REG.US,D,20240828,000000,71.38,71.77,71.2654,71.66,791051,0
+REG.US,D,20240829,000000,71.66,71.78,71.26,71.67,652740,0
+REG.US,D,20240830,000000,71.98,72.89,71.81,72.69,1492941,0
+REG.US,D,20240903,000000,72.21,72.79,72.01,72.5,827869,0
+REG.US,D,20240904,000000,72.9,73.725,72.521,72.9,916956,0
+REG.US,D,20240905,000000,73.12,73.855,72.91,73.3,1070696,0
+REG.US,D,20240906,000000,73.25,73.685,72.38,72.62,836426,0
+REG.US,D,20240909,000000,72.56,74.52,72.53,74.44,1172874,0
+REG.US,D,20240910,000000,74.7,75.19,74.375,75.18,1096970,0
+REG.US,D,20240911,000000,74.73,74.75,73.44,74.43,847759,0
+REG.US,D,20240912,000000,74.02,75.26,73.53,74.36,1154384,0
+REG.US,D,20240913,000000,74.71,74.885,74.06,74.68,1016791,0
+REG.US,D,20240916,000000,74.58,75.23,74.275,74.77,819307,0
+REG.US,D,20240917,000000,74.68,74.99,73.475,73.68,1029680,0
+REG.US,D,20240918,000000,73.49,74.3,72.95,73.36,1497566,0
+REG.US,D,20240919,000000,73.92,73.92,71.6,72.13,2214872,0
+REG.US,D,20240920,000000,71.83,72.4,71.4,71.59,2242559,0
+REG.US,D,20240923,000000,72.34,72.67,72.01,72.14,986154,0
+REG.US,D,20240924,000000,71.8,72.96,71.73,72.53,838983,0
+REG.US,D,20240925,000000,72.67,72.9,72,72.4,736104,0
+REG.US,D,20240926,000000,72.03,72.21,70.82,70.92,835445,0
+REG.US,D,20240927,000000,72.65,72.69,70.88,71.45,781791,0
+REG.US,D,20240930,000000,71.25,72.3,70.97,72.23,947064,0
+REG.US,D,20241001,000000,72.42,72.61,71.43,72.17,864931,0
+REG.US,D,20241002,000000,71.53,71.83,70.7,71.05,780468,0
+REG.US,D,20241003,000000,71.04,71.14,70.5,71.01,534844,0
+REG.US,D,20241004,000000,70.78,71.11,70.06,70.85,523654,0
+REG.US,D,20241007,000000,70.65,70.65,69.94,70.41,517171,0
+REG.US,D,20241008,000000,70.74,71.23,69.98,70.16,660235,0
+REG.US,D,20241009,000000,70.16,71.14,69.98,71.06,853024,0
+REG.US,D,20241010,000000,70.67,70.99,69.47,69.77,749581,0
+REG.US,D,20241011,000000,70.16,70.6338,70,70.3,655059,0
+REG.US,D,20241014,000000,70.04,70.925,69.8,70.71,762304,0
+REG.US,D,20241015,000000,70.8,72.27,70.8,71.59,612048,0
+REG.US,D,20241016,000000,71.9,72.59,71.77,72.25,808995,0
+REG.US,D,20241017,000000,71.92,72.18,71.38,72,885527,0
+REG.US,D,20241018,000000,72,72.62,71.75,72.57,759743,0
+REG.US,D,20241021,000000,72.34,72.37,71.5,71.6,871517,0
+REG.US,D,20241022,000000,71.52,72.38,71.28,71.87,560933,0
+REG.US,D,20241023,000000,71.5,72.34,71.47,72.23,579497,0
+REG.US,D,20241024,000000,72.03,72.61,71.8,72,617490,0
+REG.US,D,20241025,000000,72.51,72.63,70.95,71.01,512403,0
+REG.US,D,20241028,000000,71.37,72.13,71.36,71.75,740108,0
+REG.US,D,20241029,000000,72.96,74.34,72.425,72.43,1421787,0
+REG.US,D,20241030,000000,72.41,73.185,72.12,72.7,2472156,0
+REG.US,D,20241031,000000,72.77,73.215,71.42,71.44,1357116,0
+REG.US,D,20241101,000000,71.8,72.73,71.35,71.42,932814,0
+REG.US,D,20241104,000000,72.01,72.5,71.73,72.28,1108035,0
+REG.US,D,20241105,000000,71.69,73.21,71.44,73.16,991712,0
+REG.US,D,20241106,000000,73.71,74.025,71.69,72.82,1367107,0
+REG.US,D,20241107,000000,72.675,74.03,72.48,73.87,1230131,0
+REG.US,D,20241108,000000,74.22,74.58,73.6,74.24,1038086,0
+REG.US,D,20241111,000000,74.27,74.66,73.73,74,1531543,0
+REG.US,D,20241112,000000,73.99,74.45,73.37,73.48,1018348,0
+REG.US,D,20241113,000000,73.98,74.24,73.75,73.86,1309402,0
+REG.US,D,20241114,000000,73.42,73.91,73.3486,73.66,1034602,0
+REG.US,D,20241115,000000,73.88,74.1275,73.52,73.66,3835304,0
+REG.US,D,20241118,000000,73.29,73.81,72.8316,73.77,639349,0
+REG.US,D,20241119,000000,73.32,74.35,73.13,74.25,1021234,0
+REG.US,D,20241120,000000,74,74.73,73.53,74.53,605492,0
+REG.US,D,20241121,000000,74.7,74.84,74.41,74.46,758920,0
+REG.US,D,20241122,000000,74.76,74.82,74.13,74.24,725598,0
+REG.US,D,20241125,000000,74.41,74.41,73.67,74.02,2193414,0
+REG.US,D,20241126,000000,74.13,75.1,73.84,75,729779,0
+REG.US,D,20241127,000000,75.2,76.14,75.2,75.91,800650,0
+REG.US,D,20241129,000000,75.98,76.53,75.52,75.59,947234,0
+REG.US,D,20241202,000000,75.59,75.59,74.1401,74.63,1001751,0
+REG.US,D,20241203,000000,74.63,75.47,74.31,74.72,1165645,0
+REG.US,D,20241204,000000,74.48,74.685,73.88,74.35,755812,0
+REG.US,D,20241205,000000,73.96,74.485,73.8,74.31,842103,0
+REG.US,D,20241206,000000,74.35,74.72,74.065,74.13,1012669,0
+REG.US,D,20241209,000000,74.2,75.05,73.295,74.92,1086751,0
+REG.US,D,20241210,000000,74.55,74.76,73.81,74.33,1173327,0
+REG.US,D,20241211,000000,74.31,75.02,74.05,74.2,1168003,0
+REG.US,D,20241212,000000,74.25,75.61,74.06,75.31,1234722,0
+REG.US,D,20241213,000000,75.1,75.9,75.08,75.37,919578,0
+REG.US,D,20241216,000000,74.57,76.44,74.57,75.4,1030659,0
+REG.US,D,20241217,000000,74.82,76.025,74.54,75.5,1404738,0
+REG.US,D,20241218,000000,75.44,76.34,73.19,73.21,1871433,0
+REG.US,D,20241219,000000,72.8,74.13,72.36,72.42,1742412,0
+REG.US,D,20241220,000000,72.77,74.5,72.25,73.8,3284033,0
+REG.US,D,20241223,000000,73.52,73.89,73.03,73.75,1046195,0
+REG.US,D,20241224,000000,73.26,74.55,73.26,74.5,345626,0
+REG.US,D,20241226,000000,74.12,74.7306,73.895,74.61,459557,0
+REG.US,D,20241227,000000,74.36,74.88,73.77,73.95,808480,0
+REG.US,D,20241230,000000,73.64,73.7,72.87,73.41,989734,0
+REG.US,D,20241231,000000,74.11,74.2,73.11,73.93,1020330,0
+REG.US,D,20250102,000000,73.59,74.67,71.96,72.21,960399,0
+REG.US,D,20250103,000000,72.48,73.145,72.16,73.03,818612,0
+REG.US,D,20250106,000000,72.61,72.98,71.015,71.08,716020,0
+REG.US,D,20250107,000000,71.02,71.66,70.02,70.16,750617,0
+REG.US,D,20250108,000000,69.97,70.52,69.54,70.15,722271,0
+REG.US,D,20250110,000000,69.08,69.52,68.54,68.83,1132952,0
+REG.US,D,20250113,000000,68.87,70.92,68.445,70.76,1239316,0
+REG.US,D,20250114,000000,70.95,71.03,70.17,70.66,1151560,0
+REG.US,D,20250115,000000,72.09,72.24,70.6,71.17,863638,0
+REG.US,D,20250116,000000,71.29,72.065,71.28,71.66,580268,0
+REG.US,D,20250117,000000,71.93,71.99,71.2,71.22,1104031,0
+REG.US,D,20250121,000000,71.1,72.185,71.1,71.96,1022309,0
+REG.US,D,20250122,000000,71.35,71.62,70.6,71.13,806137,0
+REG.US,D,20250123,000000,71.3,71.49,70.39,71.07,832630,0
+REG.US,D,20250124,000000,70.84,72.08,70.79,71.77,797714,0
+REG.US,D,20250127,000000,72.14,73.925,71.71,73.09,1095637,0
+REG.US,D,20250128,000000,72.83,73.99,72.36,72.53,1099415,0
+REG.US,D,20250129,000000,72.41,72.595,70.9,71.33,864441,0
+REG.US,D,20250130,000000,71.95,72.71,71.38,71.96,1044223,0
+REG.US,D,20250131,000000,71.65,72.35,71.465,71.84,1079296,0
+REG.US,D,20250203,000000,71.64,72.11,70.6,71.86,943046,0
+REG.US,D,20250204,000000,71.75,72.18,71.2101,71.78,672459,0
+REG.US,D,20250205,000000,72.18,73.31,71.87,73.04,687932,0
+REG.US,D,20250206,000000,73.49,73.49,72.18,72.95,934983,0
+REG.US,D,20250207,000000,73.04,74.88,73.04,74.02,1404326,0
+REG.US,D,20250210,000000,74.01,74.13,73.015,73.61,842026,0
+REG.US,D,20250211,000000,73.29,74.445,72.905,74.42,950985,0
+REG.US,D,20250212,000000,73.77,74.54,73.31,74.41,926249,0
+REG.US,D,20250213,000000,74.42,75.05,74.125,75,1072304,0
+REG.US,D,20250214,000000,74.99,75.34,72.3,72.34,1270190,0
+REG.US,D,20250218,000000,71.9,72.92,71.9,72.87,1060918,0
+REG.US,D,20250219,000000,72.77,74.17,72.58,73.44,1110401,0
+REG.US,D,20250220,000000,73.24,73.53,72.79,73.28,788439,0
+REG.US,D,20250221,000000,73.13,73.59,72.78,73.33,841957,0
+REG.US,D,20250224,000000,73.45,74.73,73.1,74.34,876182,0
+REG.US,D,20250225,000000,74.33,75.87,74.3,75.45,1073818,0
+REG.US,D,20250226,000000,75.45,75.8,74.82,75.25,713737,0
+REG.US,D,20250227,000000,75.29,76.2,75.09,75.56,808285,0
+REG.US,D,20250228,000000,76.01,76.88,75.805,76.7,1880550,0
+REG.US,D,20250303,000000,76.31,77.92,76.165,77.74,1364249,0
+REG.US,D,20250304,000000,78.17,78.1801,76.3,76.35,1315780,0
+REG.US,D,20250305,000000,75.49,77.13,75.2559,77.09,1323146,0
+REG.US,D,20250306,000000,76.52,76.79,74.0902,74.45,1349259,0
+REG.US,D,20250307,000000,74.54,75.12,73.87,73.96,993022,0
+REG.US,D,20250310,000000,73.74,75.23,73.59,73.94,1055605,0
+REG.US,D,20250311,000000,74.11,74.81,72.57,73.71,1422667,0
+REG.US,D,20250312,000000,72.92,73.45,71.47,72,875102,0
+REG.US,D,20250313,000000,72.09,72.65,70.11,70.39,1523216,0
+REG.US,D,20250314,000000,70.98,71.465,70.375,71.07,969288,0
+REG.US,D,20250317,000000,71.09,71.91,71.09,71.43,787672,0
+REG.US,D,20250318,000000,71.33,72.1,71.05,71.42,1117257,0
+REG.US,D,20250319,000000,71.84,72.5,70.77,72.08,818879,0
+REG.US,D,20250320,000000,72.18,72.5,71.6,72.04,1078280,0
+REG.US,D,20250321,000000,71.95,71.95,70.76,71.5,1509093,0
+REG.US,D,20250324,000000,72.12,72.65,71.73,72.44,1075893,0
+REG.US,D,20250325,000000,72.48,72.835,71.685,72.18,1045663,0
+REG.US,D,20250326,000000,72.36,73.04,72.265,72.83,555074,0
+REG.US,D,20250327,000000,73.03,73.45,72.3,72.39,598210,0
+REG.US,D,20250328,000000,72.98,73.045,71.9,72.87,915678,0
+REG.US,D,20250331,000000,73.23,74,72.72,73.76,1986560,0
+REG.US,D,20250401,000000,73.65,74,72.7,73.57,1411644,0
+REG.US,D,20250402,000000,73.33,74.99,72.985,74.74,1205007,0
+REG.US,D,20250403,000000,74.19,74.59,71.005,72.09,1612610,0
+REG.US,D,20250404,000000,72.79,72.79,68.69,68.77,2644038,0
+REG.US,D,20250407,000000,67.89,69.62,65.98,67.54,2036727,0
+REG.US,D,20250408,000000,68.6,68.94,64.78,65.48,2605139,0
+REG.US,D,20250409,000000,64.12,70,63.44,69.66,2341507,0
+REG.US,D,20250410,000000,68.99,70.2,66.68,68.42,1386253,0
+REG.US,D,20250411,000000,67.75,69.69,67.01,69.4,908517,0
+REG.US,D,20250414,000000,69.34,70.8,69.34,70.41,882503,0
+REG.US,D,20250415,000000,70.88,71.1,70.23,70.36,1003559,0
+REG.US,D,20250416,000000,70.67,71.235,69.93,70.21,651742,0
+REG.US,D,20250417,000000,70.6,72.24,70.5,71.66,635249,0
+REG.US,D,20250421,000000,70.92,72.01,69.85,70.78,585049,0
+REG.US,D,20250422,000000,71.78,72.74,71.155,72.32,787782,0
+REG.US,D,20250423,000000,72.2,73.27,71.24,71.96,1093020,0
+REG.US,D,20250424,000000,71.77,72.22,71.39,71.45,673768,0
+REG.US,D,20250425,000000,71.72,71.88,70.51,71.42,1053569,0
+REG.US,D,20250428,000000,70.91,71.99,70.9,71.83,1045233,0
+REG.US,D,20250429,000000,71.75,72.27,70.85,71.85,1388330,0
+REG.US,D,20250430,000000,72.19,72.945,69.955,72.18,1836523,0
+REG.US,D,20250501,000000,73,73.2,71.81,72.42,910336,0
+REG.US,D,20250502,000000,73.37,74.3,72.6,73.03,617796,0
+REG.US,D,20250505,000000,73.03,73.09,72.31,72.48,525060,0
+REG.US,D,20250506,000000,72.48,72.54,71.4,71.98,918817,0
+REG.US,D,20250507,000000,72.19,72.75,71.83,72.01,890263,0
+REG.US,D,20250508,000000,72.04,72.65,71.28,71.9,867685,0
+REG.US,D,20250509,000000,71.7,72.69,71.5,72.38,788973,0
+REG.US,D,20250512,000000,72.93,73.86,72.655,73.83,757618,0
+REG.US,D,20250513,000000,74.04,74.16,72.59,73.05,1091233,0
+REG.US,D,20250514,000000,72.21,72.575,71.56,72.2,1430132,0
+REG.US,D,20250515,000000,72.41,72.79,72.11,72.59,1167434,0
+REG.US,D,20250516,000000,72.9,73.865,72.57,73.82,962901,0
+REG.US,D,20250519,000000,73.16,74.27,73.16,74.05,1887751,0
+REG.US,D,20250520,000000,73.44,73.9,72.85,73.13,869597,0
+REG.US,D,20250521,000000,72.57,72.935,71.18,71.34,822153,0
+REG.US,D,20250522,000000,71.31,71.51,70.53,71.08,930761,0
+REG.US,D,20250523,000000,70.93,71.29,70.57,71.01,972165,0
+REG.US,D,20250527,000000,71.67,72.42,71.23,72.14,1079262,0
+REG.US,D,20250528,000000,72.23,72.37,71.16,71.62,792995,0
+REG.US,D,20250529,000000,71.62,72.52,71.45,72.39,728159,0
+REG.US,D,20250530,000000,72.35,72.57,71.66,72.15,2067620,0
+REG.US,D,20250602,000000,71.6,72.25,70.91,71.95,749764,0
+REG.US,D,20250603,000000,71.11,71.96,71.11,71.54,873002,0
+REG.US,D,20250604,000000,71.39,71.84,71.16,71.67,791762,0
+REG.US,D,20250605,000000,71.45,71.515,70.72,71.24,990714,0
+REG.US,D,20250606,000000,71.44,72.13,70.67,72.01,1144774,0
+REG.US,D,20250609,000000,71.85,72.57,71.355,72.16,853033,0
+REG.US,D,20250610,000000,72.47,73.03,72.19,72.67,1057540,0
+REG.US,D,20250611,000000,72.13,72.52,70.77,71.01,1035133,0
+REG.US,D,20250612,000000,70.84,71.07,70.42,71.06,896016,0
+REG.US,D,20250613,000000,70.74,71.0675,69.75,70.25,1452037,0
+REG.US,D,20250616,000000,70.42,70.77,69.93,70.4,1278518,0
+REG.US,D,20250617,000000,70.29,70.96,69.8,70.14,1390884,0
+REG.US,D,20250618,000000,70.04,71.11,69.83,70.72,810597,0
+REG.US,D,20250620,000000,70.95,71.65,70.83,71.14,1948954,0
+REG.US,D,20250623,000000,71.33,72.305,71.235,72.27,792044,0
+REG.US,D,20250624,000000,72.43,72.675,71.54,71.66,1085233,0
+REG.US,D,20250625,000000,71.36,71.635,69.98,70.03,1049242,0
+REG.US,D,20250626,000000,70.16,70.6,69.95,70.54,1199233,0
+REG.US,D,20250627,000000,70.77,71.32,70.29,70.54,1302167,0
+REG.US,D,20250630,000000,70.54,71.34,69.42,71.23,1526737,0
+REG.US,D,20250701,000000,70.93,72.54,70.685,71.11,1283404,0
+REG.US,D,20250702,000000,70.79,71.07,69.93,70.8,1460576,0
+REG.US,D,20250703,000000,70.62,71.1,70.51,70.79,684262,0
+REG.US,D,20250707,000000,70.83,71.48,69.72,69.92,1095582,0
+REG.US,D,20250708,000000,69.57,69.99,69.205,69.56,991590,0
+REG.US,D,20250709,000000,69.67,70.03,68.85,69.02,1627199,0
+REG.US,D,20250710,000000,69.09,70,68.81,69.26,1060086,0
+REG.US,D,20250711,000000,68.93,69.54,68.62,69.34,1380379,0
+REG.US,D,20250714,000000,69.16,69.95,69.07,69.93,912377,0
+REG.US,D,20250715,000000,69.87,69.87,68.53,68.62,944238,0
+REG.US,D,20250716,000000,68.73,69.57,68.61,69.43,1024809,0
+REG.US,D,20250717,000000,69.24,70.02,68.89,69.9,606229,0
+REG.US,D,20250718,000000,70.1,70.575,69.5,69.87,979563,0
+REG.US,D,20250721,000000,69.93,70.385,69.6,69.76,894403,0
+REG.US,D,20250722,000000,69.95,71.72,69.75,71.66,833647,0
+REG.US,D,20250723,000000,71.66,71.84,71.05,71.47,913306,0
+REG.US,D,20250724,000000,71.3,72.21,70.99,71.53,1331752,0
+REG.US,D,20250725,000000,71.72,71.875,70.5819,71.18,898039,0
+REG.US,D,20250728,000000,71.05,71.05,69.8937,70.04,999232,0
+REG.US,D,20250729,000000,70.38,71.86,69.87,71.76,1735215,0
+REG.US,D,20250730,000000,73.2,74.01,71.77,72.31,1755415,0
+REG.US,D,20250731,000000,72.15,72.44,71.21,71.4,1369454,0
+REG.US,D,20250801,000000,72.24,72.24,70.35,70.48,1141645,0
+REG.US,D,20250804,000000,70.71,72.21,70.62,72.18,1161760,0
+REG.US,D,20250805,000000,72.1,73.905,71.96,73.81,1552106,0
+REG.US,D,20250806,000000,74,74.35,73.03,73.2,2733890,0
+REG.US,D,20250807,000000,73.45,73.6,71.97,72.54,929691,0
+REG.US,D,20250808,000000,72.52,72.8284,71.615,71.92,746743,0
+REG.US,D,20250811,000000,71.91,72.525,71.51,71.54,1058516,0
+REG.US,D,20250812,000000,71.57,71.94,71.03,71.88,1205719,0
+REG.US,D,20250813,000000,72.01,72.21,70.93,72.02,1592569,0
+REG.US,D,20250814,000000,71.62,71.62,70.66,71.11,921008,0
+REG.US,D,20250815,000000,71.25,71.365,70.92,71.02,1118802,0
+REG.US,D,20250818,000000,71.13,71.39,70.3,70.34,755441,0
+REG.US,D,20250819,000000,70.34,71.84,70.34,71.78,1244087,0
+REG.US,D,20250820,000000,72.08,72.63,71.48,71.73,1261849,0
+REG.US,D,20250821,000000,71.32,71.91,71.1,71.22,977571,0
+REG.US,D,20250822,000000,71.66,72.79,71.66,72.35,1314938,0
+REG.US,D,20250825,000000,72.16,72.435,71.75,71.92,1113445,0
+REG.US,D,20250826,000000,71.9,72.45,71.674,72.07,1405963,0
+REG.US,D,20250827,000000,72.1,72.54,71.975,72.47,1003035,0
+REG.US,D,20250828,000000,72.47,72.54,71.49,72.21,876329,0
+REG.US,D,20250829,000000,72.34,72.68,72.23,72.5,1029758,0
+REG.US,D,20250902,000000,72.3,73,71.93,72.33,1744524,0
+REG.US,D,20250903,000000,71.95,72.53,71.84,72.23,771228,0
+REG.US,D,20250904,000000,72.55,73.6,72.085,73.56,1219966,0
+REG.US,D,20250905,000000,73.7,74.445,72.71,73.68,848779,0
+REG.US,D,20250908,000000,73.44,73.5759,72.43,73.08,1097757,0
+REG.US,D,20250909,000000,72.79,73.08,72.26,72.39,899062,0
+REG.US,D,20250910,000000,72.11,72.355,71.7512,72.09,1202505,0
+REG.US,D,20250911,000000,71.63,72.46,71.445,72.24,1291445,0
+REG.US,D,20250912,000000,71.91,72.29,71.3,71.34,1193470,0
+REG.US,D,20250915,000000,71.44,71.48,70.58,70.97,1210511,0
+REG.US,D,20250916,000000,70.73,71.095,70.23,70.38,1129745,0
+REG.US,D,20250917,000000,70.37,71.14,69.63,69.76,986455,0
+REG.US,D,20250918,000000,69.61,70.53,69.45,70.33,1067197,0
+REG.US,D,20250919,000000,70.56,70.67,69.8,70.27,2344501,0
+REG.US,D,20250922,000000,70.44,70.95,69.68,70.73,1132693,0
+REG.US,D,20250923,000000,70.78,71.66,70.76,71.48,1077417,0
+REG.US,D,20250924,000000,71.45,71.74,70.87,71.38,1259457,0
+REG.US,D,20250925,000000,71.63,71.85,70.95,71.07,962345,0
+REG.US,D,20250926,000000,71.41,71.895,71.09,71.52,678033,0
+REG.US,D,20250929,000000,71.57,72.36,71.21,72.22,1060778,0
+REG.US,D,20250930,000000,72.05,73,71.565,72.9,1308861,0
+REG.US,D,20251001,000000,73.1,73.45,71.935,72.09,1250833,0
+REG.US,D,20251002,000000,71.85,72.05,71.12,71.88,912362,0
+REG.US,D,20251003,000000,71.89,72.76,71.63,71.68,999326,0
+REG.US,D,20251006,000000,72.32,72.32,71.04,71.14,1104363,0
+REG.US,D,20251007,000000,71.05,71.7,70.8032,71.48,916254,0
+REG.US,D,20251008,000000,71.19,71.36,70.715,71.26,650431,0
+REG.US,D,20251009,000000,71.49,71.71,70.894,71.33,701530,0
+REG.US,D,20251010,000000,71.42,71.69,70.25,70.37,669849,0
+REG.US,D,20251013,000000,70.37,71.64,69.81,71.48,873483,0
+REG.US,D,20251014,000000,71.35,72.09,71.19,71.81,966364,0
+REG.US,D,20251015,000000,71.7,72.98,71.6065,72.43,814460,0
+REG.US,D,20251016,000000,72.6,72.6,71.44,71.72,716258,0
+REG.US,D,20251017,000000,71.95,72.54,71.75,72.24,989408,0
+REG.US,D,20251020,000000,72.31,72.89,71.52,72.21,697729,0
+REG.US,D,20251021,000000,72.22,72.83,71.94,72.16,853472,0
+REG.US,D,20251022,000000,72.34,72.79,72.11,72.6,1128165,0
+REG.US,D,20251023,000000,72.73,72.845,71.75,72.48,1012954,0
+REG.US,D,20251024,000000,72.48,73.12,72.48,72.64,728186,0
+REG.US,D,20251027,000000,73.08,73.355,72.52,73.18,1187401,0
+REG.US,D,20251028,000000,72.94,73.11,71.22,71.54,1463981,0
+REG.US,D,20251029,000000,70.53,71.68,69.1,69.35,1313525,0
+REG.US,D,20251030,000000,69.35,73.6869,69.24,69.39,2045788,0
+REG.US,D,20251031,000000,69.1,69.87,68.66,68.95,1098979,0
+REG.US,D,20251103,000000,68.36,69.335,67.27,68.91,1564930,0
+REG.US,D,20251104,000000,69.3,69.92,68.67,69.12,1699269,0
+REG.US,D,20251105,000000,69.38,69.84,68.72,69.42,1784648,0
+REG.US,D,20251106,000000,69.21,69.44,68.62,68.72,951608,0
+REG.US,D,20251107,000000,69.03,69.79,68.52,69.77,941530,0
+REG.US,D,20251110,000000,69.77,70.46,69.42,70.09,1097869,0
+REG.US,D,20251111,000000,70.33,71.44,69.7,71.26,979801,0
+REG.US,D,20251112,000000,70.98,71.24,69.96,70,1203274,0
+REG.US,D,20251113,000000,69.64,70.315,69.64,69.82,963350,0
+REG.US,D,20251114,000000,69.94,70.19,69.25,69.59,1012180,0
+REG.US,D,20251117,000000,69.78,70.15,68.86,69.13,709664,0
+REG.US,D,20251118,000000,69.49,69.82,69.09,69.49,799351,0
+REG.US,D,20251119,000000,69.53,69.875,68.965,69.09,797012,0
+REG.US,D,20251120,000000,69.75,70.34,69.155,69.41,1062415,0
+REG.US,D,20251121,000000,69.41,71.14,69.225,70.87,1184012,0
+REG.US,D,20251124,000000,70.89,71.35,70.32,71.17,2346754,0
+REG.US,D,20251125,000000,71.31,71.88,70.98,71.07,1187258,0
+REG.US,D,20251126,000000,70.83,71.565,70.64,71.26,1487989,0
+REG.US,D,20251128,000000,71.26,71.75,71,71.16,576633,0
+REG.US,D,20251201,000000,70.73,71.32,70.7,70.84,882621,0
+REG.US,D,20251202,000000,70.9,71.175,69.61,70.03,742861,0
+REG.US,D,20251203,000000,70.11,70.359,69.43,69.935,762910,0
+REG.US,D,20251204,000000,68.94,69.75,68.92,69.07,1381628,0
+REG.US,D,20251205,000000,69.03,69.272,68.62,68.7,1007590,0
+REG.US,D,20251208,000000,68.64,68.69,67.79,67.87,971861,0
+REG.US,D,20251209,000000,68.24,68.95,67.62,67.79,848250,0
+REG.US,D,20251210,000000,67.9,68.235,67.1,67.2,1714330,0
+REG.US,D,20251211,000000,67.5,67.98,67.25,67.76,1702144,0
+REG.US,D,20251212,000000,67.92,68.25,67.58,67.76,1015329,0
+REG.US,D,20251215,000000,67.66,68.3,66.99,68.25,1315280,0
+REG.US,D,20251216,000000,68.31,68.435,66.935,67.16,1529035,0
+REG.US,D,20251217,000000,67.1,68.16,66.855,68.05,1489214,0
+REG.US,D,20251218,000000,67.89,68.1,67.25,67.71,1866956,0
+REG.US,D,20251219,000000,67.48,68.8,67.29,68.55,3813057,0
+REG.US,D,20251222,000000,68.16,69.325,68.095,69.11,1364289,0
+REG.US,D,20251223,000000,69.28,69.28,68.56,69.12,989460,0
+REG.US,D,20251224,000000,69.18,69.68,69.075,69.55,379928,0
+REG.US,D,20251226,000000,69.49,69.675,69.135,69.55,479009,0
+REG.US,D,20251229,000000,69.72,69.97,69.59,69.79,677644,0
+REG.US,D,20251230,000000,69.63,69.87,69.38,69.595,707635,0
+REG.US,D,20251231,000000,69.6,69.6,68.86,69.03,959515,0
+REG.US,D,20260102,000000,68.67,68.68,67.79,67.96,1332343,0
+REG.US,D,20260105,000000,67.58,68.68,67.35,68.57,1097805,0
+REG.US,D,20260106,000000,68.13,69.665,68.11,69.62,1112132,0
+REG.US,D,20260107,000000,69.89,70.565,69.63,69.99,1345926,0
+REG.US,D,20260108,000000,69.71,70.96,69.55,70.62,1150951,0
+REG.US,D,20260109,000000,69.91,70.75,69.51,69.72,1745723,0
+REG.US,D,20260112,000000,69.74,70.565,69.565,70.19,1366757,0
+REG.US,D,20260113,000000,70.18,70.43,68.78,69.96,992252,0
+REG.US,D,20260114,000000,69.9,70.32,69.34,69.92,959644,0
+REG.US,D,20260115,000000,70.14,70.75,69.7901,69.85,1015129,0
+REG.US,D,20260116,000000,69.61,71.64,69.475,71.47,1472090,0
+REG.US,D,20260120,000000,71.4,71.51,70.22,70.53,1853841,0
+REG.US,D,20260121,000000,71.03,71.18,70.05,71.02,1612453,0
+REG.US,D,20260122,000000,71.03,72.13,70.64,70.86,1962200,0
+REG.US,D,20260123,000000,70.77,71.24,70.22,71.135,895070,0
+REG.US,D,20260126,000000,71.31,71.67,70.495,71.28,1537264,0
+REG.US,D,20260127,000000,71.34,71.465,70.75,71.29,1334649,0
+REG.US,D,20260128,000000,71.29,71.61,70.19,70.45,1196735,0
+REG.US,D,20260129,000000,70.87,72.165,70.15,71.98,1289809,0
+REG.US,D,20260130,000000,71.98,73.07,71.15,72.87,1261839,0
+REG.US,D,20260202,000000,72.94,73.43,71.9,71.98,1470398,0
+REG.US,D,20260203,000000,71.96,72.8165,71.725,72.49,1405567,0
+REG.US,D,20260204,000000,72.99,74.9625,72.73,74.25,1781383,0
+REG.US,D,20260205,000000,74.57,75.7,74.02,75.48,1729769,0
+REG.US,D,20260206,000000,76.13,76.35,74.015,75.22,2235149,0
+REG.US,D,20260209,000000,75.15,76.25,74.68,76.06,1398387,0
+REG.US,D,20260210,000000,76.35,77.39,76.275,77.07,1256575,0
+REG.US,D,20260211,000000,77.17,77.17,75.53,76.47,1358323,0
+REG.US,D,20260212,000000,77.11,77.38,75.6,75.63,2169077,0
+REG.US,D,20260213,000000,75.87,76.53,75.59,76.18,1005115,0
+REG.US,D,20260217,000000,76.72,77.34,75.73,77.19,1272828,0
+REG.US,D,20260218,000000,76.72,76.94,75.53,75.72,1129723,0
diff --git a/daily/us/nasdaq stocks/2/regcp.us.txt b/daily/us/nasdaq stocks/2/regcp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d7854628913a0b7eaa9344212684aceec1d82b7e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/regcp.us.txt	
@@ -0,0 +1,583 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+REGCP.US,D,20230822,000000,22.75,23.94,22.5,23.94,1616,0
+REGCP.US,D,20230823,000000,23.97,24.08,23.65,24.08,8000,0
+REGCP.US,D,20230824,000000,24.18,24.24,23.51,23.98,5157,0
+REGCP.US,D,20230825,000000,23.9,24.25,23.75,24.18,5668,0
+REGCP.US,D,20230828,000000,23.6201,25.11,23.6201,24.38,10739,0
+REGCP.US,D,20230829,000000,24.02,24.84,23.84,24.79,7492,0
+REGCP.US,D,20230830,000000,24.04,24.66,24,24.66,14855,0
+REGCP.US,D,20230831,000000,24.53,24.87,23.86,23.86,49482,0
+REGCP.US,D,20230901,000000,23.86,24.45,23.86,24.45,2801,0
+REGCP.US,D,20230905,000000,23.775,23.775,23.775,23.775,415,0
+REGCP.US,D,20230906,000000,23.605,23.605,23.5906,23.5906,1625,0
+REGCP.US,D,20230907,000000,23.435,23.5,23.435,23.5,16576,0
+REGCP.US,D,20230908,000000,23.48,23.66,23.48,23.66,550,0
+REGCP.US,D,20230911,000000,23.66,23.82,23.66,23.66,7804,0
+REGCP.US,D,20230913,000000,23.57,23.57,23.4336,23.4336,1180,0
+REGCP.US,D,20230914,000000,23.45,23.45,23.44,23.44,1073,0
+REGCP.US,D,20230915,000000,23.4,23.47,23.38,23.38,9628,0
+REGCP.US,D,20230918,000000,23.43,23.96,23.43,23.73,9727,0
+REGCP.US,D,20230920,000000,23.85,23.9,23.7706,23.78,12415,0
+REGCP.US,D,20230921,000000,23.535,23.7,23.42,23.49,5620,0
+REGCP.US,D,20230922,000000,23.35,24.07,23.34,23.59,5159,0
+REGCP.US,D,20230925,000000,23.6,23.6,23.39,23.39,2340,0
+REGCP.US,D,20230926,000000,23.4,23.52,23.33,23.36,6525,0
+REGCP.US,D,20230927,000000,23.3602,23.52,23.33,23.36,17197,0
+REGCP.US,D,20230928,000000,23.28,23.285,23.28,23.28,2778,0
+REGCP.US,D,20230929,000000,23.55,24.87,23.55,24.5,87576,0
+REGCP.US,D,20231002,000000,24.32,24.35,23.71,24.09,19668,0
+REGCP.US,D,20231003,000000,24,24.02,23.745,23.81,6977,0
+REGCP.US,D,20231004,000000,23.5001,23.5001,23.5001,23.5001,257,0
+REGCP.US,D,20231005,000000,24,24,23.71,23.71,1552,0
+REGCP.US,D,20231006,000000,23.8,23.9,23.73,23.75,1165,0
+REGCP.US,D,20231009,000000,23.76,23.765,23.51,23.61,4307,0
+REGCP.US,D,20231010,000000,23.6,23.61,23.6,23.61,5424,0
+REGCP.US,D,20231012,000000,23.737,23.87,23.685,23.87,1259,0
+REGCP.US,D,20231013,000000,23.38,23.38,23.38,23.38,103,0
+REGCP.US,D,20231016,000000,23.32,23.32,23.32,23.32,500,0
+REGCP.US,D,20231017,000000,23.7,23.7,23.41,23.41,773,0
+REGCP.US,D,20231018,000000,23.4,23.4,22.92,23.1,3156,0
+REGCP.US,D,20231020,000000,23.22,23.22,22.91,22.91,807,0
+REGCP.US,D,20231024,000000,22.9,22.9,22.9,22.9,705,0
+REGCP.US,D,20231025,000000,22.8,22.8,22.8,22.8,615,0
+REGCP.US,D,20231026,000000,22.75,23.07,22.64,22.925,926,0
+REGCP.US,D,20231027,000000,23.23,23.23,23.23,23.23,873,0
+REGCP.US,D,20231030,000000,22.8,22.97,22.6102,22.7501,2630,0
+REGCP.US,D,20231031,000000,23.06,23.06,22.7,23.06,12492,0
+REGCP.US,D,20231101,000000,23.05,23.05,22.8,22.89,5447,0
+REGCP.US,D,20231102,000000,22.85,23.24,22.74,23.24,6041,0
+REGCP.US,D,20231103,000000,23.2,23.24,23.165,23.24,6983,0
+REGCP.US,D,20231106,000000,23.145,23.24,23.145,23.2,4373,0
+REGCP.US,D,20231107,000000,23.15,23.15,23.11,23.11,1481,0
+REGCP.US,D,20231108,000000,23.11,23.27,22.925,23.27,7973,0
+REGCP.US,D,20231109,000000,23.28,23.28,23.28,23.28,805,0
+REGCP.US,D,20231110,000000,23.05,23.17,22.9,23.17,1434,0
+REGCP.US,D,20231113,000000,23.48,23.52,23.48,23.52,965,0
+REGCP.US,D,20231114,000000,23.54,23.54,23.34,23.42,1401,0
+REGCP.US,D,20231116,000000,23.45,23.5,23.34,23.35,1882,0
+REGCP.US,D,20231117,000000,23.22,23.22,22.65,22.94,5998,0
+REGCP.US,D,20231120,000000,22.7,23.255,22.7,23,1459,0
+REGCP.US,D,20231121,000000,23.8,23.8,22.87,22.9,4403,0
+REGCP.US,D,20231122,000000,23,23,22.38,22.5,5019,0
+REGCP.US,D,20231124,000000,23.13,23.13,22.88,23.03,342,0
+REGCP.US,D,20231127,000000,22.66,22.85,22.6401,22.85,2284,0
+REGCP.US,D,20231128,000000,22.97,22.97,22.97,22.97,1254,0
+REGCP.US,D,20231129,000000,23.0498,23.0498,22.98,23.0237,1575,0
+REGCP.US,D,20231130,000000,22.99,23.56,22.91,23.56,185915,0
+REGCP.US,D,20231201,000000,22.92,23.1,22.85,23.1,34457,0
+REGCP.US,D,20231204,000000,23.08,23.08,23.08,23.08,1183,0
+REGCP.US,D,20231205,000000,23.13,23.51,23.1,23.51,4866,0
+REGCP.US,D,20231206,000000,23.51,23.51,23.35,23.37,1299,0
+REGCP.US,D,20231207,000000,23.495,23.6,23.26,23.49,3439,0
+REGCP.US,D,20231208,000000,23.5,23.74,23.49,23.74,7168,0
+REGCP.US,D,20231211,000000,23.55,23.75,23.2955,23.75,4761,0
+REGCP.US,D,20231212,000000,23.38,23.72,23.38,23.5501,2503,0
+REGCP.US,D,20231213,000000,23.75,23.98,23.75,23.98,829,0
+REGCP.US,D,20231214,000000,24,25,24,24.38,2066,0
+REGCP.US,D,20231215,000000,23.93,24.0001,23.85,24,1857,0
+REGCP.US,D,20231218,000000,24,24.58,24,24,1683,0
+REGCP.US,D,20231219,000000,24.13,24.42,23.94,24.24,5170,0
+REGCP.US,D,20231220,000000,23.91,23.91,23.82,23.82,792,0
+REGCP.US,D,20231221,000000,24.05,24.25,23.96,24.25,2481,0
+REGCP.US,D,20231222,000000,24.23,24.86,23.9525,24,4890,0
+REGCP.US,D,20231226,000000,24.4011,24.4011,24.22,24.3105,3435,0
+REGCP.US,D,20231227,000000,24.32,24.6,24.21,24.6,5815,0
+REGCP.US,D,20231228,000000,24.35,24.85,24.35,24.53,5187,0
+REGCP.US,D,20231229,000000,24.58,25.07,24.58,24.99,31961,0
+REGCP.US,D,20240102,000000,24.8,25.02,24.8,24.97,5143,0
+REGCP.US,D,20240103,000000,24.82,25.25,24.72,25.13,3578,0
+REGCP.US,D,20240104,000000,25,25,24.7,24.7,697,0
+REGCP.US,D,20240105,000000,24.72,24.76,24.7,24.76,2255,0
+REGCP.US,D,20240109,000000,25.1,25.1,24.91,24.91,494,0
+REGCP.US,D,20240110,000000,25,25.02,24.8917,25.01,1855,0
+REGCP.US,D,20240111,000000,25,25.16,24.9826,25.16,3057,0
+REGCP.US,D,20240112,000000,25.02,25.02,24.22,24.87,2441,0
+REGCP.US,D,20240116,000000,24.8,25.1,24.61,24.77,7356,0
+REGCP.US,D,20240117,000000,24.7394,24.8,24.7,24.75,949,0
+REGCP.US,D,20240118,000000,24.77,24.77,24.27,24.27,1422,0
+REGCP.US,D,20240119,000000,24.755,24.78,24.56,24.73,6185,0
+REGCP.US,D,20240122,000000,24.83,24.83,24.8,24.8,1227,0
+REGCP.US,D,20240123,000000,24.75,24.8,24.75,24.8,9233,0
+REGCP.US,D,20240124,000000,24.51,24.65,24.51,24.65,778,0
+REGCP.US,D,20240125,000000,24.8,24.8,24.78,24.8,4940,0
+REGCP.US,D,20240129,000000,24.98,25.1,24.98,25,1824,0
+REGCP.US,D,20240130,000000,25,25,24.35,24.85,4214,0
+REGCP.US,D,20240131,000000,24.94,24.99,24.5,24.5,2086,0
+REGCP.US,D,20240201,000000,24.57,24.85,24.42,24.42,958,0
+REGCP.US,D,20240202,000000,25.08,25.08,25.08,25.08,1305,0
+REGCP.US,D,20240205,000000,24.96,24.96,24.96,24.96,254,0
+REGCP.US,D,20240206,000000,24.5,24.5,24.5,24.5,395,0
+REGCP.US,D,20240207,000000,24.61,24.7,24.2768,24.7,1014,0
+REGCP.US,D,20240209,000000,24.95,24.95,24.95,24.95,724,0
+REGCP.US,D,20240212,000000,24.94,24.94,24.94,24.94,873,0
+REGCP.US,D,20240213,000000,24.75,24.75,24.75,24.75,669,0
+REGCP.US,D,20240214,000000,24.32,24.664,24.32,24.39,4607,0
+REGCP.US,D,20240215,000000,24.27,24.5,24.25,24.26,3962,0
+REGCP.US,D,20240216,000000,24.26,24.27,24.26,24.26,2813,0
+REGCP.US,D,20240220,000000,24.45,24.45,24.4,24.45,924,0
+REGCP.US,D,20240221,000000,24.45,24.45,24.2,24.35,2301,0
+REGCP.US,D,20240223,000000,24.35,24.5,24.35,24.5,3722,0
+REGCP.US,D,20240226,000000,24.34,24.4999,24.3,24.3,4927,0
+REGCP.US,D,20240227,000000,24.38,24.38,24.36,24.36,2769,0
+REGCP.US,D,20240228,000000,24.1998,24.2,24.07,24.15,9119,0
+REGCP.US,D,20240229,000000,24.08,24.24,24.08,24.08,3645,0
+REGCP.US,D,20240301,000000,24.2,24.2,24.08,24.08,4368,0
+REGCP.US,D,20240304,000000,24.09,24.09,23.83,23.83,2341,0
+REGCP.US,D,20240305,000000,23.97,24.4999,23.97,24.25,7391,0
+REGCP.US,D,20240306,000000,24.35,24.35,24.32,24.32,1118,0
+REGCP.US,D,20240307,000000,24.31,24.31,24.25,24.25,1383,0
+REGCP.US,D,20240308,000000,24.3,24.3,24.2,24.2,3126,0
+REGCP.US,D,20240311,000000,24.23,24.24,24.15,24.15,2589,0
+REGCP.US,D,20240312,000000,24.2,24.4549,24.12,24.4549,11437,0
+REGCP.US,D,20240313,000000,24.265,24.5,24.265,24.5,1339,0
+REGCP.US,D,20240315,000000,24.36,24.36,24.25,24.26,2399,0
+REGCP.US,D,20240318,000000,24.3,24.3,24.25,24.27,8692,0
+REGCP.US,D,20240319,000000,24.395,24.395,24.3,24.32,2311,0
+REGCP.US,D,20240320,000000,24.27,24.62,24.25,24.25,8814,0
+REGCP.US,D,20240321,000000,24.35,24.52,24.26,24.31,2736,0
+REGCP.US,D,20240322,000000,24.36,24.36,24.25,24.3,1121,0
+REGCP.US,D,20240325,000000,24.3,24.382,24.05,24.05,10206,0
+REGCP.US,D,20240326,000000,24.15,24.15,23.7,23.76,11879,0
+REGCP.US,D,20240327,000000,24.03,24.181,23.81,24.16,21114,0
+REGCP.US,D,20240401,000000,24.1001,24.1001,24.09,24.09,3693,0
+REGCP.US,D,20240402,000000,23.9801,24.25,23.9801,24.25,2474,0
+REGCP.US,D,20240404,000000,24.25,24.25,24.15,24.25,872,0
+REGCP.US,D,20240405,000000,24,24.25,24,24.1,1794,0
+REGCP.US,D,20240408,000000,24,24.01,23.7,24,4103,0
+REGCP.US,D,20240409,000000,24.25,24.29,24.125,24.125,1348,0
+REGCP.US,D,20240410,000000,24.09,24.09,23.87,23.87,5965,0
+REGCP.US,D,20240411,000000,23.73,23.8,22.86,23.745,7824,0
+REGCP.US,D,20240412,000000,23.52,23.615,23.52,23.55,11999,0
+REGCP.US,D,20240415,000000,22.87,23.295,22.87,22.96,2987,0
+REGCP.US,D,20240416,000000,22.96,23.02,22.77,23,4454,0
+REGCP.US,D,20240417,000000,23,23.09,22.86,23.025,5462,0
+REGCP.US,D,20240418,000000,23.05,23.26,22.84,22.96,2520,0
+REGCP.US,D,20240419,000000,23,23,22.73,22.84,721,0
+REGCP.US,D,20240422,000000,22.9,22.93,22.51,22.92,13653,0
+REGCP.US,D,20240423,000000,23.02,23.2,22.975,23.2,1892,0
+REGCP.US,D,20240424,000000,23.05,23.19,22.97,23.04,2822,0
+REGCP.US,D,20240425,000000,23.05,23.05,22.82,22.82,1191,0
+REGCP.US,D,20240426,000000,22.85,23.04,22.77,23.02,4007,0
+REGCP.US,D,20240429,000000,22.92,22.95,22.87,22.93,3258,0
+REGCP.US,D,20240430,000000,22.93,22.93,22.29,22.51,35703,0
+REGCP.US,D,20240501,000000,22.61,22.93,22.6,22.67,7051,0
+REGCP.US,D,20240502,000000,22.72,24.31,22.7106,23.4,7371,0
+REGCP.US,D,20240503,000000,23.03,23.3527,23.03,23.15,1109,0
+REGCP.US,D,20240506,000000,23.59,24.34,23.0498,23.28,1264,0
+REGCP.US,D,20240507,000000,23.31,24.34,23.3,23.35,4898,0
+REGCP.US,D,20240508,000000,23.14,23.555,22.81,22.96,3907,0
+REGCP.US,D,20240509,000000,22.91,23.02,22.91,22.94,4099,0
+REGCP.US,D,20240510,000000,22.9,22.9,22.6,22.9,1608,0
+REGCP.US,D,20240513,000000,22.9408,23.05,22.9,22.9,649,0
+REGCP.US,D,20240514,000000,22.9,22.9,22.87,22.87,807,0
+REGCP.US,D,20240515,000000,22.95,23.14,22.95,23.1,2462,0
+REGCP.US,D,20240516,000000,22.975,23,22.975,23,813,0
+REGCP.US,D,20240517,000000,23.04,23.05,23,23.05,1616,0
+REGCP.US,D,20240520,000000,23.05,23.1,23.05,23.05,1952,0
+REGCP.US,D,20240521,000000,23.05,23.145,23.05,23.145,2843,0
+REGCP.US,D,20240522,000000,23.14,23.14,23.05,23.0501,3160,0
+REGCP.US,D,20240523,000000,23.04,23.078,23,23.05,7190,0
+REGCP.US,D,20240529,000000,23.09,23.09,23.05,23.0511,1175,0
+REGCP.US,D,20240531,000000,23.14,23.14,23.05,23.05,3670,0
+REGCP.US,D,20240603,000000,23.05,23.275,23.05,23.14,2052,0
+REGCP.US,D,20240604,000000,23.2399,23.29,23.145,23.29,16480,0
+REGCP.US,D,20240606,000000,23.342,23.715,23.342,23.53,2079,0
+REGCP.US,D,20240607,000000,23.05,23.05,23.05,23.05,571,0
+REGCP.US,D,20240610,000000,23.4,23.4,23.4,23.4,1262,0
+REGCP.US,D,20240612,000000,23.13,23.16,23.11,23.15,2095,0
+REGCP.US,D,20240613,000000,23.07,23.13,23.07,23.13,567,0
+REGCP.US,D,20240614,000000,23.13,23.14,23.13,23.14,947,0
+REGCP.US,D,20240617,000000,23.05,23.07,23.05,23.05,4661,0
+REGCP.US,D,20240618,000000,23.7,23.7,23.05,23.05,3297,0
+REGCP.US,D,20240620,000000,23.5,23.5,23.25,23.2828,1288,0
+REGCP.US,D,20240624,000000,23.2983,23.2983,23.2983,23.2983,1048,0
+REGCP.US,D,20240625,000000,23.0501,23.32,23.0501,23.32,11788,0
+REGCP.US,D,20240626,000000,23.15,23.525,23.05,23.0701,7227,0
+REGCP.US,D,20240627,000000,23.1,23.53,23.1,23.53,1133,0
+REGCP.US,D,20240628,000000,23.3,23.3,23.08,23.08,812,0
+REGCP.US,D,20240701,000000,23.24,23.24,23.16,23.16,477,0
+REGCP.US,D,20240702,000000,23.07,23.1,23.07,23.1,237,0
+REGCP.US,D,20240703,000000,23.24,23.46,23.24,23.46,520,0
+REGCP.US,D,20240705,000000,23.4,23.54,23.2042,23.54,657,0
+REGCP.US,D,20240708,000000,23.44,23.44,23.44,23.44,6973,0
+REGCP.US,D,20240709,000000,23.44,23.44,23.4,23.4,5426,0
+REGCP.US,D,20240710,000000,23.3815,23.3815,23.01,23.13,230603,0
+REGCP.US,D,20240711,000000,23.45,23.522,23.16,23.36,17504,0
+REGCP.US,D,20240712,000000,23.68,23.68,23.4,23.42,2080,0
+REGCP.US,D,20240715,000000,23.5,23.625,23.5,23.625,2002,0
+REGCP.US,D,20240716,000000,23.2186,23.405,23.17,23.25,3960,0
+REGCP.US,D,20240717,000000,23.25,23.25,23.2208,23.25,5530,0
+REGCP.US,D,20240718,000000,23.2,23.345,23.11,23.11,5272,0
+REGCP.US,D,20240719,000000,23.225,23.225,23.11,23.16,1625,0
+REGCP.US,D,20240722,000000,23.07,23.315,22.995,23.08,6734,0
+REGCP.US,D,20240723,000000,23.09,23.12,23.005,23.005,11943,0
+REGCP.US,D,20240724,000000,23.01,23.1,23.01,23.055,22200,0
+REGCP.US,D,20240729,000000,23,23,23,23,251,0
+REGCP.US,D,20240730,000000,23,23,22.96,22.98,740,0
+REGCP.US,D,20240731,000000,23.15,23.25,23.07,23.25,2471,0
+REGCP.US,D,20240801,000000,23.25,23.3,23.25,23.3,1703,0
+REGCP.US,D,20240802,000000,23.35,23.38,23.35,23.38,1834,0
+REGCP.US,D,20240805,000000,23.38,23.38,23.38,23.38,718,0
+REGCP.US,D,20240807,000000,23.2,23.2,23.2,23.2,289,0
+REGCP.US,D,20240809,000000,23.09,23.2,23.01,23.2,5931,0
+REGCP.US,D,20240812,000000,23.1,23.1,23.1,23.1,303,0
+REGCP.US,D,20240813,000000,23.6,23.6,23.36,23.36,2260,0
+REGCP.US,D,20240814,000000,23.36,23.36,23.36,23.36,3108,0
+REGCP.US,D,20240816,000000,23.48,23.99,23.48,23.99,360,0
+REGCP.US,D,20240819,000000,23.03,24.225,23.03,24.225,3026,0
+REGCP.US,D,20240820,000000,23.74,24,23.74,24,687,0
+REGCP.US,D,20240821,000000,23.889,23.92,23.78,23.78,2140,0
+REGCP.US,D,20240822,000000,24.005,24.005,23.78,23.78,479,0
+REGCP.US,D,20240823,000000,24,24.07,23.864,24.07,12191,0
+REGCP.US,D,20240826,000000,24.07,24.08,23.93,23.93,6843,0
+REGCP.US,D,20240827,000000,23.7573,24.0799,23.7573,24,18015,0
+REGCP.US,D,20240828,000000,23.75,24,23.71,24,4966,0
+REGCP.US,D,20240829,000000,24.2,24.2,24,24,994,0
+REGCP.US,D,20240830,000000,24.06,24.06,23.73,23.73,1157,0
+REGCP.US,D,20240903,000000,24.3399,24.3399,23.95,24.02,1590,0
+REGCP.US,D,20240904,000000,24.34,24.34,23.97,24.03,70454,0
+REGCP.US,D,20240905,000000,24,24.07,24,24.02,12566,0
+REGCP.US,D,20240906,000000,23.77,24.04,23.77,24,3576,0
+REGCP.US,D,20240909,000000,24,24.14,24,24,3284,0
+REGCP.US,D,20240910,000000,24.19,24.32,24,24,5826,0
+REGCP.US,D,20240911,000000,24.17,24.2,23.52,23.97,5324,0
+REGCP.US,D,20240912,000000,24,24.34,24,24.34,10706,0
+REGCP.US,D,20240913,000000,24.76,24.76,24.5,24.56,1507,0
+REGCP.US,D,20240916,000000,24.61,24.75,24.61,24.7,1535,0
+REGCP.US,D,20240917,000000,24.8,25.03,24.75,24.87,7581,0
+REGCP.US,D,20240918,000000,24.98,25.14,24.98,25.0501,10717,0
+REGCP.US,D,20240919,000000,25.0799,25.0799,24.9862,25.02,5501,0
+REGCP.US,D,20240920,000000,24.99,25.25,24.98,25.15,2978,0
+REGCP.US,D,20240923,000000,24.6201,25.37,24.6201,25.25,3792,0
+REGCP.US,D,20240924,000000,25.25,25.4,25.14,25.4,6043,0
+REGCP.US,D,20240925,000000,25.35,25.35,25.2201,25.2201,3629,0
+REGCP.US,D,20240926,000000,25.265,25.35,25.2,25.2,1251,0
+REGCP.US,D,20240927,000000,25.2,25.2,25.1,25.1,1180,0
+REGCP.US,D,20240930,000000,25.1291,25.63,25.1001,25.63,49583,0
+REGCP.US,D,20241001,000000,25.5,25.5,25.35,25.41,1389,0
+REGCP.US,D,20241002,000000,25.315,25.36,25.31,25.36,4503,0
+REGCP.US,D,20241003,000000,25.33,25.33,25.33,25.33,517,0
+REGCP.US,D,20241004,000000,25.35,25.35,25.04,25.26,3204,0
+REGCP.US,D,20241007,000000,25.14,25.2,25.07,25.1,10630,0
+REGCP.US,D,20241009,000000,25.29,25.29,25.16,25.2,8209,0
+REGCP.US,D,20241010,000000,25.33,25.34,25.24,25.24,7121,0
+REGCP.US,D,20241011,000000,25.34,25.35,25.3,25.3,3060,0
+REGCP.US,D,20241014,000000,25.21,25.21,25.168,25.2,5634,0
+REGCP.US,D,20241015,000000,25.16,25.39,25.16,25.25,5151,0
+REGCP.US,D,20241016,000000,25.4,25.4,24.26,24.936,2633,0
+REGCP.US,D,20241017,000000,24.9,24.91,24.77,24.8,2122,0
+REGCP.US,D,20241018,000000,24.85,24.85,24.77,24.77,447,0
+REGCP.US,D,20241021,000000,24.75,24.75,24.7,24.75,794,0
+REGCP.US,D,20241022,000000,25,25,24.82,25,7197,0
+REGCP.US,D,20241023,000000,24.94,25.0093,24.6719,24.88,26956,0
+REGCP.US,D,20241024,000000,24.85,24.96,24.84,24.96,6394,0
+REGCP.US,D,20241025,000000,24.98,24.98,24.92,24.95,8125,0
+REGCP.US,D,20241028,000000,24.9,24.95,24.77,24.77,1359,0
+REGCP.US,D,20241029,000000,24.69,24.75,24.69,24.75,464,0
+REGCP.US,D,20241030,000000,24.85,24.86,24.75,24.75,570,0
+REGCP.US,D,20241031,000000,24.88,25.08,24.75,25.05,6519,0
+REGCP.US,D,20241101,000000,24.88,24.9,24.81,24.81,2195,0
+REGCP.US,D,20241104,000000,25.02,25.04,24.92,24.92,3308,0
+REGCP.US,D,20241105,000000,24.88,25.03,24.88,25.03,1758,0
+REGCP.US,D,20241106,000000,24.86,24.95,24.7601,24.83,1824,0
+REGCP.US,D,20241107,000000,24.85,24.85,24.85,24.85,1158,0
+REGCP.US,D,20241108,000000,24.99,25.25,24.97,25.25,1545,0
+REGCP.US,D,20241111,000000,25.22,25.22,24.88,24.92,1764,0
+REGCP.US,D,20241112,000000,24.7,24.7,24.26,24.26,736,0
+REGCP.US,D,20241114,000000,24.47,24.47,24.21,24.32,14240,0
+REGCP.US,D,20241115,000000,24.45,24.75,24.31,24.5,7869,0
+REGCP.US,D,20241118,000000,24.5,24.5,24.25,24.25,1496,0
+REGCP.US,D,20241119,000000,24.22,24.275,24.17,24.2,2272,0
+REGCP.US,D,20241120,000000,24.17,24.17,24.03,24.1,6296,0
+REGCP.US,D,20241121,000000,24.2874,24.54,24.25,24.4,2489,0
+REGCP.US,D,20241122,000000,24.4,24.4,24.35,24.35,1645,0
+REGCP.US,D,20241125,000000,24.4123,24.6,24.35,24.35,4872,0
+REGCP.US,D,20241126,000000,24.26,24.5117,23.9201,24.08,9731,0
+REGCP.US,D,20241127,000000,24.3,24.3,24.23,24.23,656,0
+REGCP.US,D,20241129,000000,24.3,24.71,24.3,24.66,4609,0
+REGCP.US,D,20241202,000000,24.66,24.66,24.45,24.58,7366,0
+REGCP.US,D,20241203,000000,24.68,24.68,24.5396,24.5396,1502,0
+REGCP.US,D,20241204,000000,24.495,24.5,24,24.205,3560,0
+REGCP.US,D,20241205,000000,24.23,24.515,24.23,24.29,5865,0
+REGCP.US,D,20241206,000000,24.275,24.29,24.26,24.29,3041,0
+REGCP.US,D,20241209,000000,24.37,24.39,24.21,24.24,6931,0
+REGCP.US,D,20241210,000000,24.3,24.3,24.26,24.3,8456,0
+REGCP.US,D,20241211,000000,24.26,24.282,24.06,24.17,11169,0
+REGCP.US,D,20241212,000000,23.93,24.2645,23.91,23.93,41872,0
+REGCP.US,D,20241213,000000,23.93,23.93,23.19,23.48,4771,0
+REGCP.US,D,20241216,000000,23.6,23.6,23.45,23.45,6497,0
+REGCP.US,D,20241217,000000,23.5827,23.5827,23.45,23.545,4080,0
+REGCP.US,D,20241218,000000,23.6,23.6,23.4955,23.5,11267,0
+REGCP.US,D,20241219,000000,23.5,23.5,23.34,23.48,5760,0
+REGCP.US,D,20241220,000000,23.9771,23.9771,23.51,23.6099,3815,0
+REGCP.US,D,20241223,000000,23.31,23.55,23.2756,23.55,4764,0
+REGCP.US,D,20241224,000000,23.54,23.59,23.44,23.59,5699,0
+REGCP.US,D,20241226,000000,23.53,23.53,23.5,23.51,4100,0
+REGCP.US,D,20241227,000000,23.3,23.41,23.3,23.41,1191,0
+REGCP.US,D,20241230,000000,23.6,23.75,22.95,22.96,14553,0
+REGCP.US,D,20241231,000000,23.17,23.58,22.77,22.82,120380,0
+REGCP.US,D,20250102,000000,23.14,23.3,23.14,23.3,3144,0
+REGCP.US,D,20250103,000000,23.23,23.72,23.23,23.65,5965,0
+REGCP.US,D,20250106,000000,23.51,23.75,23.45,23.75,5363,0
+REGCP.US,D,20250107,000000,23.75,23.78,23.735,23.75,3685,0
+REGCP.US,D,20250108,000000,23.85,23.85,23.46,23.46,24082,0
+REGCP.US,D,20250110,000000,23.45,23.7,23.45,23.65,6226,0
+REGCP.US,D,20250113,000000,23.57,23.6,23.45,23.45,4987,0
+REGCP.US,D,20250114,000000,23.75,23.89,23.61,23.68,7930,0
+REGCP.US,D,20250115,000000,23.89,24.39,23.89,24.22,14725,0
+REGCP.US,D,20250116,000000,23.82,24.235,23.45,23.45,19660,0
+REGCP.US,D,20250117,000000,23.15,23.4,23.05,23.26,15061,0
+REGCP.US,D,20250121,000000,23.0551,23.7258,23.0551,23.5401,16146,0
+REGCP.US,D,20250122,000000,23.7,23.775,23.6,23.6,4783,0
+REGCP.US,D,20250123,000000,23.5863,23.99,23.5863,23.88,7435,0
+REGCP.US,D,20250124,000000,23.97,24,23.7,23.9,27242,0
+REGCP.US,D,20250127,000000,23.99,23.99,23.78,23.78,4120,0
+REGCP.US,D,20250128,000000,23.86,23.86,23.58,23.58,1366,0
+REGCP.US,D,20250129,000000,23.26,23.595,23.26,23.595,3994,0
+REGCP.US,D,20250130,000000,23.55,23.935,23.55,23.93,1235,0
+REGCP.US,D,20250131,000000,24.16,24.3,23.59,23.59,1980,0
+REGCP.US,D,20250203,000000,23.26,24.2,23.26,24.2,1357,0
+REGCP.US,D,20250204,000000,23.8,23.8,23.61,23.75,536,0
+REGCP.US,D,20250205,000000,23.725,23.725,23.57,23.57,2448,0
+REGCP.US,D,20250206,000000,23.57,23.93,23.57,23.603,2335,0
+REGCP.US,D,20250207,000000,23.55,23.7,23.02,23.02,4469,0
+REGCP.US,D,20250210,000000,23.0751,23.1,23.02,23.04,10855,0
+REGCP.US,D,20250211,000000,23.09,23.2,22.95,23.2,20102,0
+REGCP.US,D,20250212,000000,23.2,23.76,23.18,23.76,22305,0
+REGCP.US,D,20250213,000000,23.89,23.89,23.595,23.69,1989,0
+REGCP.US,D,20250214,000000,23.9,23.9,23.77,23.77,1025,0
+REGCP.US,D,20250218,000000,23.9,23.9,23.595,23.595,949,0
+REGCP.US,D,20250219,000000,23.4446,23.55,23.32,23.4,3371,0
+REGCP.US,D,20250220,000000,23.5,23.5,23.485,23.5,3411,0
+REGCP.US,D,20250224,000000,23.595,23.595,23.595,23.595,296,0
+REGCP.US,D,20250225,000000,23.585,23.79,23.3,23.79,1518,0
+REGCP.US,D,20250226,000000,23.79,23.79,23.33,23.33,542,0
+REGCP.US,D,20250227,000000,23.4,23.46,23.34,23.43,2812,0
+REGCP.US,D,20250228,000000,23.3533,23.705,23.3533,23.55,1890,0
+REGCP.US,D,20250303,000000,23.5,23.59,23.35,23.38,102992,0
+REGCP.US,D,20250304,000000,23.302,23.39,23.302,23.39,723,0
+REGCP.US,D,20250305,000000,23.46,23.5,23.42,23.5,2628,0
+REGCP.US,D,20250306,000000,23.5,23.635,23.5,23.63,6292,0
+REGCP.US,D,20250307,000000,23.65,23.65,23.65,23.65,166,0
+REGCP.US,D,20250310,000000,23.5,23.84,23.5,23.84,5547,0
+REGCP.US,D,20250311,000000,23.7,23.84,23.7,23.83,1904,0
+REGCP.US,D,20250312,000000,23.7,23.72,23.7,23.72,402,0
+REGCP.US,D,20250313,000000,23.83,23.83,23.565,23.58,549,0
+REGCP.US,D,20250314,000000,23.53,23.71,23.53,23.71,611,0
+REGCP.US,D,20250317,000000,23.82,23.9,23.82,23.825,1526,0
+REGCP.US,D,20250318,000000,23.63,23.63,23.63,23.63,220,0
+REGCP.US,D,20250319,000000,23.5149,24.03,23.5149,24.03,1941,0
+REGCP.US,D,20250320,000000,23.65,23.85,23.525,23.85,4187,0
+REGCP.US,D,20250324,000000,23.8,23.8,23.5,23.575,7690,0
+REGCP.US,D,20250325,000000,23.58,23.6,23.44,23.6,6589,0
+REGCP.US,D,20250326,000000,23.55,23.55,23.4,23.4,2734,0
+REGCP.US,D,20250327,000000,23.3,23.4115,23.1115,23.4115,2057,0
+REGCP.US,D,20250401,000000,23.21,23.37,23.21,23.37,736,0
+REGCP.US,D,20250402,000000,23.25,23.26,23.035,23.19,10577,0
+REGCP.US,D,20250403,000000,22.94,23,22.722,22.97,3518,0
+REGCP.US,D,20250404,000000,22.76,22.76,22.6,22.72,5136,0
+REGCP.US,D,20250407,000000,22.615,22.75,22.6,22.69,6655,0
+REGCP.US,D,20250408,000000,22.98,22.98,22.7725,22.7725,1052,0
+REGCP.US,D,20250409,000000,22.66,22.91,22.6,22.73,37086,0
+REGCP.US,D,20250410,000000,22.68,22.73,22.33,22.5,15393,0
+REGCP.US,D,20250411,000000,22.25,22.5,21.8884,22.5,42878,0
+REGCP.US,D,20250414,000000,22.5,22.98,22.5,22.95,5003,0
+REGCP.US,D,20250415,000000,22.52,22.79,22.4112,22.79,18847,0
+REGCP.US,D,20250416,000000,22.32,22.84,22.32,22.83,6415,0
+REGCP.US,D,20250417,000000,22.9,23.2,22.9,23.2,275,0
+REGCP.US,D,20250421,000000,23.05,23.16,23,23,2590,0
+REGCP.US,D,20250422,000000,23.24,23.24,23.02,23.13,1833,0
+REGCP.US,D,20250423,000000,23.542,23.542,23.11,23.21,975,0
+REGCP.US,D,20250424,000000,23.47,23.47,23.14,23.29,1852,0
+REGCP.US,D,20250425,000000,23.49,23.49,23.15,23.25,2878,0
+REGCP.US,D,20250428,000000,23.26,23.26,23.25,23.25,344,0
+REGCP.US,D,20250429,000000,23.05,23.29,23.05,23.29,848,0
+REGCP.US,D,20250430,000000,23.0658,23.58,23.05,23.4,7432,0
+REGCP.US,D,20250501,000000,23.49,23.73,23.48,23.5,2552,0
+REGCP.US,D,20250502,000000,23.55,23.66,23.55,23.66,1345,0
+REGCP.US,D,20250505,000000,23.75,23.77,23.47,23.77,7071,0
+REGCP.US,D,20250506,000000,23.77,23.78,23.7324,23.7324,692,0
+REGCP.US,D,20250508,000000,23.78,23.8,23.77,23.8,4525,0
+REGCP.US,D,20250509,000000,23.55,23.97,23.5,23.8,3646,0
+REGCP.US,D,20250512,000000,23.8,23.8,23.5,23.7,2613,0
+REGCP.US,D,20250513,000000,23.5,23.6,23.24,23.5,2461,0
+REGCP.US,D,20250515,000000,23.3434,23.7,23.3434,23.6751,1190,0
+REGCP.US,D,20250520,000000,23.7,23.7,23.44,23.69,766,0
+REGCP.US,D,20250521,000000,23.7,23.7,23,23.29,3836,0
+REGCP.US,D,20250522,000000,23.42,23.42,23.42,23.42,805,0
+REGCP.US,D,20250523,000000,23.51,23.51,23.51,23.51,280,0
+REGCP.US,D,20250528,000000,23.68,23.68,23.68,23.68,376,0
+REGCP.US,D,20250529,000000,23.11,23.57,23.11,23.57,1629,0
+REGCP.US,D,20250530,000000,23.05,23.59,22.64,22.76,38559,0
+REGCP.US,D,20250602,000000,22.9,22.97,22.8,22.85,8600,0
+REGCP.US,D,20250603,000000,22.9,23.23,22.89,22.89,1859,0
+REGCP.US,D,20250604,000000,22.902,23.07,22.886,23.03,7644,0
+REGCP.US,D,20250605,000000,23.03,23.12,22.9222,23.12,2425,0
+REGCP.US,D,20250606,000000,22.92,23.06,22.88,23.04,1855,0
+REGCP.US,D,20250609,000000,23,23.1,22.86,23.01,9278,0
+REGCP.US,D,20250610,000000,23.07,23.12,22.98,23.04,2054,0
+REGCP.US,D,20250611,000000,23.05,23.25,23.02,23.25,7737,0
+REGCP.US,D,20250612,000000,23.21,23.3,23.21,23.3,535,0
+REGCP.US,D,20250613,000000,23.265,23.31,22.97,22.97,5989,0
+REGCP.US,D,20250616,000000,23.3,23.3,23.14,23.24,892,0
+REGCP.US,D,20250617,000000,23.2,23.36,23.2,23.36,494,0
+REGCP.US,D,20250618,000000,23.4,23.4,23.14,23.17,2666,0
+REGCP.US,D,20250620,000000,23.21,23.45,23.21,23.24,774,0
+REGCP.US,D,20250623,000000,23.35,23.45,23,23.18,4320,0
+REGCP.US,D,20250624,000000,23,23.42,23,23.25,5348,0
+REGCP.US,D,20250625,000000,23.25,23.52,23.25,23.44,2924,0
+REGCP.US,D,20250626,000000,23.25,23.52,23.25,23.52,3958,0
+REGCP.US,D,20250627,000000,23.335,23.68,23.335,23.68,6158,0
+REGCP.US,D,20250630,000000,23.71,23.72,23.71,23.72,791,0
+REGCP.US,D,20250701,000000,23.72,23.72,23.5,23.7,4727,0
+REGCP.US,D,20250702,000000,23.57,23.73,23.57,23.73,458,0
+REGCP.US,D,20250703,000000,23.71,23.72,23.7,23.72,5850,0
+REGCP.US,D,20250707,000000,23.53,23.74,23.53,23.73,1297,0
+REGCP.US,D,20250709,000000,23.62,23.62,23.57,23.57,520,0
+REGCP.US,D,20250710,000000,23.635,23.64,23.635,23.64,1047,0
+REGCP.US,D,20250711,000000,23.65,23.65,23.6,23.6,1494,0
+REGCP.US,D,20250714,000000,23.6,23.6,23.6,23.6,2699,0
+REGCP.US,D,20250715,000000,23.323,23.46,23.323,23.46,792,0
+REGCP.US,D,20250716,000000,23.1,23.11,22.83,23,2689,0
+REGCP.US,D,20250717,000000,23.055,23.055,23.05,23.05,637,0
+REGCP.US,D,20250721,000000,23.18,23.2,23.18,23.2,423,0
+REGCP.US,D,20250722,000000,23.0801,23.21,23.0801,23.0801,1607,0
+REGCP.US,D,20250723,000000,23.12,23.12,23,23.04,1471,0
+REGCP.US,D,20250724,000000,23.11,23.11,23.11,23.11,505,0
+REGCP.US,D,20250725,000000,23.28,23.28,23.27,23.27,340,0
+REGCP.US,D,20250728,000000,23.1,23.1,23.06,23.1,2542,0
+REGCP.US,D,20250729,000000,23.35,23.3715,23.09,23.35,6283,0
+REGCP.US,D,20250801,000000,23.39,23.39,23.33,23.33,665,0
+REGCP.US,D,20250804,000000,23.35,23.75,23.33,23.72,18949,0
+REGCP.US,D,20250805,000000,23.68,23.78,23.6,23.7,50452,0
+REGCP.US,D,20250806,000000,23.43,23.51,23.43,23.51,1353,0
+REGCP.US,D,20250808,000000,23.36,23.5256,23.36,23.5256,423,0
+REGCP.US,D,20250811,000000,23.45,23.53,23.45,23.53,618,0
+REGCP.US,D,20250812,000000,23.5,23.66,23.42,23.66,1514,0
+REGCP.US,D,20250813,000000,23.6,23.75,23.6,23.75,1221,0
+REGCP.US,D,20250815,000000,23.4,23.45,23.4,23.45,123669,0
+REGCP.US,D,20250818,000000,23.545,23.64,23.43,23.64,1055,0
+REGCP.US,D,20250819,000000,23.75,23.92,23.7397,23.7397,2308,0
+REGCP.US,D,20250820,000000,23.71,23.8302,23.71,23.8302,1228,0
+REGCP.US,D,20250821,000000,23.83,23.9,23.83,23.83,2057,0
+REGCP.US,D,20250822,000000,23.8872,23.9,23.85,23.9,698,0
+REGCP.US,D,20250825,000000,23.85,23.9,23.81,23.8101,1021,0
+REGCP.US,D,20250826,000000,23.875,23.8998,23.81,23.8998,1663,0
+REGCP.US,D,20250827,000000,23.82,23.82,23.8,23.8,713,0
+REGCP.US,D,20250828,000000,23.8,23.8,23.8,23.8,525,0
+REGCP.US,D,20250829,000000,23.66,23.66,23.3,23.33,8492,0
+REGCP.US,D,20250902,000000,23.5,23.75,23.41,23.56,4413,0
+REGCP.US,D,20250903,000000,23.61,23.7,23.61,23.67,1131,0
+REGCP.US,D,20250904,000000,23.67,23.74,23.4101,23.74,2462,0
+REGCP.US,D,20250905,000000,23.854,23.94,23.5619,23.81,2627,0
+REGCP.US,D,20250908,000000,23.8,23.88,23.7,23.87,5408,0
+REGCP.US,D,20250909,000000,23.9,23.95,23.825,23.9,2457,0
+REGCP.US,D,20250910,000000,23.95,24,23.95,24,2581,0
+REGCP.US,D,20250911,000000,24.13,24.39,24.1125,24.39,12695,0
+REGCP.US,D,20250912,000000,24.195,24.5,24.195,24.5,14721,0
+REGCP.US,D,20250915,000000,24.15,24.15,24.15,24.15,482,0
+REGCP.US,D,20250916,000000,24.3,24.3484,24.3,24.3484,5017,0
+REGCP.US,D,20250917,000000,24.17,24.365,24.1018,24.3,1793,0
+REGCP.US,D,20250918,000000,24.15,24.15,23.9,24.15,4238,0
+REGCP.US,D,20250919,000000,24.275,24.2751,24.275,24.2751,305,0
+REGCP.US,D,20250922,000000,24.28,24.28,24.28,24.28,642,0
+REGCP.US,D,20250923,000000,24.4,24.4,24.28,24.38,1245,0
+REGCP.US,D,20250924,000000,24.27,24.38,24.27,24.378,680,0
+REGCP.US,D,20250925,000000,24.33,24.33,24.33,24.33,705,0
+REGCP.US,D,20250926,000000,24.26,24.3,24.26,24.3,423,0
+REGCP.US,D,20250929,000000,24.4,24.5,24.3101,24.3101,836,0
+REGCP.US,D,20250930,000000,24.43,24.43,24.33,24.33,673,0
+REGCP.US,D,20251001,000000,24.5,24.5,24.5,24.5,892,0
+REGCP.US,D,20251002,000000,24.625,24.625,24.52,24.52,562,0
+REGCP.US,D,20251003,000000,24.4804,24.666,24.4804,24.666,1160,0
+REGCP.US,D,20251006,000000,24.684,24.6852,24.67,24.68,2408,0
+REGCP.US,D,20251007,000000,24.625,24.75,24.5001,24.7,3995,0
+REGCP.US,D,20251008,000000,24.675,24.7,24.675,24.7,1195,0
+REGCP.US,D,20251009,000000,24.7,24.7,24.675,24.675,6576,0
+REGCP.US,D,20251010,000000,24.64,24.65,24.4,24.5375,10740,0
+REGCP.US,D,20251013,000000,24.53,24.55,24.53,24.55,769,0
+REGCP.US,D,20251014,000000,24.53,24.53,24.35,24.4,1128,0
+REGCP.US,D,20251015,000000,24.5,24.58,24.46,24.53,1366,0
+REGCP.US,D,20251016,000000,24.36,24.36,24.05,24.09,8381,0
+REGCP.US,D,20251017,000000,24.09,24.09,24.09,24.09,118,0
+REGCP.US,D,20251021,000000,24.2,24.25,24.09,24.155,2853,0
+REGCP.US,D,20251022,000000,24.19,24.19,24.09,24.09,491,0
+REGCP.US,D,20251023,000000,24.2,24.2,24.1,24.11,1898,0
+REGCP.US,D,20251024,000000,24.02,24.1,24.02,24.0999,3214,0
+REGCP.US,D,20251027,000000,24.1,24.1,24.0986,24.1,3919,0
+REGCP.US,D,20251028,000000,24.1,24.1,24.055,24.085,2731,0
+REGCP.US,D,20251029,000000,24.1,24.1,24.1,24.1,1096,0
+REGCP.US,D,20251030,000000,24.02,24.02,24.02,24.02,476,0
+REGCP.US,D,20251031,000000,24.16,24.16,23.68,23.7,8811,0
+REGCP.US,D,20251103,000000,23.76,23.76,23.24,23.51,18582,0
+REGCP.US,D,20251104,000000,23.7,23.7,23.47,23.47,3317,0
+REGCP.US,D,20251105,000000,23.6055,23.75,23.6055,23.75,3090,0
+REGCP.US,D,20251106,000000,23.67,23.67,23.55,23.56,6880,0
+REGCP.US,D,20251107,000000,23.6,23.61,23.52,23.61,10854,0
+REGCP.US,D,20251110,000000,23.92,24.07,23.86,24.07,7809,0
+REGCP.US,D,20251111,000000,23.98,24.0311,23.98,24.0311,3011,0
+REGCP.US,D,20251112,000000,24.03,24.03,23.95,24,1776,0
+REGCP.US,D,20251113,000000,24.03,24.11,23.79,23.8,3257,0
+REGCP.US,D,20251114,000000,23.79,24.35,23.79,23.82,6816,0
+REGCP.US,D,20251117,000000,24,24,23.75,23.8,2417,0
+REGCP.US,D,20251118,000000,23.75,23.75,23.75,23.75,339,0
+REGCP.US,D,20251119,000000,23.75,23.75,23.7,23.75,5677,0
+REGCP.US,D,20251120,000000,23.62,23.7022,23.5201,23.53,1740,0
+REGCP.US,D,20251121,000000,23.61,23.8,23.55,23.65,4173,0
+REGCP.US,D,20251124,000000,23.8,23.99,23.8,23.99,6933,0
+REGCP.US,D,20251125,000000,23.88,23.9,23.75,23.75,995,0
+REGCP.US,D,20251126,000000,23.91,23.99,23.8,23.82,1394,0
+REGCP.US,D,20251201,000000,24.12,24.12,23.625,23.7,5734,0
+REGCP.US,D,20251202,000000,23.815,23.88,23.815,23.84,1557,0
+REGCP.US,D,20251203,000000,23.85,23.95,23.84,23.84,1770,0
+REGCP.US,D,20251204,000000,23.69,23.8,23.69,23.8,2494,0
+REGCP.US,D,20251205,000000,23.7,23.7001,23.6701,23.6701,547,0
+REGCP.US,D,20251208,000000,23.885,23.92,23.885,23.91,1029,0
+REGCP.US,D,20251209,000000,23.993,23.993,23.993,23.993,488,0
+REGCP.US,D,20251210,000000,23.72,23.778,23.66,23.67,4306,0
+REGCP.US,D,20251211,000000,23.66,23.72,23.66,23.72,2742,0
+REGCP.US,D,20251212,000000,23.65,23.8997,23.65,23.7,877,0
+REGCP.US,D,20251215,000000,23.6,23.62,23.6,23.62,874,0
+REGCP.US,D,20251216,000000,23.72,23.72,23.61,23.61,366,0
+REGCP.US,D,20251217,000000,23.6,23.795,23.6,23.6,2744,0
+REGCP.US,D,20251218,000000,23.61,23.695,23.61,23.69,1606,0
+REGCP.US,D,20251219,000000,23.49,23.685,23.49,23.685,2159,0
+REGCP.US,D,20251222,000000,23.68,23.68,23.51,23.51,1550,0
+REGCP.US,D,20251223,000000,23.6,23.6,23.39,23.39,2842,0
+REGCP.US,D,20251224,000000,23.4,23.4,23.4,23.4,933,0
+REGCP.US,D,20251226,000000,23.5,23.5,23.035,23.28,9109,0
+REGCP.US,D,20251229,000000,23.45,23.49,23.35,23.35,1963,0
+REGCP.US,D,20251230,000000,23.4713,23.4713,23.3,23.43,4122,0
+REGCP.US,D,20251231,000000,23.37,23.56,23.2398,23.56,11334,0
+REGCP.US,D,20260102,000000,23.523,23.6,23.48,23.58,3079,0
+REGCP.US,D,20260105,000000,23.5513,23.65,23.52,23.63,6474,0
+REGCP.US,D,20260106,000000,23.6,23.6,23.54,23.6,3675,0
+REGCP.US,D,20260107,000000,23.675,23.7505,23.63,23.7,7843,0
+REGCP.US,D,20260108,000000,23.68,23.745,23.56,23.745,1815,0
+REGCP.US,D,20260109,000000,23.6,23.7,23.6,23.63,2226,0
+REGCP.US,D,20260112,000000,23.6,23.8,23.56,23.698,1904,0
+REGCP.US,D,20260113,000000,23.62,23.682,23.61,23.64,2830,0
+REGCP.US,D,20260114,000000,23.65,23.65,23.57,23.6,3318,0
+REGCP.US,D,20260115,000000,23.63,23.65,23.6,23.63,17088,0
+REGCP.US,D,20260116,000000,23.36,23.42,23.3,23.37,3032,0
+REGCP.US,D,20260120,000000,23.26,23.28,23.11,23.14,4993,0
+REGCP.US,D,20260121,000000,23.3,23.37,23.27,23.3592,2709,0
+REGCP.US,D,20260122,000000,23.45,23.45,23.4,23.4,1713,0
+REGCP.US,D,20260123,000000,23.4,23.5,23.4,23.5,897,0
+REGCP.US,D,20260126,000000,23.446,23.49,23.446,23.45,1048,0
+REGCP.US,D,20260127,000000,23.4,23.55,23.31,23.3101,3152,0
+REGCP.US,D,20260128,000000,23.4,23.4,23.4,23.4,370,0
+REGCP.US,D,20260129,000000,23.36,23.5,23.3,23.3,4280,0
+REGCP.US,D,20260130,000000,23.406,23.45,23.406,23.45,1462,0
+REGCP.US,D,20260202,000000,23.4327,23.4327,23.2,23.2,2573,0
+REGCP.US,D,20260203,000000,23.4,23.4,23.21,23.2595,1572,0
+REGCP.US,D,20260204,000000,23.3013,23.31,23.3,23.3,1375,0
+REGCP.US,D,20260205,000000,23.32,23.52,23.32,23.36,1340,0
+REGCP.US,D,20260206,000000,23.3,23.62,23.3,23.38,2443,0
+REGCP.US,D,20260209,000000,23.6,23.6,23.27,23.27,6994,0
+REGCP.US,D,20260210,000000,23.6,23.6,23.2899,23.32,9017,0
+REGCP.US,D,20260211,000000,23.495,23.54,23.35,23.4599,13995,0
+REGCP.US,D,20260212,000000,23.55,23.66,23.45,23.47,4674,0
+REGCP.US,D,20260213,000000,23.6885,23.6885,23.595,23.595,1632,0
+REGCP.US,D,20260217,000000,23.6,23.63,23.55,23.63,6585,0
+REGCP.US,D,20260218,000000,23.6,23.73,23.47,23.5,4579,0
diff --git a/daily/us/nasdaq stocks/2/rely.us.txt b/daily/us/nasdaq stocks/2/rely.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a0c74f03e98e8df2edc92ffd69ab7876656a13a2
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rely.us.txt	
@@ -0,0 +1,1106 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RELY.US,D,20210923,000000,52.9,53.65,46,48.45,9841222,0
+RELY.US,D,20210924,000000,47.05,48.1,42.01,44.08,2397479,0
+RELY.US,D,20210927,000000,42.29,42.81,40.3,41,1748236,0
+RELY.US,D,20210928,000000,40.3,40.39,37.495,38.1,1763995,0
+RELY.US,D,20210929,000000,37.71,39.22,36.53,37,1379629,0
+RELY.US,D,20210930,000000,37,37.47,35.55,36.7,736067,0
+RELY.US,D,20211001,000000,37.54,38.04,37,37.67,831467,0
+RELY.US,D,20211004,000000,37.64,39.16,37.5,38.29,593463,0
+RELY.US,D,20211005,000000,38.19,39.95,37.7,39.56,381282,0
+RELY.US,D,20211006,000000,38.92,39.98,38.91,39.48,157101,0
+RELY.US,D,20211007,000000,39.72,41,39,39.21,292559,0
+RELY.US,D,20211008,000000,39,39.74,39,39,140985,0
+RELY.US,D,20211011,000000,38.69,38.9899,36.97,37.4,466248,0
+RELY.US,D,20211012,000000,37.5,37.8,35.62,36.18,542435,0
+RELY.US,D,20211013,000000,36.29,39.4193,36.29,38.73,252881,0
+RELY.US,D,20211014,000000,38.41,39.07,37.5765,38.3,371965,0
+RELY.US,D,20211015,000000,38.73,41.4,38.5301,40.2,505682,0
+RELY.US,D,20211018,000000,40.55,41.265,39.2156,40.46,560205,0
+RELY.US,D,20211019,000000,39.55,41.04,32.51,33.91,4189715,0
+RELY.US,D,20211020,000000,34.21,35.77,33.77,34.45,1071678,0
+RELY.US,D,20211021,000000,34.25,35.78,34.25,35.5,706295,0
+RELY.US,D,20211022,000000,35.15,36,33.74,34.12,633420,0
+RELY.US,D,20211025,000000,34.08,34.47,32.33,32.69,796862,0
+RELY.US,D,20211026,000000,32.7,33.5699,30.56,31.76,1129527,0
+RELY.US,D,20211027,000000,31.54,32.58,31,31.46,503798,0
+RELY.US,D,20211028,000000,32.62,33.54,31.71,31.99,638590,0
+RELY.US,D,20211029,000000,31.75,32.21,30.41,30.62,433182,0
+RELY.US,D,20211101,000000,30.74,33.57,30.65,33.39,955104,0
+RELY.US,D,20211102,000000,33.2,33.92,31.05,31.1,500387,0
+RELY.US,D,20211103,000000,31,31.44,30.6,31.2,320871,0
+RELY.US,D,20211104,000000,31.19,34.47,31.18,33.97,466859,0
+RELY.US,D,20211105,000000,34.26,34.4569,32.825,34.03,232056,0
+RELY.US,D,20211108,000000,34.33,36.29,34.04,36.05,391896,0
+RELY.US,D,20211109,000000,36.1,37.87,35.605,37.55,604618,0
+RELY.US,D,20211110,000000,35.32,38.55,35.1,36.5,726316,0
+RELY.US,D,20211111,000000,36.65,37,29.9001,30.84,2359714,0
+RELY.US,D,20211112,000000,31.01,31.96,30.235,30.57,715456,0
+RELY.US,D,20211115,000000,30.66,31.5,30.2,30.67,447305,0
+RELY.US,D,20211116,000000,30.93,31.23,28.21,28.36,836431,0
+RELY.US,D,20211117,000000,28.36,28.83,26.75,27,906836,0
+RELY.US,D,20211118,000000,27,27.2677,24.96,26.26,867802,0
+RELY.US,D,20211119,000000,26.35,27.31,25.53,26.85,377969,0
+RELY.US,D,20211122,000000,26.91,27.6923,24.32,25.51,535217,0
+RELY.US,D,20211123,000000,25.21,25.62,23.74,24.6,720611,0
+RELY.US,D,20211124,000000,24.64,26.02,24.34,25.63,275869,0
+RELY.US,D,20211126,000000,25.4397,25.76,24.75,25.43,216045,0
+RELY.US,D,20211129,000000,25.88,25.88,24.52,24.98,575814,0
+RELY.US,D,20211130,000000,25.11,25.38,23.4,24.06,544741,0
+RELY.US,D,20211201,000000,24.39,25.2,22.78,22.87,514759,0
+RELY.US,D,20211202,000000,23.15,23.15,21.32,21.99,955619,0
+RELY.US,D,20211203,000000,22,22.55,19.89,20.5,610540,0
+RELY.US,D,20211206,000000,20.54,21.09,19.48,20.5,537192,0
+RELY.US,D,20211207,000000,20.95,22.22,20.85,21.4,581732,0
+RELY.US,D,20211208,000000,21.37,21.55,20.53,21.37,635536,0
+RELY.US,D,20211209,000000,21.31,21.4694,19.85,20.02,957709,0
+RELY.US,D,20211210,000000,19.98,20.25,19.265,19.73,337907,0
+RELY.US,D,20211213,000000,20.16,20.62,18.2099,18.7,637692,0
+RELY.US,D,20211214,000000,18.21,18.666,17.48,18.1,590579,0
+RELY.US,D,20211215,000000,18.55,20.33,17.75,19.76,1110018,0
+RELY.US,D,20211216,000000,19.74,20.04,18.045,18.38,471303,0
+RELY.US,D,20211217,000000,18.2,19.3,17.1,19.22,2623610,0
+RELY.US,D,20211220,000000,18.895,20.03,18.17,19.66,928426,0
+RELY.US,D,20211221,000000,19.83,20.19,19.24,19.7,639899,0
+RELY.US,D,20211222,000000,20.2,21.12,19.605,20.42,437365,0
+RELY.US,D,20211223,000000,20.34,22.14,20.2,21.58,502179,0
+RELY.US,D,20211227,000000,21.91,21.92,20.86,21.2,443954,0
+RELY.US,D,20211228,000000,21.12,21.24,20.2834,20.55,238736,0
+RELY.US,D,20211229,000000,20.45,20.52,19.35,20.44,370564,0
+RELY.US,D,20211230,000000,20.32,20.92,20.07,20.7,368894,0
+RELY.US,D,20211231,000000,20.75,21.26,20.29,20.62,461232,0
+RELY.US,D,20220103,000000,20.92,20.95,19.87,20.1,376323,0
+RELY.US,D,20220104,000000,20.02,20.14,17.8501,18.56,861748,0
+RELY.US,D,20220105,000000,18.38,18.65,16.5,16.61,1035906,0
+RELY.US,D,20220106,000000,16.62,17.18,15.87,16.28,410670,0
+RELY.US,D,20220107,000000,16.15,16.6461,15.88,15.92,365244,0
+RELY.US,D,20220110,000000,15.58,15.79,14.91,15.64,376625,0
+RELY.US,D,20220111,000000,15.52,16.65,15.4146,16.32,580189,0
+RELY.US,D,20220112,000000,16.5,16.82,15.55,15.64,396872,0
+RELY.US,D,20220113,000000,15.67,15.93,14.81,15.13,292121,0
+RELY.US,D,20220114,000000,15.19,15.515,14.48,15,607404,0
+RELY.US,D,20220118,000000,14.82,15.47,14.49,14.64,598820,0
+RELY.US,D,20220119,000000,14.79,15.1512,14.33,14.36,583128,0
+RELY.US,D,20220120,000000,14.5,15.18,14.43,14.49,662155,0
+RELY.US,D,20220121,000000,14.44,14.81,13.02,13.17,883567,0
+RELY.US,D,20220124,000000,13,13.32,11.9501,13.22,627919,0
+RELY.US,D,20220125,000000,12.7,13.095,12.05,12.48,726498,0
+RELY.US,D,20220126,000000,13.26,13.36,11.75,11.95,544079,0
+RELY.US,D,20220127,000000,12.12,12.37,11.24,11.49,674791,0
+RELY.US,D,20220128,000000,11.44,11.585,10.71,11.24,955765,0
+RELY.US,D,20220131,000000,11.37,12.25,11.21,12.17,758492,0
+RELY.US,D,20220201,000000,12.26,13,12.09,12.75,495537,0
+RELY.US,D,20220202,000000,12.86,12.93,11.58,11.69,375561,0
+RELY.US,D,20220203,000000,11.23,11.62,10.8393,10.98,437871,0
+RELY.US,D,20220204,000000,10.92,11.48,10.71,11.22,401275,0
+RELY.US,D,20220207,000000,11.11,12.295,11.1,11.89,592758,0
+RELY.US,D,20220208,000000,11.71,12.26,11.63,12.25,322078,0
+RELY.US,D,20220209,000000,12.48,13.14,12.45,12.89,357777,0
+RELY.US,D,20220210,000000,12.68,13.59,12.27,12.53,317797,0
+RELY.US,D,20220211,000000,12.72,13.11,12.135,12.37,333102,0
+RELY.US,D,20220214,000000,12.3,13.26,12.23,12.64,289645,0
+RELY.US,D,20220215,000000,12.98,13.48,12.69,13.07,613948,0
+RELY.US,D,20220216,000000,13.08,13.08,11.92,12.35,403620,0
+RELY.US,D,20220217,000000,11.98,12.08,10.925,10.99,575983,0
+RELY.US,D,20220218,000000,11.06,11.06,10.22,10.45,651004,0
+RELY.US,D,20220222,000000,10.24,10.865,10.1587,10.57,551806,0
+RELY.US,D,20220223,000000,10.66,10.72,9.96,10,551707,0
+RELY.US,D,20220224,000000,9.62,10.905,9.45,10.85,620255,0
+RELY.US,D,20220225,000000,10.73,11.06,10.44,10.8,598019,0
+RELY.US,D,20220228,000000,10.91,10.99,10.5,10.95,649289,0
+RELY.US,D,20220301,000000,10.94,11.3,10.67,10.83,572412,0
+RELY.US,D,20220302,000000,10.96,11.79,10.29,10.9,793738,0
+RELY.US,D,20220303,000000,12.01,12.22,10.4,10.69,2229129,0
+RELY.US,D,20220304,000000,10.64,10.64,9.6,10.26,2895859,0
+RELY.US,D,20220307,000000,10.15,10.24,9.02,9.38,1511766,0
+RELY.US,D,20220308,000000,9.24,9.3658,8.66,8.96,1670872,0
+RELY.US,D,20220309,000000,9.11,9.87,8.87,9.54,786574,0
+RELY.US,D,20220310,000000,9.29,9.44,8.97,9.32,562540,0
+RELY.US,D,20220311,000000,9.58,9.58,9.02,9.13,465553,0
+RELY.US,D,20220314,000000,8.86,9.0129,8.3,8.55,2416236,0
+RELY.US,D,20220315,000000,8.29,8.719,7.93,8.37,2146129,0
+RELY.US,D,20220316,000000,8.57,8.95,8.49,8.91,1081457,0
+RELY.US,D,20220317,000000,8.81,9.46,8.75,9.38,1526925,0
+RELY.US,D,20220318,000000,9.2,9.78,9.01,9.71,1695160,0
+RELY.US,D,20220321,000000,9.6,9.84,9.33,9.6,1135015,0
+RELY.US,D,20220322,000000,9.63,10.22,9.63,9.66,984212,0
+RELY.US,D,20220323,000000,9.54,9.7,9.1,9.35,3817884,0
+RELY.US,D,20220324,000000,9.47,9.88,9.27,9.71,2097961,0
+RELY.US,D,20220325,000000,9.78,9.85,9.47,9.58,683329,0
+RELY.US,D,20220328,000000,9.63,10.06,9.53,9.98,894436,0
+RELY.US,D,20220329,000000,10.13,10.64,9.97,10.64,1130977,0
+RELY.US,D,20220330,000000,10.55,10.85,10.045,10.13,759590,0
+RELY.US,D,20220331,000000,10.16,10.497,9.86,9.87,541124,0
+RELY.US,D,20220401,000000,9.92,10.36,9.84,10.35,547766,0
+RELY.US,D,20220404,000000,10.45,11.3,10.43,11.28,1074993,0
+RELY.US,D,20220405,000000,11.27,11.32,11.01,11.06,858610,0
+RELY.US,D,20220406,000000,10.95,11,10.37,10.63,956310,0
+RELY.US,D,20220407,000000,10.58,10.8,10.04,10.29,942480,0
+RELY.US,D,20220408,000000,10.17,10.26,9.845,10.12,639857,0
+RELY.US,D,20220411,000000,10.01,10.19,9.77,10.04,481027,0
+RELY.US,D,20220412,000000,10.27,10.625,10.16,10.24,502666,0
+RELY.US,D,20220413,000000,10.22,10.87,10.19,10.65,639480,0
+RELY.US,D,20220414,000000,10.6,11.15,10.34,10.52,565122,0
+RELY.US,D,20220418,000000,10.45,10.46,9.86,10.28,638397,0
+RELY.US,D,20220419,000000,10.19,10.94,10.1,10.76,557503,0
+RELY.US,D,20220420,000000,10.87,11.1,10.57,10.71,1058658,0
+RELY.US,D,20220421,000000,10.88,11.17,9.99,10.15,626511,0
+RELY.US,D,20220422,000000,10.23,10.315,9.76,9.93,913865,0
+RELY.US,D,20220425,000000,9.81,10.58,9.81,10.45,563332,0
+RELY.US,D,20220426,000000,10.34,10.375,9.56,10.16,987021,0
+RELY.US,D,20220427,000000,10.16,10.56,10.1,10.23,583280,0
+RELY.US,D,20220428,000000,10.31,11.32,10.08,11.1,912828,0
+RELY.US,D,20220429,000000,11.01,11.5458,10.95,11.1,904803,0
+RELY.US,D,20220502,000000,10.84,11.69,10.56,11.68,839188,0
+RELY.US,D,20220503,000000,11.58,11.85,11.37,11.43,607501,0
+RELY.US,D,20220504,000000,11.51,11.73,10.77,11.7,969046,0
+RELY.US,D,20220505,000000,11.77,11.77,10.085,10.39,1173287,0
+RELY.US,D,20220506,000000,9.82,9.82,8.175,8.3,2355440,0
+RELY.US,D,20220509,000000,7.87,8.17,7.04,7.41,4018789,0
+RELY.US,D,20220510,000000,7.44,7.719,6.95,7.31,1614442,0
+RELY.US,D,20220511,000000,7.11,7.35,6.78,6.88,1704160,0
+RELY.US,D,20220512,000000,6.66,7.76,6.66,7.37,1876451,0
+RELY.US,D,20220513,000000,7.65,8.54,7.65,8.5,1982893,0
+RELY.US,D,20220516,000000,8.52,9.16,8.18,8.97,1022976,0
+RELY.US,D,20220517,000000,9.53,9.719,9.03,9.58,1197336,0
+RELY.US,D,20220518,000000,9.22,9.82,9.14,9.45,819027,0
+RELY.US,D,20220519,000000,9.34,10.45,9.34,10.21,1193803,0
+RELY.US,D,20220520,000000,10.28,10.51,9.81,10.29,1215434,0
+RELY.US,D,20220523,000000,10.39,10.68,10.08,10.36,1245680,0
+RELY.US,D,20220524,000000,9.98,10.36,9.67,9.99,1000993,0
+RELY.US,D,20220525,000000,9.86,10.98,9.64,10.71,926915,0
+RELY.US,D,20220526,000000,10.65,11.77,10.61,11.65,1424079,0
+RELY.US,D,20220527,000000,11.66,12.12,10.9,11.48,1978221,0
+RELY.US,D,20220531,000000,11.54,11.68,10.505,10.95,3699494,0
+RELY.US,D,20220601,000000,10.98,11.53,10.93,11.35,1051888,0
+RELY.US,D,20220602,000000,11.27,11.87,11.215,11.75,1257775,0
+RELY.US,D,20220603,000000,11.59,12.36,11.04,12.33,1689442,0
+RELY.US,D,20220606,000000,12.47,12.75,10.54,10.87,1913879,0
+RELY.US,D,20220607,000000,10.71,11.045,10.01,10.55,1507679,0
+RELY.US,D,20220608,000000,10.43,11.14,10.3,10.38,981544,0
+RELY.US,D,20220609,000000,10.23,10.49,9.73,10.01,1589714,0
+RELY.US,D,20220610,000000,9.79,10.25,9.41,9.43,1233457,0
+RELY.US,D,20220613,000000,9.06,9.37,8.56,8.73,1182425,0
+RELY.US,D,20220614,000000,8.76,9.03,8.5,8.81,1071139,0
+RELY.US,D,20220615,000000,8.85,9.56,8.8,9.36,3132883,0
+RELY.US,D,20220616,000000,8.98,9.2,8.58,8.85,2815033,0
+RELY.US,D,20220617,000000,8.795,9.31,8.73,8.88,2568408,0
+RELY.US,D,20220621,000000,9.15,9.52,8.3,8.49,2807132,0
+RELY.US,D,20220622,000000,8.32,9.11,8.245,8.43,3294588,0
+RELY.US,D,20220623,000000,8.52,9.34,8.51,9.15,1222136,0
+RELY.US,D,20220624,000000,9.28,9.595,8.785,9.23,9167477,0
+RELY.US,D,20220627,000000,9.28,9.42,8.695,8.91,857780,0
+RELY.US,D,20220628,000000,8.9,9,8.28,8.29,988656,0
+RELY.US,D,20220629,000000,8.29,8.495,7.89,7.97,875637,0
+RELY.US,D,20220630,000000,7.8,8.03,7.58,7.66,654777,0
+RELY.US,D,20220701,000000,7.67,8.09,7.56,8.08,610632,0
+RELY.US,D,20220705,000000,7.91,8.72,7.79,8.72,1014643,0
+RELY.US,D,20220706,000000,8.75,8.85,8.505,8.81,727242,0
+RELY.US,D,20220707,000000,8.9,9.26,8.865,9.13,787742,0
+RELY.US,D,20220708,000000,9.01,9.15,8.76,8.94,375164,0
+RELY.US,D,20220711,000000,8.84,8.97,8.44,8.5,527063,0
+RELY.US,D,20220712,000000,8.53,8.84,8.39,8.6,443170,0
+RELY.US,D,20220713,000000,8.4,8.57,8.14,8.39,354739,0
+RELY.US,D,20220714,000000,8.25,8.47,7.9501,8.45,329285,0
+RELY.US,D,20220715,000000,8.67,8.78,8.29,8.73,722673,0
+RELY.US,D,20220718,000000,8.86,9.21,8.72,8.82,669186,0
+RELY.US,D,20220719,000000,8.97,9.8,8.96,9.56,652653,0
+RELY.US,D,20220720,000000,9.56,9.85,9.365,9.8,1262148,0
+RELY.US,D,20220721,000000,9.71,9.75,9.36,9.54,625066,0
+RELY.US,D,20220722,000000,9.58,9.605,9.2,9.36,605100,0
+RELY.US,D,20220725,000000,9.36,9.53,9.1,9.26,437322,0
+RELY.US,D,20220726,000000,9.15,9.3075,8.77,9.26,780971,0
+RELY.US,D,20220727,000000,9.44,9.605,9.26,9.6,682696,0
+RELY.US,D,20220728,000000,9.63,9.7,9.22,9.49,674970,0
+RELY.US,D,20220729,000000,9.43,9.62,9.25,9.53,831452,0
+RELY.US,D,20220801,000000,9.45,10.07,9.31,9.91,1203645,0
+RELY.US,D,20220802,000000,9.78,10.51,9.78,10.2,1088025,0
+RELY.US,D,20220803,000000,10.42,10.68,10.1,10.51,1863284,0
+RELY.US,D,20220804,000000,12,13.55,11.53,11.71,3142445,0
+RELY.US,D,20220805,000000,11.17,11.4,10.3,11.23,2532560,0
+RELY.US,D,20220808,000000,11.65,11.65,10.78,11.15,1363791,0
+RELY.US,D,20220809,000000,10.95,11.54,10.895,11.49,1130830,0
+RELY.US,D,20220810,000000,11.84,11.98,11.65,11.69,1222296,0
+RELY.US,D,20220811,000000,11.78,12.02,11.56,11.67,1261717,0
+RELY.US,D,20220812,000000,11.7,12.07,11.53,11.98,859253,0
+RELY.US,D,20220815,000000,11.98,12,11.505,11.91,1049443,0
+RELY.US,D,20220816,000000,11.98,12.32,11.72,11.79,840275,0
+RELY.US,D,20220817,000000,11.54,11.63,11.06,11.35,861352,0
+RELY.US,D,20220818,000000,11.26,11.515,11.09,11.38,557105,0
+RELY.US,D,20220819,000000,11.13,11.26,10.82,10.88,431177,0
+RELY.US,D,20220822,000000,10.64,11.1,10.51,11.09,654419,0
+RELY.US,D,20220823,000000,11.24,11.42,10.99,11.09,612670,0
+RELY.US,D,20220824,000000,11.07,11.53,11.07,11.44,529592,0
+RELY.US,D,20220825,000000,11.47,11.53,11.26,11.5,532632,0
+RELY.US,D,20220826,000000,11.53,11.77,10.76,10.82,800511,0
+RELY.US,D,20220829,000000,10.57,11.25,10.57,11.05,807463,0
+RELY.US,D,20220830,000000,11.11,11.21,10.92,11.12,477682,0
+RELY.US,D,20220831,000000,11.26,11.35,10.87,11,971013,0
+RELY.US,D,20220901,000000,10.78,11.038,10.24,10.72,970225,0
+RELY.US,D,20220902,000000,10.8,10.91,10.51,10.58,477057,0
+RELY.US,D,20220906,000000,10.68,11.1,10.68,10.99,1507343,0
+RELY.US,D,20220907,000000,10.99,11.22,10.765,11.15,854044,0
+RELY.US,D,20220908,000000,10.97,11.47,10.76,11.36,933603,0
+RELY.US,D,20220909,000000,11.44,11.8,11.44,11.75,1046325,0
+RELY.US,D,20220912,000000,11.8,12.08,11.76,11.97,1285166,0
+RELY.US,D,20220913,000000,11.24,11.79,11.222,11.63,1313851,0
+RELY.US,D,20220914,000000,11.62,12.01,11.38,12,1692966,0
+RELY.US,D,20220915,000000,11.85,12.23,11.74,11.9,1023296,0
+RELY.US,D,20220916,000000,11.64,11.64,10.775,10.88,8783130,0
+RELY.US,D,20220919,000000,10.68,10.82,10.235,10.4,1031936,0
+RELY.US,D,20220920,000000,10.27,11.04,10.24,10.79,551238,0
+RELY.US,D,20220921,000000,10.86,10.88,10.34,10.36,557473,0
+RELY.US,D,20220922,000000,10.28,10.47,10.145,10.38,882659,0
+RELY.US,D,20220923,000000,10.2,10.41,9.86,10,715336,0
+RELY.US,D,20220926,000000,9.89,10.085,9.43,9.46,696423,0
+RELY.US,D,20220927,000000,9.6,10.06,9.51,9.81,808699,0
+RELY.US,D,20220928,000000,9.98,10.98,9.97,10.84,571051,0
+RELY.US,D,20220929,000000,10.64,11.35,10.57,11.06,1214743,0
+RELY.US,D,20220930,000000,10.99,11.57,10.86,11.12,966743,0
+RELY.US,D,20221003,000000,11.04,11.04,9.79,10.44,2517045,0
+RELY.US,D,20221004,000000,10.85,11.11,10.65,11.07,951834,0
+RELY.US,D,20221005,000000,11.07,11.17,10.84,11.12,994631,0
+RELY.US,D,20221006,000000,11.01,11.278,11.01,11.17,691208,0
+RELY.US,D,20221007,000000,11.07,11.21,10.75,10.85,789358,0
+RELY.US,D,20221010,000000,10.84,11.11,10.47,11.07,751955,0
+RELY.US,D,20221011,000000,11.09,11.13,10.27,10.7,723456,0
+RELY.US,D,20221012,000000,10.69,10.89,10.36,10.53,767705,0
+RELY.US,D,20221013,000000,10.2,10.6,9.96,10.41,1482303,0
+RELY.US,D,20221014,000000,10.52,10.59,9.6,9.65,752468,0
+RELY.US,D,20221017,000000,9.94,10.32,9.915,10.32,1033079,0
+RELY.US,D,20221018,000000,10.65,10.94,10.38,10.64,645812,0
+RELY.US,D,20221019,000000,10.45,10.73,10.33,10.6,458063,0
+RELY.US,D,20221020,000000,10.59,10.98,10.21,10.36,502545,0
+RELY.US,D,20221021,000000,10.42,10.49,9.98,10.35,594917,0
+RELY.US,D,20221024,000000,10.34,10.34,9.79,10.25,689959,0
+RELY.US,D,20221025,000000,10.38,11.17,10.38,11.04,780744,0
+RELY.US,D,20221026,000000,10.86,11.62,10.805,11.18,1181589,0
+RELY.US,D,20221027,000000,11.26,11.475,10.88,11.08,728627,0
+RELY.US,D,20221028,000000,11.06,11.46,10.91,11.41,1038423,0
+RELY.US,D,20221031,000000,11.35,11.88,11.305,11.62,1797811,0
+RELY.US,D,20221101,000000,11.77,11.85,11.24,11.68,1320270,0
+RELY.US,D,20221102,000000,11.54,11.74,10.66,10.72,2133108,0
+RELY.US,D,20221103,000000,10.25,10.87,9.675,10.22,2794175,0
+RELY.US,D,20221104,000000,10.4,10.4,9.25,9.51,1769841,0
+RELY.US,D,20221107,000000,9.53,9.82,9.4,9.52,845035,0
+RELY.US,D,20221108,000000,9.7,9.82,9.26,9.52,1081107,0
+RELY.US,D,20221109,000000,9.37,9.375,8.97,9.08,633527,0
+RELY.US,D,20221110,000000,9.58,10.3,9.58,10.23,1101852,0
+RELY.US,D,20221111,000000,10.23,10.81,10.23,10.71,815844,0
+RELY.US,D,20221114,000000,10.59,11.02,10.21,10.36,1352596,0
+RELY.US,D,20221115,000000,10.72,11.25,10.66,10.91,786285,0
+RELY.US,D,20221116,000000,10.77,10.78,10.14,10.23,1312838,0
+RELY.US,D,20221117,000000,9.74,10.18,9.64,10.07,707339,0
+RELY.US,D,20221118,000000,10.39,10.56,10.13,10.51,1114240,0
+RELY.US,D,20221121,000000,10.42,10.42,9.81,9.95,772006,0
+RELY.US,D,20221122,000000,9.92,10.09,9.71,10.02,648629,0
+RELY.US,D,20221123,000000,10.06,10.84,10.06,10.79,873457,0
+RELY.US,D,20221125,000000,10.77,10.865,10.52,10.77,146704,0
+RELY.US,D,20221128,000000,10.67,10.825,10.2,10.23,710976,0
+RELY.US,D,20221129,000000,10.17,10.18,9.84,9.87,657096,0
+RELY.US,D,20221130,000000,9.83,10.46,9.74,10.46,991402,0
+RELY.US,D,20221201,000000,10.57,10.86,10.43,10.51,466589,0
+RELY.US,D,20221202,000000,10.42,10.53,10.02,10.49,472666,0
+RELY.US,D,20221205,000000,10.35,10.54,10.22,10.42,502746,0
+RELY.US,D,20221206,000000,10.42,10.5,9.94,10.01,321615,0
+RELY.US,D,20221207,000000,9.95,10.32,9.89,10.11,357858,0
+RELY.US,D,20221208,000000,10.17,10.42,9.93,10.35,423749,0
+RELY.US,D,20221209,000000,10.25,10.49,10.1,10.36,608246,0
+RELY.US,D,20221212,000000,10.43,10.92,10.43,10.53,738237,0
+RELY.US,D,20221213,000000,10.92,11.2,10.26,10.47,526781,0
+RELY.US,D,20221214,000000,10.53,10.77,10.14,10.4,611026,0
+RELY.US,D,20221215,000000,10.31,10.4,9.62,9.7,887818,0
+RELY.US,D,20221216,000000,9.64,9.81,9.455,9.58,1314688,0
+RELY.US,D,20221219,000000,9.6,9.6,8.94,9.11,876075,0
+RELY.US,D,20221220,000000,9.05,9.345,8.98,9.31,299223,0
+RELY.US,D,20221221,000000,9.35,9.69,9.235,9.51,388601,0
+RELY.US,D,20221222,000000,9.39,9.65,9.22,9.64,466717,0
+RELY.US,D,20221223,000000,9.63,9.7,9.34,9.64,1370998,0
+RELY.US,D,20221227,000000,9.46,10.08,9.46,9.6,448181,0
+RELY.US,D,20221228,000000,9.57,10.28,9.57,10,1118588,0
+RELY.US,D,20221229,000000,10.09,11.195,9.995,10.91,1393631,0
+RELY.US,D,20221230,000000,10.74,11.49,10.74,11.45,699889,0
+RELY.US,D,20230103,000000,11.6,11.79,11.01,11.27,803691,0
+RELY.US,D,20230104,000000,11.44,11.64,11.035,11.23,349429,0
+RELY.US,D,20230105,000000,11.16,11.37,10.86,11.14,471674,0
+RELY.US,D,20230106,000000,11.25,11.3,10.89,11.02,3003800,0
+RELY.US,D,20230109,000000,11.18,11.7,11.17,11.61,560549,0
+RELY.US,D,20230110,000000,11.61,11.75,11.18,11.61,509384,0
+RELY.US,D,20230111,000000,11.63,11.785,11.45,11.63,376317,0
+RELY.US,D,20230112,000000,11.51,11.93,11.28,11.82,678249,0
+RELY.US,D,20230113,000000,11.69,12.01,11.64,12,337021,0
+RELY.US,D,20230117,000000,12.06,12.1,11.75,12.08,799269,0
+RELY.US,D,20230118,000000,12.2,12.42,11.79,11.98,498595,0
+RELY.US,D,20230119,000000,11.87,12.19,11.738,11.99,348360,0
+RELY.US,D,20230120,000000,12.1,12.38,11.66,12.21,974950,0
+RELY.US,D,20230123,000000,12.19,12.49,12.08,12.39,579471,0
+RELY.US,D,20230124,000000,12.38,12.54,11.8,11.85,1288936,0
+RELY.US,D,20230125,000000,11.57,12.23,11.39,12.21,345677,0
+RELY.US,D,20230126,000000,12.37,12.48,12.03,12.37,815240,0
+RELY.US,D,20230127,000000,12.32,12.395,11.51,11.8,756522,0
+RELY.US,D,20230130,000000,11.91,12.2,11.6585,11.89,565989,0
+RELY.US,D,20230131,000000,11.93,12.16,11.75,12.06,612559,0
+RELY.US,D,20230201,000000,12.11,12.55,11.92,12.44,554759,0
+RELY.US,D,20230202,000000,12.74,13.35,12.4914,12.62,1498001,0
+RELY.US,D,20230203,000000,12.282,13.02,12.21,13,768060,0
+RELY.US,D,20230206,000000,12.91,13.15,12.32,12.68,941739,0
+RELY.US,D,20230207,000000,12.62,12.8,12.277,12.74,392109,0
+RELY.US,D,20230208,000000,12.65,12.73,12.315,12.49,405339,0
+RELY.US,D,20230209,000000,12.74,12.74,12.1705,12.21,377649,0
+RELY.US,D,20230210,000000,12.13,12.18,11.84,12.05,519595,0
+RELY.US,D,20230213,000000,12.05,12.54,11.78,12.36,382362,0
+RELY.US,D,20230214,000000,12.29,12.61,11.98,12.38,477593,0
+RELY.US,D,20230215,000000,12.32,12.72,12.03,12.6,476225,0
+RELY.US,D,20230216,000000,12.33,12.48,12.045,12.06,487050,0
+RELY.US,D,20230217,000000,12.09,12.09,11.4,11.76,1095980,0
+RELY.US,D,20230221,000000,11.5,11.77,11.25,11.56,1182744,0
+RELY.US,D,20230222,000000,11.58,11.68,11.25,11.65,699940,0
+RELY.US,D,20230223,000000,13.96,14.32,12.77,14.24,5565873,0
+RELY.US,D,20230224,000000,13.85,14.215,12.89,14.19,1991267,0
+RELY.US,D,20230227,000000,14.537,14.96,13.63,13.98,2600330,0
+RELY.US,D,20230228,000000,14.09,14.87,13.94,14.63,1972569,0
+RELY.US,D,20230301,000000,14.4,14.65,13.8,14.33,1541023,0
+RELY.US,D,20230302,000000,14.14,15.01,14.08,14.79,1583787,0
+RELY.US,D,20230303,000000,14.91,15.3,14.82,15.27,1332511,0
+RELY.US,D,20230306,000000,15.26,15.62,15.19,15.4,1443743,0
+RELY.US,D,20230307,000000,15.39,15.92,15.14,15.76,2270615,0
+RELY.US,D,20230308,000000,15.75,15.89,15.62,15.75,1631125,0
+RELY.US,D,20230309,000000,15.78,15.79,15.09,15.33,1686083,0
+RELY.US,D,20230310,000000,15.27,15.5,14.91,15.17,2454390,0
+RELY.US,D,20230313,000000,14.85,15.25,14.5,15.15,1212420,0
+RELY.US,D,20230314,000000,15.51,15.6,15.16,15.26,1203744,0
+RELY.US,D,20230315,000000,14.91,15.37,14.77,15.25,1578145,0
+RELY.US,D,20230316,000000,15.07,15.92,14.92,15.86,1509258,0
+RELY.US,D,20230317,000000,15.87,16.26,15.64,16,2193711,0
+RELY.US,D,20230320,000000,16.11,16.32,15.7701,16.08,1536236,0
+RELY.US,D,20230321,000000,16.28,17.01,16.0594,16.78,1438060,0
+RELY.US,D,20230322,000000,16.8,16.89,16.22,16.55,1873566,0
+RELY.US,D,20230323,000000,16.53,17.03,16.445,16.56,979723,0
+RELY.US,D,20230324,000000,16.4,16.97,16.4,16.88,839660,0
+RELY.US,D,20230327,000000,16.45,16.64,16,16.41,1151289,0
+RELY.US,D,20230328,000000,16.35,16.58,16.225,16.35,510024,0
+RELY.US,D,20230329,000000,16.58,16.85,16.44,16.61,1089372,0
+RELY.US,D,20230330,000000,16.8,17.13,16.6918,16.73,1612504,0
+RELY.US,D,20230331,000000,16.76,17.13,16.54,16.95,1876547,0
+RELY.US,D,20230403,000000,16.93,17.13,16.8,17.11,832963,0
+RELY.US,D,20230404,000000,17.22,17.62,16.9,16.94,800272,0
+RELY.US,D,20230405,000000,16.82,17.01,16.28,16.49,1057452,0
+RELY.US,D,20230406,000000,16.33,16.91,16.31,16.9,993003,0
+RELY.US,D,20230410,000000,16.66,17.17,16.64,17.15,743578,0
+RELY.US,D,20230411,000000,17.33,17.56,17.0701,17.45,792274,0
+RELY.US,D,20230412,000000,17.82,17.85,17.2,17.27,731267,0
+RELY.US,D,20230413,000000,17.5,17.76,17.45,17.54,349919,0
+RELY.US,D,20230414,000000,17.52,17.71,17.12,17.25,387153,0
+RELY.US,D,20230417,000000,17.35,17.52,17.25,17.41,417613,0
+RELY.US,D,20230418,000000,17.57,18.06,17.53,17.99,730552,0
+RELY.US,D,20230419,000000,18.18,18.18,17.74,17.86,605133,0
+RELY.US,D,20230420,000000,17.68,18.12,17.68,17.88,618286,0
+RELY.US,D,20230421,000000,17.8,18.01,17.68,17.97,378142,0
+RELY.US,D,20230424,000000,17.97,18.15,17.635,17.81,458530,0
+RELY.US,D,20230425,000000,17.62,17.62,16.61,16.77,839907,0
+RELY.US,D,20230426,000000,16.84,17.08,16.58,16.64,447072,0
+RELY.US,D,20230427,000000,16.84,16.84,16.475,16.56,681911,0
+RELY.US,D,20230428,000000,16.48,16.92,16.1263,16.8,934363,0
+RELY.US,D,20230501,000000,16.79,17.7,16.7,17.31,729590,0
+RELY.US,D,20230502,000000,17.16,17.2,16.69,16.93,785863,0
+RELY.US,D,20230503,000000,16.93,17.675,16.78,17.27,703319,0
+RELY.US,D,20230504,000000,16.58,18.555,16.58,18.28,1414081,0
+RELY.US,D,20230505,000000,18.35,18.4,17.62,18.28,1393809,0
+RELY.US,D,20230508,000000,18.3,18.54,18.07,18.18,673568,0
+RELY.US,D,20230509,000000,18.08,18.4,17.81,18.08,630287,0
+RELY.US,D,20230510,000000,18.36,18.38,17.9,18.22,643722,0
+RELY.US,D,20230511,000000,18.14,18.36,18.005,18.09,679834,0
+RELY.US,D,20230512,000000,18.21,18.51,18.075,18.37,851951,0
+RELY.US,D,20230515,000000,18.44,19.04,18.33,19,933243,0
+RELY.US,D,20230516,000000,18.91,18.99,18.5,18.52,639795,0
+RELY.US,D,20230517,000000,18.56,19.0682,18.44,18.92,806673,0
+RELY.US,D,20230518,000000,18.88,19.09,18.64,19,627086,0
+RELY.US,D,20230519,000000,19.12,19.2799,18.69,18.83,415539,0
+RELY.US,D,20230522,000000,18.75,18.95,18.03,18.75,864230,0
+RELY.US,D,20230523,000000,18.63,18.83,18.17,18.36,780252,0
+RELY.US,D,20230524,000000,18.15,18.15,17.73,17.79,693177,0
+RELY.US,D,20230525,000000,17.88,17.88,17.18,17.5,618896,0
+RELY.US,D,20230526,000000,17.53,17.8263,17.03,17.09,1026989,0
+RELY.US,D,20230530,000000,17.18,17.61,16.92,17.38,1355516,0
+RELY.US,D,20230531,000000,17.39,18.43,17.26,18.34,3045161,0
+RELY.US,D,20230601,000000,18.26,18.67,17.89,18.55,1068079,0
+RELY.US,D,20230602,000000,18.62,19.21,18.51,19.19,1345527,0
+RELY.US,D,20230605,000000,19.03,19.6,18.975,19.59,1291988,0
+RELY.US,D,20230606,000000,19.6,20,19.26,19.99,1559259,0
+RELY.US,D,20230607,000000,19.97,20.03,19.705,19.74,1107591,0
+RELY.US,D,20230608,000000,19.66,19.8344,19.355,19.42,529328,0
+RELY.US,D,20230609,000000,19.52,19.77,19.17,19.2,546595,0
+RELY.US,D,20230612,000000,19.25,19.9525,19.21,19.94,611832,0
+RELY.US,D,20230613,000000,19.97,20.02,19.815,20,3753938,0
+RELY.US,D,20230614,000000,19.9,19.9,18.57,19.13,1452211,0
+RELY.US,D,20230615,000000,18.99,19.295,18.625,19.17,1109143,0
+RELY.US,D,20230616,000000,19.4,19.4,18.73,18.76,1220371,0
+RELY.US,D,20230620,000000,18.525,18.885,18.4326,18.81,799124,0
+RELY.US,D,20230621,000000,18.72,18.78,18.32,18.58,737485,0
+RELY.US,D,20230622,000000,18.43,18.565,18.29,18.42,575996,0
+RELY.US,D,20230623,000000,18.18,18.92,18.07,18.87,2660589,0
+RELY.US,D,20230626,000000,18.93,19.16,18.03,18.04,1019673,0
+RELY.US,D,20230627,000000,18.17,18.74,17.8101,18.48,545608,0
+RELY.US,D,20230628,000000,18.54,19.03,18.54,18.7,592696,0
+RELY.US,D,20230629,000000,18.76,19.12,18.71,18.88,556359,0
+RELY.US,D,20230630,000000,19.08,19.14,18.73,18.82,864594,0
+RELY.US,D,20230703,000000,18.74,18.99,18.61,18.75,398892,0
+RELY.US,D,20230705,000000,18.71,18.74,18.28,18.63,662921,0
+RELY.US,D,20230706,000000,18.39,18.4,17.9,18.06,624833,0
+RELY.US,D,20230707,000000,18.08,18.48,18.08,18.14,544945,0
+RELY.US,D,20230710,000000,18.09,18.515,18.01,18.51,465904,0
+RELY.US,D,20230711,000000,18.54,19.05,18.46,18.94,529378,0
+RELY.US,D,20230712,000000,19.27,19.3,18.78,19.11,429570,0
+RELY.US,D,20230713,000000,19.24,19.98,19.24,19.95,687378,0
+RELY.US,D,20230714,000000,19.99,20.02,19.33,19.45,644447,0
+RELY.US,D,20230717,000000,19.49,19.92,19.44,19.64,479550,0
+RELY.US,D,20230718,000000,19.6,19.87,19.56,19.62,431513,0
+RELY.US,D,20230719,000000,19.62,19.805,18.745,18.93,612891,0
+RELY.US,D,20230720,000000,18.76,18.98,18.55,18.67,404107,0
+RELY.US,D,20230721,000000,18.92,19.395,18.78,19.11,518172,0
+RELY.US,D,20230724,000000,19.23,20.27,19.22,20.15,1058910,0
+RELY.US,D,20230725,000000,20.23,20.39,19.46,19.57,499904,0
+RELY.US,D,20230726,000000,19.51,19.58,19.18,19.48,603738,0
+RELY.US,D,20230727,000000,19.66,19.66,18.16,18.36,648057,0
+RELY.US,D,20230728,000000,18.69,18.86,18.4514,18.76,470336,0
+RELY.US,D,20230731,000000,18.93,19.39,18.82,19.28,597835,0
+RELY.US,D,20230801,000000,19.07,19.76,18.92,19.67,598673,0
+RELY.US,D,20230802,000000,19.31,19.31,18.24,18.27,1498127,0
+RELY.US,D,20230803,000000,20.98,24.51,20.65,22.03,9289746,0
+RELY.US,D,20230804,000000,22,22.51,21.09,22.29,2342486,0
+RELY.US,D,20230807,000000,22.56,22.8,21.47,21.99,885926,0
+RELY.US,D,20230808,000000,21.88,23.03,21.85,23.01,1183972,0
+RELY.US,D,20230809,000000,22.71,22.94,22.43,22.47,4312795,0
+RELY.US,D,20230810,000000,22.62,22.89,21.95,22.44,840026,0
+RELY.US,D,20230811,000000,22.3,24.01,22.3,23.79,1895508,0
+RELY.US,D,20230814,000000,23.65,23.73,23.04,23.11,933084,0
+RELY.US,D,20230815,000000,23.07,23.92,22.93,23.28,910760,0
+RELY.US,D,20230816,000000,23.07,23.63,22.99,23.05,592194,0
+RELY.US,D,20230817,000000,23.16,23.34,22.57,23.12,907446,0
+RELY.US,D,20230818,000000,22.7,24.1,22.325,23.99,1359335,0
+RELY.US,D,20230821,000000,23.99,24.53,23.8775,24.45,1472537,0
+RELY.US,D,20230822,000000,25,25.39,24.48,24.9,1029615,0
+RELY.US,D,20230823,000000,24.9,25.13,24.6,24.89,1018660,0
+RELY.US,D,20230824,000000,25.08,25.08,24.24,24.47,692893,0
+RELY.US,D,20230825,000000,24.47,25.03,24.34,24.9,1359691,0
+RELY.US,D,20230828,000000,25,25.5599,24.54,24.71,1928399,0
+RELY.US,D,20230829,000000,24.63,25.39,24.4001,24.83,950465,0
+RELY.US,D,20230830,000000,24.38,24.89,24.27,24.83,947462,0
+RELY.US,D,20230831,000000,24.5,25.27,24.428,25.15,1499276,0
+RELY.US,D,20230901,000000,25.17,25.8,24.71,25.38,1229700,0
+RELY.US,D,20230905,000000,25.22,25.7,24.84,25.48,1500867,0
+RELY.US,D,20230906,000000,25.48,25.75,24.9,24.98,1153901,0
+RELY.US,D,20230907,000000,24.48,25.14,24.3,25.1,1258812,0
+RELY.US,D,20230908,000000,25.29,25.47,25.031,25.2,1643644,0
+RELY.US,D,20230911,000000,25.39,25.64,24.97,25.32,1051148,0
+RELY.US,D,20230912,000000,25.36,25.7799,25.17,25.39,1830123,0
+RELY.US,D,20230913,000000,25.42,25.53,24.97,25.01,1340005,0
+RELY.US,D,20230914,000000,25.08,25.63,25.08,25.25,1070980,0
+RELY.US,D,20230915,000000,25.25,26.025,25.19,26,9525536,0
+RELY.US,D,20230918,000000,26.16,26.44,25.62,25.99,2873469,0
+RELY.US,D,20230919,000000,25.95,26.35,25.34,26.26,1132754,0
+RELY.US,D,20230920,000000,26.33,26.35,25.16,25.28,1026780,0
+RELY.US,D,20230921,000000,24.72,25.28,24.4004,24.86,970529,0
+RELY.US,D,20230922,000000,25.06,25.18,24.51,24.66,1027989,0
+RELY.US,D,20230925,000000,24.54,24.715,24.27,24.64,506451,0
+RELY.US,D,20230926,000000,24.48,24.79,24.025,24.12,629073,0
+RELY.US,D,20230927,000000,24.12,24.91,24.1,24.73,758566,0
+RELY.US,D,20230928,000000,24.68,25.76,24.57,25.38,775687,0
+RELY.US,D,20230929,000000,25.52,25.77,25.07,25.22,580650,0
+RELY.US,D,20231002,000000,25.17,25.54,24.91,25.16,895624,0
+RELY.US,D,20231003,000000,25.03,25.14,24.31,24.53,864736,0
+RELY.US,D,20231004,000000,24.66,24.88,24.27,24.86,586952,0
+RELY.US,D,20231005,000000,24.81,26.11,24.53,25.87,1437705,0
+RELY.US,D,20231006,000000,25.7,26.73,25.59,26.64,1061994,0
+RELY.US,D,20231009,000000,26.73,27.12,26.23,26.44,970799,0
+RELY.US,D,20231010,000000,26.5,26.75,25.78,25.85,1020019,0
+RELY.US,D,20231011,000000,26.05,26.329,24.695,25.49,1207403,0
+RELY.US,D,20231012,000000,25.85,26.19,25.19,25.47,1358029,0
+RELY.US,D,20231013,000000,25.59,26.36,25.46,26.22,1839087,0
+RELY.US,D,20231016,000000,26.24,27.03,26.2,26.84,2273557,0
+RELY.US,D,20231017,000000,26.87,27.5,26.87,27.14,2453145,0
+RELY.US,D,20231018,000000,27.45,27.45,26.72,26.95,2066804,0
+RELY.US,D,20231019,000000,27.39,27.95,26.845,26.98,1211744,0
+RELY.US,D,20231020,000000,26.93,26.93,25.8,26.25,1803197,0
+RELY.US,D,20231023,000000,26.03,27.22,25.965,26.69,1020685,0
+RELY.US,D,20231024,000000,27,27.47,26.72,27.17,1636208,0
+RELY.US,D,20231025,000000,27.03,27.23,26.01,26.31,2581401,0
+RELY.US,D,20231026,000000,26.17,26.61,24.99,25.62,2103419,0
+RELY.US,D,20231027,000000,25.71,26.12,25.49,25.82,1347666,0
+RELY.US,D,20231030,000000,26.09,26.47,25.65,26.11,965944,0
+RELY.US,D,20231031,000000,26.06,27.12,26.06,26.93,1601273,0
+RELY.US,D,20231101,000000,26.98,27.62,26.89,27.59,2643768,0
+RELY.US,D,20231102,000000,19.6,21.3,17.83,18.8,10232759,0
+RELY.US,D,20231103,000000,19.06,20.12,18.915,19,4127286,0
+RELY.US,D,20231106,000000,19.61,20.75,19.6,19.75,2588747,0
+RELY.US,D,20231107,000000,20.1,20.99,19.675,20.78,1947192,0
+RELY.US,D,20231108,000000,20.75,20.75,20.2101,20.69,1853096,0
+RELY.US,D,20231109,000000,20.85,21.11,20.37,20.38,1108085,0
+RELY.US,D,20231110,000000,20.39,21.45,20.25,21.3,1521285,0
+RELY.US,D,20231113,000000,21.15,21.4,20.542,20.77,1205105,0
+RELY.US,D,20231114,000000,21.55,22.11,21.52,22.06,1417699,0
+RELY.US,D,20231115,000000,22.18,23.01,22.15,22.32,1424556,0
+RELY.US,D,20231116,000000,22.08,22.26,21.48,21.78,1054050,0
+RELY.US,D,20231117,000000,21.9,22.21,21.71,22.08,997896,0
+RELY.US,D,20231120,000000,22.15,22.42,21.69,21.73,1035032,0
+RELY.US,D,20231121,000000,21.63,21.73,21.18,21.57,840342,0
+RELY.US,D,20231122,000000,21.78,21.97,21.59,21.66,722227,0
+RELY.US,D,20231124,000000,21.58,22.32,21.53,22.31,346484,0
+RELY.US,D,20231127,000000,22.09,22.49,21.82,21.85,798932,0
+RELY.US,D,20231128,000000,21.98,22.09,21.56,21.59,914242,0
+RELY.US,D,20231129,000000,21.67,21.8599,21.17,21.27,1309958,0
+RELY.US,D,20231130,000000,21.43,21.66,21.21,21.54,1880647,0
+RELY.US,D,20231201,000000,20.89,21.09,20.21,20.93,2404057,0
+RELY.US,D,20231204,000000,20.77,21.35,20.64,21.08,1205786,0
+RELY.US,D,20231205,000000,20.84,21.055,19.91,20.2,1826529,0
+RELY.US,D,20231206,000000,20.3,20.39,19.61,19.66,1416425,0
+RELY.US,D,20231207,000000,19.67,19.67,18.625,19.01,2359621,0
+RELY.US,D,20231208,000000,18.81,19.49,18.68,19.27,1729918,0
+RELY.US,D,20231211,000000,19.17,19.69,19.06,19.53,1356778,0
+RELY.US,D,20231212,000000,19.61,19.755,19.3,19.48,926037,0
+RELY.US,D,20231213,000000,19.45,19.9,19.075,19.78,1460771,0
+RELY.US,D,20231214,000000,20,20.09,19.05,19.14,2223821,0
+RELY.US,D,20231215,000000,19.25,19.25,17.744,17.87,4946818,0
+RELY.US,D,20231218,000000,17.97,18.55,17.9,18.2,2058532,0
+RELY.US,D,20231219,000000,18.33,18.605,18.2,18.6,2489898,0
+RELY.US,D,20231220,000000,18.71,18.77,18.025,18.04,1722805,0
+RELY.US,D,20231221,000000,18.24,18.87,18.19,18.75,2131833,0
+RELY.US,D,20231222,000000,18.77,19.145,18.59,18.93,2106858,0
+RELY.US,D,20231226,000000,18.99,19.09,18.79,19,901639,0
+RELY.US,D,20231227,000000,19.14,19.49,19.095,19.32,1013999,0
+RELY.US,D,20231228,000000,19.29,19.66,19.25,19.46,748550,0
+RELY.US,D,20231229,000000,19.43,19.61,19.27,19.42,1021381,0
+RELY.US,D,20240102,000000,19.16,19.2,18.65,19,1259556,0
+RELY.US,D,20240103,000000,19,19.12,18.73,18.74,2103822,0
+RELY.US,D,20240104,000000,18.63,18.86,18.41,18.73,1426146,0
+RELY.US,D,20240105,000000,18.51,18.92,18.45,18.6,1045102,0
+RELY.US,D,20240108,000000,18.69,18.86,18.38,18.84,1144976,0
+RELY.US,D,20240109,000000,18.59,18.775,18.38,18.4,1052002,0
+RELY.US,D,20240110,000000,18.3,18.365,17.665,18.28,1250950,0
+RELY.US,D,20240111,000000,18.25,18.31,17.88,18.17,1094320,0
+RELY.US,D,20240112,000000,18.46,18.56,18.06,18.07,778539,0
+RELY.US,D,20240116,000000,17.96,18.095,17.71,17.87,1123394,0
+RELY.US,D,20240117,000000,16.76,17.13,16.27,16.4,1937291,0
+RELY.US,D,20240118,000000,16.45,16.45,15.94,16.16,1703394,0
+RELY.US,D,20240119,000000,16.26,16.41,15.94,16.18,2146778,0
+RELY.US,D,20240122,000000,16.38,16.83,16.38,16.5,1990950,0
+RELY.US,D,20240123,000000,16.75,16.79,16.11,16.16,1418987,0
+RELY.US,D,20240124,000000,16.26,16.68,15.83,16.36,1728831,0
+RELY.US,D,20240125,000000,16.55,16.75,16.15,16.7,1234012,0
+RELY.US,D,20240126,000000,16.85,16.96,16.68,16.9,987401,0
+RELY.US,D,20240129,000000,16.9,17.5,16.76,17.45,982935,0
+RELY.US,D,20240130,000000,17.48,17.51,16.925,17.07,1184514,0
+RELY.US,D,20240131,000000,16.74,17.51,16.51,17.14,1484794,0
+RELY.US,D,20240201,000000,17.18,17.48,16.91,17.35,1427821,0
+RELY.US,D,20240202,000000,17.16,17.86,17.06,17.85,1162762,0
+RELY.US,D,20240205,000000,17.81,18.215,17.565,18.09,1234901,0
+RELY.US,D,20240206,000000,18.05,18.32,17.69,17.9,1905075,0
+RELY.US,D,20240207,000000,17.91,18.02,17.605,17.89,1267446,0
+RELY.US,D,20240208,000000,17.93,18.5,17.93,18.1,1280301,0
+RELY.US,D,20240209,000000,18.35,18.35,18.04,18.21,954954,0
+RELY.US,D,20240212,000000,18.28,18.58,18.17,18.45,1065028,0
+RELY.US,D,20240213,000000,17.86,18.182,17.48,17.67,1782423,0
+RELY.US,D,20240214,000000,17.6,18.175,17.52,18.07,1003513,0
+RELY.US,D,20240215,000000,18.28,18.61,18.08,18.44,995497,0
+RELY.US,D,20240216,000000,18.45,18.555,18.16,18.38,893137,0
+RELY.US,D,20240220,000000,18.01,18.4,17.93,18,1082271,0
+RELY.US,D,20240221,000000,17.57,18,17.505,17.69,1878340,0
+RELY.US,D,20240222,000000,22.05,22.08,20.1503,20.87,5912362,0
+RELY.US,D,20240223,000000,20.84,21.7799,20.6301,21.14,3052055,0
+RELY.US,D,20240226,000000,21.23,21.64,20.66,21.02,2359625,0
+RELY.US,D,20240227,000000,21.02,21.41,20.91,21.33,1085893,0
+RELY.US,D,20240228,000000,21.04,21.65,20.83,20.91,1488144,0
+RELY.US,D,20240229,000000,20.88,21.11,20.38,20.62,1528535,0
+RELY.US,D,20240301,000000,20.65,20.65,20.17,20.49,1758972,0
+RELY.US,D,20240304,000000,20.4,20.6875,20.18,20.6,1444307,0
+RELY.US,D,20240305,000000,20.57,20.59,20.19,20.48,1147585,0
+RELY.US,D,20240306,000000,20.53,21.13,20.49,20.86,1307022,0
+RELY.US,D,20240307,000000,20.86,21,20.5,20.7,1181458,0
+RELY.US,D,20240308,000000,20.7,21.01,20.585,20.95,1013616,0
+RELY.US,D,20240311,000000,20.78,21.09,20.59,20.64,1210314,0
+RELY.US,D,20240312,000000,20.63,20.74,20.2783,20.55,1010628,0
+RELY.US,D,20240313,000000,20.61,20.87,20.45,20.66,903202,0
+RELY.US,D,20240314,000000,20.57,20.66,19.81,20.2,1281754,0
+RELY.US,D,20240315,000000,20.03,20.32,19.87,20.13,1588581,0
+RELY.US,D,20240318,000000,20.29,20.43,20.025,20.14,668097,0
+RELY.US,D,20240319,000000,20.16,20.21,19.712,20.13,733847,0
+RELY.US,D,20240320,000000,20.45,21.02,20.22,20.99,933306,0
+RELY.US,D,20240321,000000,21.07,21.79,21.03,21.42,1348554,0
+RELY.US,D,20240322,000000,21.37,21.41,20.53,20.77,941709,0
+RELY.US,D,20240325,000000,20.82,20.93,20.65,20.71,679803,0
+RELY.US,D,20240326,000000,20.76,21.14,20.62,20.82,924163,0
+RELY.US,D,20240327,000000,21.02,21.08,20.535,20.92,654808,0
+RELY.US,D,20240328,000000,20.99,21.25,20.72,20.74,892861,0
+RELY.US,D,20240401,000000,20.71,20.76,20.36,20.5,889963,0
+RELY.US,D,20240402,000000,20.18,20.88,19.91,20.68,1086626,0
+RELY.US,D,20240403,000000,20.63,20.66,20.23,20.63,741147,0
+RELY.US,D,20240404,000000,20.9,21.14,20.41,20.42,739406,0
+RELY.US,D,20240405,000000,20.49,20.96,20.25,20.65,619560,0
+RELY.US,D,20240408,000000,20.57,21.11,20.57,20.97,952228,0
+RELY.US,D,20240409,000000,21.15,21.2,20.83,21.16,624604,0
+RELY.US,D,20240410,000000,20.84,20.84,20,20.25,1146183,0
+RELY.US,D,20240411,000000,20.27,20.27,19,19.52,2249226,0
+RELY.US,D,20240412,000000,19.48,19.56,19.04,19.09,1287944,0
+RELY.US,D,20240415,000000,19.28,19.28,18.47,18.52,1703540,0
+RELY.US,D,20240416,000000,18.45,18.66,18.14,18.25,1191237,0
+RELY.US,D,20240417,000000,18.55,18.98,18.55,18.59,759215,0
+RELY.US,D,20240418,000000,18.72,19.16,18.47,18.6,663990,0
+RELY.US,D,20240419,000000,18.58,18.73,18.32,18.51,664909,0
+RELY.US,D,20240422,000000,18.67,18.7,18.3,18.4,727095,0
+RELY.US,D,20240423,000000,18.57,19.1,18.3492,18.84,813979,0
+RELY.US,D,20240424,000000,18.8,18.8,18.1,18.43,926378,0
+RELY.US,D,20240425,000000,18.09,18.29,17.74,17.77,905269,0
+RELY.US,D,20240426,000000,17.74,18.24,17.6,18.06,1288860,0
+RELY.US,D,20240429,000000,18.14,18.3,17.85,17.9,1387088,0
+RELY.US,D,20240430,000000,17.86,17.94,17.62,17.83,1429467,0
+RELY.US,D,20240501,000000,17.55,17.78,17.02,17.54,2983470,0
+RELY.US,D,20240502,000000,14,16.16,13.6,15.4,7457981,0
+RELY.US,D,20240503,000000,15.53,15.95,14.87,14.91,3020866,0
+RELY.US,D,20240506,000000,14.9,15.65,14.86,15.41,2205052,0
+RELY.US,D,20240507,000000,15.39,15.47,15.13,15.22,1600184,0
+RELY.US,D,20240508,000000,15.19,15.24,14.76,14.86,2294379,0
+RELY.US,D,20240509,000000,14.81,14.95,14.4,14.68,2484152,0
+RELY.US,D,20240510,000000,14.62,14.68,14.13,14.33,3514782,0
+RELY.US,D,20240513,000000,14.52,14.59,14.225,14.29,3053130,0
+RELY.US,D,20240514,000000,14.46,14.51,14.145,14.24,2091303,0
+RELY.US,D,20240515,000000,14.32,14.4,14.14,14.23,2908637,0
+RELY.US,D,20240516,000000,14.12,14.35,14.11,14.2,2908261,0
+RELY.US,D,20240517,000000,14.29,14.56,13.97,14.24,3401793,0
+RELY.US,D,20240520,000000,14.25,14.79,14.11,14.42,1548966,0
+RELY.US,D,20240521,000000,14.33,14.3575,13.98,14.01,1335115,0
+RELY.US,D,20240522,000000,13.64,14.175,13.6345,13.74,1521469,0
+RELY.US,D,20240523,000000,13.74,13.8,13.49,13.63,1484825,0
+RELY.US,D,20240524,000000,13.64,13.865,13.545,13.7,1542728,0
+RELY.US,D,20240528,000000,13.15,13.79,13.15,13.48,1886616,0
+RELY.US,D,20240529,000000,13.28,13.38,13.12,13.26,2399986,0
+RELY.US,D,20240530,000000,13.34,13.39,13.02,13.06,1807117,0
+RELY.US,D,20240531,000000,13.15,13.235,12.9,12.995,1792486,0
+RELY.US,D,20240603,000000,13,13.1499,12.76,12.97,1798544,0
+RELY.US,D,20240604,000000,12.97,13.15,12.83,12.93,1437855,0
+RELY.US,D,20240605,000000,13.02,13.2,12.71,13.18,3374294,0
+RELY.US,D,20240606,000000,13.2,14.15,13.11,13.51,3158772,0
+RELY.US,D,20240607,000000,13.34,13.4996,13.15,13.26,1456457,0
+RELY.US,D,20240610,000000,12.96,13.11,12.805,13.09,1663897,0
+RELY.US,D,20240611,000000,12.99,13.12,12.83,12.99,1649696,0
+RELY.US,D,20240612,000000,13.3,13.64,12.97,13.09,1397158,0
+RELY.US,D,20240613,000000,13.05,13.05,12.54,12.55,1463863,0
+RELY.US,D,20240614,000000,12.49,12.49,12.18,12.32,1766836,0
+RELY.US,D,20240617,000000,12.24,12.415,12,12.09,1123565,0
+RELY.US,D,20240618,000000,12.09,12.31,11.76,11.77,1427139,0
+RELY.US,D,20240620,000000,11.73,11.9,11.6,11.61,1518603,0
+RELY.US,D,20240621,000000,11.63,12.17,11.63,12.08,3756049,0
+RELY.US,D,20240624,000000,12.08,12.32,11.9,12.02,1718672,0
+RELY.US,D,20240625,000000,11.97,11.97,11.64,11.89,1563606,0
+RELY.US,D,20240626,000000,11.79,12.13,11.68,12.05,1819311,0
+RELY.US,D,20240627,000000,12.12,12.175,11.77,12.17,1527554,0
+RELY.US,D,20240628,000000,12.2,12.26,11.965,12.12,8132566,0
+RELY.US,D,20240701,000000,12.2,12.2,11.92,12.07,2710736,0
+RELY.US,D,20240702,000000,12.13,12.48,12.05,12.45,5071777,0
+RELY.US,D,20240703,000000,12.5,12.64,12.42,12.45,733389,0
+RELY.US,D,20240705,000000,12.57,12.9,12.34,12.83,2297249,0
+RELY.US,D,20240708,000000,12.81,12.98,12.559,12.68,2712242,0
+RELY.US,D,20240709,000000,12.65,12.9,12.55,12.74,3570417,0
+RELY.US,D,20240710,000000,12.86,12.86,12.33,12.52,2417389,0
+RELY.US,D,20240711,000000,12.68,13.12,12.62,12.97,1729432,0
+RELY.US,D,20240712,000000,13.16,13.24,12.86,13.08,1741468,0
+RELY.US,D,20240715,000000,13.25,13.555,13.015,13.53,1405505,0
+RELY.US,D,20240716,000000,13.63,13.79,13.44,13.48,1630835,0
+RELY.US,D,20240717,000000,13.43,13.86,13.09,13.52,2401428,0
+RELY.US,D,20240718,000000,13.52,13.69,12.93,13.05,2867061,0
+RELY.US,D,20240719,000000,12.96,13.35,12.96,13.21,2250730,0
+RELY.US,D,20240722,000000,13.29,13.62,13.11,13.48,2419702,0
+RELY.US,D,20240723,000000,13.49,13.83,13.485,13.67,1565053,0
+RELY.US,D,20240724,000000,13.58,13.73,13.275,13.28,1567334,0
+RELY.US,D,20240725,000000,13.39,13.745,13.31,13.6,1223415,0
+RELY.US,D,20240726,000000,13.83,13.97,13.715,13.92,1567914,0
+RELY.US,D,20240729,000000,14.08,14.1,13.53,13.59,2004990,0
+RELY.US,D,20240730,000000,13.69,14,13.17,13.54,1853051,0
+RELY.US,D,20240731,000000,13.47,13.56,13.035,13.21,2911105,0
+RELY.US,D,20240801,000000,15.02,15.08,13.6,13.74,5056572,0
+RELY.US,D,20240802,000000,13.21,13.65,12.78,13.42,2763381,0
+RELY.US,D,20240805,000000,12.79,13.31,12.74,13.16,1898742,0
+RELY.US,D,20240806,000000,13.13,13.215,12.82,12.89,1454342,0
+RELY.US,D,20240807,000000,13.08,13.46,13.02,13.26,2325400,0
+RELY.US,D,20240808,000000,13.4,13.79,13.25,13.67,1065493,0
+RELY.US,D,20240809,000000,13.69,13.76,13.43,13.61,821905,0
+RELY.US,D,20240812,000000,13.66,13.86,13.38,13.39,962456,0
+RELY.US,D,20240813,000000,13.53,14,13.53,13.96,1547097,0
+RELY.US,D,20240814,000000,14.02,14.09,13.7,13.85,783165,0
+RELY.US,D,20240815,000000,14.05,14.32,13.99,14.1,815006,0
+RELY.US,D,20240816,000000,14.08,14.505,13.96,14.48,955247,0
+RELY.US,D,20240819,000000,14.59,14.74,14.47,14.58,798316,0
+RELY.US,D,20240820,000000,14.63,14.66,14.235,14.25,515922,0
+RELY.US,D,20240821,000000,14.4,14.4,13.97,14.23,1568586,0
+RELY.US,D,20240822,000000,14.27,14.44,13.75,13.78,1374895,0
+RELY.US,D,20240823,000000,13.8,14.04,13.75,13.78,963836,0
+RELY.US,D,20240826,000000,13.91,14.16,13.525,13.6,1150928,0
+RELY.US,D,20240827,000000,13.52,13.625,13.41,13.47,800763,0
+RELY.US,D,20240828,000000,13.4,13.67,13.36,13.41,914378,0
+RELY.US,D,20240829,000000,13.53,13.88,13.37,13.75,774665,0
+RELY.US,D,20240830,000000,13.79,13.88,13.51,13.65,610947,0
+RELY.US,D,20240903,000000,13.46,13.68,13.345,13.44,1020340,0
+RELY.US,D,20240904,000000,13.39,13.79,13.24,13.5,825418,0
+RELY.US,D,20240905,000000,13.53,13.835,13.45,13.76,799893,0
+RELY.US,D,20240906,000000,13.76,13.89,13.43,13.44,1053399,0
+RELY.US,D,20240909,000000,13.42,13.745,13.31,13.71,1010965,0
+RELY.US,D,20240910,000000,13.75,13.75,13.28,13.62,714488,0
+RELY.US,D,20240911,000000,13.53,13.95,13.51,13.77,1099311,0
+RELY.US,D,20240912,000000,13.83,14.59,13.69,14.46,1305723,0
+RELY.US,D,20240913,000000,14.51,15.275,14.33,14.55,2589826,0
+RELY.US,D,20240916,000000,14.56,14.97,14.4101,14.46,1529878,0
+RELY.US,D,20240917,000000,14.65,14.78,14.0738,14.27,2557715,0
+RELY.US,D,20240918,000000,14.62,14.84,14.08,14.22,2313181,0
+RELY.US,D,20240919,000000,14.5,14.61,14.17,14.25,1386818,0
+RELY.US,D,20240920,000000,14.25,14.52,13.89,14.13,2912085,0
+RELY.US,D,20240923,000000,14.21,14.37,13.975,14,779991,0
+RELY.US,D,20240924,000000,14.05,14.2,13.735,13.78,3094297,0
+RELY.US,D,20240925,000000,13.79,13.865,13.55,13.74,1121681,0
+RELY.US,D,20240926,000000,13.91,14.17,13.78,13.8,929301,0
+RELY.US,D,20240927,000000,13.99,14.01,13.505,13.65,1040021,0
+RELY.US,D,20240930,000000,13.64,13.705,13.19,13.39,1079254,0
+RELY.US,D,20241001,000000,13.38,13.49,13.14,13.39,957878,0
+RELY.US,D,20241002,000000,13.33,13.38,12.97,13,1440001,0
+RELY.US,D,20241003,000000,12.89,13.065,12.8,12.89,1360481,0
+RELY.US,D,20241004,000000,13.05,13.275,12.78,13.26,1148040,0
+RELY.US,D,20241007,000000,13.23,13.2699,12.905,12.99,1060323,0
+RELY.US,D,20241008,000000,13.07,13.33,12.87,12.87,1782763,0
+RELY.US,D,20241009,000000,12.88,13.02,12.65,12.83,2426983,0
+RELY.US,D,20241010,000000,12.67,12.75,12.425,12.69,3264756,0
+RELY.US,D,20241011,000000,12.63,13.345,12.57,13.21,2727849,0
+RELY.US,D,20241014,000000,13.35,13.85,13.16,13.56,1373260,0
+RELY.US,D,20241015,000000,13.64,14.11,13.64,13.92,1585734,0
+RELY.US,D,20241016,000000,13.96,14.08,13.795,14.02,929581,0
+RELY.US,D,20241017,000000,14.03,14.435,13.81,14.42,1211097,0
+RELY.US,D,20241018,000000,14.61,15.14,14.47,14.99,1401289,0
+RELY.US,D,20241021,000000,14.94,15.05,14.635,14.73,1072028,0
+RELY.US,D,20241022,000000,14.74,14.85,14.37,14.51,1394782,0
+RELY.US,D,20241023,000000,14.5,14.56,14.28,14.41,827272,0
+RELY.US,D,20241024,000000,14.44,14.62,14.28,14.48,1218345,0
+RELY.US,D,20241025,000000,14.63,14.92,14.61,14.77,1215129,0
+RELY.US,D,20241028,000000,14.95,15.245,14.895,15.15,1708880,0
+RELY.US,D,20241029,000000,15.2,15.375,14.835,14.91,1644448,0
+RELY.US,D,20241030,000000,15,15.5,14.84,15.26,2713130,0
+RELY.US,D,20241031,000000,18.99,19.9,17.14,17.98,7509230,0
+RELY.US,D,20241101,000000,17.99,18.06,17.06,17.95,2812095,0
+RELY.US,D,20241104,000000,18,18.99,17.995,18.93,2675223,0
+RELY.US,D,20241105,000000,18.66,19.51,18.5667,19.36,3078996,0
+RELY.US,D,20241106,000000,19.95,20.06,19.2,19.73,6523207,0
+RELY.US,D,20241107,000000,19.66,19.95,19.37,19.47,2054145,0
+RELY.US,D,20241108,000000,19.45,19.695,19.27,19.5,1971515,0
+RELY.US,D,20241111,000000,19.71,20.09,19.49,19.73,1705727,0
+RELY.US,D,20241112,000000,19.64,19.96,19.4,19.59,5485105,0
+RELY.US,D,20241113,000000,19.51,20.8,19.51,20.25,4868526,0
+RELY.US,D,20241114,000000,20.29,20.29,19.54,19.83,1563735,0
+RELY.US,D,20241115,000000,19.97,20.01,19.61,19.64,1012290,0
+RELY.US,D,20241118,000000,19.58,19.91,19.25,19.76,1406599,0
+RELY.US,D,20241119,000000,19.62,20.08,19.55,19.97,924746,0
+RELY.US,D,20241120,000000,20.26,20.5,19.99,20.46,1092787,0
+RELY.US,D,20241121,000000,20.37,21,20.23,20.68,2056233,0
+RELY.US,D,20241122,000000,20.8,21.2,20.75,21.04,1853283,0
+RELY.US,D,20241125,000000,21.08,21.29,20.39,20.52,2094489,0
+RELY.US,D,20241126,000000,20.18,20.83,20.05,20.81,1748034,0
+RELY.US,D,20241127,000000,20.825,20.97,20.39,20.83,982604,0
+RELY.US,D,20241129,000000,20.72,20.9,20.35,20.56,735993,0
+RELY.US,D,20241202,000000,20.81,20.81,20.43,20.75,1505308,0
+RELY.US,D,20241203,000000,20.68,20.85,20.43,20.62,1405159,0
+RELY.US,D,20241204,000000,20.66,21.14,20.59,20.98,1166762,0
+RELY.US,D,20241205,000000,20.97,21.25,20.8,20.8,1057564,0
+RELY.US,D,20241206,000000,21.04,21.135,20.81,21.1,1339200,0
+RELY.US,D,20241209,000000,21.11,21.25,20.61,21.02,1951968,0
+RELY.US,D,20241210,000000,21.03,21.07,20.75,20.94,1574560,0
+RELY.US,D,20241211,000000,21.18,21.92,20.994,21.72,2309973,0
+RELY.US,D,20241212,000000,21.71,21.88,21.34,21.36,696801,0
+RELY.US,D,20241213,000000,21.27,21.33,20.6,20.74,1249939,0
+RELY.US,D,20241216,000000,20.69,21.74,20.6,21.72,1545333,0
+RELY.US,D,20241217,000000,21.7,21.99,21.51,21.72,1294320,0
+RELY.US,D,20241218,000000,21.85,22.67,21.28,21.38,2108730,0
+RELY.US,D,20241219,000000,21.76,21.915,21.17,21.61,1643229,0
+RELY.US,D,20241220,000000,21.25,22.7,21.21,22.61,3200568,0
+RELY.US,D,20241223,000000,22.61,22.93,22.31,22.43,1834080,0
+RELY.US,D,20241224,000000,22.37,22.66,22.09,22.64,364492,0
+RELY.US,D,20241226,000000,22.54,23.09,22.44,23.07,1070199,0
+RELY.US,D,20241227,000000,22.94,23.11,22.44,22.8,1177361,0
+RELY.US,D,20241230,000000,22.62,22.97,22.39,22.7,802027,0
+RELY.US,D,20241231,000000,22.88,23.06,22.41,22.57,722275,0
+RELY.US,D,20250102,000000,22.65,22.72,21.745,22.4,1769220,0
+RELY.US,D,20250103,000000,22.65,23,22.555,22.99,1006504,0
+RELY.US,D,20250106,000000,23.14,23.51,23.045,23.17,1206156,0
+RELY.US,D,20250107,000000,23.25,23.43,22.82,23.21,1262732,0
+RELY.US,D,20250108,000000,23.19,23.26,22.9735,23.13,1196475,0
+RELY.US,D,20250110,000000,22.68,22.77,22.2,22.49,997190,0
+RELY.US,D,20250113,000000,22.25,22.69,22.11,22.58,1431763,0
+RELY.US,D,20250114,000000,22.66,22.8741,22.25,22.4,1082661,0
+RELY.US,D,20250115,000000,22.59,23.201,22.59,23,1845319,0
+RELY.US,D,20250116,000000,23,23.37,22.98,23.12,1551567,0
+RELY.US,D,20250117,000000,23.34,23.38,22.97,23.26,1326318,0
+RELY.US,D,20250121,000000,23.53,23.6,22.83,23.14,1981821,0
+RELY.US,D,20250122,000000,23.65,23.67,22.94,23.12,1203725,0
+RELY.US,D,20250123,000000,22.82,23.55,22.63,23.55,1388975,0
+RELY.US,D,20250124,000000,23.52,23.74,23,23.02,1473642,0
+RELY.US,D,20250127,000000,22.87,23.35,22.775,23.16,1418233,0
+RELY.US,D,20250128,000000,23.15,23.86,22.91,23.5,1677230,0
+RELY.US,D,20250129,000000,23.5,23.9,23.17,23.79,1521841,0
+RELY.US,D,20250130,000000,23.9,24.09,23.63,23.73,1763351,0
+RELY.US,D,20250131,000000,23.94,24.03,23.43,23.5,1310873,0
+RELY.US,D,20250203,000000,23.26,24.04,23.08,23.84,1989249,0
+RELY.US,D,20250204,000000,23.91,24.265,23.8,24.21,3225571,0
+RELY.US,D,20250205,000000,24.35,25.44,24.275,25.41,2630183,0
+RELY.US,D,20250206,000000,25.55,25.735,25.14,25.52,1189109,0
+RELY.US,D,20250207,000000,25.58,25.6861,25.09,25.4,1287183,0
+RELY.US,D,20250210,000000,25.55,25.78,25.25,25.7,1088919,0
+RELY.US,D,20250211,000000,25.56,25.7697,25.0344,25.22,941412,0
+RELY.US,D,20250212,000000,24.99,25.22,24.82,25.05,1175611,0
+RELY.US,D,20250213,000000,25.39,26.31,25.085,26.19,1768475,0
+RELY.US,D,20250214,000000,26.34,27.235,26.185,27.14,2177956,0
+RELY.US,D,20250218,000000,27.2,27.32,26.39,26.47,3381083,0
+RELY.US,D,20250219,000000,26.46,26.75,25.69,25.91,3433390,0
+RELY.US,D,20250220,000000,26.89,27.27,25.5,25.79,5907019,0
+RELY.US,D,20250221,000000,25.68,25.705,23.34,23.86,4682434,0
+RELY.US,D,20250224,000000,23.79,24.79,23.58,24.72,3528995,0
+RELY.US,D,20250225,000000,24.28,24.53,23.46,24.03,3037978,0
+RELY.US,D,20250226,000000,24.02,24.48,23.52,23.84,2014654,0
+RELY.US,D,20250227,000000,23.97,24.07,23.43,23.66,2195783,0
+RELY.US,D,20250228,000000,23.7,24.1372,23.34,24,1946532,0
+RELY.US,D,20250303,000000,23.92,24.33,23.14,23.32,2373736,0
+RELY.US,D,20250304,000000,23.23,23.23,22.32,23,2298609,0
+RELY.US,D,20250305,000000,23.03,23.05,22.14,22.22,3500300,0
+RELY.US,D,20250306,000000,21.675,21.95,21.1,21.6,3315884,0
+RELY.US,D,20250307,000000,21.83,21.83,20.32,21.09,4018335,0
+RELY.US,D,20250310,000000,20.64,20.93,19.9,20.08,3361858,0
+RELY.US,D,20250311,000000,19.62,20.735,19.55,20.48,5927600,0
+RELY.US,D,20250312,000000,20.62,20.75,19.64,19.75,3888822,0
+RELY.US,D,20250313,000000,19.78,19.95,19.39,19.77,2753906,0
+RELY.US,D,20250314,000000,19.89,20.33,19.7,19.9,3506656,0
+RELY.US,D,20250317,000000,19.82,19.89,18.73,19.52,4785705,0
+RELY.US,D,20250318,000000,19.52,19.8,19.26,19.49,2387469,0
+RELY.US,D,20250319,000000,19.51,20.295,19.37,20.27,2002180,0
+RELY.US,D,20250320,000000,19.98,20.69,19.875,20.58,1595748,0
+RELY.US,D,20250321,000000,20.37,20.54,20.02,20.33,1810015,0
+RELY.US,D,20250324,000000,20.8,21.05,20.57,20.96,1577942,0
+RELY.US,D,20250325,000000,21.08,21.16,20.72,21.02,1859128,0
+RELY.US,D,20250326,000000,21.17,21.425,20.8,21.32,1772092,0
+RELY.US,D,20250327,000000,21.32,21.57,20.95,21.19,1150383,0
+RELY.US,D,20250328,000000,21.24,21.355,20.54,20.93,2032455,0
+RELY.US,D,20250331,000000,20.69,21.11,20.39,20.8,1853578,0
+RELY.US,D,20250401,000000,20.66,21.09,20.57,20.94,1735877,0
+RELY.US,D,20250402,000000,20.6,21.56,20.414,21.38,1433987,0
+RELY.US,D,20250403,000000,20.38,20.67,19.96,20.13,1367590,0
+RELY.US,D,20250404,000000,19.24,19.54,18.49,18.66,2075459,0
+RELY.US,D,20250407,000000,18,19.64,17.42,18.81,2253261,0
+RELY.US,D,20250408,000000,19.66,19.79,18.34,18.65,1909763,0
+RELY.US,D,20250409,000000,18.4,20.4799,18.28,20.36,3727306,0
+RELY.US,D,20250410,000000,19.93,20.155,19.15,20.01,2091298,0
+RELY.US,D,20250411,000000,19.96,20.48,19.65,20.41,1647453,0
+RELY.US,D,20250414,000000,20.57,20.8,20.12,20.39,1220540,0
+RELY.US,D,20250415,000000,20.32,20.47,20.04,20.19,1799781,0
+RELY.US,D,20250416,000000,20.1,20.1,19.5,19.84,1554484,0
+RELY.US,D,20250417,000000,19.78,19.98,19.28,19.93,2308342,0
+RELY.US,D,20250421,000000,19.76,19.9,18.99,19.1,1990801,0
+RELY.US,D,20250422,000000,19.19,19.4099,19,19.35,2095802,0
+RELY.US,D,20250423,000000,19.75,20.11,19.55,19.63,2012615,0
+RELY.US,D,20250424,000000,19.63,20.05,19.45,19.98,2584805,0
+RELY.US,D,20250425,000000,19.93,20.14,19.675,20.05,1458172,0
+RELY.US,D,20250428,000000,20.13,20.27,19.41,20.01,3391543,0
+RELY.US,D,20250429,000000,20.11,20.535,19.9,20.41,2198450,0
+RELY.US,D,20250430,000000,20.09,20.29,19.605,20.22,2814547,0
+RELY.US,D,20250501,000000,20.44,20.44,19.915,20.27,1649707,0
+RELY.US,D,20250502,000000,20.45,21,20.3,20.94,1308893,0
+RELY.US,D,20250505,000000,20.86,21.11,20.72,20.99,3194689,0
+RELY.US,D,20250506,000000,20.88,21.435,20.65,21.2,2010155,0
+RELY.US,D,20250507,000000,21.2,21.39,20.78,21.09,3831576,0
+RELY.US,D,20250508,000000,23.26,24.56,22.4401,24.16,6778249,0
+RELY.US,D,20250509,000000,23.506,24.6275,23.506,23.85,3531736,0
+RELY.US,D,20250512,000000,24.45,24.69,23.83,24.49,4916845,0
+RELY.US,D,20250513,000000,24.5,24.705,24.185,24.22,2277349,0
+RELY.US,D,20250514,000000,22.95,23.41,22.5,23.13,5219318,0
+RELY.US,D,20250515,000000,23,23.32,22.34,22.81,3214956,0
+RELY.US,D,20250516,000000,22.78,23.14,22.675,22.79,3152805,0
+RELY.US,D,20250519,000000,22.57,22.81,22.26,22.54,2304499,0
+RELY.US,D,20250520,000000,22.382,22.9,22.382,22.8,3198726,0
+RELY.US,D,20250521,000000,22.73,22.88,22.185,22.34,1742325,0
+RELY.US,D,20250522,000000,22.23,22.725,22.23,22.66,2506617,0
+RELY.US,D,20250523,000000,22.31,22.58,22.25,22.33,2234533,0
+RELY.US,D,20250527,000000,22.61,22.79,22.07,22.19,2939585,0
+RELY.US,D,20250528,000000,22.19,22.262,21.5,21.52,3315350,0
+RELY.US,D,20250529,000000,21.622,21.64,20.96,21.03,3201960,0
+RELY.US,D,20250530,000000,21.4,21.43,20.7901,21.36,2235079,0
+RELY.US,D,20250602,000000,20.8,21.58,20.8,21.55,3221683,0
+RELY.US,D,20250603,000000,21.48,21.53,20.715,20.96,3541825,0
+RELY.US,D,20250604,000000,20.93,20.95,20.46,20.79,2819810,0
+RELY.US,D,20250605,000000,20.79,21.04,20.56,20.88,1681896,0
+RELY.US,D,20250606,000000,21.28,21.58,21.12,21.54,2727532,0
+RELY.US,D,20250609,000000,21.61,21.61,20.2235,20.31,3213304,0
+RELY.US,D,20250610,000000,20.34,20.4486,19.62,19.86,3831968,0
+RELY.US,D,20250611,000000,19.93,20.145,19.66,20.06,3609919,0
+RELY.US,D,20250612,000000,19.96,20.09,19.58,19.92,2998706,0
+RELY.US,D,20250613,000000,19.49,19.7,19,19.35,3418695,0
+RELY.US,D,20250616,000000,19.49,19.575,19.28,19.53,3711965,0
+RELY.US,D,20250617,000000,20.48,22.07,20.2,20.64,8676035,0
+RELY.US,D,20250618,000000,20.64,20.965,20.36,20.53,3666056,0
+RELY.US,D,20250620,000000,20.53,20.69,20.09,20.13,4114667,0
+RELY.US,D,20250623,000000,20.07,20.22,19.6601,19.88,2638334,0
+RELY.US,D,20250624,000000,20.03,20.63,19.79,20.36,2865554,0
+RELY.US,D,20250625,000000,20.44,20.453,19.56,19.61,2343774,0
+RELY.US,D,20250626,000000,19.51,19.57,18.6,18.79,3886961,0
+RELY.US,D,20250627,000000,18.8,19.005,18.55,18.91,4723526,0
+RELY.US,D,20250630,000000,19.51,19.5407,18.56,18.77,2586659,0
+RELY.US,D,20250701,000000,18.7,18.82,18.18,18.46,4843239,0
+RELY.US,D,20250702,000000,18.41,18.485,18.035,18.26,3022739,0
+RELY.US,D,20250703,000000,18.37,18.83,18.23,18.5,1967056,0
+RELY.US,D,20250707,000000,18.5,18.79,18.28,18.52,3550064,0
+RELY.US,D,20250708,000000,18.5,18.69,18.22,18.35,3242991,0
+RELY.US,D,20250709,000000,18.45,18.615,18.15,18.47,2440177,0
+RELY.US,D,20250710,000000,18.35,18.52,18,18.27,4160976,0
+RELY.US,D,20250711,000000,18.18,18.19,17.19,17.36,4149172,0
+RELY.US,D,20250714,000000,17.49,17.72,17.245,17.36,4658720,0
+RELY.US,D,20250715,000000,17.37,17.67,17.25,17.46,5763981,0
+RELY.US,D,20250716,000000,17.58,17.75,17.07,17.45,3917742,0
+RELY.US,D,20250717,000000,17.42,17.65,17.11,17.18,4752434,0
+RELY.US,D,20250718,000000,17.22,17.29,16.86,17.015,3442013,0
+RELY.US,D,20250721,000000,17.02,17.415,16.94,17.27,3656694,0
+RELY.US,D,20250722,000000,17.26,17.41,17.03,17.23,3603417,0
+RELY.US,D,20250723,000000,17.4,17.415,17.06,17.41,3125551,0
+RELY.US,D,20250724,000000,17.3,17.445,16.91,17.16,3981205,0
+RELY.US,D,20250725,000000,17.2,17.27,16.91,16.98,3382308,0
+RELY.US,D,20250728,000000,17.11,17.375,17.09,17.21,2234505,0
+RELY.US,D,20250729,000000,17.2,17.4012,16.85,16.87,4317217,0
+RELY.US,D,20250730,000000,16.92,17.065,16.65,16.99,3013874,0
+RELY.US,D,20250731,000000,16.86,17.15,16.5,16.5,4176068,0
+RELY.US,D,20250801,000000,16.41,16.48,15.62,15.79,6636261,0
+RELY.US,D,20250804,000000,15.91,16.33,15.785,16.11,4790433,0
+RELY.US,D,20250805,000000,16.39,16.635,15.985,16.33,7076379,0
+RELY.US,D,20250806,000000,16.5,16.895,16.42,16.47,7622157,0
+RELY.US,D,20250807,000000,19.5,19.83,18.61,18.95,12266078,0
+RELY.US,D,20250808,000000,18.95,19.755,18.84,19,7517469,0
+RELY.US,D,20250811,000000,18.875,19.395,18.865,19,4531123,0
+RELY.US,D,20250812,000000,19.2,19.545,19.2,19.4,4128926,0
+RELY.US,D,20250813,000000,19.5,19.98,19.475,19.97,4006479,0
+RELY.US,D,20250814,000000,19.84,20.15,19.475,19.65,3168722,0
+RELY.US,D,20250815,000000,19.76,19.915,19.51,19.6,2754311,0
+RELY.US,D,20250818,000000,19.63,19.91,19.53,19.87,2240213,0
+RELY.US,D,20250819,000000,19.85,19.85,18.785,18.85,3457646,0
+RELY.US,D,20250820,000000,18.8,19.065,18.62,18.83,2843132,0
+RELY.US,D,20250821,000000,18.71,18.95,18.54,18.62,1873180,0
+RELY.US,D,20250822,000000,18.87,19.175,18.62,19.05,3319055,0
+RELY.US,D,20250825,000000,19.05,19.08,18.72,18.74,2783529,0
+RELY.US,D,20250826,000000,18.69,18.82,18.13,18.15,4092638,0
+RELY.US,D,20250827,000000,18.09,18.505,18.09,18.39,4571788,0
+RELY.US,D,20250828,000000,18.4,18.65,18.38,18.48,3199255,0
+RELY.US,D,20250829,000000,18.47,18.54,18.27,18.53,2878220,0
+RELY.US,D,20250902,000000,18.42,19.17,18.3352,18.92,4514748,0
+RELY.US,D,20250903,000000,18.81,19.46,18.68,19.45,3083765,0
+RELY.US,D,20250904,000000,19.3,19.72,19.01,19.68,3558893,0
+RELY.US,D,20250905,000000,19.7,20.03,19.29,19.49,2834131,0
+RELY.US,D,20250908,000000,19.62,19.945,19.525,19.93,3935233,0
+RELY.US,D,20250909,000000,20.33,20.995,20.12,20.25,3366976,0
+RELY.US,D,20250910,000000,20.01,20.115,18.86,18.87,4959843,0
+RELY.US,D,20250911,000000,18.85,19.12,18.32,18.64,3132348,0
+RELY.US,D,20250912,000000,18.51,18.625,18.1,18.16,1852961,0
+RELY.US,D,20250915,000000,17.87,17.91,16.64,16.67,5349724,0
+RELY.US,D,20250916,000000,16.67,17.39,16.66,17.2,4147776,0
+RELY.US,D,20250917,000000,17.13,17.51,17.13,17.43,2894226,0
+RELY.US,D,20250918,000000,17.51,17.58,17.2235,17.31,2892745,0
+RELY.US,D,20250919,000000,17.36,17.4,17.095,17.11,4933117,0
+RELY.US,D,20250922,000000,17.11,17.25,16.73,17.04,3357976,0
+RELY.US,D,20250923,000000,17.01,17.05,16.35,16.62,3559816,0
+RELY.US,D,20250924,000000,16.7,16.9647,16.27,16.29,3953104,0
+RELY.US,D,20250925,000000,16.25,16.47,16.14,16.25,3865019,0
+RELY.US,D,20250926,000000,16.24,16.43,16.04,16.4,2665468,0
+RELY.US,D,20250929,000000,16.49,16.7418,16.44,16.52,3252149,0
+RELY.US,D,20250930,000000,16.47,16.55,16.18,16.3,2435619,0
+RELY.US,D,20251001,000000,16.2,16.37,16.04,16.18,1998189,0
+RELY.US,D,20251002,000000,16.16,16.32,15.94,16.08,2273517,0
+RELY.US,D,20251003,000000,16.12,16.27,16.01,16.04,1978566,0
+RELY.US,D,20251006,000000,16.27,16.27,15.69,15.72,3048782,0
+RELY.US,D,20251007,000000,15.86,15.99,15.72,15.83,2404021,0
+RELY.US,D,20251008,000000,15.85,15.955,15.65,15.92,2438723,0
+RELY.US,D,20251009,000000,15.93,15.93,15.4425,15.48,2271572,0
+RELY.US,D,20251010,000000,15.52,15.66,14.96,14.99,2290963,0
+RELY.US,D,20251013,000000,15.105,15.15,14.76,14.85,2572951,0
+RELY.US,D,20251014,000000,14.8,15.32,14.72,15.31,2472321,0
+RELY.US,D,20251015,000000,15.35,16.13,15.34,15.48,3959793,0
+RELY.US,D,20251016,000000,15.5,15.5899,15.2,15.3,2682287,0
+RELY.US,D,20251017,000000,15.23,15.6098,15.23,15.585,2904414,0
+RELY.US,D,20251020,000000,15.71,16.189,15.7,16.03,3871324,0
+RELY.US,D,20251021,000000,16.16,16.555,16.16,16.54,3050341,0
+RELY.US,D,20251022,000000,16.61,16.76,16.39,16.7,3375921,0
+RELY.US,D,20251023,000000,16.7,17.065,16.64,16.96,2792395,0
+RELY.US,D,20251024,000000,17.23,17.5,17.15,17.2,2888777,0
+RELY.US,D,20251027,000000,17.36,17.55,16.91,16.95,3488367,0
+RELY.US,D,20251028,000000,16.95,17.04,16.57,16.64,3083068,0
+RELY.US,D,20251029,000000,16.47,16.55,16.18,16.28,2906291,0
+RELY.US,D,20251030,000000,16.28,16.41,15.75,15.77,2171796,0
+RELY.US,D,20251031,000000,15.77,16.11,15.77,16.04,3079363,0
+RELY.US,D,20251103,000000,16.1,16.595,16.04,16.46,3654461,0
+RELY.US,D,20251104,000000,16.44,16.52,16.12,16.18,4369755,0
+RELY.US,D,20251105,000000,16.47,16.75,16.13,16.44,5688019,0
+RELY.US,D,20251106,000000,13.34,13.46,12.205,12.31,23385831,0
+RELY.US,D,20251107,000000,12.35,12.92,12.165,12.71,10414235,0
+RELY.US,D,20251110,000000,12.87,13.13,12.505,12.66,6397694,0
+RELY.US,D,20251111,000000,12.64,12.77,12.125,12.49,5589808,0
+RELY.US,D,20251112,000000,12.47,12.67,12.18,12.2,4771288,0
+RELY.US,D,20251113,000000,12.23,12.575,12.13,12.49,5568182,0
+RELY.US,D,20251114,000000,12.315,12.655,12.08,12.41,4228667,0
+RELY.US,D,20251117,000000,12.52,12.82,12.46,12.6,4517990,0
+RELY.US,D,20251118,000000,12.52,12.99,12.52,12.8,5186967,0
+RELY.US,D,20251119,000000,12.78,12.88,12.5,12.61,3329566,0
+RELY.US,D,20251120,000000,12.775,12.84,12.35,12.4,4390318,0
+RELY.US,D,20251121,000000,12.42,12.6652,12.31,12.49,3532722,0
+RELY.US,D,20251124,000000,12.47,12.615,12.33,12.49,2813568,0
+RELY.US,D,20251125,000000,12.5,12.985,12.45,12.95,4033427,0
+RELY.US,D,20251126,000000,12.95,13.395,12.92,13.35,2350512,0
+RELY.US,D,20251128,000000,13.35,13.585,13.35,13.545,1244267,0
+RELY.US,D,20251201,000000,13.35,13.51,13.1618,13.23,2682490,0
+RELY.US,D,20251202,000000,13.23,13.35,12.88,12.93,2536200,0
+RELY.US,D,20251203,000000,13,13.455,12.99,13.31,3174016,0
+RELY.US,D,20251204,000000,13.39,13.465,13.18,13.45,1947681,0
+RELY.US,D,20251205,000000,13.38,13.79,13.37,13.43,2831950,0
+RELY.US,D,20251208,000000,13.51,13.615,13.32,13.51,3817577,0
+RELY.US,D,20251209,000000,13.65,14.25,13.605,14.15,6824350,0
+RELY.US,D,20251210,000000,14.19,15.39,14.19,15.23,7044331,0
+RELY.US,D,20251211,000000,15.2,15.77,14.835,14.94,5178584,0
+RELY.US,D,20251212,000000,14.99,15.08145,14.65,14.65,2884852,0
+RELY.US,D,20251215,000000,14.65,14.7,14.385,14.5,2547266,0
+RELY.US,D,20251216,000000,14.51,14.64,13.95,14.09,2470846,0
+RELY.US,D,20251217,000000,14.1,14.575,14.05,14.46,2648446,0
+RELY.US,D,20251218,000000,14.52,14.78,14.5,14.52,1809818,0
+RELY.US,D,20251219,000000,14.61,14.715,14.43,14.62,3321180,0
+RELY.US,D,20251222,000000,14.57,14.86,14.54,14.62,1850959,0
+RELY.US,D,20251223,000000,14.61,14.69,14.285,14.43,2367012,0
+RELY.US,D,20251224,000000,14.5,14.5,14.26,14.3,1102501,0
+RELY.US,D,20251226,000000,14.28,14.39,14.075,14.23,1908984,0
+RELY.US,D,20251229,000000,14.23,14.39,13.96,14.05,2343317,0
+RELY.US,D,20251230,000000,14.05,14.05,13.765,13.86,2234580,0
+RELY.US,D,20251231,000000,13.86,13.925,13.725,13.8,2045420,0
+RELY.US,D,20260102,000000,13.85,13.88,13.11,13.22,3759705,0
+RELY.US,D,20260105,000000,13.23,13.455,13.1,13.11,3906947,0
+RELY.US,D,20260106,000000,13.11,13.51,13.01,13.48,3150011,0
+RELY.US,D,20260107,000000,13.5,13.725,13.42,13.62,2193590,0
+RELY.US,D,20260108,000000,13.6,13.81,13.39,13.63,2042878,0
+RELY.US,D,20260109,000000,13.66,13.88,13.58,13.74,2840570,0
+RELY.US,D,20260112,000000,13.686,13.72,13.25,13.27,3242017,0
+RELY.US,D,20260113,000000,13.29,13.48,13.06,13.29,3054856,0
+RELY.US,D,20260114,000000,13.31,13.545,13.21,13.52,2441114,0
+RELY.US,D,20260115,000000,13.47,13.9,13.26,13.79,2416858,0
+RELY.US,D,20260116,000000,13.86,14.005,13.65,13.75,2417966,0
+RELY.US,D,20260120,000000,13.65,13.79,13.47,13.66,3684525,0
+RELY.US,D,20260121,000000,13.72,14.19,13.7,14.15,2723567,0
+RELY.US,D,20260122,000000,14.2,14.48,14.2,14.28,2845557,0
+RELY.US,D,20260123,000000,14.3,14.32,13.98,14.17,2257670,0
+RELY.US,D,20260126,000000,14.15,14.4558,14.02,14.39,3454784,0
+RELY.US,D,20260127,000000,14.41,14.45,13.725,13.84,3181346,0
+RELY.US,D,20260128,000000,13.95,13.97,13.61,13.61,3009187,0
+RELY.US,D,20260129,000000,13.6,13.68,13.31,13.41,3254305,0
+RELY.US,D,20260130,000000,13.36,13.565,13.2,13.22,2769486,0
+RELY.US,D,20260202,000000,13.21,13.645,13,13.33,3222127,0
+RELY.US,D,20260203,000000,13.248,13.248,12.1,12.37,5088606,0
+RELY.US,D,20260204,000000,12.35,12.97,12.21,12.87,3453751,0
+RELY.US,D,20260205,000000,12.875,13.07,12.592,12.8,4077047,0
+RELY.US,D,20260206,000000,12.85,13.04,12.71,13.01,3209589,0
+RELY.US,D,20260209,000000,12.98,13.74,12.92,13.45,2785675,0
+RELY.US,D,20260210,000000,13.6,13.94,13.51,13.63,2576741,0
+RELY.US,D,20260211,000000,13.7,13.75,13.115,13.25,3302943,0
+RELY.US,D,20260212,000000,13.28,13.37,12.745,12.79,2112835,0
+RELY.US,D,20260213,000000,12.79,12.95,12.535,12.76,2260096,0
+RELY.US,D,20260217,000000,12.83,13.1,12.6,13.08,4200224,0
+RELY.US,D,20260218,000000,13.16,13.7,13,13.63,9078490,0
diff --git a/daily/us/nasdaq stocks/2/revbw.us.txt b/daily/us/nasdaq stocks/2/revbw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ca7fd6d062d333b5b34d24ca6a72ddf2bb41a736
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/revbw.us.txt	
@@ -0,0 +1,1202 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+REVBW.US,D,20201118,000000,0.35,0.38,0.35,0.38,45150,0
+REVBW.US,D,20201119,000000,0.5,0.5,0.4,0.4,38485,0
+REVBW.US,D,20201123,000000,0.5,0.5,0.4999,0.5,29616,0
+REVBW.US,D,20201124,000000,0.5,0.5,0.4,0.45,2498,0
+REVBW.US,D,20201125,000000,0.51,0.55,0.4279,0.5095,167302,0
+REVBW.US,D,20201127,000000,0.48,0.55,0.45,0.45,288901,0
+REVBW.US,D,20201130,000000,0.685,2.005,0.597,0.8799,68255,0
+REVBW.US,D,20201201,000000,0.91,0.95,0.62,0.73,12314,0
+REVBW.US,D,20201202,000000,0.5,0.6501,0.5,0.65,26087,0
+REVBW.US,D,20201203,000000,0.65,0.65,0.64,0.65,13552,0
+REVBW.US,D,20201204,000000,0.6,0.7,0.6,0.7,51343,0
+REVBW.US,D,20201207,000000,0.7,0.7,0.6852,0.7,22628,0
+REVBW.US,D,20201208,000000,0.7,0.7128,0.65,0.6501,26799,0
+REVBW.US,D,20201209,000000,0.65,0.67,0.647,0.65,23669,0
+REVBW.US,D,20201210,000000,0.62,0.7501,0.62,0.66,43420,0
+REVBW.US,D,20201211,000000,0.72,0.75,0.7,0.749,29531,0
+REVBW.US,D,20201214,000000,0.7295,0.8225,0.7295,0.8,24236,0
+REVBW.US,D,20201215,000000,0.8,0.811251,0.74,0.8,46400,0
+REVBW.US,D,20201216,000000,0.79,0.79,0.69,0.72,6358,0
+REVBW.US,D,20201217,000000,0.71805,0.71805,0.71805,0.71805,140,0
+REVBW.US,D,20201218,000000,0.7001,0.72,0.65,0.6967,15347,0
+REVBW.US,D,20201221,000000,0.73,0.78,0.7141,0.7141,41912,0
+REVBW.US,D,20201222,000000,0.73,0.73,0.7,0.7,27091,0
+REVBW.US,D,20201223,000000,0.71,0.85,0.71,0.748399,141636,0
+REVBW.US,D,20201224,000000,0.8,0.87,0.75,0.8,207892,0
+REVBW.US,D,20201228,000000,0.86,1.16,0.86,1.035,185136,0
+REVBW.US,D,20201229,000000,1.26,1.26,0.69,0.95,198125,0
+REVBW.US,D,20201230,000000,0.95,0.99,0.84,0.91,48640,0
+REVBW.US,D,20201231,000000,0.9,0.9,0.83,0.89,62637,0
+REVBW.US,D,20210104,000000,0.83,0.9,0.8,0.8499,61123,0
+REVBW.US,D,20210105,000000,0.85,0.8875,0.82,0.88,111701,0
+REVBW.US,D,20210106,000000,0.89,0.9,0.85,0.8799,153268,0
+REVBW.US,D,20210107,000000,0.85,0.9,0.85,0.89,40059,0
+REVBW.US,D,20210108,000000,0.91,0.9401,0.860099,0.920101,79408,0
+REVBW.US,D,20210111,000000,0.935,0.94,0.9,0.94,53167,0
+REVBW.US,D,20210112,000000,0.9399,1,0.91,0.965,154743,0
+REVBW.US,D,20210113,000000,1.0799,1.08,0.99,1.0699,66222,0
+REVBW.US,D,20210114,000000,1.08,1.18,1.06,1.17,50234,0
+REVBW.US,D,20210115,000000,1.39,1.4798,1.2001,1.33,52570,0
+REVBW.US,D,20210119,000000,1.35,1.35,1.125,1.1998,48946,0
+REVBW.US,D,20210120,000000,1.15,1.3,1.09,1.19,166076,0
+REVBW.US,D,20210121,000000,1.16,1.1606,1.15,1.1564,12161,0
+REVBW.US,D,20210122,000000,1.3298,1.3298,1.16,1.17,24480,0
+REVBW.US,D,20210125,000000,1.1901,1.3,1.16,1.1601,61133,0
+REVBW.US,D,20210126,000000,1.15,1.17,1.1,1.13,36134,0
+REVBW.US,D,20210127,000000,1.05,1.0502,0.92,0.9301,46658,0
+REVBW.US,D,20210128,000000,0.92,1,0.92,0.9301,29132,0
+REVBW.US,D,20210129,000000,0.92,1,0.9,0.91,23570,0
+REVBW.US,D,20210201,000000,0.99,0.99,0.93,0.98,21402,0
+REVBW.US,D,20210202,000000,0.99,1.1,0.9802,1.02,89223,0
+REVBW.US,D,20210203,000000,1.02,1.06,0.9999,1,129849,0
+REVBW.US,D,20210204,000000,0.99,1.2,0.97,1.1,360221,0
+REVBW.US,D,20210205,000000,1.15,1.22,1.08,1.08,54764,0
+REVBW.US,D,20210208,000000,1.1,1.14,0.91,0.9902,247608,0
+REVBW.US,D,20210209,000000,1.01,1.1,1.01,1.01,63384,0
+REVBW.US,D,20210210,000000,1.04,1.054,0.99,1.03,57980,0
+REVBW.US,D,20210211,000000,1.05,1.12,1.01,1.035,96127,0
+REVBW.US,D,20210212,000000,1.03,1.07,0.9801,1.0251,57178,0
+REVBW.US,D,20210216,000000,1.06,1.1,1.01,1.09,81446,0
+REVBW.US,D,20210217,000000,1.1,1.23,1.04,1.19,150066,0
+REVBW.US,D,20210218,000000,1.15,1.2938,1.148,1.2301,92170,0
+REVBW.US,D,20210219,000000,1.17,1.4,1.17,1.33,43018,0
+REVBW.US,D,20210222,000000,1.49,1.65,1.375,1.4,190360,0
+REVBW.US,D,20210223,000000,1.21,1.21,1.12,1.21,129799,0
+REVBW.US,D,20210224,000000,1.25,1.25,1.14,1.17,54194,0
+REVBW.US,D,20210225,000000,1.1699,1.17,1.01,1.03,96485,0
+REVBW.US,D,20210226,000000,1.06,1.06,0.9201,0.99,70682,0
+REVBW.US,D,20210301,000000,1,1.07,0.979899,1.01,25947,0
+REVBW.US,D,20210302,000000,0.95,1,0.9,0.9,39236,0
+REVBW.US,D,20210303,000000,0.9,1,0.8,0.83,162833,0
+REVBW.US,D,20210304,000000,0.8,0.989899,0.57,0.84,183257,0
+REVBW.US,D,20210305,000000,0.84,0.8472,0.685,0.76,98143,0
+REVBW.US,D,20210308,000000,0.76,0.836,0.66,0.76,135804,0
+REVBW.US,D,20210309,000000,0.799,0.842,0.7944,0.81,9233,0
+REVBW.US,D,20210310,000000,0.829899,0.86,0.8,0.8,31726,0
+REVBW.US,D,20210311,000000,0.8201,1.01,0.7995,0.94,63002,0
+REVBW.US,D,20210312,000000,0.8995,0.8999,0.835,0.8499,56190,0
+REVBW.US,D,20210315,000000,0.840001,0.855,0.72,0.84,35064,0
+REVBW.US,D,20210316,000000,0.88,0.88,0.73,0.79,177796,0
+REVBW.US,D,20210317,000000,0.75,0.75,0.7302,0.75,111546,0
+REVBW.US,D,20210318,000000,0.659,0.72,0.659,0.67,80192,0
+REVBW.US,D,20210319,000000,0.73,0.73,0.65,0.68,77377,0
+REVBW.US,D,20210322,000000,0.62,0.6602,0.62,0.6602,13248,0
+REVBW.US,D,20210323,000000,0.6725,0.6725,0.54,0.57,125529,0
+REVBW.US,D,20210324,000000,0.6,0.6,0.5,0.5001,74417,0
+REVBW.US,D,20210325,000000,0.5,0.5199,0.3649,0.4499,96183,0
+REVBW.US,D,20210326,000000,0.515743,0.529999,0.42,0.5,45691,0
+REVBW.US,D,20210329,000000,0.5,0.58,0.5,0.5,130482,0
+REVBW.US,D,20210330,000000,0.5,0.529899,0.5,0.5,56027,0
+REVBW.US,D,20210331,000000,0.51,0.55,0.51,0.52,6163,0
+REVBW.US,D,20210401,000000,0.525101,0.54,0.525,0.54,19194,0
+REVBW.US,D,20210405,000000,0.58,0.6,0.54,0.56,20210,0
+REVBW.US,D,20210406,000000,0.614999,0.6499,0.52,0.52,37090,0
+REVBW.US,D,20210407,000000,0.56,0.65,0.56,0.5933,9060,0
+REVBW.US,D,20210408,000000,0.65,0.7498,0.65,0.7,30250,0
+REVBW.US,D,20210409,000000,0.689899,0.6901,0.561,0.6443,9737,0
+REVBW.US,D,20210412,000000,0.7299,0.7299,0.5805,0.6375,34774,0
+REVBW.US,D,20210413,000000,0.57,0.62,0.55,0.5599,73868,0
+REVBW.US,D,20210414,000000,0.6,0.62,0.58,0.585,25272,0
+REVBW.US,D,20210415,000000,0.5605,0.602,0.55,0.55,12399,0
+REVBW.US,D,20210416,000000,0.56,0.5602,0.56,0.5602,2904,0
+REVBW.US,D,20210419,000000,0.54,0.54,0.5,0.5,5261,0
+REVBW.US,D,20210420,000000,0.4998,0.54,0.4998,0.54,32170,0
+REVBW.US,D,20210421,000000,0.51,0.51,0.48,0.48,11514,0
+REVBW.US,D,20210422,000000,0.4904,0.5,0.48,0.48,6209,0
+REVBW.US,D,20210423,000000,0.5,0.54,0.5,0.54,3183,0
+REVBW.US,D,20210427,000000,0.54,0.6197,0.54,0.61,5123,0
+REVBW.US,D,20210428,000000,0.6179,0.72,0.6,0.71,21878,0
+REVBW.US,D,20210429,000000,0.654999,0.7,0.626049,0.7,26510,0
+REVBW.US,D,20210430,000000,0.7,0.700101,0.59,0.65,7876,0
+REVBW.US,D,20210503,000000,0.65,0.72,0.550101,0.61,45431,0
+REVBW.US,D,20210504,000000,0.58,0.58,0.5157,0.5699,49826,0
+REVBW.US,D,20210505,000000,0.605,0.68,0.605,0.679,15664,0
+REVBW.US,D,20210506,000000,0.5051,0.66,0.5051,0.6401,20980,0
+REVBW.US,D,20210507,000000,0.5,0.67,0.5,0.67,800,0
+REVBW.US,D,20210510,000000,0.6306,0.6306,0.6306,0.6306,500,0
+REVBW.US,D,20210511,000000,0.5851,0.63,0.57,0.6,25434,0
+REVBW.US,D,20210512,000000,0.5402,0.5406,0.5001,0.5006,5431,0
+REVBW.US,D,20210513,000000,0.5001,0.6699,0.4605,0.5,34917,0
+REVBW.US,D,20210517,000000,0.5101,0.5101,0.4814,0.49,1762,0
+REVBW.US,D,20210518,000000,0.4701,0.6,0.4701,0.5695,14564,0
+REVBW.US,D,20210520,000000,0.57,0.57,0.5014,0.5014,10289,0
+REVBW.US,D,20210524,000000,0.4416,0.5001,0.4416,0.5001,285,0
+REVBW.US,D,20210525,000000,0.5002,0.549899,0.5002,0.52,5523,0
+REVBW.US,D,20210526,000000,0.5201,0.5201,0.5201,0.5201,300,0
+REVBW.US,D,20210527,000000,0.55,0.65,0.5203,0.54525,8550,0
+REVBW.US,D,20210528,000000,0.545049,0.6183,0.545049,0.6183,11554,0
+REVBW.US,D,20210601,000000,0.600101,0.61,0.554941,0.554941,8864,0
+REVBW.US,D,20210602,000000,0.5501,0.5999,0.54,0.5999,6760,0
+REVBW.US,D,20210603,000000,0.56,0.5988,0.56,0.58,7000,0
+REVBW.US,D,20210607,000000,0.6,0.629501,0.6,0.6,15329,0
+REVBW.US,D,20210608,000000,0.56,0.59,0.5301,0.5316,14249,0
+REVBW.US,D,20210609,000000,0.594,0.5999,0.554,0.58,10530,0
+REVBW.US,D,20210610,000000,0.5999,0.664827,0.589899,0.664827,28753,0
+REVBW.US,D,20210611,000000,0.6698,0.789799,0.641,0.6902,70041,0
+REVBW.US,D,20210614,000000,0.89,0.89,0.6904,0.7301,14080,0
+REVBW.US,D,20210615,000000,0.73,0.73,0.69,0.69,6316,0
+REVBW.US,D,20210616,000000,0.6513,0.6529,0.59613,0.639551,8802,0
+REVBW.US,D,20210617,000000,0.63,0.63,0.6101,0.6102,20102,0
+REVBW.US,D,20210618,000000,0.6101,0.630001,0.4965,0.630001,13208,0
+REVBW.US,D,20210621,000000,0.64,0.65,0.635,0.635,8010,0
+REVBW.US,D,20210622,000000,0.65,0.65,0.6,0.6,15230,0
+REVBW.US,D,20210623,000000,0.649899,0.649899,0.649899,0.649899,610,0
+REVBW.US,D,20210624,000000,0.6399,0.64,0.6399,0.64,1840,0
+REVBW.US,D,20210625,000000,0.6399,0.6399,0.624999,0.630001,2130,0
+REVBW.US,D,20210628,000000,0.65,0.93,0.64,0.69,201105,0
+REVBW.US,D,20210629,000000,0.6602,0.660201,0.6601,0.660201,2111,0
+REVBW.US,D,20210630,000000,0.65,0.65,0.64,0.64,610,0
+REVBW.US,D,20210701,000000,0.64,0.64,0.63,0.63,830,0
+REVBW.US,D,20210702,000000,0.6401,0.6401,0.6101,0.64,4400,0
+REVBW.US,D,20210706,000000,0.621101,0.64,0.621101,0.64,106992,0
+REVBW.US,D,20210707,000000,0.632,0.64545,0.632,0.6403,40597,0
+REVBW.US,D,20210708,000000,0.64,0.68,0.64,0.68,31085,0
+REVBW.US,D,20210709,000000,0.6711,0.68,0.6501,0.6501,4187,0
+REVBW.US,D,20210712,000000,0.64,0.68,0.64,0.68,117116,0
+REVBW.US,D,20210713,000000,0.71,0.71,0.7002,0.700337,21287,0
+REVBW.US,D,20210714,000000,0.721,0.721,0.6597,0.7,49752,0
+REVBW.US,D,20210715,000000,0.74,0.87,0.701,0.778,46643,0
+REVBW.US,D,20210716,000000,0.77,0.77,0.76,0.76,5147,0
+REVBW.US,D,20210719,000000,0.7999,0.7999,0.68,0.7201,2517,0
+REVBW.US,D,20210720,000000,0.7997,0.7997,0.71,0.74,320,0
+REVBW.US,D,20210721,000000,0.7011,0.719,0.6601,0.681,33883,0
+REVBW.US,D,20210722,000000,0.66,0.681306,0.659621,0.6807,26699,0
+REVBW.US,D,20210723,000000,0.6948,0.7186,0.6403,0.65,16412,0
+REVBW.US,D,20210726,000000,0.689,0.6948,0.641101,0.68,9563,0
+REVBW.US,D,20210727,000000,0.6411,0.6788,0.6411,0.6788,1505,0
+REVBW.US,D,20210728,000000,0.64,0.71,0.64,0.71,59887,0
+REVBW.US,D,20210730,000000,0.6411,0.707,0.6411,0.707,2906,0
+REVBW.US,D,20210802,000000,0.6911,0.6911,0.64,0.68,16520,0
+REVBW.US,D,20210803,000000,0.6411,0.688,0.64,0.641,10944,0
+REVBW.US,D,20210804,000000,0.66,0.667,0.64,0.667,7371,0
+REVBW.US,D,20210805,000000,0.641,0.669,0.64,0.667,19680,0
+REVBW.US,D,20210806,000000,0.669,0.669,0.669,0.669,100,0
+REVBW.US,D,20210810,000000,0.64,0.667,0.64,0.667,10700,0
+REVBW.US,D,20210811,000000,0.64,0.65,0.64,0.65,4588,0
+REVBW.US,D,20210812,000000,0.64,0.649,0.64,0.649,1400,0
+REVBW.US,D,20210813,000000,0.649951,0.6599,0.64,0.659,15748,0
+REVBW.US,D,20210817,000000,0.645,0.645,0.6,0.6,1722,0
+REVBW.US,D,20210818,000000,0.6,0.639,0.6,0.636,2600,0
+REVBW.US,D,20210819,000000,0.560201,0.59,0.545,0.545,10549,0
+REVBW.US,D,20210820,000000,0.55,0.55,0.429753,0.48,38023,0
+REVBW.US,D,20210823,000000,0.3901,0.4799,0.3801,0.4417,12295,0
+REVBW.US,D,20210824,000000,0.4415,0.48,0.435,0.44,4209,0
+REVBW.US,D,20210825,000000,0.4436,0.459075,0.4419,0.45,39089,0
+REVBW.US,D,20210826,000000,0.48,0.56,0.44,0.53,82211,0
+REVBW.US,D,20210827,000000,0.5401,0.5501,0.49,0.55,70505,0
+REVBW.US,D,20210830,000000,0.6,0.6001,0.51,0.55,330479,0
+REVBW.US,D,20210831,000000,0.520101,0.56,0.4501,0.4501,129596,0
+REVBW.US,D,20210901,000000,0.474949,0.5379,0.47,0.49,58108,0
+REVBW.US,D,20210902,000000,0.495,0.54,0.49,0.4997,60105,0
+REVBW.US,D,20210903,000000,0.5,0.508,0.47,0.504,128359,0
+REVBW.US,D,20210907,000000,0.504,0.53,0.4701,0.5,25756,0
+REVBW.US,D,20210908,000000,0.484999,0.504,0.46245,0.5015,12829,0
+REVBW.US,D,20210909,000000,0.51,0.538899,0.46,0.46,41600,0
+REVBW.US,D,20210910,000000,0.498,0.499799,0.47,0.47,17235,0
+REVBW.US,D,20210913,000000,0.4998,0.5199,0.49,0.508,23236,0
+REVBW.US,D,20210914,000000,0.508,0.56,0.5,0.5125,53056,0
+REVBW.US,D,20210915,000000,0.5201,0.5498,0.51005,0.5498,45799,0
+REVBW.US,D,20210916,000000,0.55,0.55,0.524999,0.53,9516,0
+REVBW.US,D,20210917,000000,0.55,0.55,0.5398,0.54,6211,0
+REVBW.US,D,20210920,000000,0.54,0.549,0.5101,0.549,4028,0
+REVBW.US,D,20210921,000000,0.57,0.6199,0.57,0.6025,71436,0
+REVBW.US,D,20210922,000000,0.6,0.6232,0.6,0.6204,21063,0
+REVBW.US,D,20210923,000000,0.62,0.6413,0.6,0.6005,130197,0
+REVBW.US,D,20210924,000000,0.61,0.6896,0.61,0.6501,75101,0
+REVBW.US,D,20210927,000000,0.6501,0.6501,0.6206,0.6206,30780,0
+REVBW.US,D,20210928,000000,0.62,0.6324,0.62,0.6324,8100,0
+REVBW.US,D,20210929,000000,0.639799,0.6499,0.639799,0.64,10901,0
+REVBW.US,D,20210930,000000,0.620001,0.634951,0.61,0.621014,306400,0
+REVBW.US,D,20211001,000000,0.615,0.629899,0.5734,0.5734,25053,0
+REVBW.US,D,20211004,000000,0.5735,0.575,0.55,0.55,26741,0
+REVBW.US,D,20211005,000000,0.5501,0.5501,0.5501,0.5501,10200,0
+REVBW.US,D,20211006,000000,0.6,0.6,0.6,0.6,3403,0
+REVBW.US,D,20211007,000000,0.6,0.62,0.5,0.5501,30965,0
+REVBW.US,D,20211008,000000,0.55,0.55,0.55,0.55,905,0
+REVBW.US,D,20211011,000000,0.5214,0.55,0.5214,0.5357,3450,0
+REVBW.US,D,20211012,000000,0.555049,0.579899,0.555049,0.5604,2267,0
+REVBW.US,D,20211013,000000,0.5603,0.6001,0.5603,0.59,14002,0
+REVBW.US,D,20211014,000000,0.550201,0.550201,0.550201,0.550201,140,0
+REVBW.US,D,20211015,000000,0.59,0.6,0.5725,0.58,135000,0
+REVBW.US,D,20211018,000000,0.5103,0.5401,0.5063,0.5063,8300,0
+REVBW.US,D,20211019,000000,0.55,0.6,0.55,0.59,169367,0
+REVBW.US,D,20211020,000000,0.58,0.58,0.58,0.58,131902,0
+REVBW.US,D,20211021,000000,0.5902,0.6,0.58,0.5926,58076,0
+REVBW.US,D,20211022,000000,0.6,0.62,0.5895,0.5932,77650,0
+REVBW.US,D,20211025,000000,0.6,0.605799,0.5511,0.5785,62390,0
+REVBW.US,D,20211026,000000,0.6,0.63,0.5822,0.6066,367765,0
+REVBW.US,D,20211027,000000,0.6156,0.63,0.6002,0.63,47719,0
+REVBW.US,D,20211028,000000,0.63,0.650001,0.6201,0.6201,41340,0
+REVBW.US,D,20211029,000000,0.55,0.6,0.55,0.6,17032,0
+REVBW.US,D,20211101,000000,0.6499,0.67119,0.631724,0.67,11322,0
+REVBW.US,D,20211102,000000,0.6699,0.6699,0.56,0.629811,19670,0
+REVBW.US,D,20211103,000000,0.6499,0.6699,0.6499,0.6698,6920,0
+REVBW.US,D,20211104,000000,0.654481,0.654481,0.654481,0.654481,600,0
+REVBW.US,D,20211105,000000,0.6511,0.6511,0.6222,0.6222,3853,0
+REVBW.US,D,20211108,000000,0.612301,0.62,0.6123,0.6124,9051,0
+REVBW.US,D,20211109,000000,0.6113,0.62,0.6113,0.62,2000,0
+REVBW.US,D,20211110,000000,0.6133,0.62,0.61329,0.6152,8314,0
+REVBW.US,D,20211111,000000,0.6111,0.651,0.6111,0.651,2650,0
+REVBW.US,D,20211112,000000,0.67,0.670498,0.6211,0.6406,23940,0
+REVBW.US,D,20211115,000000,0.6899,0.6899,0.6401,0.671,6800,0
+REVBW.US,D,20211116,000000,0.6629,0.6817,0.6611,0.6611,4370,0
+REVBW.US,D,20211117,000000,0.6567,0.7199,0.6322,0.7,60240,0
+REVBW.US,D,20211118,000000,0.7402,0.7402,0.66,0.7399,6019,0
+REVBW.US,D,20211119,000000,0.75,0.75,0.74,0.74,3200,0
+REVBW.US,D,20211122,000000,0.69,0.69,0.634,0.67,4800,0
+REVBW.US,D,20211123,000000,0.68,0.7128,0.631,0.7128,20000,0
+REVBW.US,D,20211124,000000,0.73,0.73,0.631,0.6842,27446,0
+REVBW.US,D,20211126,000000,0.73,0.73,0.6899,0.72,6700,0
+REVBW.US,D,20211129,000000,0.725,0.725,0.6101,0.725,25002,0
+REVBW.US,D,20211130,000000,0.66,0.66,0.6101,0.6382,22360,0
+REVBW.US,D,20211201,000000,0.6102,0.6102,0.55,0.55,21543,0
+REVBW.US,D,20211202,000000,0.5601,0.6,0.5601,0.5602,11690,0
+REVBW.US,D,20211203,000000,0.67,0.670589,0.5501,0.5877,23923,0
+REVBW.US,D,20211206,000000,0.59,0.59,0.59,0.59,11000,0
+REVBW.US,D,20211207,000000,0.59,0.59,0.56,0.56,2212,0
+REVBW.US,D,20211208,000000,0.551,0.551,0.551,0.551,2010,0
+REVBW.US,D,20211209,000000,0.639799,0.6398,0.59545,0.6199,5101,0
+REVBW.US,D,20211210,000000,0.5612,0.6,0.5612,0.5986,600,0
+REVBW.US,D,20211213,000000,0.551,0.5753,0.551,0.5753,5801,0
+REVBW.US,D,20211214,000000,0.551,0.5799,0.5,0.579899,70733,0
+REVBW.US,D,20211215,000000,0.58,0.6,0.518,0.5699,44346,0
+REVBW.US,D,20211216,000000,0.56,0.56,0.56,0.56,850,0
+REVBW.US,D,20211217,000000,0.561,0.574808,0.5151,0.55455,7478,0
+REVBW.US,D,20211220,000000,0.5648,0.5648,0.5402,0.55,4611,0
+REVBW.US,D,20211221,000000,0.5499,0.5499,0.5001,0.54,224482,0
+REVBW.US,D,20211222,000000,0.547,0.65,0.54,0.61,70673,0
+REVBW.US,D,20211223,000000,0.62,0.67,0.62,0.6401,16821,0
+REVBW.US,D,20211227,000000,0.6075,0.689799,0.6075,0.689799,4420,0
+REVBW.US,D,20211228,000000,0.6501,0.6886,0.65,0.65,3805,0
+REVBW.US,D,20211229,000000,0.65,0.6899,0.6,0.63,7159,0
+REVBW.US,D,20211230,000000,0.6001,0.6499,0.58,0.6499,8128,0
+REVBW.US,D,20211231,000000,0.6899,0.6899,0.68,0.68,200,0
+REVBW.US,D,20220103,000000,0.68,0.68,0.6,0.6399,2600,0
+REVBW.US,D,20220104,000000,0.68,0.68,0.58,0.62055,18700,0
+REVBW.US,D,20220105,000000,0.5606,0.62,0.5601,0.6003,9110,0
+REVBW.US,D,20220106,000000,0.57495,0.605,0.455,0.605,102085,0
+REVBW.US,D,20220107,000000,0.55,0.55,0.53,0.54,56890,0
+REVBW.US,D,20220110,000000,0.59,0.5999,0.55,0.57,3563,0
+REVBW.US,D,20220111,000000,0.57,0.66,0.55,0.6,82300,0
+REVBW.US,D,20220112,000000,0.5999,0.6499,0.57,0.6499,285200,0
+REVBW.US,D,20220113,000000,0.635,0.635,0.56,0.5901,171700,0
+REVBW.US,D,20220114,000000,0.7,0.7,0.53,0.54,166000,0
+REVBW.US,D,20220118,000000,0.51,0.52,0.43,0.45,155100,0
+REVBW.US,D,20220119,000000,0.4403,0.4403,0.3302,0.3699,172000,0
+REVBW.US,D,20220120,000000,0.358,0.3978,0.3398,0.3498,38800,0
+REVBW.US,D,20220121,000000,0.3302,0.3475,0.31,0.3399,42900,0
+REVBW.US,D,20220124,000000,0.3399,0.3425,0.3149,0.315,13700,0
+REVBW.US,D,20220125,000000,0.2762,0.3249,0.2762,0.3248,1800,0
+REVBW.US,D,20220126,000000,0.3799,0.43,0.32,0.3201,151800,0
+REVBW.US,D,20220127,000000,0.3201,0.325,0.2967,0.2967,12400,0
+REVBW.US,D,20220128,000000,0.2602,0.3,0.1898,0.2,122900,0
+REVBW.US,D,20220131,000000,0.22,0.22,0.18,0.18,42700,0
+REVBW.US,D,20220201,000000,0.1799,0.2499,0.1799,0.2,28500,0
+REVBW.US,D,20220202,000000,0.2198,0.2198,0.2,0.2,8000,0
+REVBW.US,D,20220203,000000,0.2198,0.2198,0.18,0.18,23800,0
+REVBW.US,D,20220204,000000,0.18,0.2098,0.18,0.206,4100,0
+REVBW.US,D,20220207,000000,0.2001,0.2199,0.19,0.1902,52700,0
+REVBW.US,D,20220208,000000,0.1903,0.1904,0.1651,0.17,27200,0
+REVBW.US,D,20220209,000000,0.1999,0.21,0.1713,0.18,32300,0
+REVBW.US,D,20220210,000000,0.18,0.2073,0.1648,0.17,8900,0
+REVBW.US,D,20220211,000000,0.18,0.21,0.18,0.1801,94600,0
+REVBW.US,D,20220214,000000,0.1781,0.1781,0.1781,0.1781,2500,0
+REVBW.US,D,20220215,000000,0.1711,0.195,0.1703,0.195,2400,0
+REVBW.US,D,20220216,000000,0.195,0.195,0.1651,0.1671,127316,0
+REVBW.US,D,20220217,000000,0.195,0.2,0.15,0.1599,113000,0
+REVBW.US,D,20220218,000000,0.152483,0.16,0.1385,0.1493,76338,0
+REVBW.US,D,20220222,000000,0.1798,0.1799,0.1798,0.1799,59122,0
+REVBW.US,D,20220223,000000,0.3205,0.3775,0.2011,0.24,3077420,0
+REVBW.US,D,20220224,000000,0.2,0.23,0.1645,0.17,602248,0
+REVBW.US,D,20220225,000000,0.185,0.1888,0.15,0.15,464591,0
+REVBW.US,D,20220228,000000,0.1655,0.1655,0.1189,0.1316,433020,0
+REVBW.US,D,20220301,000000,0.1302,0.1415,0.1262,0.1288,319640,0
+REVBW.US,D,20220302,000000,0.121,0.131,0.12,0.1201,248359,0
+REVBW.US,D,20220303,000000,0.1193,0.1299,0.113,0.113,172049,0
+REVBW.US,D,20220304,000000,0.1216,0.122,0.1011,0.1103,149854,0
+REVBW.US,D,20220307,000000,0.096,0.1296,0.0723,0.0846,481888,0
+REVBW.US,D,20220308,000000,0.1018,0.1019,0.0823,0.097,183257,0
+REVBW.US,D,20220309,000000,0.114,0.16,0.0971,0.1502,1305367,0
+REVBW.US,D,20220310,000000,0.125,0.125,0.1,0.11,368021,0
+REVBW.US,D,20220311,000000,0.1098,0.119,0.0903,0.093349,179704,0
+REVBW.US,D,20220314,000000,0.0963,0.1049,0.0916,0.0917,81507,0
+REVBW.US,D,20220315,000000,0.1,0.1285,0.0939,0.1056,859057,0
+REVBW.US,D,20220316,000000,0.100101,0.1105,0.1,0.1098,86612,0
+REVBW.US,D,20220317,000000,0.1188,0.14,0.0999,0.1256,363620,0
+REVBW.US,D,20220318,000000,0.2535,0.28,0.1407,0.1702,2191410,0
+REVBW.US,D,20220321,000000,0.1732,0.2074,0.1526,0.1627,295079,0
+REVBW.US,D,20220322,000000,0.1601,0.1797,0.1501,0.1797,214301,0
+REVBW.US,D,20220323,000000,0.19,0.3,0.1838,0.2197,900289,0
+REVBW.US,D,20220324,000000,0.2356,0.2356,0.2001,0.2138,163926,0
+REVBW.US,D,20220325,000000,0.2202,0.27,0.2135,0.25,343149,0
+REVBW.US,D,20220328,000000,0.27,0.2962,0.2037,0.2303,858766,0
+REVBW.US,D,20220329,000000,0.23,0.232,0.203,0.2096,222894,0
+REVBW.US,D,20220330,000000,0.19,0.2001,0.1025,0.1273,554357,0
+REVBW.US,D,20220331,000000,0.1394,0.1394,0.1101,0.1295,148950,0
+REVBW.US,D,20220401,000000,0.1425,0.1447,0.1172,0.1203,172036,0
+REVBW.US,D,20220404,000000,0.136001,0.145,0.12,0.1226,218831,0
+REVBW.US,D,20220405,000000,0.1266,0.1399,0.1262,0.1264,162675,0
+REVBW.US,D,20220406,000000,0.1295,0.1346,0.1221,0.1265,49475,0
+REVBW.US,D,20220407,000000,0.1298,0.1298,0.118,0.1235,18731,0
+REVBW.US,D,20220408,000000,0.1222,0.1242,0.118,0.118091,17842,0
+REVBW.US,D,20220411,000000,0.1198,0.1214,0.1101,0.1181,16757,0
+REVBW.US,D,20220412,000000,0.111,0.1183,0.1048,0.1048,68843,0
+REVBW.US,D,20220413,000000,0.1052,0.1141,0.1016,0.1079,60654,0
+REVBW.US,D,20220414,000000,0.1155,0.12085,0.114,0.114,30207,0
+REVBW.US,D,20220418,000000,0.115,0.115,0.1135,0.1146,39205,0
+REVBW.US,D,20220419,000000,0.115,0.11935,0.1139,0.1139,5008,0
+REVBW.US,D,20220420,000000,0.1107,0.1532,0.11,0.142,158777,0
+REVBW.US,D,20220421,000000,0.1423,0.1899,0.1254,0.149,377675,0
+REVBW.US,D,20220422,000000,0.131,0.1587,0.1303,0.1495,38535,0
+REVBW.US,D,20220425,000000,0.15,0.15,0.135,0.1374,71668,0
+REVBW.US,D,20220426,000000,0.13,0.13,0.1113,0.1255,67214,0
+REVBW.US,D,20220427,000000,0.124,0.13145,0.1055,0.1091,51348,0
+REVBW.US,D,20220428,000000,0.1111,0.123,0.1,0.1168,51301,0
+REVBW.US,D,20220429,000000,0.1169,0.117,0.103,0.1061,29310,0
+REVBW.US,D,20220502,000000,0.1296,0.1296,0.0943,0.111,11195,0
+REVBW.US,D,20220503,000000,0.109,0.1099,0.09,0.09,5188,0
+REVBW.US,D,20220504,000000,0.0893,0.104,0.0893,0.0999,3292,0
+REVBW.US,D,20220505,000000,0.104,0.1045,0.0904,0.0904,3135,0
+REVBW.US,D,20220506,000000,0.096951,0.0986,0.0856,0.0856,77957,0
+REVBW.US,D,20220509,000000,0.09,0.093603,0.065972,0.065972,17686,0
+REVBW.US,D,20220510,000000,0.0799,0.08,0.0728,0.075,16956,0
+REVBW.US,D,20220511,000000,0.0658,0.0799,0.0488,0.0582,191842,0
+REVBW.US,D,20220512,000000,0.0557,0.0719,0.0557,0.06,37564,0
+REVBW.US,D,20220513,000000,0.0744,0.0799,0.0556,0.075,45302,0
+REVBW.US,D,20220516,000000,0.077,0.08,0.076,0.08,57616,0
+REVBW.US,D,20220517,000000,0.07,0.0799,0.07,0.0799,4518,0
+REVBW.US,D,20220518,000000,0.06582,0.0889,0.06582,0.077,6202,0
+REVBW.US,D,20220519,000000,0.0688,0.0688,0.0688,0.0688,299,0
+REVBW.US,D,20220520,000000,0.0404,0.0545,0.0404,0.0545,1171,0
+REVBW.US,D,20220523,000000,0.0615,0.0712,0.0607,0.0699,17281,0
+REVBW.US,D,20220524,000000,0.0798,0.0798,0.069,0.07,17066,0
+REVBW.US,D,20220525,000000,0.0555,0.0788,0.0555,0.0699,5074,0
+REVBW.US,D,20220526,000000,0.0899,0.0899,0.07,0.0725,12456,0
+REVBW.US,D,20220527,000000,0.0651,0.0799,0.0651,0.07691,9753,0
+REVBW.US,D,20220531,000000,0.058,0.07,0.058,0.07,1980,0
+REVBW.US,D,20220601,000000,0.0702,0.0723,0.058,0.0604,13476,0
+REVBW.US,D,20220602,000000,0.07,0.07,0.06,0.06,21647,0
+REVBW.US,D,20220603,000000,0.06,0.07,0.0545,0.07,5128,0
+REVBW.US,D,20220606,000000,0.0711,0.0711,0.0538,0.0571,75992,0
+REVBW.US,D,20220607,000000,0.0591,0.0591,0.05,0.051066,59285,0
+REVBW.US,D,20220608,000000,0.0565,0.06,0.0457,0.0495,32456,0
+REVBW.US,D,20220609,000000,0.0582,0.059,0.0475,0.0492,42855,0
+REVBW.US,D,20220610,000000,0.0422,0.0598,0.0422,0.0501,73468,0
+REVBW.US,D,20220613,000000,0.049999,0.0502,0.0457,0.05,20231,0
+REVBW.US,D,20220614,000000,0.05,0.07,0.042,0.0572,73000,0
+REVBW.US,D,20220616,000000,0.0549,0.0558,0.0422,0.05,118763,0
+REVBW.US,D,20220617,000000,0.0432,0.047,0.04,0.044,37489,0
+REVBW.US,D,20220621,000000,0.044,0.0541,0.0401,0.0453,66049,0
+REVBW.US,D,20220622,000000,0.051,0.051,0.0505,0.0505,14674,0
+REVBW.US,D,20220623,000000,0.0451,0.0455,0.0451,0.0454,17937,0
+REVBW.US,D,20220624,000000,0.0527,0.055,0.0451,0.0461,35021,0
+REVBW.US,D,20220627,000000,0.0548,0.0548,0.0453,0.0477,9386,0
+REVBW.US,D,20220628,000000,0.0477,0.0478,0.0453,0.0478,3328,0
+REVBW.US,D,20220629,000000,0.0539,0.0794,0.0516,0.0538,402682,0
+REVBW.US,D,20220630,000000,0.1001,0.1449,0.069,0.0796,2178377,0
+REVBW.US,D,20220701,000000,0.08,0.08,0.061,0.07,187357,0
+REVBW.US,D,20220705,000000,0.07,0.07,0.06,0.0694,125314,0
+REVBW.US,D,20220706,000000,0.06,0.1188,0.06,0.0917,753642,0
+REVBW.US,D,20220707,000000,0.0916,0.0916,0.075,0.08,54728,0
+REVBW.US,D,20220708,000000,0.095,0.095,0.075,0.077,76405,0
+REVBW.US,D,20220711,000000,0.0711,0.0808,0.07,0.0808,121845,0
+REVBW.US,D,20220712,000000,0.0753,0.105,0.0668,0.089619,728564,0
+REVBW.US,D,20220713,000000,0.075,0.0836,0.0725,0.0765,78655,0
+REVBW.US,D,20220714,000000,0.0716,0.085,0.0716,0.0799,139512,0
+REVBW.US,D,20220715,000000,0.079,0.0848,0.0725,0.0848,89046,0
+REVBW.US,D,20220718,000000,0.0801,0.0844,0.0765,0.0769,38666,0
+REVBW.US,D,20220719,000000,0.0844,0.0844,0.0707,0.0717,63522,0
+REVBW.US,D,20220720,000000,0.0701,0.0797,0.064,0.0646,94842,0
+REVBW.US,D,20220721,000000,0.0707,0.0707,0.065,0.065,22861,0
+REVBW.US,D,20220722,000000,0.0642,0.0688,0.0551,0.0641,58857,0
+REVBW.US,D,20220725,000000,0.14,0.1444,0.0721,0.0808,3683344,0
+REVBW.US,D,20220726,000000,0.069,0.073899,0.058,0.0737,661067,0
+REVBW.US,D,20220727,000000,0.064,0.09,0.064,0.08,250046,0
+REVBW.US,D,20220728,000000,0.09,0.15,0.085,0.1494,992676,0
+REVBW.US,D,20220729,000000,0.13,0.1403,0.11,0.12,439487,0
+REVBW.US,D,20220801,000000,0.103,0.115849,0.1003,0.1156,18229,0
+REVBW.US,D,20220802,000000,0.0911,0.12,0.0911,0.0928,22076,0
+REVBW.US,D,20220803,000000,0.0933,0.1296,0.0851,0.1,39009,0
+REVBW.US,D,20220804,000000,0.095,0.1188,0.086,0.0926,55688,0
+REVBW.US,D,20220805,000000,0.092,0.105,0.088,0.105,53308,0
+REVBW.US,D,20220808,000000,0.1045,0.1194,0.1044,0.1194,70443,0
+REVBW.US,D,20220809,000000,0.1196,0.13,0.091,0.1169,197586,0
+REVBW.US,D,20220810,000000,0.1249,0.125,0.100901,0.1201,175606,0
+REVBW.US,D,20220811,000000,0.0955,0.1211,0.0955,0.1211,21680,0
+REVBW.US,D,20220812,000000,0.103,0.1151,0.1024,0.1035,17441,0
+REVBW.US,D,20220815,000000,0.095,0.1013,0.095,0.101,7385,0
+REVBW.US,D,20220816,000000,0.11,0.119899,0.1004,0.1197,48178,0
+REVBW.US,D,20220817,000000,0.12,0.1285,0.1013,0.1023,9169,0
+REVBW.US,D,20220818,000000,0.103,0.103,0.103,0.103,2919,0
+REVBW.US,D,20220819,000000,0.1051,0.1051,0.0765,0.0914,33441,0
+REVBW.US,D,20220823,000000,0.0857,0.0858,0.0855,0.0856,22388,0
+REVBW.US,D,20220825,000000,0.085,0.096549,0.085,0.0852,16790,0
+REVBW.US,D,20220826,000000,0.09,0.1,0.085,0.09,15275,0
+REVBW.US,D,20220829,000000,0.085,0.0895,0.085,0.085,43107,0
+REVBW.US,D,20220830,000000,0.08725,0.08725,0.0721,0.0733,26666,0
+REVBW.US,D,20220831,000000,0.0739,0.0739,0.0508,0.0508,7243,0
+REVBW.US,D,20220901,000000,0.0654,0.07,0.0654,0.068,8794,0
+REVBW.US,D,20220902,000000,0.0699,0.07,0.067,0.067001,16537,0
+REVBW.US,D,20220906,000000,0.07,0.07,0.068,0.068,6322,0
+REVBW.US,D,20220907,000000,0.069899,0.069899,0.061,0.0685,14839,0
+REVBW.US,D,20220908,000000,0.068399,0.0685,0.061125,0.0612,8806,0
+REVBW.US,D,20220909,000000,0.0615,0.07,0.0614,0.07,3484,0
+REVBW.US,D,20220914,000000,0.065101,0.07,0.0618,0.07,4496,0
+REVBW.US,D,20220915,000000,0.0699,0.0699,0.0619,0.0619,4317,0
+REVBW.US,D,20220916,000000,0.0602,0.0617,0.0599,0.06,12740,0
+REVBW.US,D,20220919,000000,0.0552,0.0552,0.0552,0.0552,351,0
+REVBW.US,D,20220920,000000,0.06,0.067,0.06,0.06,1560,0
+REVBW.US,D,20220921,000000,0.0649,0.0649,0.0551,0.0551,9790,0
+REVBW.US,D,20220922,000000,0.050101,0.050101,0.050101,0.050101,2847,0
+REVBW.US,D,20220923,000000,0.05,0.0501,0.0499,0.05,4543,0
+REVBW.US,D,20220927,000000,0.050101,0.0527,0.050101,0.0527,2566,0
+REVBW.US,D,20220928,000000,0.046,0.046,0.041,0.0412,6899,0
+REVBW.US,D,20220929,000000,0.0565,0.0565,0.042,0.042,3381,0
+REVBW.US,D,20221003,000000,0.065,0.065,0.0537,0.06,988,0
+REVBW.US,D,20221006,000000,0.0648,0.065,0.0562,0.0623,16990,0
+REVBW.US,D,20221007,000000,0.06,0.060001,0.06,0.06,2589,0
+REVBW.US,D,20221010,000000,0.06,0.06,0.06,0.06,1049,0
+REVBW.US,D,20221011,000000,0.0504,0.0517,0.04,0.0456,24643,0
+REVBW.US,D,20221012,000000,0.0447,0.0447,0.0447,0.0447,867,0
+REVBW.US,D,20221013,000000,0.0447,0.044858,0.0401,0.040798,7035,0
+REVBW.US,D,20221014,000000,0.047001,0.052,0.0412,0.0421,11614,0
+REVBW.US,D,20221017,000000,0.0412,0.05476,0.04,0.0401,46378,0
+REVBW.US,D,20221018,000000,0.0401,0.04615,0.0393,0.04615,2252,0
+REVBW.US,D,20221019,000000,0.0445,0.0445,0.0434,0.0434,861,0
+REVBW.US,D,20221020,000000,0.04,0.04,0.04,0.04,100,0
+REVBW.US,D,20221021,000000,0.0461,0.0461,0.0461,0.0461,321,0
+REVBW.US,D,20221025,000000,0.05,0.07,0.0412,0.0538,518976,0
+REVBW.US,D,20221026,000000,0.0413,0.0448,0.0295,0.036078,122541,0
+REVBW.US,D,20221027,000000,0.0398,0.0398,0.0397,0.0397,736,0
+REVBW.US,D,20221028,000000,0.0323,0.0323,0.0312,0.0312,25671,0
+REVBW.US,D,20221101,000000,0.0316,0.0317,0.0316,0.0316,799,0
+REVBW.US,D,20221103,000000,0.045,0.045,0.0313,0.04,30761,0
+REVBW.US,D,20221104,000000,0.04,0.04,0.0299,0.0349,18948,0
+REVBW.US,D,20221107,000000,0.0312,0.037,0.022301,0.022301,178999,0
+REVBW.US,D,20221108,000000,0.025751,0.025751,0.025751,0.025751,9456,0
+REVBW.US,D,20221109,000000,0.026,0.030501,0.025,0.025,52034,0
+REVBW.US,D,20221110,000000,0.037,0.037,0.027,0.0369,15549,0
+REVBW.US,D,20221111,000000,0.0368,0.0368,0.0271,0.033,1010,0
+REVBW.US,D,20221114,000000,0.025,0.032,0.025,0.032,9439,0
+REVBW.US,D,20221115,000000,0.033899,0.0353,0.025,0.025,35835,0
+REVBW.US,D,20221116,000000,0.0324,0.0325,0.032,0.0325,3101,0
+REVBW.US,D,20221117,000000,0.025,0.0315,0.025,0.030101,2153,0
+REVBW.US,D,20221118,000000,0.0325,0.0325,0.0296,0.0296,2740,0
+REVBW.US,D,20221121,000000,0.0224,0.03,0.02,0.03,15000,0
+REVBW.US,D,20221123,000000,0.0251,0.0324,0.0251,0.0321,5900,0
+REVBW.US,D,20221125,000000,0.0325,0.0371,0.0321,0.0369,40993,0
+REVBW.US,D,20221128,000000,0.0252,0.0281,0.0212,0.0212,14532,0
+REVBW.US,D,20221129,000000,0.034,0.036,0.034,0.036,20043,0
+REVBW.US,D,20221130,000000,0.0251,0.03,0.0233,0.03,34256,0
+REVBW.US,D,20221201,000000,0.021,0.0222,0.021,0.0222,1708,0
+REVBW.US,D,20221202,000000,0.0224,0.0229,0.0224,0.0229,35561,0
+REVBW.US,D,20221205,000000,0.0205,0.0209,0.012,0.019399,100021,0
+REVBW.US,D,20221206,000000,0.0194,0.02,0.0193,0.02,11706,0
+REVBW.US,D,20221208,000000,0.021,0.021,0.02,0.02,9745,0
+REVBW.US,D,20221209,000000,0.0208,0.0214,0.02,0.02,29130,0
+REVBW.US,D,20221212,000000,0.021299,0.0213,0.021299,0.021299,6609,0
+REVBW.US,D,20221213,000000,0.0156,0.0225,0.0156,0.02,6512,0
+REVBW.US,D,20221214,000000,0.0156,0.0297,0.0156,0.0297,1410,0
+REVBW.US,D,20221215,000000,0.027585,0.0294,0.020094,0.020094,16667,0
+REVBW.US,D,20221219,000000,0.016,0.024951,0.0157,0.0159,43452,0
+REVBW.US,D,20221221,000000,0.017,0.02087,0.0156,0.0157,10041,0
+REVBW.US,D,20221222,000000,0.0156,0.024299,0.0156,0.0159,11064,0
+REVBW.US,D,20221227,000000,0.0156,0.0168,0.0132,0.016001,56316,0
+REVBW.US,D,20221228,000000,0.0161,0.0231,0.0058,0.0081,123305,0
+REVBW.US,D,20221229,000000,0.0085,0.019,0.0082,0.0113,37018,0
+REVBW.US,D,20221230,000000,0.0122,0.0169,0.0099,0.0131,477438,0
+REVBW.US,D,20230103,000000,0.0197,0.0197,0.0111,0.0154,113194,0
+REVBW.US,D,20230104,000000,0.018,0.018,0.014201,0.0178,2972,0
+REVBW.US,D,20230105,000000,0.022,0.022,0.0151,0.020799,43356,0
+REVBW.US,D,20230106,000000,0.0163,0.0191,0.0141,0.0185,80941,0
+REVBW.US,D,20230109,000000,0.0205,0.0205,0.019,0.019,32333,0
+REVBW.US,D,20230110,000000,0.015,0.023,0.015,0.023,9405,0
+REVBW.US,D,20230111,000000,0.016701,0.0205,0.0151,0.0179,91129,0
+REVBW.US,D,20230112,000000,0.0161,0.0201,0.0161,0.0201,18308,0
+REVBW.US,D,20230113,000000,0.0201,0.0203,0.0161,0.0194,21326,0
+REVBW.US,D,20230117,000000,0.0157,0.0208,0.0157,0.0175,33323,0
+REVBW.US,D,20230118,000000,0.0216,0.0219,0.0169,0.018,177479,0
+REVBW.US,D,20230119,000000,0.0161,0.0182,0.0161,0.0182,9324,0
+REVBW.US,D,20230120,000000,0.0161,0.0235,0.0161,0.021,205601,0
+REVBW.US,D,20230123,000000,0.025401,0.025401,0.0176,0.0209,44214,0
+REVBW.US,D,20230124,000000,0.020101,0.0238,0.02,0.0212,37283,0
+REVBW.US,D,20230125,000000,0.025,0.025,0.0183,0.0195,37286,0
+REVBW.US,D,20230126,000000,0.023,0.0263,0.0181,0.0235,129402,0
+REVBW.US,D,20230127,000000,0.0203,0.0288,0.0203,0.024,5681,0
+REVBW.US,D,20230130,000000,0.0239,0.025,0.0222,0.025,78314,0
+REVBW.US,D,20230131,000000,0.0288,0.0288,0.023,0.0288,120239,0
+REVBW.US,D,20230201,000000,0.0289,0.0349,0.0251,0.0313,220209,0
+REVBW.US,D,20230202,000000,0.0341,0.0346,0.0251,0.03,169177,0
+REVBW.US,D,20230203,000000,0.0328,0.0333,0.0256,0.031799,151628,0
+REVBW.US,D,20230206,000000,0.03,0.036,0.0259,0.030201,86903,0
+REVBW.US,D,20230207,000000,0.0349,0.0349,0.0302,0.030216,51076,0
+REVBW.US,D,20230208,000000,0.0275,0.0301,0.027,0.027,184262,0
+REVBW.US,D,20230209,000000,0.0255,0.0279,0.02,0.02345,443449,0
+REVBW.US,D,20230210,000000,0.03,0.0369,0.0252,0.03,1042487,0
+REVBW.US,D,20230213,000000,0.0327,0.0327,0.026,0.0306,90067,0
+REVBW.US,D,20230214,000000,0.0285,0.0318,0.021595,0.0318,263635,0
+REVBW.US,D,20230215,000000,0.0251,0.0309,0.0251,0.0266,33077,0
+REVBW.US,D,20230216,000000,0.03,0.0314,0.025,0.0262,107967,0
+REVBW.US,D,20230217,000000,0.026499,0.0299,0.0262,0.0263,90517,0
+REVBW.US,D,20230221,000000,0.0225,0.0314,0.0225,0.0297,106014,0
+REVBW.US,D,20230222,000000,0.0251,0.0313,0.025,0.0298,48568,0
+REVBW.US,D,20230223,000000,0.0293,0.0297,0.0275,0.0282,24866,0
+REVBW.US,D,20230224,000000,0.0273,0.03,0.0251,0.029,22945,0
+REVBW.US,D,20230227,000000,0.0282,0.0327,0.0243,0.0299,138444,0
+REVBW.US,D,20230228,000000,0.0298,0.0327,0.0266,0.0323,81565,0
+REVBW.US,D,20230301,000000,0.0324,0.0328,0.027,0.03,21516,0
+REVBW.US,D,20230302,000000,0.035,0.0365,0.0231,0.0268,32606,0
+REVBW.US,D,20230303,000000,0.0268,0.0498,0.0268,0.045,276925,0
+REVBW.US,D,20230306,000000,0.0414,0.0414,0.0312,0.0332,119969,0
+REVBW.US,D,20230307,000000,0.0301,0.0331,0.0301,0.0301,28981,0
+REVBW.US,D,20230308,000000,0.031,0.036,0.0304,0.036,36566,0
+REVBW.US,D,20230309,000000,0.036,0.036,0.030132,0.030132,34573,0
+REVBW.US,D,20230310,000000,0.0389,0.0389,0.031,0.033,28566,0
+REVBW.US,D,20230313,000000,0.0355,0.0368,0.025,0.030101,172770,0
+REVBW.US,D,20230314,000000,0.034149,0.0349,0.0232,0.0301,180649,0
+REVBW.US,D,20230315,000000,0.0296,0.0297,0.0235,0.0296,40303,0
+REVBW.US,D,20230316,000000,0.0235,0.0287,0.023,0.0234,20351,0
+REVBW.US,D,20230317,000000,0.02675,0.027,0.0249,0.0249,1561,0
+REVBW.US,D,20230320,000000,0.024,0.024,0.021,0.021,135293,0
+REVBW.US,D,20230321,000000,0.0182,0.0231,0.0182,0.02,10800,0
+REVBW.US,D,20230322,000000,0.02,0.02,0.02,0.02,6597,0
+REVBW.US,D,20230323,000000,0.024899,0.024899,0.019,0.0192,22547,0
+REVBW.US,D,20230324,000000,0.019,0.0206,0.019,0.019801,28395,0
+REVBW.US,D,20230327,000000,0.024799,0.024851,0.02,0.02,110416,0
+REVBW.US,D,20230328,000000,0.0197,0.020599,0.0182,0.0182,121263,0
+REVBW.US,D,20230329,000000,0.0185,0.021099,0.016,0.02,54389,0
+REVBW.US,D,20230330,000000,0.018,0.0209,0.0166,0.0174,20177,0
+REVBW.US,D,20230331,000000,0.0156,0.0209,0.0145,0.0162,97856,0
+REVBW.US,D,20230403,000000,0.02,0.023499,0.016501,0.016501,4200,0
+REVBW.US,D,20230404,000000,0.0175,0.0175,0.0175,0.0175,10072,0
+REVBW.US,D,20230405,000000,0.02,0.02,0.0171,0.0171,49000,0
+REVBW.US,D,20230406,000000,0.0228,0.0228,0.0174,0.0174,148932,0
+REVBW.US,D,20230410,000000,0.0174,0.02,0.017,0.0199,27199,0
+REVBW.US,D,20230411,000000,0.017,0.019499,0.0144,0.0156,41434,0
+REVBW.US,D,20230412,000000,0.019649,0.019649,0.0194,0.0194,3869,0
+REVBW.US,D,20230413,000000,0.015,0.0165,0.0138,0.016,6738,0
+REVBW.US,D,20230414,000000,0.0156,0.0196,0.0129,0.0174,270330,0
+REVBW.US,D,20230417,000000,0.0207,0.026,0.017,0.0188,569558,0
+REVBW.US,D,20230418,000000,0.02,0.02,0.0189,0.0197,28274,0
+REVBW.US,D,20230419,000000,0.0195,0.0198,0.017,0.017,110737,0
+REVBW.US,D,20230420,000000,0.0175,0.0175,0.0166,0.017,36199,0
+REVBW.US,D,20230421,000000,0.0148,0.0181,0.0131,0.0181,48233,0
+REVBW.US,D,20230424,000000,0.0157,0.0157,0.0141,0.015,15508,0
+REVBW.US,D,20230425,000000,0.0172,0.0195,0.0153,0.0195,131001,0
+REVBW.US,D,20230426,000000,0.016,0.017599,0.015,0.015,82759,0
+REVBW.US,D,20230427,000000,0.0172,0.0172,0.014,0.0171,15900,0
+REVBW.US,D,20230428,000000,0.0154,0.0154,0.0131,0.0151,47461,0
+REVBW.US,D,20230501,000000,0.016,0.016,0.016,0.016,10306,0
+REVBW.US,D,20230502,000000,0.015,0.015,0.0139,0.0145,111960,0
+REVBW.US,D,20230503,000000,0.0147,0.0147,0.0143,0.0145,79047,0
+REVBW.US,D,20230504,000000,0.0147,0.0189,0.0145,0.018,181872,0
+REVBW.US,D,20230505,000000,0.0181,0.02,0.0162,0.02,22080,0
+REVBW.US,D,20230508,000000,0.0197,0.0216,0.017,0.0215,73891,0
+REVBW.US,D,20230509,000000,0.0217,0.0217,0.0149,0.0179,7751,0
+REVBW.US,D,20230510,000000,0.017,0.021199,0.0145,0.017,29998,0
+REVBW.US,D,20230511,000000,0.02,0.02,0.0198,0.02,51283,0
+REVBW.US,D,20230512,000000,0.020101,0.0227,0.0153,0.022599,109318,0
+REVBW.US,D,20230515,000000,0.0152,0.0152,0.0152,0.0152,15933,0
+REVBW.US,D,20230516,000000,0.017,0.0175,0.0153,0.0175,79793,0
+REVBW.US,D,20230517,000000,0.0175,0.0175,0.0152,0.0156,26782,0
+REVBW.US,D,20230518,000000,0.0174,0.0218,0.015,0.0213,102174,0
+REVBW.US,D,20230519,000000,0.0164,0.0164,0.015,0.0153,4280,0
+REVBW.US,D,20230522,000000,0.018799,0.0189,0.015,0.0184,130342,0
+REVBW.US,D,20230523,000000,0.018,0.0196,0.016,0.016,94464,0
+REVBW.US,D,20230525,000000,0.0211,0.0213,0.0197,0.02,24207,0
+REVBW.US,D,20230526,000000,0.0151,0.0151,0.015,0.015,743,0
+REVBW.US,D,20230530,000000,0.0214,0.0214,0.015,0.015,59527,0
+REVBW.US,D,20230531,000000,0.0151,0.0197,0.0138,0.0197,39798,0
+REVBW.US,D,20230601,000000,0.015,0.0199,0.0145,0.0199,5339,0
+REVBW.US,D,20230602,000000,0.0187,0.02,0.0138,0.0178,30403,0
+REVBW.US,D,20230605,000000,0.018699,0.0188,0.018,0.018,13616,0
+REVBW.US,D,20230606,000000,0.0188,0.0189,0.0187,0.0189,1304,0
+REVBW.US,D,20230607,000000,0.0199,0.026,0.017,0.017,127533,0
+REVBW.US,D,20230608,000000,0.02,0.02,0.02,0.02,2211,0
+REVBW.US,D,20230609,000000,0.0196,0.020299,0.0151,0.0151,1418,0
+REVBW.US,D,20230612,000000,0.021799,0.0219,0.0192,0.0192,29093,0
+REVBW.US,D,20230613,000000,0.0213,0.0213,0.0154,0.015501,6767,0
+REVBW.US,D,20230614,000000,0.0155,0.0155,0.0152,0.0155,35367,0
+REVBW.US,D,20230615,000000,0.017,0.02,0.017,0.0199,25289,0
+REVBW.US,D,20230616,000000,0.0214,0.0214,0.0211,0.0213,15005,0
+REVBW.US,D,20230621,000000,0.0213,0.0214,0.0212,0.0213,12325,0
+REVBW.US,D,20230622,000000,0.0199,0.02065,0.019146,0.02065,21133,0
+REVBW.US,D,20230623,000000,0.0214,0.0214,0.0213,0.0213,8658,0
+REVBW.US,D,20230626,000000,0.02119,0.0215,0.0168,0.0215,6350,0
+REVBW.US,D,20230627,000000,0.0217,0.0217,0.019599,0.02,11659,0
+REVBW.US,D,20230628,000000,0.0217,0.0217,0.01905,0.02,7175,0
+REVBW.US,D,20230630,000000,0.02,0.02,0.017801,0.017801,204,0
+REVBW.US,D,20230703,000000,0.0204,0.0204,0.0204,0.0204,913,0
+REVBW.US,D,20230705,000000,0.019899,0.019899,0.018999,0.018999,653,0
+REVBW.US,D,20230706,000000,0.02,0.02,0.0175,0.0175,3419,0
+REVBW.US,D,20230707,000000,0.018,0.0193,0.0179,0.01895,3645,0
+REVBW.US,D,20230710,000000,0.0167,0.0167,0.0167,0.0167,1638,0
+REVBW.US,D,20230711,000000,0.0151,0.0151,0.015,0.015,27415,0
+REVBW.US,D,20230712,000000,0.017149,0.0193,0.0151,0.0188,95203,0
+REVBW.US,D,20230713,000000,0.0151,0.018899,0.015,0.018,34586,0
+REVBW.US,D,20230714,000000,0.0188,0.0189,0.018,0.018,25273,0
+REVBW.US,D,20230717,000000,0.0189,0.0189,0.0165,0.0188,6369,0
+REVBW.US,D,20230718,000000,0.0193,0.02,0.0151,0.0193,5814,0
+REVBW.US,D,20230719,000000,0.0193,0.0193,0.019199,0.0193,1104,0
+REVBW.US,D,20230720,000000,0.0174,0.0197,0.0174,0.0197,768,0
+REVBW.US,D,20230721,000000,0.0196,0.0197,0.0152,0.0196,15913,0
+REVBW.US,D,20230725,000000,0.0152,0.0197,0.015,0.0196,6908,0
+REVBW.US,D,20230727,000000,0.0197,0.0203,0.015,0.0189,96914,0
+REVBW.US,D,20230728,000000,0.01825,0.02,0.01825,0.0199,3028,0
+REVBW.US,D,20230731,000000,0.0165,0.0198,0.015,0.015,39238,0
+REVBW.US,D,20230801,000000,0.017,0.0187,0.0165,0.0165,8776,0
+REVBW.US,D,20230802,000000,0.0186,0.0186,0.017,0.017,5725,0
+REVBW.US,D,20230803,000000,0.0186,0.0186,0.01725,0.017706,3847,0
+REVBW.US,D,20230804,000000,0.017349,0.0191,0.017349,0.0187,2026,0
+REVBW.US,D,20230807,000000,0.0183,0.0183,0.0183,0.0183,249,0
+REVBW.US,D,20230808,000000,0.0183,0.0193,0.0153,0.0189,13019,0
+REVBW.US,D,20230809,000000,0.018,0.019099,0.018,0.019099,3670,0
+REVBW.US,D,20230810,000000,0.019199,0.0193,0.0186,0.0186,2051,0
+REVBW.US,D,20230811,000000,0.0192,0.0192,0.0165,0.019099,17813,0
+REVBW.US,D,20230814,000000,0.0167,0.0187,0.0167,0.0172,11116,0
+REVBW.US,D,20230815,000000,0.0173,0.0177,0.0172,0.0177,3587,0
+REVBW.US,D,20230816,000000,0.018499,0.0186,0.0184,0.0185,2579,0
+REVBW.US,D,20230817,000000,0.0186,0.019199,0.018399,0.0184,7300,0
+REVBW.US,D,20230818,000000,0.017,0.0193,0.0168,0.0189,14149,0
+REVBW.US,D,20230821,000000,0.0189,0.0189,0.015,0.0171,34401,0
+REVBW.US,D,20230822,000000,0.0171,0.0171,0.0135,0.0135,45940,0
+REVBW.US,D,20230823,000000,0.0122,0.017,0.0093,0.0134,168628,0
+REVBW.US,D,20230824,000000,0.0159,0.0159,0.0105,0.0105,1549,0
+REVBW.US,D,20230825,000000,0.012799,0.012799,0.0107,0.0115,7524,0
+REVBW.US,D,20230828,000000,0.0144,0.0144,0.0115,0.0117,32535,0
+REVBW.US,D,20230829,000000,0.012,0.0134,0.0105,0.0105,30705,0
+REVBW.US,D,20230830,000000,0.013299,0.013299,0.013299,0.013299,3042,0
+REVBW.US,D,20230831,000000,0.0238,0.0298,0.0147,0.018,1961318,0
+REVBW.US,D,20230901,000000,0.0199,0.0199,0.0125,0.0125,236300,0
+REVBW.US,D,20230905,000000,0.0194,0.02,0.0134,0.0177,374287,0
+REVBW.US,D,20230906,000000,0.0145,0.0189,0.0145,0.0177,146700,0
+REVBW.US,D,20230907,000000,0.0159,0.0159,0.0137,0.015599,89319,0
+REVBW.US,D,20230908,000000,0.015,0.015,0.015,0.015,29358,0
+REVBW.US,D,20230911,000000,0.016499,0.016499,0.016,0.016,8445,0
+REVBW.US,D,20230912,000000,0.014,0.0189,0.013,0.0135,126714,0
+REVBW.US,D,20230913,000000,0.014,0.0168,0.0131,0.0167,33616,0
+REVBW.US,D,20230914,000000,0.0137,0.0152,0.0136,0.0148,15790,0
+REVBW.US,D,20230915,000000,0.0148,0.0148,0.0141,0.0146,37983,0
+REVBW.US,D,20230918,000000,0.0146,0.0159,0.0133,0.0134,42945,0
+REVBW.US,D,20230919,000000,0.0134,0.016,0.01,0.012,99311,0
+REVBW.US,D,20230920,000000,0.014,0.014,0.0111,0.0125,18838,0
+REVBW.US,D,20230921,000000,0.0121,0.0149,0.011,0.012,59871,0
+REVBW.US,D,20230922,000000,0.0123,0.01365,0.012,0.01365,174798,0
+REVBW.US,D,20230925,000000,0.0157,0.021,0.0155,0.0198,356715,0
+REVBW.US,D,20230926,000000,0.0152,0.0156,0.0152,0.0155,4664,0
+REVBW.US,D,20230927,000000,0.0122,0.01755,0.0121,0.017,3908,0
+REVBW.US,D,20230928,000000,0.0141,0.015,0.0141,0.0142,6916,0
+REVBW.US,D,20230929,000000,0.0163,0.0169,0.0156,0.0169,20992,0
+REVBW.US,D,20231002,000000,0.0137,0.0198,0.0137,0.0148,3780,0
+REVBW.US,D,20231004,000000,0.0183,0.0183,0.018199,0.018199,6002,0
+REVBW.US,D,20231005,000000,0.0182,0.02,0.018099,0.0182,123379,0
+REVBW.US,D,20231009,000000,0.0158,0.0161,0.0152,0.0161,12743,0
+REVBW.US,D,20231010,000000,0.0195,0.019801,0.0142,0.0143,64046,0
+REVBW.US,D,20231011,000000,0.0169,0.0169,0.0121,0.0121,36412,0
+REVBW.US,D,20231012,000000,0.014333,0.0174,0.014333,0.0169,24327,0
+REVBW.US,D,20231013,000000,0.016,0.016,0.0127,0.0127,7102,0
+REVBW.US,D,20231016,000000,0.016,0.0172,0.0126,0.0126,20975,0
+REVBW.US,D,20231017,000000,0.012101,0.0172,0.0071,0.0088,102874,0
+REVBW.US,D,20231018,000000,0.012,0.01725,0.012,0.0172,37280,0
+REVBW.US,D,20231019,000000,0.0136,0.0172,0.0095,0.017,25207,0
+REVBW.US,D,20231020,000000,0.016799,0.0169,0.01355,0.01355,3147,0
+REVBW.US,D,20231023,000000,0.016,0.016,0.009,0.016,18556,0
+REVBW.US,D,20231024,000000,0.012,0.012,0.012,0.012,3799,0
+REVBW.US,D,20231025,000000,0.0156,0.0159,0.012899,0.0129,8019,0
+REVBW.US,D,20231026,000000,0.0147,0.0147,0.0109,0.011,20459,0
+REVBW.US,D,20231027,000000,0.0097,0.012,0.009,0.012,108787,0
+REVBW.US,D,20231031,000000,0.012,0.012,0.012,0.012,2541,0
+REVBW.US,D,20231102,000000,0.012001,0.012001,0.012001,0.012001,2359,0
+REVBW.US,D,20231106,000000,0.012,0.012,0.0097,0.0099,26780,0
+REVBW.US,D,20231107,000000,0.0141,0.014699,0.0098,0.0098,11139,0
+REVBW.US,D,20231108,000000,0.0137,0.0137,0.0137,0.0137,8237,0
+REVBW.US,D,20231109,000000,0.0137,0.0137,0.0099,0.01,18280,0
+REVBW.US,D,20231110,000000,0.0143,0.0143,0.0102,0.0102,10250,0
+REVBW.US,D,20231113,000000,0.0134,0.0135,0.0106,0.0119,320389,0
+REVBW.US,D,20231114,000000,0.0123,0.0132,0.0111,0.0111,5727,0
+REVBW.US,D,20231115,000000,0.0129,0.0143,0.0128,0.0128,6485,0
+REVBW.US,D,20231116,000000,0.0101,0.0167,0.0087,0.0166,59166,0
+REVBW.US,D,20231117,000000,0.0105,0.0168,0.0105,0.0121,9437,0
+REVBW.US,D,20231120,000000,0.0163,0.0163,0.0163,0.0163,1029,0
+REVBW.US,D,20231121,000000,0.0154,0.0154,0.015299,0.015299,3234,0
+REVBW.US,D,20231127,000000,0.0149,0.0149,0.0148,0.0148,4046,0
+REVBW.US,D,20231128,000000,0.0147,0.0147,0.0085,0.0146,4088,0
+REVBW.US,D,20231129,000000,0.0087,0.0095,0.0087,0.0095,10032,0
+REVBW.US,D,20231130,000000,0.0192,0.0194,0.0097,0.0097,26346,0
+REVBW.US,D,20231201,000000,0.0101,0.0101,0.0101,0.0101,12799,0
+REVBW.US,D,20231205,000000,0.0101,0.0148,0.0094,0.0148,30517,0
+REVBW.US,D,20231206,000000,0.0147,0.0193,0.0147,0.0174,15701,0
+REVBW.US,D,20231207,000000,0.013851,0.0166,0.013851,0.0166,286,0
+REVBW.US,D,20231208,000000,0.0134,0.0134,0.0106,0.0113,38460,0
+REVBW.US,D,20231211,000000,0.011,0.011101,0.011,0.011101,987,0
+REVBW.US,D,20231212,000000,0.011101,0.011101,0.0103,0.0104,12488,0
+REVBW.US,D,20231213,000000,0.0101,0.015,0.01,0.0102,39875,0
+REVBW.US,D,20231214,000000,0.0168,0.0169,0.0102,0.0103,11320,0
+REVBW.US,D,20231215,000000,0.0103,0.012,0.0103,0.012,12766,0
+REVBW.US,D,20231219,000000,0.0101,0.0101,0.01,0.01,579,0
+REVBW.US,D,20231220,000000,0.011,0.011,0.011,0.011,9273,0
+REVBW.US,D,20231221,000000,0.0132,0.0132,0.0093,0.0094,18917,0
+REVBW.US,D,20231222,000000,0.0085,0.0086,0.0075,0.0075,10371,0
+REVBW.US,D,20231226,000000,0.009,0.0106,0.0082,0.0106,17688,0
+REVBW.US,D,20231227,000000,0.0139,0.0139,0.0083,0.0122,7094,0
+REVBW.US,D,20231229,000000,0.0105,0.011353,0.0105,0.0106,13075,0
+REVBW.US,D,20240102,000000,0.0106,0.0106,0.01,0.0106,5924,0
+REVBW.US,D,20240103,000000,0.0106,0.0106,0.01,0.0101,3396,0
+REVBW.US,D,20240104,000000,0.0102,0.0106,0.0102,0.0106,602,0
+REVBW.US,D,20240105,000000,0.0101,0.0102,0.0083,0.0101,9525,0
+REVBW.US,D,20240108,000000,0.0101,0.0101,0.0082,0.0101,16136,0
+REVBW.US,D,20240109,000000,0.01,0.0117,0.01,0.0117,4142,0
+REVBW.US,D,20240111,000000,0.0087,0.011,0.0087,0.0109,18588,0
+REVBW.US,D,20240112,000000,0.0106,0.0109,0.0088,0.0088,11540,0
+REVBW.US,D,20240116,000000,0.01,0.01025,0.0087,0.0095,18800,0
+REVBW.US,D,20240117,000000,0.009,0.009,0.009,0.009,170,0
+REVBW.US,D,20240119,000000,0.0083,0.011,0.0083,0.011,2000,0
+REVBW.US,D,20240122,000000,0.0107,0.0108,0.0107,0.0108,1509,0
+REVBW.US,D,20240123,000000,0.0083,0.017,0.005,0.0071,284873,0
+REVBW.US,D,20240125,000000,0.0088,0.017,0.0072,0.0076,82679,0
+REVBW.US,D,20240126,000000,0.01,0.01,0.0065,0.0088,134579,0
+REVBW.US,D,20240129,000000,0.016,0.018,0.0086,0.0134,962719,0
+REVBW.US,D,20240130,000000,0.0099,0.01,0.0064,0.0077,386642,0
+REVBW.US,D,20240131,000000,0.0072,0.0099,0.0069,0.0075,531491,0
+REVBW.US,D,20240201,000000,0.008,0.008,0.005,0.0052,30982,0
+REVBW.US,D,20240202,000000,0.0052,0.0078,0.0052,0.0078,66417,0
+REVBW.US,D,20240205,000000,0.0099,0.0099,0.0069,0.00721,55009,0
+REVBW.US,D,20240206,000000,0.0086,0.0086,0.0069,0.0072,26281,0
+REVBW.US,D,20240208,000000,0.0063,0.0098,0.0061,0.0095,72607,0
+REVBW.US,D,20240209,000000,0.0094,0.018,0.0074,0.0074,57808,0
+REVBW.US,D,20240212,000000,0.0093,0.0096,0.0081,0.0096,22047,0
+REVBW.US,D,20240213,000000,0.0098,0.0103,0.007,0.0095,65631,0
+REVBW.US,D,20240214,000000,0.0071,0.0101,0.0071,0.008,8309,0
+REVBW.US,D,20240215,000000,0.0095,0.0095,0.008,0.008,18424,0
+REVBW.US,D,20240216,000000,0.0099,0.0099,0.008,0.008,23951,0
+REVBW.US,D,20240220,000000,0.0097,0.0097,0.009,0.009,41311,0
+REVBW.US,D,20240221,000000,0.0096,0.012,0.00901,0.00901,63894,0
+REVBW.US,D,20240222,000000,0.01,0.0101,0.0083,0.0083,41699,0
+REVBW.US,D,20240223,000000,0.0106,0.0107,0.009,0.0097,30518,0
+REVBW.US,D,20240226,000000,0.0097,0.011,0.0097,0.011,23111,0
+REVBW.US,D,20240227,000000,0.0107,0.011,0.0107,0.011,80698,0
+REVBW.US,D,20240228,000000,0.011,0.015,0.011,0.0121,71344,0
+REVBW.US,D,20240229,000000,0.01435,0.0234,0.014,0.022,505255,0
+REVBW.US,D,20240301,000000,0.0186,0.0199,0.0112,0.019299,27191,0
+REVBW.US,D,20240304,000000,0.014,0.0193,0.014,0.0193,9082,0
+REVBW.US,D,20240305,000000,0.0158,0.034,0.015,0.0258,206042,0
+REVBW.US,D,20240306,000000,0.0258,0.0275,0.0153,0.0232,103666,0
+REVBW.US,D,20240307,000000,0.0225,0.0234,0.0225,0.0234,2567,0
+REVBW.US,D,20240311,000000,0.0225,0.0271,0.0225,0.0271,22716,0
+REVBW.US,D,20240312,000000,0.0269,0.032301,0.0269,0.028,175633,0
+REVBW.US,D,20240313,000000,0.023551,0.025,0.0196,0.022499,7798,0
+REVBW.US,D,20240314,000000,0.0162,0.025,0.0162,0.025,1306,0
+REVBW.US,D,20240315,000000,0.020649,0.020649,0.020649,0.020649,1000,0
+REVBW.US,D,20240318,000000,0.016101,0.0205,0.016101,0.0205,1046,0
+REVBW.US,D,20240319,000000,0.016201,0.016201,0.0161,0.0162,3552,0
+REVBW.US,D,20240320,000000,0.0183,0.0183,0.0161,0.0161,3734,0
+REVBW.US,D,20240325,000000,0.0162,0.0184,0.0162,0.0184,281,0
+REVBW.US,D,20240326,000000,0.0231,0.0344,0.0197,0.03,291590,0
+REVBW.US,D,20240327,000000,0.03,0.0303,0.0216,0.03,176005,0
+REVBW.US,D,20240328,000000,0.0223,0.0265,0.02,0.0265,22837,0
+REVBW.US,D,20240401,000000,0.0211,0.026599,0.02,0.023,8398,0
+REVBW.US,D,20240402,000000,0.0282,0.0282,0.0211,0.026,3095,0
+REVBW.US,D,20240403,000000,0.016195,0.025,0.016195,0.0232,29181,0
+REVBW.US,D,20240404,000000,0.021301,0.0214,0.0151,0.0166,104378,0
+REVBW.US,D,20240408,000000,0.0177,0.0228,0.0177,0.0177,10654,0
+REVBW.US,D,20240409,000000,0.0224,0.0224,0.0177,0.02,2947,0
+REVBW.US,D,20240410,000000,0.0192,0.0224,0.0165,0.0224,9601,0
+REVBW.US,D,20240415,000000,0.0192,0.0224,0.0176,0.019899,26124,0
+REVBW.US,D,20240416,000000,0.0195,0.0195,0.0194,0.0194,9901,0
+REVBW.US,D,20240418,000000,0.0174,0.0174,0.0174,0.0174,1303,0
+REVBW.US,D,20240419,000000,0.0174,0.0193,0.014,0.014,57023,0
+REVBW.US,D,20240422,000000,0.0131,0.0131,0.013,0.013,61168,0
+REVBW.US,D,20240423,000000,0.0136,0.0186,0.01,0.0132,29080,0
+REVBW.US,D,20240425,000000,0.0132,0.017,0.0132,0.01465,2975,0
+REVBW.US,D,20240426,000000,0.010801,0.0143,0.0108,0.0143,9705,0
+REVBW.US,D,20240429,000000,0.0133,0.0134,0.0133,0.0133,566,0
+REVBW.US,D,20240430,000000,0.011,0.0143,0.011,0.0143,4632,0
+REVBW.US,D,20240501,000000,0.0123,0.0143,0.0122,0.0143,678,0
+REVBW.US,D,20240502,000000,0.014,0.0143,0.0124,0.0143,5099,0
+REVBW.US,D,20240503,000000,0.014,0.0143,0.014,0.0143,9042,0
+REVBW.US,D,20240506,000000,0.0143,0.0143,0.0143,0.0143,1211,0
+REVBW.US,D,20240507,000000,0.0162,0.03,0.0162,0.0162,83975,0
+REVBW.US,D,20240508,000000,0.0164,0.0164,0.0124,0.0162,11852,0
+REVBW.US,D,20240509,000000,0.0134,0.0134,0.0133,0.0134,3434,0
+REVBW.US,D,20240510,000000,0.02,0.02,0.0165,0.0165,8925,0
+REVBW.US,D,20240513,000000,0.0198,0.0198,0.0198,0.0198,1106,0
+REVBW.US,D,20240514,000000,0.016701,0.01775,0.016701,0.01775,2000,0
+REVBW.US,D,20240516,000000,0.019,0.019,0.019,0.019,2000,0
+REVBW.US,D,20240521,000000,0.0138,0.016,0.0137,0.016,21894,0
+REVBW.US,D,20240522,000000,0.0145,0.0146,0.0145,0.0145,7188,0
+REVBW.US,D,20240523,000000,0.0128,0.014267,0.0128,0.014267,12001,0
+REVBW.US,D,20240524,000000,0.0144,0.0145,0.0127,0.0128,12272,0
+REVBW.US,D,20240530,000000,0.01315,0.01315,0.01315,0.01315,281,0
+REVBW.US,D,20240531,000000,0.0127,0.0127,0.0127,0.0127,300,0
+REVBW.US,D,20240604,000000,0.014,0.014,0.012853,0.0129,21299,0
+REVBW.US,D,20240606,000000,0.01275,0.014,0.01275,0.014,7260,0
+REVBW.US,D,20240610,000000,0.014,0.014,0.014,0.014,4696,0
+REVBW.US,D,20240611,000000,0.014,0.0259,0.0133,0.0133,85493,0
+REVBW.US,D,20240612,000000,0.0207,0.0207,0.01371,0.0139,5873,0
+REVBW.US,D,20240613,000000,0.0162,0.0162,0.0141,0.0141,45644,0
+REVBW.US,D,20240614,000000,0.0127,0.0128,0.0127,0.0128,4516,0
+REVBW.US,D,20240617,000000,0.0129,0.0159,0.0129,0.0159,1259,0
+REVBW.US,D,20240618,000000,0.0128,0.0159,0.0127,0.0156,19357,0
+REVBW.US,D,20240620,000000,0.0173,0.0173,0.0122,0.0122,3776,0
+REVBW.US,D,20240621,000000,0.0173,0.0173,0.0173,0.0173,12222,0
+REVBW.US,D,20240624,000000,0.0172,0.0298,0.0157,0.026,464793,0
+REVBW.US,D,20240625,000000,0.0188,0.0243,0.013,0.016,61421,0
+REVBW.US,D,20240626,000000,0.0187,0.0187,0.013,0.0167,57116,0
+REVBW.US,D,20240628,000000,0.022,0.022,0.02,0.02,19188,0
+REVBW.US,D,20240701,000000,0.02,0.02,0.019899,0.02,5628,0
+REVBW.US,D,20240702,000000,0.0172,0.025,0.0171,0.0171,114703,0
+REVBW.US,D,20240703,000000,0.0163,0.0163,0.0163,0.0163,2793,0
+REVBW.US,D,20240708,000000,0.0198,0.0247,0.0183,0.0188,18013,0
+REVBW.US,D,20240709,000000,0.013701,0.0177,0.0137,0.0177,8674,0
+REVBW.US,D,20240710,000000,0.017799,0.017799,0.017799,0.017799,251,0
+REVBW.US,D,20240711,000000,0.01381,0.014391,0.01381,0.014391,2685,0
+REVBW.US,D,20240712,000000,0.0139,0.0177,0.0114,0.011949,57604,0
+REVBW.US,D,20240715,000000,0.011,0.014,0.011,0.0139,7251,0
+REVBW.US,D,20240716,000000,0.014362,0.014362,0.014362,0.014362,1000,0
+REVBW.US,D,20240717,000000,0.0108,0.0144,0.0108,0.0144,2709,0
+REVBW.US,D,20240718,000000,0.0152,0.0152,0.0111,0.0149,11000,0
+REVBW.US,D,20240719,000000,0.011,0.0148,0.011,0.0148,204,0
+REVBW.US,D,20240723,000000,0.0152,0.0152,0.0128,0.0128,3483,0
+REVBW.US,D,20240724,000000,0.0107,0.0128,0.0107,0.0127,7350,0
+REVBW.US,D,20240729,000000,0.0126,0.0126,0.0126,0.0126,519,0
+REVBW.US,D,20240730,000000,0.0108,0.012199,0.0104,0.012199,14400,0
+REVBW.US,D,20240801,000000,0.0122,0.0123,0.0105,0.0107,43133,0
+REVBW.US,D,20240802,000000,0.0132,0.0144,0.0132,0.014,15202,0
+REVBW.US,D,20240805,000000,0.0129,0.0146,0.0129,0.0146,24854,0
+REVBW.US,D,20240806,000000,0.01041,0.0143,0.0104,0.0143,10469,0
+REVBW.US,D,20240807,000000,0.0114,0.0149,0.0114,0.0149,26010,0
+REVBW.US,D,20240808,000000,0.0148,0.0148,0.013,0.0147,132405,0
+REVBW.US,D,20240809,000000,0.015,0.015,0.0119,0.0149,99604,0
+REVBW.US,D,20240812,000000,0.01255,0.0147,0.0115,0.0147,37631,0
+REVBW.US,D,20240813,000000,0.0117,0.0145,0.0117,0.0119,20592,0
+REVBW.US,D,20240814,000000,0.012,0.0135,0.0087,0.01,295330,0
+REVBW.US,D,20240815,000000,0.0094,0.012,0.0092,0.0094,40089,0
+REVBW.US,D,20240816,000000,0.0086,0.0118,0.0086,0.0101,22332,0
+REVBW.US,D,20240819,000000,0.0103,0.03,0.01,0.012,683641,0
+REVBW.US,D,20240820,000000,0.0149,0.0149,0.0125,0.0125,25031,0
+REVBW.US,D,20240821,000000,0.025,0.0413,0.0202,0.0259,4224325,0
+REVBW.US,D,20240822,000000,0.0326,0.0326,0.015,0.0189,2733786,0
+REVBW.US,D,20240823,000000,0.0185,0.0185,0.0119,0.0142,519444,0
+REVBW.US,D,20240826,000000,0.0122,0.0179,0.0111,0.0164,84504,0
+REVBW.US,D,20240827,000000,0.017,0.017,0.0111,0.0131,195669,0
+REVBW.US,D,20240828,000000,0.0125,0.0159,0.0125,0.0156,186911,0
+REVBW.US,D,20240829,000000,0.0127,0.0135,0.0106,0.013,192457,0
+REVBW.US,D,20240830,000000,0.0129,0.0144,0.0116,0.0139,110812,0
+REVBW.US,D,20240903,000000,0.012,0.0139,0.0116,0.0139,35436,0
+REVBW.US,D,20240904,000000,0.0117,0.0118,0.0101,0.01095,104914,0
+REVBW.US,D,20240905,000000,0.011,0.011,0.0101,0.0106,10822,0
+REVBW.US,D,20240906,000000,0.0106,0.0115,0.0101,0.0115,8516,0
+REVBW.US,D,20240909,000000,0.0115,0.0123,0.0102,0.01145,65715,0
+REVBW.US,D,20240910,000000,0.0101,0.0125,0.0101,0.0119,70659,0
+REVBW.US,D,20240911,000000,0.0119,0.0119,0.0119,0.0119,36271,0
+REVBW.US,D,20240912,000000,0.0117,0.0118,0.0104,0.0116,12320,0
+REVBW.US,D,20240913,000000,0.0118,0.0123,0.0118,0.0123,2001,0
+REVBW.US,D,20240916,000000,0.0108,0.0119,0.0101,0.0119,10700,0
+REVBW.US,D,20240917,000000,0.0119,0.0135,0.0111,0.012301,49783,0
+REVBW.US,D,20240918,000000,0.0113,0.013,0.0112,0.013,106045,0
+REVBW.US,D,20240919,000000,0.0128,0.0128,0.0112,0.0128,22309,0
+REVBW.US,D,20240920,000000,0.0108,0.0135,0.0108,0.0135,11402,0
+REVBW.US,D,20240923,000000,0.0132,0.0136,0.0131,0.0135,55744,0
+REVBW.US,D,20240924,000000,0.0117,0.0159,0.0117,0.0158,17968,0
+REVBW.US,D,20240925,000000,0.0121,0.0164,0.0119,0.0142,21731,0
+REVBW.US,D,20240926,000000,0.012,0.016,0.0118,0.016,146304,0
+REVBW.US,D,20240927,000000,0.0118,0.014,0.0118,0.014,29419,0
+REVBW.US,D,20240930,000000,0.0149,0.015,0.0144,0.015,19245,0
+REVBW.US,D,20241001,000000,0.0118,0.0118,0.0105,0.011699,8197,0
+REVBW.US,D,20241002,000000,0.0149,0.0149,0.012,0.012,1700,0
+REVBW.US,D,20241003,000000,0.0121,0.014,0.012,0.0121,94193,0
+REVBW.US,D,20241004,000000,0.0137,0.0138,0.0111,0.0112,118259,0
+REVBW.US,D,20241007,000000,0.0137,0.0137,0.0137,0.0137,1389,0
+REVBW.US,D,20241008,000000,0.0125,0.0132,0.0125,0.0125,99925,0
+REVBW.US,D,20241009,000000,0.0124,0.0125,0.012,0.0125,142300,0
+REVBW.US,D,20241010,000000,0.0125,0.0125,0.0113,0.0125,40164,0
+REVBW.US,D,20241011,000000,0.0124,0.0124,0.0124,0.0124,9332,0
+REVBW.US,D,20241014,000000,0.0124,0.0124,0.0113,0.0124,2091,0
+REVBW.US,D,20241015,000000,0.012,0.012,0.012,0.012,3472,0
+REVBW.US,D,20241016,000000,0.011,0.0123,0.011,0.012,9553,0
+REVBW.US,D,20241017,000000,0.012,0.0134,0.01,0.0134,119180,0
+REVBW.US,D,20241018,000000,0.0118,0.0133,0.0118,0.0133,2747,0
+REVBW.US,D,20241021,000000,0.0129,0.0129,0.0105,0.0129,26200,0
+REVBW.US,D,20241022,000000,0.0129,0.0129,0.0119,0.0128,2250,0
+REVBW.US,D,20241023,000000,0.0127,0.0127,0.0127,0.0127,116,0
+REVBW.US,D,20241024,000000,0.0125,0.0127,0.01,0.0109,81208,0
+REVBW.US,D,20241025,000000,0.0112,0.0112,0.01,0.0112,12424,0
+REVBW.US,D,20241028,000000,0.0136,0.0136,0.011218,0.0129,3245,0
+REVBW.US,D,20241029,000000,0.0103,0.0129,0.0103,0.0129,484,0
+REVBW.US,D,20241030,000000,0.0108,0.0108,0.0108,0.0108,13936,0
+REVBW.US,D,20241031,000000,0.0119,0.0128,0.0119,0.0128,7911,0
+REVBW.US,D,20241101,000000,0.0127,0.0127,0.0127,0.0127,645,0
+REVBW.US,D,20241104,000000,0.011,0.0127,0.011,0.0127,7111,0
+REVBW.US,D,20241105,000000,0.0111,0.0126,0.011,0.0126,9712,0
+REVBW.US,D,20241106,000000,0.0137,0.0137,0.0129,0.0129,11976,0
+REVBW.US,D,20241107,000000,0.0129,0.013,0.0129,0.013,17500,0
+REVBW.US,D,20241108,000000,0.012,0.012,0.0105,0.012,96727,0
+REVBW.US,D,20241111,000000,0.012002,0.0137,0.012002,0.0137,23572,0
+REVBW.US,D,20241112,000000,0.0106,0.013,0.0106,0.013,397,0
+REVBW.US,D,20241114,000000,0.0118,0.013,0.0103,0.013,19052,0
+REVBW.US,D,20241115,000000,0.0125,0.0125,0.0103,0.010322,3413,0
+REVBW.US,D,20241118,000000,0.0103,0.0124,0.01,0.012,14937,0
+REVBW.US,D,20241119,000000,0.012,0.012,0.012,0.012,290,0
+REVBW.US,D,20241120,000000,0.0124,0.013,0.012,0.012,6179,0
+REVBW.US,D,20241121,000000,0.012,0.0129,0.012,0.012,9985,0
+REVBW.US,D,20241122,000000,0.0102,0.0124,0.0101,0.0124,2727,0
+REVBW.US,D,20241125,000000,0.0124,0.0135,0.01,0.0123,2575,0
+REVBW.US,D,20241126,000000,0.0102,0.0123,0.0072,0.0123,50400,0
+REVBW.US,D,20241129,000000,0.0123,0.0123,0.0122,0.0122,791,0
+REVBW.US,D,20241202,000000,0.011049,0.013543,0.011049,0.0134,40677,0
+REVBW.US,D,20241203,000000,0.0134,0.0134,0.011101,0.013299,34903,0
+REVBW.US,D,20241205,000000,0.01255,0.0134,0.01255,0.0134,1328,0
+REVBW.US,D,20241209,000000,0.011,0.0128,0.011,0.0128,10101,0
+REVBW.US,D,20241210,000000,0.011,0.0128,0.011,0.0128,43135,0
+REVBW.US,D,20241211,000000,0.011,0.013,0.011,0.012,5200,0
+REVBW.US,D,20241212,000000,0.012,0.013,0.012,0.013,2544,0
+REVBW.US,D,20241217,000000,0.0106,0.0108,0.0076,0.0076,61650,0
+REVBW.US,D,20241218,000000,0.01,0.01,0.01,0.01,670,0
+REVBW.US,D,20241219,000000,0.01,0.01,0.008,0.0099,3289,0
+REVBW.US,D,20241220,000000,0.0099,0.0099,0.0085,0.0086,28388,0
+REVBW.US,D,20241223,000000,0.0094,0.0097,0.0054,0.0066,194903,0
+REVBW.US,D,20241224,000000,0.0096,0.0097,0.004,0.0087,215191,0
+REVBW.US,D,20241226,000000,0.0096,0.0096,0.0068,0.0085,68484,0
+REVBW.US,D,20241227,000000,0.0072,0.009,0.0063,0.0089,98410,0
+REVBW.US,D,20241230,000000,0.0065,0.0095,0.0065,0.0068,191553,0
+REVBW.US,D,20241231,000000,0.00825,0.0094,0.007,0.007,297684,0
+REVBW.US,D,20250102,000000,0.02,0.0231,0.0112,0.0138,2170509,0
+REVBW.US,D,20250103,000000,0.0137,0.0137,0.0115,0.0126,180981,0
+REVBW.US,D,20250106,000000,0.013,0.0149,0.0128,0.014,120242,0
+REVBW.US,D,20250107,000000,0.014,0.014,0.0118,0.0128,31280,0
+REVBW.US,D,20250108,000000,0.0148,0.0148,0.0128,0.014,67702,0
+REVBW.US,D,20250110,000000,0.0147,0.0149,0.0131,0.014,61382,0
+REVBW.US,D,20250113,000000,0.0125,0.0145,0.0121,0.0145,132206,0
+REVBW.US,D,20250114,000000,0.0144,0.0145,0.0121,0.0144,17396,0
+REVBW.US,D,20250115,000000,0.0119,0.0148,0.0118,0.0145,19161,0
+REVBW.US,D,20250116,000000,0.0145,0.0145,0.0118,0.0126,21491,0
+REVBW.US,D,20250117,000000,0.0143,0.0143,0.0143,0.0143,1932,0
+REVBW.US,D,20250121,000000,0.0147,0.0147,0.014,0.0141,11081,0
+REVBW.US,D,20250122,000000,0.0145,0.0145,0.0132,0.0145,5871,0
+REVBW.US,D,20250123,000000,0.0119,0.0145,0.0118,0.014,12560,0
+REVBW.US,D,20250124,000000,0.0116,0.013,0.01155,0.013,8311,0
+REVBW.US,D,20250127,000000,0.0137,0.0138,0.0108,0.0135,13079,0
+REVBW.US,D,20250128,000000,0.0137,0.0138,0.0119,0.0138,16936,0
+REVBW.US,D,20250129,000000,0.0138,0.0138,0.0134,0.0138,10199,0
+REVBW.US,D,20250130,000000,0.0138,0.0149,0.0133,0.0145,23400,0
+REVBW.US,D,20250131,000000,0.0146,0.02,0.014,0.0161,187877,0
+REVBW.US,D,20250203,000000,0.016451,0.0188,0.0161,0.0185,21206,0
+REVBW.US,D,20250204,000000,0.0183,0.0183,0.0169,0.0183,34908,0
+REVBW.US,D,20250205,000000,0.0174,0.0174,0.013,0.0161,164029,0
+REVBW.US,D,20250206,000000,0.0136,0.0178,0.0136,0.01418,108849,0
+REVBW.US,D,20250207,000000,0.016601,0.0187,0.014401,0.0186,23806,0
+REVBW.US,D,20250210,000000,0.0184,0.019933,0.0145,0.0188,54453,0
+REVBW.US,D,20250211,000000,0.0145,0.0184,0.0145,0.0184,6305,0
+REVBW.US,D,20250212,000000,0.0184,0.0189,0.0184,0.0188,17591,0
+REVBW.US,D,20250213,000000,0.0188,0.0189,0.0187,0.0187,4939,0
+REVBW.US,D,20250214,000000,0.0151,0.0185,0.0151,0.0178,56284,0
+REVBW.US,D,20250218,000000,0.0178,0.0178,0.015601,0.0177,401,0
+REVBW.US,D,20250219,000000,0.0177,0.0179,0.016,0.0178,2489,0
+REVBW.US,D,20250220,000000,0.01665,0.0179,0.0155,0.0179,12055,0
+REVBW.US,D,20250221,000000,0.0155,0.0178,0.0155,0.0178,634,0
+REVBW.US,D,20250224,000000,0.016,0.0188,0.0156,0.0188,81667,0
+REVBW.US,D,20250225,000000,0.0152,0.0172,0.011,0.0172,159539,0
+REVBW.US,D,20250226,000000,0.012,0.0169,0.012,0.0169,3560,0
+REVBW.US,D,20250227,000000,0.015549,0.0171,0.015549,0.0168,5314,0
+REVBW.US,D,20250228,000000,0.017,0.0171,0.0121,0.0171,12500,0
+REVBW.US,D,20250303,000000,0.017,0.017,0.014851,0.017,1149,0
+REVBW.US,D,20250304,000000,0.0171,0.0172,0.015,0.0171,25996,0
+REVBW.US,D,20250305,000000,0.017,0.017,0.017,0.017,1180,0
+REVBW.US,D,20250307,000000,0.015,0.017,0.015,0.017,350,0
+REVBW.US,D,20250310,000000,0.017,0.017,0.016799,0.016799,525,0
+REVBW.US,D,20250312,000000,0.0139,0.0168,0.0139,0.0168,5028,0
+REVBW.US,D,20250317,000000,0.014,0.0166,0.0125,0.016,88832,0
+REVBW.US,D,20250318,000000,0.0165,0.0166,0.014,0.0166,2492,0
+REVBW.US,D,20250319,000000,0.0166,0.0167,0.0166,0.016633,8975,0
+REVBW.US,D,20250320,000000,0.0165,0.0165,0.0128,0.0128,1890,0
+REVBW.US,D,20250321,000000,0.013,0.013,0.0101,0.0127,28274,0
+REVBW.US,D,20250324,000000,0.0145,0.0145,0.0144,0.0145,2207,0
+REVBW.US,D,20250325,000000,0.0105,0.0125,0.01,0.0125,25738,0
+REVBW.US,D,20250326,000000,0.0112,0.0123,0.0103,0.0121,4809,0
+REVBW.US,D,20250327,000000,0.0111,0.0119,0.01,0.0119,6966,0
+REVBW.US,D,20250328,000000,0.0118,0.0118,0.0091,0.0118,15200,0
+REVBW.US,D,20250331,000000,0.010849,0.010849,0.010849,0.010849,1162,0
+REVBW.US,D,20250401,000000,0.0115,0.0115,0.01,0.0115,10115,0
+REVBW.US,D,20250402,000000,0.0114,0.0114,0.0114,0.0114,257,0
+REVBW.US,D,20250403,000000,0.0092,0.0144,0.0091,0.014,30019,0
+REVBW.US,D,20250404,000000,0.0139,0.0139,0.0092,0.0138,13656,0
+REVBW.US,D,20250408,000000,0.01,0.0135,0.0091,0.0135,20224,0
+REVBW.US,D,20250409,000000,0.0133,0.0134,0.0128,0.013,4797,0
+REVBW.US,D,20250410,000000,0.012899,0.0129,0.0098,0.0129,23420,0
+REVBW.US,D,20250414,000000,0.0124,0.0157,0.0124,0.0142,44026,0
+REVBW.US,D,20250422,000000,0.0105,0.0157,0.0105,0.0157,200,0
+REVBW.US,D,20250424,000000,0.0153,0.0153,0.0103,0.015,921,0
+REVBW.US,D,20250425,000000,0.0106,0.0148,0.0106,0.0108,11416,0
+REVBW.US,D,20250428,000000,0.013,0.013,0.013,0.013,100,0
+REVBW.US,D,20250429,000000,0.011,0.0132,0.0102,0.0131,9029,0
+REVBW.US,D,20250430,000000,0.0105,0.0144,0.0102,0.0135,7473,0
+REVBW.US,D,20250502,000000,0.0106,0.013899,0.0102,0.0102,21296,0
+REVBW.US,D,20250505,000000,0.0134,0.0134,0.0134,0.0134,100,0
+REVBW.US,D,20250507,000000,0.0118,0.0134,0.0088,0.0134,60013,0
+REVBW.US,D,20250513,000000,0.0114,0.0114,0.01,0.0114,2006,0
+REVBW.US,D,20250514,000000,0.0105,0.0128,0.0105,0.0128,1196,0
+REVBW.US,D,20250515,000000,0.0108,0.0121,0.0094,0.0121,14636,0
+REVBW.US,D,20250516,000000,0.01,0.011,0.01,0.011,3021,0
+REVBW.US,D,20250519,000000,0.011,0.011,0.01,0.0109,1910,0
+REVBW.US,D,20250520,000000,0.0109,0.0109,0.01,0.01,16455,0
+REVBW.US,D,20250521,000000,0.0096,0.0096,0.0096,0.0096,1100,0
+REVBW.US,D,20250522,000000,0.01,0.01,0.0096,0.0097,9800,0
+REVBW.US,D,20250523,000000,0.0101,0.0101,0.0099,0.0099,299,0
+REVBW.US,D,20250527,000000,0.01,0.0101,0.01,0.0101,1300,0
+REVBW.US,D,20250528,000000,0.0102,0.0102,0.0101,0.0101,13424,0
+REVBW.US,D,20250529,000000,0.0119,0.013,0.0101,0.0119,108730,0
+REVBW.US,D,20250602,000000,0.0104,0.0134,0.0104,0.0134,14140,0
+REVBW.US,D,20250603,000000,0.0186,0.02,0.0105,0.012199,402093,0
+REVBW.US,D,20250604,000000,0.0122,0.0138,0.0121,0.0138,164324,0
+REVBW.US,D,20250605,000000,0.0122,0.0122,0.0086,0.0091,106284,0
+REVBW.US,D,20250606,000000,0.0093,0.0113,0.0086,0.0112,34143,0
+REVBW.US,D,20250609,000000,0.0099,0.012,0.009,0.0119,28857,0
+REVBW.US,D,20250612,000000,0.012,0.012,0.0097,0.012,32438,0
+REVBW.US,D,20250613,000000,0.01,0.012,0.01,0.012,259050,0
+REVBW.US,D,20250616,000000,0.0106,0.0119,0.0106,0.0119,92997,0
+REVBW.US,D,20250617,000000,0.0119,0.0119,0.0105,0.0119,29925,0
+REVBW.US,D,20250618,000000,0.010999,0.017,0.010999,0.012,64045,0
+REVBW.US,D,20250620,000000,0.012,0.012,0.0099,0.0119,78944,0
+REVBW.US,D,20250623,000000,0.0119,0.0119,0.0106,0.0106,8830,0
+REVBW.US,D,20250624,000000,0.01105,0.0119,0.0102,0.0118,10847,0
+REVBW.US,D,20250625,000000,0.0118,0.0119,0.0118,0.0119,26320,0
+REVBW.US,D,20250626,000000,0.0118,0.0135,0.0106,0.0135,290281,0
+REVBW.US,D,20250627,000000,0.0146,0.0146,0.0146,0.0146,2656,0
+REVBW.US,D,20250630,000000,0.011,0.0144,0.011,0.012,36284,0
+REVBW.US,D,20250701,000000,0.011,0.0139,0.0101,0.0139,7936,0
+REVBW.US,D,20250702,000000,0.0138,0.0138,0.0108,0.013499,20274,0
+REVBW.US,D,20250703,000000,0.014,0.014,0.0121,0.0137,4135,0
+REVBW.US,D,20250707,000000,0.01,0.0137,0.01,0.0111,22925,0
+REVBW.US,D,20250708,000000,0.0122,0.0122,0.0101,0.0103,21330,0
+REVBW.US,D,20250709,000000,0.012,0.0143,0.01,0.0125,167261,0
+REVBW.US,D,20250710,000000,0.0125,0.014,0.011,0.0115,72087,0
+REVBW.US,D,20250711,000000,0.011,0.0139,0.011,0.0137,22757,0
+REVBW.US,D,20250714,000000,0.0126,0.0135,0.0115,0.0121,28214,0
+REVBW.US,D,20250715,000000,0.012,0.012,0.012,0.012,2000,0
+REVBW.US,D,20250716,000000,0.013,0.013,0.012,0.013,9700,0
+REVBW.US,D,20250717,000000,0.0128,0.0128,0.0127,0.0128,6471,0
+REVBW.US,D,20250718,000000,0.012599,0.0129,0.012599,0.0129,19375,0
+REVBW.US,D,20250721,000000,0.0129,0.0132,0.0128,0.0132,179103,0
+REVBW.US,D,20250722,000000,0.013101,0.0132,0.0117,0.013,6857,0
+REVBW.US,D,20250723,000000,0.0129,0.0145,0.0129,0.0145,1521,0
+REVBW.US,D,20250724,000000,0.0119,0.0192,0.0119,0.0192,72635,0
+REVBW.US,D,20250725,000000,0.0186,0.0187,0.0121,0.015799,67606,0
+REVBW.US,D,20250728,000000,0.016,0.0183,0.0124,0.0155,45352,0
+REVBW.US,D,20250729,000000,0.0177,0.0177,0.0177,0.0177,383,0
+REVBW.US,D,20250730,000000,0.0176,0.0176,0.013101,0.0176,11826,0
+REVBW.US,D,20250731,000000,0.0176,0.0179,0.0175,0.0175,2198,0
+REVBW.US,D,20250801,000000,0.016551,0.0172,0.014,0.0172,5871,0
+REVBW.US,D,20250804,000000,0.015,0.0171,0.0141,0.016999,22001,0
+REVBW.US,D,20250805,000000,0.014,0.017,0.0131,0.017,21839,0
+REVBW.US,D,20250806,000000,0.0135,0.0163,0.0135,0.0163,1049,0
+REVBW.US,D,20250808,000000,0.0125,0.014,0.012,0.014,29120,0
+REVBW.US,D,20250811,000000,0.011,0.0132,0.0101,0.0132,40652,0
+REVBW.US,D,20250812,000000,0.0131,0.0131,0.0102,0.013,10950,0
+REVBW.US,D,20250813,000000,0.0107,0.0148,0.0107,0.0148,9776,0
+REVBW.US,D,20250815,000000,0.015,0.0169,0.014,0.0168,88792,0
+REVBW.US,D,20250818,000000,0.015,0.015361,0.0141,0.0141,3323,0
+REVBW.US,D,20250819,000000,0.0124,0.0141,0.0124,0.0141,3526,0
+REVBW.US,D,20250820,000000,0.0124,0.0139,0.0108,0.0137,48192,0
+REVBW.US,D,20250821,000000,0.013,0.0131,0.0112,0.013,1608,0
+REVBW.US,D,20250822,000000,0.0129,0.0129,0.0113,0.0129,94754,0
+REVBW.US,D,20250825,000000,0.011,0.0127,0.011,0.011851,16485,0
+REVBW.US,D,20250826,000000,0.0126,0.015301,0.0126,0.015301,3722,0
+REVBW.US,D,20250828,000000,0.0151,0.0151,0.0111,0.015,1620,0
+REVBW.US,D,20250829,000000,0.0112,0.014899,0.0112,0.014899,1100,0
+REVBW.US,D,20250902,000000,0.0111,0.0111,0.0111,0.0111,500,0
+REVBW.US,D,20250903,000000,0.0129,0.0148,0.0129,0.0148,223,0
+REVBW.US,D,20250904,000000,0.0108,0.0147,0.0108,0.0147,8600,0
+REVBW.US,D,20250905,000000,0.011,0.0145,0.011,0.0144,2200,0
+REVBW.US,D,20250908,000000,0.0142,0.0142,0.0116,0.013999,12151,0
+REVBW.US,D,20250909,000000,0.0118,0.0137,0.0118,0.0137,17034,0
+REVBW.US,D,20250910,000000,0.019,0.0218,0.0146,0.0198,623522,0
+REVBW.US,D,20250911,000000,0.0147,0.0199,0.012,0.0191,45721,0
+REVBW.US,D,20250912,000000,0.0124,0.0155,0.0124,0.0155,15963,0
+REVBW.US,D,20250915,000000,0.015,0.0153,0.0118,0.0152,271820,0
+REVBW.US,D,20250918,000000,0.0146,0.0146,0.0118,0.0132,1792,0
+REVBW.US,D,20250919,000000,0.0128,0.0128,0.0128,0.0128,5949,0
+REVBW.US,D,20250922,000000,0.0118,0.0138,0.0101,0.01379,175633,0
+REVBW.US,D,20250924,000000,0.0121,0.0132,0.0102,0.0132,31651,0
+REVBW.US,D,20250926,000000,0.0125,0.0125,0.0125,0.0125,112,0
+REVBW.US,D,20251001,000000,0.0125,0.0127,0.0102,0.0125,27348,0
+REVBW.US,D,20251002,000000,0.0105,0.0125,0.0091,0.0125,132400,0
+REVBW.US,D,20251003,000000,0.0102,0.0124,0.0102,0.0124,18547,0
+REVBW.US,D,20251006,000000,0.0138,0.0138,0.0103,0.0103,40736,0
+REVBW.US,D,20251007,000000,0.0137,0.0137,0.0101,0.0137,128007,0
+REVBW.US,D,20251008,000000,0.013,0.013,0.0129,0.0129,1897,0
+REVBW.US,D,20251009,000000,0.0107,0.0128,0.0107,0.0128,9395,0
+REVBW.US,D,20251010,000000,0.0128,0.0128,0.0126,0.0126,7040,0
+REVBW.US,D,20251013,000000,0.0104,0.0127,0.0103,0.0127,19714,0
+REVBW.US,D,20251014,000000,0.0104,0.0126,0.0103,0.0126,61235,0
+REVBW.US,D,20251015,000000,0.01165,0.0129,0.01165,0.0128,11650,0
+REVBW.US,D,20251016,000000,0.0126,0.0127,0.0104,0.0126,9980,0
+REVBW.US,D,20251017,000000,0.0116,0.0127,0.0114,0.0127,2996,0
+REVBW.US,D,20251020,000000,0.0127,0.0128,0.012698,0.0128,20084,0
+REVBW.US,D,20251021,000000,0.0128,0.0128,0.0128,0.0128,3161,0
+REVBW.US,D,20251022,000000,0.0128,0.0128,0.0109,0.0126,2245,0
+REVBW.US,D,20251023,000000,0.012,0.0129,0.0106,0.0127,38801,0
+REVBW.US,D,20251024,000000,0.0104,0.0128,0.0103,0.0128,41504,0
+REVBW.US,D,20251027,000000,0.0108,0.0128,0.0106,0.011751,20142,0
+REVBW.US,D,20251028,000000,0.0107,0.0115,0.0086,0.0109,273596,0
+REVBW.US,D,20251029,000000,0.0125,0.0125,0.01055,0.0124,1344,0
+REVBW.US,D,20251030,000000,0.012099,0.0121,0.012,0.012,9265,0
+REVBW.US,D,20251031,000000,0.01,0.0118,0.0085,0.0118,34716,0
+REVBW.US,D,20251103,000000,0.0085,0.0118,0.0085,0.0118,3345,0
+REVBW.US,D,20251104,000000,0.0101,0.0101,0.0085,0.0097,167340,0
+REVBW.US,D,20251105,000000,0.0096,0.0096,0.0095,0.0096,10007,0
+REVBW.US,D,20251106,000000,0.0095,0.0095,0.0095,0.0095,1406,0
+REVBW.US,D,20251107,000000,0.0096,0.0096,0.0089,0.0095,55895,0
+REVBW.US,D,20251110,000000,0.0095,0.0096,0.009,0.0095,27299,0
+REVBW.US,D,20251111,000000,0.0095,0.0095,0.0092,0.0095,1042,0
+REVBW.US,D,20251112,000000,0.0096,0.0096,0.0096,0.0096,1310,0
+REVBW.US,D,20251113,000000,0.0095,0.0096,0.0087,0.0095,4894,0
+REVBW.US,D,20251114,000000,0.01,0.0114,0.01,0.0114,399,0
+REVBW.US,D,20251117,000000,0.0088,0.0114,0.0088,0.0101,20000,0
+REVBW.US,D,20251119,000000,0.0104,0.0114,0.0096,0.0114,300,0
+REVBW.US,D,20251121,000000,0.0087,0.0112,0.0087,0.0108,85938,0
+REVBW.US,D,20251124,000000,0.0088,0.0107,0.0067,0.0107,54815,0
+REVBW.US,D,20251125,000000,0.009,0.0108,0.0089,0.0108,13389,0
+REVBW.US,D,20251126,000000,0.0108,0.0109,0.008,0.01,20014,0
+REVBW.US,D,20251128,000000,0.008,0.01,0.0073,0.01,5897,0
+REVBW.US,D,20251201,000000,0.0108,0.0108,0.0108,0.0108,103,0
+REVBW.US,D,20251204,000000,0.01,0.01,0.01,0.01,6805,0
+REVBW.US,D,20251205,000000,0.0093,0.0109,0.0093,0.01,8978,0
+REVBW.US,D,20251208,000000,0.009,0.0101,0.009,0.0098,4800,0
+REVBW.US,D,20251209,000000,0.0078,0.0112,0.0078,0.0106,29897,0
+REVBW.US,D,20251210,000000,0.0105,0.0105,0.0081,0.0095,15400,0
+REVBW.US,D,20251211,000000,0.0083,0.0095,0.0083,0.0094,13800,0
+REVBW.US,D,20251212,000000,0.0084,0.0112,0.0084,0.0112,8300,0
+REVBW.US,D,20251215,000000,0.011,0.011,0.0091,0.0099,10187,0
+REVBW.US,D,20251216,000000,0.0105,0.0105,0.0105,0.0105,1001,0
+REVBW.US,D,20251217,000000,0.0105,0.0105,0.0083,0.0105,33378,0
+REVBW.US,D,20251218,000000,0.0082,0.0103,0.0082,0.0102,7705,0
+REVBW.US,D,20251219,000000,0.0082,0.0082,0.0081,0.0081,12700,0
+REVBW.US,D,20251222,000000,0.0082,0.0082,0.0081,0.0082,42000,0
+REVBW.US,D,20251223,000000,0.0082,0.0084,0.0082,0.0082,22688,0
+REVBW.US,D,20251224,000000,0.0082,0.0082,0.008,0.0082,16448,0
+REVBW.US,D,20251226,000000,0.0073,0.0082,0.00675,0.0081,118372,0
+REVBW.US,D,20251229,000000,0.0065,0.0074,0.0058,0.0074,25903,0
+REVBW.US,D,20251230,000000,0.0066,0.0082,0.0066,0.0081,97796,0
+REVBW.US,D,20251231,000000,0.008,0.0081,0.0055,0.008,140650,0
+REVBW.US,D,20260105,000000,0.008,0.0082,0.008,0.0081,74038,0
+REVBW.US,D,20260108,000000,0.0082,0.0082,0.0081,0.0081,6797,0
+REVBW.US,D,20260109,000000,0.0082,0.0082,0.006,0.0081,15250,0
+REVBW.US,D,20260112,000000,0.0073,0.0082,0.0073,0.0082,1100,0
+REVBW.US,D,20260113,000000,0.0082,0.0082,0.0081,0.0082,2050,0
+REVBW.US,D,20260115,000000,0.0075,0.0082,0.0075,0.0082,12800,0
+REVBW.US,D,20260116,000000,0.0073,0.0096,0.0071,0.0095,54715,0
+REVBW.US,D,20260120,000000,0.0094,0.0094,0.0074,0.0091,11850,0
+REVBW.US,D,20260122,000000,0.0091,0.0093,0.0065,0.009,63312,0
+REVBW.US,D,20260123,000000,0.0088,0.0128,0.0075,0.0095,1046015,0
+REVBW.US,D,20260126,000000,0.0081,0.0116,0.0078,0.0105,155231,0
+REVBW.US,D,20260127,000000,0.01,0.0117,0.01,0.0108,252546,0
+REVBW.US,D,20260128,000000,0.01,0.01,0.0084,0.0098,9153,0
+REVBW.US,D,20260129,000000,0.01,0.0113,0.009,0.011,37847,0
+REVBW.US,D,20260130,000000,0.0113,0.0115,0.009,0.0115,10286,0
+REVBW.US,D,20260203,000000,0.0089,0.0096,0.0075,0.0091,100801,0
+REVBW.US,D,20260204,000000,0.009,0.0097,0.0088,0.0097,16552,0
+REVBW.US,D,20260206,000000,0.0085,0.0096,0.0085,0.0095,5500,0
+REVBW.US,D,20260209,000000,0.0095,0.0095,0.0095,0.0095,4000,0
+REVBW.US,D,20260210,000000,0.0095,0.0095,0.0095,0.0095,10545,0
+REVBW.US,D,20260213,000000,0.0088,0.0094,0.0088,0.0093,4204,0
diff --git a/daily/us/nasdaq stocks/2/rfai.us.txt b/daily/us/nasdaq stocks/2/rfai.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..efe48a229a87110757fef6d17fc0b9c0a32c34ac
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rfai.us.txt	
@@ -0,0 +1,281 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RFAI.US,D,20240708,000000,10.0313,10.04,10.03,10.04,559966,0
+RFAI.US,D,20240709,000000,10.0388,10.045,10.0388,10.045,151776,0
+RFAI.US,D,20240710,000000,10.04,10.06,10.04,10.05,710014,0
+RFAI.US,D,20240711,000000,10.06,10.06,10.05,10.06,385035,0
+RFAI.US,D,20240712,000000,10.05,10.05,10.04,10.05,143538,0
+RFAI.US,D,20240715,000000,10.05,10.07,10.05,10.06,281249,0
+RFAI.US,D,20240716,000000,10.06,10.075,10.06,10.07,161702,0
+RFAI.US,D,20240717,000000,10.08,10.08,10.08,10.08,65219,0
+RFAI.US,D,20240723,000000,10.09,10.09,10.09,10.09,110,0
+RFAI.US,D,20240724,000000,10.09,10.09,10.09,10.09,4891,0
+RFAI.US,D,20240726,000000,10.1,10.1,10.1,10.1,18246,0
+RFAI.US,D,20240729,000000,10.1,10.1,10.1,10.1,36009,0
+RFAI.US,D,20240730,000000,10.0899,10.0899,10.0899,10.0899,6427,0
+RFAI.US,D,20240731,000000,10.0819,10.0819,10.07,10.07,20180,0
+RFAI.US,D,20240801,000000,10.07,10.07,10.07,10.07,22785,0
+RFAI.US,D,20240802,000000,10.0682,10.07,10.06,10.06,3415,0
+RFAI.US,D,20240805,000000,10.062,10.062,10.062,10.062,508,0
+RFAI.US,D,20240807,000000,10.07,10.07,10.07,10.07,17200,0
+RFAI.US,D,20240808,000000,10.08,10.08,10.08,10.08,59685,0
+RFAI.US,D,20240812,000000,10.08,10.08,10.08,10.08,7180,0
+RFAI.US,D,20240813,000000,10.07,10.071,10.07,10.071,1354,0
+RFAI.US,D,20240814,000000,10.0801,10.0833,10.08,10.08,7826,0
+RFAI.US,D,20240815,000000,10.08,10.08,10.08,10.08,653,0
+RFAI.US,D,20240819,000000,10.08,10.1,10.08,10.09,726721,0
+RFAI.US,D,20240820,000000,10.09,10.1,10.09,10.1,152410,0
+RFAI.US,D,20240821,000000,10.12,10.12,10.12,10.12,701,0
+RFAI.US,D,20240822,000000,10.12,10.12,10.11,10.11,200,0
+RFAI.US,D,20240823,000000,10.1485,10.1485,10.1485,10.1485,1406,0
+RFAI.US,D,20240826,000000,10.11,10.11,10.1,10.11,2733,0
+RFAI.US,D,20240827,000000,10.1,10.1,10.09,10.1,103567,0
+RFAI.US,D,20240828,000000,10.103,10.103,10.103,10.103,1800,0
+RFAI.US,D,20240829,000000,10.1,10.1,10.1,10.1,25044,0
+RFAI.US,D,20240830,000000,10.1,10.11,10.1,10.11,16101,0
+RFAI.US,D,20240903,000000,10.11,10.11,10.11,10.11,100031,0
+RFAI.US,D,20240904,000000,10.11,10.12,10.11,10.11,9075,0
+RFAI.US,D,20240905,000000,10.12,10.18,10.11,10.12,301882,0
+RFAI.US,D,20240906,000000,10.12,10.12,10.11,10.11,25915,0
+RFAI.US,D,20240909,000000,10.11,10.115,10.11,10.115,512617,0
+RFAI.US,D,20240910,000000,10.117,10.12,10.117,10.12,806,0
+RFAI.US,D,20240911,000000,10.13,10.13,10.11,10.11,39749,0
+RFAI.US,D,20240912,000000,10.11,10.11,10.11,10.11,150152,0
+RFAI.US,D,20240916,000000,10.1102,10.1102,10.1,10.1,16161,0
+RFAI.US,D,20240917,000000,10.11,10.1187,10.11,10.115,312556,0
+RFAI.US,D,20240918,000000,10.12,10.12,10.11,10.1115,14979,0
+RFAI.US,D,20240919,000000,10.11,10.16,10.11,10.12,160128,0
+RFAI.US,D,20240920,000000,10.12,10.12,10.12,10.12,28534,0
+RFAI.US,D,20240923,000000,10.12,10.12,10.12,10.12,2719,0
+RFAI.US,D,20240924,000000,10.1432,10.16,10.13,10.16,5653,0
+RFAI.US,D,20240926,000000,10.124,10.124,10.124,10.124,1404,0
+RFAI.US,D,20240930,000000,10.1682,10.1682,10.1682,10.1682,1000,0
+RFAI.US,D,20241001,000000,10.24,10.24,10.12,10.14,2436,0
+RFAI.US,D,20241002,000000,10.12,10.12,10.12,10.12,151,0
+RFAI.US,D,20241007,000000,10.12,10.135,10.11,10.12,119904,0
+RFAI.US,D,20241008,000000,10.13,10.13,10.12,10.125,36106,0
+RFAI.US,D,20241009,000000,10.12,10.135,10.12,10.13,90406,0
+RFAI.US,D,20241010,000000,10.135,10.14,10.121,10.13,81962,0
+RFAI.US,D,20241011,000000,10.14,10.14,10.14,10.14,323,0
+RFAI.US,D,20241015,000000,10.131,10.1319,10.13,10.1319,40742,0
+RFAI.US,D,20241017,000000,10.13,10.13,10.13,10.13,5796,0
+RFAI.US,D,20241018,000000,10.13,10.14,10.13,10.14,287198,0
+RFAI.US,D,20241021,000000,10.25,10.25,10.14,10.15,368929,0
+RFAI.US,D,20241022,000000,10.25,10.25,10.15,10.15,31372,0
+RFAI.US,D,20241024,000000,10.1613,10.1613,10.1613,10.1613,1120,0
+RFAI.US,D,20241029,000000,10.1501,10.1501,10.15,10.15,5006,0
+RFAI.US,D,20241030,000000,10.17,10.17,10.17,10.17,1004,0
+RFAI.US,D,20241031,000000,10.1748,10.1748,10.1748,10.1748,1085,0
+RFAI.US,D,20241101,000000,10.163,10.19,10.16,10.19,1719,0
+RFAI.US,D,20241105,000000,10.19,10.19,10.1898,10.19,1650,0
+RFAI.US,D,20241106,000000,10.2,10.2,10.18,10.19,45969,0
+RFAI.US,D,20241107,000000,10.19,10.2,10.19,10.2,3474,0
+RFAI.US,D,20241111,000000,10.25,10.25,10.2499,10.25,2100,0
+RFAI.US,D,20241112,000000,10.25,10.27,10.21,10.21,44664,0
+RFAI.US,D,20241113,000000,10.24,10.24,10.2,10.235,3029,0
+RFAI.US,D,20241114,000000,10.27,10.27,10.2,10.2,722,0
+RFAI.US,D,20241115,000000,10.2,10.2,10.2,10.2,100004,0
+RFAI.US,D,20241118,000000,10.21,10.22,10.21,10.21,1024,0
+RFAI.US,D,20241119,000000,10.2119,10.2119,10.19,10.19,14123,0
+RFAI.US,D,20241120,000000,10.235,10.235,10.18,10.2,23362,0
+RFAI.US,D,20241121,000000,10.17,10.23,10.17,10.195,8563,0
+RFAI.US,D,20241122,000000,10.19,10.19,10.17,10.18,21577,0
+RFAI.US,D,20241125,000000,10.171,10.171,10.17,10.17,23929,0
+RFAI.US,D,20241126,000000,10.2,10.2,10.17,10.17,6102,0
+RFAI.US,D,20241127,000000,10.1829,10.1987,10.17,10.1987,2965,0
+RFAI.US,D,20241202,000000,10.1827,10.2,10.17,10.19,46108,0
+RFAI.US,D,20241203,000000,10.1906,10.1931,10.19,10.19,4520,0
+RFAI.US,D,20241205,000000,10.19,10.19,10.19,10.19,826,0
+RFAI.US,D,20241210,000000,10.1834,10.195,10.1834,10.1946,3040,0
+RFAI.US,D,20241211,000000,10.1885,10.195,10.1885,10.195,5114,0
+RFAI.US,D,20241212,000000,10.2,10.2,10.2,10.2,1542,0
+RFAI.US,D,20241213,000000,10.19,10.2,10.19,10.2,167378,0
+RFAI.US,D,20241216,000000,10.18,10.18,10.18,10.18,160,0
+RFAI.US,D,20241217,000000,10.19,10.19,10.19,10.19,151,0
+RFAI.US,D,20241218,000000,10.2,10.2,10.19,10.19,2600,0
+RFAI.US,D,20241219,000000,10.2101,10.2306,10.19,10.19,2233,0
+RFAI.US,D,20241220,000000,10.191,10.2039,10.19,10.19,5092,0
+RFAI.US,D,20241223,000000,10.19,10.21,10.18,10.2,141301,0
+RFAI.US,D,20241224,000000,10.2,10.2,10.2,10.2,1250,0
+RFAI.US,D,20241226,000000,10.2,10.2001,10.2,10.2001,2004,0
+RFAI.US,D,20241227,000000,10.2,10.2,10.2,10.2,50006,0
+RFAI.US,D,20241231,000000,10.22,10.22,10.22,10.22,3967,0
+RFAI.US,D,20250102,000000,10.22,10.22,10.22,10.22,98424,0
+RFAI.US,D,20250103,000000,10.22,10.22,10.22,10.22,747,0
+RFAI.US,D,20250106,000000,10.225,10.23,10.225,10.23,20100,0
+RFAI.US,D,20250107,000000,10.2427,10.2427,10.2427,10.2427,1000,0
+RFAI.US,D,20250108,000000,10.23,10.2301,10.23,10.2301,2000,0
+RFAI.US,D,20250113,000000,10.25,10.25,10.245,10.25,13370,0
+RFAI.US,D,20250114,000000,10.25,10.2567,10.24,10.25,7003,0
+RFAI.US,D,20250115,000000,10.25,10.25,10.23,10.25,40600,0
+RFAI.US,D,20250121,000000,10.25,10.265,10.2401,10.2401,4725,0
+RFAI.US,D,20250122,000000,10.25,10.2689,10.25,10.2689,2103,0
+RFAI.US,D,20250124,000000,10.26,10.26,10.26,10.26,2600,0
+RFAI.US,D,20250127,000000,10.27,10.27,10.2601,10.2601,1421,0
+RFAI.US,D,20250129,000000,10.27,10.27,10.27,10.27,2160,0
+RFAI.US,D,20250130,000000,10.27,10.27,10.27,10.27,1100,0
+RFAI.US,D,20250203,000000,10.2732,10.2765,10.27,10.275,1963,0
+RFAI.US,D,20250204,000000,10.27,10.2701,10.27,10.2701,2000,0
+RFAI.US,D,20250210,000000,10.27,10.28,10.27,10.28,7308,0
+RFAI.US,D,20250211,000000,10.28,10.33,10.28,10.28,64409,0
+RFAI.US,D,20250212,000000,10.28,10.29,10.28,10.285,54921,0
+RFAI.US,D,20250213,000000,10.285,10.285,10.28,10.28,137482,0
+RFAI.US,D,20250214,000000,10.285,10.29,10.285,10.29,2094,0
+RFAI.US,D,20250218,000000,10.3,10.3,10.3,10.3,2030,0
+RFAI.US,D,20250219,000000,10.31,10.31,10.305,10.31,8613,0
+RFAI.US,D,20250220,000000,10.32,10.32,10.32,10.32,833,0
+RFAI.US,D,20250224,000000,10.3201,10.3201,10.32,10.32,6439,0
+RFAI.US,D,20250226,000000,10.3207,10.3207,10.3207,10.3207,1776,0
+RFAI.US,D,20250227,000000,10.32,10.32,10.32,10.32,3049,0
+RFAI.US,D,20250228,000000,10.32,10.32,10.32,10.32,150,0
+RFAI.US,D,20250303,000000,10.33,10.33,10.325,10.33,14972,0
+RFAI.US,D,20250304,000000,10.3352,10.35,10.33,10.33,5357,0
+RFAI.US,D,20250305,000000,10.33,10.33,10.33,10.33,583,0
+RFAI.US,D,20250306,000000,10.34,10.35,10.34,10.35,4203,0
+RFAI.US,D,20250307,000000,10.35,10.355,10.35,10.35,11559,0
+RFAI.US,D,20250310,000000,10.37,10.37,10.35,10.35,3172,0
+RFAI.US,D,20250311,000000,10.35,10.35,10.35,10.35,3017,0
+RFAI.US,D,20250312,000000,10.4,10.4,10.3522,10.3522,1258,0
+RFAI.US,D,20250313,000000,10.36,10.36,10.36,10.36,150053,0
+RFAI.US,D,20250314,000000,10.36,10.36,10.36,10.36,849,0
+RFAI.US,D,20250317,000000,10.36,10.36,10.36,10.36,864,0
+RFAI.US,D,20250318,000000,10.36,10.36,10.36,10.36,2885,0
+RFAI.US,D,20250319,000000,10.4,10.4,10.4,10.4,175,0
+RFAI.US,D,20250321,000000,10.37,10.37,10.37,10.37,1419,0
+RFAI.US,D,20250324,000000,10.37,10.37,10.37,10.37,114,0
+RFAI.US,D,20250331,000000,10.3747,10.3747,10.3747,10.3747,207,0
+RFAI.US,D,20250401,000000,10.3777,10.39,10.3777,10.39,4947,0
+RFAI.US,D,20250403,000000,10.4,10.4,10.4,10.4,2989,0
+RFAI.US,D,20250404,000000,10.38,10.405,10.38,10.405,62726,0
+RFAI.US,D,20250407,000000,10.4063,10.43,10.4,10.4,7759,0
+RFAI.US,D,20250408,000000,10.4,10.4,10.4,10.4,26365,0
+RFAI.US,D,20250409,000000,10.41,10.41,10.4,10.4,1303,0
+RFAI.US,D,20250411,000000,10.41,10.41,10.41,10.41,50017,0
+RFAI.US,D,20250415,000000,10.425,10.425,10.4078,10.4078,200,0
+RFAI.US,D,20250416,000000,10.4,10.4,10.4,10.4,7243,0
+RFAI.US,D,20250424,000000,10.4269,10.4269,10.4269,10.4269,1000,0
+RFAI.US,D,20250428,000000,10.4319,10.4319,10.42,10.4309,4640,0
+RFAI.US,D,20250429,000000,10.44,10.4402,10.435,10.44,128495,0
+RFAI.US,D,20250430,000000,10.45,10.45,10.45,10.45,3031,0
+RFAI.US,D,20250502,000000,10.49,10.5,10.4549,10.4549,8046,0
+RFAI.US,D,20250506,000000,10.45,10.45,10.45,10.45,123,0
+RFAI.US,D,20250507,000000,10.45,10.45,10.45,10.45,2401,0
+RFAI.US,D,20250508,000000,10.45,10.48,10.45,10.48,732,0
+RFAI.US,D,20250509,000000,10.45,10.45,10.45,10.45,117,0
+RFAI.US,D,20250512,000000,10.45,10.45,10.45,10.45,124,0
+RFAI.US,D,20250513,000000,10.46,10.46,10.46,10.46,114,0
+RFAI.US,D,20250514,000000,10.46,10.46,10.46,10.46,2576,0
+RFAI.US,D,20250516,000000,10.46,10.46,10.46,10.46,889,0
+RFAI.US,D,20250519,000000,10.475,10.48,10.475,10.48,123500,0
+RFAI.US,D,20250520,000000,10.5,10.5,10.47,10.4701,107589,0
+RFAI.US,D,20250521,000000,10.49,10.49,10.48,10.4873,5900,0
+RFAI.US,D,20250522,000000,10.48,10.48,10.48,10.48,6577,0
+RFAI.US,D,20250528,000000,10.48,10.48,10.48,10.48,452,0
+RFAI.US,D,20250529,000000,10.49,10.49,10.49,10.49,17000,0
+RFAI.US,D,20250530,000000,10.4937,10.4937,10.49,10.49,5011,0
+RFAI.US,D,20250603,000000,10.5,10.5,10.5,10.5,148,0
+RFAI.US,D,20250605,000000,10.51,10.51,10.51,10.51,149,0
+RFAI.US,D,20250610,000000,10.5287,10.5287,10.52,10.52,2191,0
+RFAI.US,D,20250612,000000,10.5154,10.5154,10.5154,10.5154,1504,0
+RFAI.US,D,20250613,000000,10.52,10.5201,10.52,10.5201,2048,0
+RFAI.US,D,20250616,000000,10.52,10.52,10.52,10.52,46654,0
+RFAI.US,D,20250617,000000,10.53,10.53,10.53,10.53,3108,0
+RFAI.US,D,20250620,000000,10.53,10.53,10.53,10.53,184,0
+RFAI.US,D,20250627,000000,10.53,10.53,10.53,10.53,8006,0
+RFAI.US,D,20250701,000000,10.5624,10.5624,10.5624,10.5624,217,0
+RFAI.US,D,20250702,000000,10.53,10.53,10.53,10.53,101214,0
+RFAI.US,D,20250703,000000,10.53,10.53,10.53,10.53,125100,0
+RFAI.US,D,20250708,000000,10.54,10.54,10.54,10.54,500,0
+RFAI.US,D,20250709,000000,10.54,10.54,10.54,10.54,7040,0
+RFAI.US,D,20250711,000000,10.55,10.55,10.54,10.55,3716,0
+RFAI.US,D,20250714,000000,10.54,10.54,10.54,10.54,6155,0
+RFAI.US,D,20250715,000000,10.54,10.54,10.54,10.54,538,0
+RFAI.US,D,20250717,000000,10.58,10.58,10.55,10.55,1305,0
+RFAI.US,D,20250718,000000,10.55,10.55,10.55,10.55,107,0
+RFAI.US,D,20250721,000000,10.56,10.58,10.56,10.58,1326,0
+RFAI.US,D,20250724,000000,10.56,10.57,10.56,10.57,1920,0
+RFAI.US,D,20250729,000000,10.56,10.56,10.56,10.56,101,0
+RFAI.US,D,20250731,000000,10.57,10.57,10.57,10.57,203,0
+RFAI.US,D,20250804,000000,10.58,10.58,10.58,10.58,201,0
+RFAI.US,D,20250805,000000,10.5892,10.6,10.5892,10.5927,18703,0
+RFAI.US,D,20250806,000000,10.5862,10.5862,10.5862,10.5862,1000,0
+RFAI.US,D,20250807,000000,10.5845,10.585,10.58,10.58,18396,0
+RFAI.US,D,20250813,000000,10.595,10.595,10.595,10.595,104,0
+RFAI.US,D,20250815,000000,10.5944,10.5944,10.59,10.59,2200,0
+RFAI.US,D,20250818,000000,10.6,10.6,10.6,10.6,9603,0
+RFAI.US,D,20250819,000000,10.5998,10.6001,10.5998,10.6001,3000,0
+RFAI.US,D,20250820,000000,10.605,10.605,10.605,10.605,1656,0
+RFAI.US,D,20250821,000000,10.6,10.6,10.6,10.6,1177,0
+RFAI.US,D,20250822,000000,10.61,10.61,10.61,10.61,1004,0
+RFAI.US,D,20250825,000000,10.62,10.62,10.62,10.62,11200,0
+RFAI.US,D,20250828,000000,10.61,10.61,10.61,10.61,201,0
+RFAI.US,D,20250829,000000,10.61,10.61,10.61,10.61,19217,0
+RFAI.US,D,20250908,000000,10.62,10.62,10.62,10.62,1131,0
+RFAI.US,D,20250910,000000,10.63,10.63,10.62,10.62,2600,0
+RFAI.US,D,20250915,000000,10.62,10.62,10.62,10.62,150,0
+RFAI.US,D,20250923,000000,10.64,10.64,10.63,10.64,4901,0
+RFAI.US,D,20250925,000000,10.64,10.64,10.64,10.64,955,0
+RFAI.US,D,20250929,000000,10.67,10.7,10.67,10.7,13071,0
+RFAI.US,D,20250930,000000,10.74,10.74,10.74,10.74,2698,0
+RFAI.US,D,20251001,000000,10.74,10.74,10.66,10.66,8892,0
+RFAI.US,D,20251002,000000,10.8,10.8,10.7,10.7,9168,0
+RFAI.US,D,20251003,000000,10.7,10.7381,10.69,10.7,3726,0
+RFAI.US,D,20251006,000000,10.75,10.75,10.7076,10.71,11063,0
+RFAI.US,D,20251007,000000,10.68,10.8,10.68,10.7,6043,0
+RFAI.US,D,20251008,000000,10.745,10.745,10.66,10.66,251513,0
+RFAI.US,D,20251009,000000,10.7329,10.7329,10.675,10.675,7060,0
+RFAI.US,D,20251010,000000,10.6782,10.77,10.6782,10.69,9318,0
+RFAI.US,D,20251013,000000,10.7252,10.7252,10.725,10.725,694,0
+RFAI.US,D,20251014,000000,10.8,10.8,10.7,10.7,337,0
+RFAI.US,D,20251015,000000,10.78,10.78,10.78,10.78,971,0
+RFAI.US,D,20251016,000000,10.71,10.71,10.69,10.69,682645,0
+RFAI.US,D,20251017,000000,10.7,10.73,10.695,10.73,38957,0
+RFAI.US,D,20251020,000000,10.69,10.696,10.68,10.69,21239,0
+RFAI.US,D,20251021,000000,10.71,10.71,10.69,10.7,5481,0
+RFAI.US,D,20251022,000000,10.6965,10.71,10.695,10.71,460170,0
+RFAI.US,D,20251023,000000,10.69,10.69,10.69,10.69,669,0
+RFAI.US,D,20251024,000000,10.7,10.7,10.7,10.7,1679,0
+RFAI.US,D,20251027,000000,10.71,10.71,10.7,10.7,2997,0
+RFAI.US,D,20251028,000000,10.7,10.71,10.7,10.7,215273,0
+RFAI.US,D,20251029,000000,10.7,10.71,10.7,10.71,214977,0
+RFAI.US,D,20251030,000000,10.7,10.705,10.7,10.705,996,0
+RFAI.US,D,20251031,000000,10.7,10.71,10.7,10.71,1506,0
+RFAI.US,D,20251103,000000,10.71,10.71,10.7,10.71,306787,0
+RFAI.US,D,20251104,000000,10.72,10.72,10.72,10.72,12045,0
+RFAI.US,D,20251105,000000,10.85,10.85,10.68,10.7,279321,0
+RFAI.US,D,20251110,000000,10.7,10.7,10.7,10.7,1383,0
+RFAI.US,D,20251114,000000,10.78,10.78,10.78,10.78,104,0
+RFAI.US,D,20251118,000000,10.77,10.77,10.77,10.77,208,0
+RFAI.US,D,20251120,000000,10.77,10.77,10.71,10.71,4092,0
+RFAI.US,D,20251121,000000,10.71,10.77,10.71,10.77,1133,0
+RFAI.US,D,20251124,000000,10.77,10.77,10.72,10.72,492,0
+RFAI.US,D,20251125,000000,10.77,10.77,10.77,10.77,107,0
+RFAI.US,D,20251126,000000,10.77,10.77,10.77,10.77,112,0
+RFAI.US,D,20251128,000000,10.77,10.77,10.72,10.72,638,0
+RFAI.US,D,20251201,000000,10.77,10.77,10.77,10.77,211,0
+RFAI.US,D,20251202,000000,10.72,10.77,10.72,10.7425,844,0
+RFAI.US,D,20251203,000000,10.79,10.79,10.79,10.79,103,0
+RFAI.US,D,20251204,000000,10.72,10.75,10.72,10.72,837,0
+RFAI.US,D,20251205,000000,10.75,10.75,10.73,10.73,10583,0
+RFAI.US,D,20251208,000000,10.77,10.77,10.77,10.77,644,0
+RFAI.US,D,20251210,000000,10.72,10.78,10.72,10.72,1885,0
+RFAI.US,D,20251212,000000,10.6,10.72,10.5998,10.72,58732,0
+RFAI.US,D,20251215,000000,10.76,10.76,10.72,10.73,1717,0
+RFAI.US,D,20251216,000000,10.79,10.79,10.74,10.74,390,0
+RFAI.US,D,20251217,000000,10.79,10.79,10.74,10.74,314,0
+RFAI.US,D,20251223,000000,10.73,10.8,10.58,10.8,21759,0
+RFAI.US,D,20251226,000000,10.74,10.75,10.74,10.74,3985,0
+RFAI.US,D,20251229,000000,10.75,10.75,10.75,10.75,3283,0
+RFAI.US,D,20260105,000000,10.8,10.8,10.72,10.72,1600,0
+RFAI.US,D,20260106,000000,10.77,10.78,10.75,10.75,1506,0
+RFAI.US,D,20260107,000000,10.78,10.78,10.78,10.78,1083,0
+RFAI.US,D,20260108,000000,10.99,10.99,10.99,10.99,107,0
+RFAI.US,D,20260112,000000,10.79,10.79,10.79,10.79,104,0
+RFAI.US,D,20260113,000000,10.69,10.75,10.69,10.75,505,0
+RFAI.US,D,20260114,000000,10.76,10.76,10.75,10.75,8502,0
+RFAI.US,D,20260120,000000,10.77,10.77,10.77,10.77,3216,0
+RFAI.US,D,20260121,000000,10.79,10.79,10.79,10.79,1036,0
+RFAI.US,D,20260122,000000,10.8,10.8,10.8,10.8,1119,0
+RFAI.US,D,20260126,000000,10.8,10.8,10.8,10.8,80118,0
+RFAI.US,D,20260202,000000,10.81,10.81,10.8,10.8,834,0
+RFAI.US,D,20260217,000000,10.85,10.85,10.85,10.85,1216,0
+RFAI.US,D,20260218,000000,10.82,10.82,10.82,10.82,200,0
diff --git a/daily/us/nasdaq stocks/2/rgc.us.txt b/daily/us/nasdaq stocks/2/rgc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..18adc2b5087068d9ebfb2629ae9ec00df5b9ab1b
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rgc.us.txt	
@@ -0,0 +1,995 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RGC.US,D,20210716,000000,0.315789,0.347368,0.251053,0.276316,36331800,0
+RGC.US,D,20210719,000000,0.248684,0.269737,0.248684,0.251579,2029010,0
+RGC.US,D,20210720,000000,0.251316,0.255263,0.242632,0.243947,911810,0
+RGC.US,D,20210721,000000,0.236579,0.239474,0.227632,0.234474,742216,0
+RGC.US,D,20210722,000000,0.241579,0.241579,0.228947,0.238421,245442,0
+RGC.US,D,20210723,000000,0.228947,0.240789,0.228947,0.240789,439318,0
+RGC.US,D,20210726,000000,0.237632,0.247342,0.231579,0.231579,255664,0
+RGC.US,D,20210727,000000,0.231579,0.236842,0.230526,0.236842,40204,0
+RGC.US,D,20210728,000000,0.238684,0.242105,0.236842,0.239737,149226,0
+RGC.US,D,20210729,000000,0.235263,0.243158,0.235263,0.242105,42446,0
+RGC.US,D,20210730,000000,0.241316,0.241316,0.241316,0.241316,6954,0
+RGC.US,D,20210802,000000,0.238947,0.25,0.230526,0.242105,128554,0
+RGC.US,D,20210803,000000,0.240905,0.242105,0.236842,0.236842,41876,0
+RGC.US,D,20210804,000000,0.240395,0.240395,0.230263,0.230263,28690,0
+RGC.US,D,20210805,000000,0.238003,0.244737,0.236842,0.244737,86564,0
+RGC.US,D,20210806,000000,0.230263,0.244737,0.230263,0.244737,47918,0
+RGC.US,D,20210809,000000,0.234868,0.234868,0.230263,0.230263,23978,0
+RGC.US,D,20210810,000000,0.236842,0.236842,0.236842,0.236842,42598,0
+RGC.US,D,20210811,000000,0.231053,0.234211,0.231053,0.231842,24472,0
+RGC.US,D,20210812,000000,0.231316,0.232153,0.231053,0.232153,190570,0
+RGC.US,D,20210813,000000,0.231053,0.231053,0.230263,0.230263,164692,0
+RGC.US,D,20210816,000000,0.230853,0.234868,0.230263,0.230263,93138,0
+RGC.US,D,20210817,000000,0.230263,0.230263,0.185,0.185,179170,0
+RGC.US,D,20210818,000000,0.197368,0.234211,0.197368,0.206842,1500278,0
+RGC.US,D,20210819,000000,0.208684,0.210366,0.164211,0.165789,1099758,0
+RGC.US,D,20210820,000000,0.157895,0.702632,0.157895,0.504211,391347522,0
+RGC.US,D,20210823,000000,0.365263,0.489211,0.318421,0.361579,81221998,0
+RGC.US,D,20210824,000000,0.407632,0.457895,0.346042,0.402632,79529402,0
+RGC.US,D,20210825,000000,0.884737,1.55263,0.725,1.21921,819096232,0
+RGC.US,D,20210826,000000,0.971579,1.11053,0.740263,0.802632,153811916,0
+RGC.US,D,20210827,000000,0.862632,0.986842,0.754211,0.789737,41238740,0
+RGC.US,D,20210830,000000,0.771053,0.811842,0.717632,0.76,12283538,0
+RGC.US,D,20210831,000000,0.771053,1.04026,0.736845,0.903947,87280984,0
+RGC.US,D,20210901,000000,0.899737,0.938155,0.805263,0.832632,21206850,0
+RGC.US,D,20210902,000000,0.876579,0.960526,0.802632,0.802632,13566152,0
+RGC.US,D,20210903,000000,0.802632,0.846842,0.765718,0.784474,7983154,0
+RGC.US,D,20210907,000000,0.792895,0.815526,0.723687,0.727632,6354284,0
+RGC.US,D,20210908,000000,0.727895,0.756316,0.651579,0.670789,8341380,0
+RGC.US,D,20210909,000000,0.671842,0.789474,0.657897,0.713684,11114202,0
+RGC.US,D,20210910,000000,0.708158,0.730789,0.640263,0.692895,10045794,0
+RGC.US,D,20210913,000000,0.671316,0.697368,0.654211,0.664737,2647840,0
+RGC.US,D,20210914,000000,0.663684,0.684211,0.635789,0.644211,3114442,0
+RGC.US,D,20210915,000000,0.631053,0.639474,0.570789,0.592105,4111752,0
+RGC.US,D,20210916,000000,0.611579,0.619737,0.582632,0.582895,3130516,0
+RGC.US,D,20210917,000000,0.582895,0.597368,0.526845,0.527105,3618246,0
+RGC.US,D,20210920,000000,0.513421,0.534737,0.45,0.45,4365820,0
+RGC.US,D,20210921,000000,0.467105,0.473963,0.43,0.432895,4731570,0
+RGC.US,D,20210922,000000,0.425789,0.628684,0.425,0.543421,40621468,0
+RGC.US,D,20210923,000000,0.578947,0.649737,0.513158,0.538158,15232680,0
+RGC.US,D,20210924,000000,0.513158,0.534813,0.45,0.46,5013188,0
+RGC.US,D,20210927,000000,0.456316,0.505263,0.451632,0.479211,3625238,0
+RGC.US,D,20210928,000000,0.482632,0.482632,0.449211,0.452105,2261912,0
+RGC.US,D,20210929,000000,0.460789,0.657895,0.460789,0.605,27749424,0
+RGC.US,D,20210930,000000,0.696579,0.763158,0.544737,0.596053,52738604,0
+RGC.US,D,20211001,000000,0.560263,0.723682,0.552897,0.600526,14219448,0
+RGC.US,D,20211004,000000,0.576842,0.636353,0.534476,0.543421,2989118,0
+RGC.US,D,20211005,000000,0.548421,0.586576,0.539474,0.542105,1781782,0
+RGC.US,D,20211006,000000,0.547895,0.551937,0.517221,0.542895,1615646,0
+RGC.US,D,20211007,000000,0.537105,0.555263,0.514474,0.518421,1654976,0
+RGC.US,D,20211008,000000,0.514474,0.549211,0.498684,0.502895,1577494,0
+RGC.US,D,20211011,000000,0.503158,0.626053,0.498687,0.571579,6476606,0
+RGC.US,D,20211012,000000,0.553947,0.560789,0.5,0.505,5766044,0
+RGC.US,D,20211013,000000,0.516579,0.524474,0.494737,0.494737,1054082,0
+RGC.US,D,20211014,000000,0.495526,0.546579,0.495526,0.503947,1902926,0
+RGC.US,D,20211015,000000,0.505263,0.532632,0.489211,0.490526,793972,0
+RGC.US,D,20211018,000000,0.487895,0.518684,0.473158,0.473158,1095768,0
+RGC.US,D,20211019,000000,0.474211,0.498684,0.473684,0.477895,721620,0
+RGC.US,D,20211020,000000,0.477895,0.512895,0.47415,0.476053,2225128,0
+RGC.US,D,20211021,000000,0.474737,0.504211,0.442368,0.447368,3085638,0
+RGC.US,D,20211022,000000,0.447368,0.47,0.400003,0.408158,1437236,0
+RGC.US,D,20211025,000000,0.406053,0.418521,0.39,0.390263,659110,0
+RGC.US,D,20211026,000000,0.398158,0.4,0.391053,0.392895,530556,0
+RGC.US,D,20211027,000000,0.394737,0.397895,0.354474,0.354474,818710,0
+RGC.US,D,20211028,000000,0.360789,0.373684,0.355,0.363158,716870,0
+RGC.US,D,20211029,000000,0.362368,0.362368,0.348684,0.353421,522880,0
+RGC.US,D,20211101,000000,0.360526,0.457895,0.358811,0.447895,6479646,0
+RGC.US,D,20211102,000000,0.443684,0.512579,0.432368,0.467368,5309436,0
+RGC.US,D,20211103,000000,0.469211,0.513158,0.449737,0.500526,1151856,0
+RGC.US,D,20211104,000000,0.508947,0.6,0.491447,0.551053,6009776,0
+RGC.US,D,20211105,000000,0.555263,0.5725,0.505526,0.533947,2533308,0
+RGC.US,D,20211108,000000,0.537368,0.594211,0.534211,0.584211,1684046,0
+RGC.US,D,20211109,000000,0.578947,0.6,0.533947,0.593947,1338664,0
+RGC.US,D,20211110,000000,0.585526,0.585526,0.562368,0.568684,701784,0
+RGC.US,D,20211111,000000,0.584737,0.623779,0.580553,0.614211,1209046,0
+RGC.US,D,20211112,000000,0.616053,0.675789,0.616053,0.661579,1485648,0
+RGC.US,D,20211115,000000,0.661579,0.690703,0.655792,0.674474,2225508,0
+RGC.US,D,20211116,000000,0.692368,0.708842,0.672389,0.696053,1900798,0
+RGC.US,D,20211117,000000,0.685789,0.696053,0.680263,0.682632,951140,0
+RGC.US,D,20211118,000000,0.673158,0.681579,0.655263,0.681579,1259244,0
+RGC.US,D,20211119,000000,0.677368,0.727368,0.675263,0.716842,935104,0
+RGC.US,D,20211122,000000,0.718421,0.720789,0.682105,0.69,1163788,0
+RGC.US,D,20211123,000000,0.669211,0.689474,0.669211,0.687632,540740,0
+RGC.US,D,20211124,000000,0.685263,0.695526,0.681316,0.684211,189582,0
+RGC.US,D,20211126,000000,0.676316,0.686579,0.668947,0.686579,104576,0
+RGC.US,D,20211129,000000,0.671842,0.690789,0.668421,0.675526,587746,0
+RGC.US,D,20211130,000000,0.681316,0.687105,0.661842,0.664474,864804,0
+RGC.US,D,20211201,000000,0.664474,0.669211,0.612895,0.612895,396682,0
+RGC.US,D,20211202,000000,0.626316,0.626316,0.547371,0.548421,335160,0
+RGC.US,D,20211203,000000,0.546053,0.570789,0.526316,0.548947,1117884,0
+RGC.US,D,20211206,000000,0.549474,0.622632,0.548947,0.609211,1201674,0
+RGC.US,D,20211207,000000,0.629474,0.724071,0.629474,0.709211,4535072,0
+RGC.US,D,20211208,000000,0.716961,0.716961,0.672226,0.710526,328244,0
+RGC.US,D,20211209,000000,0.692368,0.738421,0.682895,0.716579,319504,0
+RGC.US,D,20211210,000000,0.722895,0.738421,0.695658,0.738421,170924,0
+RGC.US,D,20211213,000000,0.744211,0.744211,0.705263,0.725263,147212,0
+RGC.US,D,20211214,000000,0.719737,0.738118,0.719211,0.736842,145046,0
+RGC.US,D,20211215,000000,0.752632,0.752632,0.677634,0.75,330334,0
+RGC.US,D,20211216,000000,0.746842,0.763158,0.716053,0.762632,754984,0
+RGC.US,D,20211217,000000,0.762632,0.762632,0.706316,0.736842,221692,0
+RGC.US,D,20211220,000000,0.714737,0.736842,0.674474,0.712632,321024,0
+RGC.US,D,20211221,000000,0.710526,0.763158,0.701316,0.737105,434986,0
+RGC.US,D,20211222,000000,0.75,0.75,0.704737,0.704737,387562,0
+RGC.US,D,20211223,000000,0.711053,0.711053,0.692368,0.692368,287432,0
+RGC.US,D,20211227,000000,0.710526,0.710526,0.683421,0.687105,261668,0
+RGC.US,D,20211228,000000,0.68665,0.856842,0.68665,0.807105,2380890,0
+RGC.US,D,20211229,000000,0.842105,0.893421,0.763684,0.865,1704034,0
+RGC.US,D,20211230,000000,0.890789,0.893637,0.789737,0.789737,1112906,0
+RGC.US,D,20211231,000000,0.789474,0.863421,0.731579,0.838158,867084,0
+RGC.US,D,20220103,000000,0.879474,0.879474,0.805789,0.805789,463334,0
+RGC.US,D,20220104,000000,0.776053,0.944737,0.749737,0.905263,1360362,0
+RGC.US,D,20220105,000000,0.903684,0.913155,0.811513,0.842105,597322,0
+RGC.US,D,20220106,000000,0.835263,0.968158,0.835263,0.921053,917852,0
+RGC.US,D,20220107,000000,0.931842,1.01316,0.831842,0.846579,725724,0
+RGC.US,D,20220110,000000,0.846053,0.926316,0.846053,0.882895,835088,0
+RGC.US,D,20220111,000000,0.907895,0.986842,0.875792,0.913947,1755144,0
+RGC.US,D,20220112,000000,0.913947,0.960526,0.907895,0.944474,752400,0
+RGC.US,D,20220113,000000,0.947368,0.947368,0.895,0.936579,403864,0
+RGC.US,D,20220114,000000,0.915,0.921053,0.876316,0.918421,593826,0
+RGC.US,D,20220118,000000,0.913158,0.913158,0.836842,0.868421,1098580,0
+RGC.US,D,20220119,000000,0.842132,0.878795,0.842105,0.870789,1354054,0
+RGC.US,D,20220120,000000,0.878947,0.912484,0.758158,0.776316,1015664,0
+RGC.US,D,20220121,000000,0.763947,0.814987,0.673947,0.709737,1124496,0
+RGC.US,D,20220124,000000,0.685789,0.688166,0.640789,0.664474,1133692,0
+RGC.US,D,20220125,000000,0.645789,0.657895,0.634737,0.647368,186542,0
+RGC.US,D,20220126,000000,0.637105,0.670263,0.607368,0.649211,5283140,0
+RGC.US,D,20220127,000000,0.638421,0.668634,0.627105,0.646579,895774,0
+RGC.US,D,20220128,000000,0.655526,0.787105,0.640789,0.786842,1223220,0
+RGC.US,D,20220131,000000,0.794737,0.934211,0.794737,0.921053,839230,0
+RGC.US,D,20220201,000000,0.921842,0.925789,0.868421,0.925789,463334,0
+RGC.US,D,20220202,000000,0.921053,0.933947,0.894737,0.933947,328928,0
+RGC.US,D,20220203,000000,0.921053,0.960263,0.921053,0.960263,661162,0
+RGC.US,D,20220204,000000,0.960526,0.960526,0.893158,0.936316,202730,0
+RGC.US,D,20220207,000000,0.939737,0.939737,0.891842,0.908553,188822,0
+RGC.US,D,20220208,000000,0.847982,0.936842,0.846579,0.921053,369550,0
+RGC.US,D,20220209,000000,0.958947,0.958947,0.908158,0.942105,280364,0
+RGC.US,D,20220210,000000,0.935132,0.947368,0.925089,0.947368,163552,0
+RGC.US,D,20220211,000000,0.960526,0.960526,0.913158,0.944211,226480,0
+RGC.US,D,20220214,000000,0.958947,0.958947,0.871316,0.921053,105184,0
+RGC.US,D,20220215,000000,0.921053,0.921053,0.887076,0.918421,158384,0
+RGC.US,D,20220216,000000,0.919737,0.921053,0.919737,0.919737,28842,0
+RGC.US,D,20220217,000000,0.928421,1.05263,0.928421,1.05263,808868,0
+RGC.US,D,20220218,000000,1.05263,1.05263,0.987105,1,594814,0
+RGC.US,D,20220222,000000,0.986842,1.02566,0.934211,0.971053,611762,0
+RGC.US,D,20220223,000000,0.950263,0.965132,0.931316,0.949474,85614,0
+RGC.US,D,20220224,000000,0.916053,0.927895,0.888421,0.888421,292296,0
+RGC.US,D,20220225,000000,0.915789,0.950132,0.915789,0.927895,186846,0
+RGC.US,D,20220228,000000,0.973421,0.973421,0.934737,0.952895,37354,0
+RGC.US,D,20220302,000000,0.936579,0.960526,0.891053,0.891053,124944,0
+RGC.US,D,20220303,000000,0.921053,0.941447,0.921053,0.941447,27322,0
+RGC.US,D,20220304,000000,0.917105,0.917105,0.894737,0.908947,148542,0
+RGC.US,D,20220307,000000,0.868421,0.895,0.795263,0.795263,325356,0
+RGC.US,D,20220308,000000,0.796053,0.914474,0.796053,0.888947,304722,0
+RGC.US,D,20220309,000000,0.886308,0.921053,0.881579,0.887895,542830,0
+RGC.US,D,20220310,000000,0.925,0.961158,0.888158,0.888158,758974,0
+RGC.US,D,20220311,000000,0.881579,0.917368,0.821053,0.842105,1519392,0
+RGC.US,D,20220314,000000,0.852632,0.8798,0.813158,0.813158,290624,0
+RGC.US,D,20220315,000000,0.828947,0.831579,0.797368,0.829342,247342,0
+RGC.US,D,20220316,000000,0.840263,0.885526,0.808158,0.829211,1255558,0
+RGC.US,D,20220317,000000,0.861842,0.868421,0.781579,0.828684,866058,0
+RGC.US,D,20220318,000000,0.796842,0.843158,0.796842,0.8196,57418,0
+RGC.US,D,20220321,000000,0.830526,0.855789,0.804737,0.820789,408386,0
+RGC.US,D,20220322,000000,0.815789,0.876316,0.802632,0.836842,1273418,0
+RGC.US,D,20220323,000000,0.842105,0.889474,0.782895,0.790789,1123242,0
+RGC.US,D,20220324,000000,0.777632,0.84,0.777632,0.807105,968430,0
+RGC.US,D,20220325,000000,0.815789,0.832895,0.790526,0.790526,484044,0
+RGC.US,D,20220328,000000,0.805263,0.805263,0.706053,0.706316,1039148,0
+RGC.US,D,20220329,000000,0.706316,0.750526,0.706316,0.709211,1317460,0
+RGC.US,D,20220330,000000,0.723421,0.752895,0.621053,0.632895,484766,0
+RGC.US,D,20220331,000000,0.627632,0.627632,0.547368,0.563158,1171350,0
+RGC.US,D,20220401,000000,0.592632,0.684211,0.540526,0.609211,3217004,0
+RGC.US,D,20220404,000000,0.639474,0.698684,0.581579,0.616579,2356456,0
+RGC.US,D,20220405,000000,0.642105,0.663421,0.584737,0.593421,684190,0
+RGC.US,D,20220406,000000,0.592105,0.592105,0.543947,0.543947,233662,0
+RGC.US,D,20220407,000000,0.571579,0.618421,0.556579,0.594737,1512020,0
+RGC.US,D,20220408,000000,0.597368,0.668421,0.592105,0.618421,1664514,0
+RGC.US,D,20220411,000000,0.610789,0.647368,0.602632,0.602632,709384,0
+RGC.US,D,20220412,000000,0.606579,0.608421,0.552632,0.553026,1102608,0
+RGC.US,D,20220413,000000,0.543947,0.578947,0.543947,0.562895,940576,0
+RGC.US,D,20220414,000000,0.562895,0.605263,0.548947,0.578947,557118,0
+RGC.US,D,20220418,000000,0.573158,0.638553,0.568684,0.601316,1449434,0
+RGC.US,D,20220419,000000,0.586579,0.617105,0.583421,0.592105,720252,0
+RGC.US,D,20220420,000000,0.592526,0.65,0.590789,0.593421,759012,0
+RGC.US,D,20220421,000000,0.606316,0.650526,0.595526,0.598684,684608,0
+RGC.US,D,20220422,000000,0.611842,0.618421,0.585526,0.597368,296704,0
+RGC.US,D,20220425,000000,0.592105,0.610526,0.592105,0.604737,182324,0
+RGC.US,D,20220426,000000,0.605263,0.627368,0.582895,0.597632,738568,0
+RGC.US,D,20220427,000000,0.615789,0.651316,0.603684,0.611053,732222,0
+RGC.US,D,20220428,000000,0.616842,0.623947,0.597368,0.597368,159524,0
+RGC.US,D,20220429,000000,0.624663,0.624663,0.589474,0.589474,40546,0
+RGC.US,D,20220502,000000,0.592368,0.592368,0.572368,0.578947,312930,0
+RGC.US,D,20220503,000000,0.578947,0.637105,0.578947,0.615526,1452968,0
+RGC.US,D,20220504,000000,0.6,0.660263,0.589474,0.631842,1032004,0
+RGC.US,D,20220505,000000,0.608158,0.623947,0.592895,0.592895,498142,0
+RGC.US,D,20220506,000000,0.6,0.635789,0.586842,0.589474,788956,0
+RGC.US,D,20220509,000000,0.582105,0.627105,0.578947,0.600789,688560,0
+RGC.US,D,20220510,000000,0.597368,0.686842,0.588158,0.647368,772464,0
+RGC.US,D,20220511,000000,0.657895,0.734474,0.613684,0.637368,830566,0
+RGC.US,D,20220512,000000,0.614079,0.674868,0.610526,0.634474,723862,0
+RGC.US,D,20220513,000000,0.642105,0.681579,0.627632,0.644737,1189894,0
+RGC.US,D,20220516,000000,0.625,0.688684,0.622634,0.653158,550202,0
+RGC.US,D,20220517,000000,0.658421,0.681316,0.635526,0.654211,317186,0
+RGC.US,D,20220518,000000,0.645789,0.655263,0.631579,0.652632,196194,0
+RGC.US,D,20220519,000000,0.668158,0.683158,0.65,0.656579,595536,0
+RGC.US,D,20220520,000000,0.666053,0.681582,0.666053,0.681582,123006,0
+RGC.US,D,20220523,000000,0.687895,0.725526,0.687895,0.699474,301948,0
+RGC.US,D,20220524,000000,0.697632,0.698684,0.671053,0.693947,323380,0
+RGC.US,D,20220526,000000,0.723684,0.789474,0.710579,0.763158,1022922,0
+RGC.US,D,20220527,000000,0.760263,0.770921,0.736842,0.75,192280,0
+RGC.US,D,20220531,000000,0.736842,0.815789,0.736842,0.792632,507338,0
+RGC.US,D,20220601,000000,0.781316,0.983684,0.781316,0.921316,3427790,0
+RGC.US,D,20220602,000000,0.973684,1.01052,0.911842,0.947368,1110740,0
+RGC.US,D,20220603,000000,0.925,0.986842,0.925,0.973421,791426,0
+RGC.US,D,20220606,000000,0.930526,1.01316,0.930526,0.976579,596486,0
+RGC.US,D,20220607,000000,0.993421,1.0873,0.973684,1.07526,1111918,0
+RGC.US,D,20220608,000000,1.05368,1.10921,1.05368,1.08105,748790,0
+RGC.US,D,20220609,000000,1.08947,1.19053,1.05395,1.14211,1698068,0
+RGC.US,D,20220610,000000,1.12132,1.21974,1.08042,1.11842,959804,0
+RGC.US,D,20220613,000000,1.12605,1.15526,1.06684,1.11105,903526,0
+RGC.US,D,20220614,000000,1.13574,1.27079,1.13574,1.19604,741190,0
+RGC.US,D,20220615,000000,1.215,1.23316,1.19316,1.20487,388132,0
+RGC.US,D,20220616,000000,1.21711,1.22368,1.13158,1.16171,813656,0
+RGC.US,D,20220617,000000,1.20711,1.21053,1.08632,1.11895,710030,0
+RGC.US,D,20220621,000000,1.11684,1.12132,1.09645,1.09645,95380,0
+RGC.US,D,20220622,000000,1.07132,1.07579,0.855789,0.855789,1041618,0
+RGC.US,D,20220623,000000,0.902632,0.947368,0.858684,0.888158,301454,0
+RGC.US,D,20220624,000000,0.87,0.881579,0.798511,0.818421,487274,0
+RGC.US,D,20220627,000000,0.808421,0.810789,0.762632,0.762632,219754,0
+RGC.US,D,20220628,000000,0.752632,0.763158,0.752632,0.763158,44954,0
+RGC.US,D,20220629,000000,0.751842,0.841053,0.751842,0.828889,217778,0
+RGC.US,D,20220630,000000,0.910526,0.963158,0.875526,0.910658,157852,0
+RGC.US,D,20220701,000000,0.921053,0.955,0.921053,0.944211,84588,0
+RGC.US,D,20220705,000000,0.947368,1.035,0.947368,1.00658,581020,0
+RGC.US,D,20220706,000000,0.931316,1.00263,0.838158,1.00263,79116,0
+RGC.US,D,20220707,000000,1.00263,1.01316,0.968421,1.00921,195586,0
+RGC.US,D,20220708,000000,0.994737,1.01316,0.994737,1,436164,0
+RGC.US,D,20220711,000000,0.925,1.13526,0.925,1.07368,1291810,0
+RGC.US,D,20220712,000000,1.10684,1.10684,1.02026,1.02368,412262,0
+RGC.US,D,20220713,000000,1.02868,1.03947,0.898158,0.986842,180804,0
+RGC.US,D,20220714,000000,1.02895,1.05,0.938158,1.03879,1033410,0
+RGC.US,D,20220715,000000,1.00053,1.02474,0.972105,0.981579,87362,0
+RGC.US,D,20220718,000000,1.07921,1.07921,0.976053,1.03816,276944,0
+RGC.US,D,20220719,000000,1.06789,1.06789,0.990916,1.01658,60230,0
+RGC.US,D,20220720,000000,1.08086,1.08086,0.947368,0.947368,202084,0
+RGC.US,D,20220721,000000,0.938947,0.950526,0.895,0.943289,148580,0
+RGC.US,D,20220722,000000,0.915526,0.943053,0.893734,0.914474,46132,0
+RGC.US,D,20220725,000000,0.915789,0.915789,0.831842,0.831842,126008,0
+RGC.US,D,20220726,000000,0.854211,0.854211,0.845263,0.845263,23484,0
+RGC.US,D,20220727,000000,0.855263,0.855263,0.824211,0.824211,58330,0
+RGC.US,D,20220728,000000,0.848684,0.857595,0.769737,0.769737,60610,0
+RGC.US,D,20220729,000000,0.843421,0.888874,0.802632,0.841974,127300,0
+RGC.US,D,20220801,000000,0.841229,0.841229,0.841229,0.841229,13414,0
+RGC.US,D,20220802,000000,0.894737,0.894737,0.859474,0.859474,25574,0
+RGC.US,D,20220803,000000,0.893421,0.893421,0.855263,0.855263,25498,0
+RGC.US,D,20220804,000000,0.894737,0.894737,0.875921,0.894737,54530,0
+RGC.US,D,20220805,000000,0.870908,0.894737,0.870908,0.873684,33060,0
+RGC.US,D,20220808,000000,0.855297,0.89,0.855263,0.855263,70148,0
+RGC.US,D,20220809,000000,0.845789,0.845789,0.845789,0.845789,24662,0
+RGC.US,D,20220810,000000,0.868421,0.875,0.855526,0.855526,58140,0
+RGC.US,D,20220811,000000,0.819737,0.876313,0.819737,0.837632,89604,0
+RGC.US,D,20220812,000000,0.830263,0.830263,0.830263,0.830263,26410,0
+RGC.US,D,20220815,000000,0.830789,0.830789,0.830789,0.830789,39292,0
+RGC.US,D,20220816,000000,0.827105,0.827105,0.806316,0.807895,59052,0
+RGC.US,D,20220818,000000,0.833684,0.840789,0.833684,0.840789,19684,0
+RGC.US,D,20220819,000000,0.86,0.86,0.847368,0.847368,28500,0
+RGC.US,D,20220822,000000,0.858158,0.864987,0.835526,0.835526,90402,0
+RGC.US,D,20220824,000000,0.807895,0.807895,0.807895,0.807895,23940,0
+RGC.US,D,20220825,000000,0.786184,0.796053,0.776845,0.776845,107920,0
+RGC.US,D,20220826,000000,0.773684,0.773684,0.773158,0.773158,34276,0
+RGC.US,D,20220829,000000,0.771053,0.771053,0.724474,0.744079,98952,0
+RGC.US,D,20220830,000000,0.713947,0.716947,0.708947,0.708947,38760,0
+RGC.US,D,20220831,000000,0.763158,0.807895,0.687368,0.807895,550240,0
+RGC.US,D,20220901,000000,0.802632,0.813529,0.781316,0.781316,51680,0
+RGC.US,D,20220902,000000,0.802632,0.802632,0.784211,0.784211,29678,0
+RGC.US,D,20220906,000000,0.789474,0.894737,0.789474,0.849474,254828,0
+RGC.US,D,20220908,000000,0.888158,0.888158,0.888158,0.888158,61028,0
+RGC.US,D,20220909,000000,0.889474,0.889474,0.889474,0.889474,35568,0
+RGC.US,D,20220912,000000,0.855526,0.894737,0.855526,0.894737,55860,0
+RGC.US,D,20220913,000000,0.852632,0.871447,0.843947,0.870789,2166,0
+RGC.US,D,20220915,000000,0.894734,0.894734,0.894734,0.894734,6498,0
+RGC.US,D,20220916,000000,0.868421,0.868421,0.868421,0.868421,10526,0
+RGC.US,D,20220919,000000,0.881579,0.894737,0.873684,0.873684,68628,0
+RGC.US,D,20220920,000000,0.855526,0.893421,0.842368,0.893421,32414,0
+RGC.US,D,20220921,000000,0.854737,0.854737,0.854737,0.854737,12882,0
+RGC.US,D,20220922,000000,0.798424,0.798424,0.798424,0.798424,28956,0
+RGC.US,D,20220923,000000,0.878158,0.878158,0.763161,0.763161,62244,0
+RGC.US,D,20220926,000000,0.860658,0.860658,0.860658,0.860658,14668,0
+RGC.US,D,20220928,000000,0.857895,0.857895,0.857895,0.857895,18240,0
+RGC.US,D,20220929,000000,0.835,0.835,0.828947,0.828947,18620,0
+RGC.US,D,20220930,000000,0.836842,0.836842,0.836842,0.836842,10374,0
+RGC.US,D,20221004,000000,0.826316,0.826316,0.826316,0.826316,13946,0
+RGC.US,D,20221012,000000,0.800761,0.800761,0.763421,0.763421,16036,0
+RGC.US,D,20221021,000000,0.726316,0.741053,0.698684,0.724737,58558,0
+RGC.US,D,20221101,000000,0.671579,0.671579,0.671579,0.671579,6308,0
+RGC.US,D,20221103,000000,0.673684,0.673684,0.673684,0.673684,11058,0
+RGC.US,D,20221104,000000,0.673684,0.710526,0.673684,0.697895,45144,0
+RGC.US,D,20221107,000000,0.685526,0.697368,0.682895,0.697368,72200,0
+RGC.US,D,20221110,000000,0.697368,0.697368,0.697368,0.697368,30704,0
+RGC.US,D,20221111,000000,0.697368,0.829211,0.608684,0.778684,363546,0
+RGC.US,D,20221114,000000,0.755263,0.830526,0.742105,0.778421,144894,0
+RGC.US,D,20221115,000000,0.727368,0.847368,0.696053,0.802632,148124,0
+RGC.US,D,20221116,000000,0.763158,0.857632,0.762895,0.782895,173014,0
+RGC.US,D,20221117,000000,0.763158,0.782895,0.75,0.768421,20558,0
+RGC.US,D,20221118,000000,0.768421,0.768421,0.745263,0.745263,24472,0
+RGC.US,D,20221121,000000,0.777368,0.777368,0.777368,0.777368,30666,0
+RGC.US,D,20221122,000000,0.776842,0.850263,0.761579,0.766579,144894,0
+RGC.US,D,20221128,000000,0.735,0.735,0.735,0.735,17898,0
+RGC.US,D,20221130,000000,0.704474,0.855,0.704474,0.815789,252776,0
+RGC.US,D,20221201,000000,0.811053,0.89,0.760526,0.765958,321974,0
+RGC.US,D,20221202,000000,0.765526,0.839474,0.765526,0.770263,56696,0
+RGC.US,D,20221205,000000,0.787632,0.787632,0.787368,0.787368,17328,0
+RGC.US,D,20221206,000000,0.813158,0.813158,0.792895,0.792895,19950,0
+RGC.US,D,20221207,000000,0.771842,0.771842,0.771842,0.771842,7904,0
+RGC.US,D,20221208,000000,0.776316,0.778947,0.750789,0.763158,60990,0
+RGC.US,D,20221209,000000,0.805513,0.805513,0.805513,0.805513,7296,0
+RGC.US,D,20221212,000000,0.810526,0.818421,0.802632,0.802632,54454,0
+RGC.US,D,20221213,000000,0.836842,0.836842,0.807895,0.807895,26828,0
+RGC.US,D,20221214,000000,0.818947,0.831579,0.796053,0.796053,44612,0
+RGC.US,D,20221215,000000,0.789474,0.823947,0.788158,0.818684,40812,0
+RGC.US,D,20221216,000000,0.827368,0.827368,0.797632,0.797632,14136,0
+RGC.US,D,20221219,000000,0.828947,0.829211,0.787105,0.787105,19760,0
+RGC.US,D,20221220,000000,0.789474,0.795,0.778947,0.778947,26942,0
+RGC.US,D,20221221,000000,0.793421,0.802632,0.759474,0.759474,76190,0
+RGC.US,D,20221222,000000,0.786053,0.786842,0.734211,0.753158,80256,0
+RGC.US,D,20221223,000000,0.784211,0.784211,0.768421,0.768421,35948,0
+RGC.US,D,20221228,000000,0.760789,0.760789,0.736842,0.736842,35340,0
+RGC.US,D,20221229,000000,0.724868,0.733947,0.724868,0.733947,12084,0
+RGC.US,D,20230105,000000,0.736842,0.788684,0.736842,0.781842,79458,0
+RGC.US,D,20230106,000000,0.777105,0.777105,0.751316,0.753158,59812,0
+RGC.US,D,20230109,000000,0.763158,0.774211,0.715789,0.747368,31768,0
+RGC.US,D,20230110,000000,0.742105,0.749211,0.726316,0.749211,36936,0
+RGC.US,D,20230111,000000,0.755789,0.809474,0.730789,0.746053,93708,0
+RGC.US,D,20230112,000000,0.759211,0.794474,0.759211,0.776316,46208,0
+RGC.US,D,20230113,000000,0.786579,0.786579,0.738789,0.786579,16568,0
+RGC.US,D,20230117,000000,0.763158,0.763158,0.742105,0.742105,28652,0
+RGC.US,D,20230118,000000,0.705263,0.736842,0.705263,0.736842,18316,0
+RGC.US,D,20230123,000000,0.75,0.773684,0.75,0.753947,37734,0
+RGC.US,D,20230124,000000,0.773421,0.816053,0.765789,0.794474,126046,0
+RGC.US,D,20230125,000000,0.786842,0.865526,0.786842,0.789474,46626,0
+RGC.US,D,20230126,000000,0.789474,0.789474,0.783947,0.789211,24054,0
+RGC.US,D,20230127,000000,0.789474,0.808542,0.763161,0.788947,27360,0
+RGC.US,D,20230130,000000,0.788158,0.788158,0.742368,0.747368,36176,0
+RGC.US,D,20230131,000000,0.757895,0.757895,0.757895,0.757895,8132,0
+RGC.US,D,20230201,000000,0.752632,0.789474,0.752632,0.786421,72960,0
+RGC.US,D,20230202,000000,0.788947,0.852895,0.768684,0.778947,36024,0
+RGC.US,D,20230207,000000,0.789211,0.789471,0.789211,0.789471,7828,0
+RGC.US,D,20230210,000000,0.751316,0.802087,0.737368,0.737368,23712,0
+RGC.US,D,20230214,000000,0.737895,0.737895,0.736842,0.736842,9006,0
+RGC.US,D,20230215,000000,0.737895,0.737895,0.737895,0.737895,23370,0
+RGC.US,D,20230216,000000,0.711842,0.711842,0.711842,0.711842,7676,0
+RGC.US,D,20230221,000000,0.68,0.680526,0.611842,0.669211,94734,0
+RGC.US,D,20230223,000000,0.671053,0.789211,0.658158,0.745,156294,0
+RGC.US,D,20230224,000000,0.713421,0.787632,0.710526,0.757632,229862,0
+RGC.US,D,20230227,000000,0.771053,0.771053,0.733421,0.733947,52668,0
+RGC.US,D,20230228,000000,0.747368,0.779737,0.714211,0.728947,151088,0
+RGC.US,D,20230303,000000,0.720797,0.720797,0.690263,0.690263,14402,0
+RGC.US,D,20230306,000000,0.689737,0.689737,0.689737,0.689737,4522,0
+RGC.US,D,20230307,000000,0.788158,0.788158,0.788158,0.788158,8436,0
+RGC.US,D,20230308,000000,0.711316,0.712895,0.684211,0.697632,77368,0
+RGC.US,D,20230309,000000,0.691053,0.691053,0.691053,0.691053,9500,0
+RGC.US,D,20230310,000000,0.697368,0.697368,0.697368,0.697368,13414,0
+RGC.US,D,20230313,000000,0.697368,0.697368,0.697368,0.697368,4104,0
+RGC.US,D,20230316,000000,0.707895,0.707895,0.707895,0.707895,8208,0
+RGC.US,D,20230324,000000,0.678684,0.678684,0.678684,0.678684,5092,0
+RGC.US,D,20230327,000000,0.663947,0.663947,0.663947,0.663947,4332,0
+RGC.US,D,20230328,000000,0.67,0.735526,0.67,0.702632,34846,0
+RGC.US,D,20230329,000000,0.754737,0.754737,0.691579,0.691579,28766,0
+RGC.US,D,20230331,000000,0.681053,0.681053,0.681053,0.681053,14364,0
+RGC.US,D,20230404,000000,0.719211,0.786316,0.705526,0.786316,114684,0
+RGC.US,D,20230405,000000,0.731579,0.740789,0.707895,0.707895,81434,0
+RGC.US,D,20230406,000000,0.714211,0.714211,0.714211,0.714211,5206,0
+RGC.US,D,20230411,000000,0.723684,0.736842,0.723684,0.736842,12920,0
+RGC.US,D,20230413,000000,0.726316,0.786842,0.723684,0.723684,60420,0
+RGC.US,D,20230414,000000,0.717763,0.736842,0.717763,0.736842,17860,0
+RGC.US,D,20230417,000000,0.784211,0.821053,0.685263,0.728421,224162,0
+RGC.US,D,20230418,000000,0.748947,0.784211,0.711053,0.723684,57494,0
+RGC.US,D,20230420,000000,0.731579,0.823684,0.713421,0.713421,108110,0
+RGC.US,D,20230421,000000,0.721053,0.721053,0.709211,0.710263,18658,0
+RGC.US,D,20230425,000000,0.705263,0.705263,0.705263,0.705263,30666,0
+RGC.US,D,20230426,000000,0.707895,0.707895,0.707895,0.707895,37810,0
+RGC.US,D,20230427,000000,0.722368,0.722368,0.683947,0.685526,95684,0
+RGC.US,D,20230428,000000,0.698947,0.710526,0.698947,0.705,65702,0
+RGC.US,D,20230501,000000,0.697368,0.766579,0.696053,0.713421,79078,0
+RGC.US,D,20230503,000000,0.7,0.735,0.666053,0.681842,61940,0
+RGC.US,D,20230504,000000,0.644737,0.644737,0.644737,0.644737,46778,0
+RGC.US,D,20230505,000000,0.680263,0.680263,0.680263,0.680263,16492,0
+RGC.US,D,20230509,000000,0.591579,0.637105,0.591579,0.637105,30324,0
+RGC.US,D,20230516,000000,0.663684,0.672389,0.637105,0.637105,95418,0
+RGC.US,D,20230518,000000,0.618421,0.618421,0.618421,0.618421,30210,0
+RGC.US,D,20230519,000000,0.645263,0.675526,0.645263,0.645263,20634,0
+RGC.US,D,20230522,000000,0.606958,0.631579,0.606958,0.631579,33744,0
+RGC.US,D,20230524,000000,0.578947,0.579474,0.578947,0.579474,24282,0
+RGC.US,D,20230530,000000,0.573684,0.573684,0.570266,0.570266,36062,0
+RGC.US,D,20230602,000000,0.592105,0.592105,0.591842,0.592105,42256,0
+RGC.US,D,20230605,000000,0.631579,0.802368,0.631579,0.723026,250914,0
+RGC.US,D,20230606,000000,0.659474,0.695,0.601842,0.644737,279490,0
+RGC.US,D,20230608,000000,0.65,0.72,0.644408,0.644408,56240,0
+RGC.US,D,20230612,000000,0.647632,0.647632,0.618684,0.618684,51262,0
+RGC.US,D,20230613,000000,0.606579,0.667368,0.605263,0.652632,86982,0
+RGC.US,D,20230614,000000,0.652632,0.652632,0.608947,0.608947,11856,0
+RGC.US,D,20230615,000000,0.629474,0.629474,0.629474,0.629474,12388,0
+RGC.US,D,20230620,000000,0.618421,0.618421,0.618421,0.618421,7638,0
+RGC.US,D,20230626,000000,0.630789,0.777632,0.630263,0.661579,244986,0
+RGC.US,D,20230627,000000,0.657895,0.657895,0.6,0.628289,429704,0
+RGC.US,D,20230628,000000,0.559926,0.626579,0.559926,0.606316,51072,0
+RGC.US,D,20230710,000000,0.578947,0.578947,0.578947,0.578947,15960,0
+RGC.US,D,20230713,000000,0.574474,0.576182,0.574474,0.574474,22192,0
+RGC.US,D,20230717,000000,0.580789,0.584158,0.565526,0.565526,30020,0
+RGC.US,D,20230720,000000,0.526316,0.526316,0.526316,0.526316,55442,0
+RGC.US,D,20230724,000000,0.486842,0.486845,0.486842,0.486845,30514,0
+RGC.US,D,20230725,000000,0.476316,0.476316,0.428784,0.428784,70604,0
+RGC.US,D,20230726,000000,0.443421,0.459211,0.442105,0.459211,18582,0
+RGC.US,D,20230728,000000,0.471316,0.491316,0.47,0.491316,105298,0
+RGC.US,D,20230801,000000,0.486579,0.501053,0.486579,0.486579,34162,0
+RGC.US,D,20230802,000000,0.492105,0.505263,0.473684,0.473684,146300,0
+RGC.US,D,20230803,000000,0.465789,0.465789,0.423684,0.423684,258362,0
+RGC.US,D,20230804,000000,0.430526,0.441579,0.427632,0.441579,75658,0
+RGC.US,D,20230807,000000,0.437368,0.445,0.411842,0.415789,287584,0
+RGC.US,D,20230808,000000,0.405263,0.405263,0.368421,0.368421,61484,0
+RGC.US,D,20230809,000000,0.342105,0.342105,0.342105,0.342105,15162,0
+RGC.US,D,20230810,000000,0.366842,0.394737,0.366842,0.394737,28728,0
+RGC.US,D,20230815,000000,0.375789,0.375789,0.375789,0.375789,10032,0
+RGC.US,D,20230817,000000,0.34,0.34,0.331579,0.331579,12616,0
+RGC.US,D,20230818,000000,0.315789,0.334211,0.315789,0.334211,40432,0
+RGC.US,D,20230821,000000,0.346842,0.376842,0.346842,0.368421,45866,0
+RGC.US,D,20230822,000000,0.391842,0.473684,0.391842,0.473684,397898,0
+RGC.US,D,20230823,000000,0.433421,0.439474,0.427105,0.427105,141018,0
+RGC.US,D,20230824,000000,0.418421,0.434211,0.418421,0.421579,62282,0
+RGC.US,D,20230825,000000,0.429211,0.429211,0.394737,0.394737,40090,0
+RGC.US,D,20230828,000000,0.392176,0.435789,0.392176,0.435789,94734,0
+RGC.US,D,20230829,000000,0.421842,0.428421,0.421053,0.426842,35150,0
+RGC.US,D,20230830,000000,0.427895,0.434474,0.4,0.4,44118,0
+RGC.US,D,20230831,000000,0.386842,0.447368,0.385526,0.434211,240274,0
+RGC.US,D,20230901,000000,0.439474,0.448421,0.391842,0.391842,188100,0
+RGC.US,D,20230914,000000,0.342105,0.355263,0.281579,0.320526,212344,0
+RGC.US,D,20230915,000000,0.326579,0.343947,0.326579,0.330776,53352,0
+RGC.US,D,20230918,000000,0.333421,0.333684,0.333421,0.333684,11172,0
+RGC.US,D,20230919,000000,0.315789,0.326316,0.315789,0.326316,31806,0
+RGC.US,D,20230920,000000,0.316053,0.394737,0.316053,0.373158,322544,0
+RGC.US,D,20230921,000000,0.373158,0.397105,0.368947,0.371053,186276,0
+RGC.US,D,20230922,000000,0.376316,0.384737,0.366579,0.384737,85956,0
+RGC.US,D,20230925,000000,0.371316,0.371316,0.368421,0.368421,27056,0
+RGC.US,D,20230926,000000,0.367368,0.394737,0.367368,0.393684,24282,0
+RGC.US,D,20230927,000000,0.394737,0.394737,0.394737,0.394737,9804,0
+RGC.US,D,20230928,000000,0.407895,0.407895,0.375,0.375,61066,0
+RGC.US,D,20231002,000000,0.421053,0.421053,0.404587,0.404587,13566,0
+RGC.US,D,20231003,000000,0.413158,0.413158,0.413158,0.413158,7790,0
+RGC.US,D,20231004,000000,0.414668,0.447368,0.401316,0.447368,124526,0
+RGC.US,D,20231005,000000,0.473684,0.473684,0.423684,0.427632,100434,0
+RGC.US,D,20231006,000000,0.428947,0.463158,0.428947,0.463158,21812,0
+RGC.US,D,20231009,000000,0.389474,0.427624,0.389474,0.427624,55024,0
+RGC.US,D,20231010,000000,0.415526,0.453421,0.415526,0.446842,298680,0
+RGC.US,D,20231011,000000,0.434211,0.434211,0.434211,0.434211,28652,0
+RGC.US,D,20231012,000000,0.421053,0.421053,0.421053,0.421053,5206,0
+RGC.US,D,20231016,000000,0.423684,0.423684,0.423684,0.423684,5282,0
+RGC.US,D,20231017,000000,0.431579,0.447395,0.431579,0.447368,261212,0
+RGC.US,D,20231018,000000,0.451316,0.451316,0.447368,0.447368,83030,0
+RGC.US,D,20231019,000000,0.460526,0.473684,0.459474,0.459476,239248,0
+RGC.US,D,20231020,000000,0.464737,0.464737,0.464737,0.464737,14440,0
+RGC.US,D,20231023,000000,0.473421,0.473684,0.447632,0.447632,43548,0
+RGC.US,D,20231024,000000,0.456316,0.456316,0.456316,0.456316,7144,0
+RGC.US,D,20231025,000000,0.455263,0.455263,0.447368,0.447368,76190,0
+RGC.US,D,20231027,000000,0.447105,0.447105,0.410526,0.428947,55252,0
+RGC.US,D,20231030,000000,0.421053,0.421053,0.412105,0.412105,22800,0
+RGC.US,D,20231031,000000,0.389474,0.419255,0.389474,0.419255,57760,0
+RGC.US,D,20231101,000000,0.401055,0.401055,0.369474,0.369474,9614,0
+RGC.US,D,20231102,000000,0.407895,0.407895,0.371579,0.371579,10792,0
+RGC.US,D,20231103,000000,0.369211,0.369211,0.369211,0.369211,5738,0
+RGC.US,D,20231106,000000,0.399737,0.399737,0.381579,0.381579,17328,0
+RGC.US,D,20231110,000000,0.392105,0.392105,0.392105,0.392105,5776,0
+RGC.US,D,20231114,000000,0.361842,0.361842,0.355263,0.355263,50730,0
+RGC.US,D,20231115,000000,0.381579,0.394737,0.362855,0.394737,393528,0
+RGC.US,D,20231116,000000,0.407895,0.407895,0.389474,0.389474,34618,0
+RGC.US,D,20231117,000000,0.373947,0.373947,0.342105,0.347513,161424,0
+RGC.US,D,20231120,000000,0.315789,0.332526,0.306316,0.315789,1093146,0
+RGC.US,D,20231121,000000,0.313684,0.313684,0.302632,0.302632,43206,0
+RGC.US,D,20231122,000000,0.312895,0.313421,0.293947,0.313421,21546,0
+RGC.US,D,20231124,000000,0.315789,0.315789,0.315789,0.315789,38494,0
+RGC.US,D,20231128,000000,0.284211,0.284211,0.284211,0.284211,10982,0
+RGC.US,D,20231130,000000,0.310526,0.310526,0.285263,0.285263,33516,0
+RGC.US,D,20231204,000000,0.275921,0.276297,0.275921,0.276297,17062,0
+RGC.US,D,20231205,000000,0.276316,0.276316,0.276316,0.276316,7296,0
+RGC.US,D,20231206,000000,0.276579,0.276579,0.276579,0.276579,7904,0
+RGC.US,D,20231207,000000,0.274342,0.274342,0.274342,0.274342,18734,0
+RGC.US,D,20231208,000000,0.266579,0.273289,0.266579,0.273289,14554,0
+RGC.US,D,20231212,000000,0.273421,0.273421,0.273421,0.273421,8360,0
+RGC.US,D,20231213,000000,0.261316,0.262076,0.261316,0.262076,26448,0
+RGC.US,D,20231215,000000,0.256316,0.256316,0.256316,0.256316,12350,0
+RGC.US,D,20231226,000000,0.25,0.25,0.242763,0.242763,66158,0
+RGC.US,D,20231228,000000,0.252632,0.252632,0.243684,0.243684,127148,0
+RGC.US,D,20231229,000000,0.256195,0.276316,0.256195,0.276316,36784,0
+RGC.US,D,20240105,000000,0.208684,0.236316,0.208684,0.232895,66044,0
+RGC.US,D,20240108,000000,0.234211,0.256842,0.234211,0.256842,54074,0
+RGC.US,D,20240112,000000,0.264211,0.264211,0.264211,0.264211,12274,0
+RGC.US,D,20240117,000000,0.220526,0.238816,0.220526,0.236858,65474,0
+RGC.US,D,20240124,000000,0.215789,0.215789,0.214211,0.214737,43434,0
+RGC.US,D,20240125,000000,0.216053,0.216053,0.215789,0.215789,23218,0
+RGC.US,D,20240129,000000,0.214474,0.214474,0.214474,0.214474,16416,0
+RGC.US,D,20240130,000000,0.213158,0.25,0.210526,0.213158,105944,0
+RGC.US,D,20240131,000000,0.225,0.225,0.208158,0.208158,55556,0
+RGC.US,D,20240201,000000,0.207895,0.207895,0.207895,0.207895,6384,0
+RGC.US,D,20240205,000000,0.210789,0.210789,0.210789,0.210789,4788,0
+RGC.US,D,20240206,000000,0.208421,0.208421,0.208421,0.208421,12198,0
+RGC.US,D,20240207,000000,0.209737,0.221053,0.205,0.205526,102524,0
+RGC.US,D,20240209,000000,0.184211,0.195421,0.184211,0.195421,18962,0
+RGC.US,D,20240212,000000,0.197368,0.197368,0.197368,0.197368,36366,0
+RGC.US,D,20240213,000000,0.185,0.196316,0.185,0.196316,11248,0
+RGC.US,D,20240215,000000,0.203947,0.203947,0.197368,0.197368,27360,0
+RGC.US,D,20240216,000000,0.207105,0.217105,0.204474,0.210526,139004,0
+RGC.US,D,20240220,000000,0.205208,0.205208,0.205,0.205,15276,0
+RGC.US,D,20240222,000000,0.199211,0.199211,0.199211,0.199211,5852,0
+RGC.US,D,20240226,000000,0.180526,0.194211,0.168289,0.188158,160246,0
+RGC.US,D,20240227,000000,0.180789,0.194211,0.180526,0.191316,28424,0
+RGC.US,D,20240228,000000,0.197368,0.197368,0.185789,0.185789,29678,0
+RGC.US,D,20240229,000000,0.191579,0.199211,0.177634,0.177634,50274,0
+RGC.US,D,20240301,000000,0.191316,0.191316,0.172105,0.172105,52972,0
+RGC.US,D,20240304,000000,0.168421,0.168421,0.157895,0.157895,25080,0
+RGC.US,D,20240305,000000,0.157895,0.163132,0.137105,0.151842,181830,0
+RGC.US,D,20240307,000000,0.132632,0.132632,0.131053,0.131053,207062,0
+RGC.US,D,20240308,000000,0.122368,0.122368,0.118421,0.118421,35036,0
+RGC.US,D,20240313,000000,0.147368,0.174474,0.144739,0.147632,1223752,0
+RGC.US,D,20240314,000000,0.138421,0.140921,0.126908,0.128684,256348,0
+RGC.US,D,20240315,000000,0.121579,0.122368,0.118421,0.121711,98230,0
+RGC.US,D,20240318,000000,0.12,0.12,0.118421,0.118421,65436,0
+RGC.US,D,20240319,000000,0.107105,0.110532,0.0959763,0.106579,369968,0
+RGC.US,D,20240320,000000,0.108947,0.108947,0.105,0.105,59432,0
+RGC.US,D,20240321,000000,0.108155,0.108155,0.101053,0.101053,88046,0
+RGC.US,D,20240322,000000,0.0971053,0.0971053,0.0921053,0.0921053,43928,0
+RGC.US,D,20240325,000000,0.0921053,0.100263,0.0884237,0.0973684,183464,0
+RGC.US,D,20240326,000000,0.117895,0.117895,0.0831579,0.0907895,389424,0
+RGC.US,D,20240327,000000,0.0989474,0.0989474,0.0913158,0.0913158,29488,0
+RGC.US,D,20240328,000000,0.0952632,0.131458,0.0833421,0.118421,2139552,0
+RGC.US,D,20240401,000000,0.100526,0.110521,0.100526,0.102632,180044,0
+RGC.US,D,20240402,000000,0.110263,0.115526,0.103158,0.105263,158232,0
+RGC.US,D,20240403,000000,0.111842,0.111842,0.0947368,0.101711,109402,0
+RGC.US,D,20240404,000000,0.105261,0.105261,0.0931579,0.0978947,272346,0
+RGC.US,D,20240405,000000,0.102632,0.102632,0.0973684,0.102629,79876,0
+RGC.US,D,20240409,000000,0.0952632,0.102105,0.0934211,0.0997368,524324,0
+RGC.US,D,20240410,000000,0.100263,0.100263,0.0965789,0.0965789,54796,0
+RGC.US,D,20240411,000000,0.0934211,0.1,0.0934211,0.1,17556,0
+RGC.US,D,20240412,000000,0.0934211,0.109737,0.0931579,0.100263,53618,0
+RGC.US,D,20240415,000000,0.101316,0.106563,0.0973684,0.0976316,108566,0
+RGC.US,D,20240417,000000,0.0915789,0.126316,0.0915789,0.124671,324178,0
+RGC.US,D,20240418,000000,0.121842,0.161839,0.119876,0.137368,426284,0
+RGC.US,D,20240419,000000,0.137105,0.146053,0.135529,0.146053,50806,0
+RGC.US,D,20240422,000000,0.157895,0.169474,0.148711,0.169474,119016,0
+RGC.US,D,20240423,000000,0.167105,0.226316,0.132895,0.15,1039832,0
+RGC.US,D,20240424,000000,0.134737,0.148158,0.134211,0.134211,99142,0
+RGC.US,D,20240425,000000,0.131579,0.140789,0.131579,0.140789,43586,0
+RGC.US,D,20240429,000000,0.128947,0.128947,0.114474,0.122368,191026,0
+RGC.US,D,20240430,000000,0.122105,0.138684,0.122105,0.138684,45448,0
+RGC.US,D,20240502,000000,0.141053,0.170789,0.141053,0.170789,171608,0
+RGC.US,D,20240503,000000,0.163421,0.166053,0.127634,0.140263,200716,0
+RGC.US,D,20240507,000000,0.121053,0.157368,0.121053,0.157368,60838,0
+RGC.US,D,20240508,000000,0.176053,0.176053,0.163684,0.163689,80446,0
+RGC.US,D,20240509,000000,0.133421,0.146316,0.133421,0.146316,36860,0
+RGC.US,D,20240513,000000,0.132632,0.156316,0.132632,0.144737,47196,0
+RGC.US,D,20240514,000000,0.131842,0.133668,0.131842,0.133668,32224,0
+RGC.US,D,20240515,000000,0.137053,0.137053,0.137053,0.137053,4978,0
+RGC.US,D,20240517,000000,0.122132,0.137355,0.122132,0.137105,268242,0
+RGC.US,D,20240520,000000,0.123684,0.141579,0.123684,0.133158,85500,0
+RGC.US,D,20240521,000000,0.122368,0.143947,0.122368,0.143947,37278,0
+RGC.US,D,20240522,000000,0.143684,0.143684,0.143684,0.143684,14592,0
+RGC.US,D,20240523,000000,0.131579,0.133421,0.131579,0.131579,92226,0
+RGC.US,D,20240524,000000,0.131842,0.131842,0.131842,0.131842,11514,0
+RGC.US,D,20240529,000000,0.123684,0.123684,0.118684,0.123684,42332,0
+RGC.US,D,20240603,000000,0.114737,0.120789,0.114737,0.120789,20482,0
+RGC.US,D,20240605,000000,0.119737,0.122895,0.119737,0.122895,15162,0
+RGC.US,D,20240606,000000,0.129737,0.130526,0.118274,0.118274,86108,0
+RGC.US,D,20240607,000000,0.116579,0.123855,0.116579,0.123855,42332,0
+RGC.US,D,20240610,000000,0.116842,0.128421,0.115084,0.115084,55746,0
+RGC.US,D,20240611,000000,0.121711,0.126316,0.121711,0.125526,33060,0
+RGC.US,D,20240617,000000,0.123421,0.125263,0.107371,0.107371,281352,0
+RGC.US,D,20240618,000000,0.112237,0.112237,0.107632,0.107632,21280,0
+RGC.US,D,20240620,000000,0.105266,0.105266,0.105266,0.105266,11552,0
+RGC.US,D,20240624,000000,0.102632,0.105263,0.0900579,0.0900579,64980,0
+RGC.US,D,20240625,000000,0.0923684,0.101579,0.0923684,0.0978947,44878,0
+RGC.US,D,20240627,000000,0.0926316,0.0926316,0.0926316,0.0926316,22382,0
+RGC.US,D,20240628,000000,0.0926316,0.0926316,0.0881579,0.0884211,62586,0
+RGC.US,D,20240701,000000,0.0823684,0.0868421,0.0823684,0.0844737,17974,0
+RGC.US,D,20240705,000000,0.0878947,0.125,0.0878947,0.0955263,231230,0
+RGC.US,D,20240708,000000,0.0939474,0.0947368,0.0860526,0.0860526,64752,0
+RGC.US,D,20240709,000000,0.0828947,0.0915763,0.0828947,0.0915763,37050,0
+RGC.US,D,20240710,000000,0.0915789,0.0960526,0.0834211,0.0907895,146414,0
+RGC.US,D,20240711,000000,0.0859211,0.0921053,0.0859211,0.0921053,83638,0
+RGC.US,D,20240715,000000,0.0913158,0.0923684,0.0857895,0.0881579,44156,0
+RGC.US,D,20240716,000000,0.0843053,0.0843053,0.0843053,0.0843053,12996,0
+RGC.US,D,20240717,000000,0.0844737,0.0844737,0.0844737,0.0844737,13338,0
+RGC.US,D,20240719,000000,0.0913158,0.0913158,0.09,0.09,13072,0
+RGC.US,D,20240722,000000,0.0868421,0.0886842,0.0797368,0.0886842,64030,0
+RGC.US,D,20240723,000000,0.0947368,0.853684,0.0947368,0.393684,51474838,0
+RGC.US,D,20240724,000000,0.482632,0.552632,0.267895,0.355263,55306454,0
+RGC.US,D,20240725,000000,0.298421,0.302632,0.228947,0.239737,6961144,0
+RGC.US,D,20240726,000000,0.322105,0.502632,0.278947,0.323421,89889228,0
+RGC.US,D,20240729,000000,0.323421,0.386974,0.31665,0.351579,14531466,0
+RGC.US,D,20240730,000000,0.327368,0.336753,0.289737,0.290263,3916584,0
+RGC.US,D,20240731,000000,0.269737,0.273553,0.240263,0.253421,2459512,0
+RGC.US,D,20240801,000000,0.252368,0.268421,0.230921,0.234518,1364998,0
+RGC.US,D,20240802,000000,0.228947,0.234737,0.192632,0.2,1184194,0
+RGC.US,D,20240805,000000,0.178947,0.192105,0.166842,0.174211,1230744,0
+RGC.US,D,20240806,000000,0.176579,0.311313,0.176579,0.214737,46634284,0
+RGC.US,D,20240807,000000,0.2,0.273158,0.2,0.263158,16052112,0
+RGC.US,D,20240808,000000,0.242632,0.271316,0.215789,0.224737,6207794,0
+RGC.US,D,20240809,000000,0.224737,0.376316,0.215789,0.346053,74609276,0
+RGC.US,D,20240812,000000,0.384211,0.421053,0.296316,0.302368,41109312,0
+RGC.US,D,20240813,000000,0.250263,0.297368,0.223947,0.242105,18230006,0
+RGC.US,D,20240814,000000,0.242368,0.260263,0.232632,0.246842,4703108,0
+RGC.US,D,20240815,000000,0.245789,0.253947,0.218421,0.232895,2723878,0
+RGC.US,D,20240816,000000,0.233684,0.237118,0.220263,0.221579,1557126,0
+RGC.US,D,20240819,000000,0.230263,0.235263,0.218421,0.226974,2051392,0
+RGC.US,D,20240820,000000,0.221316,0.223553,0.196316,0.217895,1275242,0
+RGC.US,D,20240821,000000,0.217103,0.219211,0.200003,0.209211,1127954,0
+RGC.US,D,20240822,000000,0.206316,0.243421,0.206316,0.223684,2291172,0
+RGC.US,D,20240823,000000,0.220526,0.220526,0.203339,0.215,506160,0
+RGC.US,D,20240826,000000,0.214211,0.234616,0.206316,0.214737,1035272,0
+RGC.US,D,20240827,000000,0.226053,0.226053,0.215,0.216316,270142,0
+RGC.US,D,20240828,000000,0.227368,0.228158,0.207895,0.210789,1749444,0
+RGC.US,D,20240829,000000,0.204737,0.213158,0.188421,0.19,1414056,0
+RGC.US,D,20240830,000000,0.208684,0.208947,0.190003,0.190263,543058,0
+RGC.US,D,20240903,000000,0.183684,0.206618,0.172368,0.172368,980286,0
+RGC.US,D,20240904,000000,0.173684,0.202105,0.173684,0.195395,669446,0
+RGC.US,D,20240905,000000,0.185526,0.193421,0.176579,0.189639,603782,0
+RGC.US,D,20240906,000000,0.175526,0.182895,0.173684,0.176053,325622,0
+RGC.US,D,20240909,000000,0.163684,0.169211,0.145263,0.166579,1321906,0
+RGC.US,D,20240910,000000,0.167368,0.172895,0.158684,0.166053,1448370,0
+RGC.US,D,20240911,000000,0.163158,0.171447,0.153947,0.161053,1639966,0
+RGC.US,D,20240912,000000,0.159737,0.170787,0.147368,0.147368,899878,0
+RGC.US,D,20240913,000000,0.152368,0.152368,0.132895,0.142105,1010382,0
+RGC.US,D,20240916,000000,0.137895,0.149868,0.137895,0.142895,325242,0
+RGC.US,D,20240917,000000,0.148684,0.190526,0.146221,0.181579,1093792,0
+RGC.US,D,20240918,000000,0.176316,0.182629,0.163684,0.171316,481802,0
+RGC.US,D,20240919,000000,0.166842,0.176316,0.166579,0.166579,718732,0
+RGC.US,D,20240920,000000,0.158421,0.167474,0.155734,0.165395,188024,0
+RGC.US,D,20240923,000000,0.165461,0.166842,0.152632,0.152632,183274,0
+RGC.US,D,20240924,000000,0.152634,0.158684,0.146337,0.153421,413136,0
+RGC.US,D,20240925,000000,0.153421,0.169468,0.144737,0.147763,3010778,0
+RGC.US,D,20240926,000000,0.152632,0.157895,0.144474,0.156842,978044,0
+RGC.US,D,20240927,000000,0.156053,0.156053,0.144737,0.145789,399190,0
+RGC.US,D,20240930,000000,0.152632,0.152632,0.142079,0.145921,279794,0
+RGC.US,D,20241001,000000,0.145,0.156076,0.130789,0.141842,1780680,0
+RGC.US,D,20241002,000000,0.130263,0.148684,0.126316,0.127105,1071866,0
+RGC.US,D,20241003,000000,0.128947,0.143947,0.123421,0.127895,1336156,0
+RGC.US,D,20241004,000000,0.123424,0.126974,0.114474,0.114474,487388,0
+RGC.US,D,20241007,000000,0.126316,0.126316,0.115789,0.115789,667432,0
+RGC.US,D,20241008,000000,0.129474,0.137105,0.11,0.123684,1234202,0
+RGC.US,D,20241009,000000,0.123684,0.15,0.122039,0.138468,1497770,0
+RGC.US,D,20241010,000000,0.138421,0.241818,0.132021,0.181579,32335226,0
+RGC.US,D,20241011,000000,0.158421,0.192105,0.158421,0.164737,3973128,0
+RGC.US,D,20241014,000000,0.162632,0.166445,0.146579,0.146579,1640878,0
+RGC.US,D,20241015,000000,0.149211,0.153779,0.142368,0.142632,901664,0
+RGC.US,D,20241016,000000,0.142632,0.146884,0.121316,0.131579,1462392,0
+RGC.US,D,20241017,000000,0.126053,0.138158,0.126053,0.129211,500270,0
+RGC.US,D,20241018,000000,0.129211,0.147632,0.129211,0.133947,661580,0
+RGC.US,D,20241021,000000,0.132632,0.135526,0.127632,0.131579,472112,0
+RGC.US,D,20241022,000000,0.128055,0.139737,0.128055,0.132632,591128,0
+RGC.US,D,20241023,000000,0.132368,0.132932,0.122895,0.127068,818672,0
+RGC.US,D,20241024,000000,0.122368,0.128684,0.120526,0.120526,642124,0
+RGC.US,D,20241025,000000,0.126316,0.126316,0.121053,0.122368,519878,0
+RGC.US,D,20241028,000000,0.128947,0.328947,0.125003,0.160526,104147740,0
+RGC.US,D,20241029,000000,0.156579,0.205,0.147105,0.191053,12179076,0
+RGC.US,D,20241030,000000,0.181579,0.200526,0.177895,0.181842,2171206,0
+RGC.US,D,20241031,000000,0.196842,0.259997,0.171053,0.173684,11821040,0
+RGC.US,D,20241101,000000,0.168421,0.231579,0.168421,0.212895,10578288,0
+RGC.US,D,20241104,000000,0.203684,0.225263,0.182371,0.213684,2562948,0
+RGC.US,D,20241105,000000,0.210263,0.215789,0.198421,0.204737,1136694,0
+RGC.US,D,20241106,000000,0.197895,0.211316,0.175263,0.182368,821522,0
+RGC.US,D,20241107,000000,0.190789,0.195263,0.182368,0.190789,676628,0
+RGC.US,D,20241108,000000,0.190789,0.226579,0.173421,0.182105,7431774,0
+RGC.US,D,20241111,000000,0.183234,0.193816,0.16,0.16,2354556,0
+RGC.US,D,20241112,000000,0.162632,0.171579,0.162632,0.166579,2521376,0
+RGC.US,D,20241113,000000,0.165526,0.176579,0.153684,0.165789,3352208,0
+RGC.US,D,20241114,000000,0.160526,0.171316,0.151316,0.160526,2324460,0
+RGC.US,D,20241115,000000,0.158684,0.165526,0.149737,0.161316,1198672,0
+RGC.US,D,20241118,000000,0.170789,0.173684,0.151316,0.173684,8865666,0
+RGC.US,D,20241119,000000,0.164474,0.176579,0.152105,0.170526,5041992,0
+RGC.US,D,20241120,000000,0.169211,0.175,0.149737,0.15,3395642,0
+RGC.US,D,20241121,000000,0.155,0.160074,0.147368,0.148684,925300,0
+RGC.US,D,20241122,000000,0.148966,0.158684,0.147105,0.154474,3361100,0
+RGC.US,D,20241125,000000,0.151316,0.165789,0.151316,0.155395,2225622,0
+RGC.US,D,20241126,000000,0.155263,0.166053,0.155263,0.160526,1627920,0
+RGC.US,D,20241127,000000,0.161053,0.162105,0.150526,0.157632,495596,0
+RGC.US,D,20241129,000000,0.157895,0.166318,0.152984,0.166316,4100998,0
+RGC.US,D,20241202,000000,0.165789,0.173684,0.159474,0.165789,719264,0
+RGC.US,D,20241203,000000,0.162632,0.169737,0.152405,0.153158,4186574,0
+RGC.US,D,20241204,000000,0.157895,0.164474,0.142105,0.143158,5290854,0
+RGC.US,D,20241205,000000,0.147368,0.151347,0.145789,0.149342,539524,0
+RGC.US,D,20241206,000000,0.153816,0.156579,0.143966,0.155,1175720,0
+RGC.US,D,20241209,000000,0.150263,0.160526,0.147105,0.154211,957068,0
+RGC.US,D,20241210,000000,0.149474,0.153684,0.142368,0.145263,1193846,0
+RGC.US,D,20241211,000000,0.149474,0.152105,0.143421,0.143421,578170,0
+RGC.US,D,20241212,000000,0.143421,0.148684,0.143421,0.144474,1210794,0
+RGC.US,D,20241213,000000,0.144474,0.145,0.140263,0.140263,847210,0
+RGC.US,D,20241216,000000,0.136734,0.140263,0.131579,0.131579,600210,0
+RGC.US,D,20241217,000000,0.128158,0.134211,0.127368,0.128158,559930,0
+RGC.US,D,20241218,000000,0.124211,0.137995,0.124211,0.127368,196916,0
+RGC.US,D,20241219,000000,0.125042,0.1405,0.125042,0.137632,187378,0
+RGC.US,D,20241220,000000,0.128947,0.139092,0.125592,0.129474,82042,0
+RGC.US,D,20241223,000000,0.126316,0.135526,0.125526,0.125526,118674,0
+RGC.US,D,20241224,000000,0.129474,0.138826,0.127632,0.136132,1357778,0
+RGC.US,D,20241226,000000,0.136842,0.139395,0.128987,0.129737,524590,0
+RGC.US,D,20241227,000000,0.13,0.133789,0.126632,0.128947,366700,0
+RGC.US,D,20241230,000000,0.131579,0.131579,0.126108,0.126842,116964,0
+RGC.US,D,20241231,000000,0.129737,0.13,0.128421,0.13,141018,0
+RGC.US,D,20250102,000000,0.133684,0.136839,0.126316,0.126842,322088,0
+RGC.US,D,20250103,000000,0.126316,0.136053,0.126316,0.136053,174534,0
+RGC.US,D,20250106,000000,0.128295,0.136579,0.128295,0.128947,411692,0
+RGC.US,D,20250107,000000,0.129211,0.130263,0.124284,0.124284,184452,0
+RGC.US,D,20250108,000000,0.130789,0.136576,0.125171,0.134737,301796,0
+RGC.US,D,20250110,000000,0.128792,0.128792,0.127216,0.127216,58824,0
+RGC.US,D,20250113,000000,0.125,0.137105,0.125,0.134211,156332,0
+RGC.US,D,20250114,000000,0.131316,0.132895,0.127895,0.127895,83410,0
+RGC.US,D,20250115,000000,0.126842,0.127368,0.126579,0.127368,77178,0
+RGC.US,D,20250116,000000,0.128158,0.130263,0.126737,0.126842,96444,0
+RGC.US,D,20250117,000000,0.125,0.129737,0.125,0.126842,107654,0
+RGC.US,D,20250121,000000,0.132105,0.132105,0.124779,0.131579,306888,0
+RGC.US,D,20250122,000000,0.125263,0.131316,0.123553,0.130524,237462,0
+RGC.US,D,20250123,000000,0.124211,0.130526,0.124211,0.125526,104044,0
+RGC.US,D,20250124,000000,0.125,0.129471,0.123684,0.126276,57608,0
+RGC.US,D,20250127,000000,0.128684,0.192434,0.095,0.107895,18265042,0
+RGC.US,D,20250128,000000,0.102632,0.111842,0.100113,0.111842,1561572,0
+RGC.US,D,20250129,000000,0.108421,0.108421,0.1,0.1,541386,0
+RGC.US,D,20250130,000000,0.1,0.107895,0.0962947,0.0994737,405878,0
+RGC.US,D,20250131,000000,0.103421,0.104342,0.0955263,0.1,603516,0
+RGC.US,D,20250203,000000,0.100789,0.101053,0.0986842,0.100263,189734,0
+RGC.US,D,20250204,000000,0.1,0.104997,0.1,0.104997,201096,0
+RGC.US,D,20250205,000000,0.1,0.100266,0.1,0.100266,84284,0
+RGC.US,D,20250206,000000,0.100263,0.101184,0.100263,0.100526,60724,0
+RGC.US,D,20250207,000000,0.103995,0.103995,0.103995,0.103995,29488,0
+RGC.US,D,20250210,000000,0.103684,0.103684,0.0982895,0.0982895,220362,0
+RGC.US,D,20250211,000000,0.0973684,0.101053,0.0963158,0.0982895,196004,0
+RGC.US,D,20250212,000000,0.100263,0.100263,0.0984211,0.0984211,47614,0
+RGC.US,D,20250213,000000,0.0984211,0.101316,0.0927895,0.0942105,431262,0
+RGC.US,D,20250214,000000,0.101316,0.101684,0.0933921,0.0986842,297768,0
+RGC.US,D,20250218,000000,0.100679,0.100679,0.0973684,0.0973684,166326,0
+RGC.US,D,20250219,000000,0.0981579,0.114211,0.0978947,0.105424,370272,0
+RGC.US,D,20250220,000000,0.113158,0.117771,0.107368,0.107895,450490,0
+RGC.US,D,20250221,000000,0.115,0.120787,0.111447,0.118421,590862,0
+RGC.US,D,20250224,000000,0.113421,0.122368,0.113158,0.120526,1029876,0
+RGC.US,D,20250225,000000,0.119892,0.124737,0.113158,0.118421,594852,0
+RGC.US,D,20250226,000000,0.118947,0.139737,0.118947,0.128947,2088252,0
+RGC.US,D,20250227,000000,0.137632,0.137632,0.12,0.127895,342418,0
+RGC.US,D,20250228,000000,0.124211,0.126579,0.121053,0.121053,170658,0
+RGC.US,D,20250303,000000,0.121053,0.122368,0.105,0.106605,714856,0
+RGC.US,D,20250304,000000,0.108037,0.112671,0.106318,0.11,201742,0
+RGC.US,D,20250305,000000,0.108421,0.111053,0.108421,0.111053,65170,0
+RGC.US,D,20250306,000000,0.11,0.111105,0.106316,0.111105,138662,0
+RGC.US,D,20250307,000000,0.107371,0.110526,0.105,0.108158,154508,0
+RGC.US,D,20250310,000000,0.110526,0.118421,0.105263,0.108084,713146,0
+RGC.US,D,20250311,000000,0.113289,0.114474,0.105789,0.106053,276488,0
+RGC.US,D,20250312,000000,0.111505,0.118158,0.105,0.110526,307040,0
+RGC.US,D,20250313,000000,0.114211,0.390789,0.114211,0.370789,886491056,0
+RGC.US,D,20250314,000000,0.310534,0.386316,0.25,0.332105,184306916,0
+RGC.US,D,20250317,000000,0.337105,0.521053,0.334474,0.486842,127542972,0
+RGC.US,D,20250318,000000,0.739737,0.832632,0.527895,0.831579,112213240,0
+RGC.US,D,20250319,000000,0.697368,0.997895,0.596368,0.809737,38656678,0
+RGC.US,D,20250320,000000,0.787368,1.20342,0.785003,1.18421,46892000,0
+RGC.US,D,20250321,000000,1.41316,1.70323,1.31579,1.54289,36840544,0
+RGC.US,D,20250324,000000,1.81579,1.81579,1.06658,1.07895,26242800,0
+RGC.US,D,20250325,000000,0.984474,1.28947,0.789474,1.11842,25289342,0
+RGC.US,D,20250326,000000,1.065,1.16632,0.952895,1.02105,4283626,0
+RGC.US,D,20250327,000000,1.02079,1.02632,0.892371,0.917632,3470426,0
+RGC.US,D,20250328,000000,0.894474,0.894474,0.618421,0.675526,5620618,0
+RGC.US,D,20250331,000000,0.65,1.04674,0.552634,0.838947,16489492,0
+RGC.US,D,20250401,000000,0.858158,0.891579,0.697368,0.762895,5371870,0
+RGC.US,D,20250402,000000,0.685789,0.755789,0.592368,0.619211,4187904,0
+RGC.US,D,20250403,000000,0.618421,0.710474,0.578953,0.639474,3293460,0
+RGC.US,D,20250404,000000,0.632895,0.999989,0.618421,0.847632,10083300,0
+RGC.US,D,20250407,000000,0.789737,0.932363,0.710526,0.761316,4725224,0
+RGC.US,D,20250408,000000,0.789474,0.819737,0.736842,0.743421,1448864,0
+RGC.US,D,20250409,000000,0.743684,0.789474,0.731316,0.781579,1286680,0
+RGC.US,D,20250410,000000,0.766053,0.789474,0.665526,0.743158,836038,0
+RGC.US,D,20250411,000000,0.721842,1.08316,0.721842,0.954737,7941848,0
+RGC.US,D,20250414,000000,0.921053,1.02632,0.828947,0.858947,1993898,0
+RGC.US,D,20250415,000000,0.856842,0.926508,0.815789,0.849474,1648782,0
+RGC.US,D,20250416,000000,0.816053,0.818947,0.715263,0.717105,1043670,0
+RGC.US,D,20250417,000000,0.746579,0.7763,0.711795,0.766316,712538,0
+RGC.US,D,20250421,000000,0.766316,0.776316,0.703237,0.763158,629546,0
+RGC.US,D,20250422,000000,0.756842,0.829474,0.739474,0.757895,1102076,0
+RGC.US,D,20250423,000000,0.753421,0.805263,0.753421,0.802368,668078,0
+RGC.US,D,20250424,000000,0.791842,0.791842,0.717105,0.774211,468084,0
+RGC.US,D,20250425,000000,0.758684,0.771382,0.753289,0.763421,589722,0
+RGC.US,D,20250428,000000,0.738947,0.999474,0.728947,0.903684,5795950,0
+RGC.US,D,20250429,000000,0.938684,0.938684,0.797632,0.831579,1042378,0
+RGC.US,D,20250430,000000,0.831579,1.69534,0.831579,1.57895,22924906,0
+RGC.US,D,20250501,000000,1.44763,2.14211,1.42105,2.02632,6435718,0
+RGC.US,D,20250502,000000,1.93395,1.96816,1.52658,1.61184,3211608,0
+RGC.US,D,20250505,000000,1.59132,2.65789,1.59132,2.44421,5063576,0
+RGC.US,D,20250506,000000,2.67526,6.57895,2.62211,3.97368,19535116,0
+RGC.US,D,20250507,000000,4.44263,5.42605,3.93474,4.99974,7630172,0
+RGC.US,D,20250508,000000,6.55263,7.07184,5.29537,5.57895,4928828,0
+RGC.US,D,20250509,000000,6.35553,10,6.13,9.63184,4648274,0
+RGC.US,D,20250512,000000,11.8126,13.9582,9.64474,12.3689,5128404,0
+RGC.US,D,20250513,000000,13.5555,14.4737,6.15789,8.21579,4767290,0
+RGC.US,D,20250514,000000,8.23684,11.0526,8.23684,9.02605,1737816,0
+RGC.US,D,20250515,000000,9.47342,11.0526,9.47342,10.5789,1628376,0
+RGC.US,D,20250516,000000,11.3158,12.4786,10.2105,10.3421,1347822,0
+RGC.US,D,20250519,000000,10.6579,10.7347,7.89476,9.26357,1866978,0
+RGC.US,D,20250520,000000,8.92053,12.2368,8.70395,11.8303,2112496,0
+RGC.US,D,20250521,000000,11.8421,12.8684,10.5271,10.9211,1381186,0
+RGC.US,D,20250522,000000,11.2108,12.0921,11.0613,11.6184,715882,0
+RGC.US,D,20250523,000000,11.1553,14.7368,11.1553,14.7368,1302184,0
+RGC.US,D,20250527,000000,14.4737,14.4737,12.6316,13.2005,1258332,0
+RGC.US,D,20250528,000000,13.1579,13.7362,12.5471,13.6842,990660,0
+RGC.US,D,20250529,000000,13.7947,21.6953,13.7947,19.4995,1925650,0
+RGC.US,D,20250530,000000,20.7755,25,20.7755,23.0789,1354244,0
+RGC.US,D,20250602,000000,24.1842,25,18.8947,19.6839,1290328,0
+RGC.US,D,20250603,000000,19.6845,19.9945,15.5263,16.0289,1361996,0
+RGC.US,D,20250604,000000,17.1055,18.1842,16.0579,16.5816,869516,0
+RGC.US,D,20250605,000000,16.3461,17.0921,15.8424,16.4461,745712,0
+RGC.US,D,20250606,000000,17.1053,21.7895,17.1053,18.0487,1622486,0
+RGC.US,D,20250609,000000,19.4742,19.4742,16.8408,16.8408,1083760,0
+RGC.US,D,20250610,000000,17.1053,17.1053,14.4737,16.1758,1672266,0
+RGC.US,D,20250611,000000,15.7932,16.3842,15.0868,16.3842,643644,0
+RGC.US,D,20250612,000000,16.0184,16.8421,16.0184,16.0658,1043898,0
+RGC.US,D,20250613,000000,16.5237,16.5237,15.1184,15.6605,582008,0
+RGC.US,D,20250616,000000,26.2,83.6,26.2,60,5288933,0
+RGC.US,D,20250617,000000,74.63,81.23,61.19,78,3104760,0
+RGC.US,D,20250618,000000,60.012,67.6599,53.0101,63.35,1788237,0
+RGC.US,D,20250620,000000,54.6,58.7055,32.13,38.01,2219027,0
+RGC.US,D,20250623,000000,30,31.53,19.8,23.7,1857873,0
+RGC.US,D,20250624,000000,22.64,34.58,21.69,22.95,2536353,0
+RGC.US,D,20250625,000000,25.79,26,17,21.73,2063984,0
+RGC.US,D,20250626,000000,20.2,22.92,19.21,20.19,987052,0
+RGC.US,D,20250627,000000,19.8,19.96,15.6,17.4,986588,0
+RGC.US,D,20250630,000000,16.67,17.8506,15.11,17.04,803177,0
+RGC.US,D,20250701,000000,15.7,16.42,14.4702,14.6,493468,0
+RGC.US,D,20250702,000000,14,14.12,9.39,10.36,1683961,0
+RGC.US,D,20250703,000000,11,28,10.91,22.99,18796157,0
+RGC.US,D,20250707,000000,25.1,30,18.2,18.43,5696027,0
+RGC.US,D,20250708,000000,20.93,21.3,18.8,19.31,2594911,0
+RGC.US,D,20250709,000000,19.52,19.71,16.8011,17.4,1451252,0
+RGC.US,D,20250710,000000,17.05,18.832,16.27,16.565,1068587,0
+RGC.US,D,20250711,000000,16.1,16.31,13.92,14.75,1274778,0
+RGC.US,D,20250714,000000,14.3,15.84,13.54,14.68,1074383,0
+RGC.US,D,20250715,000000,14.18,15.15,13.67,13.7,813626,0
+RGC.US,D,20250716,000000,14.5,15.3,14.05,15.29,1357414,0
+RGC.US,D,20250717,000000,16.64,16.68,14.33,14.86,1055577,0
+RGC.US,D,20250718,000000,15.6,15.6,14.15,14.5,644390,0
+RGC.US,D,20250721,000000,14,14.4,13.65,14.4,504249,0
+RGC.US,D,20250722,000000,14.29,14.29,13.51,13.67,407443,0
+RGC.US,D,20250723,000000,13.75,18.4051,13.75,14.79,2758155,0
+RGC.US,D,20250724,000000,14.88,15.37,14.56,15.18,525286,0
+RGC.US,D,20250725,000000,15.03,15.3,14.67,15.05,280545,0
+RGC.US,D,20250728,000000,14.83,15.05,13.8,13.8,425158,0
+RGC.US,D,20250729,000000,14,14.1906,13.4,13.89,378389,0
+RGC.US,D,20250730,000000,13.77,14.8,13.1072,14.43,479009,0
+RGC.US,D,20250731,000000,14.2,14.6,13.2,13.2,318603,0
+RGC.US,D,20250801,000000,13.23,13.4499,12.76,12.97,369416,0
+RGC.US,D,20250804,000000,13,13.77,12.902,13.76,234850,0
+RGC.US,D,20250805,000000,13.75,13.75,13.011,13.46,185959,0
+RGC.US,D,20250806,000000,14.26,14.26,12.6,12.6,393609,0
+RGC.US,D,20250807,000000,13.8,13.86,13.06,13.18,392874,0
+RGC.US,D,20250808,000000,13.3,14.1,13.3,13.97,291750,0
+RGC.US,D,20250811,000000,13.65,13.77,13.1,13.52,232413,0
+RGC.US,D,20250812,000000,13.53,13.65,13.28,13.44,218073,0
+RGC.US,D,20250813,000000,13.38,13.74,13.3,13.42,340679,0
+RGC.US,D,20250814,000000,13.18,13.45,12.55,12.7,293823,0
+RGC.US,D,20250815,000000,12.87,13.12,12.7,13.12,153369,0
+RGC.US,D,20250818,000000,12.92,13.33,12.75,13.325,133362,0
+RGC.US,D,20250819,000000,13.04,13.16,12.31,12.47,174367,0
+RGC.US,D,20250820,000000,12.3,12.559,12.12,12.33,147211,0
+RGC.US,D,20250821,000000,12.23,12.72,12.23,12.56,88720,0
+RGC.US,D,20250822,000000,12.95,13,12.52,12.8,165369,0
+RGC.US,D,20250825,000000,12.6,12.79,12.22,12.28,260371,0
+RGC.US,D,20250826,000000,12.3,13.55,12.3,13.55,306014,0
+RGC.US,D,20250827,000000,13.3,14.4499,13.3,14.24,367475,0
+RGC.US,D,20250828,000000,14.3,16.69,13.985,15.28,1012860,0
+RGC.US,D,20250829,000000,14.88,15.12,14,14.05,281045,0
+RGC.US,D,20250902,000000,13.91,14.1315,12.0108,12.85,498304,0
+RGC.US,D,20250903,000000,13.2,13.9,13.03,13.82,311086,0
+RGC.US,D,20250904,000000,13.5,13.82,12.4101,12.84,291578,0
+RGC.US,D,20250905,000000,13.4,13.4,12.9,13.26,195526,0
+RGC.US,D,20250908,000000,13.18,13.75,13.03,13.43,177099,0
+RGC.US,D,20250909,000000,13.15,13.68,12.705,13.57,222875,0
+RGC.US,D,20250910,000000,13.5,13.57,13.2687,13.31,310305,0
+RGC.US,D,20250911,000000,13.22,13.57,13.0569,13.45,103112,0
+RGC.US,D,20250912,000000,13.28,14.97,13.28,14.7,435575,0
+RGC.US,D,20250915,000000,15,15.25,14.2,14.35,172665,0
+RGC.US,D,20250916,000000,14.08,14.5,14.08,14.31,73004,0
+RGC.US,D,20250917,000000,14.6,15.73,14.44,15.6,454163,0
+RGC.US,D,20250918,000000,15.51,15.6,14.9,15.15,122718,0
+RGC.US,D,20250919,000000,15.15,15.8,15.12,15.64,204069,0
+RGC.US,D,20250922,000000,15.7,15.7,14.75,15.44,163456,0
+RGC.US,D,20250923,000000,15.44,15.44,14.67,14.75,122432,0
+RGC.US,D,20250924,000000,15,15.03,14.5,14.58,146338,0
+RGC.US,D,20250925,000000,15.48,15.9,13.58,15.14,259183,0
+RGC.US,D,20250926,000000,15,15.36,14.935,15.1,64526,0
+RGC.US,D,20250929,000000,15.12,16.39,14.96,16.39,296421,0
+RGC.US,D,20250930,000000,15.8,16.35,15.45,15.45,114757,0
+RGC.US,D,20251001,000000,15.35,16,15.29,15.83,140986,0
+RGC.US,D,20251002,000000,16.31,16.81,15.8,16.15,210953,0
+RGC.US,D,20251003,000000,16.2,17.2,16.2,17.1,230490,0
+RGC.US,D,20251006,000000,17.1,17.38,16.5482,17.25,148354,0
+RGC.US,D,20251007,000000,17.97,21.7499,17.4,20.05,837583,0
+RGC.US,D,20251008,000000,20,20,18.21,19.4,440489,0
+RGC.US,D,20251009,000000,19.5,19.8,18.44,18.44,129944,0
+RGC.US,D,20251010,000000,18.38,18.81,16.51,16.81,244244,0
+RGC.US,D,20251013,000000,16.77,18.18,16.3287,17.99,257941,0
+RGC.US,D,20251014,000000,17,17.71,16.62,17.22,132830,0
+RGC.US,D,20251015,000000,17.4,19.3,17.25,18.76,338407,0
+RGC.US,D,20251016,000000,18.14,19,17.81,17.95,124992,0
+RGC.US,D,20251017,000000,17.73,18.0951,17.3111,17.41,72975,0
+RGC.US,D,20251020,000000,17.5,17.88,16,16.96,193101,0
+RGC.US,D,20251021,000000,16.96,17.4899,16.03,16.03,137603,0
+RGC.US,D,20251022,000000,16,16.3,15.0501,15.75,195888,0
+RGC.US,D,20251023,000000,15.55,16.38,15.2,16.02,98747,0
+RGC.US,D,20251024,000000,16.28,16.3598,15.8304,15.9,59398,0
+RGC.US,D,20251027,000000,17.19,17.19,16.37,16.51,129970,0
+RGC.US,D,20251028,000000,16.5,17.45,16.3,17.28,76537,0
+RGC.US,D,20251029,000000,17.23,17.2455,16.37,16.61,107251,0
+RGC.US,D,20251030,000000,16.23,16.92,15.79,16.35,98588,0
+RGC.US,D,20251031,000000,16.48,16.9199,16.32,16.65,60810,0
+RGC.US,D,20251103,000000,16.89,16.89,13.56,13.56,253493,0
+RGC.US,D,20251104,000000,13,13.7,12.6,13.13,215980,0
+RGC.US,D,20251105,000000,12.98,13.51,12.61,13.1,92964,0
+RGC.US,D,20251106,000000,13.15,13.56,13.11,13.26,56363,0
+RGC.US,D,20251107,000000,13,13.31,12.6,13.02,100024,0
+RGC.US,D,20251110,000000,13.5,14.9,13.49,13.83,135866,0
+RGC.US,D,20251111,000000,13.11,14.71,13.11,14.54,151941,0
+RGC.US,D,20251112,000000,14.33,14.48,13.68,13.68,138429,0
+RGC.US,D,20251113,000000,13.79,13.9,13,13,86356,0
+RGC.US,D,20251114,000000,12.59,13.29,12.59,12.6,84704,0
+RGC.US,D,20251117,000000,12.6,13.05,12.6,12.93,74492,0
+RGC.US,D,20251118,000000,12.6,13.48,12.6,13.09,67930,0
+RGC.US,D,20251119,000000,12.97,13.325,12.2,12.87,110037,0
+RGC.US,D,20251120,000000,13.19,13.28,12.25,12.62,113044,0
+RGC.US,D,20251121,000000,12.46,12.8837,12.21,12.48,116893,0
+RGC.US,D,20251124,000000,12.5,13.1373,11.11,11.68,225589,0
+RGC.US,D,20251125,000000,11.5,11.6899,10.33,11.28,239525,0
+RGC.US,D,20251126,000000,11.3,11.54,11.11,11.11,94692,0
+RGC.US,D,20251128,000000,11.41,12.4799,11.41,11.53,166819,0
+RGC.US,D,20251201,000000,11.51,12.25,10.5,11.95,131190,0
+RGC.US,D,20251202,000000,11.74,14.18,11.74,12.34,384836,0
+RGC.US,D,20251203,000000,12.68,13.7245,12.48,13.01,245733,0
+RGC.US,D,20251204,000000,13.14,18.1499,13.14,16,1124717,0
+RGC.US,D,20251205,000000,15.01,17.1,15.01,16.24,379570,0
+RGC.US,D,20251208,000000,16.03,17.2,15.73,16.98,165234,0
+RGC.US,D,20251209,000000,17,17.395,16.6,16.6,133079,0
+RGC.US,D,20251210,000000,16.54,16.99,16.1,16.36,83899,0
+RGC.US,D,20251211,000000,16.66,17.39,16.6,16.85,119256,0
+RGC.US,D,20251212,000000,16.85,18.1,16.6,16.6,169915,0
+RGC.US,D,20251215,000000,16.81,17.91,16.3,17.26,128600,0
+RGC.US,D,20251216,000000,17.65,17.65,16.51,16.7,85211,0
+RGC.US,D,20251217,000000,16.8,18.08,16.77,16.81,121549,0
+RGC.US,D,20251218,000000,16.9,18.98,16.9,18.92,371323,0
+RGC.US,D,20251219,000000,19,20.02,18.1,19.81,290252,0
+RGC.US,D,20251222,000000,19.43,24.7,19.43,22.09,562551,0
+RGC.US,D,20251223,000000,22.89,26.325,22,25.25,648935,0
+RGC.US,D,20251224,000000,25.9,26.4154,24.6,24.6,349404,0
+RGC.US,D,20251226,000000,24.04,24.305,20.5,21.16,312767,0
+RGC.US,D,20251229,000000,20,25.5,19.8013,23.48,723868,0
+RGC.US,D,20251230,000000,23.96,25.3,22.17,22.9,395448,0
+RGC.US,D,20251231,000000,22.22,23.23,21,21,173246,0
+RGC.US,D,20260102,000000,22.04,22.8999,20.5,20.54,200589,0
+RGC.US,D,20260105,000000,24.17,29.43,23.26,27.04,1862757,0
+RGC.US,D,20260106,000000,27.5,35.68,27.23,33.03,1399069,0
+RGC.US,D,20260107,000000,35.29,54.9,35.29,52.88,3221774,0
+RGC.US,D,20260108,000000,62,69,34,41.42,3384011,0
+RGC.US,D,20260109,000000,36.08,50.99,36,45.79,1564702,0
+RGC.US,D,20260112,000000,47.9,50.22,43.2701,44.11,644460,0
+RGC.US,D,20260113,000000,44.37,45.59,32.52,32.54,810732,0
+RGC.US,D,20260114,000000,33.6,37.991,31.73,35.17,582461,0
+RGC.US,D,20260115,000000,33.87,33.9,28.23,30.06,453414,0
+RGC.US,D,20260116,000000,29.515,31.4154,27.151,27.43,362165,0
+RGC.US,D,20260120,000000,26.76,26.76,23.99,24.32,361371,0
+RGC.US,D,20260121,000000,24.87,25.5,21.6,21.91,338156,0
+RGC.US,D,20260122,000000,21.68,31.5,20.81,30.77,1320309,0
+RGC.US,D,20260123,000000,31,37.8,28,31.41,1163409,0
+RGC.US,D,20260126,000000,28.985,30.99,27.32,29.2,400701,0
+RGC.US,D,20260127,000000,29.22,33.98,28.76,32.05,558037,0
+RGC.US,D,20260128,000000,32.6,33.64,29.2001,32.29,484006,0
+RGC.US,D,20260129,000000,31.48,31.7813,27.6,27.895,215656,0
+RGC.US,D,20260130,000000,27.48,27.6605,24.31,24.99,289392,0
+RGC.US,D,20260202,000000,24.72,29.9909,24.5039,28.28,316049,0
+RGC.US,D,20260203,000000,28.58,30.8,26.72,28.45,176966,0
+RGC.US,D,20260204,000000,28.18,28.96,25.6988,28.38,145111,0
+RGC.US,D,20260205,000000,27.65,29,24.6248,25.07,118791,0
+RGC.US,D,20260206,000000,26.67,28.825,26.1,27.23,118788,0
+RGC.US,D,20260209,000000,28.83,28.9868,27.2,27.715,113426,0
+RGC.US,D,20260210,000000,27.89,28.44,26.44,26.68,77598,0
+RGC.US,D,20260211,000000,27,27.21,25.8,26.72,56442,0
+RGC.US,D,20260212,000000,26.92,30.39,25.85,29.02,193140,0
+RGC.US,D,20260213,000000,31.26,35.7,29.75,31.22,376118,0
+RGC.US,D,20260217,000000,31.65,31.97,30.0504,31.57,90573,0
+RGC.US,D,20260218,000000,31.26,32.98,31.0001,31.9,67252,0
diff --git a/daily/us/nasdaq stocks/2/rgen.us.txt b/daily/us/nasdaq stocks/2/rgen.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3d8f876a0a825126c91936d716acae523bf034bf
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rgen.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RGEN.US,D,20050225,000000,1.93,1.97,1.89,1.93,74840,0
+RGEN.US,D,20050228,000000,1.98,1.99,1.73,1.81,174894,0
+RGEN.US,D,20050301,000000,1.71,1.85,1.71,1.82,109839,0
+RGEN.US,D,20050302,000000,1.74,1.85,1.74,1.8,40315,0
+RGEN.US,D,20050303,000000,1.75,1.85,1.7,1.8,136004,0
+RGEN.US,D,20050304,000000,1.82,1.83,1.73,1.75,60752,0
+RGEN.US,D,20050307,000000,1.73,1.82,1.69,1.69,408634,0
+RGEN.US,D,20050308,000000,1.71,1.74,1.69,1.72,235429,0
+RGEN.US,D,20050309,000000,1.75,1.75,1.61,1.71,337002,0
+RGEN.US,D,20050310,000000,1.73,1.87,1.7,1.79,142715,0
+RGEN.US,D,20050311,000000,1.77,1.8,1.7,1.71,114244,0
+RGEN.US,D,20050314,000000,1.75,1.88,1.73,1.76,252375,0
+RGEN.US,D,20050315,000000,1.8,1.81,1.71,1.73,159834,0
+RGEN.US,D,20050316,000000,1.85,1.85,1.7,1.76,85103,0
+RGEN.US,D,20050317,000000,1.8,1.81,1.69,1.72,184311,0
+RGEN.US,D,20050318,000000,1.75,1.78,1.69,1.71,74882,0
+RGEN.US,D,20050321,000000,1.71,1.79,1.68,1.7,118950,0
+RGEN.US,D,20050322,000000,1.75,1.75,1.68,1.7,117447,0
+RGEN.US,D,20050323,000000,1.77,1.77,1.68,1.7,50414,0
+RGEN.US,D,20050324,000000,1.65,1.74,1.63,1.7,166940,0
+RGEN.US,D,20050328,000000,1.74,1.76,1.65,1.69,283303,0
+RGEN.US,D,20050329,000000,1.67,1.75,1.66,1.68,95541,0
+RGEN.US,D,20050330,000000,1.69,1.72,1.68,1.7,126382,0
+RGEN.US,D,20050331,000000,1.7,1.75,1.64,1.7,170335,0
+RGEN.US,D,20050401,000000,1.74,1.74,1.68,1.71,164737,0
+RGEN.US,D,20050404,000000,1.75,1.78,1.67,1.7,190211,0
+RGEN.US,D,20050405,000000,1.74,1.74,1.67,1.7,106879,0
+RGEN.US,D,20050406,000000,1.72,1.72,1.67,1.67,155429,0
+RGEN.US,D,20050407,000000,1.7,1.73,1.69,1.71,114351,0
+RGEN.US,D,20050408,000000,1.7,1.76,1.7,1.76,26000,0
+RGEN.US,D,20050411,000000,1.83,2.04,1.75,1.93,269697,0
+RGEN.US,D,20050412,000000,1.91,1.94,1.82,1.89,140944,0
+RGEN.US,D,20050413,000000,1.94,1.98,1.85,1.96,106170,0
+RGEN.US,D,20050414,000000,1.95,1.99,1.82,1.9,82710,0
+RGEN.US,D,20050415,000000,1.81,1.88,1.78,1.78,69783,0
+RGEN.US,D,20050418,000000,1.7,1.8,1.69,1.75,70353,0
+RGEN.US,D,20050419,000000,1.79,1.92,1.76,1.9,61912,0
+RGEN.US,D,20050420,000000,1.89,1.93,1.85,1.9,32373,0
+RGEN.US,D,20050421,000000,1.93,1.94,1.78,1.79,58509,0
+RGEN.US,D,20050422,000000,1.83,1.83,1.65,1.7,302839,0
+RGEN.US,D,20050425,000000,1.7,1.76,1.68,1.72,63300,0
+RGEN.US,D,20050426,000000,1.72,1.76,1.7,1.7,139718,0
+RGEN.US,D,20050427,000000,1.66,1.8,1.66,1.7,61883,0
+RGEN.US,D,20050428,000000,1.67,1.72,1.67,1.72,17410,0
+RGEN.US,D,20050429,000000,1.73,1.76,1.67,1.72,12800,0
+RGEN.US,D,20050502,000000,1.72,1.76,1.7,1.73,31295,0
+RGEN.US,D,20050503,000000,1.67,1.75,1.67,1.75,44797,0
+RGEN.US,D,20050504,000000,1.7,1.73,1.7,1.72,123788,0
+RGEN.US,D,20050505,000000,1.73,1.74,1.7,1.7,65222,0
+RGEN.US,D,20050506,000000,1.7,1.74,1.68,1.7,57695,0
+RGEN.US,D,20050509,000000,1.7,1.73,1.68,1.71,146526,0
+RGEN.US,D,20050510,000000,1.75,1.88,1.7,1.81,123546,0
+RGEN.US,D,20050511,000000,1.83,1.89,1.74,1.8,39500,0
+RGEN.US,D,20050512,000000,1.81,1.83,1.71,1.82,105348,0
+RGEN.US,D,20050513,000000,1.78,1.87,1.72,1.83,59228,0
+RGEN.US,D,20050516,000000,1.85,1.87,1.78,1.83,51449,0
+RGEN.US,D,20050517,000000,1.84,1.97,1.81,1.87,105563,0
+RGEN.US,D,20050518,000000,1.8,1.96,1.8,1.87,54869,0
+RGEN.US,D,20050519,000000,1.88,1.9,1.83,1.89,32966,0
+RGEN.US,D,20050520,000000,1.86,2.16,1.86,2.08,258006,0
+RGEN.US,D,20050523,000000,2.14,2.32,2.11,2.27,227821,0
+RGEN.US,D,20050524,000000,2.29,2.45,2.26,2.45,241856,0
+RGEN.US,D,20050525,000000,2.48,2.49,2.17,2.24,287628,0
+RGEN.US,D,20050526,000000,2.5,2.5,2.28,2.33,300155,0
+RGEN.US,D,20050527,000000,2.44,2.45,2.21,2.21,104674,0
+RGEN.US,D,20050531,000000,2.36,2.36,2.21,2.29,77232,0
+RGEN.US,D,20050601,000000,2.29,2.33,2.21,2.22,152001,0
+RGEN.US,D,20050602,000000,2.29,2.29,2.14,2.2,63488,0
+RGEN.US,D,20050603,000000,2.2,2.26,2.06,2.18,123698,0
+RGEN.US,D,20050606,000000,2.13,2.18,2.01,2.02,171431,0
+RGEN.US,D,20050607,000000,2.01,2.1,1.9,2.04,174987,0
+RGEN.US,D,20050608,000000,2.04,2.13,2.02,2.1,64558,0
+RGEN.US,D,20050609,000000,2.12,2.15,2.06,2.09,47725,0
+RGEN.US,D,20050610,000000,2.12,2.16,2.08,2.08,17076,0
+RGEN.US,D,20050613,000000,2.17,2.17,2.05,2.08,20650,0
+RGEN.US,D,20050614,000000,2.12,2.12,2.01,2.04,27653,0
+RGEN.US,D,20050615,000000,2.01,2.1,2.01,2.09,30320,0
+RGEN.US,D,20050616,000000,2.08,2.1,2.02,2.04,42524,0
+RGEN.US,D,20050617,000000,2.08,2.16,2.01,2.14,73391,0
+RGEN.US,D,20050620,000000,2.16,2.16,2.06,2.12,27053,0
+RGEN.US,D,20050621,000000,2.16,2.16,2.09,2.15,79675,0
+RGEN.US,D,20050622,000000,2.12,2.16,2.1,2.1,67914,0
+RGEN.US,D,20050623,000000,2.1,2.11,2.05,2.09,28760,0
+RGEN.US,D,20050624,000000,2.1,2.1,1.93,2.08,102180,0
+RGEN.US,D,20050627,000000,2.04,2.16,2.04,2.15,81360,0
+RGEN.US,D,20050628,000000,2.12,2.18,2.08,2.13,87064,0
+RGEN.US,D,20050629,000000,2.13,2.24,2.13,2.2,96445,0
+RGEN.US,D,20050630,000000,2.15,2.26,2.15,2.17,66347,0
+RGEN.US,D,20050701,000000,2.17,2.25,2.11,2.11,54837,0
+RGEN.US,D,20050705,000000,2.1,2.2,2.05,2.08,37210,0
+RGEN.US,D,20050706,000000,2.13,2.18,2.05,2.05,24310,0
+RGEN.US,D,20050707,000000,2.05,2.1,2.03,2.06,23850,0
+RGEN.US,D,20050708,000000,2.06,2.06,1.94,1.99,87324,0
+RGEN.US,D,20050711,000000,1.9,2.15,1.9,2.1,111320,0
+RGEN.US,D,20050712,000000,2.09,2.09,2.01,2.03,40700,0
+RGEN.US,D,20050713,000000,2.08,2.08,2.01,2.04,42870,0
+RGEN.US,D,20050714,000000,2.01,2.19,2.01,2.12,170209,0
+RGEN.US,D,20050715,000000,2.13,2.35,2.1,2.3,125755,0
+RGEN.US,D,20050718,000000,2.34,2.38,2.25,2.31,264575,0
+RGEN.US,D,20050719,000000,2.31,2.35,2.27,2.31,40420,0
+RGEN.US,D,20050720,000000,2.35,2.38,2.3,2.38,191290,0
+RGEN.US,D,20050721,000000,2.38,2.45,2.36,2.43,73197,0
+RGEN.US,D,20050722,000000,2.38,2.42,2.15,2.3,49614,0
+RGEN.US,D,20050725,000000,2.4,2.42,2.33,2.42,41705,0
+RGEN.US,D,20050726,000000,2.41,2.42,2.21,2.33,64247,0
+RGEN.US,D,20050727,000000,2.65,3.43,2.62,3.3,7240003,0
+RGEN.US,D,20050728,000000,3.32,3.5,3,3.05,3466129,0
+RGEN.US,D,20050729,000000,3.05,3.15,2.95,3.02,661694,0
+RGEN.US,D,20050801,000000,2.94,3.04,2.8,2.8,536219,0
+RGEN.US,D,20050802,000000,2.81,3.65,2.81,3.54,2021435,0
+RGEN.US,D,20050803,000000,3.4,3.74,3.37,3.5,1419103,0
+RGEN.US,D,20050804,000000,3.49,3.58,3.24,3.26,616850,0
+RGEN.US,D,20050805,000000,3.35,3.36,3.15,3.17,347985,0
+RGEN.US,D,20050808,000000,3.18,3.6,3.17,3.38,621576,0
+RGEN.US,D,20050809,000000,3.42,3.5,3.21,3.41,387136,0
+RGEN.US,D,20050810,000000,3.41,3.49,3.23,3.28,202733,0
+RGEN.US,D,20050811,000000,3.4,3.4,3.21,3.31,155332,0
+RGEN.US,D,20050812,000000,3.3,3.39,3.11,3.3,232268,0
+RGEN.US,D,20050815,000000,3.28,3.28,3.11,3.12,158261,0
+RGEN.US,D,20050816,000000,3.17,3.2,3.1,3.19,137377,0
+RGEN.US,D,20050817,000000,3.19,3.7,3.04,3.47,1171924,0
+RGEN.US,D,20050818,000000,3.44,3.9,3.33,3.71,1063686,0
+RGEN.US,D,20050819,000000,3.83,3.9,3.57,3.68,553157,0
+RGEN.US,D,20050822,000000,3.66,3.94,3.5,3.56,558503,0
+RGEN.US,D,20050823,000000,3.6,3.7,3.5,3.61,336384,0
+RGEN.US,D,20050824,000000,3.61,3.97,3.61,3.71,1018529,0
+RGEN.US,D,20050825,000000,3.75,3.8,3.53,3.58,484809,0
+RGEN.US,D,20050826,000000,3.69,3.69,3.51,3.61,193623,0
+RGEN.US,D,20050829,000000,3.6,3.9,3.55,3.78,392943,0
+RGEN.US,D,20050830,000000,3.8,4.18,3.8,4,1988821,0
+RGEN.US,D,20050831,000000,4,4.09,3.85,3.91,409832,0
+RGEN.US,D,20050901,000000,3.98,3.98,3.65,3.86,574824,0
+RGEN.US,D,20050902,000000,3.85,3.94,3.75,3.88,251193,0
+RGEN.US,D,20050906,000000,3.92,3.98,3.73,3.93,410859,0
+RGEN.US,D,20050907,000000,4,4.15,3.78,4,623138,0
+RGEN.US,D,20050908,000000,4,4,3.89,4,269327,0
+RGEN.US,D,20050909,000000,4,4,3.8,3.84,441959,0
+RGEN.US,D,20050912,000000,3.86,3.89,3.7,3.8,346908,0
+RGEN.US,D,20050913,000000,3.77,3.88,3.7,3.7,216220,0
+RGEN.US,D,20050914,000000,3.7,3.74,3.62,3.65,223102,0
+RGEN.US,D,20050915,000000,3.61,3.65,3.3,3.38,668458,0
+RGEN.US,D,20050916,000000,3.36,3.53,3.31,3.43,237197,0
+RGEN.US,D,20050919,000000,3.43,3.53,3.29,3.34,156112,0
+RGEN.US,D,20050920,000000,3.34,3.55,3.31,3.39,178548,0
+RGEN.US,D,20050921,000000,3.39,3.44,3.17,3.29,229522,0
+RGEN.US,D,20050922,000000,3.24,3.32,3.24,3.3,160416,0
+RGEN.US,D,20050923,000000,3.3,3.3,3.22,3.29,86713,0
+RGEN.US,D,20050926,000000,3.44,3.5,3.23,3.26,80964,0
+RGEN.US,D,20050927,000000,3.23,3.29,2.95,3.06,384284,0
+RGEN.US,D,20050928,000000,3.02,3.09,3.02,3.05,161578,0
+RGEN.US,D,20050929,000000,3.04,3.04,2.91,3,241997,0
+RGEN.US,D,20050930,000000,3.01,3.31,3,3.12,191199,0
+RGEN.US,D,20051003,000000,3.11,3.22,3.11,3.12,88513,0
+RGEN.US,D,20051004,000000,3.12,3.17,2.91,3.06,310140,0
+RGEN.US,D,20051005,000000,3.06,3.06,2.88,2.89,205846,0
+RGEN.US,D,20051006,000000,2.89,2.89,2.71,2.8,363336,0
+RGEN.US,D,20051007,000000,2.8,3.08,2.78,3.08,232574,0
+RGEN.US,D,20051010,000000,3.09,3.22,3,3.2,164925,0
+RGEN.US,D,20051011,000000,3.2,3.25,3.07,3.12,150000,0
+RGEN.US,D,20051012,000000,3.1,3.2,3.02,3.06,155896,0
+RGEN.US,D,20051013,000000,3.07,3.2,2.85,3.15,142157,0
+RGEN.US,D,20051014,000000,3.2,3.2,3.1,3.2,57986,0
+RGEN.US,D,20051017,000000,3.23,3.3,3.21,3.28,100375,0
+RGEN.US,D,20051018,000000,3.3,3.3,3.17,3.29,131191,0
+RGEN.US,D,20051019,000000,3.25,3.31,3.2,3.27,143587,0
+RGEN.US,D,20051020,000000,3.3,3.46,3.25,3.31,90152,0
+RGEN.US,D,20051021,000000,3.34,3.72,3.27,3.41,243882,0
+RGEN.US,D,20051024,000000,3.41,3.75,3.31,3.57,222920,0
+RGEN.US,D,20051025,000000,3.57,3.86,3.48,3.83,321838,0
+RGEN.US,D,20051026,000000,3.81,3.94,3.61,3.62,273773,0
+RGEN.US,D,20051027,000000,3.6,3.69,3.45,3.51,103918,0
+RGEN.US,D,20051028,000000,3.49,3.7,3.46,3.48,85355,0
+RGEN.US,D,20051031,000000,3.49,3.75,3.4,3.7,104663,0
+RGEN.US,D,20051101,000000,3.73,3.73,3.54,3.65,121934,0
+RGEN.US,D,20051102,000000,3.64,3.8,3.38,3.48,331603,0
+RGEN.US,D,20051103,000000,3.41,3.8,3.25,3.32,555722,0
+RGEN.US,D,20051104,000000,3.32,3.45,3.24,3.28,201889,0
+RGEN.US,D,20051107,000000,3.27,3.31,3.07,3.11,354896,0
+RGEN.US,D,20051108,000000,3.08,3.17,3.06,3.09,168195,0
+RGEN.US,D,20051109,000000,3.05,3.16,3.01,3.04,180615,0
+RGEN.US,D,20051110,000000,3.05,3.06,2.91,2.99,189261,0
+RGEN.US,D,20051111,000000,2.98,3.18,2.98,3.04,95146,0
+RGEN.US,D,20051114,000000,3.04,3.23,3.04,3.09,112727,0
+RGEN.US,D,20051115,000000,3.08,3.29,3.08,3.16,184363,0
+RGEN.US,D,20051116,000000,3.15,3.25,3,3.01,108955,0
+RGEN.US,D,20051117,000000,3.06,3.08,3,3.02,47389,0
+RGEN.US,D,20051118,000000,3.09,3.1,3,3.1,37402,0
+RGEN.US,D,20051121,000000,3.1,3.23,3.04,3.06,56966,0
+RGEN.US,D,20051122,000000,3.02,3.2,3,3.01,56099,0
+RGEN.US,D,20051123,000000,2.98,3.06,2.98,3,73432,0
+RGEN.US,D,20051125,000000,2.98,3.14,2.96,3.11,55175,0
+RGEN.US,D,20051128,000000,3.15,3.15,3.01,3.04,62090,0
+RGEN.US,D,20051129,000000,3.06,3.14,3,3.01,69900,0
+RGEN.US,D,20051130,000000,3,3.03,2.89,2.96,142109,0
+RGEN.US,D,20051201,000000,3.02,3.02,2.88,2.92,86932,0
+RGEN.US,D,20051202,000000,2.98,2.98,2.9,2.9,84984,0
+RGEN.US,D,20051205,000000,2.91,2.99,2.91,2.97,66181,0
+RGEN.US,D,20051206,000000,2.95,3.02,2.94,2.97,93173,0
+RGEN.US,D,20051207,000000,3.01,3.01,2.88,2.89,111825,0
+RGEN.US,D,20051208,000000,2.9,2.97,2.87,2.96,82694,0
+RGEN.US,D,20051209,000000,2.91,2.96,2.91,2.93,56422,0
+RGEN.US,D,20051212,000000,2.93,2.98,2.93,2.95,46765,0
+RGEN.US,D,20051213,000000,2.95,3.19,2.94,3.19,269711,0
+RGEN.US,D,20051214,000000,3.19,3.2,3.06,3.13,144493,0
+RGEN.US,D,20051215,000000,3.09,3.43,3.09,3.26,210869,0
+RGEN.US,D,20051216,000000,3.37,3.44,3.14,3.22,148917,0
+RGEN.US,D,20051219,000000,3.25,3.27,3.16,3.23,96221,0
+RGEN.US,D,20051220,000000,3.16,3.5,3.16,3.31,158536,0
+RGEN.US,D,20051221,000000,3.27,3.46,3.16,3.22,69532,0
+RGEN.US,D,20051222,000000,3.21,3.32,3.16,3.23,89912,0
+RGEN.US,D,20051223,000000,3.24,3.29,3.13,3.19,177012,0
+RGEN.US,D,20051227,000000,3.45,4.24,3.27,3.8,3283903,0
+RGEN.US,D,20051228,000000,4,4.45,3.88,3.94,6018280,0
+RGEN.US,D,20051229,000000,3.86,3.94,3.74,3.86,936628,0
+RGEN.US,D,20051230,000000,3.86,4.19,3.75,4,1053985,0
+RGEN.US,D,20060103,000000,4.09,4.13,3.82,3.9,418547,0
+RGEN.US,D,20060104,000000,3.98,4.37,3.96,4.2,1450795,0
+RGEN.US,D,20060105,000000,4.2,4.53,4.12,4.39,1079587,0
+RGEN.US,D,20060106,000000,4.8,4.8,4.03,4.2,2257261,0
+RGEN.US,D,20060109,000000,4.12,4.36,4,4.29,1038034,0
+RGEN.US,D,20060110,000000,4.3,4.41,4.15,4.4,646743,0
+RGEN.US,D,20060111,000000,4.44,4.44,4.24,4.29,278895,0
+RGEN.US,D,20060112,000000,4.31,4.33,4.07,4.07,323173,0
+RGEN.US,D,20060113,000000,4.07,4.35,4.04,4.23,435692,0
+RGEN.US,D,20060117,000000,4.22,4.28,4.09,4.14,207741,0
+RGEN.US,D,20060118,000000,4.09,4.12,3.98,4.05,239982,0
+RGEN.US,D,20060119,000000,4.1,4.24,4.04,4.14,206414,0
+RGEN.US,D,20060120,000000,4.18,4.24,4.03,4.07,183701,0
+RGEN.US,D,20060123,000000,4.08,4.1,3.84,3.87,320306,0
+RGEN.US,D,20060124,000000,3.83,4.32,3.81,4.32,791632,0
+RGEN.US,D,20060125,000000,4.3,4.32,4.15,4.22,401058,0
+RGEN.US,D,20060126,000000,4.22,4.53,4.11,4.33,387934,0
+RGEN.US,D,20060127,000000,4.43,4.53,4.26,4.45,518427,0
+RGEN.US,D,20060130,000000,4.42,4.74,4.42,4.72,467202,0
+RGEN.US,D,20060131,000000,4.72,4.96,4.65,4.75,506755,0
+RGEN.US,D,20060201,000000,4.75,4.85,4.51,4.81,422109,0
+RGEN.US,D,20060202,000000,4.81,5.04,4.8,4.94,653650,0
+RGEN.US,D,20060203,000000,4.89,4.93,4.65,4.89,331076,0
+RGEN.US,D,20060206,000000,4.94,5.08,4.9,4.99,448720,0
+RGEN.US,D,20060207,000000,5,5,4.51,4.6,365853,0
+RGEN.US,D,20060208,000000,4.82,4.95,4.43,4.6,369353,0
+RGEN.US,D,20060209,000000,4.65,4.87,4.28,4.36,333084,0
+RGEN.US,D,20060210,000000,4.38,4.41,3.78,4.17,617127,0
+RGEN.US,D,20060213,000000,4.1,4.46,4.04,4.28,231407,0
+RGEN.US,D,20060214,000000,4.28,4.43,4.1,4.14,367306,0
+RGEN.US,D,20060215,000000,4.14,4.24,4.01,4.13,254435,0
+RGEN.US,D,20060216,000000,4.19,4.19,4.06,4.17,175568,0
+RGEN.US,D,20060217,000000,4.2,4.29,4.08,4.26,257504,0
+RGEN.US,D,20060221,000000,4.22,4.34,4,4.2,429958,0
+RGEN.US,D,20060222,000000,4.2,4.2,4.04,4.12,111778,0
+RGEN.US,D,20060223,000000,4.07,4.11,4,4.05,159120,0
+RGEN.US,D,20060224,000000,4.05,4.2,4.03,4.17,218218,0
+RGEN.US,D,20060227,000000,4.16,4.19,4.07,4.17,118568,0
+RGEN.US,D,20060228,000000,4.18,4.59,4.16,4.45,466155,0
+RGEN.US,D,20060301,000000,4.54,4.55,4.36,4.5,172427,0
+RGEN.US,D,20060302,000000,4.52,4.55,4.27,4.34,171816,0
+RGEN.US,D,20060303,000000,4.3,4.42,4.28,4.3,112971,0
+RGEN.US,D,20060306,000000,4.21,4.3,4.1,4.14,167915,0
+RGEN.US,D,20060307,000000,4.1,4.22,4,4.05,198525,0
+RGEN.US,D,20060308,000000,4.01,4.11,3.9,4,265100,0
+RGEN.US,D,20060309,000000,4.06,4.25,3.94,3.97,236724,0
+RGEN.US,D,20060310,000000,3.97,4.02,3.95,3.96,60870,0
+RGEN.US,D,20060313,000000,3.98,4.06,3.7,3.78,247959,0
+RGEN.US,D,20060314,000000,3.74,3.75,3.58,3.63,305052,0
+RGEN.US,D,20060315,000000,3.73,3.87,3.64,3.74,144345,0
+RGEN.US,D,20060316,000000,3.77,3.85,3.59,3.65,195536,0
+RGEN.US,D,20060317,000000,3.61,3.74,3.55,3.62,138625,0
+RGEN.US,D,20060320,000000,3.58,3.63,3.52,3.54,136348,0
+RGEN.US,D,20060321,000000,3.51,3.51,3.31,3.43,199108,0
+RGEN.US,D,20060322,000000,3.46,3.98,3.26,3.94,487346,0
+RGEN.US,D,20060323,000000,3.9,3.93,3.54,3.77,220161,0
+RGEN.US,D,20060324,000000,3.8,3.94,3.67,3.89,114939,0
+RGEN.US,D,20060327,000000,3.9,3.99,3.84,3.91,72029,0
+RGEN.US,D,20060328,000000,3.89,3.93,3.67,3.71,182878,0
+RGEN.US,D,20060329,000000,3.71,3.9,3.67,3.73,117334,0
+RGEN.US,D,20060330,000000,3.65,3.85,3.45,3.6,218449,0
+RGEN.US,D,20060331,000000,3.58,3.82,3.58,3.7,151657,0
+RGEN.US,D,20060403,000000,3.75,3.79,3.52,3.58,177161,0
+RGEN.US,D,20060404,000000,3.6,3.84,3.52,3.82,236435,0
+RGEN.US,D,20060405,000000,3.84,3.87,3.67,3.73,127700,0
+RGEN.US,D,20060406,000000,3.71,3.82,3.7,3.73,64780,0
+RGEN.US,D,20060407,000000,3.73,3.73,3.65,3.7,65935,0
+RGEN.US,D,20060410,000000,3.68,3.69,3.46,3.47,144627,0
+RGEN.US,D,20060411,000000,3.48,3.57,3.35,3.44,99708,0
+RGEN.US,D,20060412,000000,3.42,3.57,3.35,3.42,88851,0
+RGEN.US,D,20060413,000000,3.42,3.51,3.42,3.47,66633,0
+RGEN.US,D,20060417,000000,3.49,3.53,3.4,3.52,76120,0
+RGEN.US,D,20060418,000000,3.52,3.64,3.45,3.62,189177,0
+RGEN.US,D,20060419,000000,3.64,3.75,3.5,3.69,72622,0
+RGEN.US,D,20060420,000000,3.63,3.81,3.6,3.7,88433,0
+RGEN.US,D,20060421,000000,3.7,3.71,3.44,3.57,213999,0
+RGEN.US,D,20060424,000000,3.55,3.67,3.45,3.55,88880,0
+RGEN.US,D,20060425,000000,3.5,3.53,3.45,3.49,87137,0
+RGEN.US,D,20060426,000000,3.49,3.52,3.42,3.47,74186,0
+RGEN.US,D,20060427,000000,3.45,3.52,3.45,3.45,102407,0
+RGEN.US,D,20060428,000000,3.45,3.5,3.4,3.49,81114,0
+RGEN.US,D,20060501,000000,3.49,3.49,3.31,3.33,107236,0
+RGEN.US,D,20060502,000000,3.35,3.37,3.2,3.24,158307,0
+RGEN.US,D,20060503,000000,3.22,3.26,3.17,3.23,67654,0
+RGEN.US,D,20060504,000000,3.2,3.21,3.09,3.13,313770,0
+RGEN.US,D,20060505,000000,3.12,3.24,3.12,3.21,66358,0
+RGEN.US,D,20060508,000000,3.22,3.29,3.15,3.15,98908,0
+RGEN.US,D,20060509,000000,3.18,3.18,3.05,3.05,111397,0
+RGEN.US,D,20060510,000000,2.99,3.05,2.9,3.05,194250,0
+RGEN.US,D,20060511,000000,3,3.06,2.94,2.96,228277,0
+RGEN.US,D,20060512,000000,2.96,3.28,2.91,3.2,213190,0
+RGEN.US,D,20060515,000000,3.16,3.22,3.07,3.11,175111,0
+RGEN.US,D,20060516,000000,3.08,3.11,3.06,3.1,82430,0
+RGEN.US,D,20060517,000000,3.05,3.2,3,3.03,39847,0
+RGEN.US,D,20060518,000000,3.02,3.04,2.95,3,87747,0
+RGEN.US,D,20060519,000000,2.98,3.03,2.98,3.01,31016,0
+RGEN.US,D,20060522,000000,2.97,3.02,2.97,3.01,153084,0
+RGEN.US,D,20060523,000000,3.01,3.06,3,3,73593,0
+RGEN.US,D,20060524,000000,3.01,3.04,3,3.01,82890,0
+RGEN.US,D,20060525,000000,3,3.08,3,3.07,50107,0
+RGEN.US,D,20060526,000000,3.08,3.18,3.08,3.11,41100,0
+RGEN.US,D,20060530,000000,3.06,3.11,3.04,3.11,87924,0
+RGEN.US,D,20060531,000000,3.1,3.18,3.05,3.06,92675,0
+RGEN.US,D,20060601,000000,3.04,3.12,3.04,3.12,55345,0
+RGEN.US,D,20060602,000000,3.21,3.21,3.04,3.2,143645,0
+RGEN.US,D,20060605,000000,3.2,3.3,3.2,3.23,62746,0
+RGEN.US,D,20060606,000000,3.32,3.32,3.1,3.14,56910,0
+RGEN.US,D,20060607,000000,3.06,3.15,3.06,3.1,328655,0
+RGEN.US,D,20060608,000000,3.04,3.29,3,3.06,293970,0
+RGEN.US,D,20060609,000000,3.05,3.09,3.03,3.06,152885,0
+RGEN.US,D,20060612,000000,3.03,3.06,2.95,3,166990,0
+RGEN.US,D,20060613,000000,2.97,3.01,2.95,2.95,224018,0
+RGEN.US,D,20060614,000000,2.94,2.96,2.84,2.87,173832,0
+RGEN.US,D,20060615,000000,2.89,2.97,2.86,2.87,130676,0
+RGEN.US,D,20060616,000000,2.85,3,2.8,2.8,161755,0
+RGEN.US,D,20060619,000000,2.93,2.93,2.78,2.81,56211,0
+RGEN.US,D,20060620,000000,2.8,2.89,2.61,2.62,115601,0
+RGEN.US,D,20060621,000000,2.6,2.63,2.54,2.6,138858,0
+RGEN.US,D,20060622,000000,2.62,2.66,2.55,2.65,146361,0
+RGEN.US,D,20060623,000000,2.62,2.67,2.58,2.65,124596,0
+RGEN.US,D,20060626,000000,2.65,2.68,2.62,2.65,35680,0
+RGEN.US,D,20060627,000000,2.65,2.67,2.58,2.58,19700,0
+RGEN.US,D,20060628,000000,2.56,2.64,2.55,2.63,58413,0
+RGEN.US,D,20060629,000000,2.61,2.94,2.61,2.85,110942,0
+RGEN.US,D,20060630,000000,2.88,2.92,2.83,2.92,41399,0
+RGEN.US,D,20060703,000000,2.91,2.96,2.89,2.89,19335,0
+RGEN.US,D,20060705,000000,2.87,2.9,2.63,2.7,140722,0
+RGEN.US,D,20060706,000000,2.7,2.72,2.65,2.68,70312,0
+RGEN.US,D,20060707,000000,2.65,2.71,2.6,2.67,125313,0
+RGEN.US,D,20060710,000000,2.7,2.7,2.6,2.62,36178,0
+RGEN.US,D,20060711,000000,2.58,2.65,2.58,2.65,31661,0
+RGEN.US,D,20060712,000000,2.61,2.62,2.58,2.58,28660,0
+RGEN.US,D,20060713,000000,2.57,2.57,2.27,2.36,224140,0
+RGEN.US,D,20060714,000000,2.36,2.37,2.3,2.34,32969,0
+RGEN.US,D,20060717,000000,2.3,2.32,2.14,2.27,69335,0
+RGEN.US,D,20060718,000000,2.28,2.29,2.26,2.29,30517,0
+RGEN.US,D,20060719,000000,2.26,2.39,2.26,2.37,58835,0
+RGEN.US,D,20060720,000000,2.3,2.37,2.25,2.28,17711,0
+RGEN.US,D,20060721,000000,2.26,2.31,2.26,2.3,35151,0
+RGEN.US,D,20060724,000000,2.31,2.39,2.31,2.38,17006,0
+RGEN.US,D,20060725,000000,2.36,2.62,2.32,2.55,70441,0
+RGEN.US,D,20060726,000000,2.56,2.56,2.45,2.5,24225,0
+RGEN.US,D,20060727,000000,2.45,2.46,2.42,2.45,14991,0
+RGEN.US,D,20060728,000000,2.46,2.47,2.4,2.4,33848,0
+RGEN.US,D,20060731,000000,2.48,3.5,2.48,3,927544,0
+RGEN.US,D,20060801,000000,2.94,2.95,2.65,2.7,405486,0
+RGEN.US,D,20060802,000000,2.72,2.78,2.68,2.72,103511,0
+RGEN.US,D,20060803,000000,2.68,2.72,2.65,2.68,63734,0
+RGEN.US,D,20060804,000000,2.72,2.8,2.69,2.78,54514,0
+RGEN.US,D,20060807,000000,2.75,2.78,2.69,2.78,50441,0
+RGEN.US,D,20060808,000000,2.69,2.76,2.53,2.56,99604,0
+RGEN.US,D,20060809,000000,2.5,2.68,2.5,2.62,64250,0
+RGEN.US,D,20060810,000000,2.59,2.71,2.58,2.7,54518,0
+RGEN.US,D,20060811,000000,2.82,3,2.82,3,176280,0
+RGEN.US,D,20060814,000000,3.06,3.25,3.06,3.22,219179,0
+RGEN.US,D,20060815,000000,3.27,3.4,3.25,3.31,184848,0
+RGEN.US,D,20060816,000000,3.36,3.38,3.3,3.34,168881,0
+RGEN.US,D,20060817,000000,3.21,3.38,3.21,3.3,175501,0
+RGEN.US,D,20060818,000000,3.3,3.32,3.25,3.26,63132,0
+RGEN.US,D,20060821,000000,3.32,3.4,3.26,3.4,90260,0
+RGEN.US,D,20060822,000000,3.4,3.4,3.3,3.33,69143,0
+RGEN.US,D,20060823,000000,3.33,3.34,3.3,3.33,39865,0
+RGEN.US,D,20060824,000000,3.37,3.37,3.31,3.34,35191,0
+RGEN.US,D,20060825,000000,3.36,3.37,3.3,3.33,70489,0
+RGEN.US,D,20060828,000000,3.3,3.4,3.05,3.25,184444,0
+RGEN.US,D,20060829,000000,3.22,3.28,3.17,3.23,40299,0
+RGEN.US,D,20060830,000000,3.23,3.25,3.15,3.2,49702,0
+RGEN.US,D,20060831,000000,3.2,3.26,3.18,3.23,81757,0
+RGEN.US,D,20060901,000000,3.33,3.39,3.18,3.28,100988,0
+RGEN.US,D,20060905,000000,3.4,3.4,3.3,3.4,101880,0
+RGEN.US,D,20060906,000000,3.36,3.4,3.36,3.38,35567,0
+RGEN.US,D,20060907,000000,3.4,3.4,3.18,3.22,72509,0
+RGEN.US,D,20060908,000000,3.26,3.28,3.2,3.27,16644,0
+RGEN.US,D,20060911,000000,3.22,3.3,3.18,3.24,17845,0
+RGEN.US,D,20060912,000000,3.24,3.24,3.1,3.12,66298,0
+RGEN.US,D,20060913,000000,3.1,3.19,3.09,3.15,25111,0
+RGEN.US,D,20060914,000000,3.15,3.16,3.05,3.09,37432,0
+RGEN.US,D,20060915,000000,3.15,3.15,3,3.1,45673,0
+RGEN.US,D,20060918,000000,3.1,3.1,3,3.07,19032,0
+RGEN.US,D,20060919,000000,3.1,3.1,3.05,3.06,29539,0
+RGEN.US,D,20060920,000000,3.26,3.3,3.05,3.08,49965,0
+RGEN.US,D,20060921,000000,3.12,3.12,3.07,3.1,34507,0
+RGEN.US,D,20060922,000000,3.12,3.12,3.08,3.09,21798,0
+RGEN.US,D,20060925,000000,3.1,3.11,3.07,3.1,35247,0
+RGEN.US,D,20060926,000000,3.1,3.16,3.08,3.16,55793,0
+RGEN.US,D,20060927,000000,3.12,3.12,3.06,3.1,91892,0
+RGEN.US,D,20060928,000000,3.1,3.27,3.1,3.25,65054,0
+RGEN.US,D,20060929,000000,3.2,3.54,3.1,3.4,191647,0
+RGEN.US,D,20061002,000000,3.4,4.17,3.05,3.21,1264748,0
+RGEN.US,D,20061003,000000,3.14,3.3,3.14,3.25,97057,0
+RGEN.US,D,20061004,000000,3.18,3.3,3,3.21,92075,0
+RGEN.US,D,20061005,000000,3.21,3.23,3.16,3.19,68066,0
+RGEN.US,D,20061006,000000,3.15,3.16,3.08,3.13,54571,0
+RGEN.US,D,20061009,000000,3.09,3.23,3.09,3.18,50469,0
+RGEN.US,D,20061010,000000,3.18,3.23,3.16,3.21,21007,0
+RGEN.US,D,20061011,000000,3.23,3.27,3.14,3.14,54768,0
+RGEN.US,D,20061012,000000,3.11,3.21,3.11,3.11,74378,0
+RGEN.US,D,20061013,000000,3.12,3.23,3.12,3.22,34110,0
+RGEN.US,D,20061016,000000,3.22,3.47,3.2,3.36,88301,0
+RGEN.US,D,20061017,000000,3.4,3.41,3.24,3.38,45372,0
+RGEN.US,D,20061018,000000,3.4,3.4,3.25,3.33,43453,0
+RGEN.US,D,20061019,000000,3.33,3.33,3.19,3.26,35015,0
+RGEN.US,D,20061020,000000,3.3,3.49,3.3,3.4,67751,0
+RGEN.US,D,20061023,000000,3.45,3.46,3.36,3.38,58997,0
+RGEN.US,D,20061024,000000,3.4,3.47,3.3,3.3,45695,0
+RGEN.US,D,20061025,000000,3.31,3.41,3.3,3.41,29608,0
+RGEN.US,D,20061026,000000,3.36,3.47,3.3,3.41,38704,0
+RGEN.US,D,20061027,000000,3.41,3.41,3.31,3.33,19707,0
+RGEN.US,D,20061030,000000,3.35,3.41,3.32,3.33,48050,0
+RGEN.US,D,20061031,000000,3.36,3.4,3.32,3.32,40781,0
+RGEN.US,D,20061101,000000,3.32,3.41,3.31,3.37,46948,0
+RGEN.US,D,20061102,000000,3.3,3.31,3.16,3.19,68413,0
+RGEN.US,D,20061103,000000,3.18,3.25,3.18,3.19,40186,0
+RGEN.US,D,20061106,000000,3.2,3.21,3.17,3.17,58613,0
+RGEN.US,D,20061107,000000,3.2,3.22,3.15,3.18,42947,0
+RGEN.US,D,20061108,000000,3.16,3.19,3.02,3.07,134517,0
+RGEN.US,D,20061109,000000,3.04,3.05,2.98,3.01,76646,0
+RGEN.US,D,20061110,000000,3.06,3.07,2.89,2.9,119823,0
+RGEN.US,D,20061113,000000,2.9,2.98,2.85,2.98,76153,0
+RGEN.US,D,20061114,000000,2.95,2.98,2.8,2.84,174032,0
+RGEN.US,D,20061115,000000,2.85,2.97,2.83,2.87,90434,0
+RGEN.US,D,20061116,000000,2.87,2.98,2.86,2.95,29920,0
+RGEN.US,D,20061117,000000,2.97,2.98,2.9,2.95,18710,0
+RGEN.US,D,20061120,000000,2.92,2.99,2.86,2.89,40888,0
+RGEN.US,D,20061121,000000,3.1,3.24,2.98,3.04,236601,0
+RGEN.US,D,20061122,000000,3.09,3.09,2.97,3,50286,0
+RGEN.US,D,20061124,000000,2.96,2.99,2.96,2.97,22518,0
+RGEN.US,D,20061127,000000,2.99,3.04,2.97,2.99,33259,0
+RGEN.US,D,20061128,000000,2.97,2.98,2.91,2.98,51600,0
+RGEN.US,D,20061129,000000,3,3.02,2.91,2.94,28089,0
+RGEN.US,D,20061130,000000,2.93,2.95,2.91,2.92,20700,0
+RGEN.US,D,20061201,000000,2.97,2.97,2.88,2.93,58516,0
+RGEN.US,D,20061204,000000,2.86,2.87,2.83,2.86,137120,0
+RGEN.US,D,20061205,000000,2.84,2.9,2.84,2.89,36830,0
+RGEN.US,D,20061206,000000,2.88,2.9,2.85,2.88,22925,0
+RGEN.US,D,20061207,000000,2.86,2.95,2.83,2.85,98788,0
+RGEN.US,D,20061208,000000,2.93,2.93,2.82,2.86,64972,0
+RGEN.US,D,20061211,000000,2.86,2.86,2.84,2.84,29560,0
+RGEN.US,D,20061212,000000,2.83,2.88,2.83,2.84,47112,0
+RGEN.US,D,20061213,000000,2.85,2.87,2.79,2.82,61069,0
+RGEN.US,D,20061214,000000,2.83,2.83,2.65,2.72,157404,0
+RGEN.US,D,20061215,000000,2.72,2.75,2.68,2.72,46013,0
+RGEN.US,D,20061218,000000,2.69,2.7,2.66,2.7,51777,0
+RGEN.US,D,20061219,000000,2.7,2.74,2.67,2.7,71652,0
+RGEN.US,D,20061220,000000,2.69,2.77,2.69,2.75,38280,0
+RGEN.US,D,20061221,000000,2.72,2.8,2.7,2.75,46064,0
+RGEN.US,D,20061222,000000,2.8,2.85,2.73,2.85,40936,0
+RGEN.US,D,20061226,000000,2.87,2.87,2.7,2.73,75271,0
+RGEN.US,D,20061227,000000,2.73,2.77,2.73,2.76,106781,0
+RGEN.US,D,20061228,000000,2.75,2.81,2.7,2.8,83086,0
+RGEN.US,D,20061229,000000,2.78,2.86,2.64,2.81,200745,0
+RGEN.US,D,20070103,000000,2.78,2.85,2.78,2.8,61261,0
+RGEN.US,D,20070104,000000,2.8,2.83,2.79,2.8,46470,0
+RGEN.US,D,20070105,000000,2.8,2.91,2.8,2.8,70441,0
+RGEN.US,D,20070108,000000,2.8,2.95,2.8,2.83,80454,0
+RGEN.US,D,20070109,000000,2.82,2.88,2.8,2.85,228497,0
+RGEN.US,D,20070110,000000,2.84,2.88,2.84,2.88,21053,0
+RGEN.US,D,20070111,000000,2.88,3.09,2.85,3.07,109385,0
+RGEN.US,D,20070112,000000,3.02,3.05,2.91,2.95,47051,0
+RGEN.US,D,20070116,000000,2.98,2.98,2.91,2.95,45919,0
+RGEN.US,D,20070117,000000,2.94,2.99,2.91,2.97,83137,0
+RGEN.US,D,20070118,000000,2.95,3.04,2.92,2.94,79200,0
+RGEN.US,D,20070119,000000,2.92,3.1,2.92,2.98,74842,0
+RGEN.US,D,20070122,000000,2.95,3.06,2.95,3,18850,0
+RGEN.US,D,20070123,000000,2.97,3.04,2.97,3.04,30800,0
+RGEN.US,D,20070124,000000,3.09,3.22,3.04,3.19,58756,0
+RGEN.US,D,20070125,000000,3.2,3.24,3.16,3.16,35156,0
+RGEN.US,D,20070126,000000,3.11,3.24,3.11,3.24,42549,0
+RGEN.US,D,20070129,000000,3.21,3.26,3.2,3.2,56063,0
+RGEN.US,D,20070130,000000,3.17,3.23,3.12,3.16,40134,0
+RGEN.US,D,20070131,000000,3.13,3.17,3.07,3.15,52793,0
+RGEN.US,D,20070201,000000,3.12,3.24,3.12,3.22,40989,0
+RGEN.US,D,20070202,000000,3.19,3.25,3.18,3.18,61766,0
+RGEN.US,D,20070205,000000,3.25,3.26,3.15,3.2,222943,0
+RGEN.US,D,20070206,000000,3.23,3.23,3.14,3.17,31250,0
+RGEN.US,D,20070207,000000,3.17,3.25,3.15,3.2,88726,0
+RGEN.US,D,20070208,000000,3.14,3.28,3.13,3.19,86095,0
+RGEN.US,D,20070209,000000,3.19,3.28,3.18,3.23,46893,0
+RGEN.US,D,20070212,000000,3.24,3.35,3.22,3.3,95702,0
+RGEN.US,D,20070213,000000,3.33,3.33,3.13,3.18,57707,0
+RGEN.US,D,20070214,000000,3.16,3.21,3.13,3.17,73443,0
+RGEN.US,D,20070215,000000,3.06,3.27,3.06,3.25,32348,0
+RGEN.US,D,20070216,000000,3.22,3.25,3.07,3.17,68872,0
+RGEN.US,D,20070220,000000,3.14,3.2,3.07,3.16,62415,0
+RGEN.US,D,20070221,000000,3.14,3.2,3.1,3.17,60890,0
+RGEN.US,D,20070222,000000,3.14,3.2,3.14,3.16,46450,0
+RGEN.US,D,20070223,000000,3.13,3.2,3.07,3.19,137612,0
+RGEN.US,D,20070226,000000,3.13,3.26,3.13,3.15,106000,0
+RGEN.US,D,20070227,000000,3.12,3.14,3.05,3.11,56987,0
+RGEN.US,D,20070228,000000,3.06,3.15,3.06,3.1,71605,0
+RGEN.US,D,20070301,000000,3.07,3.13,3.07,3.11,19074,0
+RGEN.US,D,20070302,000000,3.11,3.13,3.05,3.07,36289,0
+RGEN.US,D,20070305,000000,3.04,3.08,3.04,3.06,79391,0
+RGEN.US,D,20070306,000000,3.05,3.11,3.05,3.08,48811,0
+RGEN.US,D,20070307,000000,3.08,3.21,3.01,3.21,142772,0
+RGEN.US,D,20070308,000000,3.24,3.27,3.08,3.15,149531,0
+RGEN.US,D,20070309,000000,3.14,3.17,3.08,3.15,37595,0
+RGEN.US,D,20070312,000000,3.14,3.17,3.03,3.05,146189,0
+RGEN.US,D,20070313,000000,3.05,3.17,3.02,3.14,66481,0
+RGEN.US,D,20070314,000000,3.11,3.13,3.06,3.06,47524,0
+RGEN.US,D,20070315,000000,3.05,3.11,3.05,3.08,11526,0
+RGEN.US,D,20070316,000000,3.06,3.09,3.05,3.09,36750,0
+RGEN.US,D,20070319,000000,3.06,3.1,3.05,3.07,18975,0
+RGEN.US,D,20070320,000000,3.05,3.14,3.04,3.07,42049,0
+RGEN.US,D,20070321,000000,3.09,3.12,3.05,3.1,29450,0
+RGEN.US,D,20070322,000000,3.07,3.08,3.05,3.05,25469,0
+RGEN.US,D,20070323,000000,3.05,3.15,3.02,3.11,68863,0
+RGEN.US,D,20070326,000000,3.08,3.22,3.08,3.22,43308,0
+RGEN.US,D,20070327,000000,3.21,3.24,3.07,3.21,48844,0
+RGEN.US,D,20070328,000000,3.18,3.23,3.1,3.2,63269,0
+RGEN.US,D,20070329,000000,3.22,3.22,3.17,3.19,30521,0
+RGEN.US,D,20070330,000000,3.17,3.2,3.13,3.16,56998,0
+RGEN.US,D,20070402,000000,3.19,3.19,3.1,3.14,29587,0
+RGEN.US,D,20070403,000000,3.09,3.21,3.06,3.16,89444,0
+RGEN.US,D,20070404,000000,3.13,3.23,3.13,3.15,63439,0
+RGEN.US,D,20070405,000000,3.15,3.43,3.1,3.43,307519,0
+RGEN.US,D,20070409,000000,3.39,3.82,3.32,3.75,474463,0
+RGEN.US,D,20070410,000000,3.68,3.98,3.51,3.62,416441,0
+RGEN.US,D,20070411,000000,3.71,3.81,3.32,3.55,398807,0
+RGEN.US,D,20070412,000000,3.52,3.75,3.5,3.61,109720,0
+RGEN.US,D,20070413,000000,3.62,3.65,3.5,3.53,91693,0
+RGEN.US,D,20070416,000000,3.55,3.63,3.4,3.42,184807,0
+RGEN.US,D,20070417,000000,3.41,3.56,3.41,3.43,101011,0
+RGEN.US,D,20070418,000000,3.43,3.55,3.4,3.53,73511,0
+RGEN.US,D,20070419,000000,3.6,3.68,3.55,3.62,73681,0
+RGEN.US,D,20070420,000000,3.6,3.65,3.51,3.56,60391,0
+RGEN.US,D,20070423,000000,3.59,3.7,3.48,3.55,83662,0
+RGEN.US,D,20070424,000000,3.6,3.62,3.5,3.58,44903,0
+RGEN.US,D,20070425,000000,3.55,3.61,3.54,3.57,56640,0
+RGEN.US,D,20070426,000000,3.58,3.61,3.51,3.61,72622,0
+RGEN.US,D,20070427,000000,3.64,3.64,3.51,3.57,31187,0
+RGEN.US,D,20070430,000000,3.54,3.6,3.41,3.51,114668,0
+RGEN.US,D,20070501,000000,3.48,3.57,3.48,3.55,50546,0
+RGEN.US,D,20070502,000000,3.51,3.55,3.49,3.49,39755,0
+RGEN.US,D,20070503,000000,3.52,3.52,3.48,3.5,48392,0
+RGEN.US,D,20070504,000000,3.47,3.52,3.47,3.51,51977,0
+RGEN.US,D,20070507,000000,3.48,3.52,3.43,3.5,46849,0
+RGEN.US,D,20070508,000000,3.49,3.51,3.47,3.5,56017,0
+RGEN.US,D,20070509,000000,3.54,3.54,3.5,3.5,20271,0
+RGEN.US,D,20070510,000000,3.5,3.55,3.46,3.48,57101,0
+RGEN.US,D,20070511,000000,3.55,3.7,3.52,3.57,73334,0
+RGEN.US,D,20070514,000000,3.62,3.62,3.55,3.57,23771,0
+RGEN.US,D,20070515,000000,3.55,3.59,3.48,3.5,46672,0
+RGEN.US,D,20070516,000000,3.53,3.57,3.49,3.5,15146,0
+RGEN.US,D,20070517,000000,3.49,3.52,3.49,3.5,22986,0
+RGEN.US,D,20070518,000000,3.51,3.53,3.48,3.5,41295,0
+RGEN.US,D,20070521,000000,3.49,3.51,3.46,3.49,60413,0
+RGEN.US,D,20070522,000000,3.49,3.51,3.47,3.51,47445,0
+RGEN.US,D,20070523,000000,3.52,3.58,3.48,3.56,28763,0
+RGEN.US,D,20070524,000000,3.55,3.67,3.52,3.63,29850,0
+RGEN.US,D,20070525,000000,3.64,3.64,3.57,3.6,24275,0
+RGEN.US,D,20070529,000000,3.61,3.85,3.61,3.76,103764,0
+RGEN.US,D,20070530,000000,3.8,3.91,3.77,3.84,72466,0
+RGEN.US,D,20070531,000000,3.84,3.92,3.8,3.87,64665,0
+RGEN.US,D,20070601,000000,3.88,3.88,3.67,3.71,67472,0
+RGEN.US,D,20070604,000000,3.7,3.74,3.65,3.66,20558,0
+RGEN.US,D,20070605,000000,3.65,3.68,3.58,3.58,32988,0
+RGEN.US,D,20070606,000000,3.5,3.6,3.5,3.52,87399,0
+RGEN.US,D,20070607,000000,3.52,3.6,3.48,3.49,68990,0
+RGEN.US,D,20070608,000000,3.5,3.53,3.43,3.48,51050,0
+RGEN.US,D,20070611,000000,3.5,3.6,3.47,3.55,72675,0
+RGEN.US,D,20070612,000000,3.63,4,3.63,3.85,330984,0
+RGEN.US,D,20070613,000000,3.85,4.05,3.77,3.94,183316,0
+RGEN.US,D,20070614,000000,3.97,3.97,3.86,3.89,78576,0
+RGEN.US,D,20070615,000000,3.93,3.93,3.83,3.9,46732,0
+RGEN.US,D,20070618,000000,3.93,3.93,3.83,3.86,122710,0
+RGEN.US,D,20070619,000000,3.81,3.92,3.81,3.85,123323,0
+RGEN.US,D,20070620,000000,3.82,3.85,3.62,3.74,168960,0
+RGEN.US,D,20070621,000000,3.71,3.77,3.66,3.73,20214,0
+RGEN.US,D,20070622,000000,3.71,3.95,3.71,3.9,73913,0
+RGEN.US,D,20070625,000000,3.87,3.97,3.86,3.88,45696,0
+RGEN.US,D,20070626,000000,3.85,3.93,3.75,3.83,85678,0
+RGEN.US,D,20070627,000000,3.85,3.88,3.8,3.81,30676,0
+RGEN.US,D,20070628,000000,3.78,3.83,3.73,3.75,108156,0
+RGEN.US,D,20070629,000000,3.69,3.9,3.69,3.9,55637,0
+RGEN.US,D,20070702,000000,3.83,3.88,3.81,3.81,77584,0
+RGEN.US,D,20070703,000000,3.83,3.83,3.78,3.82,26233,0
+RGEN.US,D,20070705,000000,3.8,3.95,3.79,3.83,48981,0
+RGEN.US,D,20070706,000000,3.83,3.95,3.83,3.93,43446,0
+RGEN.US,D,20070709,000000,3.9,4.03,3.86,3.88,57113,0
+RGEN.US,D,20070710,000000,3.91,4.01,3.91,3.97,40098,0
+RGEN.US,D,20070711,000000,3.99,4.03,3.9,3.93,38456,0
+RGEN.US,D,20070712,000000,3.96,4.01,3.94,3.95,38598,0
+RGEN.US,D,20070713,000000,3.95,4.01,3.95,3.99,73130,0
+RGEN.US,D,20070716,000000,4,4.19,3.96,4.03,292181,0
+RGEN.US,D,20070717,000000,4.04,4.13,4.03,4.1,94720,0
+RGEN.US,D,20070718,000000,4.15,4.19,4.06,4.15,56602,0
+RGEN.US,D,20070719,000000,4.19,4.19,4.13,4.16,62854,0
+RGEN.US,D,20070720,000000,4.12,4.17,4.1,4.15,76056,0
+RGEN.US,D,20070723,000000,4.15,4.19,4.13,4.14,39075,0
+RGEN.US,D,20070724,000000,4.16,4.19,4.11,4.15,59487,0
+RGEN.US,D,20070725,000000,4.15,4.17,4.04,4.09,42031,0
+RGEN.US,D,20070726,000000,4.11,4.14,3.83,3.92,147060,0
+RGEN.US,D,20070727,000000,3.84,3.95,3.82,3.86,33380,0
+RGEN.US,D,20070730,000000,3.86,3.96,3.67,3.8,99973,0
+RGEN.US,D,20070731,000000,3.78,3.98,3.78,3.85,631163,0
+RGEN.US,D,20070801,000000,3.84,3.92,3.7,3.92,540714,0
+RGEN.US,D,20070802,000000,3.9,4.1,3.9,4.07,31147,0
+RGEN.US,D,20070803,000000,4.04,4.12,3.92,3.95,30362,0
+RGEN.US,D,20070806,000000,3.91,3.94,3.77,3.92,46785,0
+RGEN.US,D,20070807,000000,3.86,3.95,3.79,3.89,41439,0
+RGEN.US,D,20070808,000000,3.8,4.04,3.78,3.82,85233,0
+RGEN.US,D,20070809,000000,3.8,3.93,3.75,3.75,66826,0
+RGEN.US,D,20070810,000000,3.75,3.77,3.53,3.74,382913,0
+RGEN.US,D,20070813,000000,3.75,4.27,3.75,4.2,199511,0
+RGEN.US,D,20070814,000000,4.15,4.2,4.12,4.15,39233,0
+RGEN.US,D,20070815,000000,4.15,4.15,4,4.13,34465,0
+RGEN.US,D,20070816,000000,4.04,4.09,3.85,4,67231,0
+RGEN.US,D,20070817,000000,4.1,4.1,4.03,4.05,30715,0
+RGEN.US,D,20070820,000000,4.1,4.1,3.87,3.96,73880,0
+RGEN.US,D,20070821,000000,4,4.16,3.98,4.06,36038,0
+RGEN.US,D,20070822,000000,4.04,4.19,4.02,4.15,37627,0
+RGEN.US,D,20070823,000000,4.15,4.45,4.06,4.45,111466,0
+RGEN.US,D,20070824,000000,4.44,4.63,4.15,4.38,201437,0
+RGEN.US,D,20070827,000000,4.36,4.45,4.22,4.3,45722,0
+RGEN.US,D,20070828,000000,4.34,4.34,4.21,4.21,32235,0
+RGEN.US,D,20070829,000000,4.25,4.27,4.21,4.23,17856,0
+RGEN.US,D,20070830,000000,4.26,4.28,4.21,4.21,16653,0
+RGEN.US,D,20070831,000000,4.21,4.33,4.2,4.32,41376,0
+RGEN.US,D,20070904,000000,4.5,4.63,4.35,4.54,89816,0
+RGEN.US,D,20070905,000000,4.58,4.65,4.46,4.62,113712,0
+RGEN.US,D,20070906,000000,4.61,5.03,4.6,4.8,140332,0
+RGEN.US,D,20070907,000000,4.88,5.01,4.66,5.01,213803,0
+RGEN.US,D,20070910,000000,4.9,4.9,4.01,4.12,829646,0
+RGEN.US,D,20070911,000000,4.07,4.55,4.07,4.2,367340,0
+RGEN.US,D,20070912,000000,4.24,4.4,4.16,4.29,74676,0
+RGEN.US,D,20070913,000000,4.35,4.45,4.2,4.39,104523,0
+RGEN.US,D,20070914,000000,4.42,4.49,4.25,4.29,364634,0
+RGEN.US,D,20070917,000000,4.32,4.32,4.1,4.29,80354,0
+RGEN.US,D,20070918,000000,4.27,4.27,4.14,4.2,326942,0
+RGEN.US,D,20070919,000000,4.17,4.28,4.14,4.2,57130,0
+RGEN.US,D,20070920,000000,4.2,4.22,4.1,4.12,59465,0
+RGEN.US,D,20070921,000000,4.16,4.19,4.08,4.13,53641,0
+RGEN.US,D,20070924,000000,4.1,4.19,4.05,4.14,104918,0
+RGEN.US,D,20070925,000000,4.17,4.25,4.05,4.24,81081,0
+RGEN.US,D,20070926,000000,4.22,4.38,4.2,4.37,100026,0
+RGEN.US,D,20070927,000000,4.41,4.46,4.29,4.34,51676,0
+RGEN.US,D,20070928,000000,4.3,4.33,4.26,4.33,78173,0
+RGEN.US,D,20071001,000000,4.36,4.42,4.33,4.4,112758,0
+RGEN.US,D,20071002,000000,4.35,4.46,4.35,4.4,72377,0
+RGEN.US,D,20071003,000000,4.41,4.43,4.3,4.37,45220,0
+RGEN.US,D,20071004,000000,4.35,4.38,4.26,4.37,25551,0
+RGEN.US,D,20071005,000000,4.33,4.35,4.2,4.32,46769,0
+RGEN.US,D,20071008,000000,4.35,4.44,4.28,4.37,55170,0
+RGEN.US,D,20071009,000000,4.4,4.4,4.25,4.29,75125,0
+RGEN.US,D,20071010,000000,4.26,4.31,4.26,4.31,25581,0
+RGEN.US,D,20071011,000000,4.32,4.34,4.25,4.28,59737,0
+RGEN.US,D,20071012,000000,4.2,4.25,4.05,4.21,183630,0
+RGEN.US,D,20071015,000000,4.23,4.23,4.06,4.17,71652,0
+RGEN.US,D,20071016,000000,4.17,4.2,4.08,4.17,46740,0
+RGEN.US,D,20071017,000000,4.15,4.24,4.1,4.24,73910,0
+RGEN.US,D,20071018,000000,4.19,4.23,4.15,4.23,88936,0
+RGEN.US,D,20071019,000000,4.19,4.25,4.17,4.25,42759,0
+RGEN.US,D,20071022,000000,4.21,4.28,4.2,4.27,48276,0
+RGEN.US,D,20071023,000000,4.26,4.3,4.22,4.27,53248,0
+RGEN.US,D,20071024,000000,4.29,4.29,4.23,4.26,57161,0
+RGEN.US,D,20071025,000000,4.25,4.27,4.21,4.24,57996,0
+RGEN.US,D,20071026,000000,4.26,4.3,4.25,4.27,30449,0
+RGEN.US,D,20071029,000000,4.29,4.29,4.25,4.26,35849,0
+RGEN.US,D,20071030,000000,4.22,4.26,4.11,4.12,60970,0
+RGEN.US,D,20071031,000000,4.1,4.27,4.1,4.25,23859,0
+RGEN.US,D,20071101,000000,4.28,4.3,4.17,4.25,52810,0
+RGEN.US,D,20071102,000000,4.19,4.27,4.19,4.21,77014,0
+RGEN.US,D,20071105,000000,4.2,4.3,4.02,4.23,239111,0
+RGEN.US,D,20071106,000000,4.2,4.27,4.2,4.25,47808,0
+RGEN.US,D,20071107,000000,4.27,4.27,4.16,4.21,26834,0
+RGEN.US,D,20071108,000000,4.26,4.41,4.25,4.35,162149,0
+RGEN.US,D,20071109,000000,4.26,4.42,4.2,4.32,64494,0
+RGEN.US,D,20071112,000000,4.3,4.45,4.28,4.44,104743,0
+RGEN.US,D,20071113,000000,4.48,4.48,4.31,4.44,80717,0
+RGEN.US,D,20071114,000000,4.44,4.45,4.33,4.39,56827,0
+RGEN.US,D,20071115,000000,4.36,4.39,4.3,4.33,75489,0
+RGEN.US,D,20071116,000000,4.3,4.39,4.3,4.35,33819,0
+RGEN.US,D,20071119,000000,4.36,4.41,4.3,4.34,47191,0
+RGEN.US,D,20071120,000000,4.31,4.47,4.31,4.4,92335,0
+RGEN.US,D,20071121,000000,4.45,4.5,4.32,4.41,77645,0
+RGEN.US,D,20071123,000000,4.38,4.51,4.38,4.49,67709,0
+RGEN.US,D,20071126,000000,4.54,4.6,4.35,4.41,124384,0
+RGEN.US,D,20071127,000000,4.45,4.72,4.45,4.67,95687,0
+RGEN.US,D,20071128,000000,4.68,4.68,4.5,4.56,306188,0
+RGEN.US,D,20071129,000000,4.6,4.69,4.52,4.68,151527,0
+RGEN.US,D,20071130,000000,4.68,4.9,4.68,4.78,158683,0
+RGEN.US,D,20071203,000000,4.86,5.14,4.75,5.03,226984,0
+RGEN.US,D,20071204,000000,5.06,5.43,5.06,5.21,495417,0
+RGEN.US,D,20071205,000000,5.26,5.42,5.21,5.35,248080,0
+RGEN.US,D,20071206,000000,5.35,5.63,5.35,5.5,298661,0
+RGEN.US,D,20071207,000000,5.55,5.57,5.2,5.5,221898,0
+RGEN.US,D,20071210,000000,5.6,5.97,5.56,5.8,513608,0
+RGEN.US,D,20071211,000000,5.82,6,5.82,5.96,348839,0
+RGEN.US,D,20071212,000000,5.97,6.13,5.97,6.06,567676,0
+RGEN.US,D,20071213,000000,6.15,6.17,6.1,6.17,314597,0
+RGEN.US,D,20071214,000000,6.2,6.3,5.97,6.02,327203,0
+RGEN.US,D,20071217,000000,6.03,6.2,5.96,6.2,350222,0
+RGEN.US,D,20071218,000000,6.21,6.22,6.08,6.17,201137,0
+RGEN.US,D,20071219,000000,6.13,6.2,6.09,6.13,116272,0
+RGEN.US,D,20071220,000000,6.19,6.19,5.84,6.1,230938,0
+RGEN.US,D,20071221,000000,6.1,6.22,6.1,6.19,172365,0
+RGEN.US,D,20071224,000000,6.21,6.27,6.13,6.23,135467,0
+RGEN.US,D,20071226,000000,6.27,6.33,6.23,6.27,112785,0
+RGEN.US,D,20071227,000000,6.29,6.36,6.19,6.27,185090,0
+RGEN.US,D,20071228,000000,6.31,6.4,6.24,6.37,89567,0
+RGEN.US,D,20071231,000000,6.42,6.69,6.37,6.55,308779,0
+RGEN.US,D,20080102,000000,6.71,6.84,6.54,6.65,477917,0
+RGEN.US,D,20080103,000000,6.8,6.8,6.64,6.69,389864,0
+RGEN.US,D,20080104,000000,6.82,6.85,5.5,5.86,922378,0
+RGEN.US,D,20080107,000000,5.77,6.45,5.58,6.19,635946,0
+RGEN.US,D,20080108,000000,6.27,6.48,6.27,6.36,354422,0
+RGEN.US,D,20080109,000000,6.46,6.55,6,6.46,476823,0
+RGEN.US,D,20080110,000000,6.4,6.69,6.13,6.68,844323,0
+RGEN.US,D,20080111,000000,6.69,6.9,6.5,6.83,520528,0
+RGEN.US,D,20080114,000000,6.9,6.93,6.8,6.86,653172,0
+RGEN.US,D,20080115,000000,6.86,6.9,6.77,6.8,676442,0
+RGEN.US,D,20080116,000000,6.74,6.74,6.4,6.66,295567,0
+RGEN.US,D,20080117,000000,6.63,6.83,6.6,6.67,176935,0
+RGEN.US,D,20080118,000000,6.65,6.72,6.38,6.55,587185,0
+RGEN.US,D,20080122,000000,6.19,6.51,5.34,6.35,377341,0
+RGEN.US,D,20080123,000000,6.35,6.55,6,6.37,307313,0
+RGEN.US,D,20080124,000000,6.42,6.6,6.39,6.43,104879,0
+RGEN.US,D,20080125,000000,6.55,6.64,6.44,6.53,177485,0
+RGEN.US,D,20080128,000000,6.53,6.63,6.47,6.6,150414,0
+RGEN.US,D,20080129,000000,6.65,6.65,6.47,6.57,221610,0
+RGEN.US,D,20080130,000000,6.55,6.57,6.51,6.54,120191,0
+RGEN.US,D,20080131,000000,6.51,6.57,6.35,6.46,154389,0
+RGEN.US,D,20080201,000000,6.5,6.5,6.33,6.4,154399,0
+RGEN.US,D,20080204,000000,6.4,6.4,6.11,6.35,208814,0
+RGEN.US,D,20080205,000000,6.28,6.41,6.18,6.36,108209,0
+RGEN.US,D,20080206,000000,6.5,6.5,6.29,6.42,93240,0
+RGEN.US,D,20080207,000000,6.4,6.76,5.94,6.6,411085,0
+RGEN.US,D,20080208,000000,6.68,6.8,6.38,6.57,304470,0
+RGEN.US,D,20080211,000000,6.41,6.48,6.02,6.27,235673,0
+RGEN.US,D,20080212,000000,6.3,6.47,6,6.12,227726,0
+RGEN.US,D,20080213,000000,6.11,6.29,6.11,6.23,78668,0
+RGEN.US,D,20080214,000000,6.26,6.5,6.1,6.3,164187,0
+RGEN.US,D,20080215,000000,6.25,6.36,6.08,6.08,144705,0
+RGEN.US,D,20080219,000000,6.08,6.12,5.93,5.96,160563,0
+RGEN.US,D,20080220,000000,5.9,6.04,5.65,5.75,185558,0
+RGEN.US,D,20080221,000000,5.71,5.94,5.7,5.84,98919,0
+RGEN.US,D,20080222,000000,5.82,5.83,5.4,5.55,190832,0
+RGEN.US,D,20080225,000000,5.4,5.5,4.81,4.92,640288,0
+RGEN.US,D,20080226,000000,4.9,5.25,4.78,5.1,181133,0
+RGEN.US,D,20080227,000000,5.06,5.35,5.06,5.22,117468,0
+RGEN.US,D,20080228,000000,5.24,5.37,5.18,5.3,85308,0
+RGEN.US,D,20080229,000000,5.25,5.39,5.14,5.29,105897,0
+RGEN.US,D,20080303,000000,5.26,5.56,5.2,5.5,198167,0
+RGEN.US,D,20080304,000000,5.53,5.58,5.17,5.23,134695,0
+RGEN.US,D,20080305,000000,5.32,5.37,5.02,5.12,108045,0
+RGEN.US,D,20080306,000000,5.05,5.49,5,5.12,113796,0
+RGEN.US,D,20080307,000000,5.12,5.25,4.92,4.94,101751,0
+RGEN.US,D,20080310,000000,4.9,4.93,4.78,4.78,104180,0
+RGEN.US,D,20080311,000000,4.76,4.88,4.65,4.71,143581,0
+RGEN.US,D,20080312,000000,4.7,5,4.7,4.9,175949,0
+RGEN.US,D,20080313,000000,4.91,4.91,4.54,4.78,189955,0
+RGEN.US,D,20080314,000000,4.74,4.74,4.55,4.59,91318,0
+RGEN.US,D,20080317,000000,4.4,4.64,4.28,4.32,211853,0
+RGEN.US,D,20080318,000000,4.29,4.44,4.23,4.41,178820,0
+RGEN.US,D,20080319,000000,4.37,4.49,4.37,4.4,64428,0
+RGEN.US,D,20080320,000000,4.43,4.52,4.1,4.45,664701,0
+RGEN.US,D,20080324,000000,4.48,4.86,4.44,4.86,128867,0
+RGEN.US,D,20080325,000000,4.89,5,4.73,4.87,88451,0
+RGEN.US,D,20080326,000000,4.93,4.93,4.62,4.69,121769,0
+RGEN.US,D,20080327,000000,4.65,4.91,4.65,4.76,100109,0
+RGEN.US,D,20080328,000000,4.8,4.89,4.67,4.87,76295,0
+RGEN.US,D,20080331,000000,4.9,4.94,4.79,4.82,79656,0
+RGEN.US,D,20080401,000000,4.87,5.17,4.75,5.17,177830,0
+RGEN.US,D,20080402,000000,5.18,5.18,4.86,4.92,166923,0
+RGEN.US,D,20080403,000000,4.92,4.92,4.84,4.87,106072,0
+RGEN.US,D,20080404,000000,4.85,5.5,4.84,5.41,182386,0
+RGEN.US,D,20080407,000000,5.45,5.62,5.37,5.46,142017,0
+RGEN.US,D,20080408,000000,6.62,6.75,5.92,6.23,1574858,0
+RGEN.US,D,20080409,000000,6,6.29,5.9,6.02,439657,0
+RGEN.US,D,20080410,000000,6,6,5.85,5.97,234571,0
+RGEN.US,D,20080411,000000,5.9,5.99,5.76,5.83,125333,0
+RGEN.US,D,20080414,000000,5.8,5.88,5.61,5.66,379752,0
+RGEN.US,D,20080415,000000,5.64,5.74,5.42,5.57,116248,0
+RGEN.US,D,20080416,000000,5.61,5.82,5.18,5.4,579933,0
+RGEN.US,D,20080417,000000,5.37,5.44,5.21,5.28,160337,0
+RGEN.US,D,20080418,000000,5.37,5.62,5.33,5.4,205448,0
+RGEN.US,D,20080421,000000,5.42,5.62,5.38,5.51,134644,0
+RGEN.US,D,20080422,000000,5.52,5.74,5.45,5.56,174627,0
+RGEN.US,D,20080423,000000,5.57,5.66,5.49,5.62,116991,0
+RGEN.US,D,20080424,000000,5.59,5.67,5.49,5.6,84254,0
+RGEN.US,D,20080425,000000,5.57,5.67,5.49,5.66,79830,0
+RGEN.US,D,20080428,000000,5.7,5.74,5.61,5.66,98896,0
+RGEN.US,D,20080429,000000,5.66,5.66,5.42,5.47,62629,0
+RGEN.US,D,20080430,000000,5.44,5.62,5.41,5.55,129942,0
+RGEN.US,D,20080501,000000,5.58,5.67,5.41,5.67,101345,0
+RGEN.US,D,20080502,000000,5.67,5.7,5.5,5.7,87431,0
+RGEN.US,D,20080505,000000,5.67,5.7,5.53,5.65,177433,0
+RGEN.US,D,20080506,000000,5.67,5.78,5.64,5.73,148629,0
+RGEN.US,D,20080507,000000,5.73,6.01,5.73,5.87,211139,0
+RGEN.US,D,20080508,000000,5.92,5.96,5.7,5.83,147857,0
+RGEN.US,D,20080509,000000,5.83,5.97,5.69,5.9,94279,0
+RGEN.US,D,20080512,000000,5.88,5.97,5.82,5.97,51246,0
+RGEN.US,D,20080513,000000,5.94,6.01,5.89,5.97,81379,0
+RGEN.US,D,20080514,000000,6.01,6.01,5.81,5.86,92484,0
+RGEN.US,D,20080515,000000,5.84,5.92,5.84,5.87,70244,0
+RGEN.US,D,20080516,000000,5.87,5.95,5.82,5.89,56076,0
+RGEN.US,D,20080519,000000,5.92,5.99,5.89,5.99,73976,0
+RGEN.US,D,20080520,000000,5.96,6,5.95,6,48186,0
+RGEN.US,D,20080521,000000,6,6,5.9,5.93,69782,0
+RGEN.US,D,20080522,000000,5.91,5.98,5.75,5.75,92622,0
+RGEN.US,D,20080523,000000,5.73,5.86,5.7,5.81,33136,0
+RGEN.US,D,20080527,000000,5.79,5.87,5.61,5.78,144791,0
+RGEN.US,D,20080528,000000,5.82,5.82,5.66,5.69,100297,0
+RGEN.US,D,20080529,000000,5.72,5.77,5.7,5.72,81540,0
+RGEN.US,D,20080530,000000,5.76,5.95,5.66,5.77,92083,0
+RGEN.US,D,20080602,000000,5.73,5.74,5.62,5.67,69117,0
+RGEN.US,D,20080603,000000,5.71,5.76,5.63,5.68,39351,0
+RGEN.US,D,20080604,000000,5.7,5.7,5.58,5.6,47964,0
+RGEN.US,D,20080605,000000,5.65,5.69,5.58,5.68,36016,0
+RGEN.US,D,20080606,000000,5.72,5.87,5.67,5.87,70152,0
+RGEN.US,D,20080609,000000,5.91,5.99,5.83,5.96,59655,0
+RGEN.US,D,20080610,000000,5.99,5.99,5.75,5.81,74031,0
+RGEN.US,D,20080611,000000,5.82,5.97,5.82,5.9,113157,0
+RGEN.US,D,20080612,000000,5.98,6,5.37,5.57,373116,0
+RGEN.US,D,20080613,000000,5.58,5.6,5.22,5.26,295576,0
+RGEN.US,D,20080616,000000,5.2,5.2,4.93,4.94,229581,0
+RGEN.US,D,20080617,000000,4.99,4.99,4.7,4.75,142939,0
+RGEN.US,D,20080618,000000,4.88,5.04,4.88,4.91,99103,0
+RGEN.US,D,20080619,000000,4.94,4.96,4.76,4.85,93091,0
+RGEN.US,D,20080620,000000,5,5,4.75,4.83,91872,0
+RGEN.US,D,20080623,000000,4.9,4.9,4.71,4.81,117057,0
+RGEN.US,D,20080624,000000,4.78,4.78,4.55,4.76,251494,0
+RGEN.US,D,20080625,000000,4.76,5,4.68,4.79,212709,0
+RGEN.US,D,20080626,000000,4.83,4.83,4.75,4.79,79032,0
+RGEN.US,D,20080627,000000,4.83,4.84,4.71,4.78,3344052,0
+RGEN.US,D,20080630,000000,4.8,4.93,4.68,4.72,90547,0
+RGEN.US,D,20080701,000000,4.67,4.77,4.6,4.77,134324,0
+RGEN.US,D,20080702,000000,4.75,4.75,4.53,4.65,146977,0
+RGEN.US,D,20080703,000000,4.65,4.71,4.6,4.65,69781,0
+RGEN.US,D,20080707,000000,4.65,4.67,4.58,4.62,103280,0
+RGEN.US,D,20080708,000000,4.65,4.78,4.54,4.78,111285,0
+RGEN.US,D,20080709,000000,4.79,4.79,4.6,4.63,111338,0
+RGEN.US,D,20080710,000000,4.61,4.67,4.56,4.67,65527,0
+RGEN.US,D,20080711,000000,4.61,4.78,4.61,4.77,99902,0
+RGEN.US,D,20080714,000000,4.81,4.95,4.73,4.91,84493,0
+RGEN.US,D,20080715,000000,4.87,4.99,4.79,4.86,136897,0
+RGEN.US,D,20080716,000000,4.89,5.05,4.8,5.05,127969,0
+RGEN.US,D,20080717,000000,5.08,5.23,5,5.18,123282,0
+RGEN.US,D,20080718,000000,5.21,5.21,4.9,4.96,79920,0
+RGEN.US,D,20080721,000000,4.97,5.1,4.9,5.09,84113,0
+RGEN.US,D,20080722,000000,5.08,5.59,5.05,5.58,168415,0
+RGEN.US,D,20080723,000000,5.57,5.57,5.39,5.51,124280,0
+RGEN.US,D,20080724,000000,5.5,5.5,4.96,5.36,149387,0
+RGEN.US,D,20080725,000000,5.36,5.55,5.27,5.55,103369,0
+RGEN.US,D,20080728,000000,5.51,5.6,5.33,5.35,68646,0
+RGEN.US,D,20080729,000000,5.15,5.56,5.14,5.39,101214,0
+RGEN.US,D,20080730,000000,5.44,5.51,5.21,5.3,52743,0
+RGEN.US,D,20080731,000000,5.23,5.36,5.11,5.33,54988,0
+RGEN.US,D,20080801,000000,5.1,5.46,5.1,5.35,76556,0
+RGEN.US,D,20080804,000000,5.34,5.37,5.05,5.05,56951,0
+RGEN.US,D,20080805,000000,5.04,5.04,4.91,4.96,88382,0
+RGEN.US,D,20080806,000000,4.95,5.03,4.87,4.96,121882,0
+RGEN.US,D,20080807,000000,5.06,5.25,4.93,5.02,261252,0
+RGEN.US,D,20080808,000000,4.98,5.11,4.89,5.09,190257,0
+RGEN.US,D,20080811,000000,5.08,5.43,5.02,5.42,192115,0
+RGEN.US,D,20080812,000000,5.41,5.54,5.3,5.39,71956,0
+RGEN.US,D,20080813,000000,5.43,5.52,5.21,5.43,119115,0
+RGEN.US,D,20080814,000000,5.45,5.54,5.32,5.4,96134,0
+RGEN.US,D,20080815,000000,5.56,5.56,5.1,5.28,272168,0
+RGEN.US,D,20080818,000000,5.3,5.4,5.25,5.3,72880,0
+RGEN.US,D,20080819,000000,5.33,5.48,5.32,5.45,96289,0
+RGEN.US,D,20080820,000000,5.43,5.51,5.39,5.42,87697,0
+RGEN.US,D,20080821,000000,5.44,5.5,5.34,5.35,107240,0
+RGEN.US,D,20080822,000000,5.37,5.45,5.37,5.41,87442,0
+RGEN.US,D,20080825,000000,5.43,5.46,5.29,5.35,121500,0
+RGEN.US,D,20080826,000000,5.4,5.45,5.1,5.18,83613,0
+RGEN.US,D,20080827,000000,5.21,5.3,5.16,5.29,42834,0
+RGEN.US,D,20080828,000000,5.32,5.41,5.29,5.4,89903,0
+RGEN.US,D,20080829,000000,5.38,5.38,5.3,5.37,40397,0
+RGEN.US,D,20080902,000000,5.44,5.45,5.08,5.15,69190,0
+RGEN.US,D,20080903,000000,5.18,5.22,5.03,5.21,70868,0
+RGEN.US,D,20080904,000000,5.22,5.28,5.18,5.23,109841,0
+RGEN.US,D,20080905,000000,5.24,5.31,5.06,5.23,104156,0
+RGEN.US,D,20080908,000000,5.28,5.36,5.23,5.23,96973,0
+RGEN.US,D,20080909,000000,5.21,5.37,5.02,5.05,144038,0
+RGEN.US,D,20080910,000000,5.19,5.22,5.05,5.18,153806,0
+RGEN.US,D,20080911,000000,5.1,5.21,5.06,5.2,93815,0
+RGEN.US,D,20080912,000000,5.16,5.25,5.05,5.08,40017,0
+RGEN.US,D,20080915,000000,5.03,5.15,4.97,4.97,76922,0
+RGEN.US,D,20080916,000000,4.97,5.15,4.92,5.11,154744,0
+RGEN.US,D,20080917,000000,5.11,5.15,4.75,4.75,160227,0
+RGEN.US,D,20080918,000000,4.85,5.3,4.74,4.99,181780,0
+RGEN.US,D,20080919,000000,5.23,5.23,5.02,5.16,541803,0
+RGEN.US,D,20080922,000000,5.12,5.16,4.82,4.82,108425,0
+RGEN.US,D,20080923,000000,4.83,5.08,4.81,4.86,109686,0
+RGEN.US,D,20080924,000000,4.86,5.08,4.86,4.97,106516,0
+RGEN.US,D,20080925,000000,4.99,5.1,4.9,4.99,117432,0
+RGEN.US,D,20080926,000000,4.96,4.98,4.8,4.92,97686,0
+RGEN.US,D,20080929,000000,4.9,4.91,4.51,4.51,132025,0
+RGEN.US,D,20080930,000000,4.57,4.72,4.36,4.71,150651,0
+RGEN.US,D,20081001,000000,4.69,4.89,4.56,4.78,90613,0
+RGEN.US,D,20081002,000000,4.78,4.9,4.46,4.46,96162,0
+RGEN.US,D,20081003,000000,4.48,4.72,4.26,4.26,165018,0
+RGEN.US,D,20081006,000000,4.34,4.47,3.91,3.96,232923,0
+RGEN.US,D,20081007,000000,4.08,4.17,3.79,3.79,148341,0
+RGEN.US,D,20081008,000000,3.7,3.84,3.67,3.8,211381,0
+RGEN.US,D,20081009,000000,3.83,3.9,3.61,3.61,160775,0
+RGEN.US,D,20081010,000000,3.53,4.25,3.43,4.25,289265,0
+RGEN.US,D,20081013,000000,4.36,4.38,4.06,4.36,259091,0
+RGEN.US,D,20081014,000000,4.38,4.48,4,4.12,93580,0
+RGEN.US,D,20081015,000000,4.15,4.24,3.26,3.45,362994,0
+RGEN.US,D,20081016,000000,3.53,3.93,3.34,3.89,178452,0
+RGEN.US,D,20081017,000000,3.82,4,3.49,3.8,192310,0
+RGEN.US,D,20081020,000000,3.88,4.02,3.8,4,74723,0
+RGEN.US,D,20081021,000000,3.98,4.15,3.89,3.92,79071,0
+RGEN.US,D,20081022,000000,3.87,3.87,3.61,3.62,56480,0
+RGEN.US,D,20081023,000000,3.63,3.63,3.45,3.55,170008,0
+RGEN.US,D,20081024,000000,3.27,3.43,3.27,3.33,145575,0
+RGEN.US,D,20081027,000000,3.32,3.48,3.25,3.3,114566,0
+RGEN.US,D,20081028,000000,3.34,3.57,3.3,3.54,136304,0
+RGEN.US,D,20081029,000000,3.55,3.68,3.42,3.51,108589,0
+RGEN.US,D,20081030,000000,3.57,3.7,3.49,3.67,91082,0
+RGEN.US,D,20081031,000000,3.66,4.05,3.6,4.01,95148,0
+RGEN.US,D,20081103,000000,4.01,4.26,4,4.16,102319,0
+RGEN.US,D,20081104,000000,4.3,4.3,4.01,4.16,62319,0
+RGEN.US,D,20081105,000000,4.25,4.35,4,4.02,80241,0
+RGEN.US,D,20081106,000000,4.1,4.14,3.96,3.96,62021,0
+RGEN.US,D,20081107,000000,4.06,4.07,3.99,4.03,45365,0
+RGEN.US,D,20081110,000000,4.09,4.14,3.83,3.85,130262,0
+RGEN.US,D,20081111,000000,3.84,3.91,3.7,3.77,121300,0
+RGEN.US,D,20081112,000000,3.75,4.09,3.7,3.85,118152,0
+RGEN.US,D,20081113,000000,3.85,4.38,3.75,4.16,152285,0
+RGEN.US,D,20081114,000000,4.13,4.16,3.87,3.87,128146,0
+RGEN.US,D,20081117,000000,3.85,3.93,3.68,3.83,82184,0
+RGEN.US,D,20081118,000000,3.82,3.98,3.57,3.68,73942,0
+RGEN.US,D,20081119,000000,3.67,3.75,3.54,3.54,89233,0
+RGEN.US,D,20081120,000000,3.54,3.55,3.38,3.42,145197,0
+RGEN.US,D,20081121,000000,3.44,3.75,3.38,3.7,188353,0
+RGEN.US,D,20081124,000000,3.71,3.91,3.53,3.9,151927,0
+RGEN.US,D,20081125,000000,3.93,3.96,3.6,3.74,72587,0
+RGEN.US,D,20081126,000000,3.68,3.75,3.57,3.74,109754,0
+RGEN.US,D,20081128,000000,3.73,3.9,3.71,3.9,30690,0
+RGEN.US,D,20081201,000000,3.84,3.84,3.41,3.5,139241,0
+RGEN.US,D,20081202,000000,3.6,3.77,3.44,3.76,179452,0
+RGEN.US,D,20081203,000000,3.7,3.8,3.57,3.76,58563,0
+RGEN.US,D,20081204,000000,3.56,3.8,3.5,3.51,60010,0
+RGEN.US,D,20081205,000000,3.49,3.76,3.44,3.71,130258,0
+RGEN.US,D,20081208,000000,3.72,4.05,3.59,4.05,107511,0
+RGEN.US,D,20081209,000000,4.01,4.17,3.7,3.73,118722,0
+RGEN.US,D,20081210,000000,3.77,3.95,3.65,3.84,66236,0
+RGEN.US,D,20081211,000000,3.78,3.85,3.67,3.75,84426,0
+RGEN.US,D,20081212,000000,3.7,3.93,3.63,3.92,43030,0
+RGEN.US,D,20081215,000000,3.93,3.93,3.71,3.75,107502,0
+RGEN.US,D,20081216,000000,3.8,3.97,3.7,3.93,137711,0
+RGEN.US,D,20081217,000000,3.91,3.91,3.74,3.82,79967,0
+RGEN.US,D,20081218,000000,3.87,3.87,3.72,3.75,181489,0
+RGEN.US,D,20081219,000000,3.94,4,3.72,3.82,215608,0
+RGEN.US,D,20081222,000000,3.83,3.9,3.58,3.68,180239,0
+RGEN.US,D,20081223,000000,3.71,3.8,3.65,3.67,50573,0
+RGEN.US,D,20081224,000000,3.68,3.7,3.61,3.68,55853,0
+RGEN.US,D,20081226,000000,3.69,3.85,3.59,3.75,28520,0
+RGEN.US,D,20081229,000000,3.75,3.75,3.54,3.6,47756,0
+RGEN.US,D,20081230,000000,3.63,3.63,3.54,3.59,44499,0
+RGEN.US,D,20081231,000000,3.64,3.8,3.55,3.78,79644,0
+RGEN.US,D,20090102,000000,3.79,3.95,3.77,3.92,46540,0
+RGEN.US,D,20090105,000000,3.94,4.04,3.94,4.02,70400,0
+RGEN.US,D,20090106,000000,4.04,4.2,4.01,4.16,92180,0
+RGEN.US,D,20090107,000000,4.19,4.19,4.07,4.14,92721,0
+RGEN.US,D,20090108,000000,4.14,4.25,4.1,4.12,80021,0
+RGEN.US,D,20090109,000000,4.13,4.21,4.01,4.02,99757,0
+RGEN.US,D,20090112,000000,4.03,4.06,3.85,3.86,58596,0
+RGEN.US,D,20090113,000000,3.85,3.99,3.84,3.94,40404,0
+RGEN.US,D,20090114,000000,3.88,3.93,3.74,3.76,51766,0
+RGEN.US,D,20090115,000000,3.76,3.87,3.69,3.83,86439,0
+RGEN.US,D,20090116,000000,3.85,3.91,3.76,3.8,61828,0
+RGEN.US,D,20090120,000000,3.74,3.8,3.56,3.56,92790,0
+RGEN.US,D,20090121,000000,3.56,3.9,3.55,3.88,69160,0
+RGEN.US,D,20090122,000000,3.82,3.82,3.6,3.64,43539,0
+RGEN.US,D,20090123,000000,3.56,3.81,3.56,3.75,74201,0
+RGEN.US,D,20090126,000000,3.7,3.78,3.62,3.72,101789,0
+RGEN.US,D,20090127,000000,3.72,3.84,3.65,3.79,113071,0
+RGEN.US,D,20090128,000000,3.83,4.05,3.83,4.01,64575,0
+RGEN.US,D,20090129,000000,3.96,4.1,3.84,4.04,93212,0
+RGEN.US,D,20090130,000000,4.09,4.23,3.94,4.09,186397,0
+RGEN.US,D,20090202,000000,4.06,4.18,4.04,4.15,119068,0
+RGEN.US,D,20090203,000000,4.18,4.35,4,4.31,171787,0
+RGEN.US,D,20090204,000000,4.3,4.49,4.26,4.4,137322,0
+RGEN.US,D,20090205,000000,4.39,4.4,4.25,4.35,72538,0
+RGEN.US,D,20090206,000000,4.35,4.38,4.21,4.34,75910,0
+RGEN.US,D,20090209,000000,4.31,4.42,4.15,4.28,66869,0
+RGEN.US,D,20090210,000000,4.25,4.34,4.12,4.2,116043,0
+RGEN.US,D,20090211,000000,4.21,4.29,4.17,4.25,48444,0
+RGEN.US,D,20090212,000000,4.2,4.33,4.2,4.27,77152,0
+RGEN.US,D,20090213,000000,4.29,4.31,4.2,4.28,121608,0
+RGEN.US,D,20090217,000000,4.13,4.17,4.07,4.07,68288,0
+RGEN.US,D,20090218,000000,4.09,4.09,3.99,4.06,88076,0
+RGEN.US,D,20090219,000000,4.09,4.09,3.93,3.95,90052,0
+RGEN.US,D,20090220,000000,3.89,4.06,3.88,4.02,170541,0
+RGEN.US,D,20090223,000000,4.04,4.08,3.87,3.89,134006,0
+RGEN.US,D,20090224,000000,3.95,4.18,3.95,4.16,115570,0
+RGEN.US,D,20090225,000000,4.16,4.16,3.89,3.89,51093,0
+RGEN.US,D,20090226,000000,3.91,3.99,3.85,3.9,70947,0
+RGEN.US,D,20090227,000000,3.86,4,3.83,3.91,145623,0
+RGEN.US,D,20090302,000000,3.84,3.84,3.62,3.64,138106,0
+RGEN.US,D,20090303,000000,3.64,3.83,3.6,3.64,103652,0
+RGEN.US,D,20090304,000000,3.69,3.85,3.6,3.81,60699,0
+RGEN.US,D,20090305,000000,3.72,3.85,3.62,3.74,98712,0
+RGEN.US,D,20090306,000000,3.76,3.76,3.63,3.73,48658,0
+RGEN.US,D,20090309,000000,3.71,3.79,3.66,3.69,83863,0
+RGEN.US,D,20090310,000000,3.78,3.92,3.68,3.85,91181,0
+RGEN.US,D,20090311,000000,3.88,4.2,3.8,4.01,253926,0
+RGEN.US,D,20090312,000000,3.98,4.25,3.79,4.22,103052,0
+RGEN.US,D,20090313,000000,4.23,4.28,4.15,4.2,50369,0
+RGEN.US,D,20090316,000000,4.25,4.28,4.21,4.22,54007,0
+RGEN.US,D,20090317,000000,4.21,4.27,4.13,4.27,74807,0
+RGEN.US,D,20090318,000000,4.27,4.39,4.25,4.39,83658,0
+RGEN.US,D,20090319,000000,4.4,4.43,4.29,4.36,65775,0
+RGEN.US,D,20090320,000000,4.4,4.45,4.29,4.31,128892,0
+RGEN.US,D,20090323,000000,4.39,4.57,4.35,4.57,107458,0
+RGEN.US,D,20090324,000000,4.52,4.58,4.35,4.49,98274,0
+RGEN.US,D,20090325,000000,4.51,4.62,4.47,4.62,76811,0
+RGEN.US,D,20090326,000000,4.69,4.75,4.63,4.75,106241,0
+RGEN.US,D,20090327,000000,4.69,4.75,4.52,4.52,79795,0
+RGEN.US,D,20090330,000000,4.45,4.61,4.37,4.51,47045,0
+RGEN.US,D,20090331,000000,4.57,4.84,4.48,4.79,142909,0
+RGEN.US,D,20090401,000000,4.73,4.81,4.56,4.74,159966,0
+RGEN.US,D,20090402,000000,4.8,4.92,4.71,4.8,171218,0
+RGEN.US,D,20090403,000000,4.79,4.85,4.7,4.85,54849,0
+RGEN.US,D,20090406,000000,4.81,4.81,4.54,4.57,57818,0
+RGEN.US,D,20090407,000000,4.53,4.75,4.5,4.53,38329,0
+RGEN.US,D,20090408,000000,4.57,4.8,4.57,4.77,65075,0
+RGEN.US,D,20090409,000000,4.85,4.92,4.77,4.88,102679,0
+RGEN.US,D,20090413,000000,4.87,4.93,4.79,4.89,60958,0
+RGEN.US,D,20090414,000000,4.81,4.88,4.77,4.8,37245,0
+RGEN.US,D,20090415,000000,4.83,4.83,4.39,4.44,125381,0
+RGEN.US,D,20090416,000000,4.45,4.54,4.31,4.49,111853,0
+RGEN.US,D,20090417,000000,4.51,4.54,4.4,4.5,49637,0
+RGEN.US,D,20090420,000000,4.43,4.57,4.25,4.25,65694,0
+RGEN.US,D,20090421,000000,4.22,4.5,4.18,4.49,36278,0
+RGEN.US,D,20090422,000000,4.44,4.54,4.28,4.54,63526,0
+RGEN.US,D,20090423,000000,4.53,4.53,4.26,4.29,84048,0
+RGEN.US,D,20090424,000000,4.25,4.34,4.23,4.31,101875,0
+RGEN.US,D,20090427,000000,4.24,4.35,4.19,4.23,67637,0
+RGEN.US,D,20090428,000000,4.19,4.31,4.19,4.27,27600,0
+RGEN.US,D,20090429,000000,4.29,4.46,4.29,4.44,81888,0
+RGEN.US,D,20090430,000000,4.49,4.5,4.24,4.25,135442,0
+RGEN.US,D,20090501,000000,4.25,4.41,4.21,4.22,113988,0
+RGEN.US,D,20090504,000000,4.27,4.42,4.27,4.35,85522,0
+RGEN.US,D,20090505,000000,4.31,4.35,4.2,4.23,125841,0
+RGEN.US,D,20090506,000000,4.26,4.44,4.12,4.13,72019,0
+RGEN.US,D,20090507,000000,4.19,4.2,4.01,4.05,88198,0
+RGEN.US,D,20090508,000000,4.06,4.15,4.04,4.12,64768,0
+RGEN.US,D,20090511,000000,4.07,4.21,4.02,4.05,64835,0
+RGEN.US,D,20090512,000000,4.07,4.1,4,4.05,121726,0
+RGEN.US,D,20090513,000000,4,4.1,3.95,3.97,211240,0
+RGEN.US,D,20090514,000000,4,4,3.91,3.92,64834,0
+RGEN.US,D,20090515,000000,3.96,4.06,3.85,4.05,754048,0
+RGEN.US,D,20090518,000000,4.1,4.25,4.07,4.25,101296,0
+RGEN.US,D,20090519,000000,4.23,4.23,3.93,4.06,186804,0
+RGEN.US,D,20090520,000000,4.11,4.23,4,4.01,201428,0
+RGEN.US,D,20090521,000000,3.98,4.18,3.98,4.09,97230,0
+RGEN.US,D,20090522,000000,4.1,4.22,4.09,4.12,81747,0
+RGEN.US,D,20090526,000000,4.09,4.24,4.05,4.09,136284,0
+RGEN.US,D,20090527,000000,4.08,4.16,4.01,4.01,80195,0
+RGEN.US,D,20090528,000000,4.03,4.09,3.94,4,88972,0
+RGEN.US,D,20090529,000000,4,4.07,3.95,4.07,129483,0
+RGEN.US,D,20090601,000000,4.12,4.39,4.04,4.37,143129,0
+RGEN.US,D,20090602,000000,4.34,4.57,4.28,4.55,182658,0
+RGEN.US,D,20090603,000000,4.54,4.55,4.46,4.54,57138,0
+RGEN.US,D,20090604,000000,4.53,4.55,4.45,4.55,58027,0
+RGEN.US,D,20090605,000000,4.55,4.7,4.46,4.61,162009,0
+RGEN.US,D,20090608,000000,4.55,4.67,4.5,4.56,128964,0
+RGEN.US,D,20090609,000000,4.57,4.61,4.49,4.56,124483,0
+RGEN.US,D,20090610,000000,4.6,4.62,4.51,4.6,106478,0
+RGEN.US,D,20090611,000000,4.78,4.79,4.59,4.67,124667,0
+RGEN.US,D,20090612,000000,4.65,4.7,4.6,4.7,69591,0
+RGEN.US,D,20090615,000000,4.72,4.72,4.42,4.53,107600,0
+RGEN.US,D,20090616,000000,4.58,4.62,4.48,4.48,76027,0
+RGEN.US,D,20090617,000000,4.5,4.7,4.41,4.59,112275,0
+RGEN.US,D,20090618,000000,4.58,4.72,4.52,4.72,83609,0
+RGEN.US,D,20090619,000000,4.79,4.99,4.74,4.82,164328,0
+RGEN.US,D,20090622,000000,4.78,4.88,4.5,4.5,84807,0
+RGEN.US,D,20090623,000000,4.55,4.76,4.44,4.69,58065,0
+RGEN.US,D,20090624,000000,4.72,4.88,4.59,4.81,74925,0
+RGEN.US,D,20090625,000000,4.77,4.94,4.76,4.9,81380,0
+RGEN.US,D,20090626,000000,4.86,5.15,4.86,5.15,399996,0
+RGEN.US,D,20090629,000000,5.12,5.23,5.02,5.19,126245,0
+RGEN.US,D,20090630,000000,5.21,5.59,5.21,5.5,261093,0
+RGEN.US,D,20090701,000000,5.52,5.7,5.45,5.52,235094,0
+RGEN.US,D,20090702,000000,5.5,5.59,5.4,5.55,152529,0
+RGEN.US,D,20090706,000000,5.54,5.6,5.46,5.47,620260,0
+RGEN.US,D,20090707,000000,5.46,5.5,5.4,5.47,105493,0
+RGEN.US,D,20090708,000000,5.48,5.54,5.4,5.44,114513,0
+RGEN.US,D,20090709,000000,5.46,5.62,5.43,5.46,209037,0
+RGEN.US,D,20090710,000000,5.45,5.52,5.35,5.48,109445,0
+RGEN.US,D,20090713,000000,5.49,5.6,5.39,5.5,309966,0
+RGEN.US,D,20090714,000000,5.47,5.53,5.46,5.48,80951,0
+RGEN.US,D,20090715,000000,5.54,5.59,5.46,5.5,103012,0
+RGEN.US,D,20090716,000000,5.46,5.55,5.45,5.5,145530,0
+RGEN.US,D,20090717,000000,5.52,5.54,5.4,5.46,149113,0
+RGEN.US,D,20090720,000000,5.42,5.45,5.36,5.41,57747,0
+RGEN.US,D,20090721,000000,5.42,5.42,5.29,5.34,82398,0
+RGEN.US,D,20090722,000000,5.3,5.51,5.29,5.5,58418,0
+RGEN.US,D,20090723,000000,5.42,5.85,5.35,5.5,665498,0
+RGEN.US,D,20090724,000000,5.46,5.5,5.35,5.5,98374,0
+RGEN.US,D,20090727,000000,5.5,5.53,5.4,5.49,130404,0
+RGEN.US,D,20090728,000000,5.44,5.5,5.28,5.42,80904,0
+RGEN.US,D,20090729,000000,5.38,5.41,5.3,5.33,117426,0
+RGEN.US,D,20090730,000000,5.38,5.51,5.32,5.45,83130,0
+RGEN.US,D,20090731,000000,5.41,5.47,5.36,5.37,108951,0
+RGEN.US,D,20090803,000000,5.39,5.45,5.25,5.43,66053,0
+RGEN.US,D,20090804,000000,5.38,5.46,5.37,5.45,106265,0
+RGEN.US,D,20090805,000000,5.49,5.52,5.31,5.42,90236,0
+RGEN.US,D,20090806,000000,5.37,5.37,5.08,5.13,106812,0
+RGEN.US,D,20090807,000000,5.22,5.22,5.08,5.17,124679,0
+RGEN.US,D,20090810,000000,5.16,5.22,5.11,5.16,57667,0
+RGEN.US,D,20090811,000000,5.12,5.22,5.12,5.17,70158,0
+RGEN.US,D,20090812,000000,5.17,5.43,5.11,5.4,90591,0
+RGEN.US,D,20090813,000000,5.42,5.43,5.29,5.42,66178,0
+RGEN.US,D,20090814,000000,5.4,5.4,5.23,5.28,105333,0
+RGEN.US,D,20090817,000000,5.24,5.28,5.09,5.23,113207,0
+RGEN.US,D,20090818,000000,5.25,5.37,5.09,5.18,78000,0
+RGEN.US,D,20090819,000000,5.09,5.33,5.09,5.33,101065,0
+RGEN.US,D,20090820,000000,5.3,5.31,5.18,5.3,51708,0
+RGEN.US,D,20090821,000000,5.37,5.37,5.16,5.23,120451,0
+RGEN.US,D,20090824,000000,5.25,5.29,4.88,5,195377,0
+RGEN.US,D,20090825,000000,5.03,5.13,5,5.01,86993,0
+RGEN.US,D,20090826,000000,5.05,5.24,5.02,5.24,63244,0
+RGEN.US,D,20090827,000000,5.24,5.26,5.07,5.22,33619,0
+RGEN.US,D,20090828,000000,5.25,5.25,5.04,5.07,78852,0
+RGEN.US,D,20090831,000000,5.01,5.08,5.01,5.02,103308,0
+RGEN.US,D,20090901,000000,5.02,5.18,4.99,5.05,119092,0
+RGEN.US,D,20090902,000000,5.07,5.09,5.03,5.03,57912,0
+RGEN.US,D,20090903,000000,5.05,5.1,5.04,5.1,62908,0
+RGEN.US,D,20090904,000000,5.09,5.13,5.05,5.13,105235,0
+RGEN.US,D,20090908,000000,5.14,5.17,4.96,4.99,116148,0
+RGEN.US,D,20090909,000000,4.99,5.04,4.96,5,65947,0
+RGEN.US,D,20090910,000000,4.98,5.13,4.97,5.09,44769,0
+RGEN.US,D,20090911,000000,5.05,5.05,4.95,4.96,48300,0
+RGEN.US,D,20090914,000000,4.96,5.19,4.96,5.19,69987,0
+RGEN.US,D,20090915,000000,5.16,5.33,5.12,5.17,51692,0
+RGEN.US,D,20090916,000000,5.17,5.24,5.05,5.09,79502,0
+RGEN.US,D,20090917,000000,5.1,5.3,5.06,5.24,68753,0
+RGEN.US,D,20090918,000000,5.26,5.29,5.15,5.17,126139,0
+RGEN.US,D,20090921,000000,5.11,5.17,5.02,5.13,35393,0
+RGEN.US,D,20090922,000000,5.14,5.18,5.05,5.06,30727,0
+RGEN.US,D,20090923,000000,5.03,5.17,5.03,5.04,59512,0
+RGEN.US,D,20090924,000000,5.06,5.13,5,5.03,99697,0
+RGEN.US,D,20090925,000000,5.03,5.1,5,5.05,113562,0
+RGEN.US,D,20090928,000000,5.06,5.13,5.03,5.12,76973,0
+RGEN.US,D,20090929,000000,5.11,5.17,5.05,5.12,36681,0
+RGEN.US,D,20090930,000000,5.11,5.15,4.98,5.01,110038,0
+RGEN.US,D,20091001,000000,5,5.04,4.91,4.92,195692,0
+RGEN.US,D,20091002,000000,4.9,4.98,4.79,4.81,105968,0
+RGEN.US,D,20091005,000000,4.85,4.91,4.82,4.86,74427,0
+RGEN.US,D,20091006,000000,4.87,4.95,4.71,4.92,106694,0
+RGEN.US,D,20091007,000000,4.93,5.04,4.86,5.04,39740,0
+RGEN.US,D,20091008,000000,5.07,5.07,4.91,4.92,62518,0
+RGEN.US,D,20091009,000000,5,5,4.92,4.99,42495,0
+RGEN.US,D,20091012,000000,4.95,5.02,4.94,5,38061,0
+RGEN.US,D,20091013,000000,5.01,5.05,4.88,4.95,33475,0
+RGEN.US,D,20091014,000000,5.02,5.1,4.94,5.1,64284,0
+RGEN.US,D,20091015,000000,5.05,5.05,4.86,4.89,77585,0
+RGEN.US,D,20091016,000000,4.88,5.04,4.88,5,83990,0
+RGEN.US,D,20091019,000000,5.02,5.24,5.02,5.13,167332,0
+RGEN.US,D,20091020,000000,5.12,5.12,4.98,4.98,64242,0
+RGEN.US,D,20091021,000000,4.98,5.13,4.98,5.01,59886,0
+RGEN.US,D,20091022,000000,5,5.05,4.96,4.99,64890,0
+RGEN.US,D,20091023,000000,5.05,5.2,4.95,5.01,95500,0
+RGEN.US,D,20091026,000000,5,5.13,5,5.07,64442,0
+RGEN.US,D,20091027,000000,5.07,5.11,5.01,5.03,31679,0
+RGEN.US,D,20091028,000000,5.04,5.09,4.87,4.88,95448,0
+RGEN.US,D,20091029,000000,4.88,5.03,4.87,4.96,115104,0
+RGEN.US,D,20091030,000000,4.96,4.97,4.85,4.88,237752,0
+RGEN.US,D,20091102,000000,4.9,4.98,4.89,4.94,124309,0
+RGEN.US,D,20091103,000000,4.93,4.99,4.9,4.99,72190,0
+RGEN.US,D,20091104,000000,4.95,5,4.71,4.77,94408,0
+RGEN.US,D,20091105,000000,4.79,4.94,4.78,4.86,48453,0
+RGEN.US,D,20091106,000000,4.83,4.97,4.8,4.89,52113,0
+RGEN.US,D,20091109,000000,4.91,5.09,4.86,4.92,62099,0
+RGEN.US,D,20091110,000000,4.9,4.98,4.89,4.92,31707,0
+RGEN.US,D,20091111,000000,4.98,4.98,4.82,4.85,43237,0
+RGEN.US,D,20091112,000000,4.83,4.9,4.72,4.72,77244,0
+RGEN.US,D,20091113,000000,4.73,4.93,4.73,4.78,47093,0
+RGEN.US,D,20091116,000000,4.84,4.94,4.82,4.94,44980,0
+RGEN.US,D,20091117,000000,4.93,4.95,4.79,4.9,57626,0
+RGEN.US,D,20091118,000000,4.74,4.91,4.73,4.87,166272,0
+RGEN.US,D,20091119,000000,4.83,4.84,4.72,4.72,83799,0
+RGEN.US,D,20091120,000000,4.72,4.82,4.72,4.76,46657,0
+RGEN.US,D,20091123,000000,4.8,4.93,4.72,4.8,92387,0
+RGEN.US,D,20091124,000000,4.78,4.82,4.55,4.78,113810,0
+RGEN.US,D,20091125,000000,4.79,4.85,4.71,4.72,24805,0
+RGEN.US,D,20091127,000000,4.65,4.75,4.65,4.65,65215,0
+RGEN.US,D,20091130,000000,4.64,4.77,4.63,4.7,286275,0
+RGEN.US,D,20091201,000000,4.72,4.83,4.69,4.74,38836,0
+RGEN.US,D,20091202,000000,4.73,4.8,4.62,4.64,68572,0
+RGEN.US,D,20091203,000000,4.64,4.68,4.6,4.63,118208,0
+RGEN.US,D,20091204,000000,4.73,4.8,4.64,4.7,86366,0
+RGEN.US,D,20091207,000000,4.71,4.76,4.63,4.7,31679,0
+RGEN.US,D,20091208,000000,4.66,4.74,4.66,4.67,44061,0
+RGEN.US,D,20091209,000000,4.34,4.34,3.7,3.91,187318,0
+RGEN.US,D,20091210,000000,3.91,3.99,3.81,3.82,137249,0
+RGEN.US,D,20091211,000000,3.84,3.88,3.74,3.77,90031,0
+RGEN.US,D,20091214,000000,3.79,3.89,3.73,3.74,112259,0
+RGEN.US,D,20091215,000000,3.72,3.8,3.71,3.75,188969,0
+RGEN.US,D,20091216,000000,3.78,3.83,3.75,3.76,91837,0
+RGEN.US,D,20091217,000000,3.76,3.83,3.76,3.76,64024,0
+RGEN.US,D,20091218,000000,3.79,3.85,3.76,3.79,415117,0
+RGEN.US,D,20091221,000000,3.81,3.86,3.74,3.75,112475,0
+RGEN.US,D,20091222,000000,3.74,3.8,3.72,3.76,101110,0
+RGEN.US,D,20091223,000000,3.78,3.83,3.75,3.79,106312,0
+RGEN.US,D,20091224,000000,3.83,3.88,3.78,3.82,81164,0
+RGEN.US,D,20091228,000000,3.85,3.92,3.82,3.87,96214,0
+RGEN.US,D,20091229,000000,3.89,3.91,3.87,3.91,74606,0
+RGEN.US,D,20091230,000000,3.91,4.14,3.91,4.08,169384,0
+RGEN.US,D,20091231,000000,4.1,4.22,4.08,4.11,191098,0
+RGEN.US,D,20100104,000000,4.17,4.17,3.99,4.04,501869,0
+RGEN.US,D,20100105,000000,4.06,4.1,3.94,3.96,149826,0
+RGEN.US,D,20100106,000000,3.97,4.05,3.81,3.83,81958,0
+RGEN.US,D,20100107,000000,3.85,3.9,3.83,3.85,96255,0
+RGEN.US,D,20100108,000000,3.85,3.88,3.78,3.79,65302,0
+RGEN.US,D,20100111,000000,3.81,3.83,3.78,3.83,133879,0
+RGEN.US,D,20100112,000000,3.8,3.83,3.71,3.71,83792,0
+RGEN.US,D,20100113,000000,3.73,3.73,3.64,3.65,96770,0
+RGEN.US,D,20100114,000000,3.65,3.69,3.62,3.65,44462,0
+RGEN.US,D,20100115,000000,3.68,3.72,3.55,3.55,123425,0
+RGEN.US,D,20100119,000000,3.57,3.61,3.56,3.61,121978,0
+RGEN.US,D,20100120,000000,3.6,3.6,3.52,3.54,117095,0
+RGEN.US,D,20100121,000000,3.54,3.65,3.5,3.59,163077,0
+RGEN.US,D,20100122,000000,3.58,3.63,3.57,3.61,219016,0
+RGEN.US,D,20100125,000000,3.62,3.65,3.55,3.62,398168,0
+RGEN.US,D,20100126,000000,3.61,3.64,3.4,3.41,79364,0
+RGEN.US,D,20100127,000000,3.41,3.55,3.4,3.54,72756,0
+RGEN.US,D,20100128,000000,3.66,3.74,3.5,3.58,108575,0
+RGEN.US,D,20100129,000000,3.59,3.65,3.43,3.45,200387,0
+RGEN.US,D,20100201,000000,3.47,3.5,3.46,3.5,112675,0
+RGEN.US,D,20100202,000000,3.51,3.54,3.42,3.43,152500,0
+RGEN.US,D,20100203,000000,3.44,3.5,3.42,3.43,129636,0
+RGEN.US,D,20100204,000000,3.43,3.46,3.37,3.38,285679,0
+RGEN.US,D,20100205,000000,3.4,3.51,3.37,3.5,114699,0
+RGEN.US,D,20100208,000000,3.5,3.5,3.35,3.35,114124,0
+RGEN.US,D,20100209,000000,3.39,3.5,3.37,3.4,61704,0
+RGEN.US,D,20100210,000000,3.39,3.42,3.34,3.39,102359,0
+RGEN.US,D,20100211,000000,3.38,3.5,3.34,3.5,120106,0
+RGEN.US,D,20100212,000000,3.5,3.54,3.4,3.5,130155,0
+RGEN.US,D,20100216,000000,3.53,3.67,3.52,3.65,54133,0
+RGEN.US,D,20100217,000000,3.65,3.65,3.5,3.52,54255,0
+RGEN.US,D,20100218,000000,3.51,3.54,3.43,3.49,94298,0
+RGEN.US,D,20100219,000000,3.47,3.47,3.39,3.4,97918,0
+RGEN.US,D,20100222,000000,3.42,3.45,3.36,3.39,44447,0
+RGEN.US,D,20100223,000000,3.4,3.46,3.38,3.39,76689,0
+RGEN.US,D,20100224,000000,3.4,3.44,3.35,3.37,34843,0
+RGEN.US,D,20100225,000000,3.36,3.38,3.34,3.35,43030,0
+RGEN.US,D,20100226,000000,3.35,3.43,3.35,3.37,149719,0
+RGEN.US,D,20100301,000000,3.43,3.58,3.41,3.58,83936,0
+RGEN.US,D,20100302,000000,3.57,3.65,3.54,3.65,85944,0
+RGEN.US,D,20100303,000000,3.64,3.74,3.61,3.73,53700,0
+RGEN.US,D,20100304,000000,3.73,3.75,3.65,3.72,44920,0
+RGEN.US,D,20100305,000000,3.72,3.74,3.67,3.74,33411,0
+RGEN.US,D,20100308,000000,3.72,3.74,3.6,3.74,64646,0
+RGEN.US,D,20100309,000000,3.72,3.8,3.69,3.77,44461,0
+RGEN.US,D,20100310,000000,3.76,3.77,3.69,3.77,58408,0
+RGEN.US,D,20100311,000000,3.73,3.78,3.7,3.78,40601,0
+RGEN.US,D,20100312,000000,3.78,3.78,3.67,3.72,68569,0
+RGEN.US,D,20100315,000000,3.73,3.78,3.6,3.64,60664,0
+RGEN.US,D,20100316,000000,3.64,3.74,3.63,3.74,31927,0
+RGEN.US,D,20100317,000000,3.71,3.77,3.7,3.71,55534,0
+RGEN.US,D,20100318,000000,3.64,3.73,3.64,3.71,27528,0
+RGEN.US,D,20100319,000000,3.73,3.75,3.63,3.75,119477,0
+RGEN.US,D,20100322,000000,3.67,3.76,3.67,3.74,32236,0
+RGEN.US,D,20100323,000000,3.73,3.8,3.68,3.79,42773,0
+RGEN.US,D,20100324,000000,3.77,3.79,3.68,3.69,50762,0
+RGEN.US,D,20100325,000000,3.7,3.76,3.61,3.62,42634,0
+RGEN.US,D,20100326,000000,3.62,3.66,3.57,3.6,46005,0
+RGEN.US,D,20100329,000000,3.6,3.62,3.54,3.62,56371,0
+RGEN.US,D,20100330,000000,3.61,3.65,3.55,3.57,41273,0
+RGEN.US,D,20100331,000000,3.55,4.06,3.55,4.06,178450,0
+RGEN.US,D,20100401,000000,4,4.02,3.67,3.71,124513,0
+RGEN.US,D,20100405,000000,3.71,3.76,3.59,3.68,61046,0
+RGEN.US,D,20100406,000000,3.66,3.7,3.6,3.62,31005,0
+RGEN.US,D,20100407,000000,3.6,3.62,3.56,3.61,51087,0
+RGEN.US,D,20100408,000000,3.59,3.62,3.51,3.52,82323,0
+RGEN.US,D,20100409,000000,3.52,3.67,3.52,3.59,34130,0
+RGEN.US,D,20100412,000000,3.58,3.6,3.52,3.54,38201,0
+RGEN.US,D,20100413,000000,3.53,3.67,3.52,3.61,45459,0
+RGEN.US,D,20100414,000000,3.62,3.64,3.6,3.64,50426,0
+RGEN.US,D,20100415,000000,3.65,3.94,3.63,3.92,97132,0
+RGEN.US,D,20100416,000000,3.9,3.9,3.59,3.66,136980,0
+RGEN.US,D,20100419,000000,3.64,3.77,3.64,3.72,40083,0
+RGEN.US,D,20100420,000000,3.64,3.76,3.64,3.76,65883,0
+RGEN.US,D,20100421,000000,3.75,3.78,3.64,3.75,45001,0
+RGEN.US,D,20100422,000000,3.72,3.72,3.65,3.7,41466,0
+RGEN.US,D,20100423,000000,3.69,3.69,3.58,3.61,65194,0
+RGEN.US,D,20100426,000000,3.6,3.66,3.58,3.6,27398,0
+RGEN.US,D,20100427,000000,3.59,3.61,3.56,3.56,36281,0
+RGEN.US,D,20100428,000000,3.58,3.6,3.57,3.59,24518,0
+RGEN.US,D,20100429,000000,3.62,3.64,3.56,3.6,38954,0
+RGEN.US,D,20100430,000000,3.62,3.7,3.49,3.51,102808,0
+RGEN.US,D,20100503,000000,3.52,3.53,3.46,3.53,72154,0
+RGEN.US,D,20100504,000000,3.49,3.53,3.43,3.5,81092,0
+RGEN.US,D,20100505,000000,3.48,3.53,3.41,3.43,63562,0
+RGEN.US,D,20100506,000000,3.42,3.49,3.27,3.27,102769,0
+RGEN.US,D,20100507,000000,3.26,3.31,3.15,3.15,140502,0
+RGEN.US,D,20100510,000000,3.2,3.32,3.2,3.3,151959,0
+RGEN.US,D,20100511,000000,3.27,3.3,3.19,3.28,106682,0
+RGEN.US,D,20100512,000000,3.28,3.39,3.2,3.38,73835,0
+RGEN.US,D,20100513,000000,3.36,3.46,3.26,3.36,66794,0
+RGEN.US,D,20100514,000000,3.33,3.4,3.22,3.29,72586,0
+RGEN.US,D,20100517,000000,3.34,3.48,3.21,3.43,144326,0
+RGEN.US,D,20100518,000000,3.45,3.6,3.33,3.5,178078,0
+RGEN.US,D,20100519,000000,3.48,3.6,3.3,3.36,94288,0
+RGEN.US,D,20100520,000000,3.33,3.44,3.15,3.2,131327,0
+RGEN.US,D,20100521,000000,3.1,3.25,3.1,3.21,109609,0
+RGEN.US,D,20100524,000000,3.21,3.7,3.16,3.19,383195,0
+RGEN.US,D,20100525,000000,3.12,3.26,3,3.22,92123,0
+RGEN.US,D,20100526,000000,3.23,3.36,3.19,3.19,91818,0
+RGEN.US,D,20100527,000000,3.5,3.51,3.3,3.5,122114,0
+RGEN.US,D,20100528,000000,3.48,3.66,3.37,3.55,114038,0
+RGEN.US,D,20100601,000000,3.54,3.58,3.3,3.33,83304,0
+RGEN.US,D,20100602,000000,3.45,3.55,3.39,3.53,46753,0
+RGEN.US,D,20100603,000000,3.51,3.6,3.24,3.45,42919,0
+RGEN.US,D,20100604,000000,3.37,3.41,3.3,3.31,70904,0
+RGEN.US,D,20100607,000000,3.33,3.38,3.21,3.25,86358,0
+RGEN.US,D,20100608,000000,3.25,3.25,3.2,3.21,80633,0
+RGEN.US,D,20100609,000000,3.26,3.31,3.2,3.27,53248,0
+RGEN.US,D,20100610,000000,3.32,3.42,3.27,3.36,108531,0
+RGEN.US,D,20100611,000000,3.3,3.37,3.26,3.36,29882,0
+RGEN.US,D,20100614,000000,3.39,3.4,3.3,3.33,23116,0
+RGEN.US,D,20100615,000000,3.36,3.46,3.3,3.45,63818,0
+RGEN.US,D,20100616,000000,3.44,3.5,3.35,3.36,54281,0
+RGEN.US,D,20100617,000000,3.36,3.39,3.3,3.34,51355,0
+RGEN.US,D,20100618,000000,3.35,3.35,3.3,3.3,131883,0
+RGEN.US,D,20100621,000000,3.33,3.39,3.27,3.28,74083,0
+RGEN.US,D,20100622,000000,3.3,3.37,3.21,3.23,49553,0
+RGEN.US,D,20100623,000000,3.22,3.27,3.22,3.24,32389,0
+RGEN.US,D,20100624,000000,3.21,3.24,3.1,3.15,172102,0
+RGEN.US,D,20100625,000000,3.2,3.36,3.05,3.13,4585199,0
+RGEN.US,D,20100628,000000,3.11,3.37,3.11,3.21,111366,0
+RGEN.US,D,20100629,000000,3.15,3.19,3.13,3.14,94873,0
+RGEN.US,D,20100630,000000,3.15,3.23,3.15,3.21,38659,0
+RGEN.US,D,20100701,000000,3.2,3.23,3.16,3.2,50489,0
+RGEN.US,D,20100702,000000,3.22,3.25,3.11,3.22,26805,0
+RGEN.US,D,20100706,000000,3.22,3.25,3.15,3.22,75207,0
+RGEN.US,D,20100707,000000,3.2,3.2,3.14,3.15,98689,0
+RGEN.US,D,20100708,000000,3.21,3.21,3.14,3.17,33917,0
+RGEN.US,D,20100709,000000,3.16,3.31,3.12,3.29,41674,0
+RGEN.US,D,20100712,000000,3.24,3.3,3.12,3.24,89979,0
+RGEN.US,D,20100713,000000,3.33,3.47,3.32,3.47,43480,0
+RGEN.US,D,20100714,000000,3.41,3.46,3.3,3.39,15390,0
+RGEN.US,D,20100715,000000,3.36,3.4,3.22,3.33,51478,0
+RGEN.US,D,20100716,000000,3.32,3.32,3.21,3.25,19622,0
+RGEN.US,D,20100719,000000,3.25,3.39,3.24,3.26,31746,0
+RGEN.US,D,20100720,000000,3.26,3.38,3.26,3.38,30207,0
+RGEN.US,D,20100721,000000,3.33,3.44,3.17,3.24,112108,0
+RGEN.US,D,20100722,000000,3.23,3.32,3.23,3.31,21678,0
+RGEN.US,D,20100723,000000,3.27,3.29,3.22,3.28,67266,0
+RGEN.US,D,20100726,000000,3.26,3.32,3.26,3.3,23263,0
+RGEN.US,D,20100727,000000,3.3,3.32,3.16,3.16,111015,0
+RGEN.US,D,20100728,000000,3.16,3.26,3.16,3.25,46393,0
+RGEN.US,D,20100729,000000,3.2,3.29,3.19,3.24,23785,0
+RGEN.US,D,20100730,000000,3.2,3.3,3.2,3.23,50385,0
+RGEN.US,D,20100802,000000,3.24,3.46,3.24,3.43,43869,0
+RGEN.US,D,20100803,000000,3.38,3.48,3.25,3.46,44634,0
+RGEN.US,D,20100804,000000,3.47,3.58,3.42,3.54,34898,0
+RGEN.US,D,20100805,000000,3.5,3.62,3.5,3.52,35299,0
+RGEN.US,D,20100806,000000,3.57,3.57,3.38,3.48,18389,0
+RGEN.US,D,20100809,000000,3.48,3.55,3.34,3.38,19583,0
+RGEN.US,D,20100810,000000,3.37,3.51,3.33,3.44,11306,0
+RGEN.US,D,20100811,000000,3.34,3.52,3.26,3.35,25516,0
+RGEN.US,D,20100812,000000,3.33,3.37,3.2,3.35,79216,0
+RGEN.US,D,20100813,000000,3.33,3.33,3.22,3.29,9704,0
+RGEN.US,D,20100816,000000,3.29,3.44,3.29,3.41,20894,0
+RGEN.US,D,20100817,000000,3.33,3.46,3.32,3.37,11270,0
+RGEN.US,D,20100818,000000,3.36,3.45,3.29,3.4,17694,0
+RGEN.US,D,20100819,000000,3.41,3.41,3.29,3.36,7151,0
+RGEN.US,D,20100820,000000,3.44,3.5,3.36,3.45,14388,0
+RGEN.US,D,20100823,000000,3.45,3.48,3.39,3.44,23216,0
+RGEN.US,D,20100824,000000,3.42,3.55,3.28,3.29,20938,0
+RGEN.US,D,20100825,000000,3.28,3.51,3.26,3.51,92903,0
+RGEN.US,D,20100826,000000,3.38,3.41,3.28,3.4,27185,0
+RGEN.US,D,20100827,000000,3.45,3.48,3.39,3.39,43034,0
+RGEN.US,D,20100830,000000,3.35,3.37,3.29,3.29,8047,0
+RGEN.US,D,20100831,000000,3.33,3.39,3.29,3.39,12529,0
+RGEN.US,D,20100901,000000,3.35,3.4,3.3,3.38,22327,0
+RGEN.US,D,20100902,000000,3.35,3.56,3.29,3.56,80528,0
+RGEN.US,D,20100903,000000,3.51,3.55,3.34,3.36,18402,0
+RGEN.US,D,20100907,000000,3.38,3.39,3.31,3.31,8860,0
+RGEN.US,D,20100908,000000,3.4,3.5,3.4,3.49,29735,0
+RGEN.US,D,20100909,000000,3.44,3.5,3.37,3.45,37081,0
+RGEN.US,D,20100910,000000,3.42,3.52,3.38,3.46,28435,0
+RGEN.US,D,20100913,000000,3.45,3.6,3.41,3.42,33309,0
+RGEN.US,D,20100914,000000,3.45,3.45,3.24,3.34,50062,0
+RGEN.US,D,20100915,000000,3.35,3.38,3.28,3.29,14509,0
+RGEN.US,D,20100916,000000,3.32,3.32,3.28,3.3,5416,0
+RGEN.US,D,20100917,000000,3.3,3.4,3.29,3.4,37674,0
+RGEN.US,D,20100920,000000,3.42,3.45,3.27,3.41,40433,0
+RGEN.US,D,20100921,000000,3.4,3.45,3.34,3.41,9862,0
+RGEN.US,D,20100922,000000,3.4,3.4,3.31,3.31,21264,0
+RGEN.US,D,20100923,000000,3.33,3.35,3.29,3.32,15064,0
+RGEN.US,D,20100924,000000,3.36,3.37,3.3,3.31,9760,0
+RGEN.US,D,20100927,000000,3.33,3.4,3.29,3.31,9980,0
+RGEN.US,D,20100928,000000,3.3,3.32,3.27,3.31,23393,0
+RGEN.US,D,20100929,000000,3.31,3.4,3.26,3.31,31303,0
+RGEN.US,D,20100930,000000,3.37,3.44,3.34,3.38,70426,0
+RGEN.US,D,20101001,000000,3.38,3.43,3.33,3.34,31062,0
+RGEN.US,D,20101004,000000,3.29,3.35,3.25,3.35,55688,0
+RGEN.US,D,20101005,000000,3.37,3.42,3.35,3.37,11129,0
+RGEN.US,D,20101006,000000,3.34,3.38,3.29,3.35,10062,0
+RGEN.US,D,20101007,000000,3.34,3.35,3.29,3.29,19790,0
+RGEN.US,D,20101008,000000,3.29,3.43,3.29,3.36,12091,0
+RGEN.US,D,20101011,000000,3.33,3.36,3.31,3.33,3467,0
+RGEN.US,D,20101012,000000,3.31,3.4,3.31,3.38,7244,0
+RGEN.US,D,20101013,000000,3.36,3.4,3.36,3.38,14150,0
+RGEN.US,D,20101014,000000,3.38,3.39,3.34,3.35,6200,0
+RGEN.US,D,20101015,000000,3.36,3.42,3.32,3.4,17168,0
+RGEN.US,D,20101018,000000,3.39,3.39,3.33,3.36,14427,0
+RGEN.US,D,20101019,000000,3.33,3.42,3.21,3.42,17626,0
+RGEN.US,D,20101020,000000,3.4,3.55,3.37,3.53,62063,0
+RGEN.US,D,20101021,000000,3.5,3.59,3.36,3.44,16387,0
+RGEN.US,D,20101022,000000,3.46,3.62,3.42,3.56,25790,0
+RGEN.US,D,20101025,000000,3.59,3.79,3.59,3.74,52349,0
+RGEN.US,D,20101026,000000,3.75,3.91,3.72,3.9,143615,0
+RGEN.US,D,20101027,000000,3.81,3.9,3.81,3.9,17657,0
+RGEN.US,D,20101028,000000,3.94,3.94,3.83,3.87,13520,0
+RGEN.US,D,20101029,000000,3.83,3.9,3.79,3.88,37831,0
+RGEN.US,D,20101101,000000,3.9,3.9,3.76,3.87,19634,0
+RGEN.US,D,20101102,000000,3.86,3.88,3.75,3.82,31231,0
+RGEN.US,D,20101103,000000,3.82,3.82,3.67,3.67,10018,0
+RGEN.US,D,20101104,000000,3.68,3.68,3.44,3.58,68650,0
+RGEN.US,D,20101105,000000,3.54,3.71,3.53,3.71,23682,0
+RGEN.US,D,20101108,000000,3.7,3.75,3.52,3.62,38279,0
+RGEN.US,D,20101109,000000,3.61,3.61,3.45,3.52,48049,0
+RGEN.US,D,20101110,000000,3.58,3.81,3.54,3.78,30120,0
+RGEN.US,D,20101111,000000,3.73,3.77,3.65,3.77,14397,0
+RGEN.US,D,20101112,000000,3.66,3.84,3.66,3.84,26573,0
+RGEN.US,D,20101115,000000,3.83,3.98,3.79,3.98,45545,0
+RGEN.US,D,20101116,000000,3.98,3.98,3.84,3.85,34925,0
+RGEN.US,D,20101117,000000,3.88,3.92,3.62,3.71,43586,0
+RGEN.US,D,20101118,000000,3.69,3.85,3.69,3.79,26329,0
+RGEN.US,D,20101119,000000,3.83,3.92,3.76,3.92,18376,0
+RGEN.US,D,20101122,000000,3.9,3.98,3.86,3.94,37692,0
+RGEN.US,D,20101123,000000,3.98,4,3.85,3.96,51272,0
+RGEN.US,D,20101124,000000,3.96,3.96,3.61,3.72,95607,0
+RGEN.US,D,20101126,000000,3.5,3.81,3.5,3.8,54248,0
+RGEN.US,D,20101129,000000,3.8,3.8,3.66,3.7,21893,0
+RGEN.US,D,20101130,000000,3.74,3.74,3.65,3.72,23570,0
+RGEN.US,D,20101201,000000,3.83,3.86,3.69,3.8,34675,0
+RGEN.US,D,20101202,000000,3.76,3.93,3.76,3.85,39708,0
+RGEN.US,D,20101203,000000,3.85,3.99,3.83,3.96,65122,0
+RGEN.US,D,20101206,000000,3.9,4.06,3.85,4,90165,0
+RGEN.US,D,20101207,000000,4.07,4.07,3.89,3.9,51173,0
+RGEN.US,D,20101208,000000,3.94,3.94,3.83,3.88,32988,0
+RGEN.US,D,20101209,000000,3.9,4,3.88,3.94,51593,0
+RGEN.US,D,20101210,000000,3.99,4.04,3.92,3.93,57432,0
+RGEN.US,D,20101213,000000,3.88,4.02,3.88,3.92,36109,0
+RGEN.US,D,20101214,000000,3.9,4.01,3.9,3.97,42503,0
+RGEN.US,D,20101215,000000,4.04,4.04,3.88,3.96,33400,0
+RGEN.US,D,20101216,000000,3.96,4.02,3.92,3.99,46859,0
+RGEN.US,D,20101217,000000,3.95,4.02,3.95,3.95,40098,0
+RGEN.US,D,20101220,000000,4,4.05,3.9,4.02,53158,0
+RGEN.US,D,20101221,000000,4.06,4.15,3.99,4.11,91213,0
+RGEN.US,D,20101222,000000,4.14,4.34,4.09,4.21,154908,0
+RGEN.US,D,20101223,000000,4.3,4.4,4.25,4.28,58798,0
+RGEN.US,D,20101227,000000,4.32,4.75,4.32,4.67,189648,0
+RGEN.US,D,20101228,000000,4.74,4.79,4.59,4.75,103180,0
+RGEN.US,D,20101229,000000,4.78,4.85,4.58,4.65,55204,0
+RGEN.US,D,20101230,000000,4.73,4.74,4.65,4.73,67349,0
+RGEN.US,D,20101231,000000,4.7,4.72,4.63,4.69,65445,0
+RGEN.US,D,20110103,000000,4.7,4.72,4.35,4.52,195349,0
+RGEN.US,D,20110104,000000,4.47,4.48,4.28,4.4,98104,0
+RGEN.US,D,20110105,000000,4.37,4.48,4.37,4.45,46620,0
+RGEN.US,D,20110106,000000,4.45,4.56,4.37,4.47,43064,0
+RGEN.US,D,20110107,000000,4.52,4.55,4.37,4.37,79006,0
+RGEN.US,D,20110110,000000,4.41,4.46,4.37,4.44,27537,0
+RGEN.US,D,20110111,000000,4.49,4.53,4.38,4.5,43401,0
+RGEN.US,D,20110112,000000,4.56,4.7,4.42,4.62,72922,0
+RGEN.US,D,20110113,000000,4.67,4.67,4.53,4.65,33722,0
+RGEN.US,D,20110114,000000,4.69,4.69,4.47,4.52,60465,0
+RGEN.US,D,20110118,000000,4.45,4.74,4.43,4.74,88406,0
+RGEN.US,D,20110119,000000,4.7,4.86,4.65,4.78,71419,0
+RGEN.US,D,20110120,000000,5,5.08,4.87,5.04,342804,0
+RGEN.US,D,20110121,000000,5.08,5.14,4.78,4.8,132707,0
+RGEN.US,D,20110124,000000,4.96,5.22,4.78,5.16,128159,0
+RGEN.US,D,20110125,000000,5.21,5.35,5.09,5.21,123513,0
+RGEN.US,D,20110126,000000,5.26,5.32,5.16,5.25,79124,0
+RGEN.US,D,20110127,000000,5.25,5.33,5.21,5.25,57506,0
+RGEN.US,D,20110128,000000,5.25,5.27,5.08,5.1,46511,0
+RGEN.US,D,20110131,000000,5.17,5.2,5.04,5.17,47924,0
+RGEN.US,D,20110201,000000,5.2,5.28,5.09,5.2,73367,0
+RGEN.US,D,20110202,000000,5.16,5.28,5.16,5.22,55497,0
+RGEN.US,D,20110203,000000,5.22,5.28,5.18,5.28,34959,0
+RGEN.US,D,20110204,000000,5.25,5.34,5.18,5.34,46666,0
+RGEN.US,D,20110207,000000,5.36,5.36,5.18,5.21,38806,0
+RGEN.US,D,20110208,000000,5.24,5.24,5.08,5.16,104725,0
+RGEN.US,D,20110209,000000,5.22,5.31,4.86,5.05,117950,0
+RGEN.US,D,20110210,000000,4.99,4.99,4.8,4.97,52899,0
+RGEN.US,D,20110211,000000,4.91,4.91,4.7,4.76,67884,0
+RGEN.US,D,20110214,000000,4.61,4.9,4.61,4.88,49357,0
+RGEN.US,D,20110215,000000,4.84,4.93,4.83,4.85,28836,0
+RGEN.US,D,20110216,000000,4.86,4.87,4.75,4.78,22478,0
+RGEN.US,D,20110218,000000,4.72,4.78,4.7,4.78,37922,0
+RGEN.US,D,20110222,000000,4.72,4.78,4.68,4.71,31783,0
+RGEN.US,D,20110223,000000,4.65,4.74,4.65,4.68,23664,0
+RGEN.US,D,20110224,000000,4.66,4.9,4.66,4.85,32088,0
+RGEN.US,D,20110225,000000,4.85,4.9,4.76,4.84,29650,0
+RGEN.US,D,20110228,000000,4.84,4.92,4.77,4.82,26588,0
+RGEN.US,D,20110301,000000,4.87,4.9,4.76,4.9,23291,0
+RGEN.US,D,20110302,000000,4.85,4.9,4.77,4.89,25400,0
+RGEN.US,D,20110303,000000,4.85,4.87,4.8,4.85,17750,0
+RGEN.US,D,20110304,000000,4.88,4.91,4.76,4.91,33541,0
+RGEN.US,D,20110307,000000,3.81,3.93,3.4,3.54,1430166,0
+RGEN.US,D,20110308,000000,3.54,3.73,3.44,3.45,649518,0
+RGEN.US,D,20110309,000000,3.45,3.51,3.35,3.36,308358,0
+RGEN.US,D,20110310,000000,3.39,3.52,3.31,3.49,135720,0
+RGEN.US,D,20110311,000000,3.5,3.69,3.5,3.65,146937,0
+RGEN.US,D,20110314,000000,3.68,4.07,3.33,3.64,1089756,0
+RGEN.US,D,20110315,000000,3.5,3.7,3.5,3.56,222222,0
+RGEN.US,D,20110316,000000,3.63,3.63,3.53,3.53,114860,0
+RGEN.US,D,20110317,000000,3.55,3.85,3.55,3.71,1186031,0
+RGEN.US,D,20110318,000000,3.77,3.91,3.64,3.68,94616,0
+RGEN.US,D,20110321,000000,3.76,3.79,3.71,3.75,64649,0
+RGEN.US,D,20110322,000000,3.78,3.84,3.78,3.8,79051,0
+RGEN.US,D,20110323,000000,3.81,3.91,3.81,3.87,54034,0
+RGEN.US,D,20110324,000000,3.91,3.95,3.85,3.91,51236,0
+RGEN.US,D,20110325,000000,3.93,3.94,3.7,3.74,185776,0
+RGEN.US,D,20110328,000000,3.64,3.8,3.64,3.71,112869,0
+RGEN.US,D,20110329,000000,3.7,3.78,3.69,3.71,253402,0
+RGEN.US,D,20110330,000000,3.72,3.76,3.67,3.7,50340,0
+RGEN.US,D,20110331,000000,3.69,3.75,3.64,3.74,52681,0
+RGEN.US,D,20110401,000000,3.71,3.88,3.65,3.88,71592,0
+RGEN.US,D,20110404,000000,3.86,3.89,3.74,3.89,63432,0
+RGEN.US,D,20110405,000000,3.85,3.89,3.78,3.89,37118,0
+RGEN.US,D,20110406,000000,3.88,3.9,3.78,3.9,50072,0
+RGEN.US,D,20110407,000000,3.85,4.1,3.8,3.98,1021928,0
+RGEN.US,D,20110408,000000,4.02,4.2,4,4.06,86846,0
+RGEN.US,D,20110411,000000,4.08,4.08,3.98,4.01,45237,0
+RGEN.US,D,20110412,000000,4,4.15,4,4.01,58718,0
+RGEN.US,D,20110413,000000,4.06,4.06,3.95,4,38497,0
+RGEN.US,D,20110414,000000,3.96,4.14,3.9,4.12,60345,0
+RGEN.US,D,20110415,000000,4.16,4.19,4.06,4.1,50102,0
+RGEN.US,D,20110418,000000,4.04,4.05,3.98,4.02,26866,0
+RGEN.US,D,20110419,000000,4.02,4.14,4,4.03,51764,0
+RGEN.US,D,20110420,000000,4.1,4.1,4.01,4.07,20550,0
+RGEN.US,D,20110421,000000,4.07,4.08,3.95,3.99,155474,0
+RGEN.US,D,20110425,000000,3.95,4.07,3.95,3.96,44729,0
+RGEN.US,D,20110426,000000,3.96,3.99,3.81,3.82,97877,0
+RGEN.US,D,20110427,000000,3.81,4.01,3.81,4.01,67135,0
+RGEN.US,D,20110428,000000,3.97,4.06,3.97,4.03,11819,0
+RGEN.US,D,20110429,000000,4,4.04,3.91,4,26463,0
+RGEN.US,D,20110502,000000,3.97,4.05,3.93,4.05,76902,0
+RGEN.US,D,20110503,000000,4,4.03,3.95,4.02,34381,0
+RGEN.US,D,20110504,000000,3.99,4.03,3.94,3.99,20890,0
+RGEN.US,D,20110505,000000,3.96,4,3.84,4,88620,0
+RGEN.US,D,20110506,000000,4,4.04,3.93,4.03,26627,0
+RGEN.US,D,20110509,000000,3.95,4,3.86,3.88,36939,0
+RGEN.US,D,20110510,000000,3.9,3.92,3.66,3.83,132124,0
+RGEN.US,D,20110511,000000,3.8,3.84,3.79,3.81,6348,0
+RGEN.US,D,20110512,000000,3.72,3.91,3.72,3.88,21377,0
+RGEN.US,D,20110513,000000,3.88,3.93,3.77,3.83,19837,0
+RGEN.US,D,20110516,000000,3.77,3.83,3.73,3.77,20075,0
+RGEN.US,D,20110517,000000,3.75,3.76,3.67,3.7,30342,0
+RGEN.US,D,20110518,000000,3.67,3.72,3.65,3.69,47074,0
+RGEN.US,D,20110519,000000,3.84,3.87,3.72,3.79,81847,0
+RGEN.US,D,20110520,000000,3.75,3.83,3.71,3.77,40448,0
+RGEN.US,D,20110523,000000,3.77,3.8,3.67,3.78,36895,0
+RGEN.US,D,20110524,000000,3.78,3.78,3.71,3.71,12438,0
+RGEN.US,D,20110525,000000,3.71,3.76,3.68,3.72,10305,0
+RGEN.US,D,20110526,000000,3.69,3.74,3.67,3.71,6462,0
+RGEN.US,D,20110527,000000,3.76,3.92,3.68,3.83,35659,0
+RGEN.US,D,20110531,000000,3.87,3.93,3.71,3.81,76700,0
+RGEN.US,D,20110601,000000,3.79,3.9,3.77,3.78,41321,0
+RGEN.US,D,20110602,000000,3.77,3.82,3.68,3.8,32883,0
+RGEN.US,D,20110603,000000,3.74,3.8,3.74,3.79,15900,0
+RGEN.US,D,20110606,000000,3.77,3.79,3.72,3.72,19386,0
+RGEN.US,D,20110607,000000,3.7,3.75,3.66,3.71,35757,0
+RGEN.US,D,20110608,000000,3.67,3.8,3.66,3.76,49250,0
+RGEN.US,D,20110609,000000,3.74,3.74,3.6,3.66,58830,0
+RGEN.US,D,20110610,000000,3.69,3.7,3.61,3.66,24608,0
+RGEN.US,D,20110613,000000,3.67,3.89,3.53,3.57,94804,0
+RGEN.US,D,20110614,000000,3.56,3.62,3.47,3.55,93101,0
+RGEN.US,D,20110615,000000,3.51,3.65,3.46,3.52,90122,0
+RGEN.US,D,20110616,000000,3.51,3.6,3.5,3.53,10914,0
+RGEN.US,D,20110617,000000,3.54,3.67,3.5,3.56,87464,0
+RGEN.US,D,20110620,000000,3.54,3.57,3.49,3.51,48262,0
+RGEN.US,D,20110621,000000,3.53,3.61,3.48,3.5,58712,0
+RGEN.US,D,20110622,000000,3.5,3.57,3.3,3.39,965177,0
+RGEN.US,D,20110623,000000,3.59,3.7,3.41,3.56,183910,0
+RGEN.US,D,20110624,000000,3.57,3.65,3.52,3.55,77824,0
+RGEN.US,D,20110627,000000,3.54,3.59,3.54,3.58,15111,0
+RGEN.US,D,20110628,000000,3.63,3.63,3.53,3.6,30743,0
+RGEN.US,D,20110629,000000,3.59,3.63,3.59,3.62,17390,0
+RGEN.US,D,20110630,000000,3.59,3.71,3.59,3.64,25298,0
+RGEN.US,D,20110701,000000,3.63,3.7,3.58,3.6,37886,0
+RGEN.US,D,20110705,000000,3.63,3.67,3.52,3.53,50299,0
+RGEN.US,D,20110706,000000,3.54,3.55,3.5,3.51,57151,0
+RGEN.US,D,20110707,000000,3.51,3.51,3.43,3.5,73358,0
+RGEN.US,D,20110708,000000,3.5,3.53,3.47,3.53,40276,0
+RGEN.US,D,20110711,000000,3.53,3.58,3.52,3.56,80265,0
+RGEN.US,D,20110712,000000,3.56,3.63,3.47,3.6,104395,0
+RGEN.US,D,20110713,000000,3.59,3.74,3.55,3.71,77159,0
+RGEN.US,D,20110714,000000,3.72,3.74,3.55,3.71,19990,0
+RGEN.US,D,20110715,000000,3.72,3.74,3.69,3.71,19426,0
+RGEN.US,D,20110718,000000,3.69,3.78,3.68,3.7,34251,0
+RGEN.US,D,20110719,000000,3.71,3.71,3.67,3.68,20088,0
+RGEN.US,D,20110720,000000,3.69,3.7,3.65,3.65,5074,0
+RGEN.US,D,20110721,000000,3.64,3.7,3.64,3.69,41606,0
+RGEN.US,D,20110722,000000,3.67,3.72,3.67,3.7,40055,0
+RGEN.US,D,20110725,000000,3.65,3.76,3.65,3.69,30095,0
+RGEN.US,D,20110726,000000,3.68,3.77,3.68,3.75,100518,0
+RGEN.US,D,20110727,000000,3.76,3.77,3.68,3.72,70774,0
+RGEN.US,D,20110728,000000,3.68,3.73,3.59,3.61,31957,0
+RGEN.US,D,20110729,000000,3.5,3.59,3.5,3.53,21263,0
+RGEN.US,D,20110801,000000,3.55,3.58,3.45,3.48,57450,0
+RGEN.US,D,20110802,000000,3.48,3.49,3.43,3.43,59971,0
+RGEN.US,D,20110803,000000,3.47,3.47,3.4,3.4,36010,0
+RGEN.US,D,20110804,000000,3.41,3.45,3.37,3.41,94311,0
+RGEN.US,D,20110805,000000,3.35,3.51,3.31,3.51,130573,0
+RGEN.US,D,20110808,000000,3.45,3.45,3.31,3.38,76000,0
+RGEN.US,D,20110809,000000,3.35,3.47,3.26,3.32,85837,0
+RGEN.US,D,20110810,000000,3.32,3.48,3.32,3.45,37686,0
+RGEN.US,D,20110811,000000,3.45,3.48,3.31,3.32,110362,0
+RGEN.US,D,20110812,000000,3.33,3.56,3.33,3.44,30168,0
+RGEN.US,D,20110815,000000,3.45,3.6,3.39,3.5,67679,0
+RGEN.US,D,20110816,000000,3.44,3.51,3.34,3.43,32414,0
+RGEN.US,D,20110817,000000,3.4,3.41,3.34,3.37,12724,0
+RGEN.US,D,20110818,000000,3.35,3.35,3.29,3.31,42111,0
+RGEN.US,D,20110819,000000,3.3,3.36,3.3,3.3,15600,0
+RGEN.US,D,20110822,000000,3.32,3.35,3.29,3.29,58372,0
+RGEN.US,D,20110823,000000,3.29,3.32,3.28,3.3,64648,0
+RGEN.US,D,20110824,000000,3.3,3.35,3.28,3.3,38716,0
+RGEN.US,D,20110825,000000,3.28,3.33,3.27,3.3,14006,0
+RGEN.US,D,20110826,000000,3.29,3.32,3.29,3.32,7900,0
+RGEN.US,D,20110829,000000,3.32,3.32,3.28,3.28,14262,0
+RGEN.US,D,20110830,000000,3.28,3.3,3.28,3.29,9665,0
+RGEN.US,D,20110831,000000,3.28,3.32,3.27,3.31,41240,0
+RGEN.US,D,20110901,000000,3.27,3.38,3.27,3.36,18283,0
+RGEN.US,D,20110902,000000,3.36,3.36,3.28,3.31,12678,0
+RGEN.US,D,20110906,000000,3.28,3.31,3.27,3.28,17452,0
+RGEN.US,D,20110907,000000,3.29,3.34,3.21,3.24,40547,0
+RGEN.US,D,20110908,000000,3.25,3.33,3.25,3.32,55226,0
+RGEN.US,D,20110909,000000,3.37,3.41,3.3,3.33,23351,0
+RGEN.US,D,20110912,000000,3.26,3.38,3.25,3.25,15376,0
+RGEN.US,D,20110913,000000,3.26,3.36,3.23,3.32,15307,0
+RGEN.US,D,20110914,000000,3.33,3.4,3.33,3.34,15166,0
+RGEN.US,D,20110915,000000,3.31,3.36,3.27,3.28,21700,0
+RGEN.US,D,20110916,000000,3.29,3.3,3.24,3.29,35417,0
+RGEN.US,D,20110919,000000,3.26,3.32,3.26,3.27,7508,0
+RGEN.US,D,20110920,000000,3.26,3.33,3.26,3.32,9802,0
+RGEN.US,D,20110921,000000,3.31,3.36,3.27,3.31,10520,0
+RGEN.US,D,20110922,000000,3.31,3.37,3.22,3.22,25542,0
+RGEN.US,D,20110923,000000,3.22,3.29,3.21,3.24,35800,0
+RGEN.US,D,20110926,000000,3.22,3.29,3.2,3.2,29985,0
+RGEN.US,D,20110927,000000,3.21,3.33,3.2,3.21,18265,0
+RGEN.US,D,20110928,000000,3.21,3.25,3.17,3.22,37604,0
+RGEN.US,D,20110929,000000,3.24,3.27,3.2,3.24,8600,0
+RGEN.US,D,20110930,000000,3.23,3.27,3.2,3.26,52900,0
+RGEN.US,D,20111003,000000,3.23,3.27,2.92,3.11,283652,0
+RGEN.US,D,20111004,000000,3.11,3.4,3.05,3.22,67653,0
+RGEN.US,D,20111005,000000,3.21,3.27,3.21,3.27,7310,0
+RGEN.US,D,20111006,000000,3.22,3.32,3.18,3.25,126607,0
+RGEN.US,D,20111007,000000,3.25,3.29,3.09,3.14,111218,0
+RGEN.US,D,20111010,000000,3.18,3.19,2.9,3.11,707582,0
+RGEN.US,D,20111011,000000,3.25,3.28,3.12,3.25,10685,0
+RGEN.US,D,20111012,000000,3.19,3.35,3.15,3.16,22680,0
+RGEN.US,D,20111013,000000,3.21,3.23,3.1,3.15,16300,0
+RGEN.US,D,20111014,000000,3.19,3.24,3.12,3.23,5800,0
+RGEN.US,D,20111017,000000,3.19,3.23,3.17,3.23,4308,0
+RGEN.US,D,20111018,000000,3.15,3.22,3.15,3.2,5082,0
+RGEN.US,D,20111019,000000,3.19,3.24,3.19,3.19,6499,0
+RGEN.US,D,20111020,000000,3.18,3.23,3.18,3.18,10357,0
+RGEN.US,D,20111021,000000,3.2,3.24,3.2,3.21,4088,0
+RGEN.US,D,20111024,000000,3.18,3.24,3.18,3.22,16865,0
+RGEN.US,D,20111025,000000,3.2,3.23,3.18,3.21,9312,0
+RGEN.US,D,20111026,000000,3.22,3.22,3.18,3.2,14934,0
+RGEN.US,D,20111027,000000,3.24,3.26,3.18,3.26,33347,0
+RGEN.US,D,20111028,000000,3.54,3.72,3.33,3.39,74921,0
+RGEN.US,D,20111031,000000,3.35,3.46,3.33,3.43,24527,0
+RGEN.US,D,20111101,000000,3.45,3.45,3.28,3.37,46564,0
+RGEN.US,D,20111102,000000,3.36,3.37,3.23,3.34,69266,0
+RGEN.US,D,20111103,000000,3.35,3.35,3.28,3.3,27640,0
+RGEN.US,D,20111104,000000,3.28,3.4,3.28,3.39,27050,0
+RGEN.US,D,20111107,000000,3.37,3.41,3.3,3.37,84458,0
+RGEN.US,D,20111108,000000,3.35,3.41,3.3,3.35,185675,0
+RGEN.US,D,20111109,000000,3.37,3.37,3.31,3.36,7950,0
+RGEN.US,D,20111110,000000,3.31,3.39,3.3,3.35,23160,0
+RGEN.US,D,20111111,000000,3.36,3.46,3.35,3.38,27292,0
+RGEN.US,D,20111114,000000,3.31,3.36,3.3,3.3,10569,0
+RGEN.US,D,20111115,000000,3.32,3.43,3.32,3.33,22340,0
+RGEN.US,D,20111116,000000,3.31,3.41,3.31,3.34,11597,0
+RGEN.US,D,20111117,000000,3.38,3.4,3.29,3.29,31430,0
+RGEN.US,D,20111118,000000,3.35,3.35,3.29,3.31,3400,0
+RGEN.US,D,20111121,000000,3.29,3.34,3.27,3.27,31070,0
+RGEN.US,D,20111122,000000,3.26,3.32,3.24,3.25,20200,0
+RGEN.US,D,20111123,000000,3.24,3.31,3.23,3.23,5241,0
+RGEN.US,D,20111125,000000,3.24,3.26,3.19,3.26,19600,0
+RGEN.US,D,20111128,000000,3.3,3.35,3.26,3.34,79684,0
+RGEN.US,D,20111129,000000,3.3,3.39,3.21,3.33,12874,0
+RGEN.US,D,20111130,000000,3.25,3.38,3.24,3.38,51702,0
+RGEN.US,D,20111201,000000,3.34,3.34,3.24,3.32,17826,0
+RGEN.US,D,20111202,000000,3.28,3.33,3.24,3.31,12895,0
+RGEN.US,D,20111205,000000,3.3,3.35,3.26,3.31,10518,0
+RGEN.US,D,20111206,000000,3.25,3.31,3.25,3.27,18650,0
+RGEN.US,D,20111207,000000,3.25,3.33,3.25,3.3,5088,0
+RGEN.US,D,20111208,000000,3.24,3.32,3.24,3.25,10406,0
+RGEN.US,D,20111209,000000,3.25,3.33,3.25,3.3,4100,0
+RGEN.US,D,20111212,000000,3.23,3.28,3.23,3.25,6710,0
+RGEN.US,D,20111213,000000,3.29,3.36,3.23,3.23,13605,0
+RGEN.US,D,20111214,000000,3.21,3.32,3.2,3.32,3500,0
+RGEN.US,D,20111215,000000,3.34,3.34,3.22,3.22,21387,0
+RGEN.US,D,20111216,000000,3.2,3.3,3.19,3.29,31886,0
+RGEN.US,D,20111219,000000,3.28,3.32,3.25,3.3,283568,0
+RGEN.US,D,20111220,000000,3.33,3.34,3.29,3.33,8057,0
+RGEN.US,D,20111221,000000,3.35,3.39,3.35,3.37,65124,0
+RGEN.US,D,20111222,000000,3.36,3.48,3.35,3.47,109436,0
+RGEN.US,D,20111223,000000,3.5,3.51,3.43,3.51,12734,0
+RGEN.US,D,20111227,000000,3.5,3.52,3.47,3.47,13692,0
+RGEN.US,D,20111228,000000,3.47,3.54,3.44,3.5,75379,0
+RGEN.US,D,20111229,000000,3.49,3.55,3.43,3.51,27234,0
+RGEN.US,D,20111230,000000,3.51,3.55,3.4,3.4799,40907,0
+RGEN.US,D,20120103,000000,3.46,3.58,3.41,3.5,10703,0
+RGEN.US,D,20120104,000000,3.5,3.51,3.42,3.42,7583,0
+RGEN.US,D,20120105,000000,3.4,3.52,3.4,3.46,22000,0
+RGEN.US,D,20120106,000000,3.46,3.5,3.45,3.45,1308,0
+RGEN.US,D,20120109,000000,3.48,3.49,3.4,3.44,24144,0
+RGEN.US,D,20120110,000000,3.43,3.58,3.43,3.55,30007,0
+RGEN.US,D,20120111,000000,3.53,3.58,3.42,3.56,6405,0
+RGEN.US,D,20120112,000000,3.59,3.6,3.53,3.57,11610,0
+RGEN.US,D,20120113,000000,3.59,3.6,3.54,3.55,20353,0
+RGEN.US,D,20120117,000000,3.58,3.6,3.49,3.52,2386,0
+RGEN.US,D,20120118,000000,3.55,3.63,3.54,3.63,31889,0
+RGEN.US,D,20120119,000000,3.64,3.64,3.53,3.56,12920,0
+RGEN.US,D,20120120,000000,3.56,3.62,3.51,3.61,10900,0
+RGEN.US,D,20120123,000000,3.61,3.61,3.55,3.57,16150,0
+RGEN.US,D,20120124,000000,3.52,3.57,3.51,3.51,11840,0
+RGEN.US,D,20120125,000000,3.51,3.91,3.51,3.89,381756,0
+RGEN.US,D,20120126,000000,3.95,3.99,3.88,3.99,31198,0
+RGEN.US,D,20120127,000000,3.95,3.95,3.9,3.94,47446,0
+RGEN.US,D,20120130,000000,4,4.04,3.95,4,45061,0
+RGEN.US,D,20120131,000000,4,4.01,3.97,4.01,20898,0
+RGEN.US,D,20120201,000000,4.02,4.08,4,4.04,29289,0
+RGEN.US,D,20120202,000000,4.06,4.09,3.99,3.99,14791,0
+RGEN.US,D,20120203,000000,4.03,4.15,3.99,4.14,46193,0
+RGEN.US,D,20120206,000000,4.14,4.15,4.03,4.13,18588,0
+RGEN.US,D,20120207,000000,4.19,4.21,4.13,4.2,30737,0
+RGEN.US,D,20120208,000000,4.2,4.2,4.15,4.2,20078,0
+RGEN.US,D,20120209,000000,4.21,4.25,4.18,4.22,14733,0
+RGEN.US,D,20120210,000000,4.23,4.25,4.2,4.21,12089,0
+RGEN.US,D,20120213,000000,4.25,4.25,4.15,4.15,24683,0
+RGEN.US,D,20120214,000000,4.21,4.21,3.76,4.07,48614,0
+RGEN.US,D,20120215,000000,4.01,4.05,3.98,4.04,9434,0
+RGEN.US,D,20120216,000000,4.03,4.13,4.01,4.13,16399,0
+RGEN.US,D,20120217,000000,4.14,4.3,4.13,4.21,37536,0
+RGEN.US,D,20120221,000000,4.3,4.35,4.22,4.31,78302,0
+RGEN.US,D,20120222,000000,4.31,4.31,4.18,4.26,9924,0
+RGEN.US,D,20120223,000000,4.19,4.3,4.19,4.25,28578,0
+RGEN.US,D,20120224,000000,4.25,4.33,4.19,4.29,56992,0
+RGEN.US,D,20120227,000000,4.3,4.45,4.3,4.38,38220,0
+RGEN.US,D,20120228,000000,4.36,4.41,4.31,4.32,40909,0
+RGEN.US,D,20120229,000000,4.32,4.41,4.32,4.41,32010,0
+RGEN.US,D,20120301,000000,4.5,4.65,4.49,4.63,108836,0
+RGEN.US,D,20120302,000000,4.63,4.7,4.6,4.69,39627,0
+RGEN.US,D,20120305,000000,4.7,4.75,4.65,4.68,55043,0
+RGEN.US,D,20120306,000000,4.72,4.75,4.65,4.68,27779,0
+RGEN.US,D,20120307,000000,4.71,4.78,4.7,4.78,24995,0
+RGEN.US,D,20120308,000000,4.8,5.12,4.8,4.99,211121,0
+RGEN.US,D,20120309,000000,5,5.03,4.83,4.85,96853,0
+RGEN.US,D,20120312,000000,4.8,4.85,4.7,4.7,64547,0
+RGEN.US,D,20120313,000000,4.73,4.84,4.54,4.67,94301,0
+RGEN.US,D,20120314,000000,4.71,4.81,4.68,4.81,41422,0
+RGEN.US,D,20120315,000000,4.8,4.92,4.76,4.87,42065,0
+RGEN.US,D,20120316,000000,4.89,4.89,4.65,4.74,36084,0
+RGEN.US,D,20120319,000000,4.77,4.82,4.65,4.7,83554,0
+RGEN.US,D,20120320,000000,4.65,4.76,4.65,4.72,33272,0
+RGEN.US,D,20120321,000000,4.74,4.83,4.74,4.81,39897,0
+RGEN.US,D,20120322,000000,4.8,5.13,4.8,4.99,166877,0
+RGEN.US,D,20120323,000000,5.01,5.1,4.93,4.93,164484,0
+RGEN.US,D,20120326,000000,5.01,5.12,5,5.05,119974,0
+RGEN.US,D,20120327,000000,5.05,5.44,5.05,5.37,331653,0
+RGEN.US,D,20120328,000000,5.46,5.75,5.41,5.73,505703,0
+RGEN.US,D,20120329,000000,5.77,5.99,5.65,5.89,496170,0
+RGEN.US,D,20120330,000000,6,6,5.75,5.9,324206,0
+RGEN.US,D,20120402,000000,5.88,6.2,5.86,6.18,315108,0
+RGEN.US,D,20120403,000000,6.2,6.41,6.16,6.37,278762,0
+RGEN.US,D,20120404,000000,6.45,6.45,5.78,6.22,382095,0
+RGEN.US,D,20120405,000000,6.12,6.27,6.05,6.25,134361,0
+RGEN.US,D,20120409,000000,6.14,6.35,6.1,6.22,128727,0
+RGEN.US,D,20120410,000000,6.25,6.26,5.95,6.1,176542,0
+RGEN.US,D,20120411,000000,6.1,6.15,5.92,6.13,186363,0
+RGEN.US,D,20120412,000000,6.17,6.26,6.13,6.17,249218,0
+RGEN.US,D,20120413,000000,6.11,6.25,6.1,6.22,101546,0
+RGEN.US,D,20120416,000000,6.25,6.35,6.21,6.35,239694,0
+RGEN.US,D,20120417,000000,6.39,6.48,6.33,6.37,174261,0
+RGEN.US,D,20120418,000000,6.36,6.4,6,6.15,207364,0
+RGEN.US,D,20120419,000000,6.2,6.31,6.11,6.24,167075,0
+RGEN.US,D,20120420,000000,6.34,6.37,6.04,6.18,185542,0
+RGEN.US,D,20120423,000000,6.08,6.29,6.01,6.29,170545,0
+RGEN.US,D,20120424,000000,6.28,6.36,6.24,6.36,74757,0
+RGEN.US,D,20120425,000000,6.36,7.29,6.36,7.26,1263048,0
+RGEN.US,D,20120426,000000,4.5,5,4,4.34,2239858,0
+RGEN.US,D,20120427,000000,4.26,4.52,4.25,4.5,403423,0
+RGEN.US,D,20120430,000000,4.45,4.5,4.28,4.41,277752,0
+RGEN.US,D,20120501,000000,4.42,4.62,4.41,4.61,150528,0
+RGEN.US,D,20120502,000000,4.62,4.67,4.56,4.66,146894,0
+RGEN.US,D,20120503,000000,4.6,4.89,4.48,4.87,400274,0
+RGEN.US,D,20120504,000000,4.86,5.14,4.83,4.86,346559,0
+RGEN.US,D,20120507,000000,4.87,5.01,4.71,4.94,121135,0
+RGEN.US,D,20120508,000000,4.91,4.91,4.46,4.73,233180,0
+RGEN.US,D,20120509,000000,4.67,4.67,4.51,4.66,151079,0
+RGEN.US,D,20120510,000000,4.67,4.75,4.66,4.7,94013,0
+RGEN.US,D,20120511,000000,4.67,4.9,4.67,4.87,84728,0
+RGEN.US,D,20120514,000000,4.85,4.85,4.61,4.69,64552,0
+RGEN.US,D,20120515,000000,4.69,4.72,4.59,4.71,60953,0
+RGEN.US,D,20120516,000000,4.7,4.74,4.65,4.68,33859,0
+RGEN.US,D,20120517,000000,4.67,4.69,4.41,4.44,97629,0
+RGEN.US,D,20120518,000000,4.46,4.52,4.44,4.48,36229,0
+RGEN.US,D,20120521,000000,4.49,4.65,4.4,4.59,111947,0
+RGEN.US,D,20120522,000000,4.64,4.72,4.53,4.54,48867,0
+RGEN.US,D,20120523,000000,4.52,4.62,4.46,4.53,81599,0
+RGEN.US,D,20120524,000000,4.53,4.59,4.42,4.52,31109,0
+RGEN.US,D,20120525,000000,4.51,4.6,4.36,4.37,136315,0
+RGEN.US,D,20120529,000000,4.41,4.44,4.36,4.39,70401,0
+RGEN.US,D,20120530,000000,4.38,4.4,4.2,4.27,89820,0
+RGEN.US,D,20120531,000000,4.25,4.29,4.05,4.09,203769,0
+RGEN.US,D,20120601,000000,3.99,4.22,3.99,4.09,148090,0
+RGEN.US,D,20120604,000000,4.12,4.18,4,4.05,82654,0
+RGEN.US,D,20120605,000000,4.05,4.18,4.01,4.04,68496,0
+RGEN.US,D,20120606,000000,4.08,4.16,3.99,4.03,65333,0
+RGEN.US,D,20120607,000000,4.06,4.06,3.89,4.04,97116,0
+RGEN.US,D,20120608,000000,4.01,4.07,4,4.03,86134,0
+RGEN.US,D,20120611,000000,4.07,4.12,3.89,3.91,137172,0
+RGEN.US,D,20120612,000000,3.87,4.02,3.73,3.92,151254,0
+RGEN.US,D,20120613,000000,3.93,3.93,3.72,3.8,138985,0
+RGEN.US,D,20120614,000000,3.85,4.15,3.81,4.14,170902,0
+RGEN.US,D,20120615,000000,4.12,4.22,4.07,4.15,185983,0
+RGEN.US,D,20120618,000000,4.12,4.37,4.11,4.27,197961,0
+RGEN.US,D,20120619,000000,4.29,4.39,4.26,4.39,190711,0
+RGEN.US,D,20120620,000000,4.4,4.42,4.3,4.39,212760,0
+RGEN.US,D,20120621,000000,4.39,4.43,4.34,4.38,228857,0
+RGEN.US,D,20120622,000000,3.97,4.12,3.85,3.95,4312850,0
+RGEN.US,D,20120625,000000,3.92,4.09,3.86,4.08,246997,0
+RGEN.US,D,20120626,000000,4.1,4.21,4.05,4.18,171126,0
+RGEN.US,D,20120627,000000,4.2,4.41,4.18,4.37,159448,0
+RGEN.US,D,20120628,000000,4.34,4.35,4.22,4.27,74858,0
+RGEN.US,D,20120629,000000,4.33,4.33,4.26,4.3,101883,0
+RGEN.US,D,20120702,000000,4.3,4.34,4.25,4.33,113240,0
+RGEN.US,D,20120703,000000,4.32,4.39,4.285,4.39,143740,0
+RGEN.US,D,20120705,000000,4.39,4.42,4.34,4.42,116176,0
+RGEN.US,D,20120706,000000,4.36,4.41,4.35,4.39,67818,0
+RGEN.US,D,20120709,000000,4.38,4.55,4.38,4.53,162121,0
+RGEN.US,D,20120710,000000,4.54,4.57,4.39,4.42,93551,0
+RGEN.US,D,20120711,000000,4.42,4.43,4.24,4.27,77425,0
+RGEN.US,D,20120712,000000,4.2,4.24,4.08,4.18,81437,0
+RGEN.US,D,20120713,000000,4.18,4.4,4,4.32,71659,0
+RGEN.US,D,20120716,000000,4.32,4.32,4.21,4.25,39800,0
+RGEN.US,D,20120717,000000,4.26,4.31,4.15,4.17,55255,0
+RGEN.US,D,20120718,000000,4.18,4.18,4.05,4.06,81479,0
+RGEN.US,D,20120719,000000,4.06,4.06,3.97,3.99,90270,0
+RGEN.US,D,20120720,000000,3.96,3.96,3.88,3.89,164763,0
+RGEN.US,D,20120723,000000,3.87,4.23,3.85,4,173928,0
+RGEN.US,D,20120724,000000,4,4.06,3.89,3.91,118518,0
+RGEN.US,D,20120725,000000,3.92,3.92,3.78,3.81,197347,0
+RGEN.US,D,20120726,000000,3.84,3.9,3.79,3.82,91093,0
+RGEN.US,D,20120727,000000,3.82,4.01,3.82,3.99,90401,0
+RGEN.US,D,20120730,000000,4,4.16,4,4.05,60180,0
+RGEN.US,D,20120731,000000,4.03,4.14,4.005,4.02,138756,0
+RGEN.US,D,20120801,000000,4.04,4.17,3.9,3.92,225966,0
+RGEN.US,D,20120802,000000,4.04,4.59,4.02,4.54,416284,0
+RGEN.US,D,20120803,000000,4.56,4.82,4.56,4.68,391297,0
+RGEN.US,D,20120806,000000,4.68,4.75,4.63,4.71,203119,0
+RGEN.US,D,20120807,000000,4.71,4.73,4.69,4.71,209083,0
+RGEN.US,D,20120808,000000,4.7,4.7299,4.66,4.67,258227,0
+RGEN.US,D,20120809,000000,4.66,4.73,4.6205,4.71,84346,0
+RGEN.US,D,20120810,000000,4.71,4.721,4.6401,4.65,145491,0
+RGEN.US,D,20120813,000000,4.65,4.74,4.5,4.71,65957,0
+RGEN.US,D,20120814,000000,4.75,4.79,4.672,4.75,88698,0
+RGEN.US,D,20120815,000000,4.72,4.74,4.61,4.72,112961,0
+RGEN.US,D,20120816,000000,4.7,4.98,4.7,4.96,106120,0
+RGEN.US,D,20120817,000000,4.97,5.05,4.9,5.05,221245,0
+RGEN.US,D,20120820,000000,5.05,5.1101,5.02,5.11,151979,0
+RGEN.US,D,20120821,000000,5.11,5.17,5.05,5.13,160482,0
+RGEN.US,D,20120822,000000,5.14,5.22,5.13,5.17,147494,0
+RGEN.US,D,20120823,000000,5.17,5.25,5.15,5.23,162207,0
+RGEN.US,D,20120824,000000,5.22,5.26,5.18,5.25,126833,0
+RGEN.US,D,20120827,000000,5.28,5.86,5.1,5.62,376647,0
+RGEN.US,D,20120828,000000,5.64,5.64,5.39,5.5,145322,0
+RGEN.US,D,20120829,000000,5.48,5.55,5.3,5.51,224269,0
+RGEN.US,D,20120830,000000,5.51,5.6,5.469,5.49,120480,0
+RGEN.US,D,20120831,000000,5.5,5.7,5.5,5.69,200804,0
+RGEN.US,D,20120904,000000,5.7,5.7299,5.52,5.61,139274,0
+RGEN.US,D,20120905,000000,5.62,5.64,5.46,5.47,130179,0
+RGEN.US,D,20120906,000000,5.51,5.6483,5.46,5.52,101296,0
+RGEN.US,D,20120907,000000,5.57,5.6,5.32,5.37,84304,0
+RGEN.US,D,20120910,000000,5.84,6.18,5.8,6.02,607932,0
+RGEN.US,D,20120911,000000,6.04,6.15,5.94,5.98,233561,0
+RGEN.US,D,20120912,000000,5.98,6.1499,5.96,6.01,167926,0
+RGEN.US,D,20120913,000000,6.01,6.12,5.95,5.97,200468,0
+RGEN.US,D,20120914,000000,5.98,5.98,5.8,5.83,198808,0
+RGEN.US,D,20120917,000000,5.89,5.97,5.8,5.82,166500,0
+RGEN.US,D,20120918,000000,5.84,5.94,5.81,5.86,92712,0
+RGEN.US,D,20120919,000000,5.87,5.94,5.83,5.88,99361,0
+RGEN.US,D,20120920,000000,5.89,6.1,5.81,5.98,80402,0
+RGEN.US,D,20120921,000000,6.05,6.2,5.94,5.99,299125,0
+RGEN.US,D,20120924,000000,5.99,6.11,5.99,6.1,109180,0
+RGEN.US,D,20120925,000000,6.18,6.36,6.14,6.3,324552,0
+RGEN.US,D,20120926,000000,6.33,6.33,6.01,6.07,123510,0
+RGEN.US,D,20120927,000000,6.11,6.16,5.91,5.95,199347,0
+RGEN.US,D,20120928,000000,5.92,6,5.88,5.96,141911,0
+RGEN.US,D,20121001,000000,5.96,6.17,5.96,6.05,127946,0
+RGEN.US,D,20121002,000000,6.05,6.19,6.05,6.12,90462,0
+RGEN.US,D,20121003,000000,6.01,6.2,6,6.15,104658,0
+RGEN.US,D,20121004,000000,6.2,6.21,5.94,5.98,85965,0
+RGEN.US,D,20121005,000000,6,6.08,5.86,5.92,106588,0
+RGEN.US,D,20121008,000000,5.92,5.92,5.68,5.81,186610,0
+RGEN.US,D,20121009,000000,5.8,5.81,5.59,5.59,112734,0
+RGEN.US,D,20121010,000000,5.61,5.62,5.45,5.49,130129,0
+RGEN.US,D,20121011,000000,5.53,5.84,5.53,5.79,139496,0
+RGEN.US,D,20121012,000000,5.81,5.84,5.71,5.82,111051,0
+RGEN.US,D,20121015,000000,5.85,5.85,5.72,5.79,89572,0
+RGEN.US,D,20121016,000000,5.83,5.85,5.63,5.66,56131,0
+RGEN.US,D,20121017,000000,5.64,5.79,5.6201,5.72,44322,0
+RGEN.US,D,20121018,000000,5.73,5.73,5.45,5.56,124596,0
+RGEN.US,D,20121019,000000,5.52,5.62,5.32,5.38,146867,0
+RGEN.US,D,20121022,000000,5.38,5.42,5.19,5.23,128069,0
+RGEN.US,D,20121023,000000,5.21,5.27,5.17,5.2,44055,0
+RGEN.US,D,20121024,000000,5.2,5.35,5.2,5.32,94811,0
+RGEN.US,D,20121025,000000,5.36,5.43,5.35,5.43,58036,0
+RGEN.US,D,20121026,000000,5.44,5.47,5.18,5.2,72539,0
+RGEN.US,D,20121031,000000,5.19,5.3699,5.01,5.1,114524,0
+RGEN.US,D,20121101,000000,5.1,5.12,5,5.02,93704,0
+RGEN.US,D,20121102,000000,5.06,5.09,5,5.02,112303,0
+RGEN.US,D,20121105,000000,5,5.19,5,5.07,62048,0
+RGEN.US,D,20121106,000000,5.11,5.22,5.01,5.07,67053,0
+RGEN.US,D,20121107,000000,5.04,5.04,4.9,4.98,104369,0
+RGEN.US,D,20121108,000000,5.59,5.59,5.2501,5.48,290339,0
+RGEN.US,D,20121109,000000,5.48,5.58,5.45,5.49,150777,0
+RGEN.US,D,20121112,000000,5.52,5.55,5.26,5.33,143332,0
+RGEN.US,D,20121113,000000,5.29,5.37,5.18,5.29,100180,0
+RGEN.US,D,20121114,000000,5.28,5.39,5.23,5.3,142343,0
+RGEN.US,D,20121115,000000,5.29,5.3,5.13,5.28,161964,0
+RGEN.US,D,20121116,000000,5.3,5.53,5.26,5.48,185000,0
+RGEN.US,D,20121119,000000,5.53,5.84,5.53,5.84,209993,0
+RGEN.US,D,20121120,000000,5.82,5.85,5.61,5.68,110776,0
+RGEN.US,D,20121121,000000,5.66,5.98,5.66,5.98,163027,0
+RGEN.US,D,20121123,000000,5.98,5.99,5.85,5.87,58154,0
+RGEN.US,D,20121126,000000,5.94,6.19,5.92,6.19,306825,0
+RGEN.US,D,20121127,000000,6.19,6.48,6.17,6.38,488730,0
+RGEN.US,D,20121128,000000,6.34,6.36,6.02,6.32,245706,0
+RGEN.US,D,20121129,000000,6.35,6.8,6.3315,6.52,379134,0
+RGEN.US,D,20121130,000000,6.55,6.56,6.33,6.45,273431,0
+RGEN.US,D,20121203,000000,6.59,6.59,6.21,6.27,286528,0
+RGEN.US,D,20121204,000000,6.25,6.33,6.06,6.13,167002,0
+RGEN.US,D,20121205,000000,6.16,6.16,6.04,6.07,207730,0
+RGEN.US,D,20121206,000000,6.07,6.1501,5.91,6.02,217296,0
+RGEN.US,D,20121207,000000,6.08,6.14,5.99,6.04,148083,0
+RGEN.US,D,20121210,000000,6.04,6.16,6.01,6.1,126633,0
+RGEN.US,D,20121211,000000,6.14,6.39,6.14,6.38,192258,0
+RGEN.US,D,20121212,000000,6.38,6.4,6.2,6.25,190453,0
+RGEN.US,D,20121213,000000,6.27,6.34,6.2,6.23,222501,0
+RGEN.US,D,20121214,000000,6.3,6.39,6.29,6.38,191913,0
+RGEN.US,D,20121217,000000,6.38,6.52,6.295,6.49,174553,0
+RGEN.US,D,20121218,000000,6.6,6.6,6.32,6.47,227997,0
+RGEN.US,D,20121219,000000,6.45,6.4599,6.23,6.38,172880,0
+RGEN.US,D,20121220,000000,6.36,6.54,6.27,6.47,183359,0
+RGEN.US,D,20121221,000000,6.3,6.42,6.3,6.39,251963,0
+RGEN.US,D,20121224,000000,6.41,6.41,6.28,6.36,76357,0
+RGEN.US,D,20121226,000000,6.39,6.52,6.18,6.2033,119499,0
+RGEN.US,D,20121227,000000,6.23,6.4,6.1339,6.19,77119,0
+RGEN.US,D,20121228,000000,6.16,6.24,6.08,6.08,94977,0
+RGEN.US,D,20121231,000000,6.1,6.38,6.07,6.28,189868,0
+RGEN.US,D,20130102,000000,6.4,6.66,6.39,6.63,270247,0
+RGEN.US,D,20130103,000000,6.75,6.959,6.5,6.88,383932,0
+RGEN.US,D,20130104,000000,6.91,7.04,6.8801,6.93,182192,0
+RGEN.US,D,20130107,000000,6.87,6.9,6.72,6.81,148774,0
+RGEN.US,D,20130108,000000,6.94,7.04,6.75,7.02,149438,0
+RGEN.US,D,20130109,000000,7.07,7.31,7.0401,7.06,216972,0
+RGEN.US,D,20130110,000000,7.13,7.1699,6.9,7.14,108206,0
+RGEN.US,D,20130111,000000,7.15,7.15,6.84,6.91,226040,0
+RGEN.US,D,20130114,000000,6.92,6.92,6.76,6.81,88039,0
+RGEN.US,D,20130115,000000,6.77,6.94,6.77,6.92,49535,0
+RGEN.US,D,20130116,000000,6.89,6.98,6.8,6.87,66654,0
+RGEN.US,D,20130117,000000,6.9,6.97,6.81,6.88,68722,0
+RGEN.US,D,20130118,000000,6.94,6.94,6.81,6.83,100067,0
+RGEN.US,D,20130122,000000,6.85,7.04,6.78,7.04,127904,0
+RGEN.US,D,20130123,000000,7.05,7.05,6.82,6.85,93163,0
+RGEN.US,D,20130124,000000,6.87,6.97,6.825,6.95,93649,0
+RGEN.US,D,20130125,000000,6.95,7.1,6.93,7.1,99170,0
+RGEN.US,D,20130128,000000,7.11,7.13,6.97,7.08,202445,0
+RGEN.US,D,20130129,000000,7.1,7.1,6.97,7,87900,0
+RGEN.US,D,20130130,000000,6.99,7.05,6.83,6.89,93770,0
+RGEN.US,D,20130131,000000,6.86,6.99,6.84,6.9,75287,0
+RGEN.US,D,20130201,000000,6.97,7.03,6.85,6.95,150308,0
+RGEN.US,D,20130204,000000,6.95,6.95,6.72,6.73,91347,0
+RGEN.US,D,20130205,000000,6.72,6.79,6.65,6.7,85774,0
+RGEN.US,D,20130206,000000,6.68,6.79,6.57,6.66,93780,0
+RGEN.US,D,20130207,000000,6.64,6.64,6.25,6.51,236384,0
+RGEN.US,D,20130208,000000,6.49,6.79,6.22,6.77,93664,0
+RGEN.US,D,20130211,000000,6.42,6.78,6.39,6.45,125232,0
+RGEN.US,D,20130212,000000,6.49,6.58,6.45,6.57,61263,0
+RGEN.US,D,20130213,000000,6.57,6.57,6.3808,6.5,114653,0
+RGEN.US,D,20130214,000000,6.51,6.61,6.4,6.53,66206,0
+RGEN.US,D,20130215,000000,6.43,6.515,6.385,6.5,142029,0
+RGEN.US,D,20130219,000000,6.47,6.49,6.305,6.48,94733,0
+RGEN.US,D,20130220,000000,6.43,6.5,5.99,6.02,159820,0
+RGEN.US,D,20130221,000000,5.9101,6.023,5.73,5.98,190623,0
+RGEN.US,D,20130222,000000,6.01,6.32,6.01,6.28,129113,0
+RGEN.US,D,20130225,000000,6.24,6.31,6.13,6.15,101663,0
+RGEN.US,D,20130226,000000,6.18,6.29,6.08,6.2,114292,0
+RGEN.US,D,20130227,000000,6.19,6.31,6.15,6.25,80174,0
+RGEN.US,D,20130228,000000,6.26,6.44,6.15,6.23,70169,0
+RGEN.US,D,20130301,000000,6.23,6.31,6.05,6.28,83952,0
+RGEN.US,D,20130304,000000,6.27,6.33,6.18,6.33,75193,0
+RGEN.US,D,20130305,000000,6.319,6.378,6.17,6.37,98491,0
+RGEN.US,D,20130306,000000,6.37,6.4758,6.06,6.4,116410,0
+RGEN.US,D,20130307,000000,6.48,6.8,6.23,6.72,177221,0
+RGEN.US,D,20130308,000000,6.8,6.87,6.66,6.77,207150,0
+RGEN.US,D,20130311,000000,6.73,6.78,6.57,6.68,106316,0
+RGEN.US,D,20130312,000000,6.66,6.7099,6.44,6.54,60764,0
+RGEN.US,D,20130313,000000,6.56,6.57,6.38,6.56,57100,0
+RGEN.US,D,20130314,000000,6.55,6.6655,6.51,6.62,97030,0
+RGEN.US,D,20130315,000000,6.6,6.79,6.435,6.47,148581,0
+RGEN.US,D,20130318,000000,6.41,6.51,6.23,6.29,128049,0
+RGEN.US,D,20130319,000000,6.34,6.51,6.31,6.44,97114,0
+RGEN.US,D,20130320,000000,6.46,6.46,6.25,6.3,82794,0
+RGEN.US,D,20130321,000000,6.26,6.47,6.26,6.45,61260,0
+RGEN.US,D,20130322,000000,6.49,6.51,6.42,6.46,92006,0
+RGEN.US,D,20130325,000000,6.46,6.71,6.43,6.68,66003,0
+RGEN.US,D,20130326,000000,6.75,6.9,6.66,6.89,83347,0
+RGEN.US,D,20130327,000000,6.84,6.9,6.75,6.9,64231,0
+RGEN.US,D,20130328,000000,6.92,6.97,6.82,6.91,83453,0
+RGEN.US,D,20130401,000000,6.92,6.92,6.65,6.79,135586,0
+RGEN.US,D,20130402,000000,6.9,7.149,6.85,7.07,294863,0
+RGEN.US,D,20130403,000000,7.06,7.37,7.04,7.31,307196,0
+RGEN.US,D,20130404,000000,7.4,8.09,7.35,8.06,1029683,0
+RGEN.US,D,20130405,000000,8.06,8.21,7.8101,8.18,1039065,0
+RGEN.US,D,20130408,000000,8.25,8.64,8.18,8.6,778971,0
+RGEN.US,D,20130409,000000,8.69,8.8,8.44,8.65,531221,0
+RGEN.US,D,20130410,000000,8.73,9.32,8.59,9.1,849337,0
+RGEN.US,D,20130411,000000,9.39,9.44,8.48,8.76,753380,0
+RGEN.US,D,20130412,000000,8.74,8.86,8.5,8.82,344446,0
+RGEN.US,D,20130415,000000,8.82,8.82,8.39,8.48,372983,0
+RGEN.US,D,20130416,000000,8.6,8.69,8.35,8.67,378204,0
+RGEN.US,D,20130417,000000,8.6,8.6,8.28,8.41,329808,0
+RGEN.US,D,20130418,000000,8.41,8.52,8.26,8.38,228986,0
+RGEN.US,D,20130419,000000,8.35,8.89,8.31,8.86,374215,0
+RGEN.US,D,20130422,000000,9,9,8.61,8.79,472856,0
+RGEN.US,D,20130423,000000,8.83,9.08,8.8204,9.08,308744,0
+RGEN.US,D,20130424,000000,9.15,9.17,8.68,8.87,424271,0
+RGEN.US,D,20130425,000000,8.91,9.02,8.75,8.97,258993,0
+RGEN.US,D,20130426,000000,8.93,8.98,8.76,8.84,175479,0
+RGEN.US,D,20130429,000000,8.91,9.02,8.84,8.96,198156,0
+RGEN.US,D,20130430,000000,8.95,9.01,8.88,8.96,180804,0
+RGEN.US,D,20130501,000000,8.95,8.98,8.66,8.68,342681,0
+RGEN.US,D,20130502,000000,8.79,8.91,8.291,8.8,506383,0
+RGEN.US,D,20130503,000000,8.96,9,8.81,8.93,376773,0
+RGEN.US,D,20130506,000000,8.91,9.41,8.8,8.84,613266,0
+RGEN.US,D,20130507,000000,8.84,9.29,8.81,9.23,542467,0
+RGEN.US,D,20130508,000000,9.4,9.65,9.25,9.36,401478,0
+RGEN.US,D,20130509,000000,9.4,9.45,9.31,9.36,231575,0
+RGEN.US,D,20130510,000000,9.4,9.44,8.85,8.98,458873,0
+RGEN.US,D,20130513,000000,9,9.09,8.82,9.09,431794,0
+RGEN.US,D,20130514,000000,9.09,9.09,8.82,8.89,431322,0
+RGEN.US,D,20130515,000000,8.84,9.05,8.8201,8.99,270747,0
+RGEN.US,D,20130516,000000,8.99,9,8.8,8.88,190921,0
+RGEN.US,D,20130517,000000,8.94,9.1,8.75,8.85,989645,0
+RGEN.US,D,20130520,000000,8.86,8.989,8.5101,8.7,330370,0
+RGEN.US,D,20130521,000000,8.69,8.77,8.53,8.61,262062,0
+RGEN.US,D,20130522,000000,8.6,8.86,8,8.23,723233,0
+RGEN.US,D,20130523,000000,8.09,8.57,8.04,8.5,341169,0
+RGEN.US,D,20130524,000000,8.49,8.5699,8.42,8.48,114981,0
+RGEN.US,D,20130528,000000,8.66,8.78,8.46,8.5,185694,0
+RGEN.US,D,20130529,000000,8.39,8.59,8.27,8.44,136557,0
+RGEN.US,D,20130530,000000,8.46,8.56,8.46,8.49,222355,0
+RGEN.US,D,20130531,000000,8.42,8.5,8.27,8.28,223785,0
+RGEN.US,D,20130603,000000,8.27,8.42,8.03,8.22,317839,0
+RGEN.US,D,20130604,000000,8.2,8.34,8.07,8.11,213685,0
+RGEN.US,D,20130605,000000,8.06,8.18,7.7,7.86,416949,0
+RGEN.US,D,20130606,000000,7.84,8.11,7.7,8.11,278732,0
+RGEN.US,D,20130607,000000,8.17,8.26,8.08,8.09,207674,0
+RGEN.US,D,20130610,000000,8.17,8.35,8.06,8.14,379658,0
+RGEN.US,D,20130611,000000,8.11,8.29,7.98,8.04,195750,0
+RGEN.US,D,20130612,000000,8.09,8.09,7.69,7.74,207740,0
+RGEN.US,D,20130613,000000,7.7,7.78,7.5,7.69,249729,0
+RGEN.US,D,20130614,000000,7.8,7.905,7.54,7.61,379456,0
+RGEN.US,D,20130617,000000,7.72,7.786,7.54,7.64,269713,0
+RGEN.US,D,20130618,000000,7.67,8.03,7.58,7.92,243072,0
+RGEN.US,D,20130619,000000,7.91,7.9399,7.6,7.69,195882,0
+RGEN.US,D,20130620,000000,7.58,7.68,7.37,7.58,249012,0
+RGEN.US,D,20130621,000000,7.58,8.1,7.55,7.99,359701,0
+RGEN.US,D,20130624,000000,7.86,7.9,7.71,7.84,217716,0
+RGEN.US,D,20130625,000000,7.92,7.92,7.52,7.63,194117,0
+RGEN.US,D,20130626,000000,7.69,7.83,7.58,7.76,189674,0
+RGEN.US,D,20130627,000000,7.82,7.97,7.8,7.92,194139,0
+RGEN.US,D,20130628,000000,7.91,8.33,7.69,8.24,617290,0
+RGEN.US,D,20130701,000000,8.31,8.44,8.25,8.4,364605,0
+RGEN.US,D,20130702,000000,8.44,8.62,8.44,8.58,353759,0
+RGEN.US,D,20130703,000000,8.51,8.69,8.51,8.68,100506,0
+RGEN.US,D,20130705,000000,8.8999,8.8999,8.69,8.87,262346,0
+RGEN.US,D,20130708,000000,8.9,9.14,8.88,9.13,319047,0
+RGEN.US,D,20130709,000000,9.16,9.45,9.12,9.28,431056,0
+RGEN.US,D,20130710,000000,9.3,9.52,9.24,9.5,361512,0
+RGEN.US,D,20130711,000000,9.66,9.84,9.3,9.67,1110509,0
+RGEN.US,D,20130712,000000,9.67,9.74,9.43,9.61,231139,0
+RGEN.US,D,20130715,000000,9.61,9.95,9.53,9.92,361205,0
+RGEN.US,D,20130716,000000,9.97,9.97,9.6,9.81,256089,0
+RGEN.US,D,20130717,000000,9.89,9.95,9.76,9.95,337544,0
+RGEN.US,D,20130718,000000,9.99,10,9.81,9.89,246508,0
+RGEN.US,D,20130719,000000,9.85,9.91,9.68,9.78,173942,0
+RGEN.US,D,20130722,000000,9.77,9.84,9.69,9.71,159218,0
+RGEN.US,D,20130723,000000,9.81,9.84,9.54,9.74,151515,0
+RGEN.US,D,20130724,000000,9.81,9.84,9.595,9.77,234048,0
+RGEN.US,D,20130725,000000,9.7,9.979,9.4801,9.94,413803,0
+RGEN.US,D,20130726,000000,9.91,10.44,9.85,10.19,368413,0
+RGEN.US,D,20130729,000000,10.2,10.29,9.9,10.01,315580,0
+RGEN.US,D,20130730,000000,10.07,10.2,9.96,10.1,175345,0
+RGEN.US,D,20130731,000000,10.1,10.29,10.03,10.17,149553,0
+RGEN.US,D,20130801,000000,10.46,10.68,10.1,10.23,374683,0
+RGEN.US,D,20130802,000000,10.2,10.25,10.1,10.16,292332,0
+RGEN.US,D,20130805,000000,10.06,10.13,9.93,10.04,382255,0
+RGEN.US,D,20130806,000000,10,10.04,9.8,9.885,298125,0
+RGEN.US,D,20130807,000000,9.86,9.9,9.63,9.83,587373,0
+RGEN.US,D,20130808,000000,9.89,10.12,9.86,10.01,355650,0
+RGEN.US,D,20130809,000000,9.94,10.22,9.94,10.04,180610,0
+RGEN.US,D,20130812,000000,10.01,10.28,10.01,10.25,244080,0
+RGEN.US,D,20130813,000000,10.26,10.35,10.05,10.27,197456,0
+RGEN.US,D,20130814,000000,10.24,10.28,9.92,10.05,373258,0
+RGEN.US,D,20130815,000000,9.88,10.03,9.65,9.83,270117,0
+RGEN.US,D,20130816,000000,9.77,9.98,9.72,9.87,273681,0
+RGEN.US,D,20130819,000000,9.88,9.98,9.78,9.91,256486,0
+RGEN.US,D,20130820,000000,9.96,10.1,9.88,10.04,279285,0
+RGEN.US,D,20130821,000000,10.03,10.25,9.92,10.07,231776,0
+RGEN.US,D,20130822,000000,10.07,10.28,10.07,10.27,245282,0
+RGEN.US,D,20130823,000000,10.27,10.29,10.13,10.18,234272,0
+RGEN.US,D,20130826,000000,10.18,10.24,9.99,10.19,310496,0
+RGEN.US,D,20130827,000000,10.06,10.09,9.81,9.95,268309,0
+RGEN.US,D,20130828,000000,9.92,10.04,9.82,9.92,188911,0
+RGEN.US,D,20130829,000000,9.9,10.04,9.77,9.83,521446,0
+RGEN.US,D,20130830,000000,9.82,9.92,9.65,9.76,222786,0
+RGEN.US,D,20130903,000000,9.89,9.98,9.57,9.71,431124,0
+RGEN.US,D,20130904,000000,9.84,9.84,9.59,9.68,296425,0
+RGEN.US,D,20130905,000000,9.68,9.82,9.41,9.77,394756,0
+RGEN.US,D,20130906,000000,9.85,9.97,9.64,9.94,359741,0
+RGEN.US,D,20130909,000000,9.95,10.08,9.93,10.04,228574,0
+RGEN.US,D,20130910,000000,10.1,10.17,9.92,10.04,366655,0
+RGEN.US,D,20130911,000000,10.05,10.05,9.73,10,330552,0
+RGEN.US,D,20130912,000000,10.01,10.06,9.77,9.79,187756,0
+RGEN.US,D,20130913,000000,9.84,9.98,9.66,9.9,245301,0
+RGEN.US,D,20130916,000000,10.04,10.09,9.923,9.97,310274,0
+RGEN.US,D,20130917,000000,10,10.12,9.98,10.07,212463,0
+RGEN.US,D,20130918,000000,10.1,10.33,10.02,10.21,475315,0
+RGEN.US,D,20130919,000000,10.27,10.39,10.064,10.2,234514,0
+RGEN.US,D,20130920,000000,10.21,10.27,9.84,10.14,455542,0
+RGEN.US,D,20130923,000000,10.12,10.37,10.04,10.33,272585,0
+RGEN.US,D,20130924,000000,10.35,11.1,10.35,10.94,789700,0
+RGEN.US,D,20130925,000000,11.01,11.36,10.94,11.13,608200,0
+RGEN.US,D,20130926,000000,11.17,11.34,11.05,11.26,332748,0
+RGEN.US,D,20130927,000000,11.22,11.44,11.07,11.36,203100,0
+RGEN.US,D,20130930,000000,11.26,11.38,11.01,11.09,253900,0
+RGEN.US,D,20131001,000000,11.11,11.39,11.05,11.33,185200,0
+RGEN.US,D,20131002,000000,11.29,11.35,11.01,11.28,196600,0
+RGEN.US,D,20131003,000000,11.25,11.4,10.8,10.93,383100,0
+RGEN.US,D,20131004,000000,10.92,11.32,10.92,11.11,173300,0
+RGEN.US,D,20131007,000000,11.03,11.03,10.61,10.73,265700,0
+RGEN.US,D,20131008,000000,10.71,10.75,10.01,10.22,556800,0
+RGEN.US,D,20131009,000000,10.21,10.41,9.89,10.31,525700,0
+RGEN.US,D,20131010,000000,10.4,10.56,10.29,10.44,240700,0
+RGEN.US,D,20131011,000000,10.44,10.62,10.25,10.46,284700,0
+RGEN.US,D,20131014,000000,10.36,10.66,10.25,10.62,183500,0
+RGEN.US,D,20131015,000000,10.61,10.64,10.26,10.38,162100,0
+RGEN.US,D,20131016,000000,10.44,10.68,10.37,10.48,435400,0
+RGEN.US,D,20131017,000000,10.45,10.54,10.22,10.49,232173,0
+RGEN.US,D,20131018,000000,10.55,10.61,10.13,10.34,297800,0
+RGEN.US,D,20131021,000000,10.34,10.34,10.22,10.25,201000,0
+RGEN.US,D,20131022,000000,10.32,10.42,10.13,10.19,165200,0
+RGEN.US,D,20131023,000000,10.1,10.22,9.97,10,308900,0
+RGEN.US,D,20131024,000000,10.03,10.37,10,10.24,304000,0
+RGEN.US,D,20131025,000000,10.28,10.39,10.1,10.16,152300,0
+RGEN.US,D,20131028,000000,10.26,10.41,10.15,10.36,433200,0
+RGEN.US,D,20131029,000000,10.42,11.08,10.35,11.06,778600,0
+RGEN.US,D,20131030,000000,11.08,11.23,10.83,10.96,382400,0
+RGEN.US,D,20131031,000000,10.94,11.05,10.81,10.94,352540,0
+RGEN.US,D,20131101,000000,10.92,11.23,10.87,11.15,360300,0
+RGEN.US,D,20131104,000000,11.2,11.38,11.05,11.15,230400,0
+RGEN.US,D,20131105,000000,11.28,11.4,11.01,11.36,353200,0
+RGEN.US,D,20131106,000000,11.43,11.44,10.89,10.98,393100,0
+RGEN.US,D,20131107,000000,11.65,11.65,10.87,11.51,624800,0
+RGEN.US,D,20131108,000000,11.57,12.17,11.35,11.95,875061,0
+RGEN.US,D,20131111,000000,12.02,12.58,12.02,12.48,948000,0
+RGEN.US,D,20131112,000000,12.54,12.69,12.5,12.58,644200,0
+RGEN.US,D,20131113,000000,12.61,12.79,12.32,12.78,381300,0
+RGEN.US,D,20131114,000000,12.85,12.86,12.61,12.64,404400,0
+RGEN.US,D,20131115,000000,12.62,12.97,12.603,12.91,403282,0
+RGEN.US,D,20131118,000000,12.99,13.12,12.82,12.9,405500,0
+RGEN.US,D,20131119,000000,12.9,13.04,12.7,12.78,254200,0
+RGEN.US,D,20131120,000000,12.85,13.15,12.73,13.09,303100,0
+RGEN.US,D,20131121,000000,13.12,13.62,13.12,13.62,423061,0
+RGEN.US,D,20131122,000000,13.7,14.05,12.92,13.18,931400,0
+RGEN.US,D,20131125,000000,13.27,13.619,13.181,13.5,411420,0
+RGEN.US,D,20131126,000000,13.5,13.53,13.37,13.5,278100,0
+RGEN.US,D,20131127,000000,13.49,13.51,13.03,13.42,305800,0
+RGEN.US,D,20131129,000000,13.5,13.58,13.38,13.47,92831,0
+RGEN.US,D,20131202,000000,13.53,13.57,13.43,13.45,253325,0
+RGEN.US,D,20131203,000000,13.42,13.44,13.21,13.31,240800,0
+RGEN.US,D,20131204,000000,13.22,13.33,13.05,13.24,401400,0
+RGEN.US,D,20131205,000000,13.22,13.23,12.71,12.83,414100,0
+RGEN.US,D,20131206,000000,12.87,12.98,12.59,12.7,477384,0
+RGEN.US,D,20131209,000000,12.74,12.75,12.1,12.47,1107200,0
+RGEN.US,D,20131210,000000,12.42,12.84,12.42,12.69,529413,0
+RGEN.US,D,20131211,000000,12.7,12.827,12.405,12.49,534303,0
+RGEN.US,D,20131212,000000,12.48,12.98,12.46,12.72,390900,0
+RGEN.US,D,20131213,000000,12.79,12.97,12.66,12.72,214300,0
+RGEN.US,D,20131216,000000,12.74,13.01,12.72,12.81,262200,0
+RGEN.US,D,20131217,000000,12.84,12.92,12.56,12.62,187300,0
+RGEN.US,D,20131218,000000,12.68,12.88,12.49,12.84,210400,0
+RGEN.US,D,20131219,000000,12.76,12.86,12.5,12.65,235625,0
+RGEN.US,D,20131220,000000,12.71,12.84,12.52,12.69,1505600,0
+RGEN.US,D,20131223,000000,12.71,12.93,12.68,12.89,290011,0
+RGEN.US,D,20131224,000000,12.85,12.98,12.65,12.76,99055,0
+RGEN.US,D,20131226,000000,12.79,12.99,12.77,12.88,198700,0
+RGEN.US,D,20131227,000000,12.94,12.94,12.51,12.66,186500,0
+RGEN.US,D,20131230,000000,12.65,12.84,12.5,12.79,214400,0
+RGEN.US,D,20131231,000000,12.89,13.84,12.89,13.64,1240800,0
+RGEN.US,D,20140102,000000,13.74,13.74,11.7,12.63,1654710,0
+RGEN.US,D,20140103,000000,12.63,12.93,12.56,12.77,368626,0
+RGEN.US,D,20140106,000000,12.75,12.91,12.512,12.76,409175,0
+RGEN.US,D,20140107,000000,12.81,12.99,12.66,12.86,323100,0
+RGEN.US,D,20140108,000000,12.81,12.87,12.561,12.77,281479,0
+RGEN.US,D,20140109,000000,12.6,12.8,12.12,12.3,645445,0
+RGEN.US,D,20140110,000000,12.24,12.48,12.01,12.46,319980,0
+RGEN.US,D,20140113,000000,12.39,12.575,12.06,12.34,348140,0
+RGEN.US,D,20140114,000000,12.34,12.43,12.175,12.37,178256,0
+RGEN.US,D,20140115,000000,12.42,12.49,12.15,12.3,299000,0
+RGEN.US,D,20140116,000000,12.29,12.61,12.29,12.6,344800,0
+RGEN.US,D,20140117,000000,12.64,12.71,12.57,12.65,192800,0
+RGEN.US,D,20140121,000000,12.9,13.32,12.81,12.98,589155,0
+RGEN.US,D,20140122,000000,13.05,14.52,13.05,14.13,906000,0
+RGEN.US,D,20140123,000000,14.15,14.59,13.83,14.57,664400,0
+RGEN.US,D,20140124,000000,14.31,14.52,13.24,14.28,780500,0
+RGEN.US,D,20140127,000000,14.3,14.72,13.6,14.04,504600,0
+RGEN.US,D,20140128,000000,14.13,14.75,14.1,14.49,715400,0
+RGEN.US,D,20140129,000000,14.46,14.53,14.25,14.41,344203,0
+RGEN.US,D,20140130,000000,14.83,16.2,14.7,15.82,894500,0
+RGEN.US,D,20140131,000000,15.58,15.69,15.07,15.48,413800,0
+RGEN.US,D,20140203,000000,15.37,15.47,14.34,14.63,579810,0
+RGEN.US,D,20140204,000000,14.6,14.83,14.251,14.43,333239,0
+RGEN.US,D,20140205,000000,14.27,14.39,13.32,14.03,530817,0
+RGEN.US,D,20140206,000000,14.15,14.39,13.77,13.85,326116,0
+RGEN.US,D,20140207,000000,13.88,15.07,13.85,14.83,465870,0
+RGEN.US,D,20140210,000000,14.76,15.32,14.6,14.7,296636,0
+RGEN.US,D,20140211,000000,14.76,14.933,14.293,14.78,250736,0
+RGEN.US,D,20140212,000000,14.85,14.99,14.46,14.59,247978,0
+RGEN.US,D,20140213,000000,14.5,15.17,14.25,15.09,221494,0
+RGEN.US,D,20140214,000000,15.11,15.93,15.11,15.86,478369,0
+RGEN.US,D,20140218,000000,16,16.62,15.872,16.07,539204,0
+RGEN.US,D,20140219,000000,16.05,16.22,15.47,15.55,340503,0
+RGEN.US,D,20140220,000000,15.73,16.16,15.4,16,272908,0
+RGEN.US,D,20140221,000000,16.11,16.65,16.06,16.22,424254,0
+RGEN.US,D,20140224,000000,16.46,17.26,16.27,16.43,498732,0
+RGEN.US,D,20140225,000000,16.5,16.789,16.3,16.57,409325,0
+RGEN.US,D,20140226,000000,16.73,16.9,16.15,16.34,336999,0
+RGEN.US,D,20140227,000000,16.26,16.55,15.41,15.91,354098,0
+RGEN.US,D,20140228,000000,16,16.21,14.5,14.97,697546,0
+RGEN.US,D,20140303,000000,14.52,15.446,14.3,15.02,556824,0
+RGEN.US,D,20140304,000000,15.27,15.71,15.04,15.13,492577,0
+RGEN.US,D,20140305,000000,15.37,15.54,14.898,15.49,555617,0
+RGEN.US,D,20140306,000000,14.65,14.98,13.06,14.17,2263757,0
+RGEN.US,D,20140307,000000,14.17,14.4,13.79,14.12,494332,0
+RGEN.US,D,20140310,000000,14.09,14.4,13.99,14.21,506132,0
+RGEN.US,D,20140311,000000,14.49,14.93,14.21,14.92,792919,0
+RGEN.US,D,20140312,000000,14.93,15.23,14.741,15.14,354080,0
+RGEN.US,D,20140313,000000,15.22,15.46,14.81,14.92,492849,0
+RGEN.US,D,20140314,000000,14.81,15.1,14.54,14.98,298328,0
+RGEN.US,D,20140317,000000,15.08,15.39,14.58,14.73,339671,0
+RGEN.US,D,20140318,000000,14.75,15.73,14.75,15.53,593315,0
+RGEN.US,D,20140319,000000,15.56,15.729,15.31,15.45,209836,0
+RGEN.US,D,20140320,000000,15.35,15.69,15.16,15.57,270277,0
+RGEN.US,D,20140321,000000,15.61,15.69,14.61,14.92,1485338,0
+RGEN.US,D,20140324,000000,14.92,14.96,13.88,13.95,612444,0
+RGEN.US,D,20140325,000000,14.06,14.44,13.39,13.47,626972,0
+RGEN.US,D,20140326,000000,13.73,14,12.88,12.94,639800,0
+RGEN.US,D,20140327,000000,12.96,12.97,12.04,12.82,823129,0
+RGEN.US,D,20140328,000000,12.84,13.09,12.18,12.48,572057,0
+RGEN.US,D,20140331,000000,12.53,12.895,12.31,12.86,588529,0
+RGEN.US,D,20140401,000000,12.89,13.61,12.89,13.55,530647,0
+RGEN.US,D,20140402,000000,13.65,13.81,13.36,13.57,375161,0
+RGEN.US,D,20140403,000000,13.54,13.76,12.74,13.16,473878,0
+RGEN.US,D,20140404,000000,13.26,13.44,12.6,13.26,573482,0
+RGEN.US,D,20140407,000000,13.2,14.34,13.04,14.1,1116098,0
+RGEN.US,D,20140408,000000,14.05,14.27,13.49,13.55,749795,0
+RGEN.US,D,20140409,000000,13.644,14.43,13.644,14.25,482621,0
+RGEN.US,D,20140410,000000,14.31,14.31,13.54,13.68,713271,0
+RGEN.US,D,20140411,000000,13.61,13.93,13.39,13.65,636458,0
+RGEN.US,D,20140414,000000,13.71,14.039,13.28,13.67,569038,0
+RGEN.US,D,20140415,000000,14,14.83,13.42,14.37,858427,0
+RGEN.US,D,20140416,000000,15.61,15.61,14.75,15.4,1215028,0
+RGEN.US,D,20140417,000000,15.52,16.22,15.22,15.84,5367267,0
+RGEN.US,D,20140421,000000,15.8,15.84,15.47,15.66,899622,0
+RGEN.US,D,20140422,000000,15.6,16.23,15.42,15.99,806558,0
+RGEN.US,D,20140423,000000,15.93,16.06,15.65,15.84,455269,0
+RGEN.US,D,20140424,000000,15.96,15.96,14.92,15.66,451811,0
+RGEN.US,D,20140425,000000,15.55,15.72,15.4,15.61,405062,0
+RGEN.US,D,20140428,000000,15.72,15.99,15.393,15.84,501746,0
+RGEN.US,D,20140429,000000,15.91,16.32,15.82,15.98,626728,0
+RGEN.US,D,20140430,000000,15.96,16.08,15.3,15.85,557389,0
+RGEN.US,D,20140501,000000,15.83,16.15,15.45,15.68,485308,0
+RGEN.US,D,20140502,000000,15.68,16.34,15.493,16.3,455788,0
+RGEN.US,D,20140505,000000,16.12,16.66,15.915,16.55,548967,0
+RGEN.US,D,20140506,000000,16.47,16.86,16.26,16.33,493795,0
+RGEN.US,D,20140507,000000,16.32,17,15.95,16.98,598696,0
+RGEN.US,D,20140508,000000,17.03,19.97,16.7,17.29,1313224,0
+RGEN.US,D,20140509,000000,17.2,18.02,16.72,17.83,573591,0
+RGEN.US,D,20140512,000000,17.86,18.72,17.83,18.54,913475,0
+RGEN.US,D,20140513,000000,18.58,18.69,18.05,18.15,794997,0
+RGEN.US,D,20140514,000000,18,18.37,17.79,17.98,431205,0
+RGEN.US,D,20140515,000000,18,18.3,17.63,18.12,621154,0
+RGEN.US,D,20140516,000000,18.04,18.107,17.49,17.72,590191,0
+RGEN.US,D,20140519,000000,17.76,18.24,17.7,18.21,339066,0
+RGEN.US,D,20140520,000000,18.21,18.48,18.01,18.15,458282,0
+RGEN.US,D,20140521,000000,18.3,18.75,18.15,18.58,290628,0
+RGEN.US,D,20140522,000000,18.59,19.18,18.52,19.06,535893,0
+RGEN.US,D,20140523,000000,18.98,19.22,18.84,19.08,315997,0
+RGEN.US,D,20140527,000000,19.1,19.36,18.62,19,493484,0
+RGEN.US,D,20140528,000000,19.05,19.14,18.42,18.51,345900,0
+RGEN.US,D,20140529,000000,18.6,19.46,18.6,19.37,450737,0
+RGEN.US,D,20140530,000000,19.27,19.775,19.16,19.24,658165,0
+RGEN.US,D,20140602,000000,19.38,19.43,18.92,19.16,550573,0
+RGEN.US,D,20140603,000000,19.26,19.43,18.78,19.16,632104,0
+RGEN.US,D,20140604,000000,19.31,21.13,19.01,20.48,910366,0
+RGEN.US,D,20140605,000000,20.54,21.15,20.21,20.3,643919,0
+RGEN.US,D,20140606,000000,20.46,20.9,20.308,20.41,479847,0
+RGEN.US,D,20140609,000000,20.38,20.73,19.92,20.03,763854,0
+RGEN.US,D,20140610,000000,20.06,20.5,20.04,20.37,561900,0
+RGEN.US,D,20140611,000000,20.37,20.39,19.781,19.82,446877,0
+RGEN.US,D,20140612,000000,19.83,20.194,19.42,19.54,359202,0
+RGEN.US,D,20140613,000000,19.62,19.86,19.15,19.76,417848,0
+RGEN.US,D,20140616,000000,19.64,19.99,19.39,19.99,414648,0
+RGEN.US,D,20140617,000000,20,20.66,19.88,20.315,420546,0
+RGEN.US,D,20140618,000000,20.29,21,20.26,20.64,301461,0
+RGEN.US,D,20140619,000000,20.9,20.9,20.37,20.76,183600,0
+RGEN.US,D,20140620,000000,20.92,22.17,20.79,21.98,1386763,0
+RGEN.US,D,20140623,000000,21.98,22.07,21.21,21.6,696835,0
+RGEN.US,D,20140624,000000,21.51,22,21.5,21.91,408691,0
+RGEN.US,D,20140625,000000,21.68,22.21,21.46,22.01,358014,0
+RGEN.US,D,20140626,000000,22.31,22.98,22.05,22.71,705116,0
+RGEN.US,D,20140627,000000,22.6,22.7,22.22,22.64,677590,0
+RGEN.US,D,20140630,000000,22.64,23.14,22.36,22.79,505372,0
+RGEN.US,D,20140701,000000,23.01,24.1,23.01,23.85,640352,0
+RGEN.US,D,20140702,000000,23.8,23.96,23.43,23.47,344700,0
+RGEN.US,D,20140703,000000,23.6,23.98,23.36,23.78,239130,0
+RGEN.US,D,20140707,000000,23.98,23.99,22.69,22.7,629896,0
+RGEN.US,D,20140708,000000,22.58,22.788,21.171,22.72,907121,0
+RGEN.US,D,20140709,000000,22.72,23.46,22.37,23.45,339968,0
+RGEN.US,D,20140710,000000,22.97,23.98,22.76,23.77,494263,0
+RGEN.US,D,20140711,000000,23.76,24.34,23.75,24.1,341084,0
+RGEN.US,D,20140714,000000,24.41,24.68,24.1,24.5,383154,0
+RGEN.US,D,20140715,000000,24.58,24.58,23.15,23.37,424211,0
+RGEN.US,D,20140716,000000,23.44,23.738,22.72,22.74,328592,0
+RGEN.US,D,20140717,000000,22.69,23.05,22.03,22.21,431393,0
+RGEN.US,D,20140718,000000,22.14,23.37,21.81,23.2,404585,0
+RGEN.US,D,20140721,000000,22.92,23.31,22.53,23.16,303520,0
+RGEN.US,D,20140722,000000,23.3,23.56,23.15,23.49,270912,0
+RGEN.US,D,20140723,000000,23.48,23.98,23.2,23.68,240655,0
+RGEN.US,D,20140724,000000,23.7,23.7,22.92,23,282237,0
+RGEN.US,D,20140725,000000,22.83,22.95,22.33,22.68,271408,0
+RGEN.US,D,20140728,000000,22.69,22.8,21.86,22.06,336017,0
+RGEN.US,D,20140729,000000,22.03,22.54,21.23,22.22,271665,0
+RGEN.US,D,20140730,000000,22.55,23.09,22.19,22.41,222433,0
+RGEN.US,D,20140731,000000,22.19,22.19,20.94,20.97,432606,0
+RGEN.US,D,20140801,000000,20.75,21.32,20.55,21.13,360207,0
+RGEN.US,D,20140804,000000,21.14,21.5,20.72,21.28,448252,0
+RGEN.US,D,20140805,000000,21.16,21.65,20.85,21.23,339385,0
+RGEN.US,D,20140806,000000,20.99,21.7,20.99,21.47,239964,0
+RGEN.US,D,20140807,000000,21.64,21.92,21.16,21.21,204214,0
+RGEN.US,D,20140808,000000,21.22,21.69,21,21.29,360541,0
+RGEN.US,D,20140811,000000,23.52,23.695,22.02,22.34,441629,0
+RGEN.US,D,20140812,000000,22.22,22.57,20.44,20.53,572910,0
+RGEN.US,D,20140813,000000,20.58,20.73,19.9,20.31,508875,0
+RGEN.US,D,20140814,000000,20.02,20.38,19.1,19.18,549763,0
+RGEN.US,D,20140815,000000,19.33,19.73,18.84,19.18,480557,0
+RGEN.US,D,20140818,000000,19.31,20.5,19.31,20.47,639761,0
+RGEN.US,D,20140819,000000,20.46,20.804,20.21,20.37,329408,0
+RGEN.US,D,20140820,000000,20.24,20.35,19.9,19.92,237103,0
+RGEN.US,D,20140821,000000,19.95,20.53,19.8,20.37,347556,0
+RGEN.US,D,20140822,000000,20.43,20.43,20.08,20.27,209920,0
+RGEN.US,D,20140825,000000,20.5,20.79,20.49,20.69,308235,0
+RGEN.US,D,20140826,000000,20.72,20.93,20.645,20.66,243427,0
+RGEN.US,D,20140827,000000,20.63,20.73,20.09,20.2,204321,0
+RGEN.US,D,20140828,000000,20.02,20.22,19.54,19.63,221245,0
+RGEN.US,D,20140829,000000,19.61,19.69,19.04,19.06,264907,0
+RGEN.US,D,20140902,000000,19.39,20.447,19.34,19.8,855571,0
+RGEN.US,D,20140903,000000,19.89,20.5,19.73,20.38,1056105,0
+RGEN.US,D,20140904,000000,20.5,20.549,19.65,19.69,270961,0
+RGEN.US,D,20140905,000000,19.61,19.64,18.57,18.75,335705,0
+RGEN.US,D,20140908,000000,18.7,19.75,18.52,19.64,304869,0
+RGEN.US,D,20140909,000000,19.54,19.54,18.66,18.69,191409,0
+RGEN.US,D,20140910,000000,18.69,19.42,18.6,19.1,181874,0
+RGEN.US,D,20140911,000000,18.91,19.28,18.61,19.19,226830,0
+RGEN.US,D,20140912,000000,19.24,19.48,18.62,18.68,351398,0
+RGEN.US,D,20140915,000000,18.68,18.84,18.23,18.58,306398,0
+RGEN.US,D,20140916,000000,18.28,19.3,18.28,19.2,197105,0
+RGEN.US,D,20140917,000000,19.09,19.68,19.06,19.57,279611,0
+RGEN.US,D,20140918,000000,19.72,19.88,19.43,19.65,315735,0
+RGEN.US,D,20140919,000000,19.7,20.06,19.5,19.71,803205,0
+RGEN.US,D,20140922,000000,19.63,19.78,19.358,19.7,319402,0
+RGEN.US,D,20140923,000000,19.6,19.97,19.47,19.66,337751,0
+RGEN.US,D,20140924,000000,19.65,20.08,19.34,20.05,276104,0
+RGEN.US,D,20140925,000000,20.04,20.16,19.09,19.34,655625,0
+RGEN.US,D,20140926,000000,19.3,19.37,18.55,19.28,441169,0
+RGEN.US,D,20140929,000000,18.98,20.145,18.57,20.1,369849,0
+RGEN.US,D,20140930,000000,20.14,20.36,19.71,19.91,753815,0
+RGEN.US,D,20141001,000000,19.92,20.98,19.86,20.8,558214,0
+RGEN.US,D,20141002,000000,20.84,20.87,19.92,20.25,491486,0
+RGEN.US,D,20141003,000000,20.54,20.84,20.06,20.78,279177,0
+RGEN.US,D,20141006,000000,20.78,20.87,20.52,20.73,341164,0
+RGEN.US,D,20141007,000000,20.56,20.88,19.895,20.71,548408,0
+RGEN.US,D,20141008,000000,20.62,21.88,20.55,21.83,551115,0
+RGEN.US,D,20141009,000000,21.75,21.89,20.94,21.5,377294,0
+RGEN.US,D,20141010,000000,21.4,21.98,21.11,21.64,431824,0
+RGEN.US,D,20141013,000000,21.52,21.89,20.97,21.28,433676,0
+RGEN.US,D,20141014,000000,21.58,21.83,21.03,21.52,320712,0
+RGEN.US,D,20141015,000000,20.73,21.67,20.46,21.33,609234,0
+RGEN.US,D,20141016,000000,20.69,22.54,20.5,22.28,466054,0
+RGEN.US,D,20141017,000000,22.86,23,22.34,22.5,526170,0
+RGEN.US,D,20141020,000000,22.84,22.96,22.34,22.75,244763,0
+RGEN.US,D,20141021,000000,22.81,22.95,22.55,22.72,296668,0
+RGEN.US,D,20141022,000000,22.61,23.43,22.53,23.09,256708,0
+RGEN.US,D,20141023,000000,23.45,24.38,23.15,23.98,331761,0
+RGEN.US,D,20141024,000000,24.03,24.43,23.79,24.11,275817,0
+RGEN.US,D,20141027,000000,23.97,24.31,23.61,24.18,227200,0
+RGEN.US,D,20141028,000000,24.35,25.18,24.08,25.13,467888,0
+RGEN.US,D,20141029,000000,25.11,25.32,24.021,24.73,521221,0
+RGEN.US,D,20141030,000000,24.52,25.94,24.474,25.49,376649,0
+RGEN.US,D,20141031,000000,26.22,26.75,25.145,25.22,530391,0
+RGEN.US,D,20141103,000000,25.35,25.63,25.08,25.46,409050,0
+RGEN.US,D,20141104,000000,25.24,26,25.03,25.11,398695,0
+RGEN.US,D,20141105,000000,25.41,25.48,24.45,24.6,427024,0
+RGEN.US,D,20141106,000000,24.35,24.35,22.08,23.35,861835,0
+RGEN.US,D,20141107,000000,23.41,23.41,22.55,22.97,378288,0
+RGEN.US,D,20141110,000000,22.86,23.68,22.33,23.58,284530,0
+RGEN.US,D,20141111,000000,23.5,23.9,23.09,23.56,264950,0
+RGEN.US,D,20141112,000000,23.35,23.98,23.14,23.89,168148,0
+RGEN.US,D,20141113,000000,23.89,24.19,23.61,23.87,205617,0
+RGEN.US,D,20141114,000000,23.89,23.89,22.93,23.3,212469,0
+RGEN.US,D,20141117,000000,23.3,23.93,23.18,23.4,214019,0
+RGEN.US,D,20141118,000000,23.46,23.9,23.02,23.17,257796,0
+RGEN.US,D,20141119,000000,23.03,23.18,22.64,23.07,226308,0
+RGEN.US,D,20141120,000000,23.06,23.31,22.73,22.87,143193,0
+RGEN.US,D,20141121,000000,23.25,23.57,22.77,22.89,222135,0
+RGEN.US,D,20141124,000000,22.9,23.65,22.44,22.88,335951,0
+RGEN.US,D,20141125,000000,23.06,23.1,22.112,22.74,289966,0
+RGEN.US,D,20141126,000000,22.62,23.27,22.47,23.17,249018,0
+RGEN.US,D,20141128,000000,23,23.68,22.69,22.87,167491,0
+RGEN.US,D,20141201,000000,22.7,22.72,21.17,21.31,451466,0
+RGEN.US,D,20141202,000000,20.75,21.88,20.75,21.59,429084,0
+RGEN.US,D,20141203,000000,21.54,22.18,21.35,22.05,253485,0
+RGEN.US,D,20141204,000000,22.05,22.26,21.66,22.06,198174,0
+RGEN.US,D,20141205,000000,21.95,22.52,21.95,22.39,187735,0
+RGEN.US,D,20141208,000000,22.39,23.21,22.38,22.83,266997,0
+RGEN.US,D,20141209,000000,22.64,23.63,22.19,23.58,249711,0
+RGEN.US,D,20141210,000000,24,24,22.1,22.14,331257,0
+RGEN.US,D,20141211,000000,22.58,22.81,21.837,22.35,220420,0
+RGEN.US,D,20141212,000000,21.75,22.51,21.61,22.12,248750,0
+RGEN.US,D,20141215,000000,21.24,21.895,19.9,19.93,732475,0
+RGEN.US,D,20141216,000000,20,20.9,19.97,20.31,315121,0
+RGEN.US,D,20141217,000000,20.31,20.95,20,20.92,299167,0
+RGEN.US,D,20141218,000000,21.06,21.74,20.89,21.55,360911,0
+RGEN.US,D,20141219,000000,21.49,22,21.17,21.42,811177,0
+RGEN.US,D,20141222,000000,21.4,21.61,20.624,20.77,221059,0
+RGEN.US,D,20141223,000000,20.78,21.09,19.02,19.45,558693,0
+RGEN.US,D,20141224,000000,19.35,20.11,19.149,19.84,201148,0
+RGEN.US,D,20141226,000000,20,20.51,19.795,20.24,166388,0
+RGEN.US,D,20141229,000000,19.97,20.44,19.23,19.44,381762,0
+RGEN.US,D,20141230,000000,19.54,19.92,19.13,19.47,212637,0
+RGEN.US,D,20141231,000000,19.51,20.32,19.51,19.8,344533,0
+RGEN.US,D,20150102,000000,19.83,20.41,19.66,20.1,266905,0
+RGEN.US,D,20150105,000000,19.86,20.98,19.84,20.47,329036,0
+RGEN.US,D,20150106,000000,20.47,20.66,19.53,19.86,322443,0
+RGEN.US,D,20150107,000000,19.8,20.1,19.72,19.92,405242,0
+RGEN.US,D,20150108,000000,20.16,24.81,20.11,24.52,1218374,0
+RGEN.US,D,20150109,000000,24.68,24.74,23.59,24.24,465446,0
+RGEN.US,D,20150112,000000,24.54,25.99,24.14,25.3,539423,0
+RGEN.US,D,20150113,000000,25.61,25.915,24.68,25.03,371676,0
+RGEN.US,D,20150114,000000,24.65,25.34,24.32,24.6,300276,0
+RGEN.US,D,20150115,000000,24.8,25.05,24.19,24.77,336651,0
+RGEN.US,D,20150116,000000,24.7,25.87,24.58,25.83,280968,0
+RGEN.US,D,20150120,000000,25.93,25.963,24.643,25.78,522783,0
+RGEN.US,D,20150121,000000,25.3,25.43,24.15,24.59,497166,0
+RGEN.US,D,20150122,000000,24.81,24.81,23.631,24.4,307825,0
+RGEN.US,D,20150123,000000,24.34,25,24.28,24.8,229610,0
+RGEN.US,D,20150126,000000,24.71,25.305,24.63,25.21,264615,0
+RGEN.US,D,20150127,000000,24.87,25.79,24.81,25.47,217258,0
+RGEN.US,D,20150128,000000,25.45,25.45,24.401,24.56,228063,0
+RGEN.US,D,20150129,000000,24.6,25.11,24.2,24.96,205307,0
+RGEN.US,D,20150130,000000,21.45,24.81,21.45,24.29,375005,0
+RGEN.US,D,20150202,000000,24.42,24.65,23.69,23.99,252007,0
+RGEN.US,D,20150203,000000,24.01,24.11,22.439,23.01,463971,0
+RGEN.US,D,20150204,000000,22.68,24.02,22.03,23.73,295140,0
+RGEN.US,D,20150205,000000,23.79,24.16,23.46,23.79,191940,0
+RGEN.US,D,20150206,000000,23.86,24.4,23.6,23.79,208404,0
+RGEN.US,D,20150209,000000,23.59,23.96,23.32,23.37,179462,0
+RGEN.US,D,20150210,000000,23.64,24.26,23.24,24.04,222849,0
+RGEN.US,D,20150211,000000,23.93,25,23.93,24.86,343841,0
+RGEN.US,D,20150212,000000,25.02,25.75,24.35,25.5,323754,0
+RGEN.US,D,20150213,000000,25.43,25.43,24.44,24.77,192558,0
+RGEN.US,D,20150217,000000,24.86,25.07,24.35,24.93,316740,0
+RGEN.US,D,20150218,000000,24.81,25.7,24.81,25.51,330065,0
+RGEN.US,D,20150219,000000,25.55,25.63,25.09,25.47,336177,0
+RGEN.US,D,20150220,000000,25.48,25.56,25.11,25.45,233378,0
+RGEN.US,D,20150223,000000,25.41,26.7,25.32,25.74,444984,0
+RGEN.US,D,20150224,000000,25.7,26.06,24.68,24.98,264400,0
+RGEN.US,D,20150225,000000,24.98,26.13,24.8,25.88,162319,0
+RGEN.US,D,20150226,000000,25.63,26.25,25.45,26.2,170275,0
+RGEN.US,D,20150227,000000,26.13,26.18,25.38,25.71,274500,0
+RGEN.US,D,20150302,000000,25.79,26.89,25.45,25.47,367400,0
+RGEN.US,D,20150303,000000,25.45,25.66,24.62,24.91,422900,0
+RGEN.US,D,20150304,000000,24.75,25.56,24.24,25.11,293200,0
+RGEN.US,D,20150305,000000,24.99,26.59,24.99,25.78,332000,0
+RGEN.US,D,20150306,000000,26.82,26.82,25.01,25.07,168100,0
+RGEN.US,D,20150309,000000,25.26,25.79,24.8,25.52,205900,0
+RGEN.US,D,20150310,000000,25.21,26.04,24.75,25.48,156100,0
+RGEN.US,D,20150311,000000,25.47,25.95,24.96,25.83,257200,0
+RGEN.US,D,20150312,000000,26.05,26.99,25.66,26.82,353700,0
+RGEN.US,D,20150313,000000,26.69,32.19,26.55,31.31,2227100,0
+RGEN.US,D,20150316,000000,31.55,31.98,30.68,30.81,859400,0
+RGEN.US,D,20150317,000000,30.95,31.55,29.87,31.35,685400,0
+RGEN.US,D,20150318,000000,31.38,33.24,30.86,32.29,716500,0
+RGEN.US,D,20150319,000000,32.4,33.64,32.36,33.41,564200,0
+RGEN.US,D,20150320,000000,33.71,34.15,31.9,32.32,966300,0
+RGEN.US,D,20150323,000000,32.2,32.27,30.81,31.75,407500,0
+RGEN.US,D,20150324,000000,31.73,31.9,30.53,30.6,291000,0
+RGEN.US,D,20150325,000000,30.51,30.94,28.48,28.58,407400,0
+RGEN.US,D,20150326,000000,28.45,29.39,27.5,28.57,433900,0
+RGEN.US,D,20150327,000000,28.29,30.82,28.29,30.57,326700,0
+RGEN.US,D,20150330,000000,30.81,31.25,30.44,30.81,283200,0
+RGEN.US,D,20150331,000000,30.74,30.88,30.02,30.36,456560,0
+RGEN.US,D,20150401,000000,30.24,30.5,28.88,29.39,587100,0
+RGEN.US,D,20150402,000000,29.32,30.59,29.02,30.25,291700,0
+RGEN.US,D,20150406,000000,30.24,30.24,28.95,29.12,397900,0
+RGEN.US,D,20150407,000000,29.21,30.67,29.21,29.61,408582,0
+RGEN.US,D,20150408,000000,29.72,30.78,29.41,30.71,382700,0
+RGEN.US,D,20150409,000000,30.56,31.05,29.8,30.35,388783,0
+RGEN.US,D,20150410,000000,30.09,30.74,30.04,30.5,306800,0
+RGEN.US,D,20150413,000000,30.5,33.19,30.48,32.12,539100,0
+RGEN.US,D,20150414,000000,32.41,32.67,31.11,31.4,380500,0
+RGEN.US,D,20150415,000000,31.54,32.33,31.34,32.05,270316,0
+RGEN.US,D,20150416,000000,32.05,32.58,31.6,32.3,236694,0
+RGEN.US,D,20150417,000000,32.04,32.4,31.68,32.09,333900,0
+RGEN.US,D,20150420,000000,32.2,33.28,31.77,33.18,363942,0
+RGEN.US,D,20150421,000000,33.41,33.49,32.83,32.86,362569,0
+RGEN.US,D,20150422,000000,32.74,33.55,32.61,33.37,270842,0
+RGEN.US,D,20150423,000000,33.74,35.47,33.38,35,597000,0
+RGEN.US,D,20150424,000000,35.16,35.16,34.46,34.75,273883,0
+RGEN.US,D,20150427,000000,34.93,35.04,32.42,32.57,433900,0
+RGEN.US,D,20150428,000000,32.7,33.1,31.5,31.87,437253,0
+RGEN.US,D,20150429,000000,31.83,32.24,30.72,31.3,345700,0
+RGEN.US,D,20150430,000000,31.01,31.42,29.42,29.51,461600,0
+RGEN.US,D,20150501,000000,30.04,31.61,29.77,31.49,330900,0
+RGEN.US,D,20150504,000000,30.92,32.13,30.76,31.12,348000,0
+RGEN.US,D,20150505,000000,31.03,31.32,30.11,31.1,330000,0
+RGEN.US,D,20150506,000000,31.54,32.1,30.89,31.98,400506,0
+RGEN.US,D,20150507,000000,32.1,37.55,32.1,37.55,1026296,0
+RGEN.US,D,20150508,000000,37.5,38.73,36.64,37.39,635000,0
+RGEN.US,D,20150511,000000,37.5,39.41,37.5,38.66,461500,0
+RGEN.US,D,20150512,000000,38.95,40.45,38,39.88,790733,0
+RGEN.US,D,20150513,000000,40.13,40.74,39.39,40.01,480300,0
+RGEN.US,D,20150514,000000,40.05,41.48,39.77,41.37,352600,0
+RGEN.US,D,20150515,000000,41.5,41.73,40.93,41.63,308528,0
+RGEN.US,D,20150518,000000,41.6,42.25,41.19,41.73,374277,0
+RGEN.US,D,20150519,000000,41.89,42.406,41.53,41.71,390170,0
+RGEN.US,D,20150520,000000,41.67,42.43,41.1,41.99,438100,0
+RGEN.US,D,20150521,000000,41.98,41.99,40.66,41.19,427300,0
+RGEN.US,D,20150522,000000,40.97,41.71,40.6,40.88,248600,0
+RGEN.US,D,20150526,000000,40.77,41.35,39.722,40.51,440316,0
+RGEN.US,D,20150527,000000,40.54,41.07,39.91,40.38,310600,0
+RGEN.US,D,20150528,000000,41,41,39.933,40.74,268144,0
+RGEN.US,D,20150529,000000,40.47,41.87,40.27,40.76,386000,0
+RGEN.US,D,20150601,000000,40.54,40.65,39.21,40.07,395467,0
+RGEN.US,D,20150602,000000,40.28,40.56,39.41,40.16,765313,0
+RGEN.US,D,20150603,000000,40.38,40.75,39.64,40.11,506900,0
+RGEN.US,D,20150604,000000,39.89,39.94,37.91,38.19,546000,0
+RGEN.US,D,20150605,000000,38.29,39.07,37.98,38.61,449500,0
+RGEN.US,D,20150608,000000,38.43,38.81,37.92,38.22,279900,0
+RGEN.US,D,20150609,000000,38.33,38.33,37.17,37.31,291865,0
+RGEN.US,D,20150610,000000,37.31,38.64,37.06,38.39,346112,0
+RGEN.US,D,20150611,000000,38.29,38.5,37.6,38.46,228097,0
+RGEN.US,D,20150612,000000,38.2,38.32,37.44,38.22,209900,0
+RGEN.US,D,20150615,000000,38.02,38.87,37.54,38.75,269600,0
+RGEN.US,D,20150616,000000,39.23,39.36,37.59,37.66,302000,0
+RGEN.US,D,20150617,000000,37.93,38.56,37.74,38.33,157100,0
+RGEN.US,D,20150618,000000,38.5,40.1,38.44,40,368300,0
+RGEN.US,D,20150619,000000,40,40,38.97,39.75,488400,0
+RGEN.US,D,20150622,000000,40,41.55,39.71,41.51,306500,0
+RGEN.US,D,20150623,000000,41.39,41.75,40.47,40.7,310468,0
+RGEN.US,D,20150624,000000,40.3,41.25,40.27,41.14,306200,0
+RGEN.US,D,20150625,000000,41.32,41.74,40.59,41.36,285100,0
+RGEN.US,D,20150626,000000,41.61,42.35,41.05,42.12,691900,0
+RGEN.US,D,20150629,000000,41.85,42.48,41.19,41.31,353400,0
+RGEN.US,D,20150630,000000,41.51,42.01,40.8,41.27,441454,0
+RGEN.US,D,20150701,000000,41.71,41.85,40.77,41.21,203600,0
+RGEN.US,D,20150702,000000,41.41,41.64,39.96,40.04,218300,0
+RGEN.US,D,20150706,000000,39.81,41.9,39.66,41.76,204800,0
+RGEN.US,D,20150707,000000,41.52,42.22,40.38,42.14,237800,0
+RGEN.US,D,20150708,000000,41.72,41.96,39.28,39.73,397800,0
+RGEN.US,D,20150709,000000,40.26,40.43,38.52,38.63,319200,0
+RGEN.US,D,20150710,000000,39.34,40.44,38.89,40.28,335300,0
+RGEN.US,D,20150713,000000,40.63,41.73,40.44,41.3,202100,0
+RGEN.US,D,20150714,000000,41.4,42,40.94,41.4,281248,0
+RGEN.US,D,20150715,000000,41.6,41.82,39.46,39.68,458366,0
+RGEN.US,D,20150716,000000,40.56,41.9,39.95,41.72,367500,0
+RGEN.US,D,20150717,000000,42,42.1,39.92,40.46,324000,0
+RGEN.US,D,20150720,000000,40.52,40.52,39.31,40.09,215100,0
+RGEN.US,D,20150721,000000,39.77,39.94,37.4,37.47,596000,0
+RGEN.US,D,20150722,000000,37.07,38.61,35.89,38.53,653000,0
+RGEN.US,D,20150723,000000,38.4,38.6,37.32,37.53,262900,0
+RGEN.US,D,20150724,000000,37.31,37.82,35.61,35.82,483000,0
+RGEN.US,D,20150727,000000,35.61,36.7,35.01,36.1,355500,0
+RGEN.US,D,20150728,000000,36.41,37.34,35.64,36.65,375300,0
+RGEN.US,D,20150729,000000,36.63,36.96,34.8,35.19,306000,0
+RGEN.US,D,20150730,000000,34.9,35.72,34.05,34.98,221500,0
+RGEN.US,D,20150731,000000,35.22,35.94,34.7,35.01,297200,0
+RGEN.US,D,20150803,000000,34.95,36.12,34.95,35.48,210737,0
+RGEN.US,D,20150804,000000,35.78,35.78,34.75,35.35,414400,0
+RGEN.US,D,20150805,000000,35.8,37.01,35.45,36.53,451500,0
+RGEN.US,D,20150806,000000,38,39.17,33.69,36,921048,0
+RGEN.US,D,20150807,000000,35.68,38,34.43,36.47,373900,0
+RGEN.US,D,20150810,000000,36.69,37.82,36.67,37.11,324000,0
+RGEN.US,D,20150811,000000,37.02,37.98,35.98,36.31,230422,0
+RGEN.US,D,20150812,000000,36.41,37.28,35.55,37.03,209100,0
+RGEN.US,D,20150813,000000,36.95,37.17,34.88,35.15,231600,0
+RGEN.US,D,20150814,000000,35.03,35.59,33.9,34.78,219900,0
+RGEN.US,D,20150817,000000,34.25,36.31,33.77,36.25,198600,0
+RGEN.US,D,20150818,000000,35.99,36.03,34.75,35,225900,0
+RGEN.US,D,20150819,000000,34.77,35.17,34.1,34.32,152300,0
+RGEN.US,D,20150820,000000,33.76,34.39,32.01,32.17,354900,0
+RGEN.US,D,20150821,000000,31.24,34.46,30.75,33.65,384900,0
+RGEN.US,D,20150824,000000,30.71,34.26,29.25,32.16,419194,0
+RGEN.US,D,20150825,000000,34.07,34.07,31.47,32.21,346900,0
+RGEN.US,D,20150826,000000,32.97,33.96,31.98,33.79,316900,0
+RGEN.US,D,20150827,000000,34.23,34.43,33.09,34.38,312800,0
+RGEN.US,D,20150828,000000,34.04,34.54,33.21,34.29,182900,0
+RGEN.US,D,20150831,000000,34.43,35.52,33.61,34.08,320900,0
+RGEN.US,D,20150901,000000,33.51,34.61,33.05,33.37,361800,0
+RGEN.US,D,20150902,000000,33.7,34.97,33.21,34.92,218200,0
+RGEN.US,D,20150903,000000,35.28,35.47,33.37,33.51,251600,0
+RGEN.US,D,20150904,000000,32.96,34.22,32.25,33.1,147900,0
+RGEN.US,D,20150908,000000,33.93,35.33,33.39,35.24,252700,0
+RGEN.US,D,20150909,000000,35.76,35.79,34.4,34.56,250000,0
+RGEN.US,D,20150910,000000,34.49,35.8,34.47,35.53,197153,0
+RGEN.US,D,20150911,000000,35.19,36.49,35.11,36.49,171800,0
+RGEN.US,D,20150914,000000,36.57,37,35.56,36.29,213400,0
+RGEN.US,D,20150915,000000,36.54,37.25,35.99,37.11,124000,0
+RGEN.US,D,20150916,000000,36.98,37.5,35.02,36.11,222600,0
+RGEN.US,D,20150917,000000,35.96,37.88,35.96,37.65,226849,0
+RGEN.US,D,20150918,000000,37.16,37.87,36.43,36.53,492800,0
+RGEN.US,D,20150921,000000,37.14,37.88,33.9,35.15,367200,0
+RGEN.US,D,20150922,000000,34.8,35.44,33.82,34.66,332900,0
+RGEN.US,D,20150923,000000,34.66,36.59,33.38,36.26,242965,0
+RGEN.US,D,20150924,000000,36.02,37.01,34.87,36.85,265689,0
+RGEN.US,D,20150925,000000,37.25,37.25,32.41,33.87,426700,0
+RGEN.US,D,20150928,000000,33.52,33.81,30.16,31.62,589643,0
+RGEN.US,D,20150929,000000,31.75,32.26,27.25,27.9,805000,0
+RGEN.US,D,20150930,000000,27.84,29.24,27.25,27.85,755600,0
+RGEN.US,D,20151001,000000,27.81,28.41,27,27.01,451800,0
+RGEN.US,D,20151002,000000,26.78,28.01,25.96,27.2,681600,0
+RGEN.US,D,20151005,000000,27.36,28.74,27.24,28.55,507131,0
+RGEN.US,D,20151006,000000,28.3,28.3,25.03,25.66,533000,0
+RGEN.US,D,20151007,000000,25.75,26.55,24.75,25.11,594800,0
+RGEN.US,D,20151008,000000,24.74,25.13,24.03,24.52,404000,0
+RGEN.US,D,20151009,000000,24.64,25.64,24.08,25.28,209800,0
+RGEN.US,D,20151012,000000,25.39,25.89,25,25.3,273868,0
+RGEN.US,D,20151013,000000,25.41,26.16,24.57,24.62,288700,0
+RGEN.US,D,20151014,000000,24.7,25.75,24.35,24.77,276000,0
+RGEN.US,D,20151015,000000,24.68,27.93,24.49,27.47,418700,0
+RGEN.US,D,20151016,000000,27.59,30.38,27.36,30.27,820100,0
+RGEN.US,D,20151019,000000,30.11,33,29.62,30.66,970600,0
+RGEN.US,D,20151020,000000,30.48,31.69,30.05,30.71,380878,0
+RGEN.US,D,20151021,000000,31,31.9,30.31,30.65,480800,0
+RGEN.US,D,20151022,000000,30.95,31.7,30.18,31.57,406400,0
+RGEN.US,D,20151023,000000,31.81,32.98,31.8,32.8,392600,0
+RGEN.US,D,20151026,000000,32.56,33.3,31.8,32.01,328900,0
+RGEN.US,D,20151027,000000,32.06,32.72,31.7,32.64,260800,0
+RGEN.US,D,20151028,000000,32.77,34.46,31.96,34.4,430400,0
+RGEN.US,D,20151029,000000,34.11,34.92,32.72,32.92,331200,0
+RGEN.US,D,20151030,000000,32.91,33.89,32.73,33.24,214100,0
+RGEN.US,D,20151102,000000,33.49,34.56,33.21,34.51,258411,0
+RGEN.US,D,20151103,000000,34.26,35.12,33.95,34.39,238700,0
+RGEN.US,D,20151104,000000,34.5,35.57,33.61,34.81,266076,0
+RGEN.US,D,20151105,000000,35.07,36,31.31,32.38,506300,0
+RGEN.US,D,20151106,000000,30.4,30.86,21.69,26.81,2829300,0
+RGEN.US,D,20151109,000000,26.8,27.5,26.29,26.7,520779,0
+RGEN.US,D,20151110,000000,26.7,27.14,25.81,26.85,340700,0
+RGEN.US,D,20151111,000000,27.02,27.39,26.06,26.11,318800,0
+RGEN.US,D,20151112,000000,26.25,26.86,25.74,25.95,427200,0
+RGEN.US,D,20151113,000000,25.76,26.94,25.63,26.42,283200,0
+RGEN.US,D,20151116,000000,26.34,26.49,25.36,26.18,328100,0
+RGEN.US,D,20151117,000000,26.2,27.92,25.97,27.68,263800,0
+RGEN.US,D,20151118,000000,27.52,28.44,27.2,28.36,262200,0
+RGEN.US,D,20151119,000000,28.25,28.73,27.08,27.84,294100,0
+RGEN.US,D,20151120,000000,28.02,29.49,27.91,28.54,291200,0
+RGEN.US,D,20151123,000000,28.36,28.5,27,27.71,271000,0
+RGEN.US,D,20151124,000000,27.65,27.91,26.96,27.55,150300,0
+RGEN.US,D,20151125,000000,27.48,28.84,27.48,28.54,259600,0
+RGEN.US,D,20151127,000000,28.67,29.29,28.35,28.96,115400,0
+RGEN.US,D,20151130,000000,29,29.5,28.06,28.43,215600,0
+RGEN.US,D,20151201,000000,28.49,28.99,27.75,28.67,231239,0
+RGEN.US,D,20151202,000000,28.6,29.57,28.34,28.53,156017,0
+RGEN.US,D,20151203,000000,28.68,28.84,27.07,27.74,188092,0
+RGEN.US,D,20151204,000000,27.73,28.9,27.53,28.57,232300,0
+RGEN.US,D,20151207,000000,28.6,28.63,27.8,28.09,311600,0
+RGEN.US,D,20151208,000000,27.61,29.25,27.31,29.07,293598,0
+RGEN.US,D,20151209,000000,28.88,28.88,27,27.44,225600,0
+RGEN.US,D,20151210,000000,27.48,28.54,27.41,28.38,372800,0
+RGEN.US,D,20151211,000000,27.61,28.81,27.61,28.1,263800,0
+RGEN.US,D,20151214,000000,28.21,28.66,27.44,28.18,351427,0
+RGEN.US,D,20151215,000000,28.61,29.69,28.61,29.08,277100,0
+RGEN.US,D,20151216,000000,29.27,30.15,28.91,30.08,237300,0
+RGEN.US,D,20151217,000000,30.17,30.41,28.64,28.93,279600,0
+RGEN.US,D,20151218,000000,28.76,29.63,28.69,29.19,1292900,0
+RGEN.US,D,20151221,000000,29.31,29.44,28.28,29.43,205500,0
+RGEN.US,D,20151222,000000,29.5,29.5,28.02,28.78,212232,0
+RGEN.US,D,20151223,000000,28.93,29.76,28.4,29.67,173900,0
+RGEN.US,D,20151224,000000,29.54,29.59,28.78,29.12,94085,0
+RGEN.US,D,20151228,000000,29.06,29.7,28.38,29.04,225627,0
+RGEN.US,D,20151229,000000,29.38,30.3,29.31,30.13,175675,0
+RGEN.US,D,20151230,000000,30.11,30.3,29.04,29.07,195541,0
+RGEN.US,D,20151231,000000,28.81,29.265,28.2,28.29,332007,0
+RGEN.US,D,20160104,000000,27.9,28.23,26.79,28.1,286761,0
+RGEN.US,D,20160105,000000,28.23,28.8532,27.06,27.65,301111,0
+RGEN.US,D,20160106,000000,27.14,27.35,25.01,25.4,339252,0
+RGEN.US,D,20160107,000000,24.86,25.81,24.17,25.54,296044,0
+RGEN.US,D,20160108,000000,25.82,26.01,23.88,23.98,323184,0
+RGEN.US,D,20160111,000000,24.22,24.25,22.71,23.26,374441,0
+RGEN.US,D,20160112,000000,23.58,24.49,23.5,24.44,230553,0
+RGEN.US,D,20160113,000000,24.59,24.79,22.9,23.02,200508,0
+RGEN.US,D,20160114,000000,23.27,23.91,22.32,23.14,260544,0
+RGEN.US,D,20160115,000000,22.42,23.04,21.755,22.44,348443,0
+RGEN.US,D,20160119,000000,22.86,22.86,20.87,21.41,395500,0
+RGEN.US,D,20160120,000000,21.03,24.72,20.54,24.06,584642,0
+RGEN.US,D,20160121,000000,24,24.165,22.44,22.58,210175,0
+RGEN.US,D,20160122,000000,23.23,24.04,22.46,23.91,257578,0
+RGEN.US,D,20160125,000000,23.64,25.59,23.45,24.04,476268,0
+RGEN.US,D,20160126,000000,23.9,23.9,22.145,23.69,335964,0
+RGEN.US,D,20160127,000000,23.63,23.92,22.0142,22.2,239834,0
+RGEN.US,D,20160128,000000,22.53,22.55,21.02,21.41,307776,0
+RGEN.US,D,20160129,000000,21.44,22.33,21.29,22.15,251188,0
+RGEN.US,D,20160201,000000,22.04,22.76,21.48,22.45,253737,0
+RGEN.US,D,20160202,000000,22,22.44,21.64,21.96,162246,0
+RGEN.US,D,20160203,000000,22.08,22.12,20.91,22.05,173134,0
+RGEN.US,D,20160204,000000,21.98,22.93,21.45,21.87,264094,0
+RGEN.US,D,20160205,000000,21.72,22.55,20.97,21.04,280786,0
+RGEN.US,D,20160208,000000,20.71,21.35,20.45,20.93,253600,0
+RGEN.US,D,20160209,000000,20.75,22.12,20.07,21.35,159357,0
+RGEN.US,D,20160210,000000,21.5,22.64,21.27,21.98,325255,0
+RGEN.US,D,20160211,000000,21.5,22.05,21.07,21.73,286326,0
+RGEN.US,D,20160212,000000,22.22,23.03,21.4,22.97,312872,0
+RGEN.US,D,20160216,000000,23.2,23.6,22.81,23.14,297105,0
+RGEN.US,D,20160217,000000,23.29,24.56,23,24.01,289204,0
+RGEN.US,D,20160218,000000,24.06,24.57,23.64,24.3,317454,0
+RGEN.US,D,20160219,000000,24.19,24.94,23.91,24.77,215833,0
+RGEN.US,D,20160222,000000,25.83,26.45,25.11,26.19,324428,0
+RGEN.US,D,20160223,000000,26.01,26.4,25.165,25.19,282759,0
+RGEN.US,D,20160224,000000,24.9,25.77,24.35,25.44,365395,0
+RGEN.US,D,20160225,000000,25.5,25.92,24.38,25.78,309943,0
+RGEN.US,D,20160226,000000,25.92,27.27,25.8701,26.05,419581,0
+RGEN.US,D,20160229,000000,25.89,26.3817,25.21,25.73,558360,0
+RGEN.US,D,20160301,000000,25.94,27.48,25.01,27.24,453212,0
+RGEN.US,D,20160302,000000,27.13,27.46,26.24,26.9,494728,0
+RGEN.US,D,20160303,000000,26.84,27.33,26.485,27.1,262081,0
+RGEN.US,D,20160304,000000,26.74,27.245,26.3,26.82,288531,0
+RGEN.US,D,20160307,000000,26.66,27.59,26.32,27.19,283143,0
+RGEN.US,D,20160308,000000,27.06,27.33,25.98,26.09,198601,0
+RGEN.US,D,20160309,000000,26.25,26.78,25.08,26.62,252814,0
+RGEN.US,D,20160310,000000,26.89,27.47,26.195,26.4,391863,0
+RGEN.US,D,20160311,000000,26.6,27.85,26.4,27.37,260760,0
+RGEN.US,D,20160314,000000,27.25,28.5,25.97,26.33,254699,0
+RGEN.US,D,20160315,000000,26.09,26.09,24.69,25.01,366007,0
+RGEN.US,D,20160316,000000,25,25.83,24.88,25.45,250076,0
+RGEN.US,D,20160317,000000,25.25,25.57,24.13,24.55,304635,0
+RGEN.US,D,20160318,000000,24.69,24.76,23.6668,24.08,679126,0
+RGEN.US,D,20160321,000000,24.09,24.8,23.94,24.35,313713,0
+RGEN.US,D,20160322,000000,24.32,25.66,24.32,25.5,300832,0
+RGEN.US,D,20160323,000000,25.36,25.97,24.99,25.29,430620,0
+RGEN.US,D,20160324,000000,25.23,26.33,24.963,26.13,312731,0
+RGEN.US,D,20160328,000000,26.27,26.4,24.63,24.72,220077,0
+RGEN.US,D,20160329,000000,24.72,24.795,24.03,24.61,568115,0
+RGEN.US,D,20160330,000000,24.93,26.96,24.74,26.77,281339,0
+RGEN.US,D,20160331,000000,27.12,27.66,26.67,26.81,188919,0
+RGEN.US,D,20160401,000000,26.62,27.18,26.24,26.92,199745,0
+RGEN.US,D,20160404,000000,27.26,27.57,26.81,26.89,192997,0
+RGEN.US,D,20160405,000000,26.71,27.43,26.2801,27.03,238176,0
+RGEN.US,D,20160406,000000,26.99,28.72,26.99,28.63,304435,0
+RGEN.US,D,20160407,000000,28.35,28.83,26.93,27.22,250383,0
+RGEN.US,D,20160408,000000,27.51,27.78,26.92,27.7,207811,0
+RGEN.US,D,20160411,000000,27.75,28.11,27.11,27.2,184815,0
+RGEN.US,D,20160412,000000,27.11,27.95,27.03,27.42,239369,0
+RGEN.US,D,20160413,000000,27.71,28.92,27.36,28.84,228087,0
+RGEN.US,D,20160414,000000,28.72,28.97,28.2,28.44,174335,0
+RGEN.US,D,20160415,000000,28.27,28.78,27.75,28.01,117963,0
+RGEN.US,D,20160418,000000,27.76,28.32,27.67,28.22,147814,0
+RGEN.US,D,20160419,000000,28.16,28.19,26.95,27.27,138529,0
+RGEN.US,D,20160420,000000,27.37,27.98,27.0101,27.26,146601,0
+RGEN.US,D,20160421,000000,27.23,28.12,27.155,27.83,136123,0
+RGEN.US,D,20160422,000000,27.79,28.18,27.3,27.99,184828,0
+RGEN.US,D,20160425,000000,27.95,28.24,27.0401,27.18,162914,0
+RGEN.US,D,20160426,000000,27.3,27.31,26.01,26.99,158378,0
+RGEN.US,D,20160427,000000,26.88,27.27,26.1,26.99,97121,0
+RGEN.US,D,20160428,000000,26.81,27.77,26.33,26.97,175937,0
+RGEN.US,D,20160429,000000,26.74,27.08,26.21,26.64,132693,0
+RGEN.US,D,20160502,000000,26.64,27.47,26.39,27.38,178039,0
+RGEN.US,D,20160503,000000,27.07,27.67,26.63,26.74,112147,0
+RGEN.US,D,20160504,000000,26.65,27.29,25.64,25.71,270343,0
+RGEN.US,D,20160505,000000,26.25,26.76,24.7,25.92,378625,0
+RGEN.US,D,20160506,000000,25.91,26.65,25.425,26.25,231063,0
+RGEN.US,D,20160509,000000,26.18,27.46,26.18,26.94,183082,0
+RGEN.US,D,20160510,000000,27.2,27.38,26.29,26.86,169325,0
+RGEN.US,D,20160511,000000,26.84,27.09,26.06,26.12,244221,0
+RGEN.US,D,20160512,000000,26.22,26.54,25.4592,26.34,132935,0
+RGEN.US,D,20160513,000000,26.31,26.7,26.03,26.19,171126,0
+RGEN.US,D,20160516,000000,26,26.52,26,26.32,227488,0
+RGEN.US,D,20160517,000000,26.14,26.45,25.23,25.37,163213,0
+RGEN.US,D,20160518,000000,25.29,26.36,25.1,26.18,202735,0
+RGEN.US,D,20160519,000000,24.77,24.77,23.3112,23.95,1109422,0
+RGEN.US,D,20160520,000000,24.07,24.45,23.822,24.385,429975,0
+RGEN.US,D,20160523,000000,24.39,24.73,23.3054,23.5,395323,0
+RGEN.US,D,20160524,000000,23.63,24.37,23.49,24.12,308868,0
+RGEN.US,D,20160525,000000,24.21,24.8,24.12,24.61,431705,0
+RGEN.US,D,20160526,000000,24.55,24.55,23.66,23.67,137153,0
+RGEN.US,D,20160527,000000,23.61,24.28,23.33,24.24,108026,0
+RGEN.US,D,20160531,000000,24.43,24.68,23.69,23.96,218737,0
+RGEN.US,D,20160601,000000,23.94,24.31,23.68,24.16,203320,0
+RGEN.US,D,20160602,000000,24.07,25.06,24.07,25.06,166952,0
+RGEN.US,D,20160603,000000,25,25.45,24.26,24.82,162757,0
+RGEN.US,D,20160606,000000,24.76,25.3,24.36,25.11,350665,0
+RGEN.US,D,20160607,000000,25,25,24.28,24.54,206212,0
+RGEN.US,D,20160608,000000,24.62,24.89,24.05,24.75,136991,0
+RGEN.US,D,20160609,000000,24.58,24.915,23.67,23.75,255604,0
+RGEN.US,D,20160610,000000,23.46,23.85,23,23.26,176801,0
+RGEN.US,D,20160613,000000,23.12,23.24,22.41,22.5,203756,0
+RGEN.US,D,20160614,000000,22.49,22.66,21.79,22.09,220825,0
+RGEN.US,D,20160615,000000,22.23,22.55,22.02,22.35,254965,0
+RGEN.US,D,20160616,000000,22.19,22.46,21.71,22.44,206134,0
+RGEN.US,D,20160617,000000,22.39,22.42,21.11,21.16,443146,0
+RGEN.US,D,20160620,000000,21.45,22.98,21.45,22.47,384830,0
+RGEN.US,D,20160621,000000,22.59,22.59,21.945,22.52,214610,0
+RGEN.US,D,20160622,000000,22.5,23.7899,22.46,23.26,228110,0
+RGEN.US,D,20160623,000000,23.51,23.85,23.26,23.84,193675,0
+RGEN.US,D,20160624,000000,22.76,23.88,22.45,23.67,430564,0
+RGEN.US,D,20160627,000000,23.37,23.86,23.31,23.46,335681,0
+RGEN.US,D,20160628,000000,23.86,24.96,23.64,24.92,403400,0
+RGEN.US,D,20160629,000000,25.12,27.1299,24.859,26.63,539427,0
+RGEN.US,D,20160630,000000,26.7,27.36,25.96,27.36,441940,0
+RGEN.US,D,20160701,000000,27.42,28,26.64,27.99,352917,0
+RGEN.US,D,20160705,000000,27.74,27.9,27.055,27.23,284643,0
+RGEN.US,D,20160706,000000,27.02,27.77,26.74,27.73,124028,0
+RGEN.US,D,20160707,000000,27.85,27.86,26.68,27.27,168082,0
+RGEN.US,D,20160708,000000,27.41,27.75,27.21,27.75,243188,0
+RGEN.US,D,20160711,000000,27.81,28.43,27.76,27.94,227444,0
+RGEN.US,D,20160712,000000,28.29,28.29,27.215,27.46,251794,0
+RGEN.US,D,20160713,000000,27.61,27.75,26.48,26.56,221021,0
+RGEN.US,D,20160714,000000,26.84,27,26.45,26.66,144299,0
+RGEN.US,D,20160715,000000,26.92,27.22,26.83,27.06,106412,0
+RGEN.US,D,20160718,000000,27.03,27.31,26.59,26.98,88932,0
+RGEN.US,D,20160719,000000,26.95,26.95,25.93,26.06,132315,0
+RGEN.US,D,20160720,000000,26.27,27.12,26.23,27.02,222240,0
+RGEN.US,D,20160721,000000,27.11,27.59,27.1,27.32,112641,0
+RGEN.US,D,20160722,000000,27.26,27.69,27.14,27.5,98333,0
+RGEN.US,D,20160725,000000,27.49,27.82,26.94,26.99,110103,0
+RGEN.US,D,20160726,000000,26.87,27.68,26.58,27.48,234497,0
+RGEN.US,D,20160727,000000,27.53,28.33,27.4973,28.31,168378,0
+RGEN.US,D,20160728,000000,28.18,28.31,27.69,27.85,151893,0
+RGEN.US,D,20160729,000000,27.86,29.03,27.78,28.6,171246,0
+RGEN.US,D,20160801,000000,28.59,30,28.59,29.87,334854,0
+RGEN.US,D,20160802,000000,29.81,30.06,29.33,29.7,312997,0
+RGEN.US,D,20160803,000000,29.69,30.29,29.26,30.24,231641,0
+RGEN.US,D,20160804,000000,30.85,31.25,29.02,29.95,377449,0
+RGEN.US,D,20160805,000000,29.97,30.405,29.79,30.07,213710,0
+RGEN.US,D,20160808,000000,30.03,30.315,28.95,30,189216,0
+RGEN.US,D,20160809,000000,30.05,30.44,29.785,29.9,106270,0
+RGEN.US,D,20160810,000000,29.88,29.88,29.21,29.49,139899,0
+RGEN.US,D,20160811,000000,29.59,30.81,29.15,30.63,188881,0
+RGEN.US,D,20160812,000000,30.62,31.25,30.48,31.13,148147,0
+RGEN.US,D,20160815,000000,31.24,31.48,30.96,31.2,151776,0
+RGEN.US,D,20160816,000000,31.06,31.65,30.85,31.37,217635,0
+RGEN.US,D,20160817,000000,31.39,31.74,31.085,31.59,219901,0
+RGEN.US,D,20160818,000000,31.64,31.69,31,31.45,164021,0
+RGEN.US,D,20160819,000000,31.35,31.54,31.15,31.46,122547,0
+RGEN.US,D,20160822,000000,31.53,31.91,31.415,31.78,191905,0
+RGEN.US,D,20160823,000000,31.85,31.98,31.56,31.68,114113,0
+RGEN.US,D,20160824,000000,31.56,32.16,30.77,31.11,271301,0
+RGEN.US,D,20160825,000000,31.07,31.75,30.39,31.01,212357,0
+RGEN.US,D,20160826,000000,30.94,31.57,30,31.35,186441,0
+RGEN.US,D,20160829,000000,31.35,32.2,30.61,31.14,205894,0
+RGEN.US,D,20160830,000000,31.17,31.48,30.78,30.89,108132,0
+RGEN.US,D,20160831,000000,30.92,31.4,30.61,30.99,141372,0
+RGEN.US,D,20160901,000000,31.04,31.21,30.78,31.04,184899,0
+RGEN.US,D,20160902,000000,31.2,31.41,30.83,31.41,212918,0
+RGEN.US,D,20160906,000000,31.44,31.75,31.2301,31.61,128219,0
+RGEN.US,D,20160907,000000,31.62,33.39,31.62,33.38,249827,0
+RGEN.US,D,20160908,000000,33.25,33.4,32.74,33.265,152898,0
+RGEN.US,D,20160909,000000,32.86,33.31,32.18,32.19,346445,0
+RGEN.US,D,20160912,000000,32.03,32.8,32.01,32.75,229720,0
+RGEN.US,D,20160913,000000,32.44,32.44,31.92,32.13,202322,0
+RGEN.US,D,20160914,000000,32.26,33.29,32.24,32.83,254360,0
+RGEN.US,D,20160915,000000,32.54,33.06,31.95,33.06,347359,0
+RGEN.US,D,20160916,000000,33.03,33.51,32.65,33.2,351327,0
+RGEN.US,D,20160919,000000,33.3,33.39,32.916,33.24,175773,0
+RGEN.US,D,20160920,000000,33.54,33.55,32.58,33.32,181066,0
+RGEN.US,D,20160921,000000,33.55,33.79,32.72,33.42,312292,0
+RGEN.US,D,20160922,000000,33.48,33.48,32.11,32.8,264354,0
+RGEN.US,D,20160923,000000,32.47,32.775,32.06,32.11,303293,0
+RGEN.US,D,20160926,000000,31.99,31.99,30.76,31.01,233412,0
+RGEN.US,D,20160927,000000,31.05,31.74,30.84,31.71,173880,0
+RGEN.US,D,20160928,000000,31.62,31.88,31.03,31.41,241348,0
+RGEN.US,D,20160929,000000,31.36,31.4,29.5,29.54,294221,0
+RGEN.US,D,20160930,000000,29.8,30.6,29.31,30.17,325076,0
+RGEN.US,D,20161003,000000,30,30.43,29.75,30.3,271247,0
+RGEN.US,D,20161004,000000,30.46,30.64,29.96,30.14,107152,0
+RGEN.US,D,20161005,000000,30.35,30.71,30,30.29,97349,0
+RGEN.US,D,20161006,000000,30.1,30.3,29.84,30.24,245108,0
+RGEN.US,D,20161007,000000,30.19,31.07,30.11,30.98,234258,0
+RGEN.US,D,20161010,000000,31.22,31.72,31.22,31.64,113371,0
+RGEN.US,D,20161011,000000,31.31,31.74,30.19,30.31,191079,0
+RGEN.US,D,20161012,000000,30.41,30.565,29.79,29.9,123192,0
+RGEN.US,D,20161013,000000,29.59,30.16,29.59,29.69,224393,0
+RGEN.US,D,20161014,000000,29.75,29.9,29.27,29.32,129288,0
+RGEN.US,D,20161017,000000,29.29,29.42,28.81,28.83,164379,0
+RGEN.US,D,20161018,000000,29.15,29.41,28.899,29.21,163978,0
+RGEN.US,D,20161019,000000,29.16,29.16,28.25,28.38,225586,0
+RGEN.US,D,20161020,000000,28.38,29.4,28.12,29.15,196160,0
+RGEN.US,D,20161021,000000,28.87,29.32,28.77,29.25,118834,0
+RGEN.US,D,20161024,000000,29.37,29.68,28.98,29.27,250895,0
+RGEN.US,D,20161025,000000,29.2,29.412,28.655,28.73,232405,0
+RGEN.US,D,20161026,000000,28.79,28.94,28.455,28.82,152772,0
+RGEN.US,D,20161027,000000,29.04,29.252,28.57,28.64,128019,0
+RGEN.US,D,20161028,000000,28.52,28.77,27.59,28.58,154407,0
+RGEN.US,D,20161031,000000,28.62,28.85,28.24,28.57,160564,0
+RGEN.US,D,20161101,000000,28.58,28.8,27.92,28.57,196794,0
+RGEN.US,D,20161102,000000,28.52,28.61,27.91,28.24,227902,0
+RGEN.US,D,20161103,000000,29.85,29.94,26.16,26.64,615748,0
+RGEN.US,D,20161104,000000,26.43,27.49,26.1894,27.07,311351,0
+RGEN.US,D,20161107,000000,27.66,27.66,26.61,27.48,287675,0
+RGEN.US,D,20161108,000000,27.27,28.12,27.11,27.93,156896,0
+RGEN.US,D,20161109,000000,29.4,31.04,29.02,30.91,494945,0
+RGEN.US,D,20161110,000000,31.2,32.22,30.1,31.41,460195,0
+RGEN.US,D,20161111,000000,31.35,32.4,30.61,32.29,326963,0
+RGEN.US,D,20161114,000000,32.57,33.13,31.82,33.05,326590,0
+RGEN.US,D,20161115,000000,33.01,33.29,32.29,33.11,236464,0
+RGEN.US,D,20161116,000000,32.85,33.06,31.925,32.03,145575,0
+RGEN.US,D,20161117,000000,32.22,33.06,31.9,33.04,184842,0
+RGEN.US,D,20161118,000000,33.06,33.19,32.3,32.96,188567,0
+RGEN.US,D,20161121,000000,32.96,33.32,32.067,32.5,483532,0
+RGEN.US,D,20161122,000000,32.51,32.93,31.81,32.15,299074,0
+RGEN.US,D,20161123,000000,31.74,34.06,31.44,33.98,550719,0
+RGEN.US,D,20161125,000000,34,34.02,33.62,33.86,163833,0
+RGEN.US,D,20161128,000000,33.57,33.57,32.77,33,221591,0
+RGEN.US,D,20161129,000000,33.12,33.79,32.86,33.42,306653,0
+RGEN.US,D,20161130,000000,33.69,33.935,31.85,32.2,202897,0
+RGEN.US,D,20161201,000000,32.32,32.5,30.86,30.91,239774,0
+RGEN.US,D,20161202,000000,30.92,31.555,30.81,31.05,159910,0
+RGEN.US,D,20161205,000000,31.49,32.31,31.03,32.25,215522,0
+RGEN.US,D,20161206,000000,32.21,32.77,31.61,32.47,189651,0
+RGEN.US,D,20161207,000000,32.08,32.66,30.48,31.27,226479,0
+RGEN.US,D,20161208,000000,31.2,31.76,30.66,31.72,135227,0
+RGEN.US,D,20161209,000000,31.99,32.24,31.34,31.54,138775,0
+RGEN.US,D,20161212,000000,31.46,31.97,31.11,31.9,169314,0
+RGEN.US,D,20161213,000000,32.09,33.02,32.07,32.59,191006,0
+RGEN.US,D,20161214,000000,32.62,33.09,32.23,33.05,234606,0
+RGEN.US,D,20161215,000000,33.26,33.58,32.84,33.53,240505,0
+RGEN.US,D,20161216,000000,33.64,34.03,32.27,32.39,487936,0
+RGEN.US,D,20161219,000000,32.47,33.2,32.06,32.19,183261,0
+RGEN.US,D,20161220,000000,32.57,32.9,32.4,32.81,147848,0
+RGEN.US,D,20161221,000000,32.89,32.94,32.21,32.52,138978,0
+RGEN.US,D,20161222,000000,32.47,32.63,31.79,31.85,155912,0
+RGEN.US,D,20161223,000000,31.93,32.54,31.74,32.45,101999,0
+RGEN.US,D,20161227,000000,32.66,33.34,32.02,32.06,136632,0
+RGEN.US,D,20161228,000000,32.18,32.27,31.42,31.53,143887,0
+RGEN.US,D,20161229,000000,31.57,32.19,31.339,31.51,137434,0
+RGEN.US,D,20161230,000000,31.31,31.575,30.62,30.82,221220,0
+RGEN.US,D,20170103,000000,30.8,31.52,30.71,31.15,240462,0
+RGEN.US,D,20170104,000000,31.23,32.44,31.02,32.3,236955,0
+RGEN.US,D,20170105,000000,32.47,33.25,31.87,33.11,305802,0
+RGEN.US,D,20170106,000000,32.81,33.705,32.585,33.1,193225,0
+RGEN.US,D,20170109,000000,33.22,33.22,32.3,32.34,222022,0
+RGEN.US,D,20170110,000000,32.3,32.76,31.83,32.2,190420,0
+RGEN.US,D,20170111,000000,32.11,32.48,30.38,30.94,232314,0
+RGEN.US,D,20170112,000000,30.71,31.35,30.44,31.1,153932,0
+RGEN.US,D,20170113,000000,31.15,31.65,30.8,30.93,138695,0
+RGEN.US,D,20170117,000000,30.74,31.81,29.59,29.71,146978,0
+RGEN.US,D,20170118,000000,29.91,30.6,29.61,30.56,184055,0
+RGEN.US,D,20170119,000000,30.56,30.56,29.9,30.31,110714,0
+RGEN.US,D,20170120,000000,30.35,30.5899,29.97,30.52,161414,0
+RGEN.US,D,20170123,000000,30.31,30.82,29.33,29.53,233986,0
+RGEN.US,D,20170124,000000,29.57,29.82,28.53,29.78,241571,0
+RGEN.US,D,20170125,000000,29.99,30.04,28.475,28.82,486679,0
+RGEN.US,D,20170126,000000,28.85,29.24,28.65,29.02,187570,0
+RGEN.US,D,20170127,000000,28.99,29.42,28.83,29.08,113459,0
+RGEN.US,D,20170130,000000,28.94,29.31,28.61,28.9,235571,0
+RGEN.US,D,20170131,000000,28.69,30.14,28.69,30.04,261229,0
+RGEN.US,D,20170201,000000,30.14,30.275,29.33,29.72,139615,0
+RGEN.US,D,20170202,000000,29.51,29.94,29.301,29.48,113238,0
+RGEN.US,D,20170203,000000,29.7,29.87,29.5,29.69,115066,0
+RGEN.US,D,20170206,000000,29.57,29.59,29.01,29.11,100540,0
+RGEN.US,D,20170207,000000,29.12,29.47,28.92,29.24,217000,0
+RGEN.US,D,20170208,000000,29.11,29.38,28.88,29.09,193840,0
+RGEN.US,D,20170209,000000,29.09,30.32,29.09,30.27,237766,0
+RGEN.US,D,20170210,000000,30.24,30.38,29.86,30.07,92314,0
+RGEN.US,D,20170213,000000,30.54,30.545,29.94,30.11,136619,0
+RGEN.US,D,20170214,000000,29.92,30.41,29.92,30.35,123275,0
+RGEN.US,D,20170215,000000,30.32,30.86,29.975,30.81,142251,0
+RGEN.US,D,20170216,000000,30.8,30.93,30.44,30.89,191183,0
+RGEN.US,D,20170217,000000,30.92,31.15,30.525,31.02,273224,0
+RGEN.US,D,20170221,000000,31.17,31.17,30.26,30.48,253008,0
+RGEN.US,D,20170222,000000,30.75,32.42,30.75,32.32,518229,0
+RGEN.US,D,20170223,000000,32.45,32.6645,31.67,32.4,290496,0
+RGEN.US,D,20170224,000000,32.01,32.32,31.41,32.13,130142,0
+RGEN.US,D,20170227,000000,32.08,32.55,31.84,32.42,186768,0
+RGEN.US,D,20170228,000000,32.35,32.8,30.84,31.51,546900,0
+RGEN.US,D,20170301,000000,32.06,32.77,31.79,32.03,236548,0
+RGEN.US,D,20170302,000000,31.84,32.27,31.59,31.85,183679,0
+RGEN.US,D,20170303,000000,31.94,32.18,31.39,31.66,69972,0
+RGEN.US,D,20170306,000000,31.55,31.795,31.23,31.23,92770,0
+RGEN.US,D,20170307,000000,30.94,31.87,30.7,30.97,178302,0
+RGEN.US,D,20170308,000000,31.1,31.98,31.06,31.67,129602,0
+RGEN.US,D,20170309,000000,31.82,32.14,31.63,32.02,118797,0
+RGEN.US,D,20170310,000000,32.23,32.37,31.92,32.24,159018,0
+RGEN.US,D,20170313,000000,32.07,32.66,31.87,32.61,138351,0
+RGEN.US,D,20170314,000000,32.52,33.07,32.36,33,253456,0
+RGEN.US,D,20170315,000000,33.08,33.81,32.9,33.69,245592,0
+RGEN.US,D,20170316,000000,33.7,33.785,33.355,33.75,125693,0
+RGEN.US,D,20170317,000000,33.63,35.36,33,34.93,654239,0
+RGEN.US,D,20170320,000000,34.92,35.61,34.46,34.97,300760,0
+RGEN.US,D,20170321,000000,35.03,35.03,33.805,33.87,287907,0
+RGEN.US,D,20170322,000000,33.86,34.44,33.56,34.06,184433,0
+RGEN.US,D,20170323,000000,34,35.165,33.415,34.71,426471,0
+RGEN.US,D,20170324,000000,34.8,34.91,34.14,34.64,193307,0
+RGEN.US,D,20170327,000000,34.16,34.82,33.38,34.67,150143,0
+RGEN.US,D,20170328,000000,34.54,35,34.28,34.75,137354,0
+RGEN.US,D,20170329,000000,34.79,35.57,34.65,35.1,251048,0
+RGEN.US,D,20170330,000000,35.16,35.46,34.73,35.07,157846,0
+RGEN.US,D,20170331,000000,35,35.32,34.4375,35.2,201898,0
+RGEN.US,D,20170403,000000,35.22,35.23,33.82,33.83,261786,0
+RGEN.US,D,20170404,000000,33.81,35.47,33.68,33.88,199442,0
+RGEN.US,D,20170405,000000,33.76,34.22,33.4,33.64,237273,0
+RGEN.US,D,20170406,000000,33.77,33.85,32.73,33.81,186218,0
+RGEN.US,D,20170407,000000,33.72,34.35,33.4,34.29,223101,0
+RGEN.US,D,20170410,000000,34.25,34.71,34.12,34.47,154198,0
+RGEN.US,D,20170411,000000,34.3,34.76,34.24,34.74,167558,0
+RGEN.US,D,20170412,000000,34.78,35.35,34.19,35.14,214941,0
+RGEN.US,D,20170413,000000,35.08,35.75,34.92,35.35,178872,0
+RGEN.US,D,20170417,000000,35.51,35.729,35.13,35.64,102039,0
+RGEN.US,D,20170418,000000,35.59,35.8,35.29,35.67,178737,0
+RGEN.US,D,20170419,000000,35.79,36.02,35.42,35.89,261419,0
+RGEN.US,D,20170420,000000,36.03,36.1,35.315,35.84,341775,0
+RGEN.US,D,20170421,000000,35.78,35.78,34.71,35.06,216402,0
+RGEN.US,D,20170424,000000,35.33,35.73,35.04,35.11,146940,0
+RGEN.US,D,20170425,000000,35.3,35.69,34.6,34.63,368390,0
+RGEN.US,D,20170426,000000,34.63,35.85,34.63,35.79,307561,0
+RGEN.US,D,20170427,000000,35.81,37.29,35.78,36.89,493689,0
+RGEN.US,D,20170428,000000,36.96,37.59,36.13,36.79,320811,0
+RGEN.US,D,20170501,000000,36.79,37.4,36.425,37.26,273743,0
+RGEN.US,D,20170502,000000,37.26,37.29,36.12,36.29,249533,0
+RGEN.US,D,20170503,000000,36.04,36.32,35.75,35.8,220095,0
+RGEN.US,D,20170504,000000,36.3,38.11,35.53,38.01,408947,0
+RGEN.US,D,20170505,000000,38.25,38.61,37.57,37.67,361931,0
+RGEN.US,D,20170508,000000,37.68,38.27,37.43,37.71,380876,0
+RGEN.US,D,20170509,000000,37.71,38.09,37.08,38.06,297046,0
+RGEN.US,D,20170510,000000,38.09,38.48,37.7312,38.36,270282,0
+RGEN.US,D,20170511,000000,38.35,38.78,37.84,38.62,256734,0
+RGEN.US,D,20170512,000000,38.56,38.97,38.36,38.84,291950,0
+RGEN.US,D,20170515,000000,39.06,39.23,38.37,38.45,181051,0
+RGEN.US,D,20170516,000000,38.45,39.74,38.33,39.72,273908,0
+RGEN.US,D,20170517,000000,39.13,39.96,39.05,39.39,516544,0
+RGEN.US,D,20170518,000000,39.39,39.84,38.33,38.76,258778,0
+RGEN.US,D,20170519,000000,38.62,39.49,38.12,38.31,185447,0
+RGEN.US,D,20170522,000000,38.41,39.18,38.15,39.16,184155,0
+RGEN.US,D,20170523,000000,39.39,39.46,38.5,38.62,300351,0
+RGEN.US,D,20170524,000000,38.75,39.365,38.56,38.9,343297,0
+RGEN.US,D,20170525,000000,38.95,38.95,38.33,38.86,178300,0
+RGEN.US,D,20170526,000000,38.86,39.46,38.31,39.26,320389,0
+RGEN.US,D,20170530,000000,39.19,39.51,39.04,39.28,134450,0
+RGEN.US,D,20170531,000000,39.54,39.67,38.55,39.24,317126,0
+RGEN.US,D,20170601,000000,39.51,39.78,38.89,39.36,359051,0
+RGEN.US,D,20170602,000000,39.36,40.31,39.36,39.98,343230,0
+RGEN.US,D,20170605,000000,40.05,40.48,39.68,39.75,330869,0
+RGEN.US,D,20170606,000000,39.65,40.06,38.52,38.88,299648,0
+RGEN.US,D,20170607,000000,39.06,39.69,38.34,39.06,269055,0
+RGEN.US,D,20170608,000000,39.06,39.81,38.965,39.34,169967,0
+RGEN.US,D,20170609,000000,39.24,39.91,38.965,39.23,228706,0
+RGEN.US,D,20170612,000000,39.28,39.28,37.427,37.86,384730,0
+RGEN.US,D,20170613,000000,38.14,38.36,37.4,38.01,419001,0
+RGEN.US,D,20170614,000000,38.08,39.23,38.08,38.99,194096,0
+RGEN.US,D,20170615,000000,38.45,38.65,37.99,38.53,172586,0
+RGEN.US,D,20170616,000000,38.11,38.8,37.88,38.23,229107,0
+RGEN.US,D,20170619,000000,38.39,39.51,37.98,39.26,183286,0
+RGEN.US,D,20170620,000000,39.18,40.17,39.02,39.15,292186,0
+RGEN.US,D,20170621,000000,39.3,40.27,39.23,39.84,253814,0
+RGEN.US,D,20170622,000000,39.71,40.58,39.595,40.09,198195,0
+RGEN.US,D,20170623,000000,40.39,46.81,39.27,44.2,918019,0
+RGEN.US,D,20170626,000000,44.41,46.64,44.03,45.34,726161,0
+RGEN.US,D,20170627,000000,44.4,45.14,42.62,43.25,759687,0
+RGEN.US,D,20170628,000000,42.63,43.24,41.45,41.6,2588536,0
+RGEN.US,D,20170629,000000,41.8,42.42,40.9708,41.64,395515,0
+RGEN.US,D,20170630,000000,41.45,41.805,41.16,41.44,308005,0
+RGEN.US,D,20170703,000000,41.4,41.805,40.98,41.36,133990,0
+RGEN.US,D,20170705,000000,41.68,42.17,41.18,41.74,298374,0
+RGEN.US,D,20170706,000000,41.39,41.88,41,41.1,297416,0
+RGEN.US,D,20170707,000000,41.36,42,40.75,41.39,212599,0
+RGEN.US,D,20170710,000000,41.18,41.65,40.59,41.46,235832,0
+RGEN.US,D,20170711,000000,41.5,41.975,41.12,41.42,435944,0
+RGEN.US,D,20170712,000000,41.73,42.79,41.0096,42.63,346620,0
+RGEN.US,D,20170713,000000,42.73,42.75,41.901,42.6,454558,0
+RGEN.US,D,20170714,000000,42.58,42.72,42.175,42.3,273635,0
+RGEN.US,D,20170717,000000,42.16,42.55,41.59,41.89,137615,0
+RGEN.US,D,20170718,000000,41.72,41.93,41.14,41.37,148487,0
+RGEN.US,D,20170719,000000,41.63,42.17,41.43,42.04,149349,0
+RGEN.US,D,20170720,000000,42,42.24,41.67,42.17,193188,0
+RGEN.US,D,20170721,000000,42.72,42.9,41.82,42.45,300101,0
+RGEN.US,D,20170724,000000,42.32,42.87,42.27,42.73,134723,0
+RGEN.US,D,20170725,000000,42.87,42.87,41.985,42.29,344719,0
+RGEN.US,D,20170726,000000,42.57,42.68,41.39,41.76,402150,0
+RGEN.US,D,20170727,000000,41.9,42.11,40.6,40.72,374468,0
+RGEN.US,D,20170728,000000,40.65,41.07,40.3,40.39,324082,0
+RGEN.US,D,20170731,000000,40.49,40.81,40.12,40.27,153850,0
+RGEN.US,D,20170801,000000,40.37,41.8,40.23,40.99,598444,0
+RGEN.US,D,20170802,000000,41.28,41.69,40.33,40.99,354363,0
+RGEN.US,D,20170803,000000,42,43,41.13,41.44,555527,0
+RGEN.US,D,20170804,000000,41.6,41.949,40.29,41.53,331516,0
+RGEN.US,D,20170807,000000,41.88,42.6799,41.5886,42.53,190011,0
+RGEN.US,D,20170808,000000,42.41,43.34,42.36,42.78,787082,0
+RGEN.US,D,20170809,000000,42.59,43.25,42.25,42.71,357118,0
+RGEN.US,D,20170810,000000,42.5,42.5,40.67,41.07,226538,0
+RGEN.US,D,20170811,000000,41.22,41.99,40.72,41.18,217812,0
+RGEN.US,D,20170814,000000,41.4,41.68,41.07,41.61,158285,0
+RGEN.US,D,20170815,000000,41.64,41.68,40.96,41.08,108050,0
+RGEN.US,D,20170816,000000,41.36,41.86,40.8,41.27,135352,0
+RGEN.US,D,20170817,000000,41.02,41.18,39.69,39.71,267537,0
+RGEN.US,D,20170818,000000,39.42,40.48,39.34,40.21,265880,0
+RGEN.US,D,20170821,000000,40.03,40.53,39.99,40.31,161597,0
+RGEN.US,D,20170822,000000,40.39,42.11,40.0295,41.94,234955,0
+RGEN.US,D,20170823,000000,41.52,41.93,41.18,41.44,143438,0
+RGEN.US,D,20170824,000000,41.5,41.99,41.13,41.85,159487,0
+RGEN.US,D,20170825,000000,42.01,42.24,41.12,41.32,157971,0
+RGEN.US,D,20170828,000000,41.67,42.97,41.41,42.47,304212,0
+RGEN.US,D,20170829,000000,42.17,42.61,41.9101,42.39,188927,0
+RGEN.US,D,20170830,000000,42.25,42.77,42.25,42.42,150859,0
+RGEN.US,D,20170831,000000,42.64,43.72,42.64,43.67,242294,0
+RGEN.US,D,20170901,000000,43.91,43.93,43.24,43.48,197722,0
+RGEN.US,D,20170905,000000,43.56,43.66,42.34,42.95,243370,0
+RGEN.US,D,20170906,000000,43.14,43.45,42.51,42.94,198089,0
+RGEN.US,D,20170907,000000,43.05,43.3,42.58,43.03,141031,0
+RGEN.US,D,20170908,000000,42.98,43.64,42.98,43.45,184171,0
+RGEN.US,D,20170911,000000,43.76,44.14,43.24,43.66,185296,0
+RGEN.US,D,20170912,000000,43.65,43.88,42.84,42.91,197995,0
+RGEN.US,D,20170913,000000,42.8,43.3,42.53,43.01,363849,0
+RGEN.US,D,20170914,000000,43.09,43.45,42.7,43.13,370761,0
+RGEN.US,D,20170915,000000,43.26,44.33,42.91,44.32,1093659,0
+RGEN.US,D,20170918,000000,44.64,46.12,44.38,46.06,572096,0
+RGEN.US,D,20170919,000000,45.89,45.89,43.99,44.43,578312,0
+RGEN.US,D,20170920,000000,44.18,44.69,43.751,44.21,200524,0
+RGEN.US,D,20170921,000000,44.04,44.6,43.5,44.15,141808,0
+RGEN.US,D,20170922,000000,44.06,44.1277,43.65,43.76,162516,0
+RGEN.US,D,20170925,000000,43.78,44.02,42.96,43.22,211827,0
+RGEN.US,D,20170926,000000,41.1,41.1,36.1901,36.97,2006258,0
+RGEN.US,D,20170927,000000,36.99,38.14,35.73,37.92,1046874,0
+RGEN.US,D,20170928,000000,37.67,37.95,37,37.69,346691,0
+RGEN.US,D,20170929,000000,37.8,38.53,37.73,38.32,390565,0
+RGEN.US,D,20171002,000000,40.05,40.05,37.43,37.65,1036626,0
+RGEN.US,D,20171003,000000,37.71,38.14,37.29,38.08,574376,0
+RGEN.US,D,20171004,000000,38.16,38.465,37.69,38.27,201400,0
+RGEN.US,D,20171005,000000,38.2,38.53,37.9,38.22,392586,0
+RGEN.US,D,20171006,000000,38,38.69,37.99,38.33,269728,0
+RGEN.US,D,20171009,000000,38.33,38.33,37.48,37.84,244914,0
+RGEN.US,D,20171010,000000,37.83,37.93,37.21,37.48,512223,0
+RGEN.US,D,20171011,000000,37.51,38.11,37.131,37.92,304985,0
+RGEN.US,D,20171012,000000,37.84,38.674,37.25,38.27,309591,0
+RGEN.US,D,20171013,000000,38.35,38.7,37.93,38.5,153786,0
+RGEN.US,D,20171016,000000,38.5,38.925,38.14,38.2,465796,0
+RGEN.US,D,20171017,000000,38.05,38.14,34.91,36.23,1386630,0
+RGEN.US,D,20171018,000000,36.59,36.96,35.92,36.27,607925,0
+RGEN.US,D,20171019,000000,36.04,37.17,35.66,37.11,519211,0
+RGEN.US,D,20171020,000000,37.38,38.47,37.18,37.92,367742,0
+RGEN.US,D,20171023,000000,37.92,38.04,37.34,37.42,252779,0
+RGEN.US,D,20171024,000000,37.69,38.08,37.08,37.11,510722,0
+RGEN.US,D,20171025,000000,37.11,37.4,36.66,37,198362,0
+RGEN.US,D,20171026,000000,36.92,37.65,36.06,37.62,274504,0
+RGEN.US,D,20171027,000000,37.48,38.2,36.88,38.12,302398,0
+RGEN.US,D,20171030,000000,37.98,38.62,37.16,38.57,433370,0
+RGEN.US,D,20171031,000000,38.58,38.72,37.14,37.2,750457,0
+RGEN.US,D,20171101,000000,37.6,37.87,36.68,37.54,734446,0
+RGEN.US,D,20171102,000000,37.75,38.63,37.4,38.49,267852,0
+RGEN.US,D,20171103,000000,38.41,39,37.95,38.92,229089,0
+RGEN.US,D,20171106,000000,38.72,39,38.23,38.3,620868,0
+RGEN.US,D,20171107,000000,38.43,38.47,37.84,37.91,319051,0
+RGEN.US,D,20171108,000000,37.7,38.05,37.25,37.39,476302,0
+RGEN.US,D,20171109,000000,38.66,38.7,32.05,36.18,1403493,0
+RGEN.US,D,20171110,000000,35.85,36.05,34.08,34.7201,535939,0
+RGEN.US,D,20171113,000000,33.53,34.7,33.53,33.53,512013,0
+RGEN.US,D,20171114,000000,33.5,33.5,31.96,32.53,556416,0
+RGEN.US,D,20171115,000000,32.58,33.03,32.08,32.61,521532,0
+RGEN.US,D,20171116,000000,32.66,34.04,32.64,33.73,418575,0
+RGEN.US,D,20171117,000000,33.44,33.83,33.071,33.4,320718,0
+RGEN.US,D,20171120,000000,33.52,33.74,33.12,33.26,238153,0
+RGEN.US,D,20171121,000000,33.58,34.53,32.97,34.5,624434,0
+RGEN.US,D,20171122,000000,34.46,34.66,33.69,33.91,174862,0
+RGEN.US,D,20171124,000000,34.13,34.6,33.855,34.55,131144,0
+RGEN.US,D,20171127,000000,34.42,34.82,34.42,34.59,268268,0
+RGEN.US,D,20171128,000000,34.73,35.135,34.49,35.04,309486,0
+RGEN.US,D,20171129,000000,34.98,35.48,34.88,35.06,213110,0
+RGEN.US,D,20171130,000000,34.97,35.54,34.59,35.45,247980,0
+RGEN.US,D,20171201,000000,35.48,35.53,34.21,35.51,321560,0
+RGEN.US,D,20171204,000000,35.95,35.97,34.3,34.34,412580,0
+RGEN.US,D,20171205,000000,34.83,37,34.83,35.1,413454,0
+RGEN.US,D,20171206,000000,34.96,35.075,34.56,34.74,327942,0
+RGEN.US,D,20171207,000000,34.85,35.445,34.5,34.58,393912,0
+RGEN.US,D,20171208,000000,35.23,36.225,35.23,35.56,239167,0
+RGEN.US,D,20171211,000000,35.6,36.27,35.1,35.35,258042,0
+RGEN.US,D,20171212,000000,35.49,35.76,35.21,35.57,226791,0
+RGEN.US,D,20171213,000000,35.51,35.82,35.19,35.36,288464,0
+RGEN.US,D,20171214,000000,35.37,35.87,35.18,35.23,296958,0
+RGEN.US,D,20171215,000000,35.34,36.49,35.13,36.08,896028,0
+RGEN.US,D,20171218,000000,36.19,36.61,35.95,36.35,295253,0
+RGEN.US,D,20171219,000000,36.32,36.59,35.31,35.34,243026,0
+RGEN.US,D,20171220,000000,35.29,35.93,35.23,35.34,216296,0
+RGEN.US,D,20171221,000000,35.46,35.73,35.06,35.435,244992,0
+RGEN.US,D,20171222,000000,35.45,36.02,35.14,35.71,206030,0
+RGEN.US,D,20171226,000000,35.67,35.79,35.38,35.51,176167,0
+RGEN.US,D,20171227,000000,35.65,36.45,35.485,36.13,300163,0
+RGEN.US,D,20171228,000000,36.1,36.46,35.66,36.08,175850,0
+RGEN.US,D,20171229,000000,36.28,36.78,36.17,36.26,228392,0
+RGEN.US,D,20180102,000000,36.36,37.08,36.05,37.06,248241,0
+RGEN.US,D,20180103,000000,37.13,37.23,36.4732,37.02,201329,0
+RGEN.US,D,20180104,000000,37.15,37.36,36.7,37.11,172145,0
+RGEN.US,D,20180105,000000,37.17,37.5,36.89,37.13,195491,0
+RGEN.US,D,20180108,000000,37.15,37.15,36.29,36.89,191692,0
+RGEN.US,D,20180109,000000,36.92,37.25,36.44,36.49,256909,0
+RGEN.US,D,20180110,000000,36.3,36.53,35.82,36.47,139984,0
+RGEN.US,D,20180111,000000,36.38,37.1,36.25,36.64,201830,0
+RGEN.US,D,20180112,000000,36.74,37.13,36.44,36.61,119287,0
+RGEN.US,D,20180116,000000,36.9,36.99,34.84,34.87,288303,0
+RGEN.US,D,20180117,000000,35.05,35.33,34.66,35.29,294767,0
+RGEN.US,D,20180118,000000,35.32,35.32,34.5,34.88,186585,0
+RGEN.US,D,20180119,000000,34.82,35.9,34.6701,35.78,194125,0
+RGEN.US,D,20180122,000000,35.98,36.4,35.52,36.29,284846,0
+RGEN.US,D,20180123,000000,36.37,36.9,36.18,36.83,155827,0
+RGEN.US,D,20180124,000000,36.84,37.355,36.28,36.66,191774,0
+RGEN.US,D,20180125,000000,36.96,37.17,36.3,36.86,205109,0
+RGEN.US,D,20180126,000000,37.07,37.23,36.73,36.89,192232,0
+RGEN.US,D,20180129,000000,36.85,37.82,36.335,37.15,231748,0
+RGEN.US,D,20180130,000000,36.74,36.87,35.88,35.94,296783,0
+RGEN.US,D,20180131,000000,36.04,36.1,35.21,35.37,300611,0
+RGEN.US,D,20180201,000000,35.11,35.65,34.57,35.12,226036,0
+RGEN.US,D,20180202,000000,34.79,35.25,33.73,33.82,225964,0
+RGEN.US,D,20180205,000000,33.52,33.945,31.24,31.29,434509,0
+RGEN.US,D,20180206,000000,30.54,33.04,30.2,32.88,369246,0
+RGEN.US,D,20180207,000000,32.76,33.07,32.47,32.66,281550,0
+RGEN.US,D,20180208,000000,32.81,32.81,30.9,30.92,403469,0
+RGEN.US,D,20180209,000000,31.39,31.41,29.56,30.92,329888,0
+RGEN.US,D,20180212,000000,31.09,32.12,30.68,31.95,361451,0
+RGEN.US,D,20180213,000000,31.71,32.49,31.44,32.32,155689,0
+RGEN.US,D,20180214,000000,31.95,33.11,31.3837,32.99,184136,0
+RGEN.US,D,20180215,000000,33.37,33.69,31.52,32.86,193660,0
+RGEN.US,D,20180216,000000,32.76,33.38,32.72,32.75,154769,0
+RGEN.US,D,20180220,000000,32.48,33.01,31.63,31.75,220136,0
+RGEN.US,D,20180221,000000,31.77,32.75,31.46,32.4,350300,0
+RGEN.US,D,20180222,000000,35.47,36.15,33.7,34.98,628992,0
+RGEN.US,D,20180223,000000,35.59,35.59,34.32,35.37,347517,0
+RGEN.US,D,20180226,000000,35.2,35.99,34.32,35.71,362426,0
+RGEN.US,D,20180227,000000,35.83,35.9,35.32,35.47,330223,0
+RGEN.US,D,20180228,000000,35.49,35.53,34.25,34.29,295071,0
+RGEN.US,D,20180301,000000,34.25,34.25,33.28,33.87,212680,0
+RGEN.US,D,20180302,000000,33.56,34.63,33.51,34.5,273225,0
+RGEN.US,D,20180305,000000,34.26,35.05,33.97,35.01,142451,0
+RGEN.US,D,20180306,000000,35.15,35.85,34.24,35.81,553038,0
+RGEN.US,D,20180307,000000,35.51,36.45,35.3105,36.41,413932,0
+RGEN.US,D,20180308,000000,36.55,36.7656,35.95,36.36,470803,0
+RGEN.US,D,20180309,000000,36.53,37.45,36.13,37.27,195390,0
+RGEN.US,D,20180312,000000,37.48,37.48,36.19,37.01,232450,0
+RGEN.US,D,20180313,000000,37.09,37.19,35.76,36.03,292160,0
+RGEN.US,D,20180314,000000,36.5,36.52,35.88,36.41,220864,0
+RGEN.US,D,20180315,000000,36.43,36.62,36.1,36.5,259161,0
+RGEN.US,D,20180316,000000,36.5,36.83,36.3,36.75,807851,0
+RGEN.US,D,20180319,000000,36.69,36.71,35.19,35.77,204217,0
+RGEN.US,D,20180320,000000,35.79,35.93,35.17,35.55,160413,0
+RGEN.US,D,20180321,000000,35.6,36.34,35.34,36.01,163279,0
+RGEN.US,D,20180322,000000,35.56,36.19,35.27,35.27,164192,0
+RGEN.US,D,20180323,000000,35.36,35.58,34.41,34.42,229706,0
+RGEN.US,D,20180326,000000,34.99,35.9744,34.05,35.34,219223,0
+RGEN.US,D,20180327,000000,35.53,35.79,34.29,34.57,182909,0
+RGEN.US,D,20180328,000000,34.56,35.63,34.16,35.46,332232,0
+RGEN.US,D,20180329,000000,35.6,36.68,34.91,36.18,325588,0
+RGEN.US,D,20180402,000000,36.03,36.255,34.75,35.29,402390,0
+RGEN.US,D,20180403,000000,35.44,35.49,34.685,35.26,242453,0
+RGEN.US,D,20180404,000000,34.61,36.15,34.61,36.05,177787,0
+RGEN.US,D,20180405,000000,36.27,36.61,35.72,36.47,176718,0
+RGEN.US,D,20180406,000000,36.2,36.65,35.78,36.47,273680,0
+RGEN.US,D,20180409,000000,36.75,37.22,36.2,36.54,241286,0
+RGEN.US,D,20180410,000000,37.02,37.87,36.77,37.82,208061,0
+RGEN.US,D,20180411,000000,37.49,37.49,37.07,37.49,325821,0
+RGEN.US,D,20180412,000000,37.82,38.2499,37.1701,37.76,244155,0
+RGEN.US,D,20180413,000000,37.97,38.14,36.1,37.35,124581,0
+RGEN.US,D,20180416,000000,37.65,37.65,37.07,37.15,114370,0
+RGEN.US,D,20180417,000000,37.37,38.11,36.98,37.9,160544,0
+RGEN.US,D,20180418,000000,38.11,38.67,37.7001,38.53,189867,0
+RGEN.US,D,20180419,000000,38.33,38.71,37.31,37.44,137207,0
+RGEN.US,D,20180420,000000,37.25,37.72,37.14,37.63,135243,0
+RGEN.US,D,20180423,000000,37.9,38.45,37.51,37.9,213696,0
+RGEN.US,D,20180424,000000,38.19,38.19,36.92,37.53,200888,0
+RGEN.US,D,20180425,000000,37.64,38.29,37.42,37.63,177239,0
+RGEN.US,D,20180426,000000,37.72,38.17,37.285,37.85,524796,0
+RGEN.US,D,20180427,000000,37.97,37.97,37.27,37.3,165548,0
+RGEN.US,D,20180430,000000,37.49,37.595,36.41,37,252067,0
+RGEN.US,D,20180501,000000,36.94,37.15,36.59,37.12,149786,0
+RGEN.US,D,20180502,000000,37.06,37.78,36.78,37.08,238810,0
+RGEN.US,D,20180503,000000,37.02,37.32,36.44,36.76,237774,0
+RGEN.US,D,20180504,000000,36.62,37.38,36.43,37.13,105030,0
+RGEN.US,D,20180507,000000,37.28,38.43,37.19,38.35,323972,0
+RGEN.US,D,20180508,000000,38.29,41.28,38.08,40.52,1444109,0
+RGEN.US,D,20180509,000000,40.72,40.82,40.11,40.3,521402,0
+RGEN.US,D,20180510,000000,40.25,40.97,39.51,40.9,259836,0
+RGEN.US,D,20180511,000000,40.61,42.86,40.61,42.25,522238,0
+RGEN.US,D,20180514,000000,42.47,42.47,41.85,42.12,242884,0
+RGEN.US,D,20180515,000000,42.01,42.15,41.66,41.79,179026,0
+RGEN.US,D,20180516,000000,41.92,42.28,41.62,42.07,231216,0
+RGEN.US,D,20180517,000000,42.14,42.22,41.36,42.06,138832,0
+RGEN.US,D,20180518,000000,42.1,42.66,41.58,42.58,247922,0
+RGEN.US,D,20180521,000000,42.63,42.88,42.29,42.6,234524,0
+RGEN.US,D,20180522,000000,42.59,42.59,42.13,42.21,183245,0
+RGEN.US,D,20180523,000000,41.88,42.82,41.88,42.8,166377,0
+RGEN.US,D,20180524,000000,42.86,43.455,42.76,43.03,184743,0
+RGEN.US,D,20180525,000000,42.96,43.555,42.72,43.46,263809,0
+RGEN.US,D,20180529,000000,43.22,43.5,42.8,43.27,214004,0
+RGEN.US,D,20180530,000000,43.55,43.85,43.25,43.39,219046,0
+RGEN.US,D,20180531,000000,43.29,43.95,43.1,43.68,226329,0
+RGEN.US,D,20180601,000000,43.69,44.58,43.48,43.6,325966,0
+RGEN.US,D,20180604,000000,43.69,44.22,43.17,43.91,1844134,0
+RGEN.US,D,20180605,000000,43.92,44.08,43.33,43.91,309078,0
+RGEN.US,D,20180606,000000,43.92,44.61,43.75,44.14,289760,0
+RGEN.US,D,20180607,000000,44.33,44.33,43.69,44.08,473492,0
+RGEN.US,D,20180608,000000,44.07,44.73,44.07,44.24,206678,0
+RGEN.US,D,20180611,000000,44.2,45.21,44.2,44.39,316296,0
+RGEN.US,D,20180612,000000,44.44,44.75,44.1,44.68,165994,0
+RGEN.US,D,20180613,000000,44.84,44.84,44.2,44.47,289236,0
+RGEN.US,D,20180614,000000,44.69,44.78,44.48,44.78,247433,0
+RGEN.US,D,20180615,000000,44.48,45.585,43.02,45.22,712642,0
+RGEN.US,D,20180618,000000,45.03,45.42,44.56,45.4,179734,0
+RGEN.US,D,20180619,000000,45.18,45.46,45.04,45.38,197971,0
+RGEN.US,D,20180620,000000,45.41,46.03,45.1,45.98,178534,0
+RGEN.US,D,20180621,000000,46.11,46.11,45.39,45.6,254670,0
+RGEN.US,D,20180622,000000,46,46.48,45.48,46.29,725761,0
+RGEN.US,D,20180625,000000,46.14,46.59,45.56,46.06,408365,0
+RGEN.US,D,20180626,000000,46.2,47.26,46.07,46.97,298158,0
+RGEN.US,D,20180627,000000,46.99,47.1,45.335,45.43,444271,0
+RGEN.US,D,20180628,000000,45.56,46.97,45.061,46.8,301691,0
+RGEN.US,D,20180629,000000,47.08,47.87,46.5,47.04,468508,0
+RGEN.US,D,20180702,000000,46.87,47.1,46.163,47.02,212449,0
+RGEN.US,D,20180703,000000,47.26,48.16,46.97,47.78,115507,0
+RGEN.US,D,20180705,000000,47.86,48.52,47.76,48.48,242375,0
+RGEN.US,D,20180706,000000,48.7,49.23,48.3,48.95,346974,0
+RGEN.US,D,20180709,000000,49.21,49.21,47.92,48.07,287389,0
+RGEN.US,D,20180710,000000,48.42,48.4675,47.86,47.91,380010,0
+RGEN.US,D,20180711,000000,47.69,48.62,47.545,48.03,306078,0
+RGEN.US,D,20180712,000000,48.23,48.7057,47.87,48,217707,0
+RGEN.US,D,20180713,000000,47.82,48.32,47.77,47.86,111329,0
+RGEN.US,D,20180716,000000,47.92,47.92,47.35,47.77,132978,0
+RGEN.US,D,20180717,000000,47.71,48.27,47.71,47.97,223900,0
+RGEN.US,D,20180718,000000,48,48.04,47.59,47.92,182007,0
+RGEN.US,D,20180719,000000,47.77,49.33,47.51,48.79,396044,0
+RGEN.US,D,20180720,000000,49.06,49.3275,48.34,48.79,196398,0
+RGEN.US,D,20180723,000000,48.79,49.28,48.6,48.98,153261,0
+RGEN.US,D,20180724,000000,49.28,49.43,48,48.27,273913,0
+RGEN.US,D,20180725,000000,48.41,49.095,48.23,49.05,225769,0
+RGEN.US,D,20180726,000000,48.76,49.42,48.26,48.82,212287,0
+RGEN.US,D,20180727,000000,49.01,49.01,47.46,47.56,238552,0
+RGEN.US,D,20180730,000000,47.63,48,46.47,46.8,434113,0
+RGEN.US,D,20180731,000000,46.92,48.755,46.68,48.33,345955,0
+RGEN.US,D,20180801,000000,48.34,48.51,47.64,48.05,261817,0
+RGEN.US,D,20180802,000000,46,47.76,45,47.28,664401,0
+RGEN.US,D,20180803,000000,47.65,48.226,47.23,47.57,282764,0
+RGEN.US,D,20180806,000000,47.59,49.26,47.59,48.93,471154,0
+RGEN.US,D,20180807,000000,49.18,49.72,48.45,49.01,330563,0
+RGEN.US,D,20180808,000000,48.96,49.06,48.54,48.76,130110,0
+RGEN.US,D,20180809,000000,49.03,50,49,49.5,438252,0
+RGEN.US,D,20180810,000000,49.18,49.63,48.76,49.27,196487,0
+RGEN.US,D,20180813,000000,49.43,49.81,48.9,49.31,201353,0
+RGEN.US,D,20180814,000000,49.28,49.95,48.93,49.5,189998,0
+RGEN.US,D,20180815,000000,49.29,49.58,48.76,49.08,297584,0
+RGEN.US,D,20180816,000000,49.33,49.355,48.87,48.9,211870,0
+RGEN.US,D,20180817,000000,48.78,49.53,48.69,49.52,249956,0
+RGEN.US,D,20180820,000000,49.63,49.73,48.525,49.63,174821,0
+RGEN.US,D,20180821,000000,49.86,51.32,49.84,51.25,369575,0
+RGEN.US,D,20180822,000000,51.21,51.785,50.815,51.61,159561,0
+RGEN.US,D,20180823,000000,51.6,52.38,51.26,52.2,242298,0
+RGEN.US,D,20180824,000000,52.45,53.46,52.4056,52.95,464149,0
+RGEN.US,D,20180827,000000,53.12,54.069,52.8,53.03,668432,0
+RGEN.US,D,20180828,000000,53.12,53.59,52.48,53.31,267354,0
+RGEN.US,D,20180829,000000,53.47,54.74,53.47,54.34,442636,0
+RGEN.US,D,20180830,000000,54.15,54.82,53.94,54.41,260503,0
+RGEN.US,D,20180831,000000,54.31,55.31,54.06,54.88,211435,0
+RGEN.US,D,20180904,000000,54.69,55.39,54.01,55.36,289040,0
+RGEN.US,D,20180905,000000,55.41,57.31,55.19,57.02,500967,0
+RGEN.US,D,20180906,000000,57.32,58.12,56.72,57.72,399046,0
+RGEN.US,D,20180907,000000,57.58,58.5,57.33,57.55,216771,0
+RGEN.US,D,20180910,000000,57.66,58.2,57.16,57.9,443177,0
+RGEN.US,D,20180911,000000,57.81,58.4,57.27,57.32,227242,0
+RGEN.US,D,20180912,000000,57.07,57.93,56.34,57,615680,0
+RGEN.US,D,20180913,000000,57.12,57.73,56.76,57.46,322707,0
+RGEN.US,D,20180914,000000,57.69,58.99,57.58,58.97,592914,0
+RGEN.US,D,20180917,000000,58.8,58.8,57.14,57.29,420184,0
+RGEN.US,D,20180918,000000,57.45,58.12,57.14,57.42,547354,0
+RGEN.US,D,20180919,000000,57.53,57.9,56.99,57.68,326552,0
+RGEN.US,D,20180920,000000,58.04,58.17,56.8,56.83,325689,0
+RGEN.US,D,20180921,000000,56.94,57.53,55.13,55.24,866138,0
+RGEN.US,D,20180924,000000,55.31,55.55,54.44,55.07,402807,0
+RGEN.US,D,20180925,000000,54.99,55.26,54.1,54.38,440685,0
+RGEN.US,D,20180926,000000,54.42,54.42,53.56,53.65,468417,0
+RGEN.US,D,20180927,000000,53.62,54.48,52.82,54.2,354374,0
+RGEN.US,D,20180928,000000,54.2,55.7,53.72,55.46,683899,0
+RGEN.US,D,20181001,000000,55.7,56.495,55.12,55.53,641214,0
+RGEN.US,D,20181002,000000,55.44,56.37,55,55.69,472283,0
+RGEN.US,D,20181003,000000,56.21,56.57,55.69,55.95,196414,0
+RGEN.US,D,20181004,000000,55.71,55.71,53.24,53.42,662834,0
+RGEN.US,D,20181005,000000,53.61,54.72,53.14,54.48,296395,0
+RGEN.US,D,20181008,000000,54.335,54.8,53.3474,54.69,468319,0
+RGEN.US,D,20181009,000000,54.47,54.97,53.88,54.03,490066,0
+RGEN.US,D,20181010,000000,54.03,55.22,53.46,53.57,329425,0
+RGEN.US,D,20181011,000000,53.3,54.49,52.75,53.16,308513,0
+RGEN.US,D,20181012,000000,54.05,54.715,53.28,54.01,243813,0
+RGEN.US,D,20181015,000000,53.95,54.31,53.13,53.84,285063,0
+RGEN.US,D,20181016,000000,54.35,56.8,53.99,56.59,317085,0
+RGEN.US,D,20181017,000000,56.72,57.62,55.6,57.48,365984,0
+RGEN.US,D,20181018,000000,57.4,58.33,55.59,56.51,382088,0
+RGEN.US,D,20181019,000000,56.54,57.77,54.53,55.15,304440,0
+RGEN.US,D,20181022,000000,54.87,56.24,54.87,56.08,309206,0
+RGEN.US,D,20181023,000000,55.33,57.45,55.33,56.14,353497,0
+RGEN.US,D,20181024,000000,56.32,57,52.6,52.66,620887,0
+RGEN.US,D,20181025,000000,52.99,54.91,52.56,53.34,559544,0
+RGEN.US,D,20181026,000000,52.63,54.97,52.62,54.62,234859,0
+RGEN.US,D,20181029,000000,55.16,56.17,54.14,54.88,408010,0
+RGEN.US,D,20181030,000000,54.67,55.7,53.82,54.58,257291,0
+RGEN.US,D,20181031,000000,55.14,55.85,54.22,54.22,592184,0
+RGEN.US,D,20181101,000000,55.89,63.98,55.89,63.55,1384741,0
+RGEN.US,D,20181102,000000,64.71,68.12,64.35,66.22,2256811,0
+RGEN.US,D,20181105,000000,64.65,67.7186,64.5,67.29,1145903,0
+RGEN.US,D,20181106,000000,67.3,68.505,66.58,67.91,801698,0
+RGEN.US,D,20181107,000000,68.72,70.5,67.12,67.98,1048855,0
+RGEN.US,D,20181108,000000,67.99,69.18,67.5698,68.88,726182,0
+RGEN.US,D,20181109,000000,68.95,69.23,67.67,67.74,428578,0
+RGEN.US,D,20181112,000000,66.15,68.43,65.18,65.29,381083,0
+RGEN.US,D,20181113,000000,65.22,66.66,65.14,65.39,306069,0
+RGEN.US,D,20181114,000000,65.82,67.15,63.71,63.78,418717,0
+RGEN.US,D,20181115,000000,63.26,64.66,62.11,64.05,920215,0
+RGEN.US,D,20181116,000000,63.89,66.59,63.74,65.45,557357,0
+RGEN.US,D,20181119,000000,65.5,66,62.09,62.18,371609,0
+RGEN.US,D,20181120,000000,61.4,62.81,61.05,61.5,373205,0
+RGEN.US,D,20181121,000000,61.53,63.77,61.53,63.41,187545,0
+RGEN.US,D,20181123,000000,62.92,64.69,62.92,63.94,70305,0
+RGEN.US,D,20181126,000000,64.71,64.71,63.17,64.23,289523,0
+RGEN.US,D,20181127,000000,63.74,65.02,63.34,64.14,225109,0
+RGEN.US,D,20181128,000000,64.55,65.2,63.8001,64.9,377178,0
+RGEN.US,D,20181129,000000,64.56,66.42,64.523,65.9,257142,0
+RGEN.US,D,20181130,000000,65.69,66.28,64.18,64.67,367768,0
+RGEN.US,D,20181203,000000,65.88,65.99,63.9,64.33,1042774,0
+RGEN.US,D,20181204,000000,63.74,65.08,62.63,62.88,605924,0
+RGEN.US,D,20181206,000000,62.3,62.85,60.89,61.73,485423,0
+RGEN.US,D,20181207,000000,61.72,62.35,60.87,61.26,328517,0
+RGEN.US,D,20181210,000000,61.12,62.35,60.4805,61.92,406336,0
+RGEN.US,D,20181211,000000,62.39,62.999,61.34,61.86,317938,0
+RGEN.US,D,20181212,000000,62.05,63.26,60.11,60.65,830339,0
+RGEN.US,D,20181213,000000,60.5,61.73,58.83,59.08,364322,0
+RGEN.US,D,20181214,000000,58.75,59.85,57.17,57.3,467139,0
+RGEN.US,D,20181217,000000,57.21,57.21,53.58,54.21,1410737,0
+RGEN.US,D,20181218,000000,54.77,55.36,53.73,54.01,624538,0
+RGEN.US,D,20181219,000000,54.16,54.55,51.83,52.35,499666,0
+RGEN.US,D,20181220,000000,52.49,52.63,50.25,50.8,533173,0
+RGEN.US,D,20181221,000000,50.77,50.81,48.46,48.97,1595773,0
+RGEN.US,D,20181224,000000,48.59,49.51,48.26,48.26,157905,0
+RGEN.US,D,20181226,000000,48.29,51.66,48.29,51.58,373963,0
+RGEN.US,D,20181227,000000,50.67,51.31,49.25,50.52,496102,0
+RGEN.US,D,20181228,000000,50.85,52.14,50.26,51.33,249424,0
+RGEN.US,D,20181231,000000,51.76,52.87,51.41,52.74,406418,0
+RGEN.US,D,20190102,000000,52.33,52.61,51.14,51.69,439984,0
+RGEN.US,D,20190103,000000,51.73,51.8,49.07,49.45,380304,0
+RGEN.US,D,20190104,000000,50.17,50.9997,49.71,50.86,289073,0
+RGEN.US,D,20190107,000000,51.16,53.74,50.7,53.63,629386,0
+RGEN.US,D,20190108,000000,53.89,55.09,53.08,54.83,470473,0
+RGEN.US,D,20190109,000000,54.59,55.65,53.88,54.76,514216,0
+RGEN.US,D,20190110,000000,54.56,55.42,53.46,55.2,298932,0
+RGEN.US,D,20190111,000000,54.81,55.61,54.385,55.1,236920,0
+RGEN.US,D,20190114,000000,54.75,54.95,53.85,54.11,306669,0
+RGEN.US,D,20190115,000000,54.23,55.67,54.02,55.24,184725,0
+RGEN.US,D,20190116,000000,55.67,55.995,54.68,55.6,213084,0
+RGEN.US,D,20190117,000000,55.32,57.32,55.25,56.75,337183,0
+RGEN.US,D,20190118,000000,56.91,58.43,56.79,58.33,298721,0
+RGEN.US,D,20190122,000000,57.86,58.29,54.505,55.15,549265,0
+RGEN.US,D,20190123,000000,55.01,56.26,53.99,54.59,274238,0
+RGEN.US,D,20190124,000000,54.63,56.06,54.63,55.81,312582,0
+RGEN.US,D,20190125,000000,55.99,58,55.545,57.95,498485,0
+RGEN.US,D,20190128,000000,57.63,57.9625,54.78,54.97,337416,0
+RGEN.US,D,20190129,000000,55.02,55.05,54.16,54.62,208873,0
+RGEN.US,D,20190130,000000,55.04,56.02,54.6208,55.75,282724,0
+RGEN.US,D,20190131,000000,55.75,57.12,55.75,57.01,219186,0
+RGEN.US,D,20190201,000000,57.05,57.84,56.695,57.66,237444,0
+RGEN.US,D,20190204,000000,57.66,58.46,57.15,58.22,184363,0
+RGEN.US,D,20190205,000000,58.42,59.2,58.02,58.15,228783,0
+RGEN.US,D,20190206,000000,58.16,58.8475,57.726,57.78,126952,0
+RGEN.US,D,20190207,000000,57.62,58.41,56.24,57.02,254075,0
+RGEN.US,D,20190208,000000,56.75,57.62,56.75,57.5,114556,0
+RGEN.US,D,20190211,000000,57.77,59.05,57.3,59.02,229383,0
+RGEN.US,D,20190212,000000,59.2,60.25,58.81,60.11,349583,0
+RGEN.US,D,20190213,000000,60.32,60.86,57.89,58.46,219934,0
+RGEN.US,D,20190214,000000,58.51,59.45,58.16,58.82,253594,0
+RGEN.US,D,20190215,000000,59,61.1,58.54,60.19,428174,0
+RGEN.US,D,20190219,000000,60.19,60.73,59.39,59.51,338210,0
+RGEN.US,D,20190220,000000,59.81,60.365,58.31,59,328993,0
+RGEN.US,D,20190221,000000,57.51,60.13,55.5601,58.05,513574,0
+RGEN.US,D,20190222,000000,57.86,59.29,57.63,58.88,248186,0
+RGEN.US,D,20190225,000000,59.59,60.79,59.11,60.19,255230,0
+RGEN.US,D,20190226,000000,60.02,60.78,59.54,59.59,291348,0
+RGEN.US,D,20190227,000000,59.76,60.195,58.47,59.71,217823,0
+RGEN.US,D,20190228,000000,59.56,60.08,58.68,59.52,210588,0
+RGEN.US,D,20190301,000000,59.93,62.91,59.655,62.8,490907,0
+RGEN.US,D,20190304,000000,62.99,63.41,59.02,59.14,301782,0
+RGEN.US,D,20190305,000000,59.29,60.005,57.76,58.06,248364,0
+RGEN.US,D,20190306,000000,58.13,58.16,56.56,56.64,263648,0
+RGEN.US,D,20190307,000000,56.54,56.89,55.615,56.56,257705,0
+RGEN.US,D,20190308,000000,56.34,57.54,56.15,56.73,205831,0
+RGEN.US,D,20190311,000000,57.23,58.76,56.98,58.66,212379,0
+RGEN.US,D,20190312,000000,58.52,59.84,58.06,59.14,165620,0
+RGEN.US,D,20190313,000000,59.44,59.9,58.7075,59.71,215058,0
+RGEN.US,D,20190314,000000,59.56,59.92,58.86,59.17,170102,0
+RGEN.US,D,20190315,000000,59.43,60.48,59.4,60.13,398525,0
+RGEN.US,D,20190318,000000,60.12,61.06,58.87,59.41,218285,0
+RGEN.US,D,20190319,000000,59.5,59.9999,58.67,59.37,191962,0
+RGEN.US,D,20190320,000000,59.46,60.26,58.915,59.48,508363,0
+RGEN.US,D,20190321,000000,59.2,61.88,59.2,61.76,563907,0
+RGEN.US,D,20190322,000000,61.51,61.51,58.91,58.91,358663,0
+RGEN.US,D,20190325,000000,59.02,59.535,57.865,59,201849,0
+RGEN.US,D,20190326,000000,59.43,60.07,58.66,59.21,127408,0
+RGEN.US,D,20190327,000000,59.4,59.4,56.49,57.42,495727,0
+RGEN.US,D,20190328,000000,57.43,58.8,57.05,58.7,223202,0
+RGEN.US,D,20190329,000000,59.25,59.33,58.46,59.08,211572,0
+RGEN.US,D,20190401,000000,59.85,60.075,58.875,59.25,170197,0
+RGEN.US,D,20190402,000000,59.36,59.63,58.57,59.32,121025,0
+RGEN.US,D,20190403,000000,59.83,60.7,59.12,59.4,223080,0
+RGEN.US,D,20190404,000000,59.41,59.46,56.79,56.96,301131,0
+RGEN.US,D,20190405,000000,57.14,57.85,56.67,56.9,317494,0
+RGEN.US,D,20190408,000000,56.87,56.87,54.82,56.17,285538,0
+RGEN.US,D,20190409,000000,56.04,57.88,55.8884,56.69,226446,0
+RGEN.US,D,20190410,000000,56.55,58.67,56.5,58.24,216928,0
+RGEN.US,D,20190411,000000,58.31,58.31,57.02,57.17,184923,0
+RGEN.US,D,20190412,000000,57.66,58.15,55.62,56.04,186601,0
+RGEN.US,D,20190415,000000,56.1,56.74,55.11,55.59,184827,0
+RGEN.US,D,20190416,000000,55.99,56.48,55.11,55.32,151916,0
+RGEN.US,D,20190417,000000,55.59,55.59,53.39,54.2,287510,0
+RGEN.US,D,20190418,000000,54.14,54.9075,52.87,54.76,215626,0
+RGEN.US,D,20190422,000000,54.54,55.74,54.54,54.74,253557,0
+RGEN.US,D,20190423,000000,54.67,57.91,54.67,57.25,218471,0
+RGEN.US,D,20190424,000000,57.39,57.607,56.112,56.19,101043,0
+RGEN.US,D,20190425,000000,56.1,57.24,55.44,57.22,132422,0
+RGEN.US,D,20190426,000000,60.27,69.34,58.2525,68.89,1647335,0
+RGEN.US,D,20190429,000000,69.18,69.78,67.89,68.89,647813,0
+RGEN.US,D,20190430,000000,67.85,70.92,66.48,67.38,599155,0
+RGEN.US,D,20190501,000000,63.05,66.93,63.02,65.82,2856531,0
+RGEN.US,D,20190502,000000,65.55,67,64.48,65.75,335658,0
+RGEN.US,D,20190503,000000,66.23,67.94,65.35,67.6,470495,0
+RGEN.US,D,20190506,000000,66.4,69.23,65.2,69.14,380968,0
+RGEN.US,D,20190507,000000,68.65,69.55,67.2475,67.69,558756,0
+RGEN.US,D,20190508,000000,67.95,69.28,66.75,67.57,348293,0
+RGEN.US,D,20190509,000000,66.94,71.07,66.73,69.86,695025,0
+RGEN.US,D,20190510,000000,69.85,71.21,67.03,69.28,377153,0
+RGEN.US,D,20190513,000000,67.6,68.8,67.11,67.27,466433,0
+RGEN.US,D,20190514,000000,67.69,68.23,66.51,67.41,404597,0
+RGEN.US,D,20190515,000000,66.61,68.345,66.61,67.71,295484,0
+RGEN.US,D,20190516,000000,67.97,70.22,67.9476,69.95,378396,0
+RGEN.US,D,20190517,000000,69.58,69.89,66.89,67.25,623073,0
+RGEN.US,D,20190520,000000,66.61,68.46,65.625,67.26,224865,0
+RGEN.US,D,20190521,000000,67.72,69.43,67.1,68.94,334091,0
+RGEN.US,D,20190522,000000,68.61,69.42,67.88,68.52,144970,0
+RGEN.US,D,20190523,000000,68.08,68.08,66.21,67.03,281498,0
+RGEN.US,D,20190524,000000,67.54,70.42,67.54,68.86,462532,0
+RGEN.US,D,20190528,000000,68.81,70.96,68.385,70.26,598356,0
+RGEN.US,D,20190529,000000,68.85,71.58,68.45,71.04,464849,0
+RGEN.US,D,20190530,000000,71.54,72.45,70.6469,71.78,520375,0
+RGEN.US,D,20190531,000000,71.09,71.63,69.22,69.47,491903,0
+RGEN.US,D,20190603,000000,69.45,70.645,68.5,69.49,426064,0
+RGEN.US,D,20190604,000000,70.26,74.01,69.35,73.4,1026706,0
+RGEN.US,D,20190605,000000,74.39,77.91,74.2299,75.73,1031428,0
+RGEN.US,D,20190606,000000,75.97,76.83,74.52,74.99,352109,0
+RGEN.US,D,20190607,000000,75.41,76.31,74.95,75.32,306410,0
+RGEN.US,D,20190610,000000,76.63,76.92,75.16,75.89,291550,0
+RGEN.US,D,20190611,000000,76.2,76.6592,73.68,74.6,398432,0
+RGEN.US,D,20190612,000000,75.02,76.29,74.73,76.08,343604,0
+RGEN.US,D,20190613,000000,76.45,77.0471,74.57,74.98,238211,0
+RGEN.US,D,20190614,000000,75,75.21,73.57,74.22,453941,0
+RGEN.US,D,20190617,000000,74.29,78.2,74.29,77.5,706229,0
+RGEN.US,D,20190618,000000,78.21,79.88,77.87,79.05,518146,0
+RGEN.US,D,20190619,000000,79.08,81.31,79.05,81.1,816331,0
+RGEN.US,D,20190620,000000,82.18,83.63,80.88,83.14,793361,0
+RGEN.US,D,20190621,000000,83.28,83.69,81.965,83.04,1002670,0
+RGEN.US,D,20190624,000000,83.12,83.53,81.82,81.91,865044,0
+RGEN.US,D,20190625,000000,83.35,83.35,80.18,80.47,491859,0
+RGEN.US,D,20190626,000000,81,82.15,80.25,81.52,474301,0
+RGEN.US,D,20190627,000000,81.88,83.91,81.64,83.82,468360,0
+RGEN.US,D,20190628,000000,84.2,86.16,83.6,85.95,1790760,0
+RGEN.US,D,20190701,000000,87.14,87.42,85.6,86.05,445934,0
+RGEN.US,D,20190702,000000,86.16,86.4,84.59,85.63,345587,0
+RGEN.US,D,20190703,000000,86.33,86.76,85.65,86.7,227708,0
+RGEN.US,D,20190705,000000,85.98,86.22,83.57,84.46,327749,0
+RGEN.US,D,20190708,000000,84.22,85.08,83.66,84.74,390019,0
+RGEN.US,D,20190709,000000,84.41,86.51,84.41,85.56,315752,0
+RGEN.US,D,20190710,000000,85.86,86.88,84.91,85.56,271403,0
+RGEN.US,D,20190711,000000,85.93,85.93,83.815,85,191966,0
+RGEN.US,D,20190712,000000,85.18,86,84.185,85,188264,0
+RGEN.US,D,20190715,000000,85.44,86.83,84.5,85.95,722130,0
+RGEN.US,D,20190716,000000,84.7,88.94,83.52,88.44,794273,0
+RGEN.US,D,20190717,000000,87.64,89.22,86.89,87.2,2081309,0
+RGEN.US,D,20190718,000000,87,88.01,86.99,87.79,671440,0
+RGEN.US,D,20190719,000000,87.76,88.5,86.77,86.8,325212,0
+RGEN.US,D,20190722,000000,88.94,89.71,87.767,88.28,592772,0
+RGEN.US,D,20190723,000000,88.59,88.82,87.19,87.88,399149,0
+RGEN.US,D,20190724,000000,89.56,89.63,86.41,89.56,261157,0
+RGEN.US,D,20190725,000000,89.56,92.73,88.89,90.9,1032546,0
+RGEN.US,D,20190726,000000,92,93.35,91.18,92.51,898214,0
+RGEN.US,D,20190729,000000,93.78,95.24,93,94.46,810127,0
+RGEN.US,D,20190730,000000,94.24,95.09,93.0735,94.66,675716,0
+RGEN.US,D,20190731,000000,94.9,96.25,93.11,94.39,753798,0
+RGEN.US,D,20190801,000000,95.34,99.25,94.49,95.51,1032129,0
+RGEN.US,D,20190802,000000,95.01,96.01,89.76,90.61,1491730,0
+RGEN.US,D,20190805,000000,88.81,89.97,85.6729,86.85,947080,0
+RGEN.US,D,20190806,000000,88.21,92.005,88.1875,91.36,898378,0
+RGEN.US,D,20190807,000000,90.14,91.7,88.845,89.94,468136,0
+RGEN.US,D,20190808,000000,90.29,94,90.29,93.71,439454,0
+RGEN.US,D,20190809,000000,93.31,93.75,91.3,91.84,466958,0
+RGEN.US,D,20190812,000000,91.42,92.03,89.71,90.08,491356,0
+RGEN.US,D,20190813,000000,89.57,92.21,88.76,90.9,365124,0
+RGEN.US,D,20190814,000000,89.27,90.69,88.4,88.81,351178,0
+RGEN.US,D,20190815,000000,89.2,90.65,88.04,88.4,356337,0
+RGEN.US,D,20190816,000000,89.1,92.9,89.1,92.64,1332011,0
+RGEN.US,D,20190819,000000,93.58,94.3279,92.16,93.6,389686,0
+RGEN.US,D,20190820,000000,93.48,93.84,91.76,92.15,461709,0
+RGEN.US,D,20190821,000000,93.2,93.565,91.94,93.38,357265,0
+RGEN.US,D,20190822,000000,93.4,93.6,90.43,92.66,468840,0
+RGEN.US,D,20190823,000000,92.86,94.29,90.54,90.86,437193,0
+RGEN.US,D,20190826,000000,91.83,93.06,90.5,92.93,369757,0
+RGEN.US,D,20190827,000000,93.68,94.11,91.175,91.4,447444,0
+RGEN.US,D,20190828,000000,91.33,93.6,90.4182,92.29,507778,0
+RGEN.US,D,20190829,000000,93.2,93.69,91.68,93.01,344609,0
+RGEN.US,D,20190830,000000,93.37,94.989,91.8024,92.81,393223,0
+RGEN.US,D,20190903,000000,92.54,93.29,89.71,90.46,445815,0
+RGEN.US,D,20190904,000000,90.97,91.68,90.05,90.85,489035,0
+RGEN.US,D,20190905,000000,91.91,94.76,89.76,94.23,754383,0
+RGEN.US,D,20190906,000000,94.55,95.42,92.835,93.03,345955,0
+RGEN.US,D,20190909,000000,90.31,90.36,80.61,82.18,1432425,0
+RGEN.US,D,20190910,000000,82.59,83.08,77.35,80.57,1022914,0
+RGEN.US,D,20190911,000000,81.01,81.67,78.9554,79.88,1074114,0
+RGEN.US,D,20190912,000000,79.99,81.41,78.29,79.01,865015,0
+RGEN.US,D,20190913,000000,79.34,80.97,78.01,79.74,497598,0
+RGEN.US,D,20190916,000000,79.65,81.42,78.73,79.52,864172,0
+RGEN.US,D,20190917,000000,79.5,82.03,79.5,80.99,491791,0
+RGEN.US,D,20190918,000000,81.14,82.27,80.41,82.04,567278,0
+RGEN.US,D,20190919,000000,82.19,83.86,81.285,82.41,563951,0
+RGEN.US,D,20190920,000000,82.32,83.77,80.95,81.79,8648466,0
+RGEN.US,D,20190923,000000,81.8,82.48,79.19,81.09,516404,0
+RGEN.US,D,20190924,000000,81.3,81.88,78.66,79.21,714830,0
+RGEN.US,D,20190925,000000,79.02,79.59,77.36,77.54,673725,0
+RGEN.US,D,20190926,000000,77.32,78.28,75.8,76.69,689729,0
+RGEN.US,D,20190927,000000,77.21,78.13,76.36,76.65,621604,0
+RGEN.US,D,20190930,000000,77.09,79.25,76.6,76.69,572646,0
+RGEN.US,D,20191001,000000,76.56,77.22,73.74,73.85,586865,0
+RGEN.US,D,20191002,000000,73.23,74.87,72.32,73.84,540984,0
+RGEN.US,D,20191003,000000,73.51,75.83,73.27,75.39,481754,0
+RGEN.US,D,20191004,000000,75.58,77,75.43,76.44,354475,0
+RGEN.US,D,20191007,000000,75.96,78.71,75.96,77.39,557295,0
+RGEN.US,D,20191008,000000,76.68,76.95,75.13,75.27,319151,0
+RGEN.US,D,20191009,000000,75.91,76.7,75.36,75.47,345140,0
+RGEN.US,D,20191010,000000,75.45,76.25,75.15,75.9,263257,0
+RGEN.US,D,20191011,000000,77,78.31,76.54,77.46,381983,0
+RGEN.US,D,20191014,000000,77.25,78.98,77.02,77.25,218200,0
+RGEN.US,D,20191015,000000,78.54,79.89,77.76,79.22,431694,0
+RGEN.US,D,20191016,000000,79.08,79.27,76.81,77.77,257746,0
+RGEN.US,D,20191017,000000,78.2,79.84,77.79,79.26,318019,0
+RGEN.US,D,20191018,000000,78.7,79.74,77.505,78.48,329089,0
+RGEN.US,D,20191021,000000,79.21,79.95,77.91,78.46,242981,0
+RGEN.US,D,20191022,000000,78.64,79.85,78.64,79.04,428300,0
+RGEN.US,D,20191023,000000,79.29,80.73,79,79.73,288109,0
+RGEN.US,D,20191024,000000,80.31,80.31,77.58,78.08,493227,0
+RGEN.US,D,20191025,000000,77.62,79.87,76.745,79.16,254423,0
+RGEN.US,D,20191028,000000,79.24,81.09,78.93,80.22,512057,0
+RGEN.US,D,20191029,000000,80.16,80.55,77.76,78.31,465822,0
+RGEN.US,D,20191030,000000,78.2,78.64,76.85,77.14,481738,0
+RGEN.US,D,20191031,000000,77.91,80.5,76.87,79.49,636778,0
+RGEN.US,D,20191101,000000,81.99,86.08,81.35,84.77,789616,0
+RGEN.US,D,20191104,000000,84.61,85,82.365,83.56,694624,0
+RGEN.US,D,20191105,000000,83.86,84.13,81.314,81.82,381524,0
+RGEN.US,D,20191106,000000,81.73,81.96,80.84,80.91,343036,0
+RGEN.US,D,20191107,000000,81.46,81.98,80.91,81.69,353473,0
+RGEN.US,D,20191108,000000,81.43,84.21,81.2425,84.09,300412,0
+RGEN.US,D,20191111,000000,83.33,84.12,82.15,82.24,230635,0
+RGEN.US,D,20191112,000000,82.25,83.26,82.19,82.72,225813,0
+RGEN.US,D,20191113,000000,82.44,83.84,82.15,83.22,243169,0
+RGEN.US,D,20191114,000000,82.86,83.15,81.64,81.68,323021,0
+RGEN.US,D,20191115,000000,82.6,84.74,82.1776,84.67,319168,0
+RGEN.US,D,20191118,000000,84.56,86.83,84.4,86.43,699487,0
+RGEN.US,D,20191119,000000,86.98,88,86.0753,86.65,430747,0
+RGEN.US,D,20191120,000000,86.11,86.87,84.14,85.28,421037,0
+RGEN.US,D,20191121,000000,85.37,85.4088,82.9522,84.29,380558,0
+RGEN.US,D,20191122,000000,84.69,84.69,82.77,83.89,269848,0
+RGEN.US,D,20191125,000000,84.59,87.75,84.59,87.25,635482,0
+RGEN.US,D,20191126,000000,87.1,88.15,86.07,87.7,292494,0
+RGEN.US,D,20191127,000000,87.89,89.95,86.54,89.93,526285,0
+RGEN.US,D,20191129,000000,89.52,89.52,88.07,88.75,187960,0
+RGEN.US,D,20191202,000000,88.84,88.84,86.328,88.1,810231,0
+RGEN.US,D,20191203,000000,87.11,88,85.6501,87.79,430046,0
+RGEN.US,D,20191204,000000,88.1,89.025,87.71,88.61,313828,0
+RGEN.US,D,20191205,000000,89.02,89.4,87.445,88.42,293038,0
+RGEN.US,D,20191206,000000,89.2,90.58,88.43,90.3,389069,0
+RGEN.US,D,20191209,000000,90.12,91.06,89.67,90.27,334745,0
+RGEN.US,D,20191210,000000,90.31,92.045,90.27,91.84,449904,0
+RGEN.US,D,20191211,000000,91.76,91.8,90,90.77,341647,0
+RGEN.US,D,20191212,000000,90.79,91.94,88.64,89.13,460443,0
+RGEN.US,D,20191213,000000,89.31,90.64,88.21,88.6,308265,0
+RGEN.US,D,20191216,000000,89.66,90.785,88.9803,90.43,401121,0
+RGEN.US,D,20191217,000000,90.64,90.65,89.125,90.39,233559,0
+RGEN.US,D,20191218,000000,90.34,90.93,87.82,89.15,388730,0
+RGEN.US,D,20191219,000000,89.8,90.74,89.3749,90.28,457515,0
+RGEN.US,D,20191220,000000,90.96,93.13,90.74,93.08,1953491,0
+RGEN.US,D,20191223,000000,93.28,93.4996,91.835,92.72,439383,0
+RGEN.US,D,20191224,000000,93.14,93.14,91.68,92.88,113166,0
+RGEN.US,D,20191226,000000,92.93,93.17,91.9796,93.01,270899,0
+RGEN.US,D,20191227,000000,93.49,93.49,90.81,92.23,216428,0
+RGEN.US,D,20191230,000000,91.99,93.16,90.45,91.89,221943,0
+RGEN.US,D,20191231,000000,91.83,92.83,90.8335,92.5,307297,0
+RGEN.US,D,20200102,000000,93.06,93.79,91.8,93.78,315525,0
+RGEN.US,D,20200103,000000,92.37,94.24,91.8499,92.74,250379,0
+RGEN.US,D,20200106,000000,91.94,94.16,91.1,93.895,381800,0
+RGEN.US,D,20200107,000000,93.79,95.72,92.23,95,373168,0
+RGEN.US,D,20200108,000000,95.13,96.25,94.95,95.13,261532,0
+RGEN.US,D,20200109,000000,95.78,96.84,94.6,96.41,341334,0
+RGEN.US,D,20200110,000000,97.09,98.72,96.971,97.88,386100,0
+RGEN.US,D,20200113,000000,97.72,99.49,97.05,99.02,377174,0
+RGEN.US,D,20200114,000000,98.73,100.71,98.07,99.38,348662,0
+RGEN.US,D,20200115,000000,99.44,101,99.08,99.6,417324,0
+RGEN.US,D,20200116,000000,100.19,100.77,99.46,99.9,254974,0
+RGEN.US,D,20200117,000000,100.74,100.91,99.66,100.71,254463,0
+RGEN.US,D,20200121,000000,100.62,101.36,99.64,101.01,340035,0
+RGEN.US,D,20200122,000000,101.47,102.76,100.67,100.85,235107,0
+RGEN.US,D,20200123,000000,100.37,100.37,99.25,99.69,246818,0
+RGEN.US,D,20200124,000000,100.31,100.5,98.26,99.11,255641,0
+RGEN.US,D,20200127,000000,97.42,100.27,95.75,99.62,408282,0
+RGEN.US,D,20200128,000000,100.33,102.68,100.33,101.66,270834,0
+RGEN.US,D,20200129,000000,101.52,102.64,101.44,101.69,221970,0
+RGEN.US,D,20200130,000000,100.83,101.7,100.03,101.64,260724,0
+RGEN.US,D,20200131,000000,101.59,101.59,99.585,100.39,412751,0
+RGEN.US,D,20200203,000000,101.72,102.85,101.63,102.43,348723,0
+RGEN.US,D,20200204,000000,103.75,105.5,103.265,104.505,263546,0
+RGEN.US,D,20200205,000000,105.63,106.3,100.45,100.93,410483,0
+RGEN.US,D,20200206,000000,101.34,101.36,100.07,100.62,216796,0
+RGEN.US,D,20200207,000000,100.32,101.6,98.905,101.325,566201,0
+RGEN.US,D,20200210,000000,101.11,103.98,100.82,103.92,325442,0
+RGEN.US,D,20200211,000000,104.5,105.48,103.705,105.17,197085,0
+RGEN.US,D,20200212,000000,105.75,107.43,104.39,106.85,248190,0
+RGEN.US,D,20200213,000000,106.44,107.2,105.912,106.15,243548,0
+RGEN.US,D,20200214,000000,106.09,106.405,105.17,105.97,254177,0
+RGEN.US,D,20200218,000000,105.97,106.98,105.5,106,416183,0
+RGEN.US,D,20200219,000000,106.82,109.94,106.07,109.14,388866,0
+RGEN.US,D,20200220,000000,102,103.99,99.02,101.12,1284714,0
+RGEN.US,D,20200221,000000,101.27,102.04,97.01,98.11,560737,0
+RGEN.US,D,20200224,000000,96.25,96.25,91.52,92.71,561648,0
+RGEN.US,D,20200225,000000,92.64,92.64,84.45,84.96,797983,0
+RGEN.US,D,20200226,000000,85.58,87.4741,84.66,85.16,510557,0
+RGEN.US,D,20200227,000000,82.9,88.37,81.05,86.1,866027,0
+RGEN.US,D,20200228,000000,82.76,85.69,82.01,85.6,840320,0
+RGEN.US,D,20200302,000000,86.44,88.6,83.705,88.49,558764,0
+RGEN.US,D,20200303,000000,87.76,90.25,85.21,86.65,583825,0
+RGEN.US,D,20200304,000000,88.51,94.44,88.49,94.17,607371,0
+RGEN.US,D,20200305,000000,91.96,94.595,91.58,93.75,809360,0
+RGEN.US,D,20200306,000000,92.39,95,90.48,94.47,897357,0
+RGEN.US,D,20200309,000000,88.64,92.84,87.4101,91.48,743875,0
+RGEN.US,D,20200310,000000,94.03,95.97,90.12,95.86,666530,0
+RGEN.US,D,20200311,000000,93.39,94.59,88.57,91,617273,0
+RGEN.US,D,20200312,000000,84.44,94.24,84.05,89.28,947952,0
+RGEN.US,D,20200313,000000,92.92,98.97,90.0401,98.71,941247,0
+RGEN.US,D,20200316,000000,91.54,94.59,85.54,87.21,878009,0
+RGEN.US,D,20200317,000000,88.64,99.47,88.27,97.57,1027439,0
+RGEN.US,D,20200318,000000,92.51,100.99,91.01,96.36,824052,0
+RGEN.US,D,20200319,000000,96.09,96.09,86.42,87.09,955655,0
+RGEN.US,D,20200320,000000,86.88,92.41,86.88,88.75,910093,0
+RGEN.US,D,20200323,000000,88.5,89.5,78.41,88.9,870395,0
+RGEN.US,D,20200324,000000,90.3,99.33,89.275,94.68,787389,0
+RGEN.US,D,20200325,000000,93.93,97.9,88.66,89.04,701219,0
+RGEN.US,D,20200326,000000,90.27,95.17,88.8,91.41,625424,0
+RGEN.US,D,20200327,000000,88.29,94.625,87.31,92.55,631726,0
+RGEN.US,D,20200330,000000,94.41,97.3,93.555,95.82,511676,0
+RGEN.US,D,20200331,000000,95.22,97.46,94.77,96.54,793453,0
+RGEN.US,D,20200401,000000,94.08,96.01,92,94.33,551395,0
+RGEN.US,D,20200402,000000,93.36,98.84,92.9,96.95,360337,0
+RGEN.US,D,20200403,000000,96.66,100.65,95.98,98.21,671264,0
+RGEN.US,D,20200406,000000,100.64,101.37,97.91,100.71,432013,0
+RGEN.US,D,20200407,000000,102.25,102.6664,96.41,96.65,442350,0
+RGEN.US,D,20200408,000000,98.14,98.26,94.52,96.5,413870,0
+RGEN.US,D,20200409,000000,97.46,99.77,95.505,98.95,367634,0
+RGEN.US,D,20200413,000000,99,100.26,95.91,99.34,269164,0
+RGEN.US,D,20200414,000000,102.88,105.665,100.0401,104.91,320684,0
+RGEN.US,D,20200415,000000,104.6,105.425,101.07,102.67,427389,0
+RGEN.US,D,20200416,000000,104.12,106.75,103.26,105.145,380842,0
+RGEN.US,D,20200417,000000,107.6,107.6,103.87,105.61,402833,0
+RGEN.US,D,20200420,000000,104.77,105.41,103.5,104.18,374894,0
+RGEN.US,D,20200421,000000,102.96,106.19,102.13,104.23,376604,0
+RGEN.US,D,20200422,000000,106.1,113.92,104.7,112.51,604349,0
+RGEN.US,D,20200423,000000,110.9735,115.37,110.7775,113.15,513881,0
+RGEN.US,D,20200424,000000,114.45,119.23,113.59,116.43,494172,0
+RGEN.US,D,20200427,000000,118.17,123.81,117.85,117.98,656292,0
+RGEN.US,D,20200428,000000,119.54,119.55,111.01,111.59,797361,0
+RGEN.US,D,20200429,000000,113.61,119.8,109.69,116.74,653578,0
+RGEN.US,D,20200430,000000,116.14,121.48,114.25,116.15,496019,0
+RGEN.US,D,20200501,000000,114.53,115.96,111.255,112.91,470218,0
+RGEN.US,D,20200504,000000,113.06,114,110.44,113.94,393434,0
+RGEN.US,D,20200505,000000,113.99,116.19,112.23,114.52,342093,0
+RGEN.US,D,20200506,000000,120.79,127,117.87,124.71,735249,0
+RGEN.US,D,20200507,000000,127.85,128.72,121.21,122.25,633923,0
+RGEN.US,D,20200508,000000,123.84,125.31,122.58,122.85,332058,0
+RGEN.US,D,20200511,000000,122.43,129.65,122.14,128.13,484832,0
+RGEN.US,D,20200512,000000,128.57,132.825,126.11,128.41,495279,0
+RGEN.US,D,20200513,000000,128.21,132.48,125.8686,128.18,416707,0
+RGEN.US,D,20200514,000000,126.17,133.38,126.04,131.97,532105,0
+RGEN.US,D,20200515,000000,133.55,142.39,132.3,140.48,770397,0
+RGEN.US,D,20200518,000000,141.82,143.93,134.41,135.71,575464,0
+RGEN.US,D,20200519,000000,134.3,136.82,132.49,135.62,463314,0
+RGEN.US,D,20200520,000000,137.73,141.82,134.94,139.08,448260,0
+RGEN.US,D,20200521,000000,140.05,141.68,138.28,140.31,495692,0
+RGEN.US,D,20200522,000000,140.5,140.99,136.64,139.51,307924,0
+RGEN.US,D,20200526,000000,143.64,143.64,133.06,133.35,545445,0
+RGEN.US,D,20200527,000000,132.75,132.75,123,128.07,830570,0
+RGEN.US,D,20200528,000000,130,132.28,128.62,129.21,572845,0
+RGEN.US,D,20200529,000000,130.04,132.66,127.4,130.97,810595,0
+RGEN.US,D,20200601,000000,130.49,132.52,128.78,129.955,594057,0
+RGEN.US,D,20200602,000000,129.58,133.99,127.33,133.37,782082,0
+RGEN.US,D,20200603,000000,133.99,134.4471,126.52,127.15,585781,0
+RGEN.US,D,20200604,000000,126.5,128.71,120.72,121.82,539684,0
+RGEN.US,D,20200605,000000,120.9,122.36,116.23,120.26,877538,0
+RGEN.US,D,20200608,000000,118.5,120.24,116.381,116.76,660169,0
+RGEN.US,D,20200609,000000,117.3,119.55,115.54,115.67,647620,0
+RGEN.US,D,20200610,000000,116.98,121.03,115.85,120.01,490085,0
+RGEN.US,D,20200611,000000,118.91,120.32,112.68,113.78,669975,0
+RGEN.US,D,20200612,000000,116.22,119.8799,114.36,116.83,750592,0
+RGEN.US,D,20200615,000000,115.74,116.86,112.61,113.95,527077,0
+RGEN.US,D,20200616,000000,115.65,117.7586,114.501,116.74,481144,0
+RGEN.US,D,20200617,000000,117.79,118.52,115.55,117.12,468866,0
+RGEN.US,D,20200618,000000,116.27,117.185,113.14,114.03,512311,0
+RGEN.US,D,20200619,000000,115.02,116.81,113.65,115.59,723980,0
+RGEN.US,D,20200622,000000,115.7,119.255,114.5,118.94,662969,0
+RGEN.US,D,20200623,000000,118.82,120.6662,117.5,119.54,756239,0
+RGEN.US,D,20200624,000000,118.78,119.82,111.72,113.14,821075,0
+RGEN.US,D,20200625,000000,113.23,114.94,109.38,114.52,942586,0
+RGEN.US,D,20200626,000000,114.09,118.62,113.51,116.5,6353256,0
+RGEN.US,D,20200629,000000,118.59,119.22,113.11,119.09,773634,0
+RGEN.US,D,20200630,000000,119.82,123.981,119.285,123.61,1450256,0
+RGEN.US,D,20200701,000000,124.41,126.15,122.0224,124.19,824290,0
+RGEN.US,D,20200702,000000,124.78,127.64,124.32,126.65,460217,0
+RGEN.US,D,20200706,000000,128.99,129.3927,125.41,126.59,867445,0
+RGEN.US,D,20200707,000000,126.32,128.6,123.64,124.14,533365,0
+RGEN.US,D,20200708,000000,124.63,125.805,123.31,125.28,397275,0
+RGEN.US,D,20200709,000000,125.91,129.93,125.57,128.67,438263,0
+RGEN.US,D,20200710,000000,128.76,129.07,125.85,126.13,242350,0
+RGEN.US,D,20200713,000000,126.18,129.495,122.43,122.51,278241,0
+RGEN.US,D,20200714,000000,122.89,124.93,120.1232,124.84,397778,0
+RGEN.US,D,20200715,000000,125.37,131.23,125.25,130.97,589854,0
+RGEN.US,D,20200716,000000,131.03,132.9,129.75,131.94,442153,0
+RGEN.US,D,20200717,000000,132.71,135.1717,131.95,134.31,271575,0
+RGEN.US,D,20200720,000000,134.72,138.385,134.63,136.04,337673,0
+RGEN.US,D,20200721,000000,136.62,136.62,133.76,134.99,258353,0
+RGEN.US,D,20200722,000000,135.99,137.7361,134.15,135.88,437253,0
+RGEN.US,D,20200723,000000,136.91,141.12,135.835,136.73,495793,0
+RGEN.US,D,20200724,000000,134.53,135.22,131.91,134.36,375695,0
+RGEN.US,D,20200727,000000,135.66,138.02,135.23,137.63,220865,0
+RGEN.US,D,20200728,000000,138.17,139.65,136.73,137.07,295841,0
+RGEN.US,D,20200729,000000,137.3,140.19,137.15,138.78,468737,0
+RGEN.US,D,20200730,000000,143.13,155.27,142.5442,151.25,853441,0
+RGEN.US,D,20200731,000000,152,154.5,146.8,150.91,1054320,0
+RGEN.US,D,20200803,000000,152.46,159.97,152.46,158.27,649952,0
+RGEN.US,D,20200804,000000,157.71,158.13,154.15,156.54,513967,0
+RGEN.US,D,20200805,000000,157,158.01,154.77,155.88,360265,0
+RGEN.US,D,20200806,000000,156.96,157.4,151.155,154.67,511859,0
+RGEN.US,D,20200807,000000,154.84,157.01,152,152.77,462718,0
+RGEN.US,D,20200810,000000,152.56,153.35,147.58,147.81,472550,0
+RGEN.US,D,20200811,000000,147.65,147.65,141.0013,142,632962,0
+RGEN.US,D,20200812,000000,142.5,144.75,141.55,142.93,442186,0
+RGEN.US,D,20200813,000000,143.87,147.75,142.535,146.26,316721,0
+RGEN.US,D,20200814,000000,146.15,146.92,143.41,143.89,187869,0
+RGEN.US,D,20200817,000000,145.54,148.71,144.81,148.29,349592,0
+RGEN.US,D,20200818,000000,147.92,147.92,146.02,147.26,221951,0
+RGEN.US,D,20200819,000000,147.49,149.725,147.28,147.87,227890,0
+RGEN.US,D,20200820,000000,147.18,151.54,146.762,150.87,417244,0
+RGEN.US,D,20200821,000000,151.56,153.34,150.87,151.64,388067,0
+RGEN.US,D,20200824,000000,153.8,154.45,144.82,145.99,775945,0
+RGEN.US,D,20200825,000000,145.78,148.65,145.35,147.98,248578,0
+RGEN.US,D,20200826,000000,148.87,149.7089,147.085,149.44,212405,0
+RGEN.US,D,20200827,000000,148.94,150.35,145.1,149.63,454385,0
+RGEN.US,D,20200828,000000,150.26,150.8,147.97,150.19,250330,0
+RGEN.US,D,20200831,000000,150.78,155.63,150.27,154.91,490738,0
+RGEN.US,D,20200901,000000,155.56,157.455,153.18,155.16,421991,0
+RGEN.US,D,20200902,000000,155.89,156.5,151.5,156.06,247580,0
+RGEN.US,D,20200903,000000,153.74,153.91,145.75,147.97,495252,0
+RGEN.US,D,20200904,000000,146.63,146.9675,138.42,145.4,485004,0
+RGEN.US,D,20200908,000000,142.9,147.04,140.56,144.32,267666,0
+RGEN.US,D,20200909,000000,146.64,149.165,144.33,147.13,275490,0
+RGEN.US,D,20200910,000000,148.22,149.7164,145.66,145.89,322793,0
+RGEN.US,D,20200911,000000,147.49,148.915,143.9,144.66,200987,0
+RGEN.US,D,20200914,000000,145.85,150.85,145.54,149.68,227787,0
+RGEN.US,D,20200915,000000,150.99,152.77,149.96,150.27,301546,0
+RGEN.US,D,20200916,000000,152,152.35,146.965,147.15,322839,0
+RGEN.US,D,20200917,000000,145.26,146.0047,143.02,145.71,248163,0
+RGEN.US,D,20200918,000000,146.11,146.7,142.615,145.99,682134,0
+RGEN.US,D,20200921,000000,143.92,144.53,138.4,141.85,471725,0
+RGEN.US,D,20200922,000000,141.78,144.24,139.74,143.96,225927,0
+RGEN.US,D,20200923,000000,143.48,146.005,142.04,142.38,222086,0
+RGEN.US,D,20200924,000000,141.01,141.48,138,139.94,259466,0
+RGEN.US,D,20200925,000000,139.94,145.08,138.63,144.3,283596,0
+RGEN.US,D,20200928,000000,145.64,147.545,144.36,147.28,215788,0
+RGEN.US,D,20200929,000000,147.91,152.41,147.91,150.59,251964,0
+RGEN.US,D,20200930,000000,149.98,150.5,145.99,147.54,610852,0
+RGEN.US,D,20201001,000000,148,150.89,146.52,149.63,248082,0
+RGEN.US,D,20201002,000000,147.69,150.88,146.97,148.08,551470,0
+RGEN.US,D,20201005,000000,149.58,159.98,149.55,159.8,853361,0
+RGEN.US,D,20201006,000000,160.72,165.44,160.72,163.72,592365,0
+RGEN.US,D,20201007,000000,166.09,167.73,164.72,165.03,479749,0
+RGEN.US,D,20201008,000000,166.32,167.64,161.87,164.18,409849,0
+RGEN.US,D,20201009,000000,165.32,171.9897,163.7676,170.5,358128,0
+RGEN.US,D,20201012,000000,173.03,175.45,170.7291,173.41,372102,0
+RGEN.US,D,20201013,000000,173.34,174.435,170.35,172.16,365005,0
+RGEN.US,D,20201014,000000,173.34,173.87,167.52,169.84,256239,0
+RGEN.US,D,20201015,000000,168.03,170.76,166,170.01,330205,0
+RGEN.US,D,20201016,000000,173.97,173.97,170.5,170.77,252972,0
+RGEN.US,D,20201019,000000,171.47,173.5809,168.28,168.75,197521,0
+RGEN.US,D,20201020,000000,169.75,175.24,168.55,172.49,317750,0
+RGEN.US,D,20201021,000000,172.53,175.03,171.73,171.76,360901,0
+RGEN.US,D,20201022,000000,171.07,177.29,170.9408,176.51,530608,0
+RGEN.US,D,20201023,000000,177.92,177.92,173.01,176.25,231961,0
+RGEN.US,D,20201026,000000,174.95,179.12,174.95,177.54,223732,0
+RGEN.US,D,20201027,000000,178.44,180.8375,175.23,175.84,277077,0
+RGEN.US,D,20201028,000000,174,175.635,169.21,171.2,285252,0
+RGEN.US,D,20201029,000000,172.21,173.82,170.6171,172.22,207704,0
+RGEN.US,D,20201030,000000,169.43,171.34,163.55,166.57,431246,0
+RGEN.US,D,20201102,000000,171.36,173.0872,167.95,170.14,341096,0
+RGEN.US,D,20201103,000000,171.13,178.89,171.13,178.01,379124,0
+RGEN.US,D,20201104,000000,180.95,189.67,180.95,186.87,597454,0
+RGEN.US,D,20201105,000000,194.45,203.9,190.52,201.86,682365,0
+RGEN.US,D,20201106,000000,200,209.3757,198.91,201.98,452043,0
+RGEN.US,D,20201109,000000,201.82,201.82,188.02,191.75,513362,0
+RGEN.US,D,20201110,000000,194.07,197,183.22,186.9,560253,0
+RGEN.US,D,20201111,000000,188.39,196.03,187.24,194.71,245457,0
+RGEN.US,D,20201112,000000,196.54,212.55,196.54,206.57,1325654,0
+RGEN.US,D,20201113,000000,209.4333,209.4333,203.12,205.6,502545,0
+RGEN.US,D,20201116,000000,206.09,206.4145,194.89,195.37,604246,0
+RGEN.US,D,20201117,000000,195.73,198.08,193.22,193.49,463303,0
+RGEN.US,D,20201118,000000,194.32,195.035,183.26,185.45,754915,0
+RGEN.US,D,20201119,000000,186.13,189.91,184.19,187.29,397160,0
+RGEN.US,D,20201120,000000,188.6,197.5,187.61,193.51,587551,0
+RGEN.US,D,20201123,000000,194.4,196.42,184.5,185.87,423744,0
+RGEN.US,D,20201124,000000,186,187.26,176.78,179.15,480473,0
+RGEN.US,D,20201125,000000,180.65,183.75,178.54,181.43,259728,0
+RGEN.US,D,20201127,000000,183.21,187.13,182.85,186.99,218177,0
+RGEN.US,D,20201130,000000,189,191.705,187.34,189.67,602151,0
+RGEN.US,D,20201201,000000,191,195.9196,189.38,193.86,439450,0
+RGEN.US,D,20201202,000000,194.03,194.03,186.56,187,238998,0
+RGEN.US,D,20201203,000000,187.26,190.28,186.1223,187.21,199726,0
+RGEN.US,D,20201204,000000,187.21,189.3899,186.33,188.33,191326,0
+RGEN.US,D,20201207,000000,186.46,188.875,184.37,185.91,471945,0
+RGEN.US,D,20201208,000000,176.5,183.76,176.25,180.34,1231993,0
+RGEN.US,D,20201209,000000,181.69,183.44,178.1675,178.78,561321,0
+RGEN.US,D,20201210,000000,177.88,182.475,177.41,179.53,350211,0
+RGEN.US,D,20201211,000000,180.27,181.85,176.5719,180.9,321598,0
+RGEN.US,D,20201214,000000,182.01,187.45,181.51,184.09,367710,0
+RGEN.US,D,20201215,000000,184.69,186.66,182.475,185.61,543281,0
+RGEN.US,D,20201216,000000,186,188.175,181.05,182.48,308479,0
+RGEN.US,D,20201217,000000,181.66,191.3,181.66,190.41,468503,0
+RGEN.US,D,20201218,000000,192.63,194.2,190.02,193.9,822979,0
+RGEN.US,D,20201221,000000,191.93,194.88,187,193.1,296281,0
+RGEN.US,D,20201222,000000,193.57,195.48,191.815,194.11,270686,0
+RGEN.US,D,20201223,000000,194,199.65,191.05,196.92,536700,0
+RGEN.US,D,20201224,000000,198.05,200.185,193.51,195.69,256094,0
+RGEN.US,D,20201228,000000,198,199.25,185.8528,187.02,317172,0
+RGEN.US,D,20201229,000000,188.67,191.05,182.9,189.02,244719,0
+RGEN.US,D,20201230,000000,189.77,193.9419,188.69,189.14,216853,0
+RGEN.US,D,20201231,000000,190,193.68,187.42,191.63,330813,0
+RGEN.US,D,20210104,000000,192.63,196,187.8,190.66,248773,0
+RGEN.US,D,20210105,000000,189.64,195.53,189.08,194.67,307599,0
+RGEN.US,D,20210106,000000,195.86,199.75,192.2343,197.01,440268,0
+RGEN.US,D,20210107,000000,197.97,207.13,197.68,204.09,416578,0
+RGEN.US,D,20210108,000000,206.5,209.626,203.76,208.36,261334,0
+RGEN.US,D,20210111,000000,209.79,211.68,203.705,205.89,416530,0
+RGEN.US,D,20210112,000000,205.12,207.26,201.385,206.33,430474,0
+RGEN.US,D,20210113,000000,209.99,210.66,205.55,207.97,302781,0
+RGEN.US,D,20210114,000000,208.1547,221.3805,208.1547,212.25,619435,0
+RGEN.US,D,20210115,000000,213.75,217.7789,212.395,215.47,417738,0
+RGEN.US,D,20210119,000000,220.56,226.53,217.4396,222.19,567516,0
+RGEN.US,D,20210120,000000,223.85,226.97,212.5138,216.67,502808,0
+RGEN.US,D,20210121,000000,218.22,219.45,213.5,216.91,331623,0
+RGEN.US,D,20210122,000000,216.54,219.44,216.142,219.32,172749,0
+RGEN.US,D,20210125,000000,220.86,222.26,212.57,215.28,292876,0
+RGEN.US,D,20210126,000000,214.74,215.205,200.6279,201.99,679635,0
+RGEN.US,D,20210127,000000,197.09,197.36,185.54,187.33,726581,0
+RGEN.US,D,20210128,000000,187.9,197.9,187.36,195.73,371788,0
+RGEN.US,D,20210129,000000,197.52,201.99,196.35,200,466981,0
+RGEN.US,D,20210201,000000,201.5,207.7,201.37,206.41,352547,0
+RGEN.US,D,20210202,000000,209.9,217.41,209.565,215.42,391413,0
+RGEN.US,D,20210203,000000,217.51,218.39,211.605,213.97,323733,0
+RGEN.US,D,20210204,000000,214.51,219.86,213,217.92,269730,0
+RGEN.US,D,20210205,000000,219,222.1999,217.47,222.06,235229,0
+RGEN.US,D,20210208,000000,224.9,225.89,218.02,219.14,304476,0
+RGEN.US,D,20210209,000000,219,220.8999,214.1001,216.18,273529,0
+RGEN.US,D,20210210,000000,218.31,221.54,213.515,219.12,393496,0
+RGEN.US,D,20210211,000000,220.66,224.64,220.32,223.39,270551,0
+RGEN.US,D,20210212,000000,222.67,228.835,221.1652,226.26,270506,0
+RGEN.US,D,20210216,000000,226.91,227.75,220.43,221.63,236958,0
+RGEN.US,D,20210217,000000,219.58,220.77,212,215.03,442033,0
+RGEN.US,D,20210218,000000,214,218.44,209,215.62,295804,0
+RGEN.US,D,20210219,000000,217.14,219.57,213.51,214.35,341480,0
+RGEN.US,D,20210222,000000,213.83,214,209.58,210.77,254487,0
+RGEN.US,D,20210223,000000,204,208.12,193.01,206.51,465003,0
+RGEN.US,D,20210224,000000,216.5,220.87,210.6685,215.58,602183,0
+RGEN.US,D,20210225,000000,219.47,221.69,204.87,207.07,430406,0
+RGEN.US,D,20210226,000000,206.5135,214.48,206.5135,212.39,345867,0
+RGEN.US,D,20210301,000000,216.46,222.35,214.01,221.73,339291,0
+RGEN.US,D,20210302,000000,222.12,223.165,212.08,212.65,296308,0
+RGEN.US,D,20210303,000000,213.33,213.33,199.55,199.87,303189,0
+RGEN.US,D,20210304,000000,196.01,200,181.3,183.21,757675,0
+RGEN.US,D,20210305,000000,183.21,187.6557,173.0913,186.19,572966,0
+RGEN.US,D,20210308,000000,185.58,188.2505,178.67,181.48,474704,0
+RGEN.US,D,20210309,000000,185.86,194.345,185.86,190.22,358222,0
+RGEN.US,D,20210310,000000,194.09,194.98,186.84,188.49,457031,0
+RGEN.US,D,20210311,000000,191.78,195.84,190.822,194.08,391119,0
+RGEN.US,D,20210312,000000,191.01,197.12,189.26,194.7,344880,0
+RGEN.US,D,20210315,000000,195.79,204.71,195.41,204.01,439825,0
+RGEN.US,D,20210316,000000,205.78,206.75,196.155,197.57,418383,0
+RGEN.US,D,20210317,000000,194.52,199,192.84,196.84,427410,0
+RGEN.US,D,20210318,000000,194.68,203.98,194.28,200.01,389879,0
+RGEN.US,D,20210319,000000,202.28,205.87,199.44,203.99,768315,0
+RGEN.US,D,20210322,000000,205.4411,210.99,203.77,207.44,377923,0
+RGEN.US,D,20210323,000000,206.51,208,204.4,206.58,433503,0
+RGEN.US,D,20210324,000000,206.29,206.3,188.13,189.05,523470,0
+RGEN.US,D,20210325,000000,186.31,186.31,178,180.37,635408,0
+RGEN.US,D,20210326,000000,181.01,184.04,178.76,183.51,790086,0
+RGEN.US,D,20210329,000000,182.89,188.39,181.535,184.1,801643,0
+RGEN.US,D,20210330,000000,183.12,190.1,182.1208,189.21,416977,0
+RGEN.US,D,20210331,000000,189.51,197.77,188,194.41,647770,0
+RGEN.US,D,20210401,000000,197.39,198.75,193.0972,195.44,401154,0
+RGEN.US,D,20210405,000000,197.33,200.58,195.5685,200.42,291157,0
+RGEN.US,D,20210406,000000,200.92,206.19,199.035,204.97,340983,0
+RGEN.US,D,20210407,000000,205.79,205.79,200.41,201.31,208807,0
+RGEN.US,D,20210408,000000,204.18,207.365,202.905,204.16,284230,0
+RGEN.US,D,20210409,000000,202.01,206.78,201.38,206.1,216513,0
+RGEN.US,D,20210412,000000,205.35,207.54,202.75,207.02,229357,0
+RGEN.US,D,20210413,000000,208.62,212.97,208.26,212.86,279491,0
+RGEN.US,D,20210414,000000,212.83,213.4,205.17,205.29,250561,0
+RGEN.US,D,20210415,000000,209.13,215,207.73,213.57,209164,0
+RGEN.US,D,20210416,000000,214.18,214.455,211.95,213.3,140884,0
+RGEN.US,D,20210419,000000,212.01,213.58,208.0619,212.04,232547,0
+RGEN.US,D,20210420,000000,211.03,214.46,208.17,211.99,182664,0
+RGEN.US,D,20210421,000000,211.07,217.86,210.22,217.59,313065,0
+RGEN.US,D,20210422,000000,218.04,221.257,214.88,216.32,303921,0
+RGEN.US,D,20210423,000000,217.66,220.825,214.51,218.32,302529,0
+RGEN.US,D,20210426,000000,218.42,223.03,218,220.04,316807,0
+RGEN.US,D,20210427,000000,218.95,222.24,218.21,220.95,224256,0
+RGEN.US,D,20210428,000000,220.62,221.97,217.36,219.74,257500,0
+RGEN.US,D,20210429,000000,219.44,219.81,212.52,213.14,217191,0
+RGEN.US,D,20210430,000000,211.87,216.76,210.55,211.71,303580,0
+RGEN.US,D,20210503,000000,211.77,212.68,206.86,208.11,274906,0
+RGEN.US,D,20210504,000000,215.1,215.1,194.04,194.67,572619,0
+RGEN.US,D,20210505,000000,197.45,199.4899,193.665,194.81,414178,0
+RGEN.US,D,20210506,000000,191.94,191.94,181.55,185.22,554723,0
+RGEN.US,D,20210507,000000,186.46,193.3499,186.08,187.8,435202,0
+RGEN.US,D,20210510,000000,185,186,171.05,175.13,533437,0
+RGEN.US,D,20210511,000000,169.46,178.37,167.09,175.46,716326,0
+RGEN.US,D,20210512,000000,173.35,177,171.035,171.6,347129,0
+RGEN.US,D,20210513,000000,172.14,173.54,164.29,169.65,550887,0
+RGEN.US,D,20210514,000000,168.98,174.78,168.47,171.96,377775,0
+RGEN.US,D,20210517,000000,170.94,171.9,162.29,165.87,783880,0
+RGEN.US,D,20210518,000000,164.92,172.84,164.9,171.99,650846,0
+RGEN.US,D,20210519,000000,168.41,177.13,167,176.28,884292,0
+RGEN.US,D,20210520,000000,177.48,182.24,177.01,181.41,603969,0
+RGEN.US,D,20210521,000000,182.1,183.2499,178.42,180,413596,0
+RGEN.US,D,20210524,000000,181.56,183.02,176.13,176.69,483213,0
+RGEN.US,D,20210525,000000,177.23,180.72,176.08,179.47,372242,0
+RGEN.US,D,20210526,000000,179.93,181,176.775,178.91,311019,0
+RGEN.US,D,20210527,000000,178.44,183.965,177.99,181.45,363945,0
+RGEN.US,D,20210528,000000,183.48,187.2,182.295,182.61,301551,0
+RGEN.US,D,20210601,000000,182.61,182.61,172.405,172.75,656180,0
+RGEN.US,D,20210602,000000,173.25,179.84,172.59,178.44,434955,0
+RGEN.US,D,20210603,000000,176.07,177.96,172.915,175.6,345078,0
+RGEN.US,D,20210604,000000,176.6,180.9627,176.6,177.79,303939,0
+RGEN.US,D,20210607,000000,176.9,184.35,175.34,183.85,605605,0
+RGEN.US,D,20210608,000000,186.49,187.3,179.5,182.49,392166,0
+RGEN.US,D,20210609,000000,184.98,187.785,183.43,186.23,324958,0
+RGEN.US,D,20210610,000000,186.19,190.99,185.24,190,332827,0
+RGEN.US,D,20210611,000000,191.37,192.97,189.6,191.52,248623,0
+RGEN.US,D,20210614,000000,191.95,196.24,191.95,195.14,288312,0
+RGEN.US,D,20210615,000000,193.91,196.3,188.71,189.64,258084,0
+RGEN.US,D,20210616,000000,190.13,193.7,187.52,190.14,228959,0
+RGEN.US,D,20210617,000000,188.75,201.43,188.75,199.64,509040,0
+RGEN.US,D,20210618,000000,199.06,203.31,194.9,197.34,1123875,0
+RGEN.US,D,20210621,000000,197.8,200.15,192.37,196.14,282604,0
+RGEN.US,D,20210622,000000,197.04,198.18,195.14,197.15,431676,0
+RGEN.US,D,20210623,000000,196.78,197.97,191.86,192.92,530403,0
+RGEN.US,D,20210624,000000,194.98,195.8214,192.24,192.87,242969,0
+RGEN.US,D,20210625,000000,192.69,193.65,189.19,191.62,618719,0
+RGEN.US,D,20210628,000000,193.39,201.32,193.39,201.18,312713,0
+RGEN.US,D,20210629,000000,201,204.75,198.89,204.03,318537,0
+RGEN.US,D,20210630,000000,203.85,203.85,197.73,199.62,192990,0
+RGEN.US,D,20210701,000000,199.3,200.635,197.22,199.71,269054,0
+RGEN.US,D,20210702,000000,200.95,201.99,198.12,201.9,200877,0
+RGEN.US,D,20210706,000000,201.95,206.35,201.95,204.07,383404,0
+RGEN.US,D,20210707,000000,205.94,207.95,204,206.45,331998,0
+RGEN.US,D,20210708,000000,202,207.64,200.76,206.36,268898,0
+RGEN.US,D,20210709,000000,206.23,207.04,203.7169,205.78,214681,0
+RGEN.US,D,20210712,000000,206.59,207.89,201.8101,204.31,265200,0
+RGEN.US,D,20210713,000000,204.01,205.5,200.36,200.85,135647,0
+RGEN.US,D,20210714,000000,201.25,202.8,193.74,194.77,324452,0
+RGEN.US,D,20210715,000000,194.14,198.06,193.03,197.11,200838,0
+RGEN.US,D,20210716,000000,197.75,202.75,196.81,200.14,578006,0
+RGEN.US,D,20210719,000000,197.86,202.56,195.85,199.38,302193,0
+RGEN.US,D,20210720,000000,201.2,203.6,198.27,202.97,437057,0
+RGEN.US,D,20210721,000000,202.44,203.885,197.48,203.6,374783,0
+RGEN.US,D,20210722,000000,204.86,207.59,203.0052,206.01,161176,0
+RGEN.US,D,20210723,000000,206.4,210.61,203.74,209.92,531576,0
+RGEN.US,D,20210726,000000,209.22,209.77,204.99,206.01,310935,0
+RGEN.US,D,20210727,000000,212.5,226.48,210.44,226.38,1134134,0
+RGEN.US,D,20210728,000000,226.26,240.49,224.56,235.28,834262,0
+RGEN.US,D,20210729,000000,232.41,243.72,231.01,241,475388,0
+RGEN.US,D,20210730,000000,241.36,248.25,239.04,245.7,459991,0
+RGEN.US,D,20210802,000000,246.62,248.56,239.62,247.87,313858,0
+RGEN.US,D,20210803,000000,247.87,251.25,245.5,249.07,238161,0
+RGEN.US,D,20210804,000000,248.74,253.7205,248.25,252.59,268831,0
+RGEN.US,D,20210805,000000,253,255.34,249.78,254.67,281644,0
+RGEN.US,D,20210806,000000,251.9,252.25,248.2695,250.65,202473,0
+RGEN.US,D,20210809,000000,252.67,255.43,250.1333,255.43,164383,0
+RGEN.US,D,20210810,000000,255.84,256.51,248.96,250.13,232823,0
+RGEN.US,D,20210811,000000,251.21,252.01,246.5638,249.64,210757,0
+RGEN.US,D,20210812,000000,249.1,255.5,248.63,255.25,245536,0
+RGEN.US,D,20210813,000000,255.19,258.24,252.43,257.96,234979,0
+RGEN.US,D,20210816,000000,257.69,257.69,251.58,255.99,157710,0
+RGEN.US,D,20210817,000000,254.82,257.655,250.22,256.99,230819,0
+RGEN.US,D,20210818,000000,260,262.31,254.65,254.67,209567,0
+RGEN.US,D,20210819,000000,252.1,261.685,251.11,259.56,233473,0
+RGEN.US,D,20210820,000000,260.92,267.59,260.7,262.69,302776,0
+RGEN.US,D,20210823,000000,262.63,268.11,262.63,266.08,429986,0
+RGEN.US,D,20210824,000000,266.54,271.2045,265,270.35,166310,0
+RGEN.US,D,20210825,000000,270.19,274.665,269.505,274.01,172160,0
+RGEN.US,D,20210826,000000,274.45,275.64,269.2392,272.69,346756,0
+RGEN.US,D,20210827,000000,274.01,276.52,271.5,275.83,284714,0
+RGEN.US,D,20210830,000000,276.24,284.41,276.24,282.84,254814,0
+RGEN.US,D,20210831,000000,284.33,285.16,277.59,282.98,240535,0
+RGEN.US,D,20210901,000000,281.08,286.7475,278.63,285.87,346613,0
+RGEN.US,D,20210902,000000,288.03,290.8,284.73,288.54,222079,0
+RGEN.US,D,20210903,000000,287.65,293.9,286.5252,292.42,132114,0
+RGEN.US,D,20210907,000000,291.1,297.58,290.265,296.1,340509,0
+RGEN.US,D,20210908,000000,294.23,296.9999,292.5689,294.4,197196,0
+RGEN.US,D,20210909,000000,296.21,296.725,293.31,294.67,328438,0
+RGEN.US,D,20210910,000000,295.22,296.495,292.06,295.03,258169,0
+RGEN.US,D,20210913,000000,295.9,295.9,287.555,289.57,477460,0
+RGEN.US,D,20210914,000000,290.16,296.63,290.16,294.5,332397,0
+RGEN.US,D,20210915,000000,295.01,299.7417,294.29,296.4,374985,0
+RGEN.US,D,20210916,000000,296.57,300.09,293.73,299.88,482112,0
+RGEN.US,D,20210917,000000,304.83,310.685,301.525,306.9,1174147,0
+RGEN.US,D,20210920,000000,301.33,311.29,297.69,306.05,545555,0
+RGEN.US,D,20210921,000000,308.1,316.47,306.92,314.18,344781,0
+RGEN.US,D,20210922,000000,314,318.025,309.33,313.1,525162,0
+RGEN.US,D,20210923,000000,315.06,327.32,313.735,324.21,498776,0
+RGEN.US,D,20210924,000000,323.48,325.86,315.5329,323.26,341141,0
+RGEN.US,D,20210927,000000,322.27,322.27,301.02,307.37,689132,0
+RGEN.US,D,20210928,000000,299.55,300.886,284.46,285.57,758183,0
+RGEN.US,D,20210929,000000,288.11,296.5591,284.4,286.19,460237,0
+RGEN.US,D,20210930,000000,287.3,293.88,287.3,288.99,428292,0
+RGEN.US,D,20211001,000000,288.49,288.49,268.38,281.6,628468,0
+RGEN.US,D,20211004,000000,283.24,283.24,270.825,272.9,384292,0
+RGEN.US,D,20211005,000000,273.33,277.38,269.84,270.39,364058,0
+RGEN.US,D,20211006,000000,268.66,274.13,263.57,267.94,505463,0
+RGEN.US,D,20211007,000000,267.75,275.6,267.67,272.17,249860,0
+RGEN.US,D,20211008,000000,273.07,273.76,257.97,258.78,405057,0
+RGEN.US,D,20211011,000000,257.06,257.52,253.29,253.7,259913,0
+RGEN.US,D,20211012,000000,254.87,254.87,248.55,251.03,375073,0
+RGEN.US,D,20211013,000000,253.22,254.395,249.6647,253.01,226211,0
+RGEN.US,D,20211014,000000,258.16,269.13,257.92,268.57,620501,0
+RGEN.US,D,20211015,000000,274.781,276.3041,266.35,266.92,430440,0
+RGEN.US,D,20211018,000000,266.78,267.94,261.9,263.78,390608,0
+RGEN.US,D,20211019,000000,265.16,269.99,262.37,262.65,293910,0
+RGEN.US,D,20211020,000000,264.3,270.69,264.3,268.25,346106,0
+RGEN.US,D,20211021,000000,269.85,271.1599,263.015,270.76,251844,0
+RGEN.US,D,20211022,000000,271.87,275.43,267.6,274.95,210472,0
+RGEN.US,D,20211025,000000,275.4,279.49,271.0091,274.67,270843,0
+RGEN.US,D,20211026,000000,275.94,276.835,267.1,273.83,280210,0
+RGEN.US,D,20211027,000000,272.13,278.63,269.82,271.04,349081,0
+RGEN.US,D,20211028,000000,269.25,291,268,290.02,551682,0
+RGEN.US,D,20211029,000000,289.72,291.44,277.705,290.5,564128,0
+RGEN.US,D,20211101,000000,290.58,305.67,290.58,304.47,419277,0
+RGEN.US,D,20211102,000000,305.24,306.98,296.78,302.73,285554,0
+RGEN.US,D,20211103,000000,303.19,304,290.71,292.34,490943,0
+RGEN.US,D,20211104,000000,291.26,291.26,276.25,277.03,469048,0
+RGEN.US,D,20211105,000000,266,269.18,251.25,266.82,808925,0
+RGEN.US,D,20211108,000000,267.42,273.63,263.8,273.31,308197,0
+RGEN.US,D,20211109,000000,274.62,274.62,268.285,273.21,289234,0
+RGEN.US,D,20211110,000000,271.28,271.28,258.96,263.7,318392,0
+RGEN.US,D,20211111,000000,267.54,268.41,264.405,267.02,213854,0
+RGEN.US,D,20211112,000000,268,268,257.41,258.5,277185,0
+RGEN.US,D,20211115,000000,259.95,264.7699,258.01,261.45,218249,0
+RGEN.US,D,20211116,000000,260.54,270.49,258.3,268.98,472104,0
+RGEN.US,D,20211117,000000,270.88,277.78,267.525,277.48,571225,0
+RGEN.US,D,20211118,000000,277.3,282.005,273.15,280,421660,0
+RGEN.US,D,20211119,000000,281.99,286.46,281.36,284.89,325400,0
+RGEN.US,D,20211122,000000,284.37,284.755,271.63,274.1,324141,0
+RGEN.US,D,20211123,000000,270.46,276.12,260.41,269.83,408527,0
+RGEN.US,D,20211124,000000,269.01,272.21,263.51,271.84,232659,0
+RGEN.US,D,20211126,000000,280.91,300.23,273.11,286.01,438364,0
+RGEN.US,D,20211129,000000,286.35,295.29,281.605,291.18,485865,0
+RGEN.US,D,20211130,000000,292.3,299.49,285.52,286.5,739518,0
+RGEN.US,D,20211201,000000,286.6,292,273.79,276.84,592110,0
+RGEN.US,D,20211202,000000,271.41,277.34,264.7,268.82,324649,0
+RGEN.US,D,20211203,000000,271.51,271.51,251.69,262.88,299307,0
+RGEN.US,D,20211206,000000,259.39,259.945,243.29,247.59,383338,0
+RGEN.US,D,20211207,000000,253.95,263.05,253.075,258.67,296668,0
+RGEN.US,D,20211208,000000,260.72,267.66,255.43,266.03,304251,0
+RGEN.US,D,20211209,000000,266.2,269.09,251.94,252.32,305448,0
+RGEN.US,D,20211210,000000,250.49,259.63,246.27,247.64,346335,0
+RGEN.US,D,20211213,000000,247.7,260.76,245.15,258.71,372114,0
+RGEN.US,D,20211214,000000,253.34,259.005,247.47,252.53,376898,0
+RGEN.US,D,20211215,000000,252.91,262.16,248.08,261.83,305624,0
+RGEN.US,D,20211216,000000,265.9862,265.9862,252.63,256.86,279887,0
+RGEN.US,D,20211217,000000,256.13,269.195,252.96,265.42,510919,0
+RGEN.US,D,20211220,000000,265.86,271.5999,263.5,269.7,275842,0
+RGEN.US,D,20211221,000000,269.29,273.035,261.8,267.59,302477,0
+RGEN.US,D,20211222,000000,267.62,271.24,263.21,269.67,198362,0
+RGEN.US,D,20211223,000000,274.0867,274.0867,263.5604,264.65,316840,0
+RGEN.US,D,20211227,000000,263.22,268.3717,261.82,267.86,322436,0
+RGEN.US,D,20211228,000000,269.83,270,250.175,253.77,352352,0
+RGEN.US,D,20211229,000000,255.16,261.715,251.25,257.9,418053,0
+RGEN.US,D,20211230,000000,257.7,265.488,257.66,260.98,436549,0
+RGEN.US,D,20211231,000000,259.83,268.1,259.83,264.84,390863,0
+RGEN.US,D,20220103,000000,265.78,265.78,251.04,257.96,536127,0
+RGEN.US,D,20220104,000000,254.54,254.87,225,229.33,708287,0
+RGEN.US,D,20220105,000000,227.73,230,214.52,216.03,619701,0
+RGEN.US,D,20220106,000000,210,223,208.43,216.8,663446,0
+RGEN.US,D,20220107,000000,214.89,217.98,204.1,206.79,600207,0
+RGEN.US,D,20220110,000000,203.23,211.06,199.59,210.53,680061,0
+RGEN.US,D,20220111,000000,213.88,215,205.74,210.59,672930,0
+RGEN.US,D,20220112,000000,212.17,215.02,209.8059,210.95,639485,0
+RGEN.US,D,20220113,000000,211.79,211.79,190.11,191.56,873412,0
+RGEN.US,D,20220114,000000,190.35,194.58,183.85,193.26,837889,0
+RGEN.US,D,20220118,000000,188.98,193.24,183.41,186.61,504704,0
+RGEN.US,D,20220119,000000,189.54,193.82,187.9528,189.58,637206,0
+RGEN.US,D,20220120,000000,191.37,196.01,188.31,188.46,441620,0
+RGEN.US,D,20220121,000000,187.65,190,183.18,183.81,293930,0
+RGEN.US,D,20220124,000000,179.98,190.39,172.18,189.79,690422,0
+RGEN.US,D,20220125,000000,185.68,189.04,180.35,185.4,526436,0
+RGEN.US,D,20220126,000000,188,190.4503,180.505,181.56,377500,0
+RGEN.US,D,20220127,000000,185.06,187.43,176.7,177.07,328656,0
+RGEN.US,D,20220128,000000,178.36,190,176.85,189.99,355256,0
+RGEN.US,D,20220131,000000,191.79,198.59,189.2,198.34,394063,0
+RGEN.US,D,20220201,000000,200.55,203.39,197.01,202.89,343845,0
+RGEN.US,D,20220202,000000,204.32,206.05,201.275,204.13,213121,0
+RGEN.US,D,20220203,000000,198.19,202.2494,194.5901,198.36,252954,0
+RGEN.US,D,20220204,000000,198,203.89,196.86,200.95,180548,0
+RGEN.US,D,20220207,000000,200.43,208.2,198.33,201.39,277218,0
+RGEN.US,D,20220208,000000,198.01,199.34,188.44,191.83,549348,0
+RGEN.US,D,20220209,000000,196.22,200.14,195.73,197.16,474806,0
+RGEN.US,D,20220210,000000,189.28,199.61,189.28,193.79,282682,0
+RGEN.US,D,20220211,000000,193.52,197.08,186.66,188.97,334204,0
+RGEN.US,D,20220214,000000,187.88,191.48,184.005,185.5,460114,0
+RGEN.US,D,20220215,000000,191.34,193.6,184.705,187.05,359963,0
+RGEN.US,D,20220216,000000,184.15,184.75,179.11,184.03,788456,0
+RGEN.US,D,20220217,000000,189.62,189.62,173.39,182.42,742458,0
+RGEN.US,D,20220218,000000,183,184.48,176.17,180.68,428220,0
+RGEN.US,D,20220222,000000,178.46,183.13,177.17,181.46,569499,0
+RGEN.US,D,20220223,000000,183.98,186.53,174.64,174.81,380753,0
+RGEN.US,D,20220224,000000,169.39,189.555,169.39,189.21,501135,0
+RGEN.US,D,20220225,000000,189.73,192.6,185.14,192.1,331250,0
+RGEN.US,D,20220228,000000,190.93,198.75,188.08,196.7,538648,0
+RGEN.US,D,20220301,000000,197.03,203.73,192.01,194.06,477349,0
+RGEN.US,D,20220302,000000,194.06,196.99,190.73,195.01,246940,0
+RGEN.US,D,20220303,000000,195.8,195.8,186.18,188.81,378128,0
+RGEN.US,D,20220304,000000,188.81,188.81,177.295,178.8,349544,0
+RGEN.US,D,20220307,000000,179.25,179.68,163.23,163.66,559298,0
+RGEN.US,D,20220308,000000,161.66,165.7,156.275,161.19,618770,0
+RGEN.US,D,20220309,000000,165.25,174.98,164.9,173.69,346849,0
+RGEN.US,D,20220310,000000,169.22,172.7,167.6,172,309822,0
+RGEN.US,D,20220311,000000,175.26,175.26,166.42,167.02,271274,0
+RGEN.US,D,20220314,000000,167.81,173.04,163.01,165.3,348039,0
+RGEN.US,D,20220315,000000,167.49,170.525,163.14,169.82,300319,0
+RGEN.US,D,20220316,000000,173.56,180.205,172.64,178.65,270280,0
+RGEN.US,D,20220317,000000,177.97,182.535,176.77,180.89,286710,0
+RGEN.US,D,20220318,000000,178.66,193,178.66,191.43,609005,0
+RGEN.US,D,20220321,000000,189.25,192.745,186.0018,188.07,263790,0
+RGEN.US,D,20220322,000000,187.14,190.06,183.14,183.89,583651,0
+RGEN.US,D,20220323,000000,183.02,183.02,175.115,176.79,399057,0
+RGEN.US,D,20220324,000000,176.53,179.83,171.9458,179.66,223205,0
+RGEN.US,D,20220325,000000,181.08,182.21,173.01,180.55,337822,0
+RGEN.US,D,20220328,000000,181.13,183.97,174.19,179.57,408299,0
+RGEN.US,D,20220329,000000,183.35,187.04,180.91,184.32,631384,0
+RGEN.US,D,20220330,000000,183.13,189.03,181.74,188.56,358430,0
+RGEN.US,D,20220331,000000,188.84,192.55,185.04,188.09,456882,0
+RGEN.US,D,20220401,000000,186.68,190.59,182.03,188.02,288399,0
+RGEN.US,D,20220404,000000,188.8,190.17,184.03,186.91,392987,0
+RGEN.US,D,20220405,000000,186.28,187.47,178.375,182.06,552590,0
+RGEN.US,D,20220406,000000,179.68,179.86,174.06,177.96,378846,0
+RGEN.US,D,20220407,000000,177.18,183.945,177.11,180.86,834759,0
+RGEN.US,D,20220408,000000,178.61,178.95,169.63,169.98,402981,0
+RGEN.US,D,20220411,000000,167.19,167.49,162.64,163.15,606342,0
+RGEN.US,D,20220412,000000,166.12,166.76,155.52,156.79,693663,0
+RGEN.US,D,20220413,000000,157.18,161.39,157.18,160.16,383225,0
+RGEN.US,D,20220414,000000,160.96,160.96,154.73,157.67,462518,0
+RGEN.US,D,20220418,000000,157.92,158.93,149.72,152.45,437507,0
+RGEN.US,D,20220419,000000,152.32,156.02,149.07,154.08,695017,0
+RGEN.US,D,20220420,000000,155.07,159,150.13,156.19,716189,0
+RGEN.US,D,20220421,000000,159.02,161.42,152.985,153.47,626632,0
+RGEN.US,D,20220422,000000,151.71,153.05,145.45,145.6,788104,0
+RGEN.US,D,20220425,000000,144.06,149,142.46,148.64,601116,0
+RGEN.US,D,20220426,000000,146.92,147.72,138.405,142.56,908803,0
+RGEN.US,D,20220427,000000,147.36,171.98,145.56,157.51,2034032,0
+RGEN.US,D,20220428,000000,157.07,159.25,148.325,153.64,932256,0
+RGEN.US,D,20220429,000000,154.15,161.384,154.04,157.24,974147,0
+RGEN.US,D,20220502,000000,154.12,161.08,152.01,158.82,558699,0
+RGEN.US,D,20220503,000000,159.05,164.185,158.96,161.49,778937,0
+RGEN.US,D,20220504,000000,161.72,168.06,157.15,167.74,584349,0
+RGEN.US,D,20220505,000000,164.69,165.2529,155.01,158.51,611266,0
+RGEN.US,D,20220506,000000,155.42,157.94,149.83,156.97,665053,0
+RGEN.US,D,20220509,000000,153.05,153.05,142.935,145.5,633420,0
+RGEN.US,D,20220510,000000,149.4,151.6,142.515,147.69,616309,0
+RGEN.US,D,20220511,000000,145.74,150.32,141.61,141.93,387907,0
+RGEN.US,D,20220512,000000,139.89,146.45,137.21,144.07,456279,0
+RGEN.US,D,20220513,000000,146.33,152.005,146.32,150.4,423920,0
+RGEN.US,D,20220516,000000,148.99,153.36,147.2167,149.96,331559,0
+RGEN.US,D,20220517,000000,153.48,155.14,151.43,154.68,282511,0
+RGEN.US,D,20220518,000000,151.66,155.48,149.765,150.55,297774,0
+RGEN.US,D,20220519,000000,149.45,156.485,148.96,154.63,346279,0
+RGEN.US,D,20220520,000000,157.25,158,150.09,154.53,247865,0
+RGEN.US,D,20220523,000000,155.51,155.51,150.19,153.39,231099,0
+RGEN.US,D,20220524,000000,151.87,152.0349,148.53,151.43,255167,0
+RGEN.US,D,20220525,000000,151.19,154.37,148.61,154.18,491966,0
+RGEN.US,D,20220526,000000,155.36,160,154,159.17,428145,0
+RGEN.US,D,20220527,000000,159.47,170.7917,159.43,170.04,518100,0
+RGEN.US,D,20220531,000000,168.58,168.835,162.75,164.47,520727,0
+RGEN.US,D,20220601,000000,165.22,167.59,161.36,166.7,593936,0
+RGEN.US,D,20220602,000000,166.23,174.69,164.485,172.36,465989,0
+RGEN.US,D,20220603,000000,169.33,170.29,164.55,165.19,366872,0
+RGEN.US,D,20220606,000000,167.33,168.71,164.01,165.4,224089,0
+RGEN.US,D,20220607,000000,163.33,169.82,163.26,169.5,265412,0
+RGEN.US,D,20220608,000000,168.75,170.76,166.66,167.09,190284,0
+RGEN.US,D,20220609,000000,164.81,164.81,158.75,159.35,589775,0
+RGEN.US,D,20220610,000000,156.43,156.67,146.27,149.16,570419,0
+RGEN.US,D,20220613,000000,143.14,145,138.93,140.68,468154,0
+RGEN.US,D,20220614,000000,140.44,144.36,137.645,144.13,1341406,0
+RGEN.US,D,20220615,000000,145.79,150,145,148.01,540401,0
+RGEN.US,D,20220616,000000,142.24,143.62,139.6492,141.02,446460,0
+RGEN.US,D,20220617,000000,142.48,145.55,140.96,142.75,698052,0
+RGEN.US,D,20220621,000000,144.77,147.94,144.24,145.85,435613,0
+RGEN.US,D,20220622,000000,143.23,149.48,143.23,148.71,422545,0
+RGEN.US,D,20220623,000000,149.71,162.09,149.31,160.33,437628,0
+RGEN.US,D,20220624,000000,162.52,166.41,160.71,165.88,776999,0
+RGEN.US,D,20220627,000000,166.34,168.275,163.22,164.87,415837,0
+RGEN.US,D,20220628,000000,164.57,166.24,163.44,165.43,454252,0
+RGEN.US,D,20220629,000000,164.38,167.49,161.48,165.85,335791,0
+RGEN.US,D,20220630,000000,162.92,163.99,157.7,162.4,364455,0
+RGEN.US,D,20220701,000000,162.19,166.81,161.92,166.52,181586,0
+RGEN.US,D,20220705,000000,164.97,167.81,163.295,167.68,338293,0
+RGEN.US,D,20220706,000000,169.03,170.86,168.07,168.45,307405,0
+RGEN.US,D,20220707,000000,167.42,176,167.42,175.8,479327,0
+RGEN.US,D,20220708,000000,173.71,177.7,172.32,175.5,243670,0
+RGEN.US,D,20220711,000000,174.76,174.76,170.5,172.62,188590,0
+RGEN.US,D,20220712,000000,171.69,173.06,160.69,161.94,311330,0
+RGEN.US,D,20220713,000000,157.9,166.58,157.33,165.67,970936,0
+RGEN.US,D,20220714,000000,164.41,164.41,159.75,162.75,444250,0
+RGEN.US,D,20220715,000000,165.03,167.97,161.33,166.78,241338,0
+RGEN.US,D,20220718,000000,168.12,168.16,159.96,160.42,388677,0
+RGEN.US,D,20220719,000000,163.48,168.185,160.64,168.07,259971,0
+RGEN.US,D,20220720,000000,172.61,177.029,169.74,176.7,532458,0
+RGEN.US,D,20220721,000000,184,205.31,184,203.64,1890945,0
+RGEN.US,D,20220722,000000,204.22,205.225,199.06,201.74,675909,0
+RGEN.US,D,20220725,000000,199.85,204.4,194.38,197.07,547824,0
+RGEN.US,D,20220726,000000,196.37,203.25,196.11,202,541715,0
+RGEN.US,D,20220727,000000,202.18,207.87,201.89,205.71,445003,0
+RGEN.US,D,20220728,000000,208.03,214.04,205.28,213.1,602601,0
+RGEN.US,D,20220729,000000,212.81,215.38,211.92,213.36,387862,0
+RGEN.US,D,20220801,000000,212.99,220.25,211.32,212.56,802328,0
+RGEN.US,D,20220802,000000,212.66,244.49,212.37,237.38,1850869,0
+RGEN.US,D,20220803,000000,242,244.2299,237.29,240.4,1130387,0
+RGEN.US,D,20220804,000000,240.63,246.44,239.59,243.3,540467,0
+RGEN.US,D,20220805,000000,238.28,248.39,236.275,246.27,968273,0
+RGEN.US,D,20220808,000000,246.41,255.85,245.9,250.46,650180,0
+RGEN.US,D,20220809,000000,246.87,254.6,243.63,244.85,623935,0
+RGEN.US,D,20220810,000000,249.9,256.4,248.28,256.21,444265,0
+RGEN.US,D,20220811,000000,257.55,262.26,244.4,246.49,1489918,0
+RGEN.US,D,20220812,000000,248,251.64,243.08,251.35,457154,0
+RGEN.US,D,20220815,000000,251,258.22,250.26,255.73,454530,0
+RGEN.US,D,20220816,000000,254.8,254.8,248.16,252.39,413654,0
+RGEN.US,D,20220817,000000,248.81,251.83,244.035,248.5,393818,0
+RGEN.US,D,20220818,000000,248.96,249.74,240.61,241.21,331421,0
+RGEN.US,D,20220819,000000,239.22,241.82,235.82,237.75,290511,0
+RGEN.US,D,20220822,000000,232.95,236.05,225.52,225.73,493960,0
+RGEN.US,D,20220823,000000,224.16,225,220.47,224.01,398461,0
+RGEN.US,D,20220824,000000,225.05,230.535,224.645,229.86,370493,0
+RGEN.US,D,20220825,000000,231.46,238.185,228.62,237.65,392646,0
+RGEN.US,D,20220826,000000,235.75,237.025,226.09,227.15,249213,0
+RGEN.US,D,20220829,000000,223.23,226.17,220.42,220.94,305998,0
+RGEN.US,D,20220830,000000,223.47,223.47,216.88,219.71,276759,0
+RGEN.US,D,20220831,000000,222.72,223.41,214.2,219.37,283975,0
+RGEN.US,D,20220901,000000,216.77,226.72,211.925,213.78,555646,0
+RGEN.US,D,20220902,000000,216.21,216.21,208.01,210.34,333363,0
+RGEN.US,D,20220906,000000,210.11,214.3,208.17,212.77,241353,0
+RGEN.US,D,20220907,000000,212.79,224.04,212.53,222.37,451109,0
+RGEN.US,D,20220908,000000,219.42,227.24,219.42,227.18,295832,0
+RGEN.US,D,20220909,000000,226.8,234.3,225.3125,233.57,305392,0
+RGEN.US,D,20220912,000000,231.9,233.49,229.98,232.46,315442,0
+RGEN.US,D,20220913,000000,224.23,225.01,221.34,222.78,267296,0
+RGEN.US,D,20220914,000000,223.97,231.34,222.79,227.03,422831,0
+RGEN.US,D,20220915,000000,224.7,235.06,224.7,232.22,419875,0
+RGEN.US,D,20220916,000000,229.8,229.95,216.175,221.32,690279,0
+RGEN.US,D,20220919,000000,218.39,226.25,216.325,225.2,531810,0
+RGEN.US,D,20220920,000000,221.85,224.01,210,214.87,515986,0
+RGEN.US,D,20220921,000000,215.54,218.44,206.27,206.49,436302,0
+RGEN.US,D,20220922,000000,204.12,204.12,184.87,189.94,862211,0
+RGEN.US,D,20220923,000000,189.65,189.92,177.63,181.24,796909,0
+RGEN.US,D,20220926,000000,180.99,183.38,177.03,179.33,441114,0
+RGEN.US,D,20220927,000000,181.86,182.32,176.92,180.96,507796,0
+RGEN.US,D,20220928,000000,184.52,190.195,180.98,188.77,469145,0
+RGEN.US,D,20220929,000000,187.5,191.31,186.3,191.06,469459,0
+RGEN.US,D,20220930,000000,191.15,193.905,186.6,187.11,447519,0
+RGEN.US,D,20221003,000000,188.09,199.16,187.265,197.87,389541,0
+RGEN.US,D,20221004,000000,203.33,213.83,202.795,213.55,753046,0
+RGEN.US,D,20221005,000000,211.24,221.95,210.73,220.56,621125,0
+RGEN.US,D,20221006,000000,220.83,225.62,217.1914,218.4,446075,0
+RGEN.US,D,20221007,000000,214.52,214.52,208.67,209.89,384835,0
+RGEN.US,D,20221010,000000,211.32,213.45,203.935,207.9,394930,0
+RGEN.US,D,20221011,000000,202.68,206.73,194.445,199.13,648529,0
+RGEN.US,D,20221012,000000,200.64,202.46,196.88,199.62,506654,0
+RGEN.US,D,20221013,000000,192.13,200.47,186.44,198.46,733865,0
+RGEN.US,D,20221014,000000,202.46,202.735,192.77,193.54,568011,0
+RGEN.US,D,20221017,000000,198.14,208.25,198,204.65,486840,0
+RGEN.US,D,20221018,000000,210.32,212.37,201.67,206.84,784687,0
+RGEN.US,D,20221019,000000,195,197.24,175.265,179.5,1953994,0
+RGEN.US,D,20221020,000000,177.73,179.79,165.22,170.95,1417720,0
+RGEN.US,D,20221021,000000,170.87,172,165.2325,167.03,771886,0
+RGEN.US,D,20221024,000000,167.5,169.09,160.67,167.94,558758,0
+RGEN.US,D,20221025,000000,169.99,178.5,169.215,177.12,505644,0
+RGEN.US,D,20221026,000000,176.35,188.415,176.29,182.2,537076,0
+RGEN.US,D,20221027,000000,182.06,184.37,174.065,180.71,611663,0
+RGEN.US,D,20221028,000000,180.71,184.5225,178.34,181.99,540214,0
+RGEN.US,D,20221031,000000,178.98,183.65,174.3,182.49,691023,0
+RGEN.US,D,20221101,000000,168,188.58,166.81,185.55,1446946,0
+RGEN.US,D,20221102,000000,183.19,183.88,171.05,171.52,977230,0
+RGEN.US,D,20221103,000000,168.83,175.32,166.01,173.46,489903,0
+RGEN.US,D,20221104,000000,176.45,178.72,172.22,174.36,453844,0
+RGEN.US,D,20221107,000000,176.49,176.49,170.66,172.05,316552,0
+RGEN.US,D,20221108,000000,173.61,179.96,170.31,174.75,423575,0
+RGEN.US,D,20221109,000000,174.1,178.64,174.1,174.71,359097,0
+RGEN.US,D,20221110,000000,185.47,190.16,183.87,189.16,649751,0
+RGEN.US,D,20221111,000000,192.87,207.73,189.2,199.29,1038703,0
+RGEN.US,D,20221114,000000,197.94,203.53,196.055,200.72,428084,0
+RGEN.US,D,20221115,000000,206.12,212.17,205.545,210.84,499163,0
+RGEN.US,D,20221116,000000,210.21,210.21,187.345,190.97,646970,0
+RGEN.US,D,20221117,000000,187,187,172.41,174.69,835961,0
+RGEN.US,D,20221118,000000,175.17,176.33,169.1772,175.93,591315,0
+RGEN.US,D,20221121,000000,175.3,177.51,172,174.01,425634,0
+RGEN.US,D,20221122,000000,172.57,173.445,169.1,171.92,678750,0
+RGEN.US,D,20221123,000000,172.1,173.88,169.52,172.58,631215,0
+RGEN.US,D,20221125,000000,170.24,173.83,168.81,171.58,262027,0
+RGEN.US,D,20221128,000000,169.67,173.31,169.405,171.64,806581,0
+RGEN.US,D,20221129,000000,171.75,173.77,167,167.49,676259,0
+RGEN.US,D,20221130,000000,168.26,181.57,167.8,178.84,3135908,0
+RGEN.US,D,20221201,000000,179.58,189.745,178.52,188.17,712890,0
+RGEN.US,D,20221202,000000,184.17,189.58,180.11,186.05,389505,0
+RGEN.US,D,20221205,000000,183.71,186.69,176.4,178.61,646176,0
+RGEN.US,D,20221206,000000,177.71,178.4,165.81,169.13,588785,0
+RGEN.US,D,20221207,000000,165.23,174.06,165.23,170.33,444325,0
+RGEN.US,D,20221208,000000,169.79,175.905,167.81,173.87,348630,0
+RGEN.US,D,20221209,000000,173.15,173.42,162.97,163.32,495891,0
+RGEN.US,D,20221212,000000,163.41,170.15,163.41,166.88,629082,0
+RGEN.US,D,20221213,000000,175.92,179.9,173.26,177.99,539136,0
+RGEN.US,D,20221214,000000,173.25,180.22,171.32,177.42,417426,0
+RGEN.US,D,20221215,000000,174.8,174.85,164.54,168.25,433231,0
+RGEN.US,D,20221216,000000,165.87,166.72,160.9,164.84,562836,0
+RGEN.US,D,20221219,000000,164.5,164.65,158.6,162.42,320076,0
+RGEN.US,D,20221220,000000,160.21,164.255,158.58,163.98,361616,0
+RGEN.US,D,20221221,000000,165.95,171.5,164.38,169.25,447057,0
+RGEN.US,D,20221222,000000,167.7,172.82,167.58,172.26,493017,0
+RGEN.US,D,20221223,000000,171.69,172.1,165.78,167.54,259886,0
+RGEN.US,D,20221227,000000,165.64,167.59,162.01,166.56,254616,0
+RGEN.US,D,20221228,000000,165.92,169.64,162.33,163.82,390278,0
+RGEN.US,D,20221229,000000,166.43,173.042,164.37,170.9,304765,0
+RGEN.US,D,20221230,000000,167.92,170.1,165.7211,169.31,269174,0
+RGEN.US,D,20230103,000000,171.22,171.65,161.05,162,498944,0
+RGEN.US,D,20230104,000000,164.05,172.45,161.0975,171.04,480358,0
+RGEN.US,D,20230105,000000,169.26,169.26,156.89,157.34,850604,0
+RGEN.US,D,20230106,000000,156.76,156.89,147.53,154.26,1030541,0
+RGEN.US,D,20230109,000000,156.88,161.63,155,158.93,641208,0
+RGEN.US,D,20230110,000000,161.73,169.04,161.36,168.45,755491,0
+RGEN.US,D,20230111,000000,169.66,181.14,167.61,177.29,719426,0
+RGEN.US,D,20230112,000000,176.25,179.66,173.46,177.68,376782,0
+RGEN.US,D,20230113,000000,176.24,179.93,171.946,178.06,267439,0
+RGEN.US,D,20230117,000000,177.79,186.66,176.4984,185.67,497579,0
+RGEN.US,D,20230118,000000,187,195.3999,183.94,184.3,597475,0
+RGEN.US,D,20230119,000000,183.14,184.67,176.035,184.11,418073,0
+RGEN.US,D,20230120,000000,184.87,186.545,180.41,186.3,344990,0
+RGEN.US,D,20230123,000000,187.26,193.54,185.635,190.81,400938,0
+RGEN.US,D,20230124,000000,184,188.73,175.92,183.99,770418,0
+RGEN.US,D,20230125,000000,180.13,184.44,174.56,181.82,333420,0
+RGEN.US,D,20230126,000000,185.67,194.69,184.255,193.04,484135,0
+RGEN.US,D,20230127,000000,190.59,197.32,190.59,195.15,633615,0
+RGEN.US,D,20230130,000000,190.76,190.76,176.96,180.17,784477,0
+RGEN.US,D,20230131,000000,181.44,185.57,178.48,185.3,416027,0
+RGEN.US,D,20230201,000000,185.97,191.38,183.34,190.79,722163,0
+RGEN.US,D,20230202,000000,196.45,199.71,193.86,195.18,702984,0
+RGEN.US,D,20230203,000000,190.49,196.6,189.1904,192.91,350811,0
+RGEN.US,D,20230206,000000,189.03,198.12,189.03,192.02,448392,0
+RGEN.US,D,20230207,000000,189.72,195.32,186.54,193.85,297617,0
+RGEN.US,D,20230208,000000,191.58,195.82,190.72,191.44,251253,0
+RGEN.US,D,20230209,000000,192.43,192.43,185.66,186.06,316091,0
+RGEN.US,D,20230210,000000,184.02,186.91,181.01,183.83,301352,0
+RGEN.US,D,20230213,000000,185.54,190.56,182.74,188.15,264219,0
+RGEN.US,D,20230214,000000,187.4,193.68,185.525,188.36,257268,0
+RGEN.US,D,20230215,000000,187.17,196.65,187.15,196,469560,0
+RGEN.US,D,20230216,000000,190.95,200.98,190.95,198.1,776564,0
+RGEN.US,D,20230217,000000,195.82,195.98,188.08,190,618209,0
+RGEN.US,D,20230221,000000,185.11,185.7945,177.78,178,807241,0
+RGEN.US,D,20230222,000000,179.5,182.61,164.0401,169.98,2106320,0
+RGEN.US,D,20230223,000000,168.31,184.25,168.31,183.61,1183493,0
+RGEN.US,D,20230224,000000,182.34,184.73,172.48,173.44,874916,0
+RGEN.US,D,20230227,000000,173.48,176.5,170.05,173.28,466971,0
+RGEN.US,D,20230228,000000,173.78,177.59,171.84,174.37,797413,0
+RGEN.US,D,20230301,000000,173.68,177.03,172.5,176.37,452450,0
+RGEN.US,D,20230302,000000,174.01,184.29,171.57,180.48,577264,0
+RGEN.US,D,20230303,000000,181.69,189.87,179.64,188,440725,0
+RGEN.US,D,20230306,000000,187.13,187.6925,184.56,185.77,519420,0
+RGEN.US,D,20230307,000000,185.78,188.07,184.695,185.01,674282,0
+RGEN.US,D,20230308,000000,185.43,185.85,172.73,174.74,564163,0
+RGEN.US,D,20230309,000000,175,177.24,171.82,173.6,346140,0
+RGEN.US,D,20230310,000000,172.45,172.47,162.09,166.27,573530,0
+RGEN.US,D,20230313,000000,164.88,172.265,160.14,169.09,391636,0
+RGEN.US,D,20230314,000000,174.04,176.72,171.55,174.23,474479,0
+RGEN.US,D,20230315,000000,170,172.83,168.83,170.68,816851,0
+RGEN.US,D,20230316,000000,169.76,175.859,168.75,175.29,656650,0
+RGEN.US,D,20230317,000000,174.27,175.61,168.23,170.22,643701,0
+RGEN.US,D,20230320,000000,171.91,176,169.83,172.32,437310,0
+RGEN.US,D,20230321,000000,174.64,177.54,173.55,174.05,477418,0
+RGEN.US,D,20230322,000000,173.4,173.9,165.94,166.25,600317,0
+RGEN.US,D,20230323,000000,167.71,169,160.3,162.64,452554,0
+RGEN.US,D,20230324,000000,161.26,161.43,157.11,160.25,599140,0
+RGEN.US,D,20230327,000000,162.4,168.4,162.4,167.05,545783,0
+RGEN.US,D,20230328,000000,169.2,170.35,164.72,167.58,286859,0
+RGEN.US,D,20230329,000000,170.93,171.79,167.79,169.3,297736,0
+RGEN.US,D,20230330,000000,172.4,172.4,167.66,169.57,510723,0
+RGEN.US,D,20230331,000000,171.25,173.835,167.73,168.36,543926,0
+RGEN.US,D,20230403,000000,166.88,167.1,158.13,163.45,595894,0
+RGEN.US,D,20230404,000000,164.26,164.77,161.51,162.85,305956,0
+RGEN.US,D,20230405,000000,162.32,163.4,159.77,161.26,364984,0
+RGEN.US,D,20230406,000000,161.26,162.66,158.03,162.34,384444,0
+RGEN.US,D,20230410,000000,161.08,166,159.326,165.44,248476,0
+RGEN.US,D,20230411,000000,166.22,171.25,166.22,170.39,378268,0
+RGEN.US,D,20230412,000000,173.41,182.42,172.715,179.7,724431,0
+RGEN.US,D,20230413,000000,181.25,182.01,177.14,180.31,483862,0
+RGEN.US,D,20230414,000000,177.72,178.69,173.49,174.03,435924,0
+RGEN.US,D,20230417,000000,175.15,176.21,172.72,173.39,249578,0
+RGEN.US,D,20230418,000000,174.11,174.11,169.02,170.1,375488,0
+RGEN.US,D,20230419,000000,169.32,172.51,159.54,171.42,765492,0
+RGEN.US,D,20230420,000000,164.56,167.03,158.02,166.32,943776,0
+RGEN.US,D,20230421,000000,167.97,170.4,165.33,166.09,707013,0
+RGEN.US,D,20230424,000000,166.51,168.79,165.8,168.2,673011,0
+RGEN.US,D,20230425,000000,164.52,164.52,149.02,149.55,1146961,0
+RGEN.US,D,20230426,000000,149.06,150.72,146.26,148.64,911434,0
+RGEN.US,D,20230427,000000,149.19,149.36,144.2,145.15,789957,0
+RGEN.US,D,20230428,000000,145.14,154.38,144.395,151.63,823435,0
+RGEN.US,D,20230501,000000,151.58,154.885,150.88,153.54,601369,0
+RGEN.US,D,20230502,000000,156.64,163.44,152.62,157.23,1135723,0
+RGEN.US,D,20230503,000000,157.23,169.2,153.99,163.44,773062,0
+RGEN.US,D,20230504,000000,163.56,163.75,156.23,157.23,433038,0
+RGEN.US,D,20230505,000000,159.42,160.6,154.33,160.16,455935,0
+RGEN.US,D,20230508,000000,159.76,160.33,155.02,156.59,452545,0
+RGEN.US,D,20230509,000000,155.14,158.55,154.16,157.92,520843,0
+RGEN.US,D,20230510,000000,160.63,161.3,154.67,154.84,312839,0
+RGEN.US,D,20230511,000000,153.57,154.63,150.03,152.34,374137,0
+RGEN.US,D,20230512,000000,153.27,153.86,149.64,151.98,285121,0
+RGEN.US,D,20230515,000000,151.33,155.91,149.6001,154.03,321956,0
+RGEN.US,D,20230516,000000,151.82,152.32,149.54,151.85,277074,0
+RGEN.US,D,20230517,000000,152.49,153.87,149.94,153.03,506451,0
+RGEN.US,D,20230518,000000,153.09,156.96,151.81,156.63,282561,0
+RGEN.US,D,20230519,000000,156.92,160.45,156.52,159.25,525474,0
+RGEN.US,D,20230522,000000,159.09,167.23,158.935,166.74,532645,0
+RGEN.US,D,20230523,000000,166.53,171.96,166.53,170.05,772118,0
+RGEN.US,D,20230524,000000,167.3,167.31,160.46,165.26,726538,0
+RGEN.US,D,20230525,000000,165.98,170.89,165.34,167.86,605876,0
+RGEN.US,D,20230526,000000,168.6,173.3799,166.56,171.02,393857,0
+RGEN.US,D,20230530,000000,172.48,176.67,170.925,173.34,525772,0
+RGEN.US,D,20230531,000000,171.84,172.09,165.82,167.92,1739855,0
+RGEN.US,D,20230601,000000,167.38,168,163.0692,167.07,564375,0
+RGEN.US,D,20230602,000000,170.11,171.79,166.92,167.26,361582,0
+RGEN.US,D,20230605,000000,165.23,165.85,161.99,164.93,366162,0
+RGEN.US,D,20230606,000000,165.87,172.07,165.87,168.72,345288,0
+RGEN.US,D,20230607,000000,169.63,173.67,168.26,172.82,367012,0
+RGEN.US,D,20230608,000000,172.33,172.33,163.65,164.23,457635,0
+RGEN.US,D,20230609,000000,163.64,164.58,159.35,162.19,378875,0
+RGEN.US,D,20230612,000000,163.98,167.53,161.47,165.05,459295,0
+RGEN.US,D,20230613,000000,165.05,168.05,164.88,165.22,332866,0
+RGEN.US,D,20230614,000000,165.66,166.85,159.335,161.43,465506,0
+RGEN.US,D,20230615,000000,159.37,161.58,158.845,161.06,635960,0
+RGEN.US,D,20230616,000000,162.69,164.28,157.03,157.46,882804,0
+RGEN.US,D,20230620,000000,149.53,153.25,144.75,151.16,1107129,0
+RGEN.US,D,20230621,000000,149.72,153.69,148.86,149.44,464134,0
+RGEN.US,D,20230622,000000,149.71,151.54,148.035,149.79,530892,0
+RGEN.US,D,20230623,000000,148.7,150.9,147.76,149.57,777726,0
+RGEN.US,D,20230626,000000,150,151.35,148.72,150.57,431879,0
+RGEN.US,D,20230627,000000,150.5,150.5,141.76,142,1168023,0
+RGEN.US,D,20230628,000000,140.32,141.02,135.37,139.09,1302095,0
+RGEN.US,D,20230629,000000,139.43,139.43,136.74,138.42,874142,0
+RGEN.US,D,20230630,000000,140.37,144.545,140.04,141.46,696849,0
+RGEN.US,D,20230703,000000,141.42,142.56,140.33,142.03,335162,0
+RGEN.US,D,20230705,000000,141.62,141.96,137.235,138.78,448560,0
+RGEN.US,D,20230706,000000,140.01,144.73,134.64,141.03,796769,0
+RGEN.US,D,20230707,000000,140.85,141.89,139.71,141.54,321427,0
+RGEN.US,D,20230710,000000,141.91,145.35,141.18,143.42,365141,0
+RGEN.US,D,20230711,000000,142.97,150.4,141.77,148.09,711917,0
+RGEN.US,D,20230712,000000,150.5,153.39,149.61,150.23,880441,0
+RGEN.US,D,20230713,000000,151.38,151.52,148.39,149.13,560678,0
+RGEN.US,D,20230714,000000,149.24,151.215,147.375,150.49,441979,0
+RGEN.US,D,20230717,000000,150.76,153.08,149.74,152.12,704325,0
+RGEN.US,D,20230718,000000,153,156.61,151.355,156.59,539870,0
+RGEN.US,D,20230719,000000,157.59,159.92,156.0808,158.59,742094,0
+RGEN.US,D,20230720,000000,159.62,160.92,155.39,157.53,540955,0
+RGEN.US,D,20230721,000000,158.45,177.18,153.36,175.34,1867415,0
+RGEN.US,D,20230724,000000,175.18,178.9,172.74,176.51,892097,0
+RGEN.US,D,20230725,000000,165.5,180.435,165.04,174.49,947535,0
+RGEN.US,D,20230726,000000,173.55,176.72,170.9814,176.02,620192,0
+RGEN.US,D,20230727,000000,179.49,180.82,170.755,170.985,503211,0
+RGEN.US,D,20230728,000000,173.6,174.55,168.5,174.22,559979,0
+RGEN.US,D,20230731,000000,174.22,175.47,171.09,171.56,342992,0
+RGEN.US,D,20230801,000000,169.11,171.695,166.95,167.12,633511,0
+RGEN.US,D,20230802,000000,165.31,181.26,165,170.48,1194373,0
+RGEN.US,D,20230803,000000,168.35,174.98,162.3,168.99,668077,0
+RGEN.US,D,20230804,000000,169.86,174.75,169.28,172.83,493954,0
+RGEN.US,D,20230807,000000,172.83,173.47,169.7,171.38,329234,0
+RGEN.US,D,20230808,000000,168.26,173.97,168.0446,172.88,495067,0
+RGEN.US,D,20230809,000000,172.01,174.69,169.225,172.85,399953,0
+RGEN.US,D,20230810,000000,174.84,179.135,172.35,172.45,335004,0
+RGEN.US,D,20230811,000000,170.63,173.28,170.53,172.21,227233,0
+RGEN.US,D,20230814,000000,170.96,175.14,170.18,174.83,308053,0
+RGEN.US,D,20230815,000000,174.33,176.52,172.2,173.04,466708,0
+RGEN.US,D,20230816,000000,172.19,173.55,167.085,167.98,651891,0
+RGEN.US,D,20230817,000000,168.25,168.69,162.1,162.92,388574,0
+RGEN.US,D,20230818,000000,160.9,161.2916,157.22,157.8,542997,0
+RGEN.US,D,20230821,000000,158,161.275,157.21,160.97,341002,0
+RGEN.US,D,20230822,000000,160.97,163.89,160.67,161.81,254101,0
+RGEN.US,D,20230823,000000,162.94,166.65,161.26,166.32,281016,0
+RGEN.US,D,20230824,000000,166.69,167.6,163.01,163.17,262435,0
+RGEN.US,D,20230825,000000,163.74,166.25,162.585,164.77,166584,0
+RGEN.US,D,20230828,000000,165.57,168.63,164.2001,166.12,408908,0
+RGEN.US,D,20230829,000000,165.19,172.63,165,172.09,342394,0
+RGEN.US,D,20230830,000000,172.84,173.56,170.455,172.56,432598,0
+RGEN.US,D,20230831,000000,173.24,174.95,172.07,173.91,660501,0
+RGEN.US,D,20230901,000000,175.62,179.27,175.105,175.74,409672,0
+RGEN.US,D,20230905,000000,174.11,175.744,169.39,169.41,448134,0
+RGEN.US,D,20230906,000000,168.62,169.385,166.73,167.76,359194,0
+RGEN.US,D,20230907,000000,166.35,168.435,165.16,168.2,367431,0
+RGEN.US,D,20230908,000000,168.62,168.67,159.54,161.42,834418,0
+RGEN.US,D,20230911,000000,161.65,164.9,158.62,163.06,489738,0
+RGEN.US,D,20230912,000000,162.78,162.78,157.46,157.88,553954,0
+RGEN.US,D,20230913,000000,157.1,161.38,156.92,158.97,588194,0
+RGEN.US,D,20230914,000000,160.49,165.525,157.34,165.37,393595,0
+RGEN.US,D,20230915,000000,165.65,171.17,162.145,165.5,736149,0
+RGEN.US,D,20230918,000000,165.12,165.905,161.7,162.94,386373,0
+RGEN.US,D,20230919,000000,162.76,166.32,162.76,165.5,278182,0
+RGEN.US,D,20230920,000000,166.25,171.2,165.35,168.58,549931,0
+RGEN.US,D,20230921,000000,165.87,167.25,161,161.72,450032,0
+RGEN.US,D,20230922,000000,162.5,163.45,160.13,160.55,383198,0
+RGEN.US,D,20230925,000000,159.83,161.07,158.08,158.99,465229,0
+RGEN.US,D,20230926,000000,158.89,161.65,157.39,158.68,321024,0
+RGEN.US,D,20230927,000000,159.22,161.85,157.46,161,311726,0
+RGEN.US,D,20230928,000000,161.24,162.58,157.17,160.21,354097,0
+RGEN.US,D,20230929,000000,162.21,163.87,158.64,159.01,368643,0
+RGEN.US,D,20231002,000000,158.09,158.09,152.43,154.96,388050,0
+RGEN.US,D,20231003,000000,153.8,155.26,150.1,151.17,490555,0
+RGEN.US,D,20231004,000000,151.98,154.47,150.4,154.14,353774,0
+RGEN.US,D,20231005,000000,153.72,154.12,149.65,151.19,336047,0
+RGEN.US,D,20231006,000000,149.53,154.44,149.2528,153.6,254548,0
+RGEN.US,D,20231009,000000,151.21,155.035,149.61,154.84,190741,0
+RGEN.US,D,20231010,000000,155,157.11,153.75,155.22,457346,0
+RGEN.US,D,20231011,000000,155.75,158.005,153.86,156.35,319659,0
+RGEN.US,D,20231012,000000,157,164.24,146.71,154.72,1840984,0
+RGEN.US,D,20231013,000000,152.73,158.37,151.5501,152.74,1096784,0
+RGEN.US,D,20231016,000000,151.56,155.5,149.13,153.16,598523,0
+RGEN.US,D,20231017,000000,149.24,150.9769,145.055,145.88,1146122,0
+RGEN.US,D,20231018,000000,144.42,144.42,140.88,142.51,857056,0
+RGEN.US,D,20231019,000000,145.4,151.835,145.4,146.28,1066252,0
+RGEN.US,D,20231020,000000,146.24,146.81,143.55,145.97,753887,0
+RGEN.US,D,20231023,000000,144.29,146.79,141.57,143.77,739780,0
+RGEN.US,D,20231024,000000,140.96,143.45,137.02,139.78,594725,0
+RGEN.US,D,20231025,000000,136.75,136.75,124.12,124.42,1241165,0
+RGEN.US,D,20231026,000000,123.8,124.76,121.21,122.5,785458,0
+RGEN.US,D,20231027,000000,122.44,122.45,118.08,119.58,788851,0
+RGEN.US,D,20231030,000000,121.78,121.97,110.45,114.17,1683719,0
+RGEN.US,D,20231031,000000,134.65,141.87,132.01,134.56,2277093,0
+RGEN.US,D,20231101,000000,132.92,134.51,126.86,131.46,1113242,0
+RGEN.US,D,20231102,000000,137.5,137.7605,133.2643,136.54,618913,0
+RGEN.US,D,20231103,000000,138.66,151.02,137.435,150.36,1466838,0
+RGEN.US,D,20231106,000000,150.21,150.21,142.855,143.95,748503,0
+RGEN.US,D,20231107,000000,144.29,152.22,144.29,150.95,650235,0
+RGEN.US,D,20231108,000000,151.18,153.58,147.38,147.88,812951,0
+RGEN.US,D,20231109,000000,149.56,151.8525,146.24,146.99,455969,0
+RGEN.US,D,20231110,000000,146.97,148.05,142.68,147.56,500849,0
+RGEN.US,D,20231113,000000,145.66,146.9522,144.02,145.7,451554,0
+RGEN.US,D,20231114,000000,153,157.57,151.645,153.79,622514,0
+RGEN.US,D,20231115,000000,154.74,162.08,154.54,155.93,511580,0
+RGEN.US,D,20231116,000000,155.26,156.8838,150.305,151.51,651269,0
+RGEN.US,D,20231117,000000,151.87,153.25,148.96,150.6,530678,0
+RGEN.US,D,20231120,000000,152.09,157.6604,150.665,155.64,534236,0
+RGEN.US,D,20231121,000000,156,159.79,153.37,157,464719,0
+RGEN.US,D,20231122,000000,158.64,161.19,157.58,160.21,480773,0
+RGEN.US,D,20231124,000000,159,162.62,159,161.78,145716,0
+RGEN.US,D,20231127,000000,160.66,161.94,159.36,159.46,392466,0
+RGEN.US,D,20231128,000000,159.75,160.15,155.27,156.9,323327,0
+RGEN.US,D,20231129,000000,157.9,163.32,157.895,159.49,553227,0
+RGEN.US,D,20231130,000000,159.12,161,156.06,157.25,712429,0
+RGEN.US,D,20231201,000000,156.01,165.03,154.75,164.94,573815,0
+RGEN.US,D,20231204,000000,161.6,166.29,160.61,161.5,495347,0
+RGEN.US,D,20231205,000000,160.22,166.23,151.9,154.55,430148,0
+RGEN.US,D,20231206,000000,155.74,157.3,152.91,156.2,377645,0
+RGEN.US,D,20231207,000000,155.49,164.5,154.7105,161.87,2080298,0
+RGEN.US,D,20231208,000000,160.48,164.71,158.33,159.27,472497,0
+RGEN.US,D,20231211,000000,159.6,162.55,159.2501,160.74,294034,0
+RGEN.US,D,20231212,000000,161.5,164.575,160.5,162.95,524900,0
+RGEN.US,D,20231213,000000,162.53,175.685,162.53,174.92,942222,0
+RGEN.US,D,20231214,000000,180.97,187.87,177.97,180.41,1142381,0
+RGEN.US,D,20231215,000000,181.99,185.73,178.35,181.215,1256799,0
+RGEN.US,D,20231218,000000,182.52,182.915,175.94,176.76,545023,0
+RGEN.US,D,20231219,000000,179.72,182.78,179.26,182.1,455480,0
+RGEN.US,D,20231220,000000,182.99,185.295,179.16,179.82,604490,0
+RGEN.US,D,20231221,000000,182.77,184.99,181.88,182.09,274445,0
+RGEN.US,D,20231222,000000,184.1,186.16,182.27,182.72,433793,0
+RGEN.US,D,20231226,000000,182.89,185.6,182.2601,183.63,190502,0
+RGEN.US,D,20231227,000000,184.6,186.025,183.32,183.71,288767,0
+RGEN.US,D,20231228,000000,183.71,188.31,182.1284,185.35,423648,0
+RGEN.US,D,20231229,000000,182.82,187.315,179.55,179.8,360374,0
+RGEN.US,D,20240102,000000,176.79,184.44,175.83,179.29,479424,0
+RGEN.US,D,20240103,000000,176.16,176.315,170.73,171.57,582370,0
+RGEN.US,D,20240104,000000,172.12,174.77,171.17,171.57,472952,0
+RGEN.US,D,20240105,000000,170,175.21,167.57,171.63,336468,0
+RGEN.US,D,20240108,000000,171.4,177.14,169.42,176.88,307264,0
+RGEN.US,D,20240109,000000,174.65,181.685,171.73,173.14,716890,0
+RGEN.US,D,20240110,000000,173.63,178.25,170.38,178.16,685492,0
+RGEN.US,D,20240111,000000,176.3,178.83,173.99,178.61,579510,0
+RGEN.US,D,20240112,000000,179.96,180.545,172.77,173.21,446666,0
+RGEN.US,D,20240116,000000,171.01,174.27,167.7,172.76,521169,0
+RGEN.US,D,20240117,000000,170.23,171.99,167.4,170.78,586647,0
+RGEN.US,D,20240118,000000,172.99,174.67,169.11,174.2,385241,0
+RGEN.US,D,20240119,000000,174.2,178.81,170.76,178.02,1610355,0
+RGEN.US,D,20240122,000000,178.6,184.86,177.125,184.22,551014,0
+RGEN.US,D,20240123,000000,185.49,187.46,180.2,187.05,620649,0
+RGEN.US,D,20240124,000000,189.38,189.708,180.46,181.75,736016,0
+RGEN.US,D,20240125,000000,183.71,186.325,180.115,185.51,817367,0
+RGEN.US,D,20240126,000000,194,204,193.24,193.4,1864546,0
+RGEN.US,D,20240129,000000,192.51,192.62,185.65,192.21,1051121,0
+RGEN.US,D,20240130,000000,191.71,197.05,191.7001,193.49,522235,0
+RGEN.US,D,20240131,000000,192.05,194.84,188,189.4,540686,0
+RGEN.US,D,20240201,000000,190.56,192.83,186.33,192.71,480646,0
+RGEN.US,D,20240202,000000,190.45,196.54,187.63,196.17,386105,0
+RGEN.US,D,20240205,000000,193.49,197.31,192.69,196.1,298492,0
+RGEN.US,D,20240206,000000,195.95,201.97,195.95,200.52,437369,0
+RGEN.US,D,20240207,000000,201.33,203.945,199.49,201.75,509641,0
+RGEN.US,D,20240208,000000,202.18,208.16,200.3253,203.99,560937,0
+RGEN.US,D,20240209,000000,203.71,208,202.95,205,369891,0
+RGEN.US,D,20240212,000000,205.24,207.155,203.86,205.7,499305,0
+RGEN.US,D,20240213,000000,198.07,202.285,195.7,198.46,599428,0
+RGEN.US,D,20240214,000000,201.98,206.28,198.775,206.04,471551,0
+RGEN.US,D,20240215,000000,207.6,209.95,205.58,206.03,532656,0
+RGEN.US,D,20240216,000000,203.14,211.13,203.14,208.42,578111,0
+RGEN.US,D,20240220,000000,206,207.87,196.86,199.73,1190252,0
+RGEN.US,D,20240221,000000,187.8,202.315,187.8,194.1,1263231,0
+RGEN.US,D,20240222,000000,197.28,200.245,190.96,193.4,835873,0
+RGEN.US,D,20240223,000000,195.41,199.305,194.86,196.52,435064,0
+RGEN.US,D,20240226,000000,194.68,195.99,191.46,191.79,662501,0
+RGEN.US,D,20240227,000000,190.86,194.975,189.5,192.71,440936,0
+RGEN.US,D,20240228,000000,191.89,196.11,191.06,195.94,387095,0
+RGEN.US,D,20240229,000000,197.08,198.585,193.68,193.99,737467,0
+RGEN.US,D,20240301,000000,192.18,196.34,190.8,195.52,526144,0
+RGEN.US,D,20240304,000000,196.45,199,194.76,195.72,363771,0
+RGEN.US,D,20240305,000000,193.81,195.375,190,192.07,420639,0
+RGEN.US,D,20240306,000000,195,196.63,193.45,195.13,248526,0
+RGEN.US,D,20240307,000000,196.3,199.8,196.01,198.46,282393,0
+RGEN.US,D,20240308,000000,199.2,203.13,194.62,195.47,275881,0
+RGEN.US,D,20240311,000000,194.72,196.3,193.11,193.14,221299,0
+RGEN.US,D,20240312,000000,193.12,194.225,190.54,192.76,438773,0
+RGEN.US,D,20240313,000000,191.53,196.55,191.53,194.39,353982,0
+RGEN.US,D,20240314,000000,193.2,194.98,192.31,193.58,403775,0
+RGEN.US,D,20240315,000000,192.22,194.46,189.44,189.93,601781,0
+RGEN.US,D,20240318,000000,191.94,194.5,190.7,194.25,301281,0
+RGEN.US,D,20240319,000000,193.01,198.795,193.01,198.69,273669,0
+RGEN.US,D,20240320,000000,198.8,199.35,194.845,196.72,400612,0
+RGEN.US,D,20240321,000000,196.58,200.23,196.58,199.74,380784,0
+RGEN.US,D,20240322,000000,199.95,200.03,196.86,198.03,328185,0
+RGEN.US,D,20240325,000000,197.51,198,184.315,184.88,452841,0
+RGEN.US,D,20240326,000000,185.14,186.81,183.37,183.84,430372,0
+RGEN.US,D,20240327,000000,186.7,186.7,183.22,184.75,396768,0
+RGEN.US,D,20240328,000000,184.17,187.25,182.56,183.92,337956,0
+RGEN.US,D,20240401,000000,184.98,184.98,180.08,182.95,452396,0
+RGEN.US,D,20240402,000000,180.18,180.72,176.39,177.92,564423,0
+RGEN.US,D,20240403,000000,176.73,179.81,175.53,177.32,339107,0
+RGEN.US,D,20240404,000000,178.99,180.1,172.795,172.94,429758,0
+RGEN.US,D,20240405,000000,173.27,178.18,173.135,173.81,590003,0
+RGEN.US,D,20240408,000000,173.93,175.83,172.9799,174.05,309103,0
+RGEN.US,D,20240409,000000,174.57,182.21,174.57,181.92,383743,0
+RGEN.US,D,20240410,000000,176.43,177.925,175.02,176,424294,0
+RGEN.US,D,20240411,000000,175.35,176.875,174.92,176.08,339191,0
+RGEN.US,D,20240412,000000,174.01,174.615,169.74,171.53,706402,0
+RGEN.US,D,20240415,000000,173.76,174.73,165.89,166.39,447313,0
+RGEN.US,D,20240416,000000,165.96,166.21,160.91,164.17,609323,0
+RGEN.US,D,20240417,000000,165.22,169.2089,160.16,160.98,525333,0
+RGEN.US,D,20240418,000000,154.59,159.35,152.19,157.06,759238,0
+RGEN.US,D,20240419,000000,157.63,159.41,156.33,157.14,386770,0
+RGEN.US,D,20240422,000000,158.03,159.7,154.87,157.48,294448,0
+RGEN.US,D,20240423,000000,166.49,174.3,165.435,171.28,928614,0
+RGEN.US,D,20240424,000000,169.82,173.48,165.91,167.86,545959,0
+RGEN.US,D,20240425,000000,166.21,168.105,163.23,165.66,238746,0
+RGEN.US,D,20240426,000000,165.66,168.455,165.045,166.58,341269,0
+RGEN.US,D,20240429,000000,167.91,168.96,163.22,166.14,426055,0
+RGEN.US,D,20240430,000000,164.54,168.28,164.01,164.2,756816,0
+RGEN.US,D,20240501,000000,159,164.15,151.82,158.36,909297,0
+RGEN.US,D,20240502,000000,160.61,166.71,155.48,166.31,848499,0
+RGEN.US,D,20240503,000000,170.1,172,166.43,167.05,454984,0
+RGEN.US,D,20240506,000000,168.68,168.68,165.905,168.04,458055,0
+RGEN.US,D,20240507,000000,168.34,169.215,165.99,167.72,529350,0
+RGEN.US,D,20240508,000000,165.94,168.3,165.07,165.5,323889,0
+RGEN.US,D,20240509,000000,165.35,166.38,161.765,164.89,419611,0
+RGEN.US,D,20240510,000000,164.7,167.43,163.825,166.81,337488,0
+RGEN.US,D,20240513,000000,166.8,169.62,163.065,163.34,391163,0
+RGEN.US,D,20240514,000000,165.73,173.35,164.51,172.48,554036,0
+RGEN.US,D,20240515,000000,174.42,176.94,172.53,176.03,467344,0
+RGEN.US,D,20240516,000000,174.93,175.99,170.82,171.03,430952,0
+RGEN.US,D,20240517,000000,170.81,172.11,168.51,171.94,456301,0
+RGEN.US,D,20240520,000000,171.62,174.36,170.92,171.78,319889,0
+RGEN.US,D,20240521,000000,170.92,171.75,165.54,166.895,358952,0
+RGEN.US,D,20240522,000000,166.92,169.08,164.36,165.13,456614,0
+RGEN.US,D,20240523,000000,165.46,166.46,158.27,158.78,430157,0
+RGEN.US,D,20240524,000000,158.78,159.795,157.21,158.16,362382,0
+RGEN.US,D,20240528,000000,159.29,159.56,153.765,156.75,726710,0
+RGEN.US,D,20240529,000000,153.84,155.295,150.76,152.06,479772,0
+RGEN.US,D,20240530,000000,149.99,150.65,147,148.18,702454,0
+RGEN.US,D,20240531,000000,149.89,151.38,147.48,149.09,875140,0
+RGEN.US,D,20240603,000000,150.61,153.11,148.494,150.35,435449,0
+RGEN.US,D,20240604,000000,150.18,150.915,147.13,147.75,303365,0
+RGEN.US,D,20240605,000000,148.85,153.54,144.84,150.7,538225,0
+RGEN.US,D,20240606,000000,150.7,154.02,148.29,148.54,620375,0
+RGEN.US,D,20240607,000000,146.85,148.09,145.08,145.78,591041,0
+RGEN.US,D,20240610,000000,143.07,144.74,141.045,141.23,854658,0
+RGEN.US,D,20240611,000000,140.52,142.89,138.42,140.68,692859,0
+RGEN.US,D,20240612,000000,144.37,144.44,141.01,142.87,567848,0
+RGEN.US,D,20240613,000000,136,138.26,125.02,125.94,2114033,0
+RGEN.US,D,20240614,000000,125.45,126.41,122.92,125.62,1414602,0
+RGEN.US,D,20240617,000000,127.6,129.86,123.37,124.35,1177082,0
+RGEN.US,D,20240618,000000,122.87,125.29,121.163,123,1030781,0
+RGEN.US,D,20240620,000000,120.91,121.385,113.5,120,1750247,0
+RGEN.US,D,20240621,000000,121.1,125.4,120.5,125.32,1505719,0
+RGEN.US,D,20240624,000000,124.71,129.11,123.55,123.65,891704,0
+RGEN.US,D,20240625,000000,123.08,123.64,120.97,123.15,639000,0
+RGEN.US,D,20240626,000000,126.74,129.23,124.8,127,1298554,0
+RGEN.US,D,20240627,000000,126.45,127.84,126.06,126.59,575810,0
+RGEN.US,D,20240628,000000,126.77,128.4574,124.09,126.06,1166584,0
+RGEN.US,D,20240701,000000,125.94,127.65,122.27,123.32,561675,0
+RGEN.US,D,20240702,000000,123.3,124.91,120.05,120.14,538745,0
+RGEN.US,D,20240703,000000,122.02,123.79,120.56,120.77,277299,0
+RGEN.US,D,20240705,000000,120.86,121.81,119.76,120.08,577571,0
+RGEN.US,D,20240708,000000,121.63,122.75,117.85,119.79,708680,0
+RGEN.US,D,20240709,000000,120,120.979,117.63,120.82,899959,0
+RGEN.US,D,20240710,000000,121.5,121.97,118.48,120.95,704413,0
+RGEN.US,D,20240711,000000,123.1,128.67,121.76,126.17,633978,0
+RGEN.US,D,20240712,000000,126.17,129.16,123.68,125.92,477762,0
+RGEN.US,D,20240715,000000,125.92,128.87,122.21,122.6,529408,0
+RGEN.US,D,20240716,000000,124.27,135.04,122.9,135,826762,0
+RGEN.US,D,20240717,000000,132.99,136.38,131.11,132.31,946794,0
+RGEN.US,D,20240718,000000,131.35,137.51,124.62,127.63,1208372,0
+RGEN.US,D,20240719,000000,127.51,127.51,121.3,123.81,847033,0
+RGEN.US,D,20240722,000000,125.5,129.68,122.89,129.58,497921,0
+RGEN.US,D,20240723,000000,140.26,140.26,131.4,132.68,874931,0
+RGEN.US,D,20240724,000000,133.505,135.92,131.16,131.39,932899,0
+RGEN.US,D,20240725,000000,130.84,137.98,127.74,132.36,735021,0
+RGEN.US,D,20240726,000000,134.91,143.775,134.35,140.79,1122092,0
+RGEN.US,D,20240729,000000,140.41,141.02,136.41,138,1119002,0
+RGEN.US,D,20240730,000000,152.68,161.53,148.87,160.59,2384903,0
+RGEN.US,D,20240731,000000,160.97,170.69,159.07,167.35,1729154,0
+RGEN.US,D,20240801,000000,168.52,172.65,162.83,165.67,998880,0
+RGEN.US,D,20240802,000000,161.21,162.71,152.15,161.67,1005267,0
+RGEN.US,D,20240805,000000,150.94,163.27,150.94,162.2,807750,0
+RGEN.US,D,20240806,000000,162.48,167.8,160.97,163.75,644230,0
+RGEN.US,D,20240807,000000,163.51,168.22,161.05,162.49,786992,0
+RGEN.US,D,20240808,000000,163.05,166.97,159.86,166.79,871667,0
+RGEN.US,D,20240809,000000,166.85,166.85,163.47,165.16,450623,0
+RGEN.US,D,20240812,000000,165.75,165.75,160.71,163.58,452128,0
+RGEN.US,D,20240813,000000,163.6,166.25,160.78,164.54,668966,0
+RGEN.US,D,20240814,000000,165.16,165.78,159.37,160.3,503662,0
+RGEN.US,D,20240815,000000,162.34,165.495,160.475,162.61,502439,0
+RGEN.US,D,20240816,000000,162.18,166.73,140.19,147.55,3166643,0
+RGEN.US,D,20240819,000000,150,156.89,147.74,153.82,966776,0
+RGEN.US,D,20240820,000000,153.26,154.17,150.22,150.26,384388,0
+RGEN.US,D,20240821,000000,151.78,153.815,149.83,152.95,559151,0
+RGEN.US,D,20240822,000000,153.48,153.48,147.84,148.08,357257,0
+RGEN.US,D,20240823,000000,150.4,150.4,145.03,146.8,481130,0
+RGEN.US,D,20240826,000000,147.95,148.02,144.53,146.66,408363,0
+RGEN.US,D,20240827,000000,146.41,146.41,142.65,146.03,404728,0
+RGEN.US,D,20240828,000000,148.21,148.21,144.04,145.43,424052,0
+RGEN.US,D,20240829,000000,145.65,152.35,144.52,150.75,728621,0
+RGEN.US,D,20240830,000000,151.12,152.92,148.85,150.93,3728546,0
+RGEN.US,D,20240903,000000,149.08,151,139.41,141.79,1266292,0
+RGEN.US,D,20240904,000000,141.66,145.83,140.965,144.48,1005643,0
+RGEN.US,D,20240905,000000,144.41,146.24,142.12,145.17,696068,0
+RGEN.US,D,20240906,000000,145.79,150.72,145.335,147.07,824833,0
+RGEN.US,D,20240909,000000,146.94,148.48,143.64,144.49,988165,0
+RGEN.US,D,20240910,000000,144.72,147.02,143.01,146.7,632284,0
+RGEN.US,D,20240911,000000,146.64,146.75,142.145,143.4,784921,0
+RGEN.US,D,20240912,000000,143.2,144.81,138.8,141.93,489903,0
+RGEN.US,D,20240913,000000,142.98,142.98,139.82,139.99,685956,0
+RGEN.US,D,20240916,000000,141.11,142,139.9,140,696568,0
+RGEN.US,D,20240917,000000,140.75,142.86,135.88,136.39,645443,0
+RGEN.US,D,20240918,000000,137.18,143.48,136.51,142.03,794526,0
+RGEN.US,D,20240919,000000,145.27,150.84,144.3337,145.78,695118,0
+RGEN.US,D,20240920,000000,144.52,145.475,140.5,142.97,875867,0
+RGEN.US,D,20240923,000000,144.05,144.05,139.551,140.43,344898,0
+RGEN.US,D,20240924,000000,142.34,145,140.55,142.85,639040,0
+RGEN.US,D,20240925,000000,143.37,143.46,137.2625,139.6,692020,0
+RGEN.US,D,20240926,000000,143.21,149.91,142.55,147.18,1078507,0
+RGEN.US,D,20240927,000000,148.3,148.3,144.38,145.93,707416,0
+RGEN.US,D,20240930,000000,144.22,149.12,144.22,148.82,544030,0
+RGEN.US,D,20241001,000000,149.2,149.37,144.19,145.74,353191,0
+RGEN.US,D,20241002,000000,144.59,146.06,141.23,143.23,312681,0
+RGEN.US,D,20241003,000000,142,143.4,138.64,139.04,371361,0
+RGEN.US,D,20241004,000000,142.14,142.89,135.982,136.71,596372,0
+RGEN.US,D,20241007,000000,135.7,138.35,134.555,136.59,520898,0
+RGEN.US,D,20241008,000000,135.6,137,134.48,135.02,578457,0
+RGEN.US,D,20241009,000000,135.4,137.745,135.0411,136.55,297664,0
+RGEN.US,D,20241010,000000,134.78,135.63,133.34,134.49,435468,0
+RGEN.US,D,20241011,000000,134.69,140.89,133.38,138.82,462598,0
+RGEN.US,D,20241014,000000,138.66,143.44,137.405,143.05,460205,0
+RGEN.US,D,20241015,000000,143.22,147.35,143.22,144.98,573463,0
+RGEN.US,D,20241016,000000,143.04,143.3775,136.94,138.17,801665,0
+RGEN.US,D,20241017,000000,151.2,154.11,140.78,142.14,875182,0
+RGEN.US,D,20241018,000000,142.22,147.47,141.28,146.95,658519,0
+RGEN.US,D,20241021,000000,145.47,149.47,143.92,149.21,720434,0
+RGEN.US,D,20241022,000000,145,150.15,142.1434,144.14,925381,0
+RGEN.US,D,20241023,000000,143.86,143.86,137.36,137.48,519379,0
+RGEN.US,D,20241024,000000,138.63,138.63,134.89,135.18,515226,0
+RGEN.US,D,20241025,000000,135.47,137.575,134.28,135.45,333480,0
+RGEN.US,D,20241028,000000,137.5,138.2374,135.07,137.21,389630,0
+RGEN.US,D,20241029,000000,135.89,138.955,133.58,134.87,462397,0
+RGEN.US,D,20241030,000000,133.56,139.25,133.56,136.38,463316,0
+RGEN.US,D,20241031,000000,135.08,137.4954,134.12,134.27,404131,0
+RGEN.US,D,20241101,000000,134.27,138.7866,134.27,138.61,463879,0
+RGEN.US,D,20241104,000000,138.64,140.74,136.405,139.53,477523,0
+RGEN.US,D,20241105,000000,138.32,146.03,138.32,145.95,373671,0
+RGEN.US,D,20241106,000000,150.1,150.78,141,145.93,461736,0
+RGEN.US,D,20241107,000000,145.26,146.3499,142.95,143.88,357113,0
+RGEN.US,D,20241108,000000,143.04,143.27,140,140.7,543900,0
+RGEN.US,D,20241111,000000,140.8,141.83,137.27,139.51,679399,0
+RGEN.US,D,20241112,000000,147.5,154.48,145,148.59,1399506,0
+RGEN.US,D,20241113,000000,144.96,154.32,143.9504,150.47,1073706,0
+RGEN.US,D,20241114,000000,148.58,149.88,142.08,142.43,748296,0
+RGEN.US,D,20241115,000000,140.87,141.17,121.52,124.73,1932923,0
+RGEN.US,D,20241118,000000,125.1,126.25,122.02,123.41,1000263,0
+RGEN.US,D,20241119,000000,121.53,128.98,121.53,128.49,1002642,0
+RGEN.US,D,20241120,000000,129.58,139.2,128.53,138.9,898462,0
+RGEN.US,D,20241121,000000,139.61,142.11,136.54,141.76,660080,0
+RGEN.US,D,20241122,000000,141.08,145.205,140.585,142.58,556879,0
+RGEN.US,D,20241125,000000,142.85,148.025,142.73,146.06,578058,0
+RGEN.US,D,20241126,000000,145.08,147.05,142.17,146.74,347035,0
+RGEN.US,D,20241127,000000,148.03,150.695,147.3,149.99,452662,0
+RGEN.US,D,20241129,000000,149.82,150.79,148.49,150.54,225812,0
+RGEN.US,D,20241202,000000,150.08,152.77,147.39,150.46,516976,0
+RGEN.US,D,20241203,000000,148.64,149.81,145.97,148.5,579802,0
+RGEN.US,D,20241204,000000,148.5,150.775,145.97,149.09,307189,0
+RGEN.US,D,20241205,000000,147.87,148.17,142.15,142.26,444121,0
+RGEN.US,D,20241206,000000,143.78,150.56,143.24,149.2,590853,0
+RGEN.US,D,20241209,000000,150.35,156.94,149.965,154.72,484052,0
+RGEN.US,D,20241210,000000,154.71,156.75,150.56,151.94,454302,0
+RGEN.US,D,20241211,000000,153.54,157.25,152.34,155.25,324863,0
+RGEN.US,D,20241212,000000,153.13,157.91,153.13,155.99,496275,0
+RGEN.US,D,20241213,000000,156.54,158.07,151.5,156.41,466370,0
+RGEN.US,D,20241216,000000,155.37,161.235,155.37,160.92,607293,0
+RGEN.US,D,20241217,000000,159.94,160.65,157.24,158.14,519566,0
+RGEN.US,D,20241218,000000,158.23,160.05,146.45,147.34,573958,0
+RGEN.US,D,20241219,000000,147.26,149.32,143.91,146.54,519504,0
+RGEN.US,D,20241220,000000,145.7,150.56,143.96,144.46,1581535,0
+RGEN.US,D,20241223,000000,144.05,146.49,141.2,145.65,409680,0
+RGEN.US,D,20241224,000000,144.31,147.86,142.5307,146.95,176069,0
+RGEN.US,D,20241226,000000,144.89,147.99,143.03,145.78,368567,0
+RGEN.US,D,20241227,000000,145.22,146.4877,142.5227,145.54,237230,0
+RGEN.US,D,20241230,000000,143.17,145.03,140.62,143.81,224244,0
+RGEN.US,D,20241231,000000,144.23,145.36,142.71,143.94,247911,0
+RGEN.US,D,20250102,000000,145.37,145.86,141.76,143.05,297357,0
+RGEN.US,D,20250103,000000,143.86,152.46,142.38,149.9,504733,0
+RGEN.US,D,20250106,000000,150.56,157.84,149.55,154.04,470304,0
+RGEN.US,D,20250107,000000,155.1,158.775,152.6,153.5,487403,0
+RGEN.US,D,20250108,000000,152.48,155.4,149.15,154.7,447491,0
+RGEN.US,D,20250110,000000,151.62,155.32,150.5,154.86,553891,0
+RGEN.US,D,20250113,000000,154.64,160.635,152.72,158.44,544351,0
+RGEN.US,D,20250114,000000,157.59,160.035,150.23,156.55,581040,0
+RGEN.US,D,20250115,000000,160.2,161.62,151.67,157.29,545440,0
+RGEN.US,D,20250116,000000,157.29,164.36,153.915,162.85,908162,0
+RGEN.US,D,20250117,000000,164.45,165.4,159.57,160.51,753582,0
+RGEN.US,D,20250121,000000,161.07,168.42,157.58,167.92,769370,0
+RGEN.US,D,20250122,000000,168.53,170.48,165.67,166.84,419572,0
+RGEN.US,D,20250123,000000,164.87,168.65,162.82,167.9,373926,0
+RGEN.US,D,20250124,000000,167.75,168.7,165.235,165.89,538326,0
+RGEN.US,D,20250127,000000,165.56,168.23,163.9,168.01,484686,0
+RGEN.US,D,20250128,000000,176.29,182.52,169.99,174.24,1119306,0
+RGEN.US,D,20250129,000000,172.03,174.745,164.955,169.4,917845,0
+RGEN.US,D,20250130,000000,171.32,177.17,166.55,167.53,584122,0
+RGEN.US,D,20250131,000000,167.57,170.435,165.71,166.21,340049,0
+RGEN.US,D,20250203,000000,162.7,165.09,159.785,159.87,573120,0
+RGEN.US,D,20250204,000000,157.65,162.02,156.63,160.02,434371,0
+RGEN.US,D,20250205,000000,160.81,163.6,159.73,161.93,413036,0
+RGEN.US,D,20250206,000000,162.01,163.7,158.77,161.86,413161,0
+RGEN.US,D,20250207,000000,161.33,162.1,154.68,156.05,409307,0
+RGEN.US,D,20250210,000000,158.84,159.51,153.57,153.86,459158,0
+RGEN.US,D,20250211,000000,152.4,154.48,149.24,149.49,429688,0
+RGEN.US,D,20250212,000000,145.77,148.26,144.0205,145.72,739493,0
+RGEN.US,D,20250213,000000,145.85,148.45,143.03,146.17,519444,0
+RGEN.US,D,20250214,000000,145.83,147.585,144.5584,146.92,402981,0
+RGEN.US,D,20250218,000000,147.29,149.04,143.89,145.18,537053,0
+RGEN.US,D,20250219,000000,143.83,151.32,143.83,150.73,1172778,0
+RGEN.US,D,20250220,000000,157.9,169,157.88,162.67,1769309,0
+RGEN.US,D,20250221,000000,164.34,165,156.18,158.99,795356,0
+RGEN.US,D,20250224,000000,159.32,168.095,157.63,164.65,957323,0
+RGEN.US,D,20250225,000000,164.14,165.465,159.15,161.47,801294,0
+RGEN.US,D,20250226,000000,161.54,165.82,161,162.81,513378,0
+RGEN.US,D,20250227,000000,162.2,165.43,156.405,156.54,438659,0
+RGEN.US,D,20250228,000000,155.51,160.05,154.29,159.26,453325,0
+RGEN.US,D,20250303,000000,159.44,160.99,153.81,155.38,466369,0
+RGEN.US,D,20250304,000000,153.62,156.82,147.37,154.81,709745,0
+RGEN.US,D,20250305,000000,154.53,160,152.245,157.67,654974,0
+RGEN.US,D,20250306,000000,155.97,163.78,155.345,160.11,589073,0
+RGEN.US,D,20250307,000000,159.63,161.68,149.88,155.7,923871,0
+RGEN.US,D,20250310,000000,151.17,152.46,135.685,136.99,1516643,0
+RGEN.US,D,20250311,000000,138.54,148.535,137.56,147.13,962218,0
+RGEN.US,D,20250312,000000,148.52,149.66,141.26,145.37,884943,0
+RGEN.US,D,20250313,000000,145.18,146.645,140.93,142.44,462360,0
+RGEN.US,D,20250314,000000,143.92,150.87,142.79,150.62,498479,0
+RGEN.US,D,20250317,000000,150.42,153.89,147.99,152.81,481686,0
+RGEN.US,D,20250318,000000,144.61,147.61,139.07,144.34,1160859,0
+RGEN.US,D,20250319,000000,144.12,146.6,138.01,144.88,814756,0
+RGEN.US,D,20250320,000000,140.65,144.325,137.92,139.34,446236,0
+RGEN.US,D,20250321,000000,136.61,140.39,135.705,140.02,623146,0
+RGEN.US,D,20250324,000000,142.67,145.6,141.28,145.15,492811,0
+RGEN.US,D,20250325,000000,144.78,146.995,140.195,141.95,730949,0
+RGEN.US,D,20250326,000000,141.82,142.135,136.59,139.43,746728,0
+RGEN.US,D,20250327,000000,138.72,140.89,136.58,137.12,313522,0
+RGEN.US,D,20250328,000000,136.05,137.05,130.41,133.41,856659,0
+RGEN.US,D,20250331,000000,131.16,131.16,125.39,127.24,1262608,0
+RGEN.US,D,20250401,000000,127.78,128.885,124.84,128.5,749379,0
+RGEN.US,D,20250402,000000,126.72,133.375,124.99,130.92,863654,0
+RGEN.US,D,20250403,000000,120.93,126.51,120.3,121.7,886865,0
+RGEN.US,D,20250404,000000,117.72,118.42,106.775,111.94,1826075,0
+RGEN.US,D,20250407,000000,105.78,121.84,102.965,116.11,1825119,0
+RGEN.US,D,20250408,000000,121.79,122.69,105.76,108.89,1189147,0
+RGEN.US,D,20250409,000000,106.89,124.38,105.06,123.85,1252483,0
+RGEN.US,D,20250410,000000,121.1,121.1,110.97,115.19,836988,0
+RGEN.US,D,20250411,000000,115.37,123.24,111.205,122.86,979334,0
+RGEN.US,D,20250414,000000,126.3,128.93,123.5,127.26,634138,0
+RGEN.US,D,20250415,000000,126.04,130.31,123.97,126.62,811838,0
+RGEN.US,D,20250416,000000,127.9,135.81,127.9,132.1,1393582,0
+RGEN.US,D,20250417,000000,131.26,131.51,125.24,130,754658,0
+RGEN.US,D,20250421,000000,129.43,132.41,125.045,131.64,678975,0
+RGEN.US,D,20250422,000000,138.51,141.62,136.07,138.93,1075386,0
+RGEN.US,D,20250423,000000,144.46,148.94,140.7,141.4,609030,0
+RGEN.US,D,20250424,000000,141.81,145.91,140.7,145.23,491741,0
+RGEN.US,D,20250425,000000,143.75,145.955,140.89,144.75,440774,0
+RGEN.US,D,20250428,000000,145.6,148.38,140.14,143.63,863652,0
+RGEN.US,D,20250429,000000,135.15,145.47,132.46,139.43,1991100,0
+RGEN.US,D,20250430,000000,139.54,139.54,134.035,137.99,975878,0
+RGEN.US,D,20250501,000000,139.75,140.71,135.46,137.2,481890,0
+RGEN.US,D,20250502,000000,140.36,142.655,138.32,141.51,581931,0
+RGEN.US,D,20250505,000000,140.28,143.56,139.68,140.92,681498,0
+RGEN.US,D,20250506,000000,140.21,141.99,130.15,130.4,1117475,0
+RGEN.US,D,20250507,000000,131.52,133.18,125.31,126.88,1379904,0
+RGEN.US,D,20250508,000000,127.82,131,126.27,127.85,681238,0
+RGEN.US,D,20250509,000000,128.36,130.87,123.1,123.24,580990,0
+RGEN.US,D,20250512,000000,127.86,134.06,125.4,133.72,1052499,0
+RGEN.US,D,20250513,000000,133.53,135.47,131.37,131.55,546924,0
+RGEN.US,D,20250514,000000,132.1,134.25,126.495,128.04,497051,0
+RGEN.US,D,20250515,000000,128.34,128.34,121.8275,123.26,923349,0
+RGEN.US,D,20250516,000000,124.06,126.56,120.11,126.5,1245890,0
+RGEN.US,D,20250519,000000,123.94,126.38,123,126.19,867081,0
+RGEN.US,D,20250520,000000,126.33,129.42,125.64,127.59,651189,0
+RGEN.US,D,20250521,000000,125.89,126.19,120.11,120.21,497517,0
+RGEN.US,D,20250522,000000,119.58,121.5904,118.51,120.45,623286,0
+RGEN.US,D,20250523,000000,117.77,118.9,116.6386,118.15,615767,0
+RGEN.US,D,20250527,000000,121.88,123.82,121.133,122.54,630735,0
+RGEN.US,D,20250528,000000,122.84,123.1276,120.545,121.18,515449,0
+RGEN.US,D,20250529,000000,123,123.705,120.9605,122.32,1066540,0
+RGEN.US,D,20250530,000000,121.65,121.88,117.1101,118.07,1145837,0
+RGEN.US,D,20250602,000000,118.01,119.9999,115.33,118.57,1132153,0
+RGEN.US,D,20250603,000000,118.35,126.16,115.14,124.4,1095887,0
+RGEN.US,D,20250604,000000,124.51,126.84,123.47,126.55,593032,0
+RGEN.US,D,20250605,000000,126.85,128.25,123.4416,126.7,606984,0
+RGEN.US,D,20250606,000000,127.8,130.6835,127.8,128.3,600683,0
+RGEN.US,D,20250609,000000,130.3,133.82,128.3199,131.68,626274,0
+RGEN.US,D,20250610,000000,132.43,134.35,130.4635,132.87,630969,0
+RGEN.US,D,20250611,000000,133.24,135.3,130.805,132,479652,0
+RGEN.US,D,20250612,000000,130.86,132.7,129.6,131.3,386401,0
+RGEN.US,D,20250613,000000,128.28,130.95,127,127.52,507147,0
+RGEN.US,D,20250616,000000,127.72,127.72,120.68,126.09,1094219,0
+RGEN.US,D,20250617,000000,124.85,125.675,120.85,121.01,621580,0
+RGEN.US,D,20250618,000000,122.12,122.67,117.42,117.54,1449380,0
+RGEN.US,D,20250620,000000,118.78,120.77,116.5,118.85,770919,0
+RGEN.US,D,20250623,000000,119,120.28,115.86,120.11,854526,0
+RGEN.US,D,20250624,000000,123.22,125.03,121.22,123.35,941527,0
+RGEN.US,D,20250625,000000,123,126.61,121.62,124.02,662803,0
+RGEN.US,D,20250626,000000,124.21,125.54,121.985,124.21,731430,0
+RGEN.US,D,20250627,000000,124.53,125.05,121.44,123.56,873949,0
+RGEN.US,D,20250630,000000,123.75,126.0399,122.615,124.38,676860,0
+RGEN.US,D,20250701,000000,124.02,131.43,123.0964,126.44,633560,0
+RGEN.US,D,20250702,000000,126.39,128.19,125.625,126.96,523165,0
+RGEN.US,D,20250703,000000,129.11,129.11,126.49,127.47,208766,0
+RGEN.US,D,20250707,000000,126.23,127.4499,123.34,124.43,424625,0
+RGEN.US,D,20250708,000000,124.73,129.38,124.38,128.56,586863,0
+RGEN.US,D,20250709,000000,128.47,130.82,127.8415,129.82,576961,0
+RGEN.US,D,20250710,000000,130.64,135.02,129.15,134,545236,0
+RGEN.US,D,20250711,000000,132.58,135.57,129.63,130.19,757950,0
+RGEN.US,D,20250714,000000,128.25,128.25,120.885,121.33,1057323,0
+RGEN.US,D,20250715,000000,122.26,122.315,117.98,118.1,611917,0
+RGEN.US,D,20250716,000000,119.92,120.51,117.39,119.75,690119,0
+RGEN.US,D,20250717,000000,122,125,121,124.04,582743,0
+RGEN.US,D,20250718,000000,123.55,124.35,115.1861,116.25,1033277,0
+RGEN.US,D,20250721,000000,116.28,117.38,113.17,114.8,1191128,0
+RGEN.US,D,20250722,000000,113.45,115.65,110.85,114.12,1507196,0
+RGEN.US,D,20250723,000000,117.39,120.71,116.38,117.13,1451511,0
+RGEN.US,D,20250724,000000,116.35,122.67,116.295,121.87,1163590,0
+RGEN.US,D,20250725,000000,122.42,123.14,120.665,121.735,950629,0
+RGEN.US,D,20250728,000000,121.73,121.73,119.03,119.65,990690,0
+RGEN.US,D,20250729,000000,126,132.24,124,125.3,2260307,0
+RGEN.US,D,20250730,000000,126.33,128.475,122,122.85,1440205,0
+RGEN.US,D,20250731,000000,121.6,122.725,116.76,117.07,1146487,0
+RGEN.US,D,20250801,000000,115.23,118.985,113.43,118.91,941488,0
+RGEN.US,D,20250804,000000,118.86,118.86,115.76,116.5,754697,0
+RGEN.US,D,20250805,000000,116.64,117.7226,115.03,115.88,666463,0
+RGEN.US,D,20250806,000000,115.63,115.725,110.77,112.1,1154799,0
+RGEN.US,D,20250807,000000,113.53,113.58,111.36,113.52,832018,0
+RGEN.US,D,20250808,000000,113.83,114,111.15,111.43,635992,0
+RGEN.US,D,20250811,000000,111.54,112.9799,111.23,111.88,559455,0
+RGEN.US,D,20250812,000000,112.37,121.45,111.48,121.4,969835,0
+RGEN.US,D,20250813,000000,122.29,127.565,120.355,127.15,881668,0
+RGEN.US,D,20250814,000000,125.96,126.86,124.43,126.64,686703,0
+RGEN.US,D,20250815,000000,127.02,128,124.19,124.345,574823,0
+RGEN.US,D,20250818,000000,123.84,126.52,122.7543,124.08,580826,0
+RGEN.US,D,20250819,000000,124.27,127.48,122.93,123.5,671294,0
+RGEN.US,D,20250820,000000,122.72,123.45,120.54,121.56,735985,0
+RGEN.US,D,20250821,000000,121.18,121.435,119.29,119.65,543735,0
+RGEN.US,D,20250822,000000,120.88,127.21,119.8985,124.79,775454,0
+RGEN.US,D,20250825,000000,124.89,124.89,120.455,121.26,432603,0
+RGEN.US,D,20250826,000000,121.4,122.4,120.33,120.49,719743,0
+RGEN.US,D,20250827,000000,119.25,121.56,118.83,118.88,499746,0
+RGEN.US,D,20250828,000000,118.66,122.51,117.61,122.17,1119710,0
+RGEN.US,D,20250829,000000,122.47,124.91,121.9019,122.32,651937,0
+RGEN.US,D,20250902,000000,121.43,121.83,118.39,120.69,543244,0
+RGEN.US,D,20250903,000000,119.96,121.71,115.755,116.18,652546,0
+RGEN.US,D,20250904,000000,115.43,120.67,112.71,120.58,841555,0
+RGEN.US,D,20250905,000000,120.07,125.31,120.03,124.56,1043995,0
+RGEN.US,D,20250908,000000,122.37,123.26,119.13,120.7,782729,0
+RGEN.US,D,20250909,000000,120.04,120.175,117.18,118.69,526105,0
+RGEN.US,D,20250910,000000,118.4,122.695,117.5475,120.23,986487,0
+RGEN.US,D,20250911,000000,119.09,122.71,118.91,119.51,624455,0
+RGEN.US,D,20250912,000000,118.48,118.635,113.48,113.54,707553,0
+RGEN.US,D,20250915,000000,114.24,115.72,112.73,113.74,647060,0
+RGEN.US,D,20250916,000000,113.56,120.16,112.84,119.75,1363348,0
+RGEN.US,D,20250917,000000,119.34,123,117.14,119.39,1088129,0
+RGEN.US,D,20250918,000000,122.09,125.865,121.77,124.38,757780,0
+RGEN.US,D,20250919,000000,125.36,126.66,122.12,122.3,1103283,0
+RGEN.US,D,20250922,000000,124.93,127.7075,123.65,125.94,758926,0
+RGEN.US,D,20250923,000000,126.3,128.24,123.67,123.95,598907,0
+RGEN.US,D,20250924,000000,123.76,125.8099,122.52,124.51,1122703,0
+RGEN.US,D,20250925,000000,122.68,124.44,121.18,121.68,612795,0
+RGEN.US,D,20250926,000000,122,125.925,121.99,125.61,563135,0
+RGEN.US,D,20250929,000000,125.82,125.85,123.68,124.09,743396,0
+RGEN.US,D,20250930,000000,124.09,134.09,123.975,133.67,1193651,0
+RGEN.US,D,20251001,000000,134.69,147.035,134.19,145.81,1675842,0
+RGEN.US,D,20251002,000000,146.4,148.48,143.26,145.23,1138551,0
+RGEN.US,D,20251003,000000,146.85,150.15,144.7,148.73,1285934,0
+RGEN.US,D,20251006,000000,147.3,150.745,147.07,150.1,894239,0
+RGEN.US,D,20251007,000000,150.31,152.3,144.07,145.93,1183031,0
+RGEN.US,D,20251008,000000,145.82,151.27,144.28,150.81,818979,0
+RGEN.US,D,20251009,000000,150.81,153.02,147.875,148.81,1285243,0
+RGEN.US,D,20251010,000000,148.33,148.955,143.47,145.24,931153,0
+RGEN.US,D,20251013,000000,145.69,150.4,145.01,148.67,772594,0
+RGEN.US,D,20251014,000000,146.16,150.85,145.505,148.4,872002,0
+RGEN.US,D,20251015,000000,148.79,152.36,147.16,149.52,812827,0
+RGEN.US,D,20251016,000000,157.03,157.21,152.44,154.55,1108604,0
+RGEN.US,D,20251017,000000,153.5,156.31,152.54,152.6,1068960,0
+RGEN.US,D,20251020,000000,153.81,157.83,152.95,154.54,1027517,0
+RGEN.US,D,20251021,000000,158,165.17,156.5,156.75,1653574,0
+RGEN.US,D,20251022,000000,156.9,160.46,155.735,157.41,1205447,0
+RGEN.US,D,20251023,000000,155.27,166.18,155.27,165.2,1197631,0
+RGEN.US,D,20251024,000000,166.11,169.87,164.97,166.33,1180850,0
+RGEN.US,D,20251027,000000,165.69,168.01,160.4,161.1,1407293,0
+RGEN.US,D,20251028,000000,165,166.62,150.73,151.57,1712369,0
+RGEN.US,D,20251029,000000,149.92,155.31,148.165,148.48,1345287,0
+RGEN.US,D,20251030,000000,147.87,150.11,144.18,144.57,909675,0
+RGEN.US,D,20251031,000000,145.76,153.48,144.21,149.06,1227934,0
+RGEN.US,D,20251103,000000,147.55,150.84,146.42,150.17,770586,0
+RGEN.US,D,20251104,000000,149.06,151.31,146,146.93,619010,0
+RGEN.US,D,20251105,000000,146.41,148.65,144.02,145.84,679858,0
+RGEN.US,D,20251106,000000,145.35,147,141.63,144.98,496665,0
+RGEN.US,D,20251107,000000,144.64,144.64,139.4,142.82,662960,0
+RGEN.US,D,20251110,000000,144.4,151.1,144.4,145.66,896249,0
+RGEN.US,D,20251111,000000,145.32,155.13,145.32,153.44,1088929,0
+RGEN.US,D,20251112,000000,152.62,158.74,152.62,158.01,1386664,0
+RGEN.US,D,20251113,000000,155.19,157.9,150.47,150.56,904357,0
+RGEN.US,D,20251114,000000,144.81,154.79,144.81,152.37,1586322,0
+RGEN.US,D,20251117,000000,152.32,154.82,148.45,149,718545,0
+RGEN.US,D,20251118,000000,147.74,153.73,146.555,153.06,523860,0
+RGEN.US,D,20251119,000000,152.09,155.82,150.26,155.08,693849,0
+RGEN.US,D,20251120,000000,156.76,159.78,153.5843,154.36,654008,0
+RGEN.US,D,20251121,000000,156.5,164.39,155.715,162.51,892068,0
+RGEN.US,D,20251124,000000,161.38,167.97,160.6501,167.26,946824,0
+RGEN.US,D,20251125,000000,167.17,173.645,167.105,171.76,888809,0
+RGEN.US,D,20251126,000000,171.82,172.61,168.79,171.18,498872,0
+RGEN.US,D,20251128,000000,174.01,174.01,168.7,171.02,388207,0
+RGEN.US,D,20251201,000000,168.57,171.01,165.84,166.35,989863,0
+RGEN.US,D,20251202,000000,166.11,168.275,163.23,165.02,800556,0
+RGEN.US,D,20251203,000000,165.39,170.4,165.04,166.52,915689,0
+RGEN.US,D,20251204,000000,165.51,167.67,161.6675,165.76,599200,0
+RGEN.US,D,20251205,000000,166.21,167.2,163.87,164.98,499494,0
+RGEN.US,D,20251208,000000,163.68,164.54,160.11,160.81,520605,0
+RGEN.US,D,20251209,000000,160.55,164.15,160.5,160.67,684663,0
+RGEN.US,D,20251210,000000,161.99,165.02,160.545,163.8,580115,0
+RGEN.US,D,20251211,000000,163.65,164.6,161.17,161.66,569167,0
+RGEN.US,D,20251212,000000,161.26,162.0595,156.31,157.39,660600,0
+RGEN.US,D,20251215,000000,159.86,160.91,157.01,160.58,581253,0
+RGEN.US,D,20251216,000000,160,160.99,156.01,158.09,671006,0
+RGEN.US,D,20251217,000000,156.81,161.08,156.56,156.92,571250,0
+RGEN.US,D,20251218,000000,160.13,162.285,156.72,157.72,748695,0
+RGEN.US,D,20251219,000000,158.32,162.9999,158.32,162.38,1071562,0
+RGEN.US,D,20251222,000000,162.19,167.74,161.73,165.58,513894,0
+RGEN.US,D,20251223,000000,164,166.97,162.53,166.36,558313,0
+RGEN.US,D,20251224,000000,166.67,166.67,164.5,165.66,232577,0
+RGEN.US,D,20251226,000000,165.15,166.235,163.85,166.21,250977,0
+RGEN.US,D,20251229,000000,165.04,167.645,161.41,165.73,367083,0
+RGEN.US,D,20251230,000000,164.93,167.09,162.02,166.59,319440,0
+RGEN.US,D,20251231,000000,166.41,167.09,163.47,163.86,450364,0
+RGEN.US,D,20260102,000000,163.53,167.505,162.2101,164.35,639918,0
+RGEN.US,D,20260105,000000,164.53,170.65,164.53,169.44,567985,0
+RGEN.US,D,20260106,000000,169.44,175.77,169.355,172.26,696826,0
+RGEN.US,D,20260107,000000,172.66,174.9999,167.86,169.05,911443,0
+RGEN.US,D,20260108,000000,166.87,168.66,164.19,166.42,664012,0
+RGEN.US,D,20260109,000000,167.49,169.56,164.285,166.82,396143,0
+RGEN.US,D,20260112,000000,167.77,170.065,164.74,168.4,509026,0
+RGEN.US,D,20260113,000000,170.04,172.51,160.57,167.31,999717,0
+RGEN.US,D,20260114,000000,167.5,168.25,158.91,162.03,877944,0
+RGEN.US,D,20260115,000000,162.06,165.03,158.8,161.69,747787,0
+RGEN.US,D,20260116,000000,162.29,165.3,160.45,162.02,625002,0
+RGEN.US,D,20260120,000000,159.54,165.6,157.29,163.33,476844,0
+RGEN.US,D,20260121,000000,165.26,170.67,165.175,169.97,738316,0
+RGEN.US,D,20260122,000000,170.81,174.87,166.4,167.93,547613,0
+RGEN.US,D,20260123,000000,167.67,169.78,160.215,162.33,674068,0
+RGEN.US,D,20260126,000000,163.41,166.78,161.755,163.34,496795,0
+RGEN.US,D,20260127,000000,162.26,164.94,160.2601,163.63,455142,0
+RGEN.US,D,20260128,000000,161.36,162.975,157.77,160.05,438821,0
+RGEN.US,D,20260129,000000,158.95,158.95,152.45,156.37,725834,0
+RGEN.US,D,20260130,000000,156.32,157.44,148.84,149.37,889189,0
+RGEN.US,D,20260202,000000,149.29,151.95,146.945,151.12,592170,0
+RGEN.US,D,20260203,000000,152.4,160.88,145.01,150.23,1062801,0
+RGEN.US,D,20260204,000000,151.08,152.455,145.9,146.11,827353,0
+RGEN.US,D,20260205,000000,145.62,147.1633,138.515,139.66,773058,0
+RGEN.US,D,20260206,000000,142.08,145.59,139.8,142.18,865887,0
+RGEN.US,D,20260209,000000,140.56,143.98,138.17,143.58,936160,0
+RGEN.US,D,20260210,000000,144.4,146.36,141.39,143.06,693771,0
+RGEN.US,D,20260211,000000,142.11,145.43,137.41,139.4,686401,0
+RGEN.US,D,20260212,000000,138.88,140.45,130.4,132.63,1328903,0
+RGEN.US,D,20260213,000000,133.97,140.75,133.3901,136.44,767021,0
+RGEN.US,D,20260217,000000,135.44,140.75,131.93,135.41,705661,0
+RGEN.US,D,20260218,000000,137.21,139.135,134.75,138.11,644525,0
diff --git a/daily/us/nasdaq stocks/2/rgti.us.txt b/daily/us/nasdaq stocks/2/rgti.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ac451f6f76f1101d06828eec1aec5f98256a971c
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rgti.us.txt	
@@ -0,0 +1,1191 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RGTI.US,D,20210423,000000,9.92,9.92,9.9,9.91,11618,0
+RGTI.US,D,20210428,000000,9.91,9.91,9.9,9.91,12011,0
+RGTI.US,D,20210429,000000,9.93,9.93,9.93,9.93,1057,0
+RGTI.US,D,20210430,000000,9.91,9.93,9.9,9.93,2175,0
+RGTI.US,D,20210504,000000,9.95,9.95,9.9,9.9,14000,0
+RGTI.US,D,20210505,000000,9.9,9.9,9.9,9.9,6257,0
+RGTI.US,D,20210506,000000,9.91,9.91,9.9,9.9,20003,0
+RGTI.US,D,20210507,000000,9.9,9.91,9.9,9.9,18102,0
+RGTI.US,D,20210510,000000,9.93,9.93,9.9,9.9,6862,0
+RGTI.US,D,20210511,000000,9.89,9.9,9.85,9.85,340011,0
+RGTI.US,D,20210514,000000,9.89,9.89,9.8,9.8,7011,0
+RGTI.US,D,20210519,000000,9.85,9.85,9.8,9.8,1160,0
+RGTI.US,D,20210520,000000,9.85,9.85,9.78,9.78,1601,0
+RGTI.US,D,20210521,000000,9.95,10.04,9.79,9.8,9460,0
+RGTI.US,D,20210525,000000,9.81,10.04,9.77,9.8,4650,0
+RGTI.US,D,20210526,000000,10.39,10.39,9.79,9.79,9616,0
+RGTI.US,D,20210527,000000,9.79,9.79,9.75,9.75,13317,0
+RGTI.US,D,20210528,000000,9.76,9.76,9.75,9.76,3529,0
+RGTI.US,D,20210601,000000,10.05,10.05,9.71,9.72,5383,0
+RGTI.US,D,20210602,000000,9.78,9.78,9.7663,9.7663,680,0
+RGTI.US,D,20210603,000000,9.81,9.81,9.81,9.81,105,0
+RGTI.US,D,20210604,000000,9.8188,9.95,9.81,9.86,207805,0
+RGTI.US,D,20210607,000000,9.82,9.835,9.8,9.8,2610,0
+RGTI.US,D,20210608,000000,9.75,9.79,9.75,9.775,5369,0
+RGTI.US,D,20210609,000000,9.775,9.8,9.775,9.8,7625,0
+RGTI.US,D,20210610,000000,9.78,9.84,9.74,9.81,43162,0
+RGTI.US,D,20210611,000000,9.74,9.78,9.73,9.765,141147,0
+RGTI.US,D,20210614,000000,9.8,9.8,9.75,9.77,14357,0
+RGTI.US,D,20210615,000000,9.76,9.78,9.76,9.77,4372,0
+RGTI.US,D,20210616,000000,9.77,9.8,9.77,9.79,2611,0
+RGTI.US,D,20210617,000000,9.79,9.8,9.75,9.76,15203,0
+RGTI.US,D,20210618,000000,9.77,9.77,9.75,9.75,5092,0
+RGTI.US,D,20210621,000000,9.76,9.76,9.74,9.74,5438,0
+RGTI.US,D,20210622,000000,9.77,9.77,9.73,9.73,5308,0
+RGTI.US,D,20210623,000000,9.78,9.785,9.77,9.785,1633,0
+RGTI.US,D,20210624,000000,9.76,9.78,9.76,9.76,940,0
+RGTI.US,D,20210625,000000,9.78,9.78,9.73,9.74,33476,0
+RGTI.US,D,20210628,000000,9.72,9.73,9.72,9.73,188860,0
+RGTI.US,D,20210629,000000,9.73,9.75,9.73,9.75,16681,0
+RGTI.US,D,20210630,000000,9.74,9.74,9.7,9.71,12840,0
+RGTI.US,D,20210701,000000,9.7,9.7125,9.7,9.7125,903,0
+RGTI.US,D,20210702,000000,9.7,9.71,9.7,9.7,7825,0
+RGTI.US,D,20210706,000000,9.7,9.73,9.7,9.71,29436,0
+RGTI.US,D,20210707,000000,9.7,9.72,9.7,9.71,1348,0
+RGTI.US,D,20210708,000000,9.71,9.765,9.67,9.735,60964,0
+RGTI.US,D,20210709,000000,9.7,9.74,9.7,9.73,3132,0
+RGTI.US,D,20210712,000000,9.77,9.79,9.77,9.79,810,0
+RGTI.US,D,20210715,000000,9.78,9.84,9.76,9.8,9972,0
+RGTI.US,D,20210719,000000,9.78,9.85,9.72,9.765,247832,0
+RGTI.US,D,20210720,000000,9.73,9.79,9.72,9.77,27233,0
+RGTI.US,D,20210721,000000,9.85,9.86,9.785,9.85,3266,0
+RGTI.US,D,20210722,000000,9.87,9.87,9.81,9.85,106540,0
+RGTI.US,D,20210723,000000,9.91,9.91,9.76,9.79,153301,0
+RGTI.US,D,20210726,000000,9.77,9.77,9.64,9.67,345400,0
+RGTI.US,D,20210727,000000,9.67,9.74,9.67,9.739,78764,0
+RGTI.US,D,20210728,000000,9.71,9.71,9.71,9.71,253,0
+RGTI.US,D,20210729,000000,9.71,9.7385,9.71,9.7385,520,0
+RGTI.US,D,20210730,000000,9.71,9.73,9.7,9.71,55366,0
+RGTI.US,D,20210802,000000,9.74,9.74,9.71,9.72,12423,0
+RGTI.US,D,20210803,000000,9.72,9.73,9.66,9.69,48491,0
+RGTI.US,D,20210804,000000,9.685,9.69,9.685,9.69,7338,0
+RGTI.US,D,20210805,000000,9.71,9.71,9.71,9.71,212,0
+RGTI.US,D,20210809,000000,9.65,9.67,9.65,9.67,581,0
+RGTI.US,D,20210810,000000,9.67,9.7,9.67,9.68,5000,0
+RGTI.US,D,20210811,000000,9.68,9.7,9.68,9.69,2046,0
+RGTI.US,D,20210812,000000,9.67,9.73,9.67,9.73,8135,0
+RGTI.US,D,20210813,000000,9.7,9.73,9.675,9.705,282214,0
+RGTI.US,D,20210816,000000,9.66,9.73,9.66,9.7,70066,0
+RGTI.US,D,20210817,000000,9.67,9.68,9.63,9.68,24889,0
+RGTI.US,D,20210818,000000,9.63,9.71,9.63,9.69,3163,0
+RGTI.US,D,20210819,000000,9.69,9.69,9.69,9.69,314,0
+RGTI.US,D,20210823,000000,9.65,9.675,9.62,9.635,11281,0
+RGTI.US,D,20210824,000000,9.62,9.7,9.62,9.7,43716,0
+RGTI.US,D,20210825,000000,9.64,9.69,9.64,9.69,1060,0
+RGTI.US,D,20210826,000000,9.65,9.68,9.65,9.68,303,0
+RGTI.US,D,20210827,000000,9.65,9.68,9.62,9.68,5971,0
+RGTI.US,D,20210830,000000,9.65,9.7,9.65,9.7,506,0
+RGTI.US,D,20210831,000000,9.6989,9.6989,9.685,9.685,202,0
+RGTI.US,D,20210903,000000,9.69,9.73,9.69,9.73,63541,0
+RGTI.US,D,20210907,000000,9.69,9.73,9.68,9.73,15588,0
+RGTI.US,D,20210908,000000,9.63,9.63,9.63,9.63,214,0
+RGTI.US,D,20210909,000000,9.63,9.72,9.63,9.705,4999,0
+RGTI.US,D,20210910,000000,9.71,9.74,9.71,9.74,113422,0
+RGTI.US,D,20210914,000000,9.74,9.8,9.74,9.8,39021,0
+RGTI.US,D,20210915,000000,9.75,9.75,9.75,9.75,328,0
+RGTI.US,D,20210916,000000,9.73,9.77,9.73,9.77,653,0
+RGTI.US,D,20210917,000000,9.77,9.78,9.76,9.78,1202335,0
+RGTI.US,D,20210920,000000,9.79,9.79,9.7,9.7,3819,0
+RGTI.US,D,20210921,000000,9.7373,9.75,9.71,9.71,2426,0
+RGTI.US,D,20210922,000000,9.79,9.79,9.75,9.76,126019,0
+RGTI.US,D,20210923,000000,9.7,9.75,9.7,9.75,100402,0
+RGTI.US,D,20210924,000000,9.71,9.77,9.71,9.77,62503,0
+RGTI.US,D,20211001,000000,9.75,9.77,9.75,9.77,15080,0
+RGTI.US,D,20211004,000000,9.72,9.78,9.72,9.75,1720,0
+RGTI.US,D,20211006,000000,9.89,9.925,9.86,9.86,9511267,0
+RGTI.US,D,20211007,000000,9.89,9.9,9.85,9.85,1231268,0
+RGTI.US,D,20211008,000000,9.88,9.9,9.85,9.85,1066227,0
+RGTI.US,D,20211011,000000,9.89,9.91,9.86,9.865,295436,0
+RGTI.US,D,20211012,000000,9.9,9.9,9.86,9.8901,380480,0
+RGTI.US,D,20211013,000000,9.9,9.9,9.85,9.85,447931,0
+RGTI.US,D,20211014,000000,9.89,9.89,9.85,9.87,604573,0
+RGTI.US,D,20211015,000000,9.89,9.894,9.85,9.85,523685,0
+RGTI.US,D,20211018,000000,9.87,9.9,9.8601,9.89,345742,0
+RGTI.US,D,20211019,000000,9.99,10.1,9.91,10.02,4377382,0
+RGTI.US,D,20211020,000000,10.08,10.08,9.98,10.02,1700868,0
+RGTI.US,D,20211021,000000,10.05,10.08,10.03,10.07,1675778,0
+RGTI.US,D,20211022,000000,10.1,10.1,10.05,10.075,613156,0
+RGTI.US,D,20211025,000000,10.09,10.1,10.04,10.05,698908,0
+RGTI.US,D,20211026,000000,10.08,10.1499,10.06,10.13,1320763,0
+RGTI.US,D,20211027,000000,10.15,10.32,10.115,10.3,1601816,0
+RGTI.US,D,20211028,000000,10.34,10.49,10.2,10.3,804817,0
+RGTI.US,D,20211029,000000,10.38,10.74,10.32,10.52,1579265,0
+RGTI.US,D,20211101,000000,10.67,10.7,10.41,10.52,1184977,0
+RGTI.US,D,20211102,000000,10.64,10.74,10.231,10.31,692312,0
+RGTI.US,D,20211103,000000,10.33,10.4,10.22,10.38,470654,0
+RGTI.US,D,20211104,000000,10.4,10.465,10.27,10.33,589481,0
+RGTI.US,D,20211105,000000,10.46,10.83,10.35,10.75,2495506,0
+RGTI.US,D,20211108,000000,11.6,11.62,10.75,10.97,3292621,0
+RGTI.US,D,20211109,000000,11.1,11.19,10.64,10.84,1155258,0
+RGTI.US,D,20211110,000000,10.79,10.8,10.36,10.46,1247476,0
+RGTI.US,D,20211111,000000,10.59,10.59,10.34,10.41,558113,0
+RGTI.US,D,20211112,000000,10.4,10.55,10.36,10.55,724421,0
+RGTI.US,D,20211115,000000,10.64,10.69,10.44,10.44,968996,0
+RGTI.US,D,20211116,000000,10.55,11.48,10.47,11.22,4087427,0
+RGTI.US,D,20211117,000000,11.22,12.19,10.82,11.88,5352449,0
+RGTI.US,D,20211118,000000,12.38,12.75,11.6,12.05,5507337,0
+RGTI.US,D,20211119,000000,12.05,12.09,11.61,11.88,1246569,0
+RGTI.US,D,20211122,000000,11.83,12,11.25,11.62,1220869,0
+RGTI.US,D,20211123,000000,11.45,11.5,10.65,11.06,2080896,0
+RGTI.US,D,20211124,000000,10.92,11.17,10.82,10.95,441227,0
+RGTI.US,D,20211126,000000,10.75,10.89,10.47,10.49,821107,0
+RGTI.US,D,20211129,000000,10.6,10.75,10.41,10.67,640326,0
+RGTI.US,D,20211130,000000,10.6,10.8,10.55,10.8,529378,0
+RGTI.US,D,20211201,000000,10.88,11.01,10.35,10.47,755722,0
+RGTI.US,D,20211202,000000,10.47,10.56,10.3,10.39,867396,0
+RGTI.US,D,20211203,000000,10.5,10.5,10.1835,10.31,999376,0
+RGTI.US,D,20211206,000000,10.39,10.47,10.245,10.39,399159,0
+RGTI.US,D,20211207,000000,10.5,11.02,10.39,10.78,916125,0
+RGTI.US,D,20211208,000000,10.86,11.02,10.72,11,862645,0
+RGTI.US,D,20211209,000000,10.9,10.9896,10.5,10.61,277946,0
+RGTI.US,D,20211210,000000,10.7,10.78,10.51,10.73,317585,0
+RGTI.US,D,20211213,000000,10.85,10.85,10.3,10.36,819569,0
+RGTI.US,D,20211214,000000,10.41,10.63,10.25,10.46,431427,0
+RGTI.US,D,20211215,000000,10.44,10.64,10.3,10.53,322175,0
+RGTI.US,D,20211216,000000,10.68,10.7,10.35,10.37,296549,0
+RGTI.US,D,20211217,000000,10.35,10.51,10.25,10.34,304330,0
+RGTI.US,D,20211220,000000,10.25,10.56,10.21,10.23,1028809,0
+RGTI.US,D,20211221,000000,10.3,10.38,10.21,10.33,268668,0
+RGTI.US,D,20211222,000000,10.32,10.46,10.26,10.31,750488,0
+RGTI.US,D,20211223,000000,10.32,10.3893,10.2701,10.35,485340,0
+RGTI.US,D,20211227,000000,10.35,10.47,10.2,10.31,563011,0
+RGTI.US,D,20211228,000000,10.36,10.36,10.23,10.3,377919,0
+RGTI.US,D,20211229,000000,10.35,10.49,10.27,10.27,479333,0
+RGTI.US,D,20211230,000000,10.31,10.34,10.27,10.3,237974,0
+RGTI.US,D,20211231,000000,10.31,10.31,10.16,10.29,592373,0
+RGTI.US,D,20220103,000000,10.33,10.33,10.23,10.27,300043,0
+RGTI.US,D,20220104,000000,10.32,10.32,10.25,10.26,431244,0
+RGTI.US,D,20220105,000000,10.26,10.54,10.19,10.2,802183,0
+RGTI.US,D,20220106,000000,10.14,10.24,10.14,10.22,407005,0
+RGTI.US,D,20220107,000000,10.21,10.25,10.185,10.25,222048,0
+RGTI.US,D,20220110,000000,10.2,10.2,10.06,10.16,437849,0
+RGTI.US,D,20220111,000000,10.16,10.16,10.08,10.11,662155,0
+RGTI.US,D,20220112,000000,10.1,10.11,10.06,10.1,428469,0
+RGTI.US,D,20220113,000000,10.14,10.14,9.95,9.99,1064053,0
+RGTI.US,D,20220114,000000,10.02,10.03,9.98,9.98,259241,0
+RGTI.US,D,20220118,000000,9.97,10,9.96,9.99,371780,0
+RGTI.US,D,20220119,000000,9.99,9.99,9.96,9.97,285951,0
+RGTI.US,D,20220120,000000,9.96,9.99,9.95,9.96,138119,0
+RGTI.US,D,20220121,000000,9.95,9.97,9.9,9.9,300051,0
+RGTI.US,D,20220124,000000,9.9,9.9,9.85,9.89,468410,0
+RGTI.US,D,20220125,000000,9.84,9.95,9.84,9.92,378485,0
+RGTI.US,D,20220126,000000,9.94,9.94,9.89,9.92,322418,0
+RGTI.US,D,20220127,000000,9.96,9.96,9.9,9.91,317065,0
+RGTI.US,D,20220128,000000,9.9,9.96,9.9,9.95,1534113,0
+RGTI.US,D,20220131,000000,9.9,9.965,9.9,9.95,191083,0
+RGTI.US,D,20220201,000000,9.98,9.99,9.93,9.98,110189,0
+RGTI.US,D,20220202,000000,9.98,9.99,9.93,9.95,240380,0
+RGTI.US,D,20220203,000000,9.9,9.95,9.89,9.9,448846,0
+RGTI.US,D,20220204,000000,9.91,9.98,9.91,9.93,126287,0
+RGTI.US,D,20220207,000000,9.93,9.97,9.92,9.94,188602,0
+RGTI.US,D,20220208,000000,9.96,9.97,9.91,9.95,313521,0
+RGTI.US,D,20220209,000000,9.93,9.98,9.93,9.98,475274,0
+RGTI.US,D,20220210,000000,9.98,9.99,9.96,9.97,1165838,0
+RGTI.US,D,20220211,000000,9.98,9.98,9.96,9.97,272251,0
+RGTI.US,D,20220214,000000,9.96,9.98,9.96,9.98,394557,0
+RGTI.US,D,20220215,000000,9.98,9.99,9.97,9.97,283699,0
+RGTI.US,D,20220216,000000,9.97,9.98,9.96,9.98,425750,0
+RGTI.US,D,20220217,000000,9.98,9.98,9.96,9.97,1646864,0
+RGTI.US,D,20220218,000000,9.97,9.98,9.96,9.97,1622702,0
+RGTI.US,D,20220222,000000,9.96,9.97,9.93,9.97,3335748,0
+RGTI.US,D,20220223,000000,9.88,9.9,8.3,8.4,2288015,0
+RGTI.US,D,20220224,000000,8,9.26,7.9,9.05,1387797,0
+RGTI.US,D,20220225,000000,9.14,9.9,9.11,9.31,590071,0
+RGTI.US,D,20220228,000000,9.41,10.9,9.4,9.91,430720,0
+RGTI.US,D,20220301,000000,10.02,10.27,9.91,10.24,637919,0
+RGTI.US,D,20220302,000000,9.75,11.3679,8.84,9.43,373793,0
+RGTI.US,D,20220303,000000,10,10,8.245,8.27,571830,0
+RGTI.US,D,20220304,000000,8.44,8.75,7.43,7.45,573675,0
+RGTI.US,D,20220307,000000,7.5,7.5,6.69,6.87,496019,0
+RGTI.US,D,20220308,000000,6.94,7.64,6.71,6.82,487804,0
+RGTI.US,D,20220309,000000,7.6,7.8776,7.3,7.62,582569,0
+RGTI.US,D,20220310,000000,7.8,8.24,7.25,7.39,456122,0
+RGTI.US,D,20220311,000000,7.56,7.75,6.53,6.94,541082,0
+RGTI.US,D,20220314,000000,7,7.15,6.25,6.35,231182,0
+RGTI.US,D,20220315,000000,6.46,6.6899,5.91,5.92,569636,0
+RGTI.US,D,20220316,000000,6,6.3138,6,6.28,398691,0
+RGTI.US,D,20220317,000000,6.24,6.72,6.13,6.63,296436,0
+RGTI.US,D,20220318,000000,6.74,6.86,6.5,6.83,436058,0
+RGTI.US,D,20220321,000000,7.07,7.1,6.12,6.37,430858,0
+RGTI.US,D,20220322,000000,6.52,6.9,6.51,6.75,343763,0
+RGTI.US,D,20220323,000000,6.68,7.8558,6.62,7.14,676101,0
+RGTI.US,D,20220324,000000,7.23,8.005,7.19,7.63,502560,0
+RGTI.US,D,20220325,000000,7.77,7.8499,7.03,7.31,358200,0
+RGTI.US,D,20220328,000000,7.29,7.36,6.85,6.93,362351,0
+RGTI.US,D,20220329,000000,7.06,7.06,6.57,6.79,287358,0
+RGTI.US,D,20220330,000000,6.8,6.98,6.61,6.67,196023,0
+RGTI.US,D,20220331,000000,6.83,6.86,6.25,6.3,234448,0
+RGTI.US,D,20220401,000000,6.42,6.4427,6.15,6.22,285920,0
+RGTI.US,D,20220404,000000,6.3,6.53,6.22,6.52,187271,0
+RGTI.US,D,20220405,000000,6.43,6.43,5.94,5.96,392435,0
+RGTI.US,D,20220406,000000,5.9,5.99,5.61,5.83,415217,0
+RGTI.US,D,20220407,000000,6,6.51,5.97,6.22,381150,0
+RGTI.US,D,20220408,000000,6.16,6.23,5.92,6.15,221028,0
+RGTI.US,D,20220411,000000,6.05,6.1,5.73,5.85,229489,0
+RGTI.US,D,20220412,000000,6.02,6.16,5.9,6.15,198703,0
+RGTI.US,D,20220413,000000,6.17,6.45,6.08,6.42,158701,0
+RGTI.US,D,20220414,000000,6.42,6.42,6.1226,6.34,200294,0
+RGTI.US,D,20220418,000000,6.25,6.28,6.0036,6.17,153860,0
+RGTI.US,D,20220419,000000,6.11,6.18,5.78,5.83,225715,0
+RGTI.US,D,20220420,000000,5.83,6.01,5.7606,5.9,277733,0
+RGTI.US,D,20220421,000000,5.97,6.18,5.7,5.78,286768,0
+RGTI.US,D,20220422,000000,5.94,5.94,5.5461,5.63,120601,0
+RGTI.US,D,20220425,000000,5.58,5.93,5.4214,5.9,200712,0
+RGTI.US,D,20220426,000000,5.81,6.32,5.76,6,332292,0
+RGTI.US,D,20220427,000000,6,6.7331,5.83,6.47,385774,0
+RGTI.US,D,20220428,000000,6.46,6.85,6.42,6.74,303609,0
+RGTI.US,D,20220429,000000,6.65,7.1,6.32,6.95,326660,0
+RGTI.US,D,20220502,000000,6.91,7.08,6.7201,7.04,226265,0
+RGTI.US,D,20220503,000000,7.04,7.19,6.78,7.15,263959,0
+RGTI.US,D,20220504,000000,7.09,7.1,6.44,6.78,438159,0
+RGTI.US,D,20220505,000000,6.8,7.15,6.55,6.99,305335,0
+RGTI.US,D,20220506,000000,7.02,7.5,6.72,7.42,368901,0
+RGTI.US,D,20220509,000000,7.37,7.61,6.375,6.42,597194,0
+RGTI.US,D,20220510,000000,6.44,6.5,5.41,5.68,512388,0
+RGTI.US,D,20220511,000000,5.82,6.8606,5.7,6.07,448903,0
+RGTI.US,D,20220512,000000,6.08,7.27,5.76,6.85,684232,0
+RGTI.US,D,20220513,000000,6.86,8.53,6.86,7.76,790722,0
+RGTI.US,D,20220516,000000,8.07,8.34,7.39,7.46,419661,0
+RGTI.US,D,20220517,000000,7.24,7.7,7.02,7.68,439901,0
+RGTI.US,D,20220518,000000,7.56,7.85,7.17,7.3,406048,0
+RGTI.US,D,20220519,000000,7.18,8.12,7.15,7.98,375729,0
+RGTI.US,D,20220520,000000,8.24,8.74,8.085,8.65,472887,0
+RGTI.US,D,20220523,000000,8.74,9.52,8.73,8.87,560837,0
+RGTI.US,D,20220524,000000,8.65,8.66,7.95,8.16,322534,0
+RGTI.US,D,20220525,000000,8.04,8.52,8.04,8.51,291067,0
+RGTI.US,D,20220526,000000,8.63,8.675,8.2,8.34,297525,0
+RGTI.US,D,20220527,000000,8.49,9.2,8.47,8.81,512015,0
+RGTI.US,D,20220531,000000,8.9,9.22,8.715,8.98,538874,0
+RGTI.US,D,20220601,000000,8.97,9.25,8.97,9.16,653947,0
+RGTI.US,D,20220602,000000,8.05,8.49,7.88,8.23,811139,0
+RGTI.US,D,20220603,000000,8.03,8.33,8,8.22,568672,0
+RGTI.US,D,20220606,000000,8.3,8.48,6.5,7.25,1177497,0
+RGTI.US,D,20220607,000000,7.1,7.18,6.5,6.73,1123465,0
+RGTI.US,D,20220608,000000,6.84,7.1,6.5501,6.57,576497,0
+RGTI.US,D,20220609,000000,6.59,6.78,5.86,5.86,631780,0
+RGTI.US,D,20220610,000000,5.71,5.82,5.1,5.19,858008,0
+RGTI.US,D,20220613,000000,5.15,5.16,4.6,4.62,816759,0
+RGTI.US,D,20220614,000000,4.7,4.72,4.25,4.32,752734,0
+RGTI.US,D,20220615,000000,4.36,4.62,4.23,4.5,1016914,0
+RGTI.US,D,20220616,000000,4.35,4.9,4.31,4.7,991582,0
+RGTI.US,D,20220617,000000,4.63,4.96,4.51,4.96,5458533,0
+RGTI.US,D,20220621,000000,5.175,5.187,4.66,4.72,679700,0
+RGTI.US,D,20220622,000000,4.59,4.67,4.245,4.33,615079,0
+RGTI.US,D,20220623,000000,4.45,4.46,4.05,4.34,543028,0
+RGTI.US,D,20220624,000000,4.34,4.34,3.98,3.99,3893752,0
+RGTI.US,D,20220627,000000,4.25,4.25,3.7,3.71,912882,0
+RGTI.US,D,20220628,000000,3.75,3.95,3.55,3.6,786516,0
+RGTI.US,D,20220629,000000,3.74,3.74,3.29,3.38,720759,0
+RGTI.US,D,20220630,000000,3.39,3.67,3.25,3.67,1324655,0
+RGTI.US,D,20220701,000000,3.69,3.77,3.51,3.74,601655,0
+RGTI.US,D,20220705,000000,3.73,4.27,3.66,4.27,691047,0
+RGTI.US,D,20220706,000000,4.15,4.67,4.08,4.62,661243,0
+RGTI.US,D,20220707,000000,4.68,5.18,4.68,5.18,683512,0
+RGTI.US,D,20220708,000000,5.04,5.64,5.04,5.3,629584,0
+RGTI.US,D,20220711,000000,5.3,5.3,4.66,4.665,491855,0
+RGTI.US,D,20220712,000000,4.81,4.815,4.41,4.54,482564,0
+RGTI.US,D,20220713,000000,4.54,4.61,4.33,4.47,436581,0
+RGTI.US,D,20220714,000000,4.4,4.58,4.25,4.3,287398,0
+RGTI.US,D,20220715,000000,4.39,4.43,4.21,4.4,288401,0
+RGTI.US,D,20220718,000000,4.6,4.68,4.34,4.46,358601,0
+RGTI.US,D,20220719,000000,4.47,4.69,4.47,4.52,438654,0
+RGTI.US,D,20220720,000000,4.49,4.7499,4.45,4.53,526444,0
+RGTI.US,D,20220721,000000,4.55,4.55,4,4.24,676593,0
+RGTI.US,D,20220722,000000,4.19,4.24,4,4.03,405844,0
+RGTI.US,D,20220725,000000,4.1,4.2,3.9401,4.18,242253,0
+RGTI.US,D,20220726,000000,4.12,4.1735,3.82,3.9,252431,0
+RGTI.US,D,20220727,000000,4,4.2,3.9,4.19,321989,0
+RGTI.US,D,20220728,000000,4.07,4.41,4.05,4.41,325390,0
+RGTI.US,D,20220729,000000,4.41,4.57,4.26,4.43,312806,0
+RGTI.US,D,20220801,000000,4.45,4.47,4.085,4.11,385928,0
+RGTI.US,D,20220802,000000,4.01,4.2,3.95,4.06,500297,0
+RGTI.US,D,20220803,000000,4.11,4.34,4.03,4.31,542188,0
+RGTI.US,D,20220804,000000,4.33,4.59,4.11,4.27,325796,0
+RGTI.US,D,20220805,000000,4.37,4.47,4.2,4.45,402931,0
+RGTI.US,D,20220808,000000,4.55,4.62,4.39,4.55,337771,0
+RGTI.US,D,20220809,000000,4.58,4.58,4.18,4.35,440539,0
+RGTI.US,D,20220810,000000,4.5,4.6,4.43,4.47,330801,0
+RGTI.US,D,20220811,000000,4.5,4.56,4.18,4.34,488432,0
+RGTI.US,D,20220812,000000,4.33,4.95,4.06,4.84,775034,0
+RGTI.US,D,20220815,000000,4.75,5,4.71,4.97,459839,0
+RGTI.US,D,20220816,000000,4.98,5.47,4.87,5.39,778101,0
+RGTI.US,D,20220817,000000,5.26,5.28,4.86,5.23,448787,0
+RGTI.US,D,20220818,000000,5.16,5.9,5.1301,5.67,673759,0
+RGTI.US,D,20220819,000000,5.445,5.61,4.96,5.02,480586,0
+RGTI.US,D,20220822,000000,4.81,4.83,4.5,4.58,454646,0
+RGTI.US,D,20220823,000000,4.58,4.76,4.51,4.53,346532,0
+RGTI.US,D,20220824,000000,4.5,4.74,4.41,4.44,380465,0
+RGTI.US,D,20220825,000000,4.47,4.55,4.22,4.25,783479,0
+RGTI.US,D,20220826,000000,4.32,4.32,3.8,3.99,929844,0
+RGTI.US,D,20220829,000000,4,4.16,3.85,4.04,764097,0
+RGTI.US,D,20220830,000000,4.05,4.11,3.935,3.95,562368,0
+RGTI.US,D,20220831,000000,3.99,4.44,3.96,3.98,459317,0
+RGTI.US,D,20220901,000000,3.96,4,3.415,3.51,736535,0
+RGTI.US,D,20220902,000000,3.66,3.7,3.5,3.64,785469,0
+RGTI.US,D,20220906,000000,3.53,3.56,2.235,2.29,7211502,0
+RGTI.US,D,20220907,000000,2.4,2.52,2.13,2.36,4837652,0
+RGTI.US,D,20220908,000000,2.44,2.5,2.26,2.4,2764140,0
+RGTI.US,D,20220909,000000,2.47,2.51,2.34,2.42,1914726,0
+RGTI.US,D,20220912,000000,2.45,2.5,2.39,2.45,1398028,0
+RGTI.US,D,20220913,000000,2.4,2.435,2.26,2.41,1366068,0
+RGTI.US,D,20220914,000000,2.41,2.46,2.2888,2.45,1297980,0
+RGTI.US,D,20220915,000000,2.47,2.48,2.265,2.28,1226270,0
+RGTI.US,D,20220916,000000,2.25,2.41,2.09,2.29,1912003,0
+RGTI.US,D,20220919,000000,2.33,2.34,2.07,2.09,1136015,0
+RGTI.US,D,20220920,000000,2.06,2.11,1.97,2,1265135,0
+RGTI.US,D,20220921,000000,2,2.11,1.98,2,905993,0
+RGTI.US,D,20220922,000000,2.03,2.06,1.89,1.92,1274364,0
+RGTI.US,D,20220923,000000,1.9,1.91,1.7601,1.83,1085301,0
+RGTI.US,D,20220926,000000,1.85,1.89,1.725,1.77,1406664,0
+RGTI.US,D,20220927,000000,1.8,1.85,1.76,1.82,428662,0
+RGTI.US,D,20220928,000000,1.81,1.8881,1.78,1.87,1001753,0
+RGTI.US,D,20220929,000000,1.81,1.85,1.67,1.73,938452,0
+RGTI.US,D,20220930,000000,1.73,1.95,1.72,1.88,1098650,0
+RGTI.US,D,20221003,000000,1.92,2.01,1.8,1.93,1182979,0
+RGTI.US,D,20221004,000000,1.97,2.09,1.97,2.08,809822,0
+RGTI.US,D,20221005,000000,2.09,2.09,1.94,1.96,524723,0
+RGTI.US,D,20221006,000000,1.94,2.025,1.92,1.96,420186,0
+RGTI.US,D,20221007,000000,1.95,1.97,1.87,1.89,765592,0
+RGTI.US,D,20221010,000000,1.89,1.98,1.82,1.94,791176,0
+RGTI.US,D,20221011,000000,1.99,1.99,1.85,1.9,1296030,0
+RGTI.US,D,20221012,000000,1.88,1.9,1.84,1.89,852377,0
+RGTI.US,D,20221013,000000,1.82,1.86,1.755,1.79,1199703,0
+RGTI.US,D,20221014,000000,1.79,1.805,1.6,1.61,722435,0
+RGTI.US,D,20221017,000000,1.69,1.93,1.65,1.92,1171568,0
+RGTI.US,D,20221018,000000,1.95,2.02,1.8119,1.89,546288,0
+RGTI.US,D,20221019,000000,1.86,1.93,1.81,1.87,519700,0
+RGTI.US,D,20221020,000000,1.88,2.07,1.8702,1.98,472832,0
+RGTI.US,D,20221021,000000,1.98,2.085,1.94,2.05,320600,0
+RGTI.US,D,20221024,000000,2.04,2.11,1.97,2.09,486762,0
+RGTI.US,D,20221025,000000,2.08,2.28,2.08,2.27,685216,0
+RGTI.US,D,20221026,000000,2.19,2.25,2.04,2.1,735288,0
+RGTI.US,D,20221027,000000,2.13,2.25,2.11,2.13,359554,0
+RGTI.US,D,20221028,000000,2.12,2.14,2.02,2.09,421889,0
+RGTI.US,D,20221031,000000,2.08,2.215,2.04,2.1,988445,0
+RGTI.US,D,20221101,000000,2.08,2.1,1.86,1.88,864976,0
+RGTI.US,D,20221102,000000,1.89,1.945,1.81,1.82,412169,0
+RGTI.US,D,20221103,000000,1.84,1.86,1.76,1.8,458858,0
+RGTI.US,D,20221104,000000,1.89,1.89,1.7,1.79,505179,0
+RGTI.US,D,20221107,000000,1.82,1.83,1.645,1.69,741302,0
+RGTI.US,D,20221108,000000,1.75,1.79,1.56,1.57,798852,0
+RGTI.US,D,20221109,000000,1.54,1.6,0.9811,1.11,2934731,0
+RGTI.US,D,20221110,000000,1.1,1.23,1.07,1.19,1168137,0
+RGTI.US,D,20221111,000000,1.2,1.25,1.15,1.18,865325,0
+RGTI.US,D,20221114,000000,1.23,1.29,1.17,1.2,939590,0
+RGTI.US,D,20221115,000000,1.27,1.32,1.16,1.25,980324,0
+RGTI.US,D,20221116,000000,1.25,1.25,1.12,1.14,708742,0
+RGTI.US,D,20221117,000000,1.11,1.23,1.11,1.22,608239,0
+RGTI.US,D,20221118,000000,1.23,1.25,1.17,1.24,498702,0
+RGTI.US,D,20221121,000000,1.32,1.52,1.27,1.39,1853660,0
+RGTI.US,D,20221122,000000,1.36,1.4099,1.3,1.32,576133,0
+RGTI.US,D,20221123,000000,1.38,1.45,1.33,1.44,396304,0
+RGTI.US,D,20221125,000000,1.46,1.46,1.38,1.4,173149,0
+RGTI.US,D,20221128,000000,1.42,1.55,1.26,1.28,755897,0
+RGTI.US,D,20221129,000000,1.26,1.38,1.26,1.31,286357,0
+RGTI.US,D,20221130,000000,1.34,1.3599,1.24,1.3,660411,0
+RGTI.US,D,20221201,000000,1.35,1.35,1.15,1.16,552395,0
+RGTI.US,D,20221202,000000,1.17,1.22,1.15,1.18,816920,0
+RGTI.US,D,20221205,000000,1.16,1.22,1.08,1.11,1226464,0
+RGTI.US,D,20221206,000000,1.12,1.15,1.04,1.05,861985,0
+RGTI.US,D,20221207,000000,1.05,1.075,0.995,1,1124587,0
+RGTI.US,D,20221208,000000,1.07,1.08,1,1.02,815828,0
+RGTI.US,D,20221209,000000,1.02,1.04,0.99,0.9908,669940,0
+RGTI.US,D,20221212,000000,1,1.01,0.95,0.9638,1228644,0
+RGTI.US,D,20221213,000000,0.99,1.02,0.93,0.9693,1688734,0
+RGTI.US,D,20221214,000000,0.9849,1.02,0.9301,0.9893,1357886,0
+RGTI.US,D,20221215,000000,0.915,1.04,0.915,0.995,2108069,0
+RGTI.US,D,20221216,000000,0.97,1,0.8948,0.8948,6982955,0
+RGTI.US,D,20221219,000000,0.9101,0.9279,0.8,0.8001,1711496,0
+RGTI.US,D,20221220,000000,0.8085,0.84,0.7701,0.786,1450351,0
+RGTI.US,D,20221221,000000,0.77,0.86,0.77,0.8102,984576,0
+RGTI.US,D,20221222,000000,0.8,0.8499,0.7741,0.7771,1104724,0
+RGTI.US,D,20221223,000000,0.78,0.85,0.78,0.8266,903496,0
+RGTI.US,D,20221227,000000,0.84,0.845001,0.66695,0.6802,891746,0
+RGTI.US,D,20221228,000000,0.7,0.7282,0.68,0.6801,645550,0
+RGTI.US,D,20221229,000000,0.69,0.72,0.6873,0.7183,771164,0
+RGTI.US,D,20221230,000000,0.7183,0.745,0.71,0.7292,708513,0
+RGTI.US,D,20230103,000000,0.75,0.8882,0.7,0.7276,893082,0
+RGTI.US,D,20230104,000000,0.7494,0.843,0.73,0.8139,576387,0
+RGTI.US,D,20230105,000000,0.8239,0.8347,0.751801,0.7631,539278,0
+RGTI.US,D,20230106,000000,0.7791,0.794504,0.74,0.7497,555055,0
+RGTI.US,D,20230109,000000,0.7604,0.8098,0.75,0.76,567734,0
+RGTI.US,D,20230110,000000,0.77,0.79,0.75,0.7754,412256,0
+RGTI.US,D,20230111,000000,0.8,0.81,0.77,0.7994,713610,0
+RGTI.US,D,20230112,000000,0.8148,0.849,0.81,0.848,811976,0
+RGTI.US,D,20230113,000000,0.8649,0.97,0.8649,0.9201,1213619,0
+RGTI.US,D,20230117,000000,0.96,1.02,0.91,1,891491,0
+RGTI.US,D,20230118,000000,1.01,1.05,0.94,0.9458,835442,0
+RGTI.US,D,20230119,000000,0.948,0.967599,0.8321,0.8711,634908,0
+RGTI.US,D,20230120,000000,0.9162,0.9162,0.858,0.8929,502877,0
+RGTI.US,D,20230123,000000,0.8952,0.9086,0.8604,0.8991,585403,0
+RGTI.US,D,20230124,000000,0.9036,0.9199,0.86,0.8704,286260,0
+RGTI.US,D,20230125,000000,0.86,0.87,0.79,0.8499,887523,0
+RGTI.US,D,20230126,000000,0.888,0.8899,0.78,0.8087,502843,0
+RGTI.US,D,20230127,000000,0.806,0.8128,0.781,0.8038,618769,0
+RGTI.US,D,20230130,000000,0.8242,0.8242,0.77,0.7719,374790,0
+RGTI.US,D,20230131,000000,0.7876,0.81,0.77,0.7806,417935,0
+RGTI.US,D,20230201,000000,0.79,0.87,0.7701,0.8,1442200,0
+RGTI.US,D,20230202,000000,0.85,0.92,0.82,0.8619,1369838,0
+RGTI.US,D,20230203,000000,0.87,1.1699,0.84,1.05,7254910,0
+RGTI.US,D,20230206,000000,1.22,1.28,1.04,1.16,5784453,0
+RGTI.US,D,20230207,000000,1.2,1.21,1.03,1.12,2057679,0
+RGTI.US,D,20230208,000000,1.12,1.42,1.09,1.39,8534506,0
+RGTI.US,D,20230209,000000,1.37,1.55,1.04,1.06,6483005,0
+RGTI.US,D,20230210,000000,1.08,1.39,1.06,1.19,6771254,0
+RGTI.US,D,20230213,000000,1.2,1.23,1,1.03,2633853,0
+RGTI.US,D,20230214,000000,1.05,1.05,0.95,0.9767,1477813,0
+RGTI.US,D,20230215,000000,0.9747,1.12,0.91,1.12,1760702,0
+RGTI.US,D,20230216,000000,1.11,1.17,1.03,1.12,1561328,0
+RGTI.US,D,20230217,000000,1.11,1.12,1.06,1.07,563855,0
+RGTI.US,D,20230221,000000,1.06,1.06,1,1.01,740276,0
+RGTI.US,D,20230222,000000,1.02,1.04,0.9899,1,727555,0
+RGTI.US,D,20230223,000000,1,1.04,0.9441,1.01,949329,0
+RGTI.US,D,20230224,000000,0.9906,0.9999,0.8133,0.8369,2286596,0
+RGTI.US,D,20230227,000000,0.8369,0.8809,0.75,0.7655,1622472,0
+RGTI.US,D,20230228,000000,0.78,0.7825,0.73365,0.7497,1127022,0
+RGTI.US,D,20230301,000000,0.7554,0.798,0.74,0.76,797869,0
+RGTI.US,D,20230302,000000,0.76,0.768599,0.7301,0.7496,562269,0
+RGTI.US,D,20230303,000000,0.7597,0.805,0.7597,0.7989,736376,0
+RGTI.US,D,20230306,000000,0.82,0.85,0.7708,0.7958,624043,0
+RGTI.US,D,20230307,000000,0.79,0.8169,0.751,0.756,377212,0
+RGTI.US,D,20230308,000000,0.77,0.7899,0.7267,0.7268,636657,0
+RGTI.US,D,20230309,000000,0.725,0.749,0.6815,0.6891,844997,0
+RGTI.US,D,20230310,000000,0.69,0.6997,0.6,0.6093,1418667,0
+RGTI.US,D,20230313,000000,0.6008,0.61,0.58,0.5952,992330,0
+RGTI.US,D,20230314,000000,0.59,0.6,0.5811,0.5977,937326,0
+RGTI.US,D,20230315,000000,0.5953,0.61,0.5219,0.5342,1219687,0
+RGTI.US,D,20230316,000000,0.5451,0.5598,0.5005,0.5047,1142290,0
+RGTI.US,D,20230317,000000,0.5043,0.5193,0.4641,0.4993,1393396,0
+RGTI.US,D,20230320,000000,0.5,0.53,0.4902,0.5139,866711,0
+RGTI.US,D,20230321,000000,0.53,0.6451,0.5002,0.5844,2113547,0
+RGTI.US,D,20230322,000000,0.6132,0.616602,0.56,0.5732,629225,0
+RGTI.US,D,20230323,000000,0.5741,0.61,0.566,0.5956,479054,0
+RGTI.US,D,20230324,000000,0.5874,0.589639,0.55,0.56,613648,0
+RGTI.US,D,20230327,000000,0.58,0.6396,0.53,0.5506,1459255,0
+RGTI.US,D,20230328,000000,0.6123,0.63,0.5403,0.55,965323,0
+RGTI.US,D,20230329,000000,0.549,0.5735,0.5408,0.55,1045411,0
+RGTI.US,D,20230330,000000,0.56,0.6,0.544,0.6,603338,0
+RGTI.US,D,20230331,000000,0.6049,0.74,0.585,0.7234,1914148,0
+RGTI.US,D,20230403,000000,0.71,0.71,0.635058,0.6713,945988,0
+RGTI.US,D,20230404,000000,0.68,0.73,0.6511,0.6679,1189145,0
+RGTI.US,D,20230405,000000,0.69,0.7,0.55795,0.5873,1193833,0
+RGTI.US,D,20230406,000000,0.5999,0.6318,0.592401,0.6041,468591,0
+RGTI.US,D,20230410,000000,0.6111,0.615,0.5405,0.5762,983582,0
+RGTI.US,D,20230411,000000,0.58,0.5978,0.5502,0.5502,546295,0
+RGTI.US,D,20230412,000000,0.57,0.57895,0.512,0.5238,674831,0
+RGTI.US,D,20230413,000000,0.5298,0.5345,0.51,0.515,913224,0
+RGTI.US,D,20230414,000000,0.514,0.5151,0.4911,0.4998,1168098,0
+RGTI.US,D,20230417,000000,0.5,0.5,0.47,0.491,926809,0
+RGTI.US,D,20230418,000000,0.52,0.5683,0.503,0.557,861896,0
+RGTI.US,D,20230419,000000,0.5499,0.57,0.514,0.5488,781127,0
+RGTI.US,D,20230420,000000,0.5529,0.5529,0.5052,0.5119,409298,0
+RGTI.US,D,20230421,000000,0.5119,0.5125,0.48,0.4949,494437,0
+RGTI.US,D,20230424,000000,0.5,0.50099,0.47,0.4772,498379,0
+RGTI.US,D,20230425,000000,0.48,0.48,0.4675,0.4687,320666,0
+RGTI.US,D,20230426,000000,0.4766,0.4774,0.45,0.4517,473879,0
+RGTI.US,D,20230427,000000,0.45,0.4649,0.4406,0.4481,457695,0
+RGTI.US,D,20230428,000000,0.4501,0.49,0.441,0.47,715763,0
+RGTI.US,D,20230501,000000,0.4977,0.4977,0.42,0.42,762433,0
+RGTI.US,D,20230502,000000,0.418,0.419,0.4004,0.4034,644122,0
+RGTI.US,D,20230503,000000,0.4,0.41,0.368,0.3751,1327067,0
+RGTI.US,D,20230504,000000,0.3686,0.3949,0.3601,0.3892,632156,0
+RGTI.US,D,20230505,000000,0.3829,0.4251,0.3829,0.4092,473265,0
+RGTI.US,D,20230508,000000,0.4297,0.4716,0.42,0.4517,750615,0
+RGTI.US,D,20230509,000000,0.4524,0.4657,0.4019,0.4378,604569,0
+RGTI.US,D,20230510,000000,0.45,0.519,0.4402,0.4874,1003525,0
+RGTI.US,D,20230511,000000,0.52,0.5288,0.47,0.5,974275,0
+RGTI.US,D,20230512,000000,0.49,0.49,0.4397,0.4612,659091,0
+RGTI.US,D,20230515,000000,0.465,0.52,0.4649,0.5149,874752,0
+RGTI.US,D,20230516,000000,0.5149,0.535,0.48,0.5135,757737,0
+RGTI.US,D,20230517,000000,0.5212,0.57,0.5,0.5325,1451831,0
+RGTI.US,D,20230518,000000,0.54,0.6147,0.5265,0.5792,1491211,0
+RGTI.US,D,20230519,000000,0.6,0.6,0.501,0.5068,1086201,0
+RGTI.US,D,20230522,000000,0.5208,0.75,0.518,0.7342,8676102,0
+RGTI.US,D,20230523,000000,0.7799,0.8,0.6707,0.738,4386629,0
+RGTI.US,D,20230524,000000,0.7386,0.8383,0.6565,0.7701,5825822,0
+RGTI.US,D,20230525,000000,0.8746,0.885,0.76,0.797,3130662,0
+RGTI.US,D,20230526,000000,0.81,1.11,0.76,1.07,5815659,0
+RGTI.US,D,20230530,000000,1.12,1.16,0.9,1.03,5661547,0
+RGTI.US,D,20230531,000000,0.9828,1.03,0.9,0.9388,2400729,0
+RGTI.US,D,20230601,000000,0.9061,1.08,0.85,0.9542,4862156,0
+RGTI.US,D,20230602,000000,1.01,1.01,0.83,0.878,3409169,0
+RGTI.US,D,20230605,000000,0.8758,0.9487,0.795,0.9123,2754863,0
+RGTI.US,D,20230606,000000,0.9144,1.24,0.8741,1.1,7573479,0
+RGTI.US,D,20230607,000000,1.16,1.18,0.960901,1.035,5831907,0
+RGTI.US,D,20230608,000000,1.04,1.49,1.04,1.38,15840870,0
+RGTI.US,D,20230609,000000,1.61,1.65,1.23,1.33,12006728,0
+RGTI.US,D,20230612,000000,1.46,1.46,1.22,1.25,6092814,0
+RGTI.US,D,20230613,000000,1.27,1.35,1.12,1.31,5988388,0
+RGTI.US,D,20230614,000000,1.29,1.33,1.15,1.215,3798590,0
+RGTI.US,D,20230615,000000,1.18,1.255,1.17,1.23,2528479,0
+RGTI.US,D,20230616,000000,1.24,1.24,1.091,1.11,2874561,0
+RGTI.US,D,20230620,000000,1.11,1.18,1.05,1.085,2597160,0
+RGTI.US,D,20230621,000000,1.09,1.09,0.9607,0.975,3886311,0
+RGTI.US,D,20230622,000000,0.9942,0.999,0.8701,0.98,3212206,0
+RGTI.US,D,20230623,000000,0.961,1.04,0.91,0.913,9441536,0
+RGTI.US,D,20230626,000000,0.98,1.13,0.91,0.9952,4813388,0
+RGTI.US,D,20230627,000000,1.04,1.13,0.9901,1.08,2649764,0
+RGTI.US,D,20230628,000000,1.11,1.27,1.05,1.24,7154748,0
+RGTI.US,D,20230629,000000,1.3,1.36,1.09,1.16,5595920,0
+RGTI.US,D,20230630,000000,1.21,1.3199,1.1201,1.175,4672657,0
+RGTI.US,D,20230703,000000,1.23,1.38,1.21,1.34,3590300,0
+RGTI.US,D,20230705,000000,1.34,1.6675,1.31,1.59,9866804,0
+RGTI.US,D,20230706,000000,1.58,1.68,1.41,1.47,7663634,0
+RGTI.US,D,20230707,000000,1.51,1.6,1.31,1.37,4993614,0
+RGTI.US,D,20230710,000000,1.4,1.49,1.3601,1.48,2783825,0
+RGTI.US,D,20230711,000000,1.52,1.7727,1.46,1.53,6869088,0
+RGTI.US,D,20230712,000000,1.64,1.75,1.55,1.74,5636307,0
+RGTI.US,D,20230713,000000,1.77,2.08,1.68,2,9014917,0
+RGTI.US,D,20230714,000000,2,2.04,1.75,1.76,6191107,0
+RGTI.US,D,20230717,000000,1.8,2.15,1.755,2.1,6671062,0
+RGTI.US,D,20230718,000000,2.1,2.4,1.945,2.21,11054086,0
+RGTI.US,D,20230719,000000,2.34,2.37,2.01,2.06,8016691,0
+RGTI.US,D,20230720,000000,1.995,2.045,1.86,1.89,5998768,0
+RGTI.US,D,20230721,000000,1.98,2.05,1.62,1.64,6328359,0
+RGTI.US,D,20230724,000000,1.67,1.77,1.58,1.72,3723602,0
+RGTI.US,D,20230725,000000,1.74,2.19,1.7301,2.11,10815737,0
+RGTI.US,D,20230726,000000,2.08,2.12,1.92,1.97,7289669,0
+RGTI.US,D,20230727,000000,2.05,2.15,1.82,1.84,6908966,0
+RGTI.US,D,20230728,000000,1.93,2.29,1.88,2.2,9226042,0
+RGTI.US,D,20230731,000000,2.3,2.58,2.22,2.49,11693799,0
+RGTI.US,D,20230801,000000,2.87,3.43,2.42,3.25,27540929,0
+RGTI.US,D,20230802,000000,3.05,3.25,2.78,2.99,12437505,0
+RGTI.US,D,20230803,000000,2.85,3.25,2.68,2.73,10095432,0
+RGTI.US,D,20230804,000000,2.79,2.95,2.5,2.74,6998755,0
+RGTI.US,D,20230807,000000,2.77,2.845,2.19,2.32,8296982,0
+RGTI.US,D,20230808,000000,1.98,2.07,1.8,1.87,9890694,0
+RGTI.US,D,20230809,000000,1.91,1.91,1.6,1.65,6794476,0
+RGTI.US,D,20230810,000000,1.73,1.94,1.5901,1.64,7494778,0
+RGTI.US,D,20230811,000000,1.91,2.75,1.87,2.28,79866385,0
+RGTI.US,D,20230814,000000,2.32,2.86,2.29,2.67,26596144,0
+RGTI.US,D,20230815,000000,2.6,2.6,2.12,2.24,16936608,0
+RGTI.US,D,20230816,000000,2.29,2.4998,2.02,2.09,11280259,0
+RGTI.US,D,20230817,000000,2.05,2.09,1.8002,1.97,8882774,0
+RGTI.US,D,20230818,000000,1.87,2.09,1.81,2.06,6842219,0
+RGTI.US,D,20230821,000000,2.04,2.075,1.88,2.02,6960203,0
+RGTI.US,D,20230822,000000,2.15,2.15,1.87,1.97,5751278,0
+RGTI.US,D,20230823,000000,1.91,2.04,1.89,1.97,5855565,0
+RGTI.US,D,20230824,000000,2.07,2.08,1.74,1.81,6979153,0
+RGTI.US,D,20230825,000000,1.81,1.83,1.68,1.74,4559671,0
+RGTI.US,D,20230828,000000,1.76,1.93,1.71,1.89,4775854,0
+RGTI.US,D,20230829,000000,1.86,1.96,1.77,1.86,6693782,0
+RGTI.US,D,20230830,000000,1.84,1.85,1.7512,1.76,4106617,0
+RGTI.US,D,20230831,000000,1.75,1.83,1.75,1.8,3141769,0
+RGTI.US,D,20230901,000000,1.8,1.86,1.76,1.84,2565351,0
+RGTI.US,D,20230905,000000,1.82,2.13,1.78,2.03,8714743,0
+RGTI.US,D,20230906,000000,2.04,2.29,2.01,2.08,9094288,0
+RGTI.US,D,20230907,000000,2.01,2.01,1.77,1.93,5686349,0
+RGTI.US,D,20230908,000000,1.94,2.03,1.84,1.98,4629588,0
+RGTI.US,D,20230911,000000,1.98,2.1285,1.93,2.03,5617359,0
+RGTI.US,D,20230912,000000,1.99,2.2,1.88,1.95,6762914,0
+RGTI.US,D,20230913,000000,2,2.11,1.945,2,3924996,0
+RGTI.US,D,20230914,000000,2.04,2.07,1.9,1.93,4078068,0
+RGTI.US,D,20230915,000000,1.93,1.96,1.83,1.86,4400683,0
+RGTI.US,D,20230918,000000,1.85,1.85,1.7,1.78,4928397,0
+RGTI.US,D,20230919,000000,1.86,1.88,1.77,1.79,3663463,0
+RGTI.US,D,20230920,000000,1.81,1.88,1.73,1.74,2286233,0
+RGTI.US,D,20230921,000000,1.64,1.67,1.55,1.6,3474724,0
+RGTI.US,D,20230922,000000,1.6,1.705,1.53,1.57,2410003,0
+RGTI.US,D,20230925,000000,1.5,1.53,1.39,1.46,3870211,0
+RGTI.US,D,20230926,000000,1.4,1.49,1.36,1.38,3198946,0
+RGTI.US,D,20230927,000000,1.39,1.47,1.38,1.42,4020807,0
+RGTI.US,D,20230928,000000,1.4,1.42,1.27,1.31,5114378,0
+RGTI.US,D,20230929,000000,1.32,1.38,1.29,1.33,2682371,0
+RGTI.US,D,20231002,000000,1.31,1.38,1.25,1.29,2383486,0
+RGTI.US,D,20231003,000000,1.28,1.28,1.17,1.19,3569980,0
+RGTI.US,D,20231004,000000,1.17,1.28,1.17,1.26,2970524,0
+RGTI.US,D,20231005,000000,1.25,1.265,1.2,1.21,1410798,0
+RGTI.US,D,20231006,000000,1.21,1.43,1.17,1.4,3478991,0
+RGTI.US,D,20231009,000000,1.35,1.38,1.295,1.36,1739321,0
+RGTI.US,D,20231010,000000,1.34,1.6,1.34,1.53,3955350,0
+RGTI.US,D,20231011,000000,1.64,1.655,1.48,1.51,3581707,0
+RGTI.US,D,20231012,000000,1.52,1.59,1.45,1.48,2632244,0
+RGTI.US,D,20231013,000000,1.51,1.51,1.37,1.4,2500923,0
+RGTI.US,D,20231016,000000,1.41,1.44,1.32,1.41,1510137,0
+RGTI.US,D,20231017,000000,1.34,1.46,1.31,1.43,1440463,0
+RGTI.US,D,20231018,000000,1.41,1.41,1.31,1.35,1586602,0
+RGTI.US,D,20231019,000000,1.36,1.3697,1.23,1.26,2184567,0
+RGTI.US,D,20231020,000000,1.26,1.28,1.18,1.2,1330392,0
+RGTI.US,D,20231023,000000,1.18,1.2,1.09,1.16,1936560,0
+RGTI.US,D,20231024,000000,1.2,1.33,1.19,1.3,3026123,0
+RGTI.US,D,20231025,000000,1.31,1.31,1.16,1.19,1684533,0
+RGTI.US,D,20231026,000000,1.16,1.22,1.13,1.17,1500903,0
+RGTI.US,D,20231027,000000,1.19,1.2,1.1,1.12,1699619,0
+RGTI.US,D,20231030,000000,1.14,1.15,1.06,1.08,1616935,0
+RGTI.US,D,20231031,000000,1.06,1.09,1.04,1.06,1363489,0
+RGTI.US,D,20231101,000000,1.06,1.1,0.9901,1.05,2634308,0
+RGTI.US,D,20231102,000000,1.08,1.17,1.05,1.14,3539393,0
+RGTI.US,D,20231103,000000,1.16,1.23,1.12,1.17,3067346,0
+RGTI.US,D,20231106,000000,1.17,1.19,1.02,1.04,3137644,0
+RGTI.US,D,20231107,000000,1.05,1.1,1.03,1.04,1228314,0
+RGTI.US,D,20231108,000000,1.07,1.07,1.0097,1.05,1496435,0
+RGTI.US,D,20231109,000000,1.02,1.14,1.02,1.05,2902608,0
+RGTI.US,D,20231110,000000,0.9401,1.02,0.9076,0.97,2693374,0
+RGTI.US,D,20231113,000000,0.9755,1.06,0.9221,1.06,1416146,0
+RGTI.US,D,20231114,000000,1.15,1.2,1.06,1.19,3786301,0
+RGTI.US,D,20231115,000000,1.22,1.24,1.09,1.17,2803348,0
+RGTI.US,D,20231116,000000,1.16,1.16,1.05,1.08,2108860,0
+RGTI.US,D,20231117,000000,1.09,1.12,1.05,1.1,1050608,0
+RGTI.US,D,20231120,000000,1.11,1.17,1.03,1.05,2514389,0
+RGTI.US,D,20231121,000000,1.05,1.05,0.9801,1.02,1938715,0
+RGTI.US,D,20231122,000000,1.03,1.1,1.03,1.05,1674729,0
+RGTI.US,D,20231124,000000,1.04,1.09,1.04,1.05,518461,0
+RGTI.US,D,20231127,000000,1.07,1.16,1.015,1.05,4256876,0
+RGTI.US,D,20231128,000000,1.1,1.1,1.02,1.08,1615609,0
+RGTI.US,D,20231129,000000,1.09,1.1799,1.05,1.06,2690283,0
+RGTI.US,D,20231130,000000,1.08,1.09,1.05,1.06,1285535,0
+RGTI.US,D,20231201,000000,1.08,1.2,1.035,1.2,4364165,0
+RGTI.US,D,20231204,000000,1.21,1.22,1.1,1.16,3436395,0
+RGTI.US,D,20231205,000000,1.15,1.17,1.04,1.06,2677842,0
+RGTI.US,D,20231206,000000,1.09,1.09,1.05,1.06,2428287,0
+RGTI.US,D,20231207,000000,1.09,1.1,1.03,1.05,1787569,0
+RGTI.US,D,20231208,000000,1.04,1.08,1.01,1.04,2255839,0
+RGTI.US,D,20231211,000000,1.06,1.09,1.01,1.02,2267462,0
+RGTI.US,D,20231212,000000,1.01,1.04,0.96,0.996,2635656,0
+RGTI.US,D,20231213,000000,1,1.02,0.92,0.9823,2757965,0
+RGTI.US,D,20231214,000000,1.01,1.08,1,1.01,3346518,0
+RGTI.US,D,20231215,000000,1.03,1.07,1.025,1.07,2815653,0
+RGTI.US,D,20231218,000000,1.07,1.15,1.035,1.1,3363866,0
+RGTI.US,D,20231219,000000,1.13,1.15,1.05,1.06,2808481,0
+RGTI.US,D,20231220,000000,1.06,1.09,1,1.02,2372450,0
+RGTI.US,D,20231221,000000,1.03,1.04,0.9845,1.02,1913369,0
+RGTI.US,D,20231222,000000,1.01,1.03,0.9919,0.994,1397741,0
+RGTI.US,D,20231226,000000,1.05,1.09,1.01,1.05,2499412,0
+RGTI.US,D,20231227,000000,1.06,1.0889,1.01,1.02,1597377,0
+RGTI.US,D,20231228,000000,1,1.05,1,1.02,1356156,0
+RGTI.US,D,20231229,000000,1.03,1.04,0.975,0.9849,2201084,0
+RGTI.US,D,20240102,000000,1,1,0.913,0.9244,2911118,0
+RGTI.US,D,20240103,000000,0.9373,0.9747,0.9043,0.9688,2895961,0
+RGTI.US,D,20240104,000000,0.99,1.05,0.97,1.02,2152838,0
+RGTI.US,D,20240105,000000,1.03,1.04,0.9911,1.01,1040318,0
+RGTI.US,D,20240108,000000,1.03,1.2,1.02,1.14,4404038,0
+RGTI.US,D,20240109,000000,1.12,1.23,1.07,1.18,5220037,0
+RGTI.US,D,20240110,000000,1.18,1.18,1.1,1.13,1966951,0
+RGTI.US,D,20240111,000000,1.1,1.1492,1.05,1.07,2423955,0
+RGTI.US,D,20240112,000000,1.06,1.12,1,1.02,2024263,0
+RGTI.US,D,20240116,000000,1.02,1.039,0.9853,1.01,1479707,0
+RGTI.US,D,20240117,000000,0.9853,0.9985,0.9502,0.9661,1478825,0
+RGTI.US,D,20240118,000000,0.99,1.02,0.955,0.9673,1132507,0
+RGTI.US,D,20240119,000000,0.98,1.04,0.9556,1.01,1367295,0
+RGTI.US,D,20240122,000000,1.03,1.1,1.01,1.1,2507346,0
+RGTI.US,D,20240123,000000,1.1,1.14,1.08,1.11,1826713,0
+RGTI.US,D,20240124,000000,1.12,1.15,1.075,1.09,1670385,0
+RGTI.US,D,20240125,000000,1.09,1.15,1.023,1.04,2772809,0
+RGTI.US,D,20240126,000000,1.03,1.11,1.02,1.09,1939710,0
+RGTI.US,D,20240129,000000,1.1,1.14,1.04,1.11,2507271,0
+RGTI.US,D,20240130,000000,1.12,1.31,1.1,1.24,10066523,0
+RGTI.US,D,20240131,000000,1.19,1.4,1.19,1.24,8211098,0
+RGTI.US,D,20240201,000000,1.28,1.37,1.2,1.32,5762844,0
+RGTI.US,D,20240202,000000,1.32,1.33,1.22,1.27,3007643,0
+RGTI.US,D,20240205,000000,1.29,1.3,1.14,1.18,4145206,0
+RGTI.US,D,20240206,000000,1.21,1.25,1.19,1.24,2133618,0
+RGTI.US,D,20240207,000000,1.27,1.27,1.11,1.135,3464222,0
+RGTI.US,D,20240208,000000,1.15,1.18,1.13,1.16,2011953,0
+RGTI.US,D,20240209,000000,1.18,1.27,1.161,1.25,5831901,0
+RGTI.US,D,20240212,000000,1.3,1.53,1.265,1.39,14996362,0
+RGTI.US,D,20240213,000000,1.34,1.34,1.185,1.21,8930582,0
+RGTI.US,D,20240214,000000,1.28,1.4,1.24,1.3,14044617,0
+RGTI.US,D,20240215,000000,1.47,1.515,1.2,1.5,22036047,0
+RGTI.US,D,20240216,000000,1.55,1.74,1.48,1.69,19247618,0
+RGTI.US,D,20240220,000000,1.83,1.83,1.52,1.64,12448887,0
+RGTI.US,D,20240221,000000,1.54,1.57,1.45,1.52,6016846,0
+RGTI.US,D,20240222,000000,1.63,1.7,1.58,1.6,7239682,0
+RGTI.US,D,20240223,000000,1.62,1.63,1.47,1.58,6235017,0
+RGTI.US,D,20240226,000000,1.57,1.89,1.556,1.86,10862513,0
+RGTI.US,D,20240227,000000,1.89,1.97,1.75,1.83,6968682,0
+RGTI.US,D,20240228,000000,1.82,2.19,1.78,2.01,13669794,0
+RGTI.US,D,20240229,000000,2.07,2.21,1.825,1.88,10642263,0
+RGTI.US,D,20240301,000000,1.98,1.99,1.72,1.86,9230547,0
+RGTI.US,D,20240304,000000,1.92,1.98,1.66,1.69,9336866,0
+RGTI.US,D,20240305,000000,1.6,1.66,1.52,1.57,5677621,0
+RGTI.US,D,20240306,000000,1.64,1.84,1.63,1.78,6735936,0
+RGTI.US,D,20240307,000000,1.83,2.12,1.79,2.08,13329608,0
+RGTI.US,D,20240308,000000,2.08,2.36,1.91,1.98,16560149,0
+RGTI.US,D,20240311,000000,2.05,2.13,1.85,1.86,8239985,0
+RGTI.US,D,20240312,000000,1.96,2.22,1.86,2.21,15306048,0
+RGTI.US,D,20240313,000000,2.22,2.27,2,2.04,11703209,0
+RGTI.US,D,20240314,000000,2.1,2.13,1.94,1.98,10442626,0
+RGTI.US,D,20240315,000000,1.8,2.05,1.78,1.965,6923318,0
+RGTI.US,D,20240318,000000,2.04,2.06,1.94,2.03,6489901,0
+RGTI.US,D,20240319,000000,1.97,1.98,1.72,1.75,12160477,0
+RGTI.US,D,20240320,000000,1.79,1.8,1.64,1.71,8733631,0
+RGTI.US,D,20240321,000000,1.8,1.82,1.67,1.69,6144533,0
+RGTI.US,D,20240322,000000,1.7,1.73,1.61,1.63,5514772,0
+RGTI.US,D,20240325,000000,1.61,1.72,1.59,1.64,6336796,0
+RGTI.US,D,20240326,000000,1.67,1.68,1.51,1.51,7307089,0
+RGTI.US,D,20240327,000000,1.52,1.58,1.44,1.54,7469894,0
+RGTI.US,D,20240328,000000,1.52,1.575,1.49,1.53,4156515,0
+RGTI.US,D,20240401,000000,1.59,1.59,1.44,1.46,6086629,0
+RGTI.US,D,20240402,000000,1.39,1.5,1.33,1.37,6587347,0
+RGTI.US,D,20240403,000000,1.385,1.43,1.35,1.4,4651920,0
+RGTI.US,D,20240404,000000,1.45,1.49,1.36,1.39,5435930,0
+RGTI.US,D,20240405,000000,1.35,1.38,1.31,1.34,4262926,0
+RGTI.US,D,20240408,000000,1.36,1.42,1.3,1.36,4445424,0
+RGTI.US,D,20240409,000000,1.36,1.42,1.31,1.35,2455214,0
+RGTI.US,D,20240410,000000,1.3,1.335,1.25,1.26,4408969,0
+RGTI.US,D,20240411,000000,1.25,1.29,1.14,1.25,5766686,0
+RGTI.US,D,20240412,000000,1.25,1.25,1.16,1.18,3459942,0
+RGTI.US,D,20240415,000000,1.18,1.18,1.06,1.08,4825184,0
+RGTI.US,D,20240416,000000,1.1,1.29,1.09,1.21,7033882,0
+RGTI.US,D,20240417,000000,1.24,1.315,1.16,1.18,5570111,0
+RGTI.US,D,20240418,000000,1.19,1.255,1.16,1.17,2605586,0
+RGTI.US,D,20240419,000000,1.06,1.155,1.06,1.09,3642741,0
+RGTI.US,D,20240422,000000,1.2,1.2,1.08,1.13,5062000,0
+RGTI.US,D,20240423,000000,1.13,1.27,1.13,1.19,5933712,0
+RGTI.US,D,20240424,000000,1.22,1.26,1.125,1.15,3044687,0
+RGTI.US,D,20240425,000000,1.14,1.17,1.1,1.17,2653320,0
+RGTI.US,D,20240426,000000,1.18,1.275,1.18,1.27,3714862,0
+RGTI.US,D,20240429,000000,1.3,1.4,1.29,1.34,5159240,0
+RGTI.US,D,20240430,000000,1.32,1.36,1.26,1.28,2937280,0
+RGTI.US,D,20240501,000000,1.24,1.4,1.225,1.31,3823695,0
+RGTI.US,D,20240502,000000,1.35,1.37,1.28,1.31,1990760,0
+RGTI.US,D,20240503,000000,1.38,1.43,1.34,1.4,2991905,0
+RGTI.US,D,20240506,000000,1.42,1.45,1.32,1.39,4095540,0
+RGTI.US,D,20240507,000000,1.38,1.38,1.28,1.29,2497230,0
+RGTI.US,D,20240508,000000,1.31,1.32,1.24,1.25,2648797,0
+RGTI.US,D,20240509,000000,1.3,1.34,1.26,1.28,3050192,0
+RGTI.US,D,20240510,000000,1.22,1.255,1.15,1.16,3728966,0
+RGTI.US,D,20240513,000000,1.2,1.35,1.19,1.27,5054820,0
+RGTI.US,D,20240514,000000,1.27,1.35,1.25,1.32,3392160,0
+RGTI.US,D,20240515,000000,1.35,1.35,1.21,1.22,4197908,0
+RGTI.US,D,20240516,000000,1.22,1.23,1.14,1.15,4537466,0
+RGTI.US,D,20240517,000000,1.16,1.1796,1.11,1.15,3139860,0
+RGTI.US,D,20240520,000000,1.15,1.17,1.1,1.13,2712826,0
+RGTI.US,D,20240521,000000,1.115,1.13,1.06,1.1,3586969,0
+RGTI.US,D,20240522,000000,1.13,1.13,1.06,1.07,2871145,0
+RGTI.US,D,20240523,000000,1.17,1.24,1.05,1.06,4459865,0
+RGTI.US,D,20240524,000000,1.08,1.1099,1.04,1.07,3143326,0
+RGTI.US,D,20240528,000000,1.08,1.09,1.01,1.05,4305232,0
+RGTI.US,D,20240529,000000,1.07,1.12,1.04,1.06,6412701,0
+RGTI.US,D,20240530,000000,1.1,1.12,1.04,1.05,3543360,0
+RGTI.US,D,20240531,000000,1.06,1.11,1.03,1.05,4421634,0
+RGTI.US,D,20240603,000000,1.07,1.09,1.01,1.03,2940129,0
+RGTI.US,D,20240604,000000,1.03,1.04,1,1.02,3349275,0
+RGTI.US,D,20240605,000000,1.02,1.07,0.98,1.05,4473620,0
+RGTI.US,D,20240606,000000,1.03,1.06,1.02,1.05,1761169,0
+RGTI.US,D,20240607,000000,1.04,1.0699,1,1.02,2053373,0
+RGTI.US,D,20240610,000000,1,1.06,1,1.03,2093373,0
+RGTI.US,D,20240611,000000,1.04,1.055,1.02,1.05,1507248,0
+RGTI.US,D,20240612,000000,1.06,1.08,1,1.02,3429748,0
+RGTI.US,D,20240613,000000,1.02,1.04,1,1.02,2058341,0
+RGTI.US,D,20240614,000000,1.01,1.02,0.98,0.9864,2537229,0
+RGTI.US,D,20240617,000000,1,1.06,0.981,1.04,4237945,0
+RGTI.US,D,20240618,000000,1.02,1.04,0.98,0.98,2263926,0
+RGTI.US,D,20240620,000000,0.9658,0.9819,0.88,0.88,8832978,0
+RGTI.US,D,20240621,000000,0.8949,0.9749,0.889,0.9531,6613233,0
+RGTI.US,D,20240624,000000,0.95,1.01,0.95,0.9644,3222778,0
+RGTI.US,D,20240625,000000,0.9787,0.9787,0.8905,0.8967,4085474,0
+RGTI.US,D,20240626,000000,0.9027,0.9369,0.8905,0.9061,3979641,0
+RGTI.US,D,20240627,000000,0.9167,1.06,0.9065,1.05,7436668,0
+RGTI.US,D,20240628,000000,1.07,1.1,1.01,1.07,22248521,0
+RGTI.US,D,20240701,000000,1.08,1.08,0.9732,0.9987,4637478,0
+RGTI.US,D,20240702,000000,0.9869,1.02,0.923705,0.9491,3565595,0
+RGTI.US,D,20240703,000000,0.95,0.9756,0.93,0.96,2026076,0
+RGTI.US,D,20240705,000000,0.96,1.02,0.9455,0.992,3065785,0
+RGTI.US,D,20240708,000000,1,1.06,1,1.04,4371310,0
+RGTI.US,D,20240709,000000,1.06,1.06,0.995,1.04,2941612,0
+RGTI.US,D,20240710,000000,1.04,1.4,1.01,1.08,34629512,0
+RGTI.US,D,20240711,000000,1.145,1.15,0.992,1.02,14938822,0
+RGTI.US,D,20240712,000000,1.03,1.11,1.03,1.08,8317708,0
+RGTI.US,D,20240715,000000,1.09,1.23,1.09,1.19,10114019,0
+RGTI.US,D,20240716,000000,1.19,1.29,1.13,1.28,7465830,0
+RGTI.US,D,20240717,000000,1.25,1.28,1.14,1.17,7611545,0
+RGTI.US,D,20240718,000000,1.2,1.21,1.07,1.09,4618866,0
+RGTI.US,D,20240719,000000,1.09,1.09,1.03,1.04,3794835,0
+RGTI.US,D,20240722,000000,1.07,1.08,1.01,1.05,3791547,0
+RGTI.US,D,20240723,000000,1.04,1.12,1.035,1.12,3220493,0
+RGTI.US,D,20240724,000000,1.1,1.125,1.02,1.02,3054038,0
+RGTI.US,D,20240725,000000,1.04,1.1,1.01,1.04,4099082,0
+RGTI.US,D,20240726,000000,1.06,1.07,1.01,1.07,3081766,0
+RGTI.US,D,20240729,000000,1.07,1.1,1.02,1.03,2232624,0
+RGTI.US,D,20240730,000000,1.02,1.05,0.9841,0.9904,6757737,0
+RGTI.US,D,20240731,000000,1,1.06,0.9953,1.03,2118940,0
+RGTI.US,D,20240801,000000,1.03,1.04,0.9352,0.948,10585793,0
+RGTI.US,D,20240802,000000,0.91,0.9262,0.89,0.8972,6838242,0
+RGTI.US,D,20240805,000000,0.7663,0.8374,0.75,0.7961,7642933,0
+RGTI.US,D,20240806,000000,0.86,0.8959,0.8112,0.8462,3900426,0
+RGTI.US,D,20240807,000000,0.87,0.9,0.7778,0.7778,3424666,0
+RGTI.US,D,20240808,000000,0.7978,0.842267,0.7778,0.8305,3394514,0
+RGTI.US,D,20240809,000000,0.82,0.82,0.756,0.7902,3497220,0
+RGTI.US,D,20240812,000000,0.82,0.9166,0.8176,0.8537,4892603,0
+RGTI.US,D,20240813,000000,0.88,0.9469,0.87,0.8966,3106931,0
+RGTI.US,D,20240814,000000,0.9129,0.92,0.83,0.8409,2713889,0
+RGTI.US,D,20240815,000000,0.8582,0.9164,0.8563,0.8856,2738401,0
+RGTI.US,D,20240816,000000,0.89,0.9158,0.88,0.8982,3117161,0
+RGTI.US,D,20240819,000000,0.9,0.916339,0.86,0.87,3309289,0
+RGTI.US,D,20240820,000000,0.86,0.8728,0.835,0.836,2582180,0
+RGTI.US,D,20240821,000000,0.845,0.9423,0.8415,0.9275,4491648,0
+RGTI.US,D,20240822,000000,0.93,0.945,0.8916,0.9068,1960550,0
+RGTI.US,D,20240823,000000,0.9093,0.9833,0.908,0.9659,2763268,0
+RGTI.US,D,20240826,000000,0.95,0.96,0.938118,0.9459,1432234,0
+RGTI.US,D,20240827,000000,0.935,0.94,0.899,0.91,1945452,0
+RGTI.US,D,20240828,000000,0.9,0.9133,0.843,0.8599,2836693,0
+RGTI.US,D,20240829,000000,0.871,0.9168,0.871,0.8807,2500439,0
+RGTI.US,D,20240830,000000,0.8919,0.9169,0.8622,0.9164,1854548,0
+RGTI.US,D,20240903,000000,0.92,0.92,0.8155,0.8312,2286562,0
+RGTI.US,D,20240904,000000,0.8243,0.874,0.82,0.835,1558109,0
+RGTI.US,D,20240905,000000,0.86,0.86,0.7999,0.8,2351336,0
+RGTI.US,D,20240906,000000,0.81,0.82,0.74,0.7536,3834845,0
+RGTI.US,D,20240909,000000,0.7985,0.7985,0.66,0.6881,7880158,0
+RGTI.US,D,20240910,000000,0.7115,0.7351,0.673,0.7336,4820297,0
+RGTI.US,D,20240911,000000,0.72,0.81,0.72,0.8044,3269544,0
+RGTI.US,D,20240912,000000,0.81,0.835,0.7724,0.8202,1935579,0
+RGTI.US,D,20240913,000000,0.8278,0.8617,0.8251,0.8526,2703405,0
+RGTI.US,D,20240916,000000,0.8347,0.8398,0.795,0.8216,3285925,0
+RGTI.US,D,20240917,000000,0.83,0.86,0.811,0.8404,2036924,0
+RGTI.US,D,20240918,000000,0.844,0.88,0.82,0.82,3923752,0
+RGTI.US,D,20240919,000000,0.8492,0.8556,0.8131,0.8151,2007884,0
+RGTI.US,D,20240920,000000,0.8109,0.8302,0.7939,0.7939,3690626,0
+RGTI.US,D,20240923,000000,0.79,0.8058,0.757,0.765,2741891,0
+RGTI.US,D,20240924,000000,0.772,0.787,0.75,0.76,2465945,0
+RGTI.US,D,20240925,000000,0.7672,0.773101,0.71,0.7402,3637566,0
+RGTI.US,D,20240926,000000,0.7471,0.79,0.735,0.7781,2518581,0
+RGTI.US,D,20240927,000000,0.7888,0.8465,0.75,0.8102,4479054,0
+RGTI.US,D,20240930,000000,0.8041,0.83,0.78,0.7831,1958892,0
+RGTI.US,D,20241001,000000,0.7891,0.7955,0.745,0.753,1912576,0
+RGTI.US,D,20241002,000000,0.7598,0.7838,0.73245,0.7644,1559296,0
+RGTI.US,D,20241003,000000,0.75,0.7658,0.7425,0.748,1467009,0
+RGTI.US,D,20241004,000000,0.7664,0.81,0.74,0.7849,1985299,0
+RGTI.US,D,20241007,000000,0.78,0.81,0.7703,0.7847,1600440,0
+RGTI.US,D,20241008,000000,0.7853,0.799999,0.771001,0.7789,1798904,0
+RGTI.US,D,20241009,000000,0.79,0.7909,0.75,0.7659,2675211,0
+RGTI.US,D,20241010,000000,0.7572,0.7628,0.725,0.7555,2077880,0
+RGTI.US,D,20241011,000000,0.74,0.8278,0.74,0.8164,3076428,0
+RGTI.US,D,20241014,000000,0.82,0.849,0.8026,0.8422,2723819,0
+RGTI.US,D,20241015,000000,0.8391,0.8391,0.7909,0.8105,1576893,0
+RGTI.US,D,20241016,000000,0.8187,0.96,0.8041,0.92,8326157,0
+RGTI.US,D,20241017,000000,0.94,0.9882,0.91,0.951,4990727,0
+RGTI.US,D,20241018,000000,0.98,1.185,0.9764,1.11,11659806,0
+RGTI.US,D,20241021,000000,1.17,1.3,1.09,1.28,13311291,0
+RGTI.US,D,20241022,000000,1.27,1.33,1.15,1.23,7908120,0
+RGTI.US,D,20241023,000000,1.19,1.38,1.15,1.21,10591547,0
+RGTI.US,D,20241024,000000,1.3,1.33,1.18,1.2,6136368,0
+RGTI.US,D,20241025,000000,1.23,1.31,1.2,1.22,7768827,0
+RGTI.US,D,20241028,000000,1.27,1.54,1.25,1.5,15633308,0
+RGTI.US,D,20241029,000000,1.6,1.73,1.4,1.46,18426187,0
+RGTI.US,D,20241030,000000,1.37,1.505,1.32,1.41,9146523,0
+RGTI.US,D,20241031,000000,1.41,1.43,1.24,1.32,5494611,0
+RGTI.US,D,20241101,000000,1.3,1.349,1.22,1.23,4703463,0
+RGTI.US,D,20241104,000000,1.21,1.22,1.12,1.13,5250096,0
+RGTI.US,D,20241105,000000,1.11,1.16,1.06,1.12,4917372,0
+RGTI.US,D,20241106,000000,1.18,1.25,1.13,1.2,6098182,0
+RGTI.US,D,20241107,000000,1.22,1.47,1.21,1.43,12541039,0
+RGTI.US,D,20241108,000000,1.4,1.62,1.4,1.51,16527405,0
+RGTI.US,D,20241111,000000,1.665,1.69,1.4,1.52,17031276,0
+RGTI.US,D,20241112,000000,1.31,1.5,1.25,1.49,11405606,0
+RGTI.US,D,20241113,000000,1.51,1.89,1.48,1.7,23091465,0
+RGTI.US,D,20241114,000000,1.84,1.85,1.53,1.55,32824288,0
+RGTI.US,D,20241115,000000,1.6,1.605,1.38,1.41,15605162,0
+RGTI.US,D,20241118,000000,1.49,1.49,1.28,1.3,12759553,0
+RGTI.US,D,20241119,000000,1.33,1.375,1.29,1.31,11740252,0
+RGTI.US,D,20241120,000000,1.38,1.49,1.32,1.35,15851362,0
+RGTI.US,D,20241121,000000,1.48,1.55,1.37,1.48,34339116,0
+RGTI.US,D,20241122,000000,1.69,1.8498,1.54,1.74,96688138,0
+RGTI.US,D,20241125,000000,2.63,3.37,2.37,2.75,274215753,0
+RGTI.US,D,20241126,000000,2.38,2.68,2.1,2.2,126719193,0
+RGTI.US,D,20241127,000000,2.45,2.52,2.3,2.4,62233555,0
+RGTI.US,D,20241129,000000,2.52,3.11,2.42,3.05,116979782,0
+RGTI.US,D,20241202,000000,3.52,3.66,2.84,3.02,134814876,0
+RGTI.US,D,20241203,000000,2.93,3.25,2.76,3.14,78645717,0
+RGTI.US,D,20241204,000000,3.03,3.29,2.9501,3.11,52145971,0
+RGTI.US,D,20241205,000000,3.08,3.55,2.88,3.18,91533002,0
+RGTI.US,D,20241206,000000,3.33,4.39,3.31,4.38,133405374,0
+RGTI.US,D,20241209,000000,5.06,5.09,4.28,4.47,132073335,0
+RGTI.US,D,20241210,000000,4.33,6.89,4.28,6.49,248708844,0
+RGTI.US,D,20241211,000000,7.95,7.96,5.78,7.38,313253243,0
+RGTI.US,D,20241212,000000,6.65,7.89,5.85,5.97,158723654,0
+RGTI.US,D,20241213,000000,6.34,7.2,6.05,7.16,124453914,0
+RGTI.US,D,20241216,000000,7.17,9.8498,6.71,8.43,229180885,0
+RGTI.US,D,20241217,000000,9.25,11.2,8.405,11.13,222464199,0
+RGTI.US,D,20241218,000000,11.13,12.75,9.9101,10.69,280366579,0
+RGTI.US,D,20241219,000000,10.105,10.18,6.75,7.47,176118532,0
+RGTI.US,D,20241220,000000,7.26,10.08,6.93,9.37,216130081,0
+RGTI.US,D,20241223,000000,12.14,12.3,10.44,10.96,229354184,0
+RGTI.US,D,20241224,000000,11.05,12.2799,10.34,11.35,108378077,0
+RGTI.US,D,20241226,000000,11.2,15.5,10.76,15.44,204294769,0
+RGTI.US,D,20241227,000000,16.86,19.35,15.44,17.08,305772987,0
+RGTI.US,D,20241230,000000,15.69,18.2395,14.4,17,161110610,0
+RGTI.US,D,20241231,000000,17.47,18,15.02,15.26,141937390,0
+RGTI.US,D,20250102,000000,16.14,20,15.3,20,187558212,0
+RGTI.US,D,20250103,000000,18.95,20.37,17.7,19.02,162779163,0
+RGTI.US,D,20250106,000000,18.54,21.42,18.53,19.51,132015722,0
+RGTI.US,D,20250107,000000,19.8,20.1,17.55,18.39,98000789,0
+RGTI.US,D,20250108,000000,12.65,12.92,9,10.04,305157017,0
+RGTI.US,D,20250110,000000,9.875,10.74,8.43,8.93,178876104,0
+RGTI.US,D,20250113,000000,7.33,8.37,5.95,6.05,192206697,0
+RGTI.US,D,20250114,000000,6.57,8.97,6.56,8.95,354957200,0
+RGTI.US,D,20250115,000000,10.36,11.56,9.73,10.94,390256080,0
+RGTI.US,D,20250116,000000,10.35,11.74,10.01,11.24,256646608,0
+RGTI.US,D,20250117,000000,10.53,11.16,9.77,9.83,155069687,0
+RGTI.US,D,20250121,000000,10.38,14.07,10.38,13.98,228136676,0
+RGTI.US,D,20250122,000000,14.07,14.46,12.755,13.91,168713482,0
+RGTI.US,D,20250123,000000,13.11,14.63,12.99,13.47,133393906,0
+RGTI.US,D,20250124,000000,13.94,16.2,13.15,13.2,213843673,0
+RGTI.US,D,20250127,000000,12.03,13.57,11.8,12.45,125456170,0
+RGTI.US,D,20250128,000000,13.445,13.5,12.1,13.08,103472551,0
+RGTI.US,D,20250129,000000,12.82,13.935,12.37,12.66,107512475,0
+RGTI.US,D,20250130,000000,13.13,13.37,12.12,12.3,95255269,0
+RGTI.US,D,20250131,000000,12.3,14.58,12.27,13.17,200813639,0
+RGTI.US,D,20250203,000000,12.44,13.83,11.87,13.47,133071314,0
+RGTI.US,D,20250204,000000,14.095,15.15,13.28,13.72,159643035,0
+RGTI.US,D,20250205,000000,14.01,14.39,13.33,13.83,118319221,0
+RGTI.US,D,20250206,000000,13.97,14.49,13.07,13.29,78500886,0
+RGTI.US,D,20250207,000000,13.68,13.85,12.436649,12.85,96825250,0
+RGTI.US,D,20250210,000000,12.71,12.99,12.22,12.35,64329262,0
+RGTI.US,D,20250211,000000,12.49,12.5,11,11.02,71971974,0
+RGTI.US,D,20250212,000000,10.935,12.23,10.85,11.75,77186737,0
+RGTI.US,D,20250213,000000,12.05,12.25,11.37,12.25,64527523,0
+RGTI.US,D,20250214,000000,12.19,12.23,11.43,11.81,48241800,0
+RGTI.US,D,20250218,000000,11.37,11.43,10.345,10.52,60244182,0
+RGTI.US,D,20250219,000000,10.69,11.56,10.24,11.03,102200448,0
+RGTI.US,D,20250220,000000,12.08,12.15,10.95,11.47,97801468,0
+RGTI.US,D,20250221,000000,11.585,12.34,10.47,10.75,84942074,0
+RGTI.US,D,20250224,000000,10.595,10.71,9.99,10.115,63186730,0
+RGTI.US,D,20250225,000000,9.915,10.08,8.91,9.03,58449071,0
+RGTI.US,D,20250226,000000,9.435,9.87,9.13,9.28,51326428,0
+RGTI.US,D,20250227,000000,9.2,9.42,8.03,8.03,44607907,0
+RGTI.US,D,20250228,000000,7.97,8.75,7.7712,8.46,59214787,0
+RGTI.US,D,20250303,000000,8.54,8.74,7.52,7.7,45174227,0
+RGTI.US,D,20250304,000000,7.065,8.24,7.025,7.86,50542790,0
+RGTI.US,D,20250305,000000,7.83,8.24,7.61,8.18,45733091,0
+RGTI.US,D,20250306,000000,7.32,9.12,7.2,8.51,88578237,0
+RGTI.US,D,20250307,000000,8.551,9.5,8.26,9.35,74601751,0
+RGTI.US,D,20250310,000000,9.03,9.12,7.5301,7.91,62320143,0
+RGTI.US,D,20250311,000000,7.835,8.27,7.57,8.05,46694162,0
+RGTI.US,D,20250312,000000,8.3701,9.1,8.04,8.95,71053981,0
+RGTI.US,D,20250313,000000,8.88,9.4,8.36,8.75,67308386,0
+RGTI.US,D,20250314,000000,9.04,11.3,9.02,11.22,125741584,0
+RGTI.US,D,20250317,000000,11.29,11.4,10.65,11.16,92212062,0
+RGTI.US,D,20250318,000000,10.37,11.18,9.9,10.26,67930954,0
+RGTI.US,D,20250319,000000,10.625,10.82,9.65,9.905,49111954,0
+RGTI.US,D,20250320,000000,9.72,9.835,8.68,8.99,65312188,0
+RGTI.US,D,20250321,000000,8.5,9.14,8.45,9.07,58440004,0
+RGTI.US,D,20250324,000000,9.43,9.83,9.28,9.78,46779834,0
+RGTI.US,D,20250325,000000,9.56,10.02,9.47,9.82,36323097,0
+RGTI.US,D,20250326,000000,9.89,10.31,9.09,9.18,42065784,0
+RGTI.US,D,20250327,000000,9.02,9.19,8.41,8.47,28869360,0
+RGTI.US,D,20250328,000000,8.4,8.4189,7.7816,8.15,28049044,0
+RGTI.US,D,20250331,000000,7.77,8.295,7.68,7.92,34826588,0
+RGTI.US,D,20250401,000000,8.105,8.1268,7.51,7.81,31043987,0
+RGTI.US,D,20250402,000000,7.59,8.92,7.55,8.49,44091180,0
+RGTI.US,D,20250403,000000,7.98,8.31,7.91,8.15,29717544,0
+RGTI.US,D,20250404,000000,7.77,7.7829,6.98,7.5,36000027,0
+RGTI.US,D,20250407,000000,6.92,8.78,6.86,8.33,49612465,0
+RGTI.US,D,20250408,000000,8.94,8.96,7.52,7.72,42356617,0
+RGTI.US,D,20250409,000000,7.98,9.46,7.7,9.39,56004089,0
+RGTI.US,D,20250410,000000,9.065,9.74,8.85,9.42,41070571,0
+RGTI.US,D,20250411,000000,9.45,9.54,8.6901,9.1,27496027,0
+RGTI.US,D,20250414,000000,9.4,9.7,8.78,8.86,23235645,0
+RGTI.US,D,20250415,000000,8.87,8.96,8.45,8.62,15826767,0
+RGTI.US,D,20250416,000000,8.28,8.42,7.98,8.25,15132529,0
+RGTI.US,D,20250417,000000,8.29,8.475,8.075,8.32,11981055,0
+RGTI.US,D,20250421,000000,8.17,8.2051,7.8101,8.11,12028763,0
+RGTI.US,D,20250422,000000,8.23,8.58,8.125,8.57,14606359,0
+RGTI.US,D,20250423,000000,9.06,9.35,8.87,9.11,25910616,0
+RGTI.US,D,20250424,000000,9.228,9.73,9.14,9.3,27748043,0
+RGTI.US,D,20250425,000000,9.23,9.8,8.97,9.37,36524370,0
+RGTI.US,D,20250428,000000,9.49,10.05,9.01,9.22,31008373,0
+RGTI.US,D,20250429,000000,9.33,9.44,8.83,8.86,19429094,0
+RGTI.US,D,20250430,000000,8.59,8.89,8.35,8.87,13712550,0
+RGTI.US,D,20250501,000000,9.11,9.275,8.935,9.14,16256391,0
+RGTI.US,D,20250502,000000,9.221,10.92,9.221,10.63,69215631,0
+RGTI.US,D,20250505,000000,10.38,10.38,9.51,9.695,34754565,0
+RGTI.US,D,20250506,000000,9.47,9.84,9.2,9.785,16962458,0
+RGTI.US,D,20250507,000000,9.69,9.8,9.14,9.25,21896802,0
+RGTI.US,D,20250508,000000,9.935,10.43,9.3,10.31,71091643,0
+RGTI.US,D,20250509,000000,10.31,10.64,10.04,10.58,58545523,0
+RGTI.US,D,20250512,000000,11.78,11.98,11.08,11.55,87924808,0
+RGTI.US,D,20250513,000000,10.25,10.7951,9.85,9.865,74248683,0
+RGTI.US,D,20250514,000000,10.22,12.39,10.18,11.64,132878296,0
+RGTI.US,D,20250515,000000,11.395,11.925,11.18,11.54,52940099,0
+RGTI.US,D,20250516,000000,12.05,12.52,11.52,11.85,67589802,0
+RGTI.US,D,20250519,000000,11.49,12.225,11.15,12.05,60550792,0
+RGTI.US,D,20250520,000000,12.53,12.69,11.51,11.92,92681122,0
+RGTI.US,D,20250521,000000,11.845,12.07,10.7748,10.96,66748620,0
+RGTI.US,D,20250522,000000,11.032,14.44,10.94,13.86,165197066,0
+RGTI.US,D,20250523,000000,13.04,14.69,12.77,14.02,107968820,0
+RGTI.US,D,20250527,000000,14.97,15.3,13.75,14.19,77321614,0
+RGTI.US,D,20250528,000000,13.855,14.49,13.8,14.16,52811642,0
+RGTI.US,D,20250529,000000,14.41,14.75,13.05,13.15,47898902,0
+RGTI.US,D,20250530,000000,12.5,12.7499,11.752,12.11,53928497,0
+RGTI.US,D,20250602,000000,12.265,12.5,11.8225,12.26,29878757,0
+RGTI.US,D,20250603,000000,12.57,12.83,11.82,12.04,42259547,0
+RGTI.US,D,20250604,000000,12.12,12.175,11.65,11.82,29530647,0
+RGTI.US,D,20250605,000000,11.81,11.82,10.71,10.89,35533792,0
+RGTI.US,D,20250606,000000,11.22,11.755,10.98,11.28,38279580,0
+RGTI.US,D,20250609,000000,11.83,11.83,11.1,11.32,43412714,0
+RGTI.US,D,20250610,000000,11.53,12.12,11.08,11.24,61400166,0
+RGTI.US,D,20250611,000000,12.19,13.5599,11.86,12.52,178366978,0
+RGTI.US,D,20250612,000000,12.61,13.385,12.1,12.1,93622234,0
+RGTI.US,D,20250613,000000,11.65,11.92,11.31,11.4,45368097,0
+RGTI.US,D,20250616,000000,11.64,12.28,11.5,12.16,47085399,0
+RGTI.US,D,20250617,000000,12.01,12.22,11.38,11.48,33958812,0
+RGTI.US,D,20250618,000000,11.62,11.77,11.14,11.35,30230036,0
+RGTI.US,D,20250620,000000,11.51,11.58,11.01,11.06,27759452,0
+RGTI.US,D,20250623,000000,10.8,11,10.3,10.79,33264892,0
+RGTI.US,D,20250624,000000,11.3,11.62,11.165,11.5,30462986,0
+RGTI.US,D,20250625,000000,11.79,12.03,11.03,11.09,29108707,0
+RGTI.US,D,20250626,000000,11.24,11.52,11.07,11.11,27523000,0
+RGTI.US,D,20250627,000000,11.32,11.41,10.8,11.07,52444709,0
+RGTI.US,D,20250630,000000,11.19,12.09,11.14,11.86,48094816,0
+RGTI.US,D,20250701,000000,11.635,11.75,11.23,11.33,28156599,0
+RGTI.US,D,20250702,000000,11.51,13.1,11.43,13.08,65581836,0
+RGTI.US,D,20250703,000000,12.915,13.4699,12.86,13.45,35342499,0
+RGTI.US,D,20250707,000000,13.215,13.845,12.42,13.75,50496073,0
+RGTI.US,D,20250708,000000,13.84,14.24,13.25,13.38,37275362,0
+RGTI.US,D,20250709,000000,13.635,13.89,12.83,13.51,31627653,0
+RGTI.US,D,20250710,000000,13.49,13.685,13.03,13.03,25768147,0
+RGTI.US,D,20250711,000000,12.95,13.075,12.08,12.18,30496908,0
+RGTI.US,D,20250714,000000,12.3,12.9,12.165,12.77,26361146,0
+RGTI.US,D,20250715,000000,12.99,13.02,12.48,12.72,22620274,0
+RGTI.US,D,20250716,000000,13.8,16.84,13.78,16.56,193609369,0
+RGTI.US,D,20250717,000000,16.1,17.17,15.73,17.14,83132951,0
+RGTI.US,D,20250718,000000,16.71,17.39,15.96,17.16,56511318,0
+RGTI.US,D,20250721,000000,17.15,17.385,16.03,16.08,44336589,0
+RGTI.US,D,20250722,000000,16.1,16.1366,14.75,15.43,40588221,0
+RGTI.US,D,20250723,000000,15.56,16.305,15.35,16.14,32975135,0
+RGTI.US,D,20250724,000000,16.15,16.37,15.87,15.95,34835444,0
+RGTI.US,D,20250725,000000,15.94,15.94,15.27,15.44,21368386,0
+RGTI.US,D,20250728,000000,15.86,16.3172,15.21,15.57,33355409,0
+RGTI.US,D,20250729,000000,15.46,16.07,14.36,14.47,31378241,0
+RGTI.US,D,20250730,000000,14.65,14.93,14.02,14.17,24466249,0
+RGTI.US,D,20250731,000000,14.68,15.95,14.47,14.5,50653536,0
+RGTI.US,D,20250801,000000,14.04,14.37,13.61,14.12,31989458,0
+RGTI.US,D,20250804,000000,14.48,15.88,14.3,15.76,50062628,0
+RGTI.US,D,20250805,000000,15.74,16.855,15.59,16.47,45290391,0
+RGTI.US,D,20250806,000000,16.302,16.34,15.7,15.99,24349409,0
+RGTI.US,D,20250807,000000,15.64,16.055,15.255,15.66,27526384,0
+RGTI.US,D,20250808,000000,15.81,16.16,15.18,15.44,20793267,0
+RGTI.US,D,20250811,000000,15.42,16.17,15.215,15.98,28439055,0
+RGTI.US,D,20250812,000000,15.65,16.37,15.48,16.2,36172183,0
+RGTI.US,D,20250813,000000,16.22,18.155,15.66,17.24,92447788,0
+RGTI.US,D,20250814,000000,16.75,18.1,16.1,17.98,63512132,0
+RGTI.US,D,20250815,000000,17.795,17.83,16.16,16.65,48381497,0
+RGTI.US,D,20250818,000000,16.57,17.0399,16.11,16.63,26820356,0
+RGTI.US,D,20250819,000000,16.465,16.905,14.95,15.16,37661158,0
+RGTI.US,D,20250820,000000,14.9,15.03,13.97,14.76,26581631,0
+RGTI.US,D,20250821,000000,14.64,14.85,14.175,14.27,22675582,0
+RGTI.US,D,20250822,000000,14.185,14.97,13.82,14.82,29793356,0
+RGTI.US,D,20250825,000000,14.82,14.9,14.12,14.47,23401607,0
+RGTI.US,D,20250826,000000,14.4,15.35,14.37,15.3,39223660,0
+RGTI.US,D,20250827,000000,15.29,16.09,15.0701,15.39,43923430,0
+RGTI.US,D,20250828,000000,15.715,17.2679,15.68,16.58,75480521,0
+RGTI.US,D,20250829,000000,16.6,16.79,16.12,16.23,42451133,0
+RGTI.US,D,20250902,000000,15.835,16.03,14.765,15.52,64148937,0
+RGTI.US,D,20250903,000000,15.595,15.81,14.935,15.04,27360080,0
+RGTI.US,D,20250904,000000,15.23,15.67,14.89,15.12,29216773,0
+RGTI.US,D,20250905,000000,15.39,15.655,14.47,15.1,33450087,0
+RGTI.US,D,20250908,000000,15.21,15.49,14.98,15.15,24957121,0
+RGTI.US,D,20250909,000000,15.25,16.69,15.09,16.5,45080746,0
+RGTI.US,D,20250910,000000,16.385,16.62,16.1,16.19,32877272,0
+RGTI.US,D,20250911,000000,16.15,17,16.04,16.69,38165237,0
+RGTI.US,D,20250912,000000,16.78,20.125,16.66,19.09,112179003,0
+RGTI.US,D,20250915,000000,19.075,19.7199,18.665,19.21,43217047,0
+RGTI.US,D,20250916,000000,19.4,20.3,18.9201,20,43946764,0
+RGTI.US,D,20250917,000000,20.07,22.13,19.82,21.99,77851253,0
+RGTI.US,D,20250918,000000,22.875,26.21,22.4,24.74,113907973,0
+RGTI.US,D,20250919,000000,24.78,29.09,24.725,28.52,127847874,0
+RGTI.US,D,20250922,000000,26.33,29.59,25.5,28.37,87217886,0
+RGTI.US,D,20250923,000000,29.39,32.4,28.8407,31.46,103564701,0
+RGTI.US,D,20250924,000000,32.68,34.4,29.71,31.64,141839191,0
+RGTI.US,D,20250925,000000,29.815,32.83,28.78,32.1,129306929,0
+RGTI.US,D,20250926,000000,32.155,33.98,30.74,31.18,100109868,0
+RGTI.US,D,20250929,000000,31.83,32.535,28.45,29.65,95487599,0
+RGTI.US,D,20250930,000000,29.22,30.6239,28.97,29.79,72038339,0
+RGTI.US,D,20251001,000000,29.1,31.39,28.65,29.85,84797288,0
+RGTI.US,D,20251002,000000,30.67,35.81,30.46,35.4,146006167,0
+RGTI.US,D,20251003,000000,36.99,40.63,35.75,40.06,155531229,0
+RGTI.US,D,20251006,000000,38.805,43.1099,38.367,41.71,110767863,0
+RGTI.US,D,20251007,000000,43.65,46.18,40.71,43.91,174843706,0
+RGTI.US,D,20251008,000000,44.26,48.23,41.46,43.23,166627500,0
+RGTI.US,D,20251009,000000,43.34,48.22,42.89,47.11,155458447,0
+RGTI.US,D,20251010,000000,47.83,49.13,43.89,43.92,138979696,0
+RGTI.US,D,20251013,000000,46.46,55.23,46.37,54.91,181160717,0
+RGTI.US,D,20251014,000000,54.845,58.1501,50,56.12,148012813,0
+RGTI.US,D,20251015,000000,57.88,57.97,50.5,56.34,136181843,0
+RGTI.US,D,20251016,000000,54.695,55.16,46.87,47.97,138635869,0
+RGTI.US,D,20251017,000000,44.66,48.25,43.65,46.38,112310532,0
+RGTI.US,D,20251020,000000,47.48,47.78,42.18,43.31,87195171,0
+RGTI.US,D,20251021,000000,42.52,43.6,39.05,40,82535104,0
+RGTI.US,D,20251022,000000,38.52,39.72,34.14,36.06,114958420,0
+RGTI.US,D,20251023,000000,40.38,41.96,37.66,39.595,164337658,0
+RGTI.US,D,20251024,000000,41.25,43.46,38.695,38.84,87712801,0
+RGTI.US,D,20251027,000000,39.565,42.61,39.14,40.24,71650761,0
+RGTI.US,D,20251028,000000,40.045,42.93,36.9911,37.07,93119766,0
+RGTI.US,D,20251029,000000,37.69,40.075,36.9,39.41,64001333,0
+RGTI.US,D,20251030,000000,38.08,42.89,37.68,42.52,64904727,0
+RGTI.US,D,20251031,000000,42.23,44.52,41.68,44.27,67133153,0
+RGTI.US,D,20251103,000000,44.31,44.38,39,39.12,59342403,0
+RGTI.US,D,20251104,000000,37.03,38.62,34.645,35.18,55462836,0
+RGTI.US,D,20251105,000000,36.28,38,35,37.29,41383302,0
+RGTI.US,D,20251106,000000,37.11,37.14,34.2,34.36,46667049,0
+RGTI.US,D,20251107,000000,32.82,33.81,30.6203,33.77,57796474,0
+RGTI.US,D,20251110,000000,34.1,34.71,32.6,33.08,38865972,0
+RGTI.US,D,20251111,000000,31.08,32.18,30.24,31.4,51004234,0
+RGTI.US,D,20251112,000000,31.12,31.65,28.05,28.3,50651572,0
+RGTI.US,D,20251113,000000,26.99,27.41,24.75,25.2,65493199,0
+RGTI.US,D,20251114,000000,23.6,26.83,23.37,25.48,68287540,0
+RGTI.US,D,20251117,000000,24.98,25.99,24.19,24.69,43085199,0
+RGTI.US,D,20251118,000000,24.35,25.91,24.24,25.71,43847109,0
+RGTI.US,D,20251119,000000,25.79,27.18,25.31,25.46,40792240,0
+RGTI.US,D,20251120,000000,26.32,26.88,22.65,22.8,54124746,0
+RGTI.US,D,20251121,000000,23.11,23.68,21,23.59,52393922,0
+RGTI.US,D,20251124,000000,23.72,26.76,23.635,26.57,42765912,0
+RGTI.US,D,20251125,000000,25.489,26.785,24.61,26.08,40036107,0
+RGTI.US,D,20251126,000000,26.365,26.525,25.29,25.57,28827644,0
+RGTI.US,D,20251128,000000,25.71,26.09,25.272,25.57,13998449,0
+RGTI.US,D,20251201,000000,24.915,24.98,23.4,23.45,29818023,0
+RGTI.US,D,20251202,000000,23.96,24.94,23.55,23.88,29149864,0
+RGTI.US,D,20251203,000000,23.9,26.25,23.53,26.04,34325291,0
+RGTI.US,D,20251204,000000,25.82,30.205,25.53,30.06,76980480,0
+RGTI.US,D,20251205,000000,29.545,29.6,27.33,28.11,51097788,0
+RGTI.US,D,20251208,000000,28.75,29.45,27.02,28.26,33282502,0
+RGTI.US,D,20251209,000000,27.76,28.46,26.78,28.22,31275815,0
+RGTI.US,D,20251210,000000,27.73,27.75,26.09,26.12,45187954,0
+RGTI.US,D,20251211,000000,25.98,27.085,24.73,26.88,38780343,0
+RGTI.US,D,20251212,000000,26.295,26.88,25.06,25.84,31266450,0
+RGTI.US,D,20251215,000000,26.07,26.085,23.505,23.53,33711170,0
+RGTI.US,D,20251216,000000,23.1,24.37,23.07,23.96,27084190,0
+RGTI.US,D,20251217,000000,24.19,25.22,22.41,22.47,33844434,0
+RGTI.US,D,20251218,000000,23.6,23.96,22.25,22.82,34275827,0
+RGTI.US,D,20251219,000000,22.945,24.03,22.82,23.76,32119993,0
+RGTI.US,D,20251222,000000,24.57,27.67,24.362,26.88,59955624,0
+RGTI.US,D,20251223,000000,25.9,26.73,24.91,25.11,34499837,0
+RGTI.US,D,20251224,000000,25.205,25.22,24.04,24.51,18157131,0
+RGTI.US,D,20251226,000000,24.36,24.37,22.33,22.38,28311070,0
+RGTI.US,D,20251229,000000,21.955,22.7687,21.53,22.27,33581356,0
+RGTI.US,D,20251230,000000,22.57,22.9602,22.07,22.41,24875585,0
+RGTI.US,D,20251231,000000,22.45,22.67,21.93,22.15,23242453,0
+RGTI.US,D,20260102,000000,22.56,24.005,21.62,23.6,37387165,0
+RGTI.US,D,20260105,000000,23.69,25.848,23.55,25.01,39538433,0
+RGTI.US,D,20260106,000000,24.91,25.655,23.83,25.38,30380231,0
+RGTI.US,D,20260107,000000,25.13,26.4399,24.835,25.21,30159568,0
+RGTI.US,D,20260108,000000,24.8,26.38,24.51,25.25,32388982,0
+RGTI.US,D,20260109,000000,25.44,26.7,24.71,24.72,36676126,0
+RGTI.US,D,20260112,000000,24.4,25.635,23.93,25.53,25656776,0
+RGTI.US,D,20260113,000000,25.82,26.25,24.305,24.47,27646244,0
+RGTI.US,D,20260114,000000,24.194,25.73,23.76,25.72,29380664,0
+RGTI.US,D,20260115,000000,26.29,26.49,24.65,24.7,33388598,0
+RGTI.US,D,20260116,000000,25.115,26.18,24.56,25.62,33778172,0
+RGTI.US,D,20260120,000000,24.565,26.4999,23.71,24.99,45908896,0
+RGTI.US,D,20260121,000000,25.485,26.2698,22.41,23.67,48217906,0
+RGTI.US,D,20260122,000000,24.465,25.5,24.25,24.96,33981509,0
+RGTI.US,D,20260123,000000,24.955,25.21,23.255,23.45,30256984,0
+RGTI.US,D,20260126,000000,23.43,23.78,21.41,21.76,30100489,0
+RGTI.US,D,20260127,000000,22.145,22.58,21.4,22.31,27344527,0
+RGTI.US,D,20260128,000000,22.34,22.52,21.6646,22.01,25838340,0
+RGTI.US,D,20260129,000000,21.49,21.58,19.27,19.85,33989261,0
+RGTI.US,D,20260130,000000,19.635,19.64,17.625,18.17,34008934,0
+RGTI.US,D,20260202,000000,18.37,18.38,17.23,17.71,25196707,0
+RGTI.US,D,20260203,000000,18.24,18.3,17.14,18.21,30609026,0
+RGTI.US,D,20260204,000000,17.94,18.085,16.235,17.19,35971725,0
+RGTI.US,D,20260205,000000,16.52,16.645,14.83,14.975,36616028,0
+RGTI.US,D,20260206,000000,15.48,17.74,15.34,17.71,37179227,0
+RGTI.US,D,20260209,000000,17.14,17.9699,16.79,17.59,24971401,0
+RGTI.US,D,20260210,000000,17.22,17.75,16.79,16.97,23727959,0
+RGTI.US,D,20260211,000000,17.035,17.09,15.75,16.43,32726605,0
+RGTI.US,D,20260212,000000,16.065,16.09,14.785,14.99,35116456,0
+RGTI.US,D,20260213,000000,15.5,16.235,14.84,16.09,28503276,0
+RGTI.US,D,20260217,000000,15.535,16.365,15.155,15.59,29060104,0
+RGTI.US,D,20260218,000000,15.56,16.69,15.255,16.18,28814620,0
diff --git a/daily/us/nasdaq stocks/2/rlyb.us.txt b/daily/us/nasdaq stocks/2/rlyb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3a88503b0dab12edc9ef12ec23b9a873842d5b37
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rlyb.us.txt	
@@ -0,0 +1,1145 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RLYB.US,D,20210729,000000,119.36,125.36,105.6,112.8,83864.25,0
+RLYB.US,D,20210730,000000,130.157,206.24,125.16,136,225517.75,0
+RLYB.US,D,20210802,000000,132.08,152,116.321,144,38868.75,0
+RLYB.US,D,20210803,000000,146.56,168.96,139.2,153.44,41579.875,0
+RLYB.US,D,20210804,000000,153.44,162.76,144.08,156,17354.875,0
+RLYB.US,D,20210805,000000,160.64,189.759,157.68,187.2,14085.625,0
+RLYB.US,D,20210806,000000,192.8,192.8,146,150.32,17544,0
+RLYB.US,D,20210809,000000,144.48,155.8,138,150.24,11757,0
+RLYB.US,D,20210810,000000,146.24,151.44,140.96,146.56,8531.375,0
+RLYB.US,D,20210811,000000,144.08,146.84,136,139.52,18671.75,0
+RLYB.US,D,20210812,000000,139.2,146.178,133.6,137.2,10826.25,0
+RLYB.US,D,20210813,000000,132.16,137.88,132.16,136.8,10310.25,0
+RLYB.US,D,20210816,000000,132.96,137.462,121.68,124.4,8977.25,0
+RLYB.US,D,20210817,000000,124.8,128.64,116.312,118.08,12931.625,0
+RLYB.US,D,20210818,000000,121.68,123.12,110.12,113.44,15138.375,0
+RLYB.US,D,20210819,000000,109.84,120.8,94.88,103.36,16596.375,0
+RLYB.US,D,20210820,000000,104.4,107.48,98.08,101.52,8092.75,0
+RLYB.US,D,20210823,000000,107.2,109.68,102.56,103.04,22034.25,0
+RLYB.US,D,20210824,000000,104,105.715,101.36,104.72,7520.125,0
+RLYB.US,D,20210825,000000,102.88,105.56,101.614,102.64,3864.5,0
+RLYB.US,D,20210826,000000,104,105.2,102,105.04,11289,0
+RLYB.US,D,20210827,000000,104,107.2,102.4,104,12844.625,0
+RLYB.US,D,20210830,000000,104.16,107.211,101.36,102.96,14161.5,0
+RLYB.US,D,20210831,000000,102.4,105.911,102.16,105.2,8645.75,0
+RLYB.US,D,20210901,000000,108.56,108.56,102.4,105.04,9651.75,0
+RLYB.US,D,20210902,000000,104.08,105.2,103.2,104.32,11325.375,0
+RLYB.US,D,20210903,000000,107.04,116.24,102.202,112.8,12719.875,0
+RLYB.US,D,20210907,000000,114.8,133.53,112.24,126.16,14397,0
+RLYB.US,D,20210908,000000,126.8,127.6,101.44,102.4,17911.875,0
+RLYB.US,D,20210909,000000,103.2,103.2,98.0016,98.48,11060.75,0
+RLYB.US,D,20210910,000000,100.64,103.92,86.4,91.2,11883.5,0
+RLYB.US,D,20210913,000000,91.28,96.8888,86.8,90.56,10919.375,0
+RLYB.US,D,20210914,000000,91.52,96,88.08,94.48,11063.875,0
+RLYB.US,D,20210915,000000,94.4,102.48,92.08,102.16,20707.75,0
+RLYB.US,D,20210916,000000,100.16,110.4,97.76,110.4,14128,0
+RLYB.US,D,20210917,000000,109.52,110.96,100.16,102.32,108956.125,0
+RLYB.US,D,20210920,000000,102.8,105.44,84.24,86.64,22260.375,0
+RLYB.US,D,20210921,000000,86.72,90.88,80.4,88,17777.5,0
+RLYB.US,D,20210922,000000,88,98.8,87.96,98.4,12098.875,0
+RLYB.US,D,20210923,000000,98,109.6,95.8,108.64,9863.625,0
+RLYB.US,D,20210924,000000,108.08,114.32,103.36,111.2,4948.25,0
+RLYB.US,D,20210927,000000,108.88,115.2,104.02,111.52,5333.375,0
+RLYB.US,D,20210928,000000,108.56,127.84,108.56,126.16,11978.375,0
+RLYB.US,D,20210929,000000,126.48,128,113.68,128,14048,0
+RLYB.US,D,20210930,000000,125.44,140.64,118.161,140.64,13017.625,0
+RLYB.US,D,20211001,000000,141.2,159.04,136.088,156.64,13089.875,0
+RLYB.US,D,20211004,000000,154,158.64,144.53,156,15095,0
+RLYB.US,D,20211005,000000,154.24,156.44,145.36,154.88,5690,0
+RLYB.US,D,20211006,000000,152.48,158.4,148.56,154.48,11384,0
+RLYB.US,D,20211007,000000,155.12,155.12,148,151.6,6805.75,0
+RLYB.US,D,20211008,000000,151.92,151.92,138.32,141.84,9338.5,0
+RLYB.US,D,20211011,000000,138.24,139.68,126.56,133.84,7699.625,0
+RLYB.US,D,20211012,000000,134.32,134.32,129.12,133.68,3649.75,0
+RLYB.US,D,20211013,000000,134.32,134.32,120,127.44,15235.875,0
+RLYB.US,D,20211014,000000,128.24,133.44,112,115.84,12847,0
+RLYB.US,D,20211015,000000,119.92,124.48,115.75,124.16,4649.5,0
+RLYB.US,D,20211018,000000,125.68,136.72,117.32,135.84,5712.875,0
+RLYB.US,D,20211019,000000,134.56,138.24,126.56,129.44,11167.625,0
+RLYB.US,D,20211020,000000,129.36,133.68,121.12,124.72,9086.125,0
+RLYB.US,D,20211021,000000,124.08,129.92,124.08,127.76,1721.25,0
+RLYB.US,D,20211022,000000,127.12,129.84,123.44,129.84,2660.625,0
+RLYB.US,D,20211025,000000,129.12,142.8,124.4,142.64,4122,0
+RLYB.US,D,20211026,000000,141.36,151.84,134.44,148.16,13541.625,0
+RLYB.US,D,20211027,000000,147.2,147.2,132.24,135.36,5041.25,0
+RLYB.US,D,20211028,000000,135.52,141.2,130.08,134.56,4404,0
+RLYB.US,D,20211029,000000,137.36,144.68,137.36,142.8,3350.125,0
+RLYB.US,D,20211101,000000,144.48,147.12,137.2,145.52,1358.25,0
+RLYB.US,D,20211102,000000,146.4,156,146.4,152,9057.875,0
+RLYB.US,D,20211103,000000,149.6,152.16,141.92,145.2,3240.125,0
+RLYB.US,D,20211104,000000,147.28,155.76,140.48,152,4717.875,0
+RLYB.US,D,20211105,000000,152,154.88,151.2,154.88,5208.25,0
+RLYB.US,D,20211108,000000,154,154,138.88,146.48,2756.25,0
+RLYB.US,D,20211109,000000,148.48,151.76,141.04,151.6,2070.75,0
+RLYB.US,D,20211110,000000,152,168,152,159.28,12050.5,0
+RLYB.US,D,20211111,000000,160,166.64,130.16,140,18499.75,0
+RLYB.US,D,20211112,000000,141.04,141.08,118.4,120,8123,0
+RLYB.US,D,20211115,000000,121.68,129.552,108.4,111.36,2757.875,0
+RLYB.US,D,20211116,000000,112,116.08,105.28,115.44,5009.75,0
+RLYB.US,D,20211117,000000,115.52,115.52,104.72,105.52,3475.75,0
+RLYB.US,D,20211118,000000,107.44,112.64,102.56,102.88,5141.125,0
+RLYB.US,D,20211119,000000,102.96,109.52,102.96,108.4,4091,0
+RLYB.US,D,20211122,000000,110.32,117.2,106.88,109.12,1732.375,0
+RLYB.US,D,20211123,000000,108.56,108.56,103.2,106.48,2928.25,0
+RLYB.US,D,20211124,000000,114.88,114.88,104.355,107.52,1027.875,0
+RLYB.US,D,20211126,000000,103.6,108.72,100.08,105.2,1610.125,0
+RLYB.US,D,20211129,000000,108.32,109.2,102,105.76,3291.125,0
+RLYB.US,D,20211130,000000,106.019,106.28,96.4,102.96,3007.625,0
+RLYB.US,D,20211201,000000,108.4,108.4,92.08,94.72,4363.75,0
+RLYB.US,D,20211202,000000,94.32,101.44,85.28,97.6,2183.375,0
+RLYB.US,D,20211203,000000,100.32,109.44,88.56,95.04,3545.375,0
+RLYB.US,D,20211206,000000,96.64,98.8,90,95.12,2989.125,0
+RLYB.US,D,20211207,000000,97.04,108.08,93.208,98.96,3714.75,0
+RLYB.US,D,20211208,000000,97.68,100.44,95.68,96.4,1312.125,0
+RLYB.US,D,20211209,000000,94.56,97.64,89.84,92.08,2671.5,0
+RLYB.US,D,20211210,000000,92.16,92.16,85.68,87.68,3330.75,0
+RLYB.US,D,20211213,000000,92,94.8,74.88,78.48,5017.25,0
+RLYB.US,D,20211214,000000,78.48,83.68,78.48,80.64,3113.25,0
+RLYB.US,D,20211215,000000,79.2,82.48,70.96,81.76,3761.625,0
+RLYB.US,D,20211216,000000,81.2,86.4,78.5384,79.76,2856.5,0
+RLYB.US,D,20211217,000000,80.48,87.04,78.32,82.32,27510,0
+RLYB.US,D,20211220,000000,80.4,88.48,76.64,81.04,11301.5,0
+RLYB.US,D,20211221,000000,80.48,88.72,78.4,86.08,3608.375,0
+RLYB.US,D,20211222,000000,86.72,91.68,82.96,85.12,18514.625,0
+RLYB.US,D,20211223,000000,84.4,95.9992,84.16,91.6,11168.625,0
+RLYB.US,D,20211227,000000,90.96,91.52,82,84.32,4772.5,0
+RLYB.US,D,20211228,000000,83.28,84.16,73.56,74.4,4950,0
+RLYB.US,D,20211229,000000,76.8,80.28,68.88,80,4065.5,0
+RLYB.US,D,20211230,000000,80,87.2,74.4,77.6,21306.25,0
+RLYB.US,D,20211231,000000,76.72,80.4216,72.08,76.32,22009.75,0
+RLYB.US,D,20220103,000000,76.32,85.6,74.4,83.04,8542.25,0
+RLYB.US,D,20220104,000000,87.8,87.8,73.52,74.32,4481.375,0
+RLYB.US,D,20220105,000000,73.2,82.32,64.48,67.44,13625.75,0
+RLYB.US,D,20220106,000000,68,72.64,68,72,4383.25,0
+RLYB.US,D,20220107,000000,71.68,80,70.4808,79.28,3997.375,0
+RLYB.US,D,20220110,000000,78.4,86.72,74,85.12,5750.5,0
+RLYB.US,D,20220111,000000,85.04,88.72,81.6,86.32,3558.5,0
+RLYB.US,D,20220112,000000,88,89.92,77.88,79.12,4648.75,0
+RLYB.US,D,20220113,000000,80.48,80.48,68.88,70,8631.75,0
+RLYB.US,D,20220114,000000,69.52,71.12,66.8,70.96,2244.125,0
+RLYB.US,D,20220118,000000,69.2,69.2,65.6,66.64,3412.125,0
+RLYB.US,D,20220119,000000,66.8,71.44,65.76,69.44,5297.625,0
+RLYB.US,D,20220120,000000,71.2,79.04,69.72,77.76,3392.625,0
+RLYB.US,D,20220121,000000,78.88,81.12,70.56,73.6,5931.125,0
+RLYB.US,D,20220124,000000,71.84,77.92,67.84,75.2,3280.5,0
+RLYB.US,D,20220125,000000,74.08,79.52,74.08,75.2,5983.25,0
+RLYB.US,D,20220126,000000,76,86.8,71.08,74.08,4244.5,0
+RLYB.US,D,20220127,000000,72.4,80.88,72.4,79.12,2484.75,0
+RLYB.US,D,20220128,000000,80.24,100.72,79.2,96.16,8292.5,0
+RLYB.US,D,20220131,000000,95.84,99.92,95.76,97.28,10932.875,0
+RLYB.US,D,20220201,000000,98.24,119.36,96,111.2,9181.75,0
+RLYB.US,D,20220202,000000,111.2,114.48,103.36,108.96,4927.5,0
+RLYB.US,D,20220203,000000,106.4,116.32,106.4,112.24,7229.125,0
+RLYB.US,D,20220204,000000,111.28,120,111.28,116.56,7167,0
+RLYB.US,D,20220207,000000,116.4,122.72,112.96,120.32,8002.875,0
+RLYB.US,D,20220208,000000,119.2,123.52,104.4,113.6,42289.125,0
+RLYB.US,D,20220209,000000,112.96,122,110.56,114.16,27858.5,0
+RLYB.US,D,20220210,000000,110.32,114.08,106.561,109.6,14238.125,0
+RLYB.US,D,20220211,000000,109.28,116.64,108.6,111.44,6166.125,0
+RLYB.US,D,20220214,000000,110.16,110.88,98.88,102.32,6501.875,0
+RLYB.US,D,20220215,000000,102.96,105.04,101.04,103.2,12108.625,0
+RLYB.US,D,20220216,000000,102.16,105.44,100.08,104.4,8681.75,0
+RLYB.US,D,20220217,000000,101.68,103.84,100.8,101.04,5926.625,0
+RLYB.US,D,20220218,000000,98.64,103.84,93.52,103.28,15634.25,0
+RLYB.US,D,20220222,000000,107.6,108,91.8,93.92,14058.5,0
+RLYB.US,D,20220223,000000,92.72,95.04,83.44,89.92,13145.375,0
+RLYB.US,D,20220224,000000,86.72,92.68,84.8,90.24,10317.125,0
+RLYB.US,D,20220225,000000,90.16,92.64,88.16,92.64,12337.5,0
+RLYB.US,D,20220228,000000,91.28,100,86.48,87.92,10792.25,0
+RLYB.US,D,20220301,000000,86.8,91.16,83.28,84.32,9668.25,0
+RLYB.US,D,20220302,000000,85.68,91.12,81.28,87.84,10606.875,0
+RLYB.US,D,20220303,000000,87.36,87.4,77.92,78.96,8732.125,0
+RLYB.US,D,20220304,000000,77.6,81.32,77.6,79.12,12843.5,0
+RLYB.US,D,20220307,000000,80.4,82.4,75.36,77.92,16535.25,0
+RLYB.US,D,20220308,000000,77.6,80.44,76.72,77.2,16519.625,0
+RLYB.US,D,20220309,000000,78.16,81.84,78.16,80.64,17680,0
+RLYB.US,D,20220310,000000,78.8,80.8,76.24,80.08,14892,0
+RLYB.US,D,20220311,000000,80,82.96,78.4,79.68,17133.75,0
+RLYB.US,D,20220314,000000,78.72,83.32,76.96,77.28,16392,0
+RLYB.US,D,20220315,000000,75.76,77.2,68,69.12,20894.625,0
+RLYB.US,D,20220316,000000,69.92,70.16,64.64,66.08,30232.625,0
+RLYB.US,D,20220317,000000,64.72,69.52,63.6,68.8,45996,0
+RLYB.US,D,20220318,000000,69.52,74.08,65.44,66.24,189047.625,0
+RLYB.US,D,20220321,000000,65.76,65.76,60.08,61.76,29798.5,0
+RLYB.US,D,20220322,000000,62.8,63.44,59.04,60.48,32955.375,0
+RLYB.US,D,20220323,000000,60,60.72,57.84,57.92,11613.375,0
+RLYB.US,D,20220324,000000,58.32,61.44,56.96,57.52,27238.875,0
+RLYB.US,D,20220325,000000,58,58.4,55.52,55.68,22289.625,0
+RLYB.US,D,20220328,000000,56.64,57.08,53.88,56.96,14184.375,0
+RLYB.US,D,20220329,000000,58.24,58.72,54.96,55.28,21029.375,0
+RLYB.US,D,20220330,000000,55.6,58.24,54.08,56,11954.625,0
+RLYB.US,D,20220331,000000,56.08,56.8,54.88,55.84,13505.25,0
+RLYB.US,D,20220401,000000,56.24,61.6,55.2,61.44,9759.25,0
+RLYB.US,D,20220404,000000,61.44,67.68,60,65.76,10618.25,0
+RLYB.US,D,20220405,000000,65.84,66.16,61.48,62.32,14506.875,0
+RLYB.US,D,20220406,000000,62,64.48,60,64.24,12654.75,0
+RLYB.US,D,20220407,000000,63.6,65.76,62.36,64.72,10409.75,0
+RLYB.US,D,20220408,000000,64.32,66.8,62.44,65.12,8215.125,0
+RLYB.US,D,20220411,000000,64.32,67.2,62.48,65.6,11693,0
+RLYB.US,D,20220412,000000,65.76,66.64,62.08,64,9720.25,0
+RLYB.US,D,20220413,000000,64.24,69.68,63.76,68.24,7725.5,0
+RLYB.US,D,20220414,000000,69.12,77.12,69.12,72.24,10155.875,0
+RLYB.US,D,20220418,000000,72.88,73.92,68.96,70.96,9539.75,0
+RLYB.US,D,20220419,000000,70.48,79.52,70.48,77.92,9770.5,0
+RLYB.US,D,20220420,000000,78.72,81.6,75.8,81.52,12823.125,0
+RLYB.US,D,20220421,000000,83.36,86.68,82.8,84.32,18069.75,0
+RLYB.US,D,20220422,000000,84.72,93.1992,78,80.88,11221.875,0
+RLYB.US,D,20220425,000000,79.52,82.24,78.16,81.44,7282.25,0
+RLYB.US,D,20220426,000000,80.32,88.72,75.44,77.28,7072.625,0
+RLYB.US,D,20220427,000000,78.32,80.76,75.04,77.84,6104.25,0
+RLYB.US,D,20220428,000000,79.6,82.72,75.04,80.88,5236,0
+RLYB.US,D,20220429,000000,81.44,84,78.88,79.68,5019.5,0
+RLYB.US,D,20220502,000000,80.48,87.44,70.08,74.96,4260,0
+RLYB.US,D,20220503,000000,74.4,78.64,72.72,77.52,5450.75,0
+RLYB.US,D,20220504,000000,78.64,85.6,73.92,84.88,5443.375,0
+RLYB.US,D,20220505,000000,83.44,85.28,82.16,84.64,3749.375,0
+RLYB.US,D,20220506,000000,85.44,93.44,80.8,86.72,8315.625,0
+RLYB.US,D,20220509,000000,86.72,92.7136,78.48,80.64,5371.75,0
+RLYB.US,D,20220510,000000,81.2,89.28,81.2,85.52,7259.25,0
+RLYB.US,D,20220511,000000,86,86,74.16,76,3345,0
+RLYB.US,D,20220512,000000,76.64,91.76,76.64,84.8,6355,0
+RLYB.US,D,20220513,000000,85.6,89.52,82.88,87.76,4421.375,0
+RLYB.US,D,20220516,000000,86.8,93.08,85.84,87.2,3027.5,0
+RLYB.US,D,20220517,000000,89.84,93.28,85.6,92.56,2939.5,0
+RLYB.US,D,20220518,000000,91.04,100.4,85.04,86.16,6269.125,0
+RLYB.US,D,20220519,000000,84.8,84.8,76.48,78.56,3963.25,0
+RLYB.US,D,20220520,000000,80.4,89.68,76,88.08,4609,0
+RLYB.US,D,20220523,000000,90.72,122.24,89.12,101.28,70854.125,0
+RLYB.US,D,20220524,000000,97.44,104.32,96.1608,102,19259.625,0
+RLYB.US,D,20220525,000000,100.4,104,97.2,104,8421.25,0
+RLYB.US,D,20220526,000000,104,110.88,98.88,104,15038.875,0
+RLYB.US,D,20220527,000000,102.96,105.44,101.76,104,15291.125,0
+RLYB.US,D,20220531,000000,102.72,110.4,100.44,108.8,6199.5,0
+RLYB.US,D,20220601,000000,110.72,115.76,107.12,109.2,10637.875,0
+RLYB.US,D,20220602,000000,106.16,114.96,105.68,105.84,9376,0
+RLYB.US,D,20220603,000000,104.72,104.72,72.8,74.08,62326.375,0
+RLYB.US,D,20220606,000000,74.32,74.8,59.2,61.28,38792.875,0
+RLYB.US,D,20220607,000000,60.88,63.28,58.4,60.96,17834.25,0
+RLYB.US,D,20220608,000000,59.84,65.2,58.56,59.2,9296.25,0
+RLYB.US,D,20220609,000000,58.8,60.72,56.96,57.36,9155.125,0
+RLYB.US,D,20220610,000000,56.56,58.08,53.76,57.04,7590.875,0
+RLYB.US,D,20220613,000000,55.52,56.88,51.68,51.92,12776.5,0
+RLYB.US,D,20220614,000000,52.16,54.72,47.2,50.08,13419,0
+RLYB.US,D,20220615,000000,51.28,56,51.2,56,12296.75,0
+RLYB.US,D,20220616,000000,54.08,56.48,53.28,55.28,16473.625,0
+RLYB.US,D,20220617,000000,55.28,59.6,55.28,57.6,14398.375,0
+RLYB.US,D,20220621,000000,59.2,62,56.96,58.4,11466.125,0
+RLYB.US,D,20220622,000000,58,60.88,57.76,58.4,11917.625,0
+RLYB.US,D,20220623,000000,58.8,58.96,56.56,58.88,7451.625,0
+RLYB.US,D,20220624,000000,59.28,64.72,55.28,64,57799.25,0
+RLYB.US,D,20220627,000000,64.56,64.72,59.92,61.52,14769.125,0
+RLYB.US,D,20220628,000000,61.68,63.84,56.08,58.4,14113.125,0
+RLYB.US,D,20220629,000000,58.64,62.36,55.28,56.32,14156.125,0
+RLYB.US,D,20220630,000000,56.72,63.6,56.72,60.4,5750.625,0
+RLYB.US,D,20220701,000000,60.16,61.48,57.68,60.32,4294,0
+RLYB.US,D,20220705,000000,59.92,64.6,59.92,62.96,7629.5,0
+RLYB.US,D,20220706,000000,62.96,65.04,62,64.08,4353.625,0
+RLYB.US,D,20220707,000000,64.16,69.6,64.16,67.68,5486.75,0
+RLYB.US,D,20220708,000000,67.2,72.4,66.32,71.36,7611,0
+RLYB.US,D,20220711,000000,70.64,70.8,64.16,64.56,2732.625,0
+RLYB.US,D,20220712,000000,64.96,66.72,64.16,64.72,6060.5,0
+RLYB.US,D,20220713,000000,62.96,67.2,62.96,65.84,3158.75,0
+RLYB.US,D,20220714,000000,64.88,68.96,64,67.6,5175.5,0
+RLYB.US,D,20220715,000000,70.4,75.6,67.6,73.36,5944,0
+RLYB.US,D,20220718,000000,73.92,74.16,71.0408,71.2,3591.25,0
+RLYB.US,D,20220719,000000,73.2,77.2,72.5832,76.88,4516.125,0
+RLYB.US,D,20220720,000000,77.2,85.2,77.2,80.4,7143.25,0
+RLYB.US,D,20220721,000000,79.68,84.1592,75.76,80,5399.875,0
+RLYB.US,D,20220722,000000,80.72,81.64,75.44,75.92,3657.375,0
+RLYB.US,D,20220725,000000,76.24,76.24,70.88,72.92,2312.75,0
+RLYB.US,D,20220726,000000,71.84,86.0792,71.84,82.16,7001.875,0
+RLYB.US,D,20220727,000000,83.84,84.4,80.8,82.32,3704.75,0
+RLYB.US,D,20220728,000000,81.36,81.36,77.52,78.24,2521.875,0
+RLYB.US,D,20220729,000000,77.92,77.92,73.2,74.64,4896.875,0
+RLYB.US,D,20220801,000000,73.12,80.48,72.08,72.88,7387.625,0
+RLYB.US,D,20220802,000000,72.96,80.32,72.72,74.24,5009.75,0
+RLYB.US,D,20220803,000000,75.6,78,74.92,77.44,3654.625,0
+RLYB.US,D,20220804,000000,77.52,85.08,77.52,83.84,2877.5,0
+RLYB.US,D,20220805,000000,83.2,91.28,82.88,90,4415.25,0
+RLYB.US,D,20220808,000000,90.28,90.28,84,84.8,5006.5,0
+RLYB.US,D,20220809,000000,83.12,86.32,82.24,82.32,4840.125,0
+RLYB.US,D,20220810,000000,84.32,86.04,81.6,85.84,3909.25,0
+RLYB.US,D,20220811,000000,86,86.7192,84.24,85.36,2118.875,0
+RLYB.US,D,20220812,000000,86.24,95.04,86.24,94.24,5078.625,0
+RLYB.US,D,20220815,000000,94.8,103.76,94.56,103.6,3260.625,0
+RLYB.US,D,20220816,000000,102,103.44,94.96,94.96,2216,0
+RLYB.US,D,20220817,000000,94.08,102.72,94.08,100.16,3172,0
+RLYB.US,D,20220818,000000,100.48,103.6,99.6,102.88,3943,0
+RLYB.US,D,20220819,000000,101.12,101.68,96,97.76,4441,0
+RLYB.US,D,20220822,000000,97.84,97.84,80.64,83.84,4297.75,0
+RLYB.US,D,20220823,000000,83.84,87.5768,83.84,85.68,1593.5,0
+RLYB.US,D,20220824,000000,86.08,91.28,85.6,91.2,4344.125,0
+RLYB.US,D,20220825,000000,90.52,92.32,88.64,92.24,2382.875,0
+RLYB.US,D,20220826,000000,93.2,93.2,87.44,88.08,2473.875,0
+RLYB.US,D,20220829,000000,86.8,97.76,86.56,89.44,7513.375,0
+RLYB.US,D,20220830,000000,89.84,89.88,88,88.72,3161.375,0
+RLYB.US,D,20220831,000000,88.24,93.44,88.24,88.4,3803.875,0
+RLYB.US,D,20220901,000000,88.32,88.8,86,87.36,2468.375,0
+RLYB.US,D,20220902,000000,89.76,93.12,88.96,92,4583.5,0
+RLYB.US,D,20220906,000000,92,94.08,89.2,90.56,5193.75,0
+RLYB.US,D,20220907,000000,91.52,100,91.52,99.92,2942.75,0
+RLYB.US,D,20220908,000000,98.4952,100.92,94.64,97.04,5076.75,0
+RLYB.US,D,20220909,000000,99.28,100,94.72,99.36,3872.5,0
+RLYB.US,D,20220912,000000,100,112.72,96.32,110.96,5213.875,0
+RLYB.US,D,20220913,000000,115.2,115.92,102.24,103.2,10621.125,0
+RLYB.US,D,20220914,000000,101.92,111.52,101.92,108.64,7736.25,0
+RLYB.US,D,20220915,000000,106.56,112.28,106.4,108.08,11108,0
+RLYB.US,D,20220916,000000,108,114.24,101.48,111.04,53101.25,0
+RLYB.US,D,20220919,000000,108.32,112.88,96.8,112,5091.875,0
+RLYB.US,D,20220920,000000,110.96,119.279,109.6,116.4,12963,0
+RLYB.US,D,20220921,000000,115.76,127.12,109.818,116.48,12398.25,0
+RLYB.US,D,20220922,000000,117.28,121.915,105.92,106.08,8225.125,0
+RLYB.US,D,20220923,000000,103.76,112.32,96.56,108.8,10176.375,0
+RLYB.US,D,20220926,000000,106.08,111.36,102.24,107.12,4973.625,0
+RLYB.US,D,20220927,000000,107.6,115.64,104.48,107.84,3917.875,0
+RLYB.US,D,20220928,000000,108.24,113.22,107.52,111.44,12576.625,0
+RLYB.US,D,20220929,000000,111.76,116,108.8,115.68,5288.875,0
+RLYB.US,D,20220930,000000,115.92,125.44,114.004,115.76,8416.625,0
+RLYB.US,D,20221003,000000,116.8,119.44,108.519,118.88,4253.25,0
+RLYB.US,D,20221004,000000,114.32,116.4,80.96,86.08,18766.25,0
+RLYB.US,D,20221005,000000,85.52,90.16,80.7176,88.24,12449.75,0
+RLYB.US,D,20221006,000000,88.4,93.92,85.12,92.88,3236.125,0
+RLYB.US,D,20221007,000000,92.08,92.08,85.04,88.08,3930.25,0
+RLYB.US,D,20221010,000000,87.36,89.8904,75.92,83.12,3189.875,0
+RLYB.US,D,20221011,000000,82.72,87.2,76.56,79.44,6096.125,0
+RLYB.US,D,20221012,000000,80,80,68.96,71.12,5320.125,0
+RLYB.US,D,20221013,000000,67.28,72.88,62.32,72.4,8588.75,0
+RLYB.US,D,20221014,000000,78.4,78.4,68.24,69.6,2680.875,0
+RLYB.US,D,20221017,000000,71.36,74.96,67.2,70.56,6962.25,0
+RLYB.US,D,20221018,000000,70.64,73.52,66,68.48,5894,0
+RLYB.US,D,20221019,000000,67.68,69.28,60.16,64,7282.875,0
+RLYB.US,D,20221020,000000,64.48,70.84,64.48,70.56,11551.875,0
+RLYB.US,D,20221021,000000,71.68,71.68,59.2,63.04,13015.75,0
+RLYB.US,D,20221024,000000,62.32,71.52,59.6,67.68,11053.75,0
+RLYB.US,D,20221025,000000,68.24,78.88,64.36,74.48,7022.75,0
+RLYB.US,D,20221026,000000,73.76,78.48,72.48,74.32,9106.125,0
+RLYB.US,D,20221027,000000,74.96,79.84,68.76,72.48,10425.25,0
+RLYB.US,D,20221028,000000,73.2,79.2,70.32,77.12,8644.625,0
+RLYB.US,D,20221031,000000,76.24,78.72,74.24,76.48,5547.75,0
+RLYB.US,D,20221101,000000,77.12,79.84,71.12,72.16,9611,0
+RLYB.US,D,20221102,000000,71.76,74.56,67.44,71.76,7902.75,0
+RLYB.US,D,20221103,000000,70.08,71.84,62.96,67.2,6821.625,0
+RLYB.US,D,20221104,000000,67.84,69.68,64.8,68.96,3809.875,0
+RLYB.US,D,20221107,000000,68.16,80.56,65.8,71.76,4241.25,0
+RLYB.US,D,20221108,000000,71.2,75.36,71.2,72,4690.625,0
+RLYB.US,D,20221109,000000,72.56,73.04,63.2,64.24,6906.25,0
+RLYB.US,D,20221110,000000,61.52,62.4,53.36,53.6,22210.5,0
+RLYB.US,D,20221111,000000,40.08,46,38.88,44.72,166881.375,0
+RLYB.US,D,20221114,000000,43.92,47.76,41.44,42.48,18753,0
+RLYB.US,D,20221115,000000,42.56,46.88,41.6008,46.72,19901.625,0
+RLYB.US,D,20221116,000000,46.72,50.0096,42.92,43.92,15206.25,0
+RLYB.US,D,20221117,000000,43.92,50,42.4,47.28,19989.625,0
+RLYB.US,D,20221118,000000,48.8,49.68,44.4,44.96,7491.875,0
+RLYB.US,D,20221121,000000,44.72,47.92,42.56,45.6,31901.375,0
+RLYB.US,D,20221122,000000,46,49.68,44.708,47.76,21991.625,0
+RLYB.US,D,20221123,000000,48,49.24,45.6,46.32,9080.75,0
+RLYB.US,D,20221125,000000,46,47.68,44.4,46.8,10965.75,0
+RLYB.US,D,20221128,000000,46.88,48.96,45.28,47.84,11431.625,0
+RLYB.US,D,20221129,000000,47.84,48.36,44.24,44.24,7539.625,0
+RLYB.US,D,20221130,000000,44.48,47.04,42.72,46.08,7975.5,0
+RLYB.US,D,20221201,000000,46.4,49.32,46,48.32,6439.75,0
+RLYB.US,D,20221202,000000,46.88,47.2,43.28,46.24,7413.125,0
+RLYB.US,D,20221205,000000,46.32,46.32,42.4,42.8,6322.375,0
+RLYB.US,D,20221206,000000,42.8,42.84,38.56,38.8,11072.375,0
+RLYB.US,D,20221207,000000,38.4,40.56,36.7592,38.08,7239.5,0
+RLYB.US,D,20221208,000000,38.48,38.64,36.6,38.24,5114.25,0
+RLYB.US,D,20221209,000000,40.88,43.92,38.56,39.44,15977.875,0
+RLYB.US,D,20221212,000000,38.8,38.8,36.32,37.36,14744.5,0
+RLYB.US,D,20221213,000000,43.28,54.4,42.92,47.2,65752.5,0
+RLYB.US,D,20221214,000000,47.76,57.28,46.64,50.48,61653.625,0
+RLYB.US,D,20221215,000000,55.44,61.28,54.24,56.16,37795.75,0
+RLYB.US,D,20221216,000000,56.16,57.92,46.8,46.8,52007.875,0
+RLYB.US,D,20221219,000000,46.4,47.3512,42.4,42.88,15624.25,0
+RLYB.US,D,20221220,000000,42.64,47.12,42.64,46.72,10623.125,0
+RLYB.US,D,20221221,000000,47.04,50.28,45.24,48.48,10010.5,0
+RLYB.US,D,20221222,000000,48.16,49.36,45.3608,48.56,6633.125,0
+RLYB.US,D,20221223,000000,48.48,48.48,44.88,46,6927,0
+RLYB.US,D,20221227,000000,46.24,46.72,42.08,42.8,5547.125,0
+RLYB.US,D,20221228,000000,42.8368,45.968,40.3208,44.72,5836,0
+RLYB.US,D,20221229,000000,44.8,50.48,44.8,50,6702.125,0
+RLYB.US,D,20221230,000000,48.88,53.44,48.4,52.56,8660,0
+RLYB.US,D,20230103,000000,52.48,54.4,48.32,49.52,7027.5,0
+RLYB.US,D,20230104,000000,50.72,52.4776,47.2,48.4,3823.5,0
+RLYB.US,D,20230105,000000,48,48.24,43.04,46.72,3553.375,0
+RLYB.US,D,20230106,000000,45.64,49.6,45.04,49.04,6275.25,0
+RLYB.US,D,20230109,000000,50,50.8056,47.12,47.12,4989.875,0
+RLYB.US,D,20230110,000000,47.68,50.08,45.52,46.64,3540.375,0
+RLYB.US,D,20230111,000000,46.08,47.92,43.6,45.04,5517.625,0
+RLYB.US,D,20230112,000000,44.48,49.6,44.36,49.28,5476.625,0
+RLYB.US,D,20230113,000000,49.2,51.92,48.48,49.36,2932.25,0
+RLYB.US,D,20230117,000000,50.16,53.5192,49.868,52,4633.25,0
+RLYB.US,D,20230118,000000,52.08,55.6,51.2,53.84,8183.875,0
+RLYB.US,D,20230119,000000,55.1192,55.84,48.56,55.2,9105.875,0
+RLYB.US,D,20230120,000000,56.08,56.48,50.0808,55.68,5066.875,0
+RLYB.US,D,20230123,000000,56.96,65.36,54.48,64,20162.25,0
+RLYB.US,D,20230124,000000,62.96,66,60.24,62.48,7012.875,0
+RLYB.US,D,20230125,000000,61.36,64.32,59.04,61.6,13884.125,0
+RLYB.US,D,20230126,000000,62.24,63.28,59.2,60.32,11332.625,0
+RLYB.US,D,20230127,000000,61.76,62.108,55.36,56.32,6833.375,0
+RLYB.US,D,20230130,000000,56.72,57.52,53.9264,55.2,5946.75,0
+RLYB.US,D,20230131,000000,55.24,56.04,52.72,55.52,6984.75,0
+RLYB.US,D,20230201,000000,56,56.24,52.08,54.48,4307.125,0
+RLYB.US,D,20230202,000000,54.08,55.9992,52.56,54.24,4187.75,0
+RLYB.US,D,20230203,000000,54,54.8,50.2408,51.6,10177,0
+RLYB.US,D,20230206,000000,52,53.44,50.16,52,6408.75,0
+RLYB.US,D,20230207,000000,52.64,54.48,50.12,54.48,4611.375,0
+RLYB.US,D,20230208,000000,53.6,57.28,51.04,56.24,4526.5,0
+RLYB.US,D,20230209,000000,56.8,58.3792,53.2,54.72,6744.25,0
+RLYB.US,D,20230210,000000,53.2,55.2,52.2408,54.88,3142.75,0
+RLYB.US,D,20230213,000000,53.44,55.68,53.08,55.04,3268,0
+RLYB.US,D,20230214,000000,55.8,56.72,53.44,55.6,5177,0
+RLYB.US,D,20230215,000000,54.48,57.12,51.6,54.96,5605,0
+RLYB.US,D,20230216,000000,54.4,57.6,53.024,55.36,10706,0
+RLYB.US,D,20230217,000000,56.32,57.44,54.6504,56.4,5178.125,0
+RLYB.US,D,20230221,000000,56.64,57.8,55.68,56.88,4460.125,0
+RLYB.US,D,20230222,000000,58.16,62.24,54.2,59.84,5789.25,0
+RLYB.US,D,20230223,000000,59.44,63.08,58.08,61.6,4781.125,0
+RLYB.US,D,20230224,000000,59.92,63.84,59.5224,61.76,5058.625,0
+RLYB.US,D,20230227,000000,61.84,67.2,60.68,62.48,7920.5,0
+RLYB.US,D,20230228,000000,63.84,64.96,62.56,62.96,6255.875,0
+RLYB.US,D,20230301,000000,62.8,65.6,62,62.64,5445.875,0
+RLYB.US,D,20230302,000000,62.56,64.4,62,62.56,5402.375,0
+RLYB.US,D,20230303,000000,62.64,64.8,60.72,63.44,3981.125,0
+RLYB.US,D,20230306,000000,63.2,74.96,61.4408,70,11481.125,0
+RLYB.US,D,20230307,000000,71.2,79,65.04,67.36,30576.5,0
+RLYB.US,D,20230308,000000,66.16,67.52,50.48,54.8,27456.75,0
+RLYB.US,D,20230309,000000,53.52,58.8,42,43.84,28931.25,0
+RLYB.US,D,20230310,000000,43.84,47.76,40.8,42.16,12047,0
+RLYB.US,D,20230313,000000,42,44.72,40.36,42.56,10340.875,0
+RLYB.US,D,20230314,000000,43.44,46.56,39.36,42.08,14929.375,0
+RLYB.US,D,20230315,000000,42.4,42.8,38.2,40,11026.75,0
+RLYB.US,D,20230316,000000,39.92,40.48,38,38.72,4467,0
+RLYB.US,D,20230317,000000,38.72,40.48,36.56,36.72,27107.875,0
+RLYB.US,D,20230320,000000,37.12,37.52,33.2,36.4,10968.375,0
+RLYB.US,D,20230321,000000,37.6,40.4992,37.6,39.36,5649,0
+RLYB.US,D,20230322,000000,39.6,40.64,35.04,35.2,4335.125,0
+RLYB.US,D,20230323,000000,35.68,39.216,34.48,34.96,5540.125,0
+RLYB.US,D,20230324,000000,34.48,36.72,34.0048,36.4,3739.125,0
+RLYB.US,D,20230327,000000,36.4,38.24,35.76,37.6,2304,0
+RLYB.US,D,20230328,000000,37.6,40.88,37.22,40.64,2180.875,0
+RLYB.US,D,20230329,000000,42.8,48.84,41.28,46.56,10597.125,0
+RLYB.US,D,20230330,000000,47.6,48.9128,44.06,44.72,7191.375,0
+RLYB.US,D,20230331,000000,46.1248,46.24,44.32,45.68,5859,0
+RLYB.US,D,20230403,000000,45.28,48.1592,43.2,44.8,3116.5,0
+RLYB.US,D,20230404,000000,44.24,44.24,40,42.16,14361,0
+RLYB.US,D,20230405,000000,41.68,44.32,40.64,40.72,8831.75,0
+RLYB.US,D,20230406,000000,41.76,41.76,37.6,39.28,2683.5,0
+RLYB.US,D,20230410,000000,41.6,42.68,38.16,40.08,15212.5,0
+RLYB.US,D,20230411,000000,40.24,40.4,38,38.32,3998.125,0
+RLYB.US,D,20230412,000000,38.32,38.56,36,36.16,2803.75,0
+RLYB.US,D,20230413,000000,36.08,37.12,34.56,35.04,7512.75,0
+RLYB.US,D,20230414,000000,34.96,35.9592,34,34.48,6296.375,0
+RLYB.US,D,20230417,000000,38.24,38.24,35.12,35.2,6896.5,0
+RLYB.US,D,20230418,000000,34.8,35.2,34,34.64,3707.75,0
+RLYB.US,D,20230419,000000,34.4,36.88,34.16,36.32,1931.25,0
+RLYB.US,D,20230420,000000,36.4,36.4,34.64,35.52,2101.375,0
+RLYB.US,D,20230421,000000,34.96,37.36,34.96,37.36,3733.375,0
+RLYB.US,D,20230424,000000,37.28,39.2,36.32,38.96,2283.5,0
+RLYB.US,D,20230425,000000,38.16,40.32,37.72,40.32,2103.375,0
+RLYB.US,D,20230426,000000,39.68,43.52,39.6,43.28,2401.25,0
+RLYB.US,D,20230427,000000,43.28,43.28,41.28,43.28,3340,0
+RLYB.US,D,20230428,000000,42.96,43.76,42.48,43.12,1787,0
+RLYB.US,D,20230501,000000,43.2,43.2,41.2,43.04,2565.5,0
+RLYB.US,D,20230502,000000,42.572,45.3336,41.96,44.96,3294.375,0
+RLYB.US,D,20230503,000000,44.32,45.04,42.5792,43.2,6327,0
+RLYB.US,D,20230504,000000,42,44.64,41.92,44.08,3194.25,0
+RLYB.US,D,20230505,000000,44.32,46.32,43.36,45.04,3400.125,0
+RLYB.US,D,20230508,000000,45.6,48.48,44.6,48,4972.875,0
+RLYB.US,D,20230509,000000,47.04,47.68,44,44.64,2549.875,0
+RLYB.US,D,20230510,000000,46.32,46.32,41.2,42,4560.5,0
+RLYB.US,D,20230511,000000,41.264,42.72,40.1392,40.96,1985.625,0
+RLYB.US,D,20230512,000000,41.76,43.36,40.96,41.68,1321.25,0
+RLYB.US,D,20230515,000000,41.36,43.6,41.36,43.52,1544.5,0
+RLYB.US,D,20230516,000000,43.52,44.6,41.44,44,1479.75,0
+RLYB.US,D,20230517,000000,42.6304,45.52,42.6304,45.12,1685.5,0
+RLYB.US,D,20230518,000000,44.08,47.7544,44.08,47.52,4311.25,0
+RLYB.US,D,20230519,000000,48,50.72,46.96,50.56,5727.125,0
+RLYB.US,D,20230522,000000,51.68,57.84,51.12,54.4,12887.875,0
+RLYB.US,D,20230523,000000,54,58.96,53.2,56.64,11568.875,0
+RLYB.US,D,20230524,000000,59.68,59.92,56.76,58.4,8961.25,0
+RLYB.US,D,20230525,000000,59.36,62.56,47.2,49.28,8887,0
+RLYB.US,D,20230526,000000,51.04,51.52,46.96,50.8,5041.125,0
+RLYB.US,D,20230530,000000,50.16,56,50.04,53.12,8557.25,0
+RLYB.US,D,20230531,000000,54.32,58.4944,54.24,57.28,6500.5,0
+RLYB.US,D,20230601,000000,58,64.88,57.36,60.72,12305.375,0
+RLYB.US,D,20230602,000000,62.24,64.72,61.0784,64,12590.75,0
+RLYB.US,D,20230605,000000,64.08,71.16,62.48,67.92,15404.5,0
+RLYB.US,D,20230606,000000,69.12,72,67.84,71.12,19611.125,0
+RLYB.US,D,20230607,000000,71.28,73.12,64.4936,67.76,15344.875,0
+RLYB.US,D,20230608,000000,67.84,69.2,62.16,62.64,23294.625,0
+RLYB.US,D,20230609,000000,62.72,65.32,61.28,63.12,11126.5,0
+RLYB.US,D,20230612,000000,63.52,65.2,62.32,63.52,8362.5,0
+RLYB.US,D,20230613,000000,63.36,66.96,63.36,64,7517.75,0
+RLYB.US,D,20230614,000000,63.68,64,61.36,61.84,5747,0
+RLYB.US,D,20230615,000000,61.6,62.68,58.32,58.96,10016.875,0
+RLYB.US,D,20230616,000000,60.48,62.4,58.88,60.48,21835.25,0
+RLYB.US,D,20230620,000000,60.48,64.6,56.4,63.36,10402.375,0
+RLYB.US,D,20230621,000000,63.12,65.16,58.16,58.64,12929.625,0
+RLYB.US,D,20230622,000000,58.24,65.6,58.24,63.12,10668.375,0
+RLYB.US,D,20230623,000000,61.52,66.08,61.04,65.12,270377.5,0
+RLYB.US,D,20230626,000000,60.16,65.36,45.96,48.24,37210.75,0
+RLYB.US,D,20230627,000000,48.08,48.72,46.4,48.48,14460.75,0
+RLYB.US,D,20230628,000000,47.84,48.64,46.72,47.36,4590.75,0
+RLYB.US,D,20230629,000000,47.2,49.28,43.72,44.72,7117.875,0
+RLYB.US,D,20230630,000000,45.52,46.56,44.8,45.28,11264.75,0
+RLYB.US,D,20230703,000000,44.8,47.36,44.72,47.2,3520.875,0
+RLYB.US,D,20230705,000000,47.2,48.4,45.72,47.2,4718.375,0
+RLYB.US,D,20230706,000000,47.28,47.36,44.4,47.04,8930.5,0
+RLYB.US,D,20230707,000000,47.28,47.28,40.64,41.84,14319.875,0
+RLYB.US,D,20230710,000000,42,43.5992,40,42.4,7159.875,0
+RLYB.US,D,20230711,000000,42.48,43.28,40.16,41.52,6732.375,0
+RLYB.US,D,20230712,000000,42.4,46.08,41.6,45.44,4964,0
+RLYB.US,D,20230713,000000,47.44,47.6,44.16,47.12,4577.625,0
+RLYB.US,D,20230714,000000,46.88,46.88,42.24,43.6,4032.375,0
+RLYB.US,D,20230717,000000,44.16,45.96,42.48,44.8,4134.75,0
+RLYB.US,D,20230718,000000,44.8,48.1736,44.24,47.12,11629,0
+RLYB.US,D,20230719,000000,47.36,48.56,45.8488,47.6,6586.5,0
+RLYB.US,D,20230720,000000,47.68,48.9152,46,47.48,4867.125,0
+RLYB.US,D,20230721,000000,48,51.04,47.36,49.28,4889.125,0
+RLYB.US,D,20230724,000000,49.12,49.12,46,47.52,6585.75,0
+RLYB.US,D,20230725,000000,47.2,48.2392,45.28,47.2,6804.875,0
+RLYB.US,D,20230726,000000,47.44,50.12,47.04,47.28,6700.5,0
+RLYB.US,D,20230727,000000,47.6,49.52,46.12,47.68,5854.625,0
+RLYB.US,D,20230728,000000,48,49.12,47.12,47.36,5233.375,0
+RLYB.US,D,20230731,000000,47.52,48.64,47.52,47.84,10213.75,0
+RLYB.US,D,20230801,000000,47.84,48.16,47.6,47.92,2885.125,0
+RLYB.US,D,20230802,000000,46.96,48,46.4,46.64,5137.625,0
+RLYB.US,D,20230803,000000,46.48,47.6,45.6,46.4,6476.625,0
+RLYB.US,D,20230804,000000,46.88,48.28,46.88,47.52,1888,0
+RLYB.US,D,20230807,000000,47.52,47.52,43.04,44,3568.75,0
+RLYB.US,D,20230808,000000,44.96,45.28,40.28,42.24,4225.625,0
+RLYB.US,D,20230809,000000,42.24,42.56,40.9376,42.08,2732.25,0
+RLYB.US,D,20230810,000000,42.08,44.8,42.08,44.8,3219.75,0
+RLYB.US,D,20230811,000000,45.12,46.88,44.48,46.4,3125.75,0
+RLYB.US,D,20230814,000000,46.24,50.64,46,48,6401.375,0
+RLYB.US,D,20230815,000000,47.92,49.28,46.44,47.92,7248.375,0
+RLYB.US,D,20230816,000000,47.2,47.8392,43.04,43.44,3080.25,0
+RLYB.US,D,20230817,000000,44.08,45.52,43.12,43.76,3010,0
+RLYB.US,D,20230818,000000,43.2,43.88,42,42.4,5990.5,0
+RLYB.US,D,20230821,000000,42.88,43.76,39.52,40.24,7883,0
+RLYB.US,D,20230822,000000,40.32,43.92,39.92,43.2,2443.875,0
+RLYB.US,D,20230823,000000,42.96,44.56,40.8,44.4,3940.375,0
+RLYB.US,D,20230824,000000,43.92,46,43.92,44.8,3060.125,0
+RLYB.US,D,20230825,000000,45.08,46.08,43.28,43.76,1986,0
+RLYB.US,D,20230828,000000,44,45.0672,43.6,43.84,2584.125,0
+RLYB.US,D,20230829,000000,45.68,45.68,44.16,44.8,1201.75,0
+RLYB.US,D,20230830,000000,45.6,45.6,44,44.64,1164.875,0
+RLYB.US,D,20230831,000000,44.48,44.8,42.56,42.56,3513.75,0
+RLYB.US,D,20230901,000000,43.2,44.64,41.52,43.28,4298.75,0
+RLYB.US,D,20230905,000000,43.6,43.88,41.88,43.44,2205.5,0
+RLYB.US,D,20230906,000000,43.6,44.32,42.72,43.44,2170.5,0
+RLYB.US,D,20230907,000000,43.6,44,40,42.4,4585.25,0
+RLYB.US,D,20230908,000000,42.96,43.28,40.8,42.56,2869.25,0
+RLYB.US,D,20230911,000000,43.12,43.52,41.6,42.8,3692.5,0
+RLYB.US,D,20230912,000000,42.32,44.72,41.36,44.24,3624.625,0
+RLYB.US,D,20230913,000000,44.08,47.68,44.08,44.48,4198.875,0
+RLYB.US,D,20230914,000000,44.96,46.16,39.72,40.44,8758.75,0
+RLYB.US,D,20230915,000000,40.56,41.2,38.4,39.44,9461,0
+RLYB.US,D,20230918,000000,39.6,39.6,37.68,38,3251.625,0
+RLYB.US,D,20230919,000000,38.24,40,37.6,37.6,4602,0
+RLYB.US,D,20230920,000000,37.84,39.04,37.16,38.32,2772.625,0
+RLYB.US,D,20230921,000000,38.24,39.44,37.52,38.24,1653.75,0
+RLYB.US,D,20230922,000000,38.32,39.36,37.7608,38.88,2058.125,0
+RLYB.US,D,20230925,000000,38.8,38.8,36.48,37.28,3960.25,0
+RLYB.US,D,20230926,000000,37.8,40,36.64,39.6,4423.75,0
+RLYB.US,D,20230927,000000,38.32,39.12,27.6,28.16,17810,0
+RLYB.US,D,20230928,000000,28.64,31.6,28.4,29.12,8313.25,0
+RLYB.US,D,20230929,000000,28.72,29.404,26.408,26.96,6992.625,0
+RLYB.US,D,20231002,000000,26.96,27.28,24.2128,25.24,6115.25,0
+RLYB.US,D,20231003,000000,24.8,28.48,24.8,27.8,7560.875,0
+RLYB.US,D,20231004,000000,27.76,31.8,27.76,29.68,11064.875,0
+RLYB.US,D,20231005,000000,29.68,32.32,29.2,30,8438.75,0
+RLYB.US,D,20231006,000000,29.36,30.16,28,28.8,7655.125,0
+RLYB.US,D,20231009,000000,28.48,29.04,26.8,27.28,5528.75,0
+RLYB.US,D,20231010,000000,26.56,30.7192,26.48,29.52,9337.875,0
+RLYB.US,D,20231011,000000,29.6,31.28,29.2,30.08,4345.375,0
+RLYB.US,D,20231012,000000,29.92,31.76,28,28.64,5938.5,0
+RLYB.US,D,20231013,000000,28.64,29.6,28.64,29.44,2092.25,0
+RLYB.US,D,20231016,000000,29.68,32.96,27.9496,30,6203.125,0
+RLYB.US,D,20231017,000000,30.56,33.2152,30.56,31.68,4235.375,0
+RLYB.US,D,20231018,000000,31.12,32.5544,28.12,28.2,4044,0
+RLYB.US,D,20231019,000000,28.24,28.24,26.88,27.08,2751.875,0
+RLYB.US,D,20231020,000000,27.28,28.24,26.64,27.04,5504.25,0
+RLYB.US,D,20231023,000000,27.36,29.136,27.04,27.84,1769.375,0
+RLYB.US,D,20231024,000000,27.76,29.904,26.8,27.68,3373,0
+RLYB.US,D,20231025,000000,26.96,28.56,26.88,27.6,2329.875,0
+RLYB.US,D,20231026,000000,26.9008,30.08,26.9008,30,3329.5,0
+RLYB.US,D,20231027,000000,29.76,32.8,29.5856,32.16,3332.875,0
+RLYB.US,D,20231030,000000,32.96,36.8,31.28,35.12,12117.75,0
+RLYB.US,D,20231031,000000,34.8,36.02,29.48,33.6,10365.375,0
+RLYB.US,D,20231101,000000,32.88,34.24,30.76,33.84,1830.375,0
+RLYB.US,D,20231102,000000,33.84,35.6,32.08,32.88,5343.75,0
+RLYB.US,D,20231103,000000,33.92,35.04,30.4,33.12,8989.375,0
+RLYB.US,D,20231106,000000,33.04,33.6,28,28.4,5296.75,0
+RLYB.US,D,20231107,000000,27.6,29,26.4,27.52,11273.375,0
+RLYB.US,D,20231108,000000,26.88,27.2,23.6224,24,27337.25,0
+RLYB.US,D,20231109,000000,24.08,24.6,22.76,24.32,15401.25,0
+RLYB.US,D,20231110,000000,24.24,24.24,22,22.96,5162,0
+RLYB.US,D,20231113,000000,22.8,23.44,20,20.32,14315.5,0
+RLYB.US,D,20231114,000000,21.36,21.64,18.28,19.12,46649.125,0
+RLYB.US,D,20231115,000000,19.6,19.84,18.56,18.68,10138,0
+RLYB.US,D,20231116,000000,18.48,18.48,15.8,15.88,16136,0
+RLYB.US,D,20231117,000000,16.16,16.72,15.68,15.92,17523.5,0
+RLYB.US,D,20231120,000000,16.4,19.68,16,19.6,64540.375,0
+RLYB.US,D,20231121,000000,18.8,20.72,18,19.2,6163.5,0
+RLYB.US,D,20231122,000000,19.84,20.7952,18.72,19.2,4984.25,0
+RLYB.US,D,20231124,000000,19.6,20.68,19.2,19.52,1857.125,0
+RLYB.US,D,20231127,000000,19.68,19.84,18,18.4,8178.875,0
+RLYB.US,D,20231128,000000,18.8,19.5032,16.32,16.56,21510.375,0
+RLYB.US,D,20231129,000000,16.8,17.6,15.28,15.68,19803.75,0
+RLYB.US,D,20231130,000000,15.92,17.092,13.76,15.28,21937.25,0
+RLYB.US,D,20231201,000000,15.84,18.32,15.04,17.84,31641,0
+RLYB.US,D,20231204,000000,17.84,22,15.92,21.12,24842.875,0
+RLYB.US,D,20231205,000000,21.04,22.28,19.44,20.32,12523.375,0
+RLYB.US,D,20231206,000000,21.12,21.12,19.3032,20.08,6225.375,0
+RLYB.US,D,20231207,000000,20.56,22.88,19.12,21.92,61137.125,0
+RLYB.US,D,20231208,000000,21.36,23.68,21.22,23.12,9805.125,0
+RLYB.US,D,20231211,000000,23.44,23.7984,21.44,22,11400.125,0
+RLYB.US,D,20231212,000000,21.28,23.28,21.2,22.72,15275.625,0
+RLYB.US,D,20231213,000000,22.396,24,21.6,23.76,11050.5,0
+RLYB.US,D,20231214,000000,24.24,26.72,22.8,26.08,21059,0
+RLYB.US,D,20231215,000000,26.56,26.56,24.32,24.32,22804.125,0
+RLYB.US,D,20231218,000000,24.72,25.12,22.32,23.2,24309.125,0
+RLYB.US,D,20231219,000000,23.04,24.4,22.04,23.28,8809.25,0
+RLYB.US,D,20231220,000000,23.52,26.16,21.6,22,13275.75,0
+RLYB.US,D,20231221,000000,22,22.4,20.4,20.88,18184.125,0
+RLYB.US,D,20231222,000000,21.12,21.68,20.64,21.12,27177,0
+RLYB.US,D,20231226,000000,22.24,22.672,20.88,21.04,29407.25,0
+RLYB.US,D,20231227,000000,22.16,22.16,20.72,20.8,25154.375,0
+RLYB.US,D,20231228,000000,20.72,21,19.68,20,12922.5,0
+RLYB.US,D,20231229,000000,20.32,20.44,18.56,19.12,13529.25,0
+RLYB.US,D,20240102,000000,18.96,19.92,18.64,19.2,44596.75,0
+RLYB.US,D,20240103,000000,19.2,19.2,16.16,18,24830.875,0
+RLYB.US,D,20240104,000000,18,18.1168,16.8,17.2,24728.25,0
+RLYB.US,D,20240105,000000,18,20,16.8,16.96,22343.625,0
+RLYB.US,D,20240108,000000,17.04,17.1976,16.24,16.8,21607.5,0
+RLYB.US,D,20240109,000000,16.8,16.8,15.6,15.84,25435.375,0
+RLYB.US,D,20240110,000000,15.68,16.88,15.6,16,18399.25,0
+RLYB.US,D,20240111,000000,16.48,16.56,15.04,15.36,16440.5,0
+RLYB.US,D,20240112,000000,15.36,15.9256,14.8,15.28,7111.5,0
+RLYB.US,D,20240116,000000,15.36,15.36,13.2744,13.52,29872.75,0
+RLYB.US,D,20240117,000000,13.36,13.64,12.12,12.76,28800.375,0
+RLYB.US,D,20240118,000000,12.96,13.08,12.1704,12.24,15539.875,0
+RLYB.US,D,20240119,000000,13.2,13.28,10.88,11.52,62130.125,0
+RLYB.US,D,20240122,000000,11.68,12.4,11.44,11.68,29012.125,0
+RLYB.US,D,20240123,000000,11.76,12.316,10.72,11.04,38661.875,0
+RLYB.US,D,20240124,000000,11.84,12.16,10.8,11.12,30936.25,0
+RLYB.US,D,20240125,000000,11.2,11.68,10.88,11.2,34828.25,0
+RLYB.US,D,20240126,000000,11.28,11.568,10.96,11.12,27980.875,0
+RLYB.US,D,20240129,000000,11.2,11.2608,10.56,11.2,47114.25,0
+RLYB.US,D,20240130,000000,11.44,11.4944,10.88,11.12,19656.25,0
+RLYB.US,D,20240131,000000,11.12,11.4048,10.56,10.8,32482.125,0
+RLYB.US,D,20240201,000000,10.88,11.12,10.56,10.88,28517,0
+RLYB.US,D,20240202,000000,11.2,11.2,10.36,10.48,46038.5,0
+RLYB.US,D,20240205,000000,10.48,10.488,9.8,10,34229,0
+RLYB.US,D,20240206,000000,11.2,13.12,10.48,12.4,129168.75,0
+RLYB.US,D,20240207,000000,12.72,14.4,12,13.52,82792.125,0
+RLYB.US,D,20240208,000000,13.68,15.1136,12.4,13.68,83784.75,0
+RLYB.US,D,20240209,000000,14.16,14.8,13.92,14.16,26607.125,0
+RLYB.US,D,20240212,000000,14.24,14.8,13.04,13.28,39708.5,0
+RLYB.US,D,20240213,000000,13.52,13.52,12.8,13.44,40581.125,0
+RLYB.US,D,20240214,000000,13.52,14.4,13.2,13.68,23553.625,0
+RLYB.US,D,20240215,000000,13.6,15.04,13.44,14.88,17969.875,0
+RLYB.US,D,20240216,000000,14.88,16.56,14.48,16,27242.5,0
+RLYB.US,D,20240220,000000,16.24,16.4,14.48,14.64,30155.375,0
+RLYB.US,D,20240221,000000,14.48,14.72,13.76,14.4,19788.75,0
+RLYB.US,D,20240222,000000,14.4,15.12,14.2512,14.64,18112.5,0
+RLYB.US,D,20240223,000000,14.48,14.9848,13.44,13.6,22812.625,0
+RLYB.US,D,20240226,000000,14.08,15.04,13.8408,14.4,38430.375,0
+RLYB.US,D,20240227,000000,14.4,17.12,14.4,16.96,20581.5,0
+RLYB.US,D,20240228,000000,17.12,19,16.96,17.76,53998.375,0
+RLYB.US,D,20240229,000000,18.32,19.1976,17.44,18.6,31102.75,0
+RLYB.US,D,20240301,000000,18.8,20.08,18.32,18.88,24120.5,0
+RLYB.US,D,20240304,000000,19.36,20.64,15.76,15.76,34818.125,0
+RLYB.US,D,20240305,000000,16.4,17.2792,14.72,14.84,24426.75,0
+RLYB.US,D,20240306,000000,14.8,15.44,14.48,14.8,6821,0
+RLYB.US,D,20240307,000000,15.12,15.56,14.16,14.88,10104.75,0
+RLYB.US,D,20240308,000000,14.96,15.84,14.64,14.96,5629.875,0
+RLYB.US,D,20240311,000000,14.64,15.68,14.56,14.72,6139.25,0
+RLYB.US,D,20240312,000000,14.88,14.88,12.96,13.44,18332.75,0
+RLYB.US,D,20240313,000000,13.68,14.1208,13.12,14.04,11485.25,0
+RLYB.US,D,20240314,000000,14.08,15.04,12.48,12.76,15209.75,0
+RLYB.US,D,20240315,000000,14.48,14.8,12.48,12.96,24560.625,0
+RLYB.US,D,20240318,000000,12.8,13.6,12.08,13.04,21914.5,0
+RLYB.US,D,20240319,000000,12.8,13.2,12.24,12.8,19521.625,0
+RLYB.US,D,20240320,000000,12.96,13.52,12.08,13.44,11947.75,0
+RLYB.US,D,20240321,000000,13.6,13.6,12.4,13.12,10278.125,0
+RLYB.US,D,20240322,000000,13.44,13.44,12.48,12.8,6305.75,0
+RLYB.US,D,20240325,000000,13.12,13.28,11.84,12,12378.5,0
+RLYB.US,D,20240326,000000,12.4,13.04,11.68,11.76,16137.625,0
+RLYB.US,D,20240327,000000,12.08,12.88,11.64,12.72,9913.875,0
+RLYB.US,D,20240328,000000,12.8,14.88,12.72,14.8,30172.125,0
+RLYB.US,D,20240401,000000,14.72,14.8,13.6,14.32,19757.375,0
+RLYB.US,D,20240402,000000,13.92,13.92,13.12,13.68,15175.75,0
+RLYB.US,D,20240403,000000,13.52,13.6,12.72,13.36,8517.5,0
+RLYB.US,D,20240404,000000,13.52,13.52,12.48,12.64,9117.25,0
+RLYB.US,D,20240405,000000,12.72,13.2,12.48,13.04,8110.25,0
+RLYB.US,D,20240408,000000,13.04,13.68,12.48,13.36,9765.25,0
+RLYB.US,D,20240409,000000,13.36,13.36,12.8,13.2,5408.875,0
+RLYB.US,D,20240410,000000,12.8,13.36,12.48,13.04,238836.375,0
+RLYB.US,D,20240411,000000,26.64,27.68,21.04,23.84,9987554.75,0
+RLYB.US,D,20240412,000000,21.6,22.16,16.08,17.6,560930.25,0
+RLYB.US,D,20240415,000000,16,16.08,14.1784,14.64,209688.25,0
+RLYB.US,D,20240416,000000,14.96,15.68,13.68,14.4,93249.875,0
+RLYB.US,D,20240417,000000,14.08,14.4,13.6,14.08,64857.125,0
+RLYB.US,D,20240418,000000,14.4,14.56,13.36,13.36,44236.625,0
+RLYB.US,D,20240419,000000,13.2,14.56,13.2,14.16,39723.375,0
+RLYB.US,D,20240422,000000,14.24,14.72,13.36,14.16,33396.375,0
+RLYB.US,D,20240423,000000,14,15.04,13.6,13.92,30416.625,0
+RLYB.US,D,20240424,000000,14,14,12.56,12.64,34980.5,0
+RLYB.US,D,20240425,000000,12.88,13.76,12.32,13.2,40614.625,0
+RLYB.US,D,20240426,000000,13.04,13.72,12.8,13.6,30003.125,0
+RLYB.US,D,20240429,000000,13.6,15.04,13.44,14.8,37359.75,0
+RLYB.US,D,20240430,000000,14.4,15.7272,14.12,15.36,39034.375,0
+RLYB.US,D,20240501,000000,15.36,15.9824,15.04,15.2,42653.625,0
+RLYB.US,D,20240502,000000,15.2,15.2,14.4,14.64,19878.25,0
+RLYB.US,D,20240503,000000,14.96,15.12,14.24,14.64,28496,0
+RLYB.US,D,20240506,000000,14.8,15.52,14.56,15.04,27283.125,0
+RLYB.US,D,20240507,000000,15.04,15.52,14.4752,15.36,27844.875,0
+RLYB.US,D,20240508,000000,15.52,15.52,14.68,14.8,18158.375,0
+RLYB.US,D,20240509,000000,15.2,15.92,14.9008,15.2,24715.5,0
+RLYB.US,D,20240510,000000,15.52,16,14.56,14.64,23466.25,0
+RLYB.US,D,20240513,000000,14.72,15.28,14.16,14.24,18107.25,0
+RLYB.US,D,20240514,000000,14.4,15.04,14.4,14.72,12981.375,0
+RLYB.US,D,20240515,000000,14.24,15.36,14.16,15.28,28441.25,0
+RLYB.US,D,20240516,000000,15.36,16,14.56,14.88,27970.5,0
+RLYB.US,D,20240517,000000,14.88,15.12,14.08,14.16,25888.625,0
+RLYB.US,D,20240520,000000,14.16,14.72,12.72,12.72,61288.125,0
+RLYB.US,D,20240521,000000,13.04,13.6,12.56,12.88,34327.125,0
+RLYB.US,D,20240522,000000,13.44,13.84,13.28,13.68,21727.375,0
+RLYB.US,D,20240523,000000,13.68,13.68,12.8,12.88,18514.375,0
+RLYB.US,D,20240524,000000,12.88,13.2,12.48,12.48,22610.875,0
+RLYB.US,D,20240528,000000,12.56,13.04,12.4,12.64,26404.25,0
+RLYB.US,D,20240529,000000,12.64,12.64,11.52,11.76,34403,0
+RLYB.US,D,20240530,000000,11.84,13.28,11.84,12.72,40419.125,0
+RLYB.US,D,20240531,000000,12.8,13.52,12.7656,13.36,20437.75,0
+RLYB.US,D,20240603,000000,13.28,13.4528,12.24,12.4,15497.625,0
+RLYB.US,D,20240604,000000,12.32,12.8,12.24,12.32,16231.75,0
+RLYB.US,D,20240605,000000,12.4,12.96,12.08,12.88,17236.625,0
+RLYB.US,D,20240606,000000,12.56,12.8,11.92,11.92,18743.5,0
+RLYB.US,D,20240607,000000,12.16,12.32,11.68,11.84,14395.625,0
+RLYB.US,D,20240610,000000,11.6,12.4,11.52,12.2,18585.125,0
+RLYB.US,D,20240611,000000,11.92,13.12,11.92,13.12,19271.75,0
+RLYB.US,D,20240612,000000,12.8,13.8328,12.8,13.2,22618.75,0
+RLYB.US,D,20240613,000000,13.12,13.44,12.8,13.28,11728.5,0
+RLYB.US,D,20240614,000000,12.96,13.28,11.84,12.36,16695.5,0
+RLYB.US,D,20240617,000000,12.32,12.52,11.52,11.6,24859.125,0
+RLYB.US,D,20240618,000000,11.6,11.8,11.16,11.2,21789.75,0
+RLYB.US,D,20240620,000000,11.2,11.764,11.2,11.52,20205.125,0
+RLYB.US,D,20240621,000000,11.44,12,11.44,11.68,46940.25,0
+RLYB.US,D,20240624,000000,11.84,12.8,11.6,12.32,22235.25,0
+RLYB.US,D,20240625,000000,12.16,12.4,11.36,11.92,35051.25,0
+RLYB.US,D,20240626,000000,11.92,12.24,11.2,11.2,26977.875,0
+RLYB.US,D,20240627,000000,11.36,12,11.12,11.84,28837.75,0
+RLYB.US,D,20240628,000000,12,12,10.72,10.72,443767,0
+RLYB.US,D,20240701,000000,11.04,11.36,10.88,10.88,25411.375,0
+RLYB.US,D,20240702,000000,11.12,11.36,9.24,9.6,89462.375,0
+RLYB.US,D,20240703,000000,10.16,10.4,10,10.24,9591.75,0
+RLYB.US,D,20240705,000000,10.24,10.8,10.24,10.64,14959.25,0
+RLYB.US,D,20240708,000000,10.72,10.96,10.3216,10.4,15482.375,0
+RLYB.US,D,20240709,000000,10.4,10.64,10.32,10.32,17289.125,0
+RLYB.US,D,20240710,000000,10.4,10.72,10.36,10.56,11625.625,0
+RLYB.US,D,20240711,000000,10.48,11.52,10.48,11.44,13165,0
+RLYB.US,D,20240712,000000,11.52,11.68,10.96,11.04,11802,0
+RLYB.US,D,20240715,000000,11.12,11.204,10.32,10.72,14838.625,0
+RLYB.US,D,20240716,000000,10.8,11.76,10.56,11.6,19326.5,0
+RLYB.US,D,20240717,000000,11.68,11.92,10.96,11.12,8171.75,0
+RLYB.US,D,20240718,000000,11.04,11.24,10.32,10.4,10020.75,0
+RLYB.US,D,20240719,000000,10.48,10.8,10.4,10.72,6055.375,0
+RLYB.US,D,20240722,000000,10.96,10.96,10.48,10.56,6575,0
+RLYB.US,D,20240723,000000,10.8,10.88,10.56,10.72,4579.5,0
+RLYB.US,D,20240724,000000,10.4,10.88,10.32,10.4,9820.625,0
+RLYB.US,D,20240725,000000,10.56,11.04,10.48,10.64,4990,0
+RLYB.US,D,20240726,000000,10.88,11.04,10.6408,10.88,8296.5,0
+RLYB.US,D,20240729,000000,10.88,11.04,10.32,10.56,4402,0
+RLYB.US,D,20240730,000000,10.8,10.88,10.32,10.4,9589.25,0
+RLYB.US,D,20240731,000000,10.56,12.32,10.4,11.12,46886,0
+RLYB.US,D,20240801,000000,11.12,11.2968,10.24,10.56,10825.875,0
+RLYB.US,D,20240802,000000,10.32,10.4,9.6,10.08,13096.75,0
+RLYB.US,D,20240805,000000,9.04,9.76,8.7208,9.44,15603.25,0
+RLYB.US,D,20240806,000000,9.52,9.84,9.36,9.6,5435.25,0
+RLYB.US,D,20240807,000000,9.28,9.816,9.28,9.6,8910.125,0
+RLYB.US,D,20240808,000000,9.6,9.84,9.52,9.52,3080.125,0
+RLYB.US,D,20240809,000000,9.84,9.84,9.12,9.12,14434.375,0
+RLYB.US,D,20240812,000000,9.28,9.4224,8.8,8.8,14444.625,0
+RLYB.US,D,20240813,000000,8.9968,9.12,8.76,9.12,7010.625,0
+RLYB.US,D,20240814,000000,9.12,9.2,8.72,8.72,6004.75,0
+RLYB.US,D,20240815,000000,8.8,9.68,8.8,8.88,15763.125,0
+RLYB.US,D,20240816,000000,8.8,9.04,8.72,8.8,6951.125,0
+RLYB.US,D,20240819,000000,9.2,9.44,8.88,9.12,11271.125,0
+RLYB.US,D,20240820,000000,9.28,9.28,8.8,8.88,10127.5,0
+RLYB.US,D,20240821,000000,8.96,9.2824,8.8,9.12,26023.875,0
+RLYB.US,D,20240822,000000,9.2,9.28,8.8,8.8,7102.625,0
+RLYB.US,D,20240823,000000,8.88,9.1728,8.8,9.04,6931.375,0
+RLYB.US,D,20240826,000000,9.12,9.68,8.96,9.12,10452.75,0
+RLYB.US,D,20240827,000000,9.36,10,9.2,9.92,17022.625,0
+RLYB.US,D,20240828,000000,9.76,9.84,9.28,9.28,4322.125,0
+RLYB.US,D,20240829,000000,9.44,9.8368,9.3392,9.52,3629.125,0
+RLYB.US,D,20240830,000000,9.36,9.52,9.12,9.2,4391.125,0
+RLYB.US,D,20240903,000000,9.2,9.52,8.8,8.8,9772.875,0
+RLYB.US,D,20240904,000000,8.8,9.1624,8.72,8.88,4400.375,0
+RLYB.US,D,20240905,000000,8.8,9.04,8.8,8.88,3213.625,0
+RLYB.US,D,20240906,000000,8.96,9.2,8.76,8.8,13395.75,0
+RLYB.US,D,20240909,000000,8.72,9.04,8.72,8.88,10067.375,0
+RLYB.US,D,20240910,000000,8.64,9.04,8.64,8.88,7913.25,0
+RLYB.US,D,20240911,000000,8.88,9.2,8.72,8.88,7411.625,0
+RLYB.US,D,20240912,000000,9.28,9.28,8.8,8.8,4891.625,0
+RLYB.US,D,20240913,000000,8.88,9.28,8.88,9.04,4544.375,0
+RLYB.US,D,20240916,000000,9.36,9.5256,8.8,8.8,3412.375,0
+RLYB.US,D,20240917,000000,8.8,9.2,8.8,8.8,5029.375,0
+RLYB.US,D,20240918,000000,8.8,9.12,8.8,8.8,8687.5,0
+RLYB.US,D,20240919,000000,9.04,9.04,8.8,8.8,6534.75,0
+RLYB.US,D,20240920,000000,8.88,9.04,8.8,8.8,9357.125,0
+RLYB.US,D,20240923,000000,9.04,9.04,8.8,8.8,3869.125,0
+RLYB.US,D,20240924,000000,8.8,8.96,8.8,8.8,4054.75,0
+RLYB.US,D,20240925,000000,8.88,9.04,8.72,8.8,7513.625,0
+RLYB.US,D,20240926,000000,8.8,9.04,8.752,8.88,2613.125,0
+RLYB.US,D,20240927,000000,8.92,9.12,8.8,8.84,3582.125,0
+RLYB.US,D,20240930,000000,9.2,9.36,8.88,9.36,4301.5,0
+RLYB.US,D,20241001,000000,9.36,9.44,8.88,8.96,11963.625,0
+RLYB.US,D,20241002,000000,8.88,9.12,8.72,8.72,13493.25,0
+RLYB.US,D,20241003,000000,8.72,8.96,8.72,8.8,2352.125,0
+RLYB.US,D,20241004,000000,8.8,9.12,8.8,8.88,3444.75,0
+RLYB.US,D,20241007,000000,9.12,9.12,8.88,9.04,3121.25,0
+RLYB.US,D,20241008,000000,9.04,9.12,8.88,8.88,3199.625,0
+RLYB.US,D,20241009,000000,8.96,9.12,8.88,8.96,4247.125,0
+RLYB.US,D,20241010,000000,8.8,9.04,8.8,8.88,3810.625,0
+RLYB.US,D,20241011,000000,8.88,9.04,8.72,8.8,22335.625,0
+RLYB.US,D,20241014,000000,8.8,8.96,8.64,8.64,11781.625,0
+RLYB.US,D,20241015,000000,8.64,8.96,8.64,8.72,7624.5,0
+RLYB.US,D,20241016,000000,8.72,8.96,8.72,8.76,11695.375,0
+RLYB.US,D,20241017,000000,8.72,8.96,8.72,8.72,10551,0
+RLYB.US,D,20241018,000000,8.72,8.96,8.72,8.96,24782.75,0
+RLYB.US,D,20241021,000000,8.88,8.96,8.72,8.8,14181.375,0
+RLYB.US,D,20241022,000000,8.72,8.96,8.48,8.64,15892.75,0
+RLYB.US,D,20241023,000000,8.64,8.8,8,8.24,15041.875,0
+RLYB.US,D,20241024,000000,8.4,8.48,7.9344,7.9432,10644.375,0
+RLYB.US,D,20241025,000000,8,8.6496,8,8.24,11269.125,0
+RLYB.US,D,20241028,000000,8.24,8.56,8.16,8.32,10246.625,0
+RLYB.US,D,20241029,000000,8.24,8.72,7.6928,8.16,14938.25,0
+RLYB.US,D,20241030,000000,8.08,8.4808,7.96,8.16,3161.25,0
+RLYB.US,D,20241031,000000,8.16,8.64,7.992,8.24,7776.375,0
+RLYB.US,D,20241101,000000,8.32,8.56,8.02498,8.08,9084.125,0
+RLYB.US,D,20241104,000000,8.08,8.5512,8.08,8.16,3038.5,0
+RLYB.US,D,20241105,000000,8,8.32,8,8.16,4127,0
+RLYB.US,D,20241106,000000,8.32,8.4,7.92,8,12079.75,0
+RLYB.US,D,20241107,000000,7.92,8.32,7.92,7.92,11754.25,0
+RLYB.US,D,20241108,000000,7.92,8.128,7.84,8,10802.5,0
+RLYB.US,D,20241111,000000,8.08,8.64,7.8568,8.4,10886.25,0
+RLYB.US,D,20241112,000000,8.48,8.96,8.48,8.88,14876.125,0
+RLYB.US,D,20241113,000000,8.96,9.1992,8.56,8.72,7686.125,0
+RLYB.US,D,20241114,000000,8.88,8.88,8.0056,8.08,6269.125,0
+RLYB.US,D,20241115,000000,8.16,8.16,7.6,7.932,8115.625,0
+RLYB.US,D,20241118,000000,7.76,7.92,7.68,7.6832,2571.375,0
+RLYB.US,D,20241119,000000,7.68,7.76001,7.6752,7.6832,9519.125,0
+RLYB.US,D,20241120,000000,7.68,8.08,7.68,7.9528,6256.5,0
+RLYB.US,D,20241121,000000,8,8.4,7.8424,7.9088,1997.875,0
+RLYB.US,D,20241122,000000,8,9.1896,7.9088,8.16,8138.625,0
+RLYB.US,D,20241125,000000,8.56,8.8,8.4,8.4,10054.375,0
+RLYB.US,D,20241126,000000,8.48,8.92,8.48,8.64,3757.125,0
+RLYB.US,D,20241127,000000,8.8,8.96,8.4424,8.8,8611.5,0
+RLYB.US,D,20241129,000000,8.56,9.76,8.56,9.36,18061.375,0
+RLYB.US,D,20241202,000000,9.36,9.68,8.8,9.04,18408,0
+RLYB.US,D,20241203,000000,9.12,9.1208,8.48,8.48,11476.5,0
+RLYB.US,D,20241204,000000,8.56,8.96,8.48,8.72,2257.125,0
+RLYB.US,D,20241205,000000,8.8,9.1032,8.4,8.48,7917.875,0
+RLYB.US,D,20241206,000000,8.8,8.8,8.16,8.48,7616.75,0
+RLYB.US,D,20241209,000000,9.04,9.7496,8.5832,9.28,31100.5,0
+RLYB.US,D,20241210,000000,9.44,9.6,8.96,9.52,21639.5,0
+RLYB.US,D,20241211,000000,9.68,9.9208,9.44,9.6,16955.875,0
+RLYB.US,D,20241212,000000,9.52,9.6,8.88,8.96,9728.375,0
+RLYB.US,D,20241213,000000,9.04,9.2,8.56,8.64,11193.5,0
+RLYB.US,D,20241216,000000,8.64,8.6456,8,8.24,24440.125,0
+RLYB.US,D,20241217,000000,8.56,8.608,7.9888,8.24,14090.875,0
+RLYB.US,D,20241218,000000,8.16,8.2008,7.688,7.8096,16999,0
+RLYB.US,D,20241219,000000,7.92,8.192,7.44,7.8096,10459.75,0
+RLYB.US,D,20241220,000000,7.76,8,7.452,7.6,13039,0
+RLYB.US,D,20241223,000000,7.7072,7.9984,7.2008,7.2904,19231.875,0
+RLYB.US,D,20241224,000000,7.28,7.2904,6.728,6.8568,44929.75,0
+RLYB.US,D,20241226,000000,6.8808,7.48,6.8808,7.36,9045.625,0
+RLYB.US,D,20241227,000000,7.28,7.552,6.9728,7.3112,6409.75,0
+RLYB.US,D,20241230,000000,7.1696,7.44,6.976,7.432,5680.25,0
+RLYB.US,D,20241231,000000,7.2,7.9,7.2,7.68,13753.5,0
+RLYB.US,D,20250102,000000,7.68,8,7.256,7.6016,8840.875,0
+RLYB.US,D,20250103,000000,7.6,8.24,7.6,8.08,7995.25,0
+RLYB.US,D,20250106,000000,8.08,8.6392,8,8.24,13185.75,0
+RLYB.US,D,20250107,000000,8.32,8.56,8,8.4,9649.625,0
+RLYB.US,D,20250108,000000,8.32,8.32,7.76,7.9688,7711.875,0
+RLYB.US,D,20250110,000000,7.92,8.24,7.3384,7.52,12030.625,0
+RLYB.US,D,20250113,000000,7.52,7.68,7.1752,7.38,5011.625,0
+RLYB.US,D,20250114,000000,7.284,7.3952,7.12,7.12,4915.75,0
+RLYB.US,D,20250115,000000,7.124,7.56,7.124,7.2,5096.875,0
+RLYB.US,D,20250116,000000,7.12,7.604,7.06,7.1192,6783.125,0
+RLYB.US,D,20250117,000000,7.12,7.36,6.92,7.0016,14607.125,0
+RLYB.US,D,20250121,000000,7.152,7.152,6.8023,7.152,8028.125,0
+RLYB.US,D,20250122,000000,7.12,7.6032,6.96,6.9776,3074.625,0
+RLYB.US,D,20250123,000000,6.88,7.44,6.88,7.3232,4121.25,0
+RLYB.US,D,20250124,000000,7.12,7.36,6.968,7.04,5227.25,0
+RLYB.US,D,20250127,000000,7.052,7.2424,6.9696,7.0392,1941.5,0
+RLYB.US,D,20250128,000000,6.972,7.34,6.96,7.1112,5376.5,0
+RLYB.US,D,20250129,000000,7.0392,7.1992,6.912,6.9792,2474.25,0
+RLYB.US,D,20250130,000000,7.0592,7.232,6.88,7.012,3097.5,0
+RLYB.US,D,20250131,000000,6.9664,6.9944,6.8072,6.8792,6672.625,0
+RLYB.US,D,20250203,000000,6.816,7.6,6.56,6.948,24547.25,0
+RLYB.US,D,20250204,000000,6.8,7.5944,6.8,6.8808,7145.125,0
+RLYB.US,D,20250205,000000,6.92,7.0368,6.8,7.0312,2795.625,0
+RLYB.US,D,20250206,000000,6.892,7.068,6.68801,6.744,3838.375,0
+RLYB.US,D,20250207,000000,6.848,7.2,6.608,6.7544,5729.875,0
+RLYB.US,D,20250210,000000,6.8,6.988,6.24,6.24,20701.25,0
+RLYB.US,D,20250211,000000,6.132,6.24,5.84,5.968,12158.875,0
+RLYB.US,D,20250212,000000,5.84,6.0488,5.8,5.8,12439.75,0
+RLYB.US,D,20250213,000000,5.9056,6.4544,5.8312,6.28,11378.375,0
+RLYB.US,D,20250214,000000,6.2328,6.3928,5.9688,6.028,6732,0
+RLYB.US,D,20250218,000000,5.9848,6.23919,5.84,5.876,12888,0
+RLYB.US,D,20250219,000000,6,6.4,5.88,6.152,17729,0
+RLYB.US,D,20250220,000000,6.24,6.7496,6,6.1608,5714.875,0
+RLYB.US,D,20250221,000000,6.1608,6.6304,6.032,6.032,6614,0
+RLYB.US,D,20250224,000000,6.032,6.304,5.7608,5.7696,6505,0
+RLYB.US,D,20250225,000000,5.9768,6.0584,5.448,5.6,8784.5,0
+RLYB.US,D,20250226,000000,5.6456,5.9968,5.544,5.92,2780.75,0
+RLYB.US,D,20250227,000000,5.84,6.1848,5.632,5.92,3672.75,0
+RLYB.US,D,20250228,000000,5.7608,6.12,5.76,5.7784,3094.75,0
+RLYB.US,D,20250303,000000,5.84,5.84,5.44,5.528,7810.125,0
+RLYB.US,D,20250304,000000,5.6,5.76,5.44,5.7568,4730.75,0
+RLYB.US,D,20250305,000000,5.528,5.8528,5.524,5.568,2504.625,0
+RLYB.US,D,20250306,000000,5.5128,5.75881,5.5128,5.7424,3646.5,0
+RLYB.US,D,20250307,000000,5.68,5.952,5.52,5.952,2717.25,0
+RLYB.US,D,20250310,000000,5.952,5.9952,5.288,5.3336,7680.5,0
+RLYB.US,D,20250311,000000,5.36,5.7808,4.9768,5.416,11922.5,0
+RLYB.US,D,20250312,000000,5.416,5.61759,5.056,5.2712,3040.5,0
+RLYB.US,D,20250313,000000,5.84,5.84,4.96,5.248,4377.125,0
+RLYB.US,D,20250314,000000,5.136,5.5592,5.056,5.056,4216.25,0
+RLYB.US,D,20250317,000000,5.276,5.496,5.08,5.1376,3822.75,0
+RLYB.US,D,20250318,000000,5.1376,6.264,5.0808,5.8752,12661.625,0
+RLYB.US,D,20250319,000000,5.84,6.16,5.6,5.832,4013.625,0
+RLYB.US,D,20250320,000000,5.68,5.93279,5.52,5.6,3345.125,0
+RLYB.US,D,20250321,000000,5.5352,5.6832,5.28,5.36,4433.375,0
+RLYB.US,D,20250324,000000,5.512,5.8576,4.848,4.864,18275.625,0
+RLYB.US,D,20250325,000000,5.0584,5.624,5.0584,5.2768,4152.125,0
+RLYB.US,D,20250326,000000,5.44,5.871,4.96,5.0992,2361.5,0
+RLYB.US,D,20250327,000000,5.048,5.64,5.048,5.64,2436.875,0
+RLYB.US,D,20250328,000000,5.464,5.584,5.0168,5.1208,6129.125,0
+RLYB.US,D,20250331,000000,5.2,5.36199,5.2,5.236,2715.625,0
+RLYB.US,D,20250401,000000,5.1944,5.68,4.8,4.88,6519.625,0
+RLYB.US,D,20250402,000000,4.9808,5.504,4.64,4.64,5270.75,0
+RLYB.US,D,20250403,000000,4.4,4.9824,4.2908,4.456,11573.625,0
+RLYB.US,D,20250404,000000,4.456,5.06,3.4408,3.6,22993.25,0
+RLYB.US,D,20250407,000000,3.6,3.6,3.3992,3.3992,13383.5,0
+RLYB.US,D,20250408,000000,2,2.5328,1.7608,2,227662.375,0
+RLYB.US,D,20250409,000000,1.8,2.2624,1.7624,2,55132.75,0
+RLYB.US,D,20250410,000000,1.808,2.1184,1.808,2.0048,24336.375,0
+RLYB.US,D,20250411,000000,2.104,2.10479,1.91169,2.0024,10840.125,0
+RLYB.US,D,20250414,000000,1.788,2.208,1.788,2.1616,25255.375,0
+RLYB.US,D,20250415,000000,2.0968,2.1592,2.008,2.0952,11738,0
+RLYB.US,D,20250416,000000,2,2.1248,1.9,2.0144,26690.125,0
+RLYB.US,D,20250417,000000,1.9536,2.0744,1.9512,2,3476.75,0
+RLYB.US,D,20250421,000000,1.996,2.2048,1.96,2.1208,14957.5,0
+RLYB.US,D,20250422,000000,2.124,2.3336,2.124,2.272,11952.25,0
+RLYB.US,D,20250423,000000,2.288,2.44281,2.2408,2.3648,18649.375,0
+RLYB.US,D,20250424,000000,2.392,2.412,2.224,2.376,5085.125,0
+RLYB.US,D,20250425,000000,2.472,2.472,2.3672,2.4264,6860.75,0
+RLYB.US,D,20250428,000000,2.376,2.4248,2.316,2.3304,4065.75,0
+RLYB.US,D,20250429,000000,2.3528,2.4328,2.3208,2.4328,2253.25,0
+RLYB.US,D,20250430,000000,2.36,2.6128,2.36,2.56,17402,0
+RLYB.US,D,20250501,000000,2.64,2.64,2.4136,2.4136,3729,0
+RLYB.US,D,20250502,000000,2.496,2.54,2.4136,2.536,4449.5,0
+RLYB.US,D,20250505,000000,2.5416,2.64,2.4788,2.564,11345.375,0
+RLYB.US,D,20250506,000000,2.456,2.56312,2.3444,2.3776,16285.75,0
+RLYB.US,D,20250507,000000,2.56,2.56,2.3888,2.4048,5420.375,0
+RLYB.US,D,20250508,000000,2.32,2.48,2.32,2.344,9165.375,0
+RLYB.US,D,20250509,000000,2.344,2.5592,2.344,2.344,8960.125,0
+RLYB.US,D,20250512,000000,2.544,2.544,2.3944,2.4072,6517.875,0
+RLYB.US,D,20250513,000000,2.416,2.512,2.3328,2.384,6055.125,0
+RLYB.US,D,20250514,000000,2.32,2.48,2.32,2.476,19137.375,0
+RLYB.US,D,20250515,000000,2.48,2.596,2.4344,2.5608,8977.25,0
+RLYB.US,D,20250516,000000,2.72,3.0392,2.6088,2.8,24248.625,0
+RLYB.US,D,20250519,000000,2.8,2.872,2.64,2.776,12199.25,0
+RLYB.US,D,20250520,000000,2.784,2.9592,2.72,2.7664,11321.375,0
+RLYB.US,D,20250521,000000,2.616,2.7112,2.5456,2.6064,4665.75,0
+RLYB.US,D,20250522,000000,2.64,2.712,2.56161,2.64,1421.375,0
+RLYB.US,D,20250523,000000,2.72,2.868,2.4808,2.6344,15620.5,0
+RLYB.US,D,20250527,000000,2.888,2.9872,2.5512,2.56,7324.5,0
+RLYB.US,D,20250528,000000,2.68,2.7368,2.524,2.696,4914.625,0
+RLYB.US,D,20250529,000000,2.6168,2.6392,2.3992,2.552,30073,0
+RLYB.US,D,20250530,000000,2.5288,2.7984,2.3928,2.472,4335.5,0
+RLYB.US,D,20250602,000000,2.44,2.8,2.1872,2.2896,35634.5,0
+RLYB.US,D,20250603,000000,2.3192,2.5584,2.2408,2.3528,10520.625,0
+RLYB.US,D,20250604,000000,2.34,3.2,2.16,3.008,200869.75,0
+RLYB.US,D,20250605,000000,3.24,3.904,2.624,2.7136,142907.25,0
+RLYB.US,D,20250606,000000,2.636,3.2,2.636,3.16,50795.375,0
+RLYB.US,D,20250609,000000,3.1552,3.2,2.88,2.9984,18205.25,0
+RLYB.US,D,20250610,000000,2.9088,3.4144,2.9088,3.1664,34802.625,0
+RLYB.US,D,20250611,000000,3.0712,3.1024,2.7184,2.8496,43477.5,0
+RLYB.US,D,20250612,000000,2.764,2.8144,2.5656,2.6416,23145.5,0
+RLYB.US,D,20250613,000000,2.64,2.7528,2.5216,2.592,20788.125,0
+RLYB.US,D,20250616,000000,2.6048,3.04,2.592,2.816,38264.25,0
+RLYB.US,D,20250617,000000,2.88,2.9832,2.56,2.704,17718.5,0
+RLYB.US,D,20250618,000000,2.5296,2.8392,2.5296,2.6088,8965.75,0
+RLYB.US,D,20250620,000000,2.576,2.64,2.452,2.452,29801.375,0
+RLYB.US,D,20250623,000000,2.4,2.7528,2.4,2.4952,13362.25,0
+RLYB.US,D,20250624,000000,2.488,3.004,2.4808,2.96,56432.25,0
+RLYB.US,D,20250625,000000,2.8712,3.0368,2.72,2.804,19413.875,0
+RLYB.US,D,20250626,000000,2.88,2.96,2.784,2.9,24109,0
+RLYB.US,D,20250627,000000,2.9,2.9928,2.6608,2.6608,16220.25,0
+RLYB.US,D,20250630,000000,2.568,2.72,2.568,2.704,6320.375,0
+RLYB.US,D,20250701,000000,2.72,2.72,2.616,2.6424,10628.875,0
+RLYB.US,D,20250702,000000,2.64,2.72,2.5528,2.5832,13213.625,0
+RLYB.US,D,20250703,000000,2.5992,2.6948,2.5864,2.6616,6865.5,0
+RLYB.US,D,20250707,000000,2.6784,2.88,2.6632,2.7232,7056.875,0
+RLYB.US,D,20250708,000000,3.2952,4.8392,3.208,4.0912,18984485.375,0
+RLYB.US,D,20250709,000000,4.0096,4.1376,3.2848,3.5712,498735.375,0
+RLYB.US,D,20250710,000000,3.2536,3.5952,3.08,3.168,251944.375,0
+RLYB.US,D,20250711,000000,3.1,3.4,2.88,3.2496,106756,0
+RLYB.US,D,20250714,000000,3.2496,3.6,3.088,3.36,150983.25,0
+RLYB.US,D,20250715,000000,3.56,3.56,3.2024,3.312,178737.375,0
+RLYB.US,D,20250716,000000,3.32,3.52,3.2448,3.4576,56913.375,0
+RLYB.US,D,20250717,000000,3.52,3.96,3.4396,3.6376,177278.625,0
+RLYB.US,D,20250718,000000,3.6384,3.72858,3.44,3.44,95901.75,0
+RLYB.US,D,20250721,000000,3.44,3.88,3.36081,3.6984,71313,0
+RLYB.US,D,20250722,000000,3.904,4.04,3.62081,3.9064,56655.125,0
+RLYB.US,D,20250723,000000,3.9312,4.28,3.8016,4.232,93235.125,0
+RLYB.US,D,20250724,000000,4.0408,4.24,3.92,4.192,98137.625,0
+RLYB.US,D,20250725,000000,4.24,4.24,3.84,3.9896,37549.5,0
+RLYB.US,D,20250728,000000,4.0336,4.26,3.84,4.0296,45387.625,0
+RLYB.US,D,20250729,000000,3.84,3.92,3.6152,3.7616,46896.875,0
+RLYB.US,D,20250730,000000,3.816,3.9728,3.6,3.84,38904.75,0
+RLYB.US,D,20250731,000000,3.88,3.912,3.72,3.72,20472.25,0
+RLYB.US,D,20250801,000000,3.676,4.44,3.44,4.28,115732.5,0
+RLYB.US,D,20250804,000000,4.36,4.62632,4.1664,4.232,88861.75,0
+RLYB.US,D,20250805,000000,4.3992,4.68,4.24001,4.384,92794.375,0
+RLYB.US,D,20250806,000000,4.2528,4.48,3.9472,4.2216,55767.875,0
+RLYB.US,D,20250807,000000,4.0952,4.1768,3.844,4.088,40514.875,0
+RLYB.US,D,20250808,000000,4.144,4.52,3.7608,4.248,59372.5,0
+RLYB.US,D,20250811,000000,4.1712,4.2472,3.9168,3.976,41983,0
+RLYB.US,D,20250812,000000,3.92,4.088,3.2,4.0296,74408.75,0
+RLYB.US,D,20250813,000000,4,4.3672,3.9208,4.2832,41343.5,0
+RLYB.US,D,20250814,000000,4.2864,4.5536,4.1,4.368,31294.25,0
+RLYB.US,D,20250815,000000,4.3944,4.852,4.32,4.832,129732.875,0
+RLYB.US,D,20250818,000000,5.0096,5.168,4.724,4.9984,62664.25,0
+RLYB.US,D,20250819,000000,5.0544,5.1192,4.48,4.552,56054.75,0
+RLYB.US,D,20250820,000000,4.56,4.88,4.24,4.8504,34815.125,0
+RLYB.US,D,20250821,000000,4.8,4.9008,4.5792,4.752,27830.625,0
+RLYB.US,D,20250822,000000,4.728,5.2,4.72,5.008,59671.5,0
+RLYB.US,D,20250825,000000,5.04,5.04,4.64,4.6544,35323,0
+RLYB.US,D,20250826,000000,4.624,4.82632,4.48,4.7728,18810.875,0
+RLYB.US,D,20250827,000000,4.7208,4.896,4.688,4.7176,22878.5,0
+RLYB.US,D,20250828,000000,4.512,4.83519,4.376,4.4816,33193.375,0
+RLYB.US,D,20250829,000000,4.3472,4.5688,4.2024,4.2928,34202,0
+RLYB.US,D,20250902,000000,4.16,4.46,3.9168,4.46,37653.375,0
+RLYB.US,D,20250903,000000,4.4,4.87999,4.3264,4.62,228270.75,0
+RLYB.US,D,20250904,000000,4.78,4.7976,4.5696,4.688,41912.75,0
+RLYB.US,D,20250905,000000,4.8,4.92,4.64,4.8688,36798.75,0
+RLYB.US,D,20250908,000000,5.04,5.04,4.64,4.7528,33297.25,0
+RLYB.US,D,20250909,000000,4.7528,4.7544,4.5672,4.6616,15434.5,0
+RLYB.US,D,20250910,000000,4.6752,4.868,4.612,4.8,27804.375,0
+RLYB.US,D,20250911,000000,4.728,4.8792,4.72,4.7328,18056.125,0
+RLYB.US,D,20250912,000000,4.64,4.83,4.64,4.8064,12403,0
+RLYB.US,D,20250915,000000,4.992,4.992,4.6456,4.7472,11574.5,0
+RLYB.US,D,20250916,000000,4.712,4.84,4.64,4.7984,9113.25,0
+RLYB.US,D,20250917,000000,4.8,4.8,4.5416,4.548,22316.875,0
+RLYB.US,D,20250918,000000,4.584,4.8776,4.5752,4.7936,42511.875,0
+RLYB.US,D,20250919,000000,4.8,4.9168,4.7088,4.7088,13382.75,0
+RLYB.US,D,20250922,000000,4.7936,5.1824,4.6544,4.8728,68440.5,0
+RLYB.US,D,20250923,000000,4.968,5.1184,4.664,4.6888,27426.75,0
+RLYB.US,D,20250924,000000,4.568,4.84,4.5608,4.7256,20155.75,0
+RLYB.US,D,20250925,000000,4.584,4.72,4.4816,4.5208,37359.125,0
+RLYB.US,D,20250926,000000,4.4824,4.564,4.0232,4.4,95326,0
+RLYB.US,D,20250929,000000,4.56,4.6096,4.3676,4.456,13907.375,0
+RLYB.US,D,20250930,000000,4.3224,4.4336,3.84,3.992,98288.25,0
+RLYB.US,D,20251001,000000,3.904,4.16,3.8216,4.1512,39187.875,0
+RLYB.US,D,20251002,000000,4.16,4.1792,3.8928,4.0928,64828.125,0
+RLYB.US,D,20251003,000000,4.4,4.7904,4.32,4.5192,116972.5,0
+RLYB.US,D,20251006,000000,4.64,4.7176,4.4,4.5896,37900.25,0
+RLYB.US,D,20251007,000000,4.56,4.5896,4.4,4.48,19586.875,0
+RLYB.US,D,20251008,000000,4.48,4.72,4.4016,4.6056,30974.375,0
+RLYB.US,D,20251009,000000,4.56,4.72,4.4256,4.4272,26333,0
+RLYB.US,D,20251010,000000,4.4,4.5152,4,4.0872,46192.5,0
+RLYB.US,D,20251013,000000,4.008,4.2648,3.92,4.2248,25295.25,0
+RLYB.US,D,20251014,000000,4.0984,4.32,3.968,4.2784,23077.5,0
+RLYB.US,D,20251015,000000,4.32,4.48,4.1672,4.2864,26486.875,0
+RLYB.US,D,20251016,000000,4.26721,4.5528,4.1488,4.4312,26373.625,0
+RLYB.US,D,20251017,000000,4.2936,4.4032,4.232,4.2808,12824.5,0
+RLYB.US,D,20251020,000000,4.288,4.5496,4.2808,4.4152,12612.25,0
+RLYB.US,D,20251021,000000,4.352,4.5488,4.34,4.48,20067,0
+RLYB.US,D,20251022,000000,4.608,4.608,4.404,4.4872,13083.5,0
+RLYB.US,D,20251023,000000,4.444,4.87759,4.32,4.8,48601.875,0
+RLYB.US,D,20251024,000000,4.7504,5,4.6408,4.88,24348.625,0
+RLYB.US,D,20251027,000000,4.8952,5.44,4.8952,4.9992,26794.75,0
+RLYB.US,D,20251028,000000,5.192,5.192,4.8044,4.9448,32194.125,0
+RLYB.US,D,20251029,000000,4.928,4.98,4.8,4.8424,6500.125,0
+RLYB.US,D,20251030,000000,4.944,5.76,4.8,5.5776,138416.25,0
+RLYB.US,D,20251031,000000,5.68,5.7192,5.288,5.5792,69951,0
+RLYB.US,D,20251103,000000,5.5792,5.664,5.1608,5.3448,41491.5,0
+RLYB.US,D,20251104,000000,5.28,5.376,4.9524,5.036,39507.75,0
+RLYB.US,D,20251105,000000,4.992,5.088,4.8936,5.0016,12150,0
+RLYB.US,D,20251106,000000,5.0016,5.2208,4.884,5.1104,18406.125,0
+RLYB.US,D,20251107,000000,4.96,5.1232,4.8452,5.0024,39225,0
+RLYB.US,D,20251110,000000,5.0504,5.296,5.0048,5.1992,14241.5,0
+RLYB.US,D,20251111,000000,5.2,5.7592,5.0816,5.64,21773,0
+RLYB.US,D,20251112,000000,5.4704,5.7352,5.3328,5.5856,16176.875,0
+RLYB.US,D,20251113,000000,5.056,5.576,4.9592,5.248,49537.5,0
+RLYB.US,D,20251114,000000,5.1824,5.1824,5.036,5.1216,16973,0
+RLYB.US,D,20251117,000000,5.12,5.272,4.7368,4.9368,32121.875,0
+RLYB.US,D,20251118,000000,4.88,5.0432,4.8,5.0112,9018.5,0
+RLYB.US,D,20251119,000000,4.96,5.0424,4.808,4.9936,11634.125,0
+RLYB.US,D,20251120,000000,5.04,5.12,4.72,4.88,49295.125,0
+RLYB.US,D,20251121,000000,4.88,5.1968,4.8624,5.0176,25980.75,0
+RLYB.US,D,20251124,000000,5.04,5.28,4.90488,5.0848,66811.875,0
+RLYB.US,D,20251125,000000,5.1208,5.27599,4.968,5.1936,13347.125,0
+RLYB.US,D,20251126,000000,5.128,5.4272,5.128,5.144,20067.75,0
+RLYB.US,D,20251128,000000,5.1072,5.36,5.1072,5.2088,6718.875,0
+RLYB.US,D,20251201,000000,5.208,5.3064,5.1056,5.1824,9755.625,0
+RLYB.US,D,20251202,000000,5.2,5.2592,5.1696,5.1984,11127.75,0
+RLYB.US,D,20251203,000000,5.28,5.36,5.1616,5.28,7753.75,0
+RLYB.US,D,20251204,000000,5.28,5.45839,5.2008,5.3328,5215.25,0
+RLYB.US,D,20251205,000000,5.32,5.4584,5.128,5.2944,7387.5,0
+RLYB.US,D,20251208,000000,5.04,5.4584,5.04,5.4352,29356.625,0
+RLYB.US,D,20251209,000000,5.4048,5.836,5.4008,5.7816,43203.75,0
+RLYB.US,D,20251210,000000,5.8,6.4,5.7824,6.16,51887.375,0
+RLYB.US,D,20251211,000000,5.928,6.16,5.7904,5.932,21021.625,0
+RLYB.US,D,20251212,000000,5.932,5.932,5.768,5.856,5067.125,0
+RLYB.US,D,20251215,000000,5.84,6.2392,5.8032,6.1544,21644,0
+RLYB.US,D,20251216,000000,6.16,6.16,5.76,6.144,18123.75,0
+RLYB.US,D,20251217,000000,6.24,6.4,5.6808,5.7432,64557.5,0
+RLYB.US,D,20251218,000000,5.9192,6.36,5.88,6.2224,36410.625,0
+RLYB.US,D,20251219,000000,6.2128,6.32,6.0808,6.28,21353.5,0
+RLYB.US,D,20251222,000000,6.32,6.392,5.8408,6.268,18259.375,0
+RLYB.US,D,20251223,000000,6.2328,6.2328,5.79921,6.0416,28210.875,0
+RLYB.US,D,20251224,000000,6.0528,6.0528,5.6008,5.8528,17443.375,0
+RLYB.US,D,20251226,000000,5.736,5.7816,5.1248,5.5008,42322,0
+RLYB.US,D,20251229,000000,5.2568,5.64,5.2568,5.632,22313.375,0
+RLYB.US,D,20251230,000000,5.504,5.5816,5.2904,5.424,18232.75,0
+RLYB.US,D,20251231,000000,5.208,5.512,5.208,5.4888,22200.75,0
+RLYB.US,D,20260102,000000,5.52,5.72,5.4888,5.6584,6984.125,0
+RLYB.US,D,20260105,000000,5.68,5.68,5.32,5.432,24588.75,0
+RLYB.US,D,20260106,000000,5.4752,5.792,5.40569,5.4312,12384.375,0
+RLYB.US,D,20260107,000000,5.408,5.92,5.4072,5.724,17125,0
+RLYB.US,D,20260108,000000,5.72,5.912,5.6192,5.904,18689.25,0
+RLYB.US,D,20260109,000000,5.84,5.84,5.6408,5.6808,5661.625,0
+RLYB.US,D,20260112,000000,5.568,6,5.52,5.808,19132.125,0
+RLYB.US,D,20260113,000000,5.8408,5.84887,5.54,5.64,9267,0
+RLYB.US,D,20260114,000000,5.752,5.92,5.36,5.4824,20272.875,0
+RLYB.US,D,20260115,000000,5.592,5.6792,5.3608,5.408,15226.875,0
+RLYB.US,D,20260116,000000,5.424,5.456,5.1072,5.2544,24811.375,0
+RLYB.US,D,20260120,000000,5.12,5.17,4.6104,4.92,39824.75,0
+RLYB.US,D,20260121,000000,5.0976,5.472,4.8,5.472,38598.625,0
+RLYB.US,D,20260122,000000,5.4056,5.8,5.3128,5.3808,20339.5,0
+RLYB.US,D,20260123,000000,5.68,5.79999,4.668,5.372,13363.625,0
+RLYB.US,D,20260126,000000,5.544,5.59999,5.2896,5.296,9258.125,0
+RLYB.US,D,20260127,000000,5.216,5.59999,4.828,5.1208,8896.625,0
+RLYB.US,D,20260128,000000,5.008,5.36,4.9584,5.14,12430.75,0
+RLYB.US,D,20260129,000000,5.2496,5.64399,5.028,5.3432,22820.75,0
+RLYB.US,D,20260130,000000,5.28,5.6336,4.896,5.1368,22552.75,0
+RLYB.US,D,20260202,000000,5.44,5.44,5.208,5.248,6071,0
+RLYB.US,D,20260203,000000,5.2816,5.2816,4.88,5.008,34331.625,0
+RLYB.US,D,20260204,000000,4.8,4.8,4.4736,4.6016,38822.875,0
+RLYB.US,D,20260205,000000,4.6016,4.8728,4.52,4.6512,16019,0
+RLYB.US,D,20260206,000000,4.7,5.37,4.41,4.75,82748,0
+RLYB.US,D,20260209,000000,4.59,4.905,4.5,4.7,33988,0
+RLYB.US,D,20260210,000000,4.7,5,4.7,4.8,7225,0
+RLYB.US,D,20260211,000000,4.77,4.88,4.7,4.76,7065,0
+RLYB.US,D,20260212,000000,4.7,4.89,4.7,4.77,21552,0
+RLYB.US,D,20260213,000000,4.72,4.98,4.72,4.82,6171,0
+RLYB.US,D,20260217,000000,4.74,4.9321,3.6701,4.33,174431,0
+RLYB.US,D,20260218,000000,4.3189,4.515,4.25,4.515,39265,0
diff --git a/daily/us/nasdaq stocks/2/rmcow.us.txt b/daily/us/nasdaq stocks/2/rmcow.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..62bb6630b608f209803897b622e23fa628cef15f
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rmcow.us.txt	
@@ -0,0 +1,305 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RMCOW.US,D,20231107,000000,0.061,0.061,0.045,0.045,9105,0
+RMCOW.US,D,20231108,000000,0.0426,0.0588,0.0421,0.0573,38675,0
+RMCOW.US,D,20231109,000000,0.0496,0.0501,0.023,0.0249,199469,0
+RMCOW.US,D,20231110,000000,0.03,0.0393,0.0297,0.03,15209,0
+RMCOW.US,D,20231113,000000,0.0299,0.0299,0.0275,0.0275,1007,0
+RMCOW.US,D,20231115,000000,0.0388,0.0388,0.024,0.024,15400,0
+RMCOW.US,D,20231116,000000,0.0327,0.07,0.0327,0.0401,49686,0
+RMCOW.US,D,20231117,000000,0.048,0.055,0.048,0.055,4500,0
+RMCOW.US,D,20231120,000000,0.0588,0.0588,0.0349,0.0349,1864,0
+RMCOW.US,D,20231121,000000,0.0348,0.0348,0.0348,0.0348,500,0
+RMCOW.US,D,20231122,000000,0.0593,0.0599,0.0593,0.0599,1351,0
+RMCOW.US,D,20231124,000000,0.0357,0.0357,0.0213,0.024999,12995,0
+RMCOW.US,D,20231127,000000,0.04,0.04,0.04,0.04,4399,0
+RMCOW.US,D,20231128,000000,0.0261,0.055,0.025,0.0432,89126,0
+RMCOW.US,D,20231129,000000,0.0401,0.0401,0.0401,0.0401,10000,0
+RMCOW.US,D,20231130,000000,0.0545,0.05465,0.0544,0.0544,1801,0
+RMCOW.US,D,20231204,000000,0.0486,0.049,0.042,0.042,7518,0
+RMCOW.US,D,20231205,000000,0.04,0.04,0.0201,0.03,21815,0
+RMCOW.US,D,20231206,000000,0.0488,0.0488,0.0488,0.0488,400,0
+RMCOW.US,D,20231208,000000,0.0466,0.047,0.0466,0.047,900,0
+RMCOW.US,D,20231211,000000,0.0435,0.047,0.0425,0.047,7698,0
+RMCOW.US,D,20231212,000000,0.047,0.047,0.0466,0.047,5553,0
+RMCOW.US,D,20231213,000000,0.0464,0.0468,0.0464,0.0468,1065,0
+RMCOW.US,D,20231214,000000,0.0466,0.0466,0.0152,0.0297,1311,0
+RMCOW.US,D,20231215,000000,0.0449,0.0449,0.0449,0.0449,300,0
+RMCOW.US,D,20231218,000000,0.0413,0.0419,0.0153,0.0161,18138,0
+RMCOW.US,D,20231219,000000,0.02,0.0249,0.0161,0.021,20331,0
+RMCOW.US,D,20231220,000000,0.021,0.021,0.0175,0.0175,3246,0
+RMCOW.US,D,20231221,000000,0.02,0.028,0.0175,0.0176,18167,0
+RMCOW.US,D,20231222,000000,0.0562,0.0699,0.0375,0.045,490114,0
+RMCOW.US,D,20231226,000000,0.0635,0.0635,0.0302,0.0539,14315,0
+RMCOW.US,D,20231227,000000,0.0399,0.0401,0.033,0.0331,30698,0
+RMCOW.US,D,20231228,000000,0.0384,0.0384,0.0335,0.0335,353,0
+RMCOW.US,D,20231229,000000,0.031,0.0323,0.0232,0.0323,11101,0
+RMCOW.US,D,20240103,000000,0.0232,0.028851,0.023,0.023,2436,0
+RMCOW.US,D,20240104,000000,0.03,0.034,0.025,0.025,9154,0
+RMCOW.US,D,20240105,000000,0.0297,0.034,0.023,0.0291,47595,0
+RMCOW.US,D,20240108,000000,0.0337,0.034,0.022,0.0222,27084,0
+RMCOW.US,D,20240109,000000,0.0337,0.034,0.0223,0.0223,1300,0
+RMCOW.US,D,20240111,000000,0.0337,0.034,0.0337,0.034,1371,0
+RMCOW.US,D,20240112,000000,0.034,0.034,0.03,0.034,2269,0
+RMCOW.US,D,20240117,000000,0.0337,0.034,0.0337,0.034,655,0
+RMCOW.US,D,20240118,000000,0.03075,0.034,0.027999,0.0326,10794,0
+RMCOW.US,D,20240119,000000,0.034,0.034,0.034,0.034,1300,0
+RMCOW.US,D,20240124,000000,0.034,0.034,0.0303,0.030628,17550,0
+RMCOW.US,D,20240129,000000,0.032501,0.032501,0.032501,0.032501,1385,0
+RMCOW.US,D,20240130,000000,0.0337,0.034,0.0325,0.034,19900,0
+RMCOW.US,D,20240202,000000,0.0282,0.031299,0.0221,0.0221,11017,0
+RMCOW.US,D,20240205,000000,0.0583,0.1199,0.0583,0.0588,120490,0
+RMCOW.US,D,20240209,000000,0.048,0.05,0.041,0.0414,19750,0
+RMCOW.US,D,20240212,000000,0.039899,0.0454,0.035,0.045,20236,0
+RMCOW.US,D,20240213,000000,0.045,0.045,0.045,0.045,1000,0
+RMCOW.US,D,20240215,000000,0.0867,0.0874,0.045,0.045,3748,0
+RMCOW.US,D,20240216,000000,0.0454,0.0459,0.045,0.0459,1611,0
+RMCOW.US,D,20240220,000000,0.0547,0.0547,0.0547,0.0547,5000,0
+RMCOW.US,D,20240221,000000,0.0501,0.0511,0.0393,0.0393,6252,0
+RMCOW.US,D,20240227,000000,0.035,0.035,0.035,0.035,1700,0
+RMCOW.US,D,20240229,000000,0.0594,0.0975,0.05,0.07,87776,0
+RMCOW.US,D,20240301,000000,0.0594,0.0655,0.0506,0.0506,4624,0
+RMCOW.US,D,20240304,000000,0.042,0.0747,0.0344,0.0401,49315,0
+RMCOW.US,D,20240305,000000,0.0726,0.076,0.0246,0.05,43833,0
+RMCOW.US,D,20240306,000000,0.0496,0.0497,0.0311,0.0311,24199,0
+RMCOW.US,D,20240307,000000,0.0359,0.0359,0.0356,0.0356,3204,0
+RMCOW.US,D,20240308,000000,0.04535,0.04535,0.04535,0.04535,100,0
+RMCOW.US,D,20240312,000000,0.038,0.0414,0.0378,0.041,6815,0
+RMCOW.US,D,20240313,000000,0.0426,0.0454,0.033,0.033,10357,0
+RMCOW.US,D,20240314,000000,0.035101,0.0353,0.035,0.035,4390,0
+RMCOW.US,D,20240318,000000,0.034,0.034,0.031,0.031,539,0
+RMCOW.US,D,20240320,000000,0.03,0.03,0.0279,0.0291,949,0
+RMCOW.US,D,20240321,000000,0.0349,0.035,0.0325,0.035,10045,0
+RMCOW.US,D,20240325,000000,0.03,0.0303,0.0255,0.0255,20002,0
+RMCOW.US,D,20240328,000000,0.028,0.03,0.0157,0.0216,24327,0
+RMCOW.US,D,20240401,000000,0.0301,0.0333,0.028,0.0333,17993,0
+RMCOW.US,D,20240402,000000,0.033,0.033,0.0224,0.0224,12205,0
+RMCOW.US,D,20240403,000000,0.0285,0.0289,0.012553,0.0166,47673,0
+RMCOW.US,D,20240404,000000,0.026101,0.026101,0.026,0.026,11000,0
+RMCOW.US,D,20240405,000000,0.031,0.0357,0.0307,0.0357,15853,0
+RMCOW.US,D,20240408,000000,0.0222,0.0355,0.0166,0.0355,2000,0
+RMCOW.US,D,20240409,000000,0.0352,0.0449,0.03,0.03,50503,0
+RMCOW.US,D,20240410,000000,0.0388,0.0583,0.0388,0.044,8479,0
+RMCOW.US,D,20240411,000000,0.045,0.051501,0.043,0.043,13270,0
+RMCOW.US,D,20240416,000000,0.025,0.0253,0.0202,0.0202,24244,0
+RMCOW.US,D,20240417,000000,0.025,0.025,0.0202,0.020371,48349,0
+RMCOW.US,D,20240418,000000,0.0263,0.0265,0.0263,0.0265,1163,0
+RMCOW.US,D,20240423,000000,0.05,0.058,0.03,0.03,6390,0
+RMCOW.US,D,20240503,000000,0.0252,0.0252,0.017,0.0172,27283,0
+RMCOW.US,D,20240506,000000,0.022,0.0285,0.0177,0.0284,38128,0
+RMCOW.US,D,20240508,000000,0.0202,0.0202,0.0175,0.0201,55259,0
+RMCOW.US,D,20240509,000000,0.0201,0.0201,0.0201,0.0201,195,0
+RMCOW.US,D,20240517,000000,0.0202,0.0202,0.0202,0.0202,112,0
+RMCOW.US,D,20240523,000000,0.0251,0.0285,0.025,0.0285,6525,0
+RMCOW.US,D,20240524,000000,0.023106,0.0285,0.023106,0.0285,1349,0
+RMCOW.US,D,20240528,000000,0.0202,0.0202,0.0202,0.0202,8501,0
+RMCOW.US,D,20240603,000000,0.02051,0.02051,0.02051,0.02051,509,0
+RMCOW.US,D,20240607,000000,0.0207,0.0207,0.0126,0.02,131927,0
+RMCOW.US,D,20240611,000000,0.0297,0.03,0.0296,0.0299,4168,0
+RMCOW.US,D,20240617,000000,0.0299,0.032323,0.0299,0.032323,2874,0
+RMCOW.US,D,20240618,000000,0.0323,0.033583,0.0278,0.0278,1948,0
+RMCOW.US,D,20240628,000000,0.019,0.019,0.01755,0.01755,1999,0
+RMCOW.US,D,20240716,000000,0.0181,0.0181,0.0181,0.0181,4706,0
+RMCOW.US,D,20240729,000000,0.019,0.019,0.019,0.019,100,0
+RMCOW.US,D,20240730,000000,0.0183,0.0183,0.0177,0.01807,2157,0
+RMCOW.US,D,20240802,000000,0.0177,0.018456,0.017,0.0171,17311,0
+RMCOW.US,D,20240805,000000,0.0105,0.015,0.0101,0.015,6063,0
+RMCOW.US,D,20240813,000000,0.015,0.0165,0.0126,0.0165,41073,0
+RMCOW.US,D,20240815,000000,0.028,0.0328,0.0144,0.0144,12073,0
+RMCOW.US,D,20240816,000000,0.0271,0.0273,0.0144,0.0144,7139,0
+RMCOW.US,D,20240819,000000,0.0268,0.0268,0.0208,0.025,12817,0
+RMCOW.US,D,20240820,000000,0.0189,0.0273,0.0189,0.0243,8007,0
+RMCOW.US,D,20240826,000000,0.0177,0.0177,0.0146,0.017,5355,0
+RMCOW.US,D,20240830,000000,0.0152,0.0159,0.0151,0.0155,3189,0
+RMCOW.US,D,20240903,000000,0.0198,0.035,0.0146,0.0333,15452,0
+RMCOW.US,D,20240904,000000,0.016,0.016,0.016,0.016,212,0
+RMCOW.US,D,20240910,000000,0.0157,0.0157,0.0152,0.0152,4864,0
+RMCOW.US,D,20240911,000000,0.0151,0.0207,0.0145,0.0145,15340,0
+RMCOW.US,D,20240912,000000,0.015,0.015,0.0144,0.0144,1175,0
+RMCOW.US,D,20240917,000000,0.0155,0.0155,0.0133,0.0133,5300,0
+RMCOW.US,D,20240924,000000,0.0179,0.018,0.0133,0.015,1474,0
+RMCOW.US,D,20240925,000000,0.018,0.018,0.0105,0.0105,8934,0
+RMCOW.US,D,20240927,000000,0.0105,0.0148,0.005,0.011,161935,0
+RMCOW.US,D,20240930,000000,0.010001,0.021,0.008,0.0105,32302,0
+RMCOW.US,D,20241001,000000,0.0159,0.022,0.01,0.012053,41741,0
+RMCOW.US,D,20241003,000000,0.0198,0.02,0.012,0.012,7109,0
+RMCOW.US,D,20241004,000000,0.012,0.0121,0.012,0.012,3400,0
+RMCOW.US,D,20241007,000000,0.012,0.0199,0.012,0.012,3983,0
+RMCOW.US,D,20241017,000000,0.012,0.0156,0.012,0.0156,2198,0
+RMCOW.US,D,20241021,000000,0.015,0.015,0.012,0.013711,2081,0
+RMCOW.US,D,20241024,000000,0.014,0.0141,0.014,0.0141,7062,0
+RMCOW.US,D,20241025,000000,0.016,0.0161,0.016,0.0161,1090,0
+RMCOW.US,D,20241029,000000,0.0169,0.0349,0.0154,0.0349,44369,0
+RMCOW.US,D,20241030,000000,0.0168,0.025,0.015,0.016,7354,0
+RMCOW.US,D,20241031,000000,0.016,0.016,0.016,0.016,2200,0
+RMCOW.US,D,20241101,000000,0.017,0.0252,0.015,0.015,32118,0
+RMCOW.US,D,20241104,000000,0.015,0.0151,0.015,0.0151,1130,0
+RMCOW.US,D,20241105,000000,0.015,0.019001,0.015,0.0175,2771,0
+RMCOW.US,D,20241106,000000,0.0151,0.02,0.015,0.016,879,0
+RMCOW.US,D,20241107,000000,0.015,0.0155,0.0106,0.0122,11210,0
+RMCOW.US,D,20241108,000000,0.011,0.012851,0.011,0.0111,1591,0
+RMCOW.US,D,20241111,000000,0.0122,0.02,0.0105,0.011,17160,0
+RMCOW.US,D,20241112,000000,0.015,0.0195,0.015,0.015,2704,0
+RMCOW.US,D,20241113,000000,0.012,0.012,0.0106,0.011,30464,0
+RMCOW.US,D,20241119,000000,0.011,0.011,0.011,0.011,500,0
+RMCOW.US,D,20241120,000000,0.0149,0.015,0.0106,0.0106,843,0
+RMCOW.US,D,20241122,000000,0.011,0.011741,0.011,0.011,1232,0
+RMCOW.US,D,20241125,000000,0.0118,0.013,0.0118,0.0129,1464,0
+RMCOW.US,D,20241127,000000,0.011,0.011,0.011,0.011,2895,0
+RMCOW.US,D,20241129,000000,0.0183,0.018661,0.015,0.018661,1298,0
+RMCOW.US,D,20241202,000000,0.0144,0.0144,0.0136,0.0136,2719,0
+RMCOW.US,D,20241205,000000,0.0159,0.0159,0.0112,0.0112,543,0
+RMCOW.US,D,20241212,000000,0.0126,0.0126,0.0126,0.0126,580,0
+RMCOW.US,D,20241213,000000,0.0151,0.0151,0.015,0.015,495,0
+RMCOW.US,D,20241217,000000,0.0159,0.0333,0.0159,0.02,29346,0
+RMCOW.US,D,20241218,000000,0.0202,0.0202,0.02,0.0202,9355,0
+RMCOW.US,D,20241219,000000,0.025,0.025,0.02,0.02,14891,0
+RMCOW.US,D,20241226,000000,0.02,0.0202,0.0188,0.0202,32443,0
+RMCOW.US,D,20241227,000000,0.0189,0.0189,0.0189,0.0189,254,0
+RMCOW.US,D,20241230,000000,0.0189,0.02,0.0188,0.0189,564,0
+RMCOW.US,D,20241231,000000,0.0188,0.0188,0.0188,0.0188,333,0
+RMCOW.US,D,20250108,000000,0.02,0.02,0.0188,0.0188,494,0
+RMCOW.US,D,20250124,000000,0.0289,0.0289,0.0289,0.0289,250,0
+RMCOW.US,D,20250127,000000,0.02,0.02,0.02,0.02,199,0
+RMCOW.US,D,20250205,000000,0.0303,0.039,0.0191,0.0192,59680,0
+RMCOW.US,D,20250207,000000,0.0177,0.0177,0.0177,0.0177,500,0
+RMCOW.US,D,20250211,000000,0.0188,0.0188,0.0154,0.0156,6225,0
+RMCOW.US,D,20250212,000000,0.017,0.0283,0.017,0.0283,601,0
+RMCOW.US,D,20250214,000000,0.017,0.017,0.017,0.017,110,0
+RMCOW.US,D,20250226,000000,0.0171,0.0171,0.017,0.017,1837,0
+RMCOW.US,D,20250306,000000,0.0171,0.0171,0.017,0.017,4256,0
+RMCOW.US,D,20250312,000000,0.0159,0.0159,0.0159,0.0159,10000,0
+RMCOW.US,D,20250326,000000,0.0151,0.0151,0.0151,0.0151,3499,0
+RMCOW.US,D,20250416,000000,0.016151,0.016151,0.0125,0.015165,13675,0
+RMCOW.US,D,20250417,000000,0.0198,0.0198,0.0198,0.0198,726,0
+RMCOW.US,D,20250421,000000,0.017,0.0171,0.0128,0.014,10680,0
+RMCOW.US,D,20250422,000000,0.0247,0.0247,0.0169,0.02,7396,0
+RMCOW.US,D,20250423,000000,0.02,0.0201,0.0154,0.0155,10344,0
+RMCOW.US,D,20250429,000000,0.02,0.02,0.018149,0.018149,5078,0
+RMCOW.US,D,20250521,000000,0.018101,0.018101,0.018101,0.018101,500,0
+RMCOW.US,D,20250527,000000,0.0244,0.031,0.0232,0.0243,12657,0
+RMCOW.US,D,20250602,000000,0.035,0.035,0.0303,0.035,15644,0
+RMCOW.US,D,20250609,000000,0.0344,0.0344,0.0344,0.0344,2000,0
+RMCOW.US,D,20250610,000000,0.0344,0.035,0.0273,0.0273,6837,0
+RMCOW.US,D,20250613,000000,0.03,0.03,0.03,0.03,94809,0
+RMCOW.US,D,20250620,000000,0.035,0.039,0.0274,0.0274,10837,0
+RMCOW.US,D,20250624,000000,0.022,0.022,0.022,0.022,912,0
+RMCOW.US,D,20250702,000000,0.039,0.0489,0.03,0.0488,89137,0
+RMCOW.US,D,20250703,000000,0.0488,0.0555,0.044,0.0441,38145,0
+RMCOW.US,D,20250707,000000,0.041401,0.0498,0.036,0.0361,45539,0
+RMCOW.US,D,20250709,000000,0.038,0.038,0.038,0.038,101,0
+RMCOW.US,D,20250710,000000,0.04,0.04,0.0362,0.038,5740,0
+RMCOW.US,D,20250711,000000,0.031,0.04,0.031,0.04,14162,0
+RMCOW.US,D,20250714,000000,0.04,0.04,0.04,0.04,898,0
+RMCOW.US,D,20250721,000000,0.0404,0.0404,0.0404,0.0404,528,0
+RMCOW.US,D,20250723,000000,0.0444,0.0555,0.0444,0.05,3169,0
+RMCOW.US,D,20250725,000000,0.052,0.05375,0.0482,0.04835,3802,0
+RMCOW.US,D,20250804,000000,0.0371,0.0371,0.0371,0.0371,1000,0
+RMCOW.US,D,20250807,000000,0.0424,0.0424,0.0424,0.0424,5000,0
+RMCOW.US,D,20250812,000000,0.0375,0.0501,0.0375,0.045,36716,0
+RMCOW.US,D,20250814,000000,0.0374,0.0375,0.0373,0.0374,17559,0
+RMCOW.US,D,20250819,000000,0.05,0.05,0.05,0.05,182,0
+RMCOW.US,D,20250821,000000,0.0374,0.04,0.0374,0.0375,20482,0
+RMCOW.US,D,20250822,000000,0.0488,0.0505,0.045,0.045,6337,0
+RMCOW.US,D,20250825,000000,0.0505,0.08,0.0462,0.062,68862,0
+RMCOW.US,D,20250826,000000,0.0373,0.06625,0.0373,0.0596,13070,0
+RMCOW.US,D,20250827,000000,0.0666,0.0666,0.0599,0.06,3453,0
+RMCOW.US,D,20250828,000000,0.0606,0.0748,0.058352,0.0688,7005,0
+RMCOW.US,D,20250829,000000,0.0693,0.0693,0.0404,0.0404,19167,0
+RMCOW.US,D,20250902,000000,0.0594,0.0675,0.054,0.06,8168,0
+RMCOW.US,D,20250909,000000,0.0502,0.0503,0.0495,0.0495,3000,0
+RMCOW.US,D,20250915,000000,0.045,0.056,0.0411,0.045,30079,0
+RMCOW.US,D,20250916,000000,0.0451,0.0519,0.0451,0.0519,2030,0
+RMCOW.US,D,20250918,000000,0.0505,0.0505,0.0505,0.0505,167,0
+RMCOW.US,D,20250919,000000,0.052,0.052,0.046049,0.052,34110,0
+RMCOW.US,D,20250922,000000,0.0511,0.052,0.0511,0.052,10521,0
+RMCOW.US,D,20250923,000000,0.0519,0.0519,0.05,0.0519,880,0
+RMCOW.US,D,20250924,000000,0.0518,0.052,0.0432,0.052,3140,0
+RMCOW.US,D,20250929,000000,0.0412,0.0412,0.0412,0.0412,500,0
+RMCOW.US,D,20250930,000000,0.048499,0.0558,0.048499,0.0505,4988,0
+RMCOW.US,D,20251001,000000,0.0515,0.053301,0.0506,0.0507,5025,0
+RMCOW.US,D,20251003,000000,0.041,0.0698,0.041,0.0665,122567,0
+RMCOW.US,D,20251006,000000,0.0692,0.08,0.06,0.0762,137931,0
+RMCOW.US,D,20251007,000000,0.06,0.0888,0.0415,0.052,29111,0
+RMCOW.US,D,20251008,000000,0.0788,0.0999,0.0728,0.0728,50523,0
+RMCOW.US,D,20251009,000000,0.09999,0.09999,0.07,0.080499,17294,0
+RMCOW.US,D,20251010,000000,0.0899,0.0919,0.07,0.0845,28603,0
+RMCOW.US,D,20251013,000000,0.0944,0.117,0.0747,0.08,289215,0
+RMCOW.US,D,20251014,000000,0.1255,0.22,0.125,0.165101,552523,0
+RMCOW.US,D,20251015,000000,0.182,0.182,0.0899,0.133,195575,0
+RMCOW.US,D,20251016,000000,0.111,0.1327,0.091,0.0975,118750,0
+RMCOW.US,D,20251017,000000,0.0901,0.12,0.085,0.1157,173467,0
+RMCOW.US,D,20251020,000000,0.13,0.2122,0.13,0.16,138684,0
+RMCOW.US,D,20251021,000000,0.16,0.16,0.116,0.1345,67337,0
+RMCOW.US,D,20251022,000000,0.1145,0.1215,0.11,0.11227,2453,0
+RMCOW.US,D,20251024,000000,0.11,0.1492,0.11,0.1311,49959,0
+RMCOW.US,D,20251027,000000,0.14,0.1525,0.12171,0.1259,26420,0
+RMCOW.US,D,20251028,000000,0.12,0.14,0.1199,0.14,9660,0
+RMCOW.US,D,20251029,000000,0.145,0.155,0.1408,0.1506,39367,0
+RMCOW.US,D,20251030,000000,0.1512,0.1512,0.151,0.151,494,0
+RMCOW.US,D,20251031,000000,0.155,0.161,0.155,0.161,2670,0
+RMCOW.US,D,20251103,000000,0.172,0.172,0.137399,0.1448,29998,0
+RMCOW.US,D,20251104,000000,0.16,0.185,0.115,0.1596,8512,0
+RMCOW.US,D,20251105,000000,0.15,0.15,0.14,0.1401,7131,0
+RMCOW.US,D,20251107,000000,0.13,0.14,0.111,0.1399,10843,0
+RMCOW.US,D,20251110,000000,0.139,0.139,0.1111,0.1387,120456,0
+RMCOW.US,D,20251111,000000,0.124,0.124,0.1216,0.124,9102,0
+RMCOW.US,D,20251112,000000,0.12,0.129,0.1199,0.1278,7325,0
+RMCOW.US,D,20251113,000000,0.128,0.128,0.111,0.126,1215,0
+RMCOW.US,D,20251114,000000,0.12,0.126,0.115,0.126,10389,0
+RMCOW.US,D,20251117,000000,0.1205,0.126,0.11,0.1101,19436,0
+RMCOW.US,D,20251118,000000,0.126,0.126,0.11,0.12,5183,0
+RMCOW.US,D,20251119,000000,0.12,0.12,0.12,0.12,3195,0
+RMCOW.US,D,20251120,000000,0.119,0.125,0.10019,0.11075,138844,0
+RMCOW.US,D,20251121,000000,0.116,0.116,0.101,0.104,27489,0
+RMCOW.US,D,20251124,000000,0.111,0.125,0.09,0.09,99800,0
+RMCOW.US,D,20251125,000000,0.097499,0.1213,0.09,0.1029,29932,0
+RMCOW.US,D,20251128,000000,0.09,0.0942,0.0896,0.09,21759,0
+RMCOW.US,D,20251201,000000,0.093751,0.093751,0.09,0.09,9802,0
+RMCOW.US,D,20251202,000000,0.0975,0.0975,0.097,0.097,1920,0
+RMCOW.US,D,20251203,000000,0.0975,0.0975,0.0811,0.0845,8569,0
+RMCOW.US,D,20251204,000000,0.0827,0.0875,0.0811,0.0846,4205,0
+RMCOW.US,D,20251205,000000,0.087,0.087,0.08,0.0811,25232,0
+RMCOW.US,D,20251208,000000,0.0811,0.0843,0.081,0.0825,6766,0
+RMCOW.US,D,20251209,000000,0.082,0.082,0.0811,0.0811,1566,0
+RMCOW.US,D,20251210,000000,0.0811,0.0825,0.0811,0.0825,3333,0
+RMCOW.US,D,20251211,000000,0.0825,0.0825,0.0811,0.0811,5172,0
+RMCOW.US,D,20251212,000000,0.0825,0.0875,0.0811,0.0811,4092,0
+RMCOW.US,D,20251215,000000,0.0875,0.0966,0.0811,0.0951,44180,0
+RMCOW.US,D,20251216,000000,0.1,0.1025,0.1,0.1025,7110,0
+RMCOW.US,D,20251217,000000,0.0894,0.1106,0.0894,0.0899,12663,0
+RMCOW.US,D,20251222,000000,0.0851,0.09625,0.0851,0.09625,413,0
+RMCOW.US,D,20251223,000000,0.0851,0.1099,0.081,0.0865,39087,0
+RMCOW.US,D,20251226,000000,0.1,0.1,0.0999,0.0999,1359,0
+RMCOW.US,D,20251230,000000,0.1038,0.125,0.0957,0.12,26400,0
+RMCOW.US,D,20251231,000000,0.12,0.14,0.113926,0.13,14225,0
+RMCOW.US,D,20260102,000000,0.12,0.12,0.1094,0.1147,1725,0
+RMCOW.US,D,20260105,000000,0.1051,0.1173,0.1,0.1172,9954,0
+RMCOW.US,D,20260106,000000,0.1172,0.13,0.09,0.1171,29569,0
+RMCOW.US,D,20260107,000000,0.1063,0.1234,0.10625,0.1234,19962,0
+RMCOW.US,D,20260108,000000,0.11,0.11665,0.11,0.11665,11890,0
+RMCOW.US,D,20260109,000000,0.108,0.1246,0.108,0.1246,37686,0
+RMCOW.US,D,20260112,000000,0.13,0.13,0.1201,0.1201,4610,0
+RMCOW.US,D,20260113,000000,0.1339,0.137,0.0979,0.1199,126385,0
+RMCOW.US,D,20260114,000000,0.095,0.1185,0.0701,0.0745,262988,0
+RMCOW.US,D,20260115,000000,0.068,0.084,0.068,0.084,72965,0
+RMCOW.US,D,20260116,000000,0.0839,0.1052,0.0775,0.1025,72951,0
+RMCOW.US,D,20260120,000000,0.0987,0.1212,0.0899,0.105,63160,0
+RMCOW.US,D,20260121,000000,0.1244,0.125,0.111,0.1183,46717,0
+RMCOW.US,D,20260122,000000,0.122,0.1279,0.122,0.1279,46490,0
+RMCOW.US,D,20260123,000000,0.128,0.18,0.1172,0.145,48040,0
+RMCOW.US,D,20260126,000000,0.16,0.198,0.16,0.1845,187057,0
+RMCOW.US,D,20260127,000000,0.19,0.2174,0.1797,0.1797,136360,0
+RMCOW.US,D,20260128,000000,0.2194,0.2195,0.181,0.19,8732,0
+RMCOW.US,D,20260129,000000,0.19,0.2193,0.1738,0.2,39868,0
+RMCOW.US,D,20260130,000000,0.2,0.205,0.18,0.18,4533,0
+RMCOW.US,D,20260202,000000,0.175,0.175,0.1415,0.1415,16703,0
+RMCOW.US,D,20260203,000000,0.1491,0.1675,0.1491,0.16,5013,0
+RMCOW.US,D,20260204,000000,0.1432,0.1432,0.1219,0.13,29858,0
+RMCOW.US,D,20260205,000000,0.1365,0.15,0.135,0.135,58800,0
+RMCOW.US,D,20260209,000000,0.1302,0.135,0.1206,0.1282,48997,0
+RMCOW.US,D,20260210,000000,0.1314,0.1314,0.125,0.125,1201,0
+RMCOW.US,D,20260211,000000,0.124,0.124,0.12,0.1221,30152,0
+RMCOW.US,D,20260212,000000,0.122,0.122,0.121,0.1211,9870,0
+RMCOW.US,D,20260213,000000,0.12,0.12,0.12,0.12,2005,0
+RMCOW.US,D,20260217,000000,0.125,0.132,0.12,0.132,7650,0
+RMCOW.US,D,20260218,000000,0.135,0.135,0.132,0.132,29161,0
diff --git a/daily/us/nasdaq stocks/2/rmti.us.txt b/daily/us/nasdaq stocks/2/rmti.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..137a6900420d7f75989da2e6706be366dd52faf4
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rmti.us.txt	
@@ -0,0 +1,5275 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RMTI.US,D,20050225,000000,36.41,36.63,36.3,36.52,1311.363637675,0
+RMTI.US,D,20050228,000000,36.41,36.63,34.32,34.43,1636.545456182,0
+RMTI.US,D,20050301,000000,34.54,36.3,34.1,36.3,516.181818698,0
+RMTI.US,D,20050302,000000,35.31,35.64,34.1,34.1,1607.27272888,0
+RMTI.US,D,20050303,000000,34.21,36.19,34.1,34.54,538.18181872,0
+RMTI.US,D,20050304,000000,34.98,35.2,34.76,35.2,336.3636367,0
+RMTI.US,D,20050307,000000,34.43,37.4,34.43,37.4,2210.00000221,0
+RMTI.US,D,20050308,000000,37.07,37.07,35.86,36.96,999.09091009,0
+RMTI.US,D,20050309,000000,34.65,37.07,34.65,35.09,834.272728107,0
+RMTI.US,D,20050310,000000,36.19,36.19,35.75,36.19,163.6363638,0
+RMTI.US,D,20050311,000000,36.19,36.19,35.31,36.19,485.272727758,0
+RMTI.US,D,20050314,000000,33.99,34.98,33.99,34.98,945.4545464,0
+RMTI.US,D,20050315,000000,34.21,35.53,34.21,34.76,463.000000463,0
+RMTI.US,D,20050316,000000,34.76,34.98,34.65,34.98,831.81818265,0
+RMTI.US,D,20050317,000000,34.87,35.09,34.87,34.87,154.5454547,0
+RMTI.US,D,20050318,000000,34.76,35.2,33.55,33.55,1897.27272917,0
+RMTI.US,D,20050321,000000,33.66,35.2,33.66,35.09,518.1818187,0
+RMTI.US,D,20050322,000000,35.2,35.2,34.65,35.09,502.72727323,0
+RMTI.US,D,20050323,000000,34.65,34.76,34.65,34.65,327.2727276,0
+RMTI.US,D,20050324,000000,34.65,34.65,32.67,34.21,1304.000001304,0
+RMTI.US,D,20050328,000000,34.1,34.1,33.55,33.55,727.272728,0
+RMTI.US,D,20050329,000000,33.22,35.09,33,34.21,172.7272729,0
+RMTI.US,D,20050330,000000,34.65,36.41,34.65,35.64,320.00000032,0
+RMTI.US,D,20050331,000000,32.45,36.08,32.45,36.08,911.636364548,0
+RMTI.US,D,20050401,000000,36.41,36.41,33.55,34.1,353.272727626,0
+RMTI.US,D,20050404,000000,35.64,35.64,35.64,35.64,42.72727277,0
+RMTI.US,D,20050405,000000,35.2,35.2,34.65,35.2,1057.818182876,0
+RMTI.US,D,20050406,000000,34.43,34.43,33.33,33.33,290.9090912,0
+RMTI.US,D,20050407,000000,33.66,33.66,33,33.66,854.5454554,0
+RMTI.US,D,20050408,000000,32.89,33,32.89,32.89,200.0000002,0
+RMTI.US,D,20050411,000000,32.67,32.67,32.67,32.67,136.3636365,0
+RMTI.US,D,20050412,000000,29.7,32.45,29.7,32.45,1260.090910351,0
+RMTI.US,D,20050413,000000,34.98,38.17,31.02,32.45,7978.636371615,0
+RMTI.US,D,20050414,000000,33,35.75,33,35.42,1512.545456058,0
+RMTI.US,D,20050415,000000,35.2,35.2,33.88,34.65,268.18181845,0
+RMTI.US,D,20050418,000000,33.88,33.88,32.23,32.45,867.000000867,0
+RMTI.US,D,20050419,000000,32.89,35.09,32.89,35.09,794.181818976,0
+RMTI.US,D,20050420,000000,32.56,34.87,32.56,33,1245.272728518,0
+RMTI.US,D,20050421,000000,31.9,35.42,31.9,33.11,792.272728065,0
+RMTI.US,D,20050422,000000,32.56,34.98,32.56,33.22,190.9090911,0
+RMTI.US,D,20050425,000000,32.78,34.21,32.45,33.55,1018.1818192,0
+RMTI.US,D,20050426,000000,33,33.44,33,33,1188.18181937,0
+RMTI.US,D,20050427,000000,33,33,32.45,33,890.9090918,0
+RMTI.US,D,20050428,000000,32.45,33.99,30.8,33.44,1628.090910719,0
+RMTI.US,D,20050429,000000,30.8,35.2,30.8,32.12,746.36363711,0
+RMTI.US,D,20050502,000000,31.35,32.78,30.8,32.78,411.363636775,0
+RMTI.US,D,20050503,000000,32.45,34.87,30.8,32.89,1065.45454652,0
+RMTI.US,D,20050504,000000,30.25,34.32,30.25,33.99,2059.09091115,0
+RMTI.US,D,20050505,000000,33,34.87,33,34.76,3133.090912224,0
+RMTI.US,D,20050506,000000,34.87,36.85,34.1,36.41,2727.454548182,0
+RMTI.US,D,20050509,000000,37.4,37.4,35.64,36.74,961.81818278,0
+RMTI.US,D,20050510,000000,34.21,36.74,34.21,36.74,321.454545776,0
+RMTI.US,D,20050511,000000,36.74,37.4,34.65,34.65,2568.000002568,0
+RMTI.US,D,20050512,000000,35.2,38.5,34.32,35.64,4479.636368116,0
+RMTI.US,D,20050513,000000,35.42,35.42,34.65,34.76,1111.363637475,0
+RMTI.US,D,20050516,000000,34.65,34.65,34.43,34.65,262.72727299,0
+RMTI.US,D,20050517,000000,35.09,35.09,31.35,33,2020.818183839,0
+RMTI.US,D,20050518,000000,31.9,33,31.9,33,1572.7272743,0
+RMTI.US,D,20050519,000000,32.89,33,31.9,32.34,1209.0909103,0
+RMTI.US,D,20050520,000000,31.79,33.66,31.35,32.89,954.5454555,0
+RMTI.US,D,20050523,000000,31.46,33.55,31.46,32.67,490.9090914,0
+RMTI.US,D,20050524,000000,32.67,33.88,31.02,32.45,1763.6363654,0
+RMTI.US,D,20050525,000000,32.45,32.45,31.13,32.23,181.818182,0
+RMTI.US,D,20050526,000000,31.68,32.89,31.68,32.78,820.00000082,0
+RMTI.US,D,20050527,000000,31.68,33.11,31.68,33.11,709.0909098,0
+RMTI.US,D,20050531,000000,33,35.2,32.34,34.1,1582.909092492,0
+RMTI.US,D,20050601,000000,33.88,34.54,31.9,33.55,268.18181845,0
+RMTI.US,D,20050602,000000,33.88,34.76,32.56,33.44,709.0909098,0
+RMTI.US,D,20050603,000000,34.1,34.76,33,34.76,1011.81818283,0
+RMTI.US,D,20050607,000000,34.1,34.65,32.34,33,627.2727279,0
+RMTI.US,D,20050608,000000,33.11,33.55,32.45,33,1215.45454667,0
+RMTI.US,D,20050609,000000,33.22,34.76,32.45,33,7097.909098007,0
+RMTI.US,D,20050610,000000,33,33,32.23,33,2646.36363901,0
+RMTI.US,D,20050613,000000,32.56,32.67,30.25,31.57,2563.363638927,0
+RMTI.US,D,20050614,000000,30.8,31.02,29.7,30.14,6907.818188726,0
+RMTI.US,D,20050615,000000,30.58,31.68,30.36,31.68,10482.272737755,0
+RMTI.US,D,20050616,000000,31.35,33.55,30.36,33.55,1962.72727469,0
+RMTI.US,D,20050617,000000,32.34,33.55,30.8,33.55,9440.181827622,0
+RMTI.US,D,20050620,000000,33,33.55,30.8,30.8,1569.727274297,0
+RMTI.US,D,20050621,000000,32.89,33,31.24,31.35,2072.7272748,0
+RMTI.US,D,20050622,000000,33,33.55,32.45,33.44,1070.90909198,0
+RMTI.US,D,20050623,000000,34.1,34.1,33.22,33.44,1709.0909108,0
+RMTI.US,D,20050624,000000,33.88,34.65,32.78,34.65,7643.909098553,0
+RMTI.US,D,20050627,000000,34.1,35.09,33.11,33.11,1154.5454557,0
+RMTI.US,D,20050628,000000,32.45,33.44,32.01,33.44,1823.090910914,0
+RMTI.US,D,20050629,000000,33.44,34.1,33.33,33.66,654.5454552,0
+RMTI.US,D,20050630,000000,33.88,34.76,33.55,34.65,2163.6363658,0
+RMTI.US,D,20050701,000000,33.44,35.2,33.44,34.98,500.0000005,0
+RMTI.US,D,20050705,000000,33.88,34.65,33.11,34.65,1768.18181995,0
+RMTI.US,D,20050706,000000,33.44,34.21,33.44,33.66,245.4545457,0
+RMTI.US,D,20050707,000000,33.66,34.65,32.67,34.21,484.54545503,0
+RMTI.US,D,20050708,000000,34.21,34.21,33.33,33.33,190.9090911,0
+RMTI.US,D,20050711,000000,33,34.21,32.12,34.1,1490.636365127,0
+RMTI.US,D,20050712,000000,32.67,33.99,32.67,33,1527.2727288,0
+RMTI.US,D,20050713,000000,31.02,34.32,31.02,32.56,1318.1818195,0
+RMTI.US,D,20050714,000000,33.88,33.99,33,33.88,754.090909845,0
+RMTI.US,D,20050715,000000,33.66,33.66,32.23,32.23,491.454545946,0
+RMTI.US,D,20050718,000000,32.45,34.32,32.45,34.32,624.181818806,0
+RMTI.US,D,20050719,000000,34.65,34.65,33.11,33.22,264.000000264,0
+RMTI.US,D,20050720,000000,34.32,34.43,33.22,34.43,904.54545545,0
+RMTI.US,D,20050721,000000,34.65,34.65,33,33.11,4059.09091315,0
+RMTI.US,D,20050722,000000,33,33.99,32.12,33.44,1468.18181965,0
+RMTI.US,D,20050725,000000,33,33.22,33,33.22,386.36363675,0
+RMTI.US,D,20050726,000000,33.66,33.66,31.68,33,2908.18182109,0
+RMTI.US,D,20050727,000000,33.99,34.43,33,34.43,1166.909092076,0
+RMTI.US,D,20050728,000000,34.43,34.43,33.22,34.21,600.0000006,0
+RMTI.US,D,20050729,000000,34.43,34.43,33.11,34.43,959.09091005,0
+RMTI.US,D,20050801,000000,33,34.54,31.13,34.32,811.81818263,0
+RMTI.US,D,20050802,000000,33.33,34.21,32.89,33.11,663.6363643,0
+RMTI.US,D,20050803,000000,32.78,33.66,32.78,33.55,754.5454553,0
+RMTI.US,D,20050804,000000,33.55,33.66,33,33,832.72727356,0
+RMTI.US,D,20050805,000000,33,34.65,33,34.65,1927.545456473,0
+RMTI.US,D,20050808,000000,33.88,34.43,33.66,33.99,245.4545457,0
+RMTI.US,D,20050809,000000,34.65,35.2,33.88,35.2,1896.36363826,0
+RMTI.US,D,20050810,000000,38.5,47.63,36.41,38.94,48424.181866606,0
+RMTI.US,D,20050811,000000,39.05,41.25,37.51,38.83,5357.090914448,0
+RMTI.US,D,20050812,000000,41.25,41.25,37.73,38.5,5764.000005764,0
+RMTI.US,D,20050815,000000,37.4,38.5,35.86,36.85,2981.8181848,0
+RMTI.US,D,20050816,000000,37.4,37.4,34.65,35.2,3715.45454917,0
+RMTI.US,D,20050817,000000,35.53,35.64,33.77,34.76,3866.36364023,0
+RMTI.US,D,20050818,000000,37.07,37.07,34.1,35.09,580.00000058,0
+RMTI.US,D,20050819,000000,36.52,37.29,35.09,36.3,474.54545502,0
+RMTI.US,D,20050822,000000,37.29,37.4,35.2,36.63,1752.909092662,0
+RMTI.US,D,20050823,000000,35.53,38.17,34.87,35.75,1334.090910425,0
+RMTI.US,D,20050824,000000,37.51,38.5,36.19,37.4,609.0909097,0
+RMTI.US,D,20050825,000000,37.29,37.62,35.64,37.51,3645.000003645,0
+RMTI.US,D,20050826,000000,36.63,37.07,33.99,35.31,5610.090914701,0
+RMTI.US,D,20050829,000000,34.54,37.4,34.54,35.31,3907.727276635,0
+RMTI.US,D,20050830,000000,35.75,35.86,33.77,35.53,2407.454547862,0
+RMTI.US,D,20050831,000000,35.53,37.07,35.2,36.96,1635.909092545,0
+RMTI.US,D,20050901,000000,36.19,37.51,35.31,37.4,2785.45454824,0
+RMTI.US,D,20050902,000000,35.97,38.39,35.97,38.17,8765.272736038,0
+RMTI.US,D,20050906,000000,38.5,38.5,36.52,37.95,5624.363641988,0
+RMTI.US,D,20050907,000000,38.5,39.6,37.95,39.49,4537.818186356,0
+RMTI.US,D,20050908,000000,41.25,41.25,40.15,40.81,7170.90909808,0
+RMTI.US,D,20050909,000000,42.35,42.35,41.25,41.25,2491.909093401,0
+RMTI.US,D,20050912,000000,41.47,43.45,40.81,40.92,4589.000004589,0
+RMTI.US,D,20050913,000000,41.69,41.91,38.06,40.26,5709.272732982,0
+RMTI.US,D,20050914,000000,39.38,40.15,38.61,39.71,1496.090910587,0
+RMTI.US,D,20050915,000000,41.91,41.91,39.16,40.81,1049.545455595,0
+RMTI.US,D,20050916,000000,39.82,42.02,39.38,42.02,1833.727274561,0
+RMTI.US,D,20050919,000000,42.02,42.9,41.25,42.35,1570.727274298,0
+RMTI.US,D,20050920,000000,41.8,43.45,40.92,42.24,1509.545456055,0
+RMTI.US,D,20050921,000000,41.91,41.91,40.48,41.47,245.4545457,0
+RMTI.US,D,20050922,000000,39.71,40.81,39.49,40.59,1436.3636378,0
+RMTI.US,D,20050923,000000,40.7,43.56,40.7,41.47,1227.2727285,0
+RMTI.US,D,20050926,000000,43.56,43.56,41.36,41.8,2066.818183885,0
+RMTI.US,D,20050927,000000,43.23,43.23,41.25,42.24,2890.00000289,0
+RMTI.US,D,20050928,000000,43.56,43.78,41.91,41.91,1909.636365546,0
+RMTI.US,D,20050929,000000,41.47,41.47,38.72,39.6,2642.000002642,0
+RMTI.US,D,20050930,000000,40.15,42.35,40.15,41.69,399.545454945,0
+RMTI.US,D,20051003,000000,42.68,42.68,41.03,41.69,893.63636453,0
+RMTI.US,D,20051004,000000,42.68,43.01,40.59,41.91,740.90909165,0
+RMTI.US,D,20051005,000000,41.36,41.8,40.92,41.69,218.1818184,0
+RMTI.US,D,20051006,000000,42.46,42.46,40.7,41.25,922.72727365,0
+RMTI.US,D,20051007,000000,41.25,41.25,37.4,40.04,5382.181823564,0
+RMTI.US,D,20051010,000000,40.04,40.92,39.6,40.59,935.000000935,0
+RMTI.US,D,20051011,000000,41.69,41.69,40.15,41.14,1622.909092532,0
+RMTI.US,D,20051012,000000,42.57,42.57,40.26,40.92,1564.272728837,0
+RMTI.US,D,20051013,000000,40.37,42.35,39.82,42.02,766.272728039,0
+RMTI.US,D,20051014,000000,42.24,42.9,41.25,42.9,3659.09091275,0
+RMTI.US,D,20051017,000000,42.9,42.9,41.25,41.25,418.1818186,0
+RMTI.US,D,20051018,000000,43.23,43.45,42.24,43.45,1031.000001031,0
+RMTI.US,D,20051019,000000,41.14,43.45,41.14,42.35,1423.272728696,0
+RMTI.US,D,20051020,000000,43.45,43.45,41.36,43.34,1039.272728312,0
+RMTI.US,D,20051021,000000,44.11,44.55,42.9,43.89,1877.363638241,0
+RMTI.US,D,20051024,000000,44,46.2,43.45,44.99,4427.090913518,0
+RMTI.US,D,20051025,000000,44.44,48.95,43.45,47.52,5693.63636933,0
+RMTI.US,D,20051026,000000,49.17,50.93,46.75,50.16,10438.090919529,0
+RMTI.US,D,20051027,000000,51.15,52.25,49.5,50.49,8598.363644962,0
+RMTI.US,D,20051028,000000,50.49,52.14,48.51,50.6,6073.000006073,0
+RMTI.US,D,20051031,000000,51.15,52.25,49.5,51.7,2971.727275699,0
+RMTI.US,D,20051101,000000,48.95,55.99,48.4,55,13098.363649462,0
+RMTI.US,D,20051102,000000,58.3,58.3,53.9,55.55,10679.181828861,0
+RMTI.US,D,20051103,000000,56.54,56.54,52.25,53.79,5636.454551091,0
+RMTI.US,D,20051104,000000,55,55,52.8,54.01,3309.909094219,0
+RMTI.US,D,20051107,000000,55,55,51.04,52.25,5888.18182407,0
+RMTI.US,D,20051108,000000,51.26,52.8,49.5,49.72,13169.272740442,0
+RMTI.US,D,20051109,000000,49.5,52.8,46.2,47.96,8047.000008047,0
+RMTI.US,D,20051110,000000,46.75,47.85,45.1,47.85,4159.727276887,0
+RMTI.US,D,20051111,000000,47.85,49.5,45.1,49.28,5664.000005664,0
+RMTI.US,D,20051114,000000,49.5,52.03,49.5,51.04,3714.272730987,0
+RMTI.US,D,20051115,000000,51.04,51.04,48.51,50.49,2601.000002601,0
+RMTI.US,D,20051116,000000,50.6,50.6,48.95,49.28,2142.454547597,0
+RMTI.US,D,20051117,000000,49.61,49.61,48.29,48.62,669.09090976,0
+RMTI.US,D,20051118,000000,49.5,53.35,48.84,49.39,5300.0000053,0
+RMTI.US,D,20051121,000000,50.27,52.25,49.28,49.83,917.909091827,0
+RMTI.US,D,20051122,000000,49.83,49.94,49.06,49.5,1253.909092163,0
+RMTI.US,D,20051123,000000,50.38,50.38,48.95,49.94,1072.7272738,0
+RMTI.US,D,20051125,000000,49.61,50.6,49.5,50.6,454.545455,0
+RMTI.US,D,20051128,000000,52.8,52.8,48.95,49.17,3542.090912633,0
+RMTI.US,D,20051129,000000,48.95,51.7,48.95,51.15,1093.63636473,0
+RMTI.US,D,20051130,000000,52.25,52.25,51.15,51.7,820.90909173,0
+RMTI.US,D,20051201,000000,52.25,52.25,51.15,51.59,858.818182677,0
+RMTI.US,D,20051202,000000,52.25,52.25,50.82,50.82,764.090909855,0
+RMTI.US,D,20051205,000000,52.25,52.25,50.16,50.16,1941.636365578,0
+RMTI.US,D,20051206,000000,50.6,50.71,49.72,50.6,5231.81818705,0
+RMTI.US,D,20051207,000000,49.5,50.16,48.95,49.5,4456.636368093,0
+RMTI.US,D,20051208,000000,48.95,50.16,48.95,49.72,1294.181819476,0
+RMTI.US,D,20051209,000000,49.5,50.82,49.17,50.6,1482.454546937,0
+RMTI.US,D,20051212,000000,50.6,50.82,49.5,50.6,2097.727274825,0
+RMTI.US,D,20051213,000000,51.7,51.7,49.83,50.6,1116.181819298,0
+RMTI.US,D,20051214,000000,51.04,51.92,49.5,49.5,1390.9090923,0
+RMTI.US,D,20051215,000000,49.06,50.6,49.06,50.05,3419.636367056,0
+RMTI.US,D,20051216,000000,49.61,51.15,49.5,50.93,5451.363641815,0
+RMTI.US,D,20051219,000000,50.6,50.82,49.72,50.27,1392.272728665,0
+RMTI.US,D,20051220,000000,50.82,50.82,49.5,50.6,3691.454549146,0
+RMTI.US,D,20051221,000000,50.49,50.49,49.72,49.94,1903.454547358,0
+RMTI.US,D,20051222,000000,51.15,51.15,48.62,49.72,1400.0000014,0
+RMTI.US,D,20051223,000000,50.38,50.6,49.5,50.05,300.0000003,0
+RMTI.US,D,20051227,000000,48.51,50.38,48.51,50.16,2555.909093465,0
+RMTI.US,D,20051228,000000,49.5,50.05,49.28,50.05,1279.09091037,0
+RMTI.US,D,20051229,000000,50.05,50.05,48.4,48.84,10108.18182829,0
+RMTI.US,D,20051230,000000,48.95,49.39,48.95,49.17,1779.272729052,0
+RMTI.US,D,20060103,000000,49.39,49.39,48.73,48.73,1004.54545555,0
+RMTI.US,D,20060104,000000,48.4,48.95,48.07,48.07,2065.909092975,0
+RMTI.US,D,20060105,000000,47.85,48.29,46.75,47.3,2281.8181841,0
+RMTI.US,D,20060106,000000,46.75,47.85,46.42,47.63,2852.818184671,0
+RMTI.US,D,20060109,000000,46.31,47.63,46.31,47.63,2266.909093176,0
+RMTI.US,D,20060110,000000,46.53,47.63,46.42,47.63,1172.909092082,0
+RMTI.US,D,20060111,000000,47.96,48.73,47.3,48.62,6027.090915118,0
+RMTI.US,D,20060112,000000,48.51,55.99,47.85,49.83,73096.909164006,0
+RMTI.US,D,20060113,000000,50.82,50.82,47.85,48.62,7710.545462256,0
+RMTI.US,D,20060117,000000,49.5,49.94,47.41,47.85,4474.54545902,0
+RMTI.US,D,20060118,000000,49.83,49.83,44.88,45.65,18988.000018988,0
+RMTI.US,D,20060119,000000,46.75,47.08,44.55,44.99,12154.363648518,0
+RMTI.US,D,20060120,000000,44.88,45.98,44.22,44.99,12832.636376469,0
+RMTI.US,D,20060123,000000,44.22,44.88,43.23,43.34,11169.545465715,0
+RMTI.US,D,20060124,000000,43.01,44.55,43.01,43.78,13640.454559095,0
+RMTI.US,D,20060125,000000,44,44.77,43.45,43.67,15503.63637914,0
+RMTI.US,D,20060126,000000,43.56,44,43.34,43.67,16183.909107093,0
+RMTI.US,D,20060127,000000,44.33,46.31,44.33,46.2,4543.181822725,0
+RMTI.US,D,20060130,000000,47.52,47.63,45.21,46.2,9312.363645676,0
+RMTI.US,D,20060131,000000,47.85,48.18,45.21,47.96,11264.909102174,0
+RMTI.US,D,20060201,000000,48.29,51.15,47.85,50.71,9191.545463737,0
+RMTI.US,D,20060202,000000,51.15,51.81,49.61,51.81,11905.000011905,0
+RMTI.US,D,20060203,000000,51.92,54.78,50.38,53.46,21222.818203041,0
+RMTI.US,D,20060206,000000,52.91,54.78,52.91,54.01,3972.909094882,0
+RMTI.US,D,20060207,000000,54.45,54.78,52.8,53.46,5410.00000541,0
+RMTI.US,D,20060208,000000,54.56,54.56,53.46,54.01,4157.545458703,0
+RMTI.US,D,20060209,000000,54.12,54.67,52.36,53.79,15442.545469988,0
+RMTI.US,D,20060210,000000,53.57,53.9,52.47,53.02,7731.090916822,0
+RMTI.US,D,20060213,000000,53.9,53.9,52.58,53.68,3725.090912816,0
+RMTI.US,D,20060214,000000,52.69,53.79,52.69,53.02,2897.181821079,0
+RMTI.US,D,20060215,000000,52.91,53.79,52.8,53.35,4091.545458637,0
+RMTI.US,D,20060216,000000,53.35,53.35,52.69,53.02,3700.0000037,0
+RMTI.US,D,20060217,000000,53.24,53.35,51.15,53.13,3433.000003433,0
+RMTI.US,D,20060221,000000,52.36,54.56,52.36,54.56,3223.909094133,0
+RMTI.US,D,20060222,000000,54.67,54.67,53.02,53.24,930.181819112,0
+RMTI.US,D,20060223,000000,54.67,56.1,53.46,55.99,12853.727285581,0
+RMTI.US,D,20060224,000000,56.65,57.2,55,56.54,7851.090916942,0
+RMTI.US,D,20060227,000000,56.76,64.79,56.1,61.05,26782.181844964,0
+RMTI.US,D,20060228,000000,60.72,61.16,57.75,58.74,8357.545462903,0
+RMTI.US,D,20060301,000000,57.53,57.53,50.71,56.76,22702.636386339,0
+RMTI.US,D,20060302,000000,57.64,61.27,56.76,61.16,7652.000007652,0
+RMTI.US,D,20060303,000000,60.61,64.35,60.5,62.26,10081.909100991,0
+RMTI.US,D,20060306,000000,62.15,64.68,62.15,63.8,5593.63636923,0
+RMTI.US,D,20060307,000000,64.24,64.35,62.92,63.14,2188.272729461,0
+RMTI.US,D,20060308,000000,63.03,64.35,61.93,63.03,2636.363639,0
+RMTI.US,D,20060309,000000,63.47,64.02,61.05,63.03,2776.545457322,0
+RMTI.US,D,20060310,000000,63.47,63.47,59.62,62.48,8858.272736131,0
+RMTI.US,D,20060313,000000,62.59,64.24,61.49,64.13,3236.636366873,0
+RMTI.US,D,20060314,000000,63.36,64.35,62.15,63.36,6895.636370532,0
+RMTI.US,D,20060315,000000,63.36,69.85,63.36,67.32,7533.63637117,0
+RMTI.US,D,20060316,000000,67.54,73.48,67.54,71.94,9653.909100563,0
+RMTI.US,D,20060317,000000,72.27,75.79,70.4,74.8,16926.727289654,0
+RMTI.US,D,20060320,000000,75.79,87.45,75.46,83.27,30210.454575665,0
+RMTI.US,D,20060321,000000,83.27,86.9,78.43,79.86,14714.636378351,0
+RMTI.US,D,20060322,000000,80.3,85.8,79.75,84.15,7511.81818933,0
+RMTI.US,D,20060323,000000,83.71,84.48,80.96,83.6,4090.272731363,0
+RMTI.US,D,20060324,000000,83.82,86.46,82.39,86.35,4978.909095888,0
+RMTI.US,D,20060327,000000,86.46,93.5,83.71,93.5,21952.000021952,0
+RMTI.US,D,20060328,000000,91.41,96.25,90.2,93.72,18660.454564115,0
+RMTI.US,D,20060329,000000,93.94,103.18,93.94,100.87,21250.727293978,0
+RMTI.US,D,20060330,000000,100.87,103.29,95.92,99,15460.181833642,0
+RMTI.US,D,20060331,000000,98.01,98.01,88,91.3,21086.36365745,0
+RMTI.US,D,20060403,000000,94.6,94.6,80.3,82.28,22052.72729478,0
+RMTI.US,D,20060404,000000,82.06,87.45,82.06,85.8,10829.000010829,0
+RMTI.US,D,20060405,000000,85.8,87.45,84.15,87.01,6073.818187892,0
+RMTI.US,D,20060406,000000,87.23,87.23,82.5,84.26,5086.909095996,0
+RMTI.US,D,20060407,000000,84.26,84.81,79.75,80.74,11483.909102393,0
+RMTI.US,D,20060410,000000,80.52,80.52,74.25,75.13,18335.545472881,0
+RMTI.US,D,20060411,000000,75.13,75.9,69.08,70.95,12133.909103043,0
+RMTI.US,D,20060412,000000,70.73,79.64,70.73,77.88,12590.363648954,0
+RMTI.US,D,20060413,000000,77.88,86.68,77.88,85.47,13211.81819503,0
+RMTI.US,D,20060417,000000,85.69,85.69,81.18,81.95,6613.181824795,0
+RMTI.US,D,20060418,000000,81.73,89.76,81.4,88,7169.454552624,0
+RMTI.US,D,20060419,000000,84.7,89.76,82.61,85.03,3626.727276354,0
+RMTI.US,D,20060420,000000,84.37,89.1,83.27,86.35,5277.545459823,0
+RMTI.US,D,20060421,000000,86.57,87.23,83.49,85.58,2040.00000204,0
+RMTI.US,D,20060424,000000,85.25,86.02,82.72,85.25,2407.545456953,0
+RMTI.US,D,20060425,000000,85.03,88.55,83.93,87.89,3287.363639651,0
+RMTI.US,D,20060426,000000,87.56,89.76,85.8,88.11,3808.818185627,0
+RMTI.US,D,20060427,000000,87.89,89.54,86.57,87.12,2304.909093214,0
+RMTI.US,D,20060428,000000,88,89.1,85.47,86.13,2383.727275111,0
+RMTI.US,D,20060501,000000,85.91,88.66,85.91,86.57,2608.090911699,0
+RMTI.US,D,20060502,000000,87.67,87.67,83.6,84.81,5125.909096035,0
+RMTI.US,D,20060503,000000,83.82,86.79,82.61,83.16,3465.090912556,0
+RMTI.US,D,20060504,000000,84.04,85.91,82.5,85.47,5055.909095965,0
+RMTI.US,D,20060505,000000,84.7,86.24,84.15,85.47,3506.818185325,0
+RMTI.US,D,20060508,000000,83.6,87.01,83.6,85.47,2458.363638822,0
+RMTI.US,D,20060509,000000,85.8,86.24,83.49,84.26,2128.18182031,0
+RMTI.US,D,20060510,000000,85.14,85.14,80.41,80.41,5255.090914346,0
+RMTI.US,D,20060511,000000,80.3,81.84,73.37,75.57,10746.272738019,0
+RMTI.US,D,20060512,000000,75.24,77.22,74.36,76.78,4371.636368008,0
+RMTI.US,D,20060515,000000,76.78,77.22,74.47,75.79,3483.545458029,0
+RMTI.US,D,20060516,000000,76.12,76.12,70.84,72.38,4660.363641024,0
+RMTI.US,D,20060517,000000,72.05,75.68,71.28,73.37,3063.272730336,0
+RMTI.US,D,20060518,000000,73.37,78.1,73.37,75.02,2955.181821137,0
+RMTI.US,D,20060519,000000,75.57,78.32,74.8,77.66,3699.181821881,0
+RMTI.US,D,20060522,000000,76.45,77.55,74.8,75.24,2177.454547632,0
+RMTI.US,D,20060523,000000,76.45,76.89,71.5,71.72,6105.363642469,0
+RMTI.US,D,20060524,000000,71.5,73.59,69.85,70.95,3096.818184915,0
+RMTI.US,D,20060525,000000,69.63,74.91,69.41,73.15,6528.454551983,0
+RMTI.US,D,20060526,000000,74.25,75.79,71.39,74.58,2216.545456762,0
+RMTI.US,D,20060530,000000,73.37,76.89,73.15,74.47,2450.727275178,0
+RMTI.US,D,20060531,000000,74.69,74.91,71.72,72.27,6037.090915128,0
+RMTI.US,D,20060601,000000,72.71,75.13,72.38,74.69,2610.818184429,0
+RMTI.US,D,20060602,000000,76.01,78.32,73.04,77.44,1941.81818376,0
+RMTI.US,D,20060605,000000,77,77.22,73.15,74.47,3103.727275831,0
+RMTI.US,D,20060606,000000,74.47,76.45,73.92,74.8,2144.000002144,0
+RMTI.US,D,20060607,000000,74.47,76.23,73.7,73.81,2027.363638391,0
+RMTI.US,D,20060608,000000,73.7,75.68,72.27,73.04,4261.272731534,0
+RMTI.US,D,20060609,000000,73.26,75.02,72.82,73.15,1347.27272862,0
+RMTI.US,D,20060612,000000,74.03,74.91,71.5,71.72,3717.090912808,0
+RMTI.US,D,20060613,000000,72.27,73.37,70.07,70.73,4790.727277518,0
+RMTI.US,D,20060614,000000,70.51,70.51,65.56,67.32,8727.363645091,0
+RMTI.US,D,20060615,000000,65.34,69.96,65.34,68.64,3291.181821473,0
+RMTI.US,D,20060616,000000,68.75,70.4,67.76,67.98,2770.00000277,0
+RMTI.US,D,20060619,000000,70.4,70.4,67.76,68.75,3117.818184936,0
+RMTI.US,D,20060620,000000,68.75,70.95,67.65,70.4,3315.090912406,0
+RMTI.US,D,20060621,000000,69.96,73.15,69.08,73.15,2335.272729608,0
+RMTI.US,D,20060622,000000,71.5,73.15,71.28,72.71,2056.090911147,0
+RMTI.US,D,20060623,000000,71.39,73.37,70.51,73.37,1453.181819635,0
+RMTI.US,D,20060626,000000,72.6,75.24,71.28,75.13,3752.272731025,0
+RMTI.US,D,20060627,000000,76.23,76.34,73.48,75.35,3447.636367084,0
+RMTI.US,D,20060628,000000,75.57,76.23,73.59,75.24,1930.818183749,0
+RMTI.US,D,20060629,000000,75.9,76.45,73.7,75.02,1985.181820167,0
+RMTI.US,D,20060630,000000,74.58,75.68,73.92,75.46,4821.909095731,0
+RMTI.US,D,20060703,000000,75.9,82.5,75.9,82.17,4200.636367837,0
+RMTI.US,D,20060705,000000,82.5,86.79,81.51,86.68,8742.454554197,0
+RMTI.US,D,20060706,000000,87.78,88.22,85.8,87.78,4031.363640395,0
+RMTI.US,D,20060707,000000,87.78,87.89,84.26,84.26,4389.454549844,0
+RMTI.US,D,20060710,000000,84.7,86.24,83.6,83.6,2689.363639053,0
+RMTI.US,D,20060711,000000,83.49,84.7,81.84,82.28,3667.090912758,0
+RMTI.US,D,20060712,000000,81.73,83.82,81.07,81.07,1330.818183149,0
+RMTI.US,D,20060713,000000,79.97,82.17,77.11,77.11,2470.181820652,0
+RMTI.US,D,20060714,000000,77.99,78.65,75.57,76.89,3348.909094258,0
+RMTI.US,D,20060717,000000,76.67,76.67,74.91,75.35,1804.636365441,0
+RMTI.US,D,20060718,000000,76.12,76.12,71.72,73.04,4733.363641097,0
+RMTI.US,D,20060719,000000,72.71,75.68,71.61,74.58,2844.54545739,0
+RMTI.US,D,20060720,000000,72.6,74.25,72.05,72.16,2506.727275234,0
+RMTI.US,D,20060721,000000,73.92,74.03,71.28,72.27,2517.27272979,0
+RMTI.US,D,20060724,000000,72.82,74.03,72.82,73.04,1578.090910669,0
+RMTI.US,D,20060725,000000,72.82,73.7,70.29,71.5,3290.636366927,0
+RMTI.US,D,20060726,000000,71.28,72.93,70.95,71.61,2097.000002097,0
+RMTI.US,D,20060727,000000,72.16,73.7,70.95,71.06,1674.272728947,0
+RMTI.US,D,20060728,000000,71.39,72.49,69.96,71.5,2932.818184751,0
+RMTI.US,D,20060731,000000,71.5,73.04,71.5,72.27,4024.000004024,0
+RMTI.US,D,20060801,000000,71.83,73.37,70.84,71.72,2460.727275188,0
+RMTI.US,D,20060802,000000,71.28,73.59,70.18,72.49,3241.81818506,0
+RMTI.US,D,20060803,000000,71.61,73.7,70.95,71.5,2657.27272993,0
+RMTI.US,D,20060804,000000,73.15,73.37,70.62,72.05,2089.545456635,0
+RMTI.US,D,20060807,000000,73.04,73.7,72.05,73.48,3443.545457989,0
+RMTI.US,D,20060808,000000,72.05,73.7,71.72,72.6,2120.090911211,0
+RMTI.US,D,20060809,000000,72.05,73.15,71.5,71.5,3205.45454866,0
+RMTI.US,D,20060810,000000,71.39,71.39,69.63,70.51,3492.090912583,0
+RMTI.US,D,20060811,000000,71.72,71.72,70.51,70.51,2053.363638417,0
+RMTI.US,D,20060814,000000,71.39,72.49,70.07,70.62,6440.272733713,0
+RMTI.US,D,20060815,000000,71.61,72.49,70.29,70.62,5887.636369524,0
+RMTI.US,D,20060816,000000,71.17,71.72,70.51,70.51,2034.54545658,0
+RMTI.US,D,20060817,000000,70.51,71.06,69.41,70.4,4373.000004373,0
+RMTI.US,D,20060818,000000,69.63,74.03,69.52,74.03,3566.36363993,0
+RMTI.US,D,20060821,000000,73.15,76.01,72.05,74.8,5240.454550695,0
+RMTI.US,D,20060822,000000,74.03,76.78,73.26,75.9,4822.090913913,0
+RMTI.US,D,20060823,000000,76.23,81.84,75.57,80.96,9440.090918531,0
+RMTI.US,D,20060824,000000,78.32,81.62,78.32,78.76,3871.363640235,0
+RMTI.US,D,20060825,000000,80.19,82.28,78.65,80.08,1868.000001868,0
+RMTI.US,D,20060828,000000,79.42,81.29,78.54,80.63,2808.363639172,0
+RMTI.US,D,20060829,000000,80.41,87.56,79.42,82.28,12840.090921931,0
+RMTI.US,D,20060830,000000,82.28,83.71,80.19,80.3,6185.727278913,0
+RMTI.US,D,20060831,000000,84.15,84.59,81.29,84.04,1740.454547195,0
+RMTI.US,D,20060901,000000,85.03,86.9,83.82,86.79,2416.36363878,0
+RMTI.US,D,20060905,000000,85.47,87.12,84.37,85.25,1505.090910596,0
+RMTI.US,D,20060906,000000,84.81,86.9,83.49,83.49,1103.272728376,0
+RMTI.US,D,20060907,000000,83.27,84.81,81.62,82.94,2115.636365752,0
+RMTI.US,D,20060908,000000,83.38,85.14,82.5,82.94,618.1818188,0
+RMTI.US,D,20060911,000000,83.16,84.48,83.05,84.15,318.1818185,0
+RMTI.US,D,20060912,000000,85.36,87.45,84.92,85.58,3716.636367353,0
+RMTI.US,D,20060913,000000,86.46,86.9,84.26,85.58,3581.8181854,0
+RMTI.US,D,20060914,000000,85.36,85.36,82.5,82.5,2981.363639345,0
+RMTI.US,D,20060915,000000,83.27,84.37,81.4,81.95,1477.27272875,0
+RMTI.US,D,20060918,000000,82.17,84.26,81.07,81.4,1644.54545619,0
+RMTI.US,D,20060919,000000,81.4,81.84,80.96,80.96,2448.727275176,0
+RMTI.US,D,20060920,000000,80.96,81.4,79.86,80.19,1152.818182971,0
+RMTI.US,D,20060921,000000,80.63,84.15,80.08,84.15,1733.181819915,0
+RMTI.US,D,20060922,000000,83.38,84.04,82.06,82.06,553.63636419,0
+RMTI.US,D,20060925,000000,84.04,84.59,82.39,83.82,1558.18181974,0
+RMTI.US,D,20060926,000000,84.37,84.7,83.6,84.15,727.272728,0
+RMTI.US,D,20060927,000000,82.72,85.14,82.72,83.6,883.363637247,0
+RMTI.US,D,20060928,000000,84.92,84.92,83.16,83.38,345.4545458,0
+RMTI.US,D,20060929,000000,84.15,85.36,82.61,84.48,2227.2727295,0
+RMTI.US,D,20061002,000000,84.15,84.37,82.5,84.37,1622.272728895,0
+RMTI.US,D,20061003,000000,85.14,85.14,82.17,84.48,2914.363639278,0
+RMTI.US,D,20061004,000000,84.48,84.48,81.51,81.95,1503.090910594,0
+RMTI.US,D,20061005,000000,81.29,84.7,81.29,84.7,2439.272729712,0
+RMTI.US,D,20061006,000000,84.59,84.7,82.5,83.27,1710.454547165,0
+RMTI.US,D,20061009,000000,84.59,84.59,82.72,83.6,609.0909097,0
+RMTI.US,D,20061010,000000,84.15,84.59,82.5,82.72,759.09090985,0
+RMTI.US,D,20061011,000000,82.94,82.94,81.84,82.06,5063.272732336,0
+RMTI.US,D,20061012,000000,82.06,84.04,81.07,83.93,1759.272729032,0
+RMTI.US,D,20061013,000000,83.49,84.59,81.95,83.38,3980.90909489,0
+RMTI.US,D,20061016,000000,83.38,83.49,81.4,81.4,1613.454547068,0
+RMTI.US,D,20061017,000000,81.18,81.4,77.55,79.53,5763.272733036,0
+RMTI.US,D,20061018,000000,80.19,80.74,78.21,79.42,1914.000001914,0
+RMTI.US,D,20061019,000000,78.54,79.42,78.54,79.09,346.454545801,0
+RMTI.US,D,20061020,000000,79.2,82.06,79.2,82.06,1802.363638166,0
+RMTI.US,D,20061023,000000,79.75,82.06,79.75,80.3,1737.818183556,0
+RMTI.US,D,20061024,000000,81.62,81.62,77,77.66,2411.454547866,0
+RMTI.US,D,20061025,000000,78.54,81.29,76.45,79.42,2160.818183979,0
+RMTI.US,D,20061026,000000,77.33,80.19,76.45,79.42,1033.727273761,0
+RMTI.US,D,20061027,000000,80.3,80.3,79.53,79.64,499.727273227,0
+RMTI.US,D,20061030,000000,80.52,80.52,77.11,78.32,1075.000001075,0
+RMTI.US,D,20061031,000000,77.44,79.2,77.33,79.2,1758.727274486,0
+RMTI.US,D,20061101,000000,79.42,79.42,76.45,76.89,1123.000001123,0
+RMTI.US,D,20061102,000000,77,78.32,77,77.11,383.818182202,0
+RMTI.US,D,20061103,000000,78.76,78.76,76.89,77.11,1083.272728356,0
+RMTI.US,D,20061106,000000,77.33,78.32,77.33,77.44,783.818182602,0
+RMTI.US,D,20061107,000000,77.11,79.09,77.11,78.1,2385.545456931,0
+RMTI.US,D,20061108,000000,80.08,80.08,77.22,77.22,1285.181819467,0
+RMTI.US,D,20061109,000000,78.32,79.64,77,77.44,1172.7272739,0
+RMTI.US,D,20061110,000000,79.31,79.31,77.33,79.09,1371.545455917,0
+RMTI.US,D,20061113,000000,80.3,80.3,78.1,78.54,1049.909091959,0
+RMTI.US,D,20061114,000000,78.65,78.87,77.66,77.66,1235.090910326,0
+RMTI.US,D,20061115,000000,78.1,78.32,76.23,77.55,2804.54545735,0
+RMTI.US,D,20061116,000000,77,77.55,75.68,76.45,2512.090911603,0
+RMTI.US,D,20061117,000000,75.68,77.55,75.46,76.34,3270.090912361,0
+RMTI.US,D,20061120,000000,75.46,80.41,75.46,79.2,5578.272732851,0
+RMTI.US,D,20061121,000000,80.08,81.4,79.75,80.19,5011.090914102,0
+RMTI.US,D,20061122,000000,80.3,81.84,79.31,79.31,2841.81818466,0
+RMTI.US,D,20061124,000000,79.86,81.29,79.75,81.29,1509.636365146,0
+RMTI.US,D,20061127,000000,81.95,81.95,79.97,80.96,1989.545456535,0
+RMTI.US,D,20061128,000000,80.85,80.96,80.19,80.74,4150.454549605,0
+RMTI.US,D,20061129,000000,80.41,81.95,80.41,81.4,1401.81818322,0
+RMTI.US,D,20061130,000000,80.52,80.74,79.75,80.3,2039.909092949,0
+RMTI.US,D,20061201,000000,81.18,81.4,79.75,79.86,1393.545455939,0
+RMTI.US,D,20061204,000000,79.86,79.86,77.66,78.76,2267.363638631,0
+RMTI.US,D,20061205,000000,77.66,77.99,76.67,77.22,2841.909093751,0
+RMTI.US,D,20061206,000000,77.33,77.77,76.45,77,2882.181821064,0
+RMTI.US,D,20061207,000000,76.56,78.21,75.9,77.11,4099.909095009,0
+RMTI.US,D,20061208,000000,77.88,77.88,77,77.33,899.363637263,0
+RMTI.US,D,20061211,000000,78.1,78.65,77.11,77.55,3296.272730569,0
+RMTI.US,D,20061212,000000,77.44,78.32,76.56,77.44,4151.000004151,0
+RMTI.US,D,20061213,000000,76.67,77.99,76.56,77.77,2426.272729699,0
+RMTI.US,D,20061214,000000,77.88,78.43,77,77.11,2854.818184673,0
+RMTI.US,D,20061215,000000,78.1,78.76,76.67,77.11,2909.909093819,0
+RMTI.US,D,20061218,000000,77.22,78.32,77.11,77.33,1550.363637914,0
+RMTI.US,D,20061219,000000,77.11,77.88,76.67,76.78,2285.000002285,0
+RMTI.US,D,20061220,000000,77,77,76.45,76.56,1799.09091089,0
+RMTI.US,D,20061221,000000,76.56,77.66,76.56,77,4360.818186179,0
+RMTI.US,D,20061222,000000,77.66,78.32,76.67,77,1226.000001226,0
+RMTI.US,D,20061226,000000,76.67,78.21,76.67,78.1,1875.363638239,0
+RMTI.US,D,20061227,000000,77.88,78.32,77.66,77.88,886.000000886,0
+RMTI.US,D,20061228,000000,77.55,78.1,77.55,78.1,828.272728101,0
+RMTI.US,D,20061229,000000,77.22,78.65,77.22,78.43,1733.181819915,0
+RMTI.US,D,20070103,000000,77.55,78.76,77,78.21,2966.36363933,0
+RMTI.US,D,20070104,000000,78.1,78.1,77.55,77.99,1068.818182887,0
+RMTI.US,D,20070105,000000,77.11,79.2,77,77.99,2000.090911091,0
+RMTI.US,D,20070108,000000,77.77,78.65,76.89,77.11,1801.272729074,0
+RMTI.US,D,20070109,000000,77.11,78.32,76.12,76.56,2490.181820672,0
+RMTI.US,D,20070110,000000,78.21,78.21,76.12,76.23,1600.454547055,0
+RMTI.US,D,20070111,000000,76.01,76.78,74.8,75.24,2129.09091122,0
+RMTI.US,D,20070112,000000,76.23,77.33,75.13,75.9,2235.000002235,0
+RMTI.US,D,20070116,000000,75.46,75.46,73.7,74.8,2706.36363907,0
+RMTI.US,D,20070117,000000,73.92,75.02,73.48,73.48,3283.454548738,0
+RMTI.US,D,20070118,000000,73.7,74.69,70.62,71.28,2633.909093543,0
+RMTI.US,D,20070119,000000,71.28,73.15,70.73,71.28,2927.000002927,0
+RMTI.US,D,20070122,000000,70.62,71.5,67.32,67.32,4706.454550161,0
+RMTI.US,D,20070123,000000,67.1,67.54,60.06,61.05,20297.727293025,0
+RMTI.US,D,20070124,000000,64.35,70.18,63.8,67.43,19411.909110321,0
+RMTI.US,D,20070125,000000,67.98,70.18,67.43,68.97,3305.45454876,0
+RMTI.US,D,20070126,000000,70.73,70.73,67.76,68.64,827.090909918,0
+RMTI.US,D,20070129,000000,70.62,74.14,68.64,72.05,6241.272733514,0
+RMTI.US,D,20070130,000000,71.5,73.7,71.5,72.6,1382.72727411,0
+RMTI.US,D,20070131,000000,72.71,75.13,72.71,73.04,4689.636368326,0
+RMTI.US,D,20070201,000000,72.6,75.9,72.6,75.13,5099.000005099,0
+RMTI.US,D,20070202,000000,74.91,75.9,74.25,75.79,2871.090911962,0
+RMTI.US,D,20070205,000000,75.13,75.13,72.6,74.91,2196.36363856,0
+RMTI.US,D,20070206,000000,74.91,75.46,73.7,73.7,2073.272729346,0
+RMTI.US,D,20070207,000000,72.6,76.12,72.6,74.8,2473.454547928,0
+RMTI.US,D,20070208,000000,74.91,76.34,73.37,73.37,4165.727276893,0
+RMTI.US,D,20070209,000000,72.6,75.35,72.6,74.58,2006.545456552,0
+RMTI.US,D,20070212,000000,72.82,74.69,72.6,72.93,1356.272728629,0
+RMTI.US,D,20070213,000000,73.92,76.45,73.15,76.01,2069.727274797,0
+RMTI.US,D,20070214,000000,76.56,77.88,76.12,77.44,2296.727275024,0
+RMTI.US,D,20070215,000000,77.99,78.65,76.34,77.11,3284.818185103,0
+RMTI.US,D,20070216,000000,77,78.65,76.01,78.65,1007.000001007,0
+RMTI.US,D,20070220,000000,78.87,81.73,78.1,81.73,3234.54545778,0
+RMTI.US,D,20070221,000000,81.51,86.57,81.4,84.15,5286.545459832,0
+RMTI.US,D,20070222,000000,85.25,89.1,85.25,88,5518.909096428,0
+RMTI.US,D,20070223,000000,88,88.44,83.71,85.8,2890.090911981,0
+RMTI.US,D,20070226,000000,85.25,87.89,85.25,85.58,2572.545457118,0
+RMTI.US,D,20070227,000000,85.25,86.13,82.5,83.49,2588.18182077,0
+RMTI.US,D,20070228,000000,82.5,84.92,82.5,83.6,1666.818183485,0
+RMTI.US,D,20070301,000000,83.82,84.59,83.16,83.71,1277.727274005,0
+RMTI.US,D,20070302,000000,83.71,85.25,81.95,81.95,3530.90909444,0
+RMTI.US,D,20070305,000000,81.62,81.62,79.31,79.86,3044.727275772,0
+RMTI.US,D,20070306,000000,79.53,86.46,79.31,79.86,4187.27273146,0
+RMTI.US,D,20070307,000000,80.3,80.41,77,77,4038.636367675,0
+RMTI.US,D,20070308,000000,78.1,79.09,76.45,77,2281.8181841,0
+RMTI.US,D,20070309,000000,77,77.44,76.56,77.22,1807.909092717,0
+RMTI.US,D,20070312,000000,77.22,78.87,77.22,78.21,1638.818183457,0
+RMTI.US,D,20070313,000000,78.21,79.31,73.7,74.91,2489.363638853,0
+RMTI.US,D,20070314,000000,74.36,74.8,72.16,73.15,2539.818184358,0
+RMTI.US,D,20070315,000000,73.59,73.59,69.41,71.39,7235.727279963,0
+RMTI.US,D,20070316,000000,72.82,72.93,72.6,72.93,1478.18181966,0
+RMTI.US,D,20070319,000000,72.93,73.48,72.49,72.93,648.818182467,0
+RMTI.US,D,20070320,000000,72.27,72.71,70.62,71.72,2157.27272943,0
+RMTI.US,D,20070321,000000,71.72,73.59,71.61,71.94,1700.0000017,0
+RMTI.US,D,20070322,000000,71.94,73.92,71.94,73.26,2006.000002006,0
+RMTI.US,D,20070323,000000,74.25,76.45,74.25,76.45,1755.45454721,0
+RMTI.US,D,20070326,000000,74.14,76.78,74.03,74.14,1313.000001313,0
+RMTI.US,D,20070327,000000,74.14,75.35,73.7,74.14,1585.909092495,0
+RMTI.US,D,20070328,000000,73.81,74.47,71.5,72.16,3056.818184875,0
+RMTI.US,D,20070329,000000,72.27,73.26,71.61,71.83,1283.090910374,0
+RMTI.US,D,20070330,000000,71.61,74.91,71.61,74.8,2356.818184175,0
+RMTI.US,D,20070402,000000,74.36,77.22,74.36,76.78,3408.545457954,0
+RMTI.US,D,20070403,000000,76.23,79.2,74.47,77.99,5545.090914636,0
+RMTI.US,D,20070404,000000,78.54,79.2,75.57,76.12,1410.00000141,0
+RMTI.US,D,20070405,000000,77.33,77.33,74.69,74.69,1047.363637411,0
+RMTI.US,D,20070409,000000,74.36,75.24,72.38,72.6,3005.181821187,0
+RMTI.US,D,20070410,000000,73.04,73.7,72.27,72.27,400.727273128,0
+RMTI.US,D,20070411,000000,72.82,75.57,72.16,75.35,1303.363637667,0
+RMTI.US,D,20070412,000000,75.13,75.46,73.59,74.25,1246.545455792,0
+RMTI.US,D,20070413,000000,73.7,74.69,73.26,73.7,1731.363638095,0
+RMTI.US,D,20070416,000000,73.7,74.03,72.16,72.6,1713.63636535,0
+RMTI.US,D,20070417,000000,73.15,73.59,71.72,73.48,2324.272729597,0
+RMTI.US,D,20070418,000000,73.7,74.8,71.94,73.7,2136.909093046,0
+RMTI.US,D,20070419,000000,73.37,73.37,72.27,72.6,955.181819137,0
+RMTI.US,D,20070420,000000,73.37,73.37,72.49,72.6,1171.181819353,0
+RMTI.US,D,20070423,000000,73.15,73.15,72.6,72.6,568.818182387,0
+RMTI.US,D,20070424,000000,72.6,74.36,72.16,73.04,4292.363640656,0
+RMTI.US,D,20070425,000000,72.6,73.26,71.5,72.05,1764.636365401,0
+RMTI.US,D,20070426,000000,72.6,73.04,71.39,71.39,514.363636878,0
+RMTI.US,D,20070427,000000,74.69,74.69,72.6,72.6,1312.636364949,0
+RMTI.US,D,20070430,000000,72.71,72.71,71.5,71.5,1802.000001802,0
+RMTI.US,D,20070501,000000,72.05,72.05,71.06,71.39,1085.363637449,0
+RMTI.US,D,20070502,000000,71.5,72.93,71.5,72.27,1976.454547431,0
+RMTI.US,D,20070503,000000,72.93,74.58,72.6,74.47,2849.272730122,0
+RMTI.US,D,20070504,000000,74.8,75.46,73.04,75.24,2163.6363658,0
+RMTI.US,D,20070507,000000,75.46,75.46,72.71,72.71,1036.727273764,0
+RMTI.US,D,20070508,000000,73.7,74.36,72.6,73.37,1929.818183748,0
+RMTI.US,D,20070509,000000,75.02,75.02,70.73,70.95,1945.727274673,0
+RMTI.US,D,20070510,000000,70.95,71.39,63.03,63.03,29384.636393021,0
+RMTI.US,D,20070511,000000,63.25,68.97,63.25,66,3505.363639869,0
+RMTI.US,D,20070514,000000,64.9,69.3,64.9,66.55,2810.090911901,0
+RMTI.US,D,20070515,000000,68.2,68.2,64.68,66.55,2604.181820786,0
+RMTI.US,D,20070516,000000,66.77,68.75,65.34,67.43,2210.90909312,0
+RMTI.US,D,20070517,000000,68.53,68.53,67.43,67.76,1194.909092104,0
+RMTI.US,D,20070518,000000,67.76,67.76,65.01,65.01,1290.272728563,0
+RMTI.US,D,20070521,000000,64.9,66,63.25,65.34,2707.363639071,0
+RMTI.US,D,20070522,000000,64.9,66.66,64.79,66.22,2193.909093103,0
+RMTI.US,D,20070523,000000,66.44,66.99,64.46,65.23,3021.181821203,0
+RMTI.US,D,20070524,000000,64.68,67.54,64.35,65.01,2895.636366532,0
+RMTI.US,D,20070525,000000,65.56,65.67,64.46,64.57,682.818182501,0
+RMTI.US,D,20070529,000000,63.47,64.68,62.92,62.92,1617.727274345,0
+RMTI.US,D,20070530,000000,63.91,63.91,62.7,62.7,1108.636364745,0
+RMTI.US,D,20070531,000000,63.25,70.51,62.7,69.74,5599.363641963,0
+RMTI.US,D,20070601,000000,68.75,68.75,63.47,66,7720.454553175,0
+RMTI.US,D,20070604,000000,65.12,67.65,64.35,65.78,1379.181819561,0
+RMTI.US,D,20070605,000000,65.01,65.56,64.9,65.34,372.7272731,0
+RMTI.US,D,20070606,000000,65.34,65.78,64.13,65.23,821.454546276,0
+RMTI.US,D,20070607,000000,65.45,65.56,63.58,64.13,889.818182708,0
+RMTI.US,D,20070608,000000,64.68,64.68,63.8,63.8,672.7272734,0
+RMTI.US,D,20070611,000000,63.8,63.8,63.03,63.25,881.8181827,0
+RMTI.US,D,20070612,000000,63.25,64.68,60.5,61.6,3278.090912369,0
+RMTI.US,D,20070613,000000,60.61,63.36,60.5,61.38,2707.27272998,0
+RMTI.US,D,20070614,000000,62.92,62.92,60.5,60.72,2454.818184273,0
+RMTI.US,D,20070615,000000,61.05,61.38,59.73,60.17,1724.000001724,0
+RMTI.US,D,20070618,000000,60.5,63.25,59.4,60.06,862.636364499,0
+RMTI.US,D,20070619,000000,60.5,60.5,58.41,59.07,1811.181819993,0
+RMTI.US,D,20070620,000000,59.18,59.18,55.77,57.09,3864.636367501,0
+RMTI.US,D,20070621,000000,59.18,60.39,57.2,59.51,2174.727274902,0
+RMTI.US,D,20070622,000000,59.4,63.25,59.4,59.95,5198.090914289,0
+RMTI.US,D,20070625,000000,61.16,61.49,59.84,60.61,1421.363637785,0
+RMTI.US,D,20070626,000000,59.73,60.61,59.62,60.17,913.63636455,0
+RMTI.US,D,20070627,000000,60.28,60.94,59.51,60.28,1440.818183259,0
+RMTI.US,D,20070628,000000,59.51,60.83,59.51,60.83,1016.909091926,0
+RMTI.US,D,20070629,000000,60.61,61.27,58.52,60.5,4016.727276744,0
+RMTI.US,D,20070702,000000,59.51,59.95,57.2,58.74,3932.000003932,0
+RMTI.US,D,20070703,000000,57.97,59.4,57.97,58.63,672.7272734,0
+RMTI.US,D,20070705,000000,57.75,59.18,57.75,59.07,989.181819171,0
+RMTI.US,D,20070706,000000,58.52,59.62,58.52,59.4,800.0000008,0
+RMTI.US,D,20070709,000000,59.4,59.84,58.96,59.07,1634.090910725,0
+RMTI.US,D,20070710,000000,59.07,59.62,58.63,58.63,331.81818215,0
+RMTI.US,D,20070711,000000,58.19,59.07,57.31,57.42,1742.818183561,0
+RMTI.US,D,20070712,000000,57.75,57.75,56.1,57.31,3302.000003302,0
+RMTI.US,D,20070713,000000,56.54,57.75,56.1,56.87,2236.3636386,0
+RMTI.US,D,20070716,000000,56.65,57.97,56.65,57.75,1613.090910704,0
+RMTI.US,D,20070717,000000,57.75,58.96,57.64,58.41,1615.727274343,0
+RMTI.US,D,20070718,000000,58.3,58.74,56.21,57.86,2125.545456671,0
+RMTI.US,D,20070719,000000,56.1,57.97,55.66,57.97,2495.909093405,0
+RMTI.US,D,20070720,000000,56.87,57.75,56.65,57.31,1508.090910599,0
+RMTI.US,D,20070723,000000,56.32,59.4,56.1,57.86,2792.545457338,0
+RMTI.US,D,20070724,000000,57.31,59.62,55.66,58.85,3986.090913077,0
+RMTI.US,D,20070725,000000,59.29,60.5,58.52,60.5,1970.90909288,0
+RMTI.US,D,20070726,000000,60.5,60.5,57.64,60.5,1462.000001462,0
+RMTI.US,D,20070727,000000,59.73,59.84,58.52,58.96,760.90909167,0
+RMTI.US,D,20070730,000000,58.41,59.84,58.41,58.74,754.5454553,0
+RMTI.US,D,20070731,000000,59.4,59.4,57.75,58.41,1238.454546693,0
+RMTI.US,D,20070801,000000,57.75,59.29,57.09,57.64,879.272728152,0
+RMTI.US,D,20070802,000000,57.2,59.29,56.98,57.75,727.727273455,0
+RMTI.US,D,20070803,000000,58.74,60.72,57.97,59.73,1713.454547168,0
+RMTI.US,D,20070806,000000,60.06,63.14,58.74,62.59,2244.909093154,0
+RMTI.US,D,20070807,000000,63.14,69.3,61.05,64.35,4613.818186432,0
+RMTI.US,D,20070808,000000,64.79,68.09,63.8,67.54,3353.545457899,0
+RMTI.US,D,20070809,000000,67.32,67.98,66.11,66.33,3672.7272764,0
+RMTI.US,D,20070810,000000,66.33,66.55,64.35,65.23,4429.909095339,0
+RMTI.US,D,20070813,000000,65.78,67.21,60.39,60.39,5604.363641968,0
+RMTI.US,D,20070814,000000,63.25,64.46,61.27,61.27,1753.363638117,0
+RMTI.US,D,20070815,000000,61.71,61.71,59.95,60.5,433.545454979,0
+RMTI.US,D,20070816,000000,61.27,61.27,55.55,58.3,2493.363638857,0
+RMTI.US,D,20070817,000000,58.3,59.51,56.65,57.53,1023.63636466,0
+RMTI.US,D,20070820,000000,57.2,58.52,55.99,56.87,960.818182779,0
+RMTI.US,D,20070821,000000,56.1,57.97,55.66,57.97,1309.0909104,0
+RMTI.US,D,20070822,000000,57.53,58.19,57.09,57.75,673.818182492,0
+RMTI.US,D,20070823,000000,57.75,58.08,57.31,57.75,932.72727366,0
+RMTI.US,D,20070824,000000,57.53,57.75,57.31,57.75,395.45454585,0
+RMTI.US,D,20070827,000000,57.75,57.86,57.31,57.64,1291.636364928,0
+RMTI.US,D,20070828,000000,58.85,58.85,57.53,57.75,1105.545455651,0
+RMTI.US,D,20070829,000000,58.63,59.51,56.76,58.08,1043.454546498,0
+RMTI.US,D,20070830,000000,57.97,57.97,57.42,57.64,115.45454557,0
+RMTI.US,D,20070831,000000,59.51,59.95,56.32,57.09,1245.181819427,0
+RMTI.US,D,20070904,000000,57.86,59.07,57.75,59.07,926.36363729,0
+RMTI.US,D,20070905,000000,59.4,59.4,57.31,57.53,621.181818803,0
+RMTI.US,D,20070906,000000,57.75,57.75,57.42,57.75,532.909091442,0
+RMTI.US,D,20070907,000000,55.77,57.75,55.77,57.31,1021.454546476,0
+RMTI.US,D,20070910,000000,56.43,56.98,55.66,56.32,1874.636365511,0
+RMTI.US,D,20070911,000000,57.42,57.64,57.2,57.64,296.454545751,0
+RMTI.US,D,20070912,000000,57.75,59.4,57.64,58.19,554.5454551,0
+RMTI.US,D,20070913,000000,58.41,58.41,57.75,57.86,1140.545455686,0
+RMTI.US,D,20070914,000000,58.3,58.3,55.55,57.53,2489.454547944,0
+RMTI.US,D,20070917,000000,57.86,57.86,54.78,55.22,1514.909092424,0
+RMTI.US,D,20070918,000000,55.55,56.65,55.11,55.66,1095.272728368,0
+RMTI.US,D,20070919,000000,56.65,57.86,53.9,56.32,2362.363638726,0
+RMTI.US,D,20070920,000000,56.1,57.75,54.34,54.34,2105.545456651,0
+RMTI.US,D,20070921,000000,55,55.88,52.8,54.23,1744.454547199,0
+RMTI.US,D,20070924,000000,54.45,56.43,53.46,54.01,1583.63636522,0
+RMTI.US,D,20070925,000000,54.34,54.89,47.63,51.26,4397.636368034,0
+RMTI.US,D,20070926,000000,50.93,52.8,47.63,51.26,4537.636368174,0
+RMTI.US,D,20070927,000000,52.47,61.38,51.37,60.72,7351.090916442,0
+RMTI.US,D,20070928,000000,59.07,63.25,57.42,62.7,9829.454555284,0
+RMTI.US,D,20071001,000000,63.03,63.36,60.94,62.59,2098.636365735,0
+RMTI.US,D,20071002,000000,63.58,65.89,62.48,65.89,2899.181821081,0
+RMTI.US,D,20071003,000000,64.68,64.79,63.25,64.57,1138.636364775,0
+RMTI.US,D,20071004,000000,65.01,66,64.46,66,2700.727275428,0
+RMTI.US,D,20071005,000000,66,67.98,65.34,67.98,2463.818184282,0
+RMTI.US,D,20071008,000000,68.64,69.19,67.65,68.31,1129.727273857,0
+RMTI.US,D,20071009,000000,68.64,68.97,66.33,66.33,2164.636365801,0
+RMTI.US,D,20071010,000000,65.12,68.97,65.12,68.75,1125.181819307,0
+RMTI.US,D,20071011,000000,70.62,70.62,67.43,68.31,2509.727275237,0
+RMTI.US,D,20071012,000000,68.42,71.5,67.87,71.5,1781.8181836,0
+RMTI.US,D,20071015,000000,71.17,71.39,68.2,68.97,3096.636366733,0
+RMTI.US,D,20071016,000000,68.2,70.95,68.2,68.2,3748.545458294,0
+RMTI.US,D,20071017,000000,70.29,70.29,67.65,68.75,2628.454548083,0
+RMTI.US,D,20071018,000000,69.74,69.74,67.87,67.87,2160.454547615,0
+RMTI.US,D,20071019,000000,67.65,68.2,66.33,68.09,2564.181820746,0
+RMTI.US,D,20071022,000000,68.2,69.3,66.88,68.09,4331.363640695,0
+RMTI.US,D,20071023,000000,68.09,69.19,67.65,68.53,3095.545457641,0
+RMTI.US,D,20071024,000000,69.41,70.07,65.56,67.98,3180.727275908,0
+RMTI.US,D,20071025,000000,69.52,71.17,69.08,70.95,4008.545458554,0
+RMTI.US,D,20071026,000000,70.95,74.25,70.95,73.15,3440.181821622,0
+RMTI.US,D,20071029,000000,73.15,79.75,73.15,79.75,3124.363639488,0
+RMTI.US,D,20071030,000000,79.31,79.64,77,78.43,1533.363637897,0
+RMTI.US,D,20071031,000000,78.32,80.85,77.55,80.3,1966.36363833,0
+RMTI.US,D,20071101,000000,80.85,81.07,78.65,80.19,2471.272729744,0
+RMTI.US,D,20071102,000000,78.21,80.19,75.24,77.77,2324.636365961,0
+RMTI.US,D,20071105,000000,78.1,80.74,78.1,79.97,640.90909155,0
+RMTI.US,D,20071106,000000,82.06,82.06,78.54,80.3,1195.090910286,0
+RMTI.US,D,20071107,000000,79.64,79.64,75.35,77,3185.000003185,0
+RMTI.US,D,20071108,000000,77,80.19,77,79.42,1039.727273767,0
+RMTI.US,D,20071109,000000,77.66,77.66,74.69,75.9,1959.636365596,0
+RMTI.US,D,20071112,000000,74.91,78.54,71.5,77.99,3581.8181854,0
+RMTI.US,D,20071113,000000,80.63,80.96,77.77,78.54,2678.909093588,0
+RMTI.US,D,20071114,000000,78.21,79.42,75.35,75.46,3438.454548893,0
+RMTI.US,D,20071115,000000,75.35,77.88,75.35,77,3502.72727623,0
+RMTI.US,D,20071116,000000,77.22,77.99,76.01,77.99,2846.272730119,0
+RMTI.US,D,20071119,000000,77.88,78.43,76.34,76.89,764.090909855,0
+RMTI.US,D,20071120,000000,77.22,77.22,75.35,76.23,1175.45454663,0
+RMTI.US,D,20071121,000000,77,79.2,77,78.87,3327.2727306,0
+RMTI.US,D,20071123,000000,79.09,80.08,79.09,80.08,1276.090910367,0
+RMTI.US,D,20071126,000000,79.75,79.97,79.2,79.75,2280.636365917,0
+RMTI.US,D,20071127,000000,79.2,80.3,78.1,78.98,2262.272729535,0
+RMTI.US,D,20071128,000000,78.21,82.5,77.55,82.5,4538.545459084,0
+RMTI.US,D,20071129,000000,81.29,87.89,80.52,82.61,5102.363641466,0
+RMTI.US,D,20071130,000000,82.72,82.94,79.86,82.94,1512.454546967,0
+RMTI.US,D,20071203,000000,82.28,82.28,80.74,81.18,812.72727354,0
+RMTI.US,D,20071204,000000,80.74,81.62,79.86,81.4,1281.8181831,0
+RMTI.US,D,20071205,000000,82.94,82.94,79.31,79.53,1086.272728359,0
+RMTI.US,D,20071206,000000,79.31,79.75,79.2,79.2,593.545455139,0
+RMTI.US,D,20071207,000000,79.09,79.2,78.21,78.54,1302.000001302,0
+RMTI.US,D,20071210,000000,78.65,78.98,73.81,74.58,2085.636365722,0
+RMTI.US,D,20071211,000000,73.92,73.92,67.65,67.98,3198.818185017,0
+RMTI.US,D,20071212,000000,69.96,74.36,69.96,72.27,3144.454548599,0
+RMTI.US,D,20071213,000000,71.5,72.6,69.41,72.49,5308.818187127,0
+RMTI.US,D,20071214,000000,72.93,74.36,72.27,73.48,3922.636367559,0
+RMTI.US,D,20071217,000000,72.27,73.26,71.5,71.5,1410.90909232,0
+RMTI.US,D,20071218,000000,71.94,73.7,71.61,73.7,777.27272805,0
+RMTI.US,D,20071219,000000,72.71,76.23,72.71,76.01,766.36363713,0
+RMTI.US,D,20071220,000000,77,78.1,76.45,77.33,1741.272729014,0
+RMTI.US,D,20071221,000000,77.11,77.55,76.01,77.11,2513.63636615,0
+RMTI.US,D,20071224,000000,76.12,78.76,76.12,78.32,4345.4545498,0
+RMTI.US,D,20071226,000000,79.2,79.2,78.21,78.87,431.81818225,0
+RMTI.US,D,20071227,000000,77.44,78.87,77.44,78.32,450.00000045,0
+RMTI.US,D,20071228,000000,77.66,78.65,73.59,78.43,1472.636365109,0
+RMTI.US,D,20071231,000000,78.54,78.98,78.1,78.98,2866.36363923,0
+RMTI.US,D,20080102,000000,78.87,79.86,78.1,79.2,2296.454547751,0
+RMTI.US,D,20080103,000000,79.2,79.2,78.32,78.54,1340.90909225,0
+RMTI.US,D,20080104,000000,78.1,79.2,77.44,78.87,4979.909095889,0
+RMTI.US,D,20080107,000000,78.65,78.98,78.1,78.87,2031.636365668,0
+RMTI.US,D,20080108,000000,79.2,79.64,77.99,77.99,5749.363642113,0
+RMTI.US,D,20080109,000000,78.87,79.09,75.35,76.67,2638.363639002,0
+RMTI.US,D,20080110,000000,79.2,79.64,76.23,76.67,2127.2727294,0
+RMTI.US,D,20080111,000000,75.35,76.12,72.82,74.8,4408.545458954,0
+RMTI.US,D,20080114,000000,76.34,78.65,74.03,74.47,3877.181822059,0
+RMTI.US,D,20080115,000000,75.24,75.79,72.71,73.59,3964.000003964,0
+RMTI.US,D,20080116,000000,73.81,75.13,71.5,71.5,1709.000001709,0
+RMTI.US,D,20080117,000000,71.5,72.6,70.51,72.38,1962.909092872,0
+RMTI.US,D,20080118,000000,72.38,72.49,68.97,69.08,2284.090911375,0
+RMTI.US,D,20080122,000000,69.08,71.39,62.92,65.12,3721.363640085,0
+RMTI.US,D,20080123,000000,63.8,67.43,63.8,67.43,2458.545457004,0
+RMTI.US,D,20080124,000000,66.11,72.05,66,72.05,890.9090918,0
+RMTI.US,D,20080125,000000,71.94,71.94,68.31,68.31,2178.090911269,0
+RMTI.US,D,20080128,000000,69.41,71.06,64.68,64.68,3827.2727311,0
+RMTI.US,D,20080129,000000,69.41,71.39,67.1,70.07,2600.0000026,0
+RMTI.US,D,20080130,000000,70.07,71.94,67.43,71.39,1804.181819986,0
+RMTI.US,D,20080131,000000,71.06,72.49,70.73,72.16,1602.72727433,0
+RMTI.US,D,20080201,000000,70.73,71.72,70.07,70.4,1044.818182863,0
+RMTI.US,D,20080204,000000,70.4,72.6,68.86,70.84,2356.545456902,0
+RMTI.US,D,20080205,000000,70.84,71.28,70.84,70.84,684.727273412,0
+RMTI.US,D,20080206,000000,71.06,72.38,70.84,72.05,1642.72727437,0
+RMTI.US,D,20080207,000000,70.51,72.16,68.86,71.72,2711.363639075,0
+RMTI.US,D,20080208,000000,70.62,73.15,69.19,71.94,1557.27272883,0
+RMTI.US,D,20080211,000000,71.94,71.94,68.09,71.39,1511.81818333,0
+RMTI.US,D,20080212,000000,71.5,71.94,69.85,70.73,1513.727274241,0
+RMTI.US,D,20080213,000000,70.84,74.47,70.84,72.93,3868.909094778,0
+RMTI.US,D,20080214,000000,71.94,72.49,69.96,69.96,359.818182178,0
+RMTI.US,D,20080215,000000,70.07,70.95,68.09,70.95,770.818182589,0
+RMTI.US,D,20080219,000000,70.73,73.04,69.41,71.61,1850.727274578,0
+RMTI.US,D,20080220,000000,71.61,71.61,69.74,69.74,984.54545553,0
+RMTI.US,D,20080221,000000,69.74,71.5,69.74,71.5,1036.3636374,0
+RMTI.US,D,20080222,000000,71.5,71.5,69.85,71.5,3554.909094464,0
+RMTI.US,D,20080225,000000,70.84,71.94,68.64,70.18,975.000000975,0
+RMTI.US,D,20080226,000000,70.18,70.18,68.86,69.3,654.5454552,0
+RMTI.US,D,20080227,000000,68.64,69.3,68.42,69.3,6209.909097119,0
+RMTI.US,D,20080228,000000,68.75,69.63,67.76,69.63,1330.636364967,0
+RMTI.US,D,20080229,000000,69.63,73.7,69.63,70.62,1777.818183596,0
+RMTI.US,D,20080303,000000,68.42,74.69,67.65,69.63,1712.818183531,0
+RMTI.US,D,20080304,000000,69.3,71.06,67.65,67.76,1528.18181971,0
+RMTI.US,D,20080305,000000,69.52,69.52,66.99,68.75,956.000000956,0
+RMTI.US,D,20080306,000000,72.6,72.6,66.44,67.21,1854.5454564,0
+RMTI.US,D,20080307,000000,66.44,71.94,63.69,69.96,3183.818185002,0
+RMTI.US,D,20080310,000000,68.09,70.4,66.55,67.1,601.090909692,0
+RMTI.US,D,20080311,000000,66.55,70.4,65.78,69.19,2606.36363897,0
+RMTI.US,D,20080312,000000,68.64,71.5,67.32,67.76,719.727273447,0
+RMTI.US,D,20080313,000000,67.76,69.08,67.76,68.97,376.090909467,0
+RMTI.US,D,20080314,000000,69.96,70.51,68.09,68.75,654.5454552,0
+RMTI.US,D,20080317,000000,67.87,67.87,64.68,66.33,1902.636365539,0
+RMTI.US,D,20080318,000000,67.1,70.62,66.99,70.62,740.363637104,0
+RMTI.US,D,20080319,000000,70.18,72.05,66.66,66.99,1173.63636481,0
+RMTI.US,D,20080320,000000,64.57,69.63,64.57,64.9,2039.545456585,0
+RMTI.US,D,20080324,000000,68.2,69.52,67.98,68.53,4652.000004652,0
+RMTI.US,D,20080325,000000,68.53,68.64,67.87,68.53,254.5454548,0
+RMTI.US,D,20080326,000000,68.42,68.42,65.23,65.34,1754.5454563,0
+RMTI.US,D,20080327,000000,66.22,67.21,65.34,65.56,2820.363639184,0
+RMTI.US,D,20080328,000000,68.2,68.75,65.34,66.55,1793.454547248,0
+RMTI.US,D,20080331,000000,65.56,68.53,65.34,67.32,1546.090910637,0
+RMTI.US,D,20080401,000000,67.54,68.2,66.77,67.32,1129.09091022,0
+RMTI.US,D,20080402,000000,67.65,68.09,65.67,65.67,2156.090911247,0
+RMTI.US,D,20080403,000000,65.45,67.87,65.45,67.43,1336.3636377,0
+RMTI.US,D,20080404,000000,67.98,67.98,65.34,67.65,1790.636365427,0
+RMTI.US,D,20080407,000000,67.1,68.42,65.23,67.1,836.3636372,0
+RMTI.US,D,20080408,000000,67.98,67.98,64.9,66,1274.727274002,0
+RMTI.US,D,20080409,000000,66,67.87,64.24,66.55,2225.000002225,0
+RMTI.US,D,20080410,000000,65.23,65.67,63.25,65.23,2463.6363661,0
+RMTI.US,D,20080411,000000,66.88,66.99,64.79,65.01,2096.000002096,0
+RMTI.US,D,20080414,000000,65.34,65.45,60.5,60.5,2386.818184205,0
+RMTI.US,D,20080415,000000,59.95,59.95,55,56.87,5398.18182358,0
+RMTI.US,D,20080416,000000,56.65,56.98,51.15,54.01,9402.545463948,0
+RMTI.US,D,20080417,000000,54.67,57.64,53.9,56.43,3879.454549334,0
+RMTI.US,D,20080418,000000,58.74,58.74,56.43,56.65,1656.36363802,0
+RMTI.US,D,20080421,000000,56.65,56.65,51.7,53.46,2647.363639011,0
+RMTI.US,D,20080422,000000,54.23,54.45,52.69,54.23,1064.363637428,0
+RMTI.US,D,20080423,000000,54.45,55,54.01,55,677.27272795,0
+RMTI.US,D,20080424,000000,54.45,56.43,52.91,56.1,1973.454547428,0
+RMTI.US,D,20080425,000000,56.98,56.98,55,56.1,3538.363639902,0
+RMTI.US,D,20080428,000000,55.88,58.08,55.88,56.76,859.09090995,0
+RMTI.US,D,20080429,000000,55,57.64,54.78,57.64,1337.454546792,0
+RMTI.US,D,20080430,000000,56.76,61.05,54.45,60.83,1485.272728758,0
+RMTI.US,D,20080501,000000,61.05,61.05,58.96,59.73,1147.181819329,0
+RMTI.US,D,20080502,000000,57.09,59.95,53.9,57.64,2681.181820863,0
+RMTI.US,D,20080505,000000,57.31,57.42,56.1,56.54,587.090909678,0
+RMTI.US,D,20080506,000000,56.87,57.75,56.87,57.64,1312.272728585,0
+RMTI.US,D,20080507,000000,56.98,57.97,56.98,57.31,1013.181819195,0
+RMTI.US,D,20080508,000000,57.31,59.51,54.78,54.78,2708.545457254,0
+RMTI.US,D,20080509,000000,55.55,59.18,55.55,58.96,2363.909093273,0
+RMTI.US,D,20080512,000000,58.96,61.05,58.96,60.61,772.7272735,0
+RMTI.US,D,20080513,000000,60.39,60.72,58.52,60.39,787.27272806,0
+RMTI.US,D,20080514,000000,59.4,60.72,59.4,60.28,400.0000004,0
+RMTI.US,D,20080515,000000,59.51,59.73,56.43,57.31,1667.363638031,0
+RMTI.US,D,20080516,000000,58.3,60.39,57.53,60.17,1209.272728482,0
+RMTI.US,D,20080519,000000,60.17,60.17,57.75,59.07,1208.363637572,0
+RMTI.US,D,20080520,000000,56.32,59.07,56.32,59.07,695.000000695,0
+RMTI.US,D,20080521,000000,56.65,59.51,56.65,59.51,1139.181819321,0
+RMTI.US,D,20080522,000000,61.38,62.81,59.62,60.83,1403.363637767,0
+RMTI.US,D,20080523,000000,60.5,61.16,58.63,61.16,621.81818244,0
+RMTI.US,D,20080527,000000,59.29,63.25,59.29,62.26,645.909091555,0
+RMTI.US,D,20080528,000000,59.29,63.58,59.29,62.59,716.090909807,0
+RMTI.US,D,20080529,000000,61.27,66,61.05,66,1172.7272739,0
+RMTI.US,D,20080530,000000,64.35,68.75,64.35,67.1,975.000000975,0
+RMTI.US,D,20080602,000000,65.45,68.2,64.35,64.57,1827.727274555,0
+RMTI.US,D,20080603,000000,64.9,67.65,64.9,67.65,1054.5454556,0
+RMTI.US,D,20080604,000000,68.64,71.28,66.11,70.07,2589.545457135,0
+RMTI.US,D,20080605,000000,70.4,70.4,69.74,70.4,509.0909096,0
+RMTI.US,D,20080606,000000,69.85,73.15,69.85,72.82,2790.818184609,0
+RMTI.US,D,20080609,000000,74.03,74.25,72.82,73.92,1247.000001247,0
+RMTI.US,D,20080610,000000,76.23,76.23,73.15,74.36,840.90909175,0
+RMTI.US,D,20080611,000000,76.56,76.56,74.14,74.14,440.90909135,0
+RMTI.US,D,20080612,000000,73.7,73.92,72.05,72.05,306.181818488,0
+RMTI.US,D,20080613,000000,73.81,76.34,73.7,75.35,2622.454548077,0
+RMTI.US,D,20080616,000000,75.13,75.35,74.25,74.25,327.2727276,0
+RMTI.US,D,20080617,000000,73.15,76.45,73.15,76.45,3697.454549152,0
+RMTI.US,D,20080618,000000,73.26,75.79,73.15,73.26,662.363637026,0
+RMTI.US,D,20080619,000000,73.15,75.46,73.15,75.02,598.727273326,0
+RMTI.US,D,20080620,000000,75.35,76.34,73.15,75.79,767.909091677,0
+RMTI.US,D,20080623,000000,76.45,77,75.68,76.67,1548.18181973,0
+RMTI.US,D,20080624,000000,76.67,78.1,72.93,75.24,4839.636368476,0
+RMTI.US,D,20080625,000000,73.04,79.64,73.04,79.31,2234.363638598,0
+RMTI.US,D,20080626,000000,79.75,79.75,74.58,79.75,1199.454546654,0
+RMTI.US,D,20080627,000000,77.55,82.39,77,82.39,5817.000005817,0
+RMTI.US,D,20080630,000000,81.29,81.29,74.25,77.11,2361.81818418,0
+RMTI.US,D,20080701,000000,76.45,78.43,72.71,72.71,1813.909092723,0
+RMTI.US,D,20080702,000000,71.94,73.81,70.95,71.61,644.54545519,0
+RMTI.US,D,20080703,000000,71.06,74.14,68.09,68.2,3993.090913084,0
+RMTI.US,D,20080707,000000,68.2,71.5,66,68.42,2283.272729556,0
+RMTI.US,D,20080708,000000,72.38,73.15,68.2,68.86,1254.5454558,0
+RMTI.US,D,20080709,000000,67.65,70.73,67.65,68.97,459.09090955,0
+RMTI.US,D,20080710,000000,69.08,69.85,67.43,68.31,990.9090919,0
+RMTI.US,D,20080711,000000,69.63,70.29,69.52,70.29,834.909091744,0
+RMTI.US,D,20080714,000000,70.29,73.15,67.32,72.05,1218.1818194,0
+RMTI.US,D,20080715,000000,70.95,75.35,70.95,75.24,1573.090910664,0
+RMTI.US,D,20080716,000000,74.36,79.2,70.4,70.4,9243.181827425,0
+RMTI.US,D,20080717,000000,69.52,74.36,69.08,70.4,5625.090914716,0
+RMTI.US,D,20080718,000000,71.28,72.82,65.34,65.45,4730.636368367,0
+RMTI.US,D,20080721,000000,66.55,70.95,65.45,66.44,5206.090914297,0
+RMTI.US,D,20080722,000000,67.32,70.62,61.71,62.48,7804.363644168,0
+RMTI.US,D,20080723,000000,63.36,68.53,58.19,62.59,10700.363647064,0
+RMTI.US,D,20080724,000000,63.25,64.02,58.3,62.26,20205.272747478,0
+RMTI.US,D,20080725,000000,62.7,69.3,59.73,64.68,16288.636379925,0
+RMTI.US,D,20080728,000000,64.68,67.32,63.25,65.67,6401.636370038,0
+RMTI.US,D,20080729,000000,67.32,67.32,64.9,66,1496.818183315,0
+RMTI.US,D,20080730,000000,64.46,66,63.91,64.79,1977.090911068,0
+RMTI.US,D,20080731,000000,65.12,66.55,64.57,65.89,3106.636366743,0
+RMTI.US,D,20080801,000000,66,66,64.57,64.57,1995.272729268,0
+RMTI.US,D,20080804,000000,64.46,65.89,64.46,65.67,552.272727825,0
+RMTI.US,D,20080805,000000,65.89,66,55.77,60.5,9687.727282415,0
+RMTI.US,D,20080806,000000,60.72,65.23,52.69,55.22,7495.363643859,0
+RMTI.US,D,20080807,000000,55.88,61.16,54.01,54.12,5164.181823346,0
+RMTI.US,D,20080808,000000,54.12,60.28,53.46,59.84,1011.636364648,0
+RMTI.US,D,20080811,000000,60.06,61.6,58.85,59.4,2435.909093345,0
+RMTI.US,D,20080812,000000,57.75,57.75,53.46,55,4546.36364091,0
+RMTI.US,D,20080813,000000,56.76,56.76,54.45,54.89,1065.000001065,0
+RMTI.US,D,20080814,000000,52.91,55.11,52.91,54.34,1672.909092582,0
+RMTI.US,D,20080815,000000,54.78,55,54.23,54.67,600.0000006,0
+RMTI.US,D,20080818,000000,54.45,57.2,52.91,52.91,2386.727275114,0
+RMTI.US,D,20080819,000000,53.35,53.9,51.81,52.91,1029.09091012,0
+RMTI.US,D,20080820,000000,52.14,54.56,50.6,51.26,1670.727274398,0
+RMTI.US,D,20080821,000000,53.46,57.75,53.46,53.9,2363.000002363,0
+RMTI.US,D,20080822,000000,54.56,54.78,52.69,52.8,3469.909094379,0
+RMTI.US,D,20080825,000000,52.14,53.9,52.14,52.8,867.27272814,0
+RMTI.US,D,20080826,000000,52.47,55,50.6,52.25,36374.54549092,0
+RMTI.US,D,20080827,000000,52.8,53.46,52.25,52.25,1631.909092541,0
+RMTI.US,D,20080828,000000,53.9,55,52.14,54.12,3303.63636694,0
+RMTI.US,D,20080829,000000,54.78,55.11,51.59,54.89,946.090910037,0
+RMTI.US,D,20080902,000000,53.68,55.11,53.68,55,801.727273529,0
+RMTI.US,D,20080903,000000,55.11,55.11,54.12,54.34,702.72727343,0
+RMTI.US,D,20080904,000000,56.1,56.1,52.58,54.12,877.727273605,0
+RMTI.US,D,20080905,000000,56.43,56.43,52.14,53.24,975.727273703,0
+RMTI.US,D,20080908,000000,52.8,54.89,51.59,52.69,993.454546448,0
+RMTI.US,D,20080909,000000,53.02,54.01,52.14,54.01,746.909091656,0
+RMTI.US,D,20080910,000000,55.44,55.44,53.24,53.79,476.454545931,0
+RMTI.US,D,20080911,000000,53.35,54.67,52.91,53.57,1327.727274055,0
+RMTI.US,D,20080912,000000,52.91,55,52.91,53.9,3100.545457646,0
+RMTI.US,D,20080915,000000,53.35,54.12,53.35,53.68,1022.72727375,0
+RMTI.US,D,20080916,000000,52.8,52.91,52.58,52.8,250.00000025,0
+RMTI.US,D,20080917,000000,53.46,55,52.03,52.03,1407.636365044,0
+RMTI.US,D,20080918,000000,52.69,54.89,50.6,53.79,2466.000002466,0
+RMTI.US,D,20080919,000000,53.46,53.46,47.74,49.5,4755.545459301,0
+RMTI.US,D,20080922,000000,50.38,52.69,48.84,49.28,1551.181819733,0
+RMTI.US,D,20080923,000000,49.5,49.72,48.18,48.84,2379.181820561,0
+RMTI.US,D,20080924,000000,49.72,49.72,46.97,48.95,3881.181822063,0
+RMTI.US,D,20080925,000000,50.05,52.69,50.05,51.15,2856.272730129,0
+RMTI.US,D,20080926,000000,51.48,51.81,50.6,51.04,2518.1818207,0
+RMTI.US,D,20080929,000000,50.16,50.49,37.4,48.95,4205.272731478,0
+RMTI.US,D,20080930,000000,48.4,50.16,44.44,45.54,1649.545456195,0
+RMTI.US,D,20081001,000000,45.54,46.75,45.54,46.75,1057.27272833,0
+RMTI.US,D,20081002,000000,46.2,47.19,45.76,46.31,4017.454549472,0
+RMTI.US,D,20081003,000000,52.03,52.03,45.65,46.2,2490.454547945,0
+RMTI.US,D,20081006,000000,46.09,46.09,39.38,44.88,3875.090912966,0
+RMTI.US,D,20081007,000000,45.32,46.75,38.5,43.67,6022.636369659,0
+RMTI.US,D,20081008,000000,44.22,44.22,33,36.96,11215.272738488,0
+RMTI.US,D,20081009,000000,38.83,39.38,30.69,35.09,8631.545463177,0
+RMTI.US,D,20081010,000000,32.45,38.5,28.16,32.34,8212.181826394,0
+RMTI.US,D,20081013,000000,34.1,38.06,32.89,33.99,5666.272732939,0
+RMTI.US,D,20081014,000000,33.33,35.64,33,33.88,3055.636366692,0
+RMTI.US,D,20081015,000000,33,33,31.9,32.89,2168.454547623,0
+RMTI.US,D,20081016,000000,34.43,34.43,32.67,33,1431.272728704,0
+RMTI.US,D,20081017,000000,33.22,33.77,33,33.66,1327.363637691,0
+RMTI.US,D,20081020,000000,34.32,34.98,33.44,33.88,1474.636365111,0
+RMTI.US,D,20081021,000000,33.99,34.1,29.92,29.92,5833.545460379,0
+RMTI.US,D,20081022,000000,30.8,30.8,29.26,29.59,1986.636365623,0
+RMTI.US,D,20081023,000000,29.92,30.8,29.15,29.59,21954.818203773,0
+RMTI.US,D,20081024,000000,30.36,30.58,24.75,30.25,4843.181823025,0
+RMTI.US,D,20081027,000000,28.38,28.38,26.51,26.95,3800.181821982,0
+RMTI.US,D,20081028,000000,28.05,28.05,25.08,25.41,3091.636366728,0
+RMTI.US,D,20081029,000000,26.29,26.29,21.34,23.32,16446.000016446,0
+RMTI.US,D,20081030,000000,23.76,29.15,23.76,29.15,6523.000006523,0
+RMTI.US,D,20081031,000000,29.7,32.67,27.94,28.82,4229.909095139,0
+RMTI.US,D,20081103,000000,27.61,29.26,26.95,27.61,1655.727274383,0
+RMTI.US,D,20081104,000000,27.83,28.93,21.67,23.21,7204.636370841,0
+RMTI.US,D,20081105,000000,23.76,23.76,21.89,22.22,11045.727283773,0
+RMTI.US,D,20081106,000000,21.89,22.11,21.34,21.34,2706.36363907,0
+RMTI.US,D,20081107,000000,22,22.55,21.34,21.34,4311.81818613,0
+RMTI.US,D,20081110,000000,21.34,22.11,20.9,21.67,1668.727274396,0
+RMTI.US,D,20081111,000000,22,22.11,18.04,18.04,8527.090917618,0
+RMTI.US,D,20081112,000000,17.16,17.16,15.73,16.5,11656.000011656,0
+RMTI.US,D,20081113,000000,15.4,19.69,11.66,17.6,33889.09094298,0
+RMTI.US,D,20081114,000000,21.45,21.45,18.15,19.8,47418.272774691,0
+RMTI.US,D,20081117,000000,19.8,22.33,19.47,22.33,44607.000044607,0
+RMTI.US,D,20081118,000000,23.1,35.2,23.1,34.54,21986.545476532,0
+RMTI.US,D,20081119,000000,35.2,36.19,30.47,33.99,16785.545471331,0
+RMTI.US,D,20081120,000000,31.79,52.69,31.79,49.94,27658.454573113,0
+RMTI.US,D,20081121,000000,49.5,51.7,38.94,46.2,15214.363651578,0
+RMTI.US,D,20081124,000000,46.2,49.5,41.58,43.45,6679.09091577,0
+RMTI.US,D,20081125,000000,41.91,43.34,38.5,38.5,3819.545458365,0
+RMTI.US,D,20081126,000000,39.93,41.69,38.61,40.48,4535.363640899,0
+RMTI.US,D,20081128,000000,41.25,41.25,40.04,40.92,881.8181827,0
+RMTI.US,D,20081201,000000,41.25,45.76,35.09,39.71,3436.818185255,0
+RMTI.US,D,20081202,000000,38.39,41.14,38.39,39.05,1137.727273865,0
+RMTI.US,D,20081203,000000,38.5,39.49,37.51,39.49,1232.818183051,0
+RMTI.US,D,20081204,000000,37.95,41.91,37.95,41.36,1700.181819882,0
+RMTI.US,D,20081205,000000,39.93,39.93,37.18,39.38,4202.818186021,0
+RMTI.US,D,20081208,000000,39.27,42.79,38.17,39.16,2684.090911775,0
+RMTI.US,D,20081209,000000,38.17,39.16,38.17,39.16,3531.000003531,0
+RMTI.US,D,20081210,000000,40.59,40.7,38.06,38.06,781.8181826,0
+RMTI.US,D,20081211,000000,38.5,38.5,36.74,36.74,1431.181819613,0
+RMTI.US,D,20081212,000000,35.2,37.18,35.2,37.18,450.00000045,0
+RMTI.US,D,20081215,000000,37.95,42.24,37.95,39.27,2809.0909119,0
+RMTI.US,D,20081216,000000,40.48,40.48,38.5,39.05,2229.09091132,0
+RMTI.US,D,20081217,000000,38.94,40.59,37.62,38.17,4323.63636796,0
+RMTI.US,D,20081218,000000,37.51,38.83,37.07,38.83,724.54545527,0
+RMTI.US,D,20081219,000000,40.15,40.15,39.38,39.49,1088.545455634,0
+RMTI.US,D,20081222,000000,38.94,39.6,38.5,38.72,1268.000001268,0
+RMTI.US,D,20081223,000000,38.83,39.16,38.5,39.05,1983.63636562,0
+RMTI.US,D,20081224,000000,40.59,40.59,38.5,40.04,1350.272728623,0
+RMTI.US,D,20081226,000000,39.93,41.25,35.97,40.04,2268.363638632,0
+RMTI.US,D,20081229,000000,40.37,41.8,31.24,34.65,7121.727279849,0
+RMTI.US,D,20081230,000000,35.2,39.27,35.2,39.05,3235.45454869,0
+RMTI.US,D,20081231,000000,38.94,46.09,38.94,46.09,7122.818188941,0
+RMTI.US,D,20090102,000000,47.63,47.63,42.79,45.32,3412.818185231,0
+RMTI.US,D,20090105,000000,44,47.96,44,47.85,4619.545459165,0
+RMTI.US,D,20090106,000000,48.4,49.5,46.97,49.5,1946.000001946,0
+RMTI.US,D,20090107,000000,50.05,51.37,49.5,51.04,1795.363638159,0
+RMTI.US,D,20090108,000000,50.6,50.6,49.28,49.72,2452.818184271,0
+RMTI.US,D,20090109,000000,50.49,50.49,50.05,50.05,184.54545473,0
+RMTI.US,D,20090112,000000,45.1,48.62,45.1,48.29,874.54545542,0
+RMTI.US,D,20090113,000000,49.94,50.05,46.42,49.94,688.090909779,0
+RMTI.US,D,20090114,000000,50.38,53.35,48.95,49.28,263.6363639,0
+RMTI.US,D,20090115,000000,47.3,51.26,46.75,51.26,3012.72727574,0
+RMTI.US,D,20090116,000000,51.59,51.59,48.51,49.5,1041.636364678,0
+RMTI.US,D,20090120,000000,49.39,49.39,44.77,46.31,1775.818183594,0
+RMTI.US,D,20090121,000000,49.5,50.05,41.47,43.23,5019.909095929,0
+RMTI.US,D,20090122,000000,45.87,45.87,43.01,43.34,345.4545458,0
+RMTI.US,D,20090123,000000,43.12,43.12,41.03,41.47,806.636364443,0
+RMTI.US,D,20090126,000000,41.8,42.9,41.14,42.35,361.636363998,0
+RMTI.US,D,20090127,000000,42.9,42.9,42.02,42.79,195.45454565,0
+RMTI.US,D,20090128,000000,42.24,42.35,41.03,42.35,915.000000915,0
+RMTI.US,D,20090129,000000,42.35,42.35,39.05,40.48,266.181818448,0
+RMTI.US,D,20090130,000000,39.49,39.71,39.05,39.71,245.4545457,0
+RMTI.US,D,20090202,000000,40.15,42.24,38.5,39.05,1609.0909107,0
+RMTI.US,D,20090203,000000,41.91,42.57,39.05,41.8,1790.272729063,0
+RMTI.US,D,20090204,000000,42.02,43.45,42.02,43.34,883.000000883,0
+RMTI.US,D,20090205,000000,42.35,44.33,42.35,43.89,154.5454547,0
+RMTI.US,D,20090206,000000,44.77,45.1,43.45,45.1,2906.818184725,0
+RMTI.US,D,20090209,000000,44.88,44.88,43.34,44.88,3167.727275895,0
+RMTI.US,D,20090210,000000,43.12,46.31,42.57,46.2,2302.000002302,0
+RMTI.US,D,20090211,000000,44.99,45.1,44.11,44.44,409.0909095,0
+RMTI.US,D,20090212,000000,44.22,44.22,44,44.11,236.3636366,0
+RMTI.US,D,20090213,000000,45.87,47.3,45.1,47.3,1052.818182871,0
+RMTI.US,D,20090217,000000,44.66,46.86,44.66,46.64,918.1818191,0
+RMTI.US,D,20090218,000000,46.09,46.2,44.33,45.32,172.7272729,0
+RMTI.US,D,20090219,000000,45.32,47.3,40.26,45.1,3463.363639827,0
+RMTI.US,D,20090220,000000,44.11,45.1,42.9,45.1,4510.727277238,0
+RMTI.US,D,20090223,000000,44.11,44.22,43.12,43.45,645.4545461,0
+RMTI.US,D,20090224,000000,43.45,43.45,40.04,40.92,2249.545456795,0
+RMTI.US,D,20090225,000000,42.9,43.01,41.25,42.24,788.909091698,0
+RMTI.US,D,20090226,000000,42.79,42.79,42.57,42.57,399.272727672,0
+RMTI.US,D,20090227,000000,42.57,42.57,40.48,41.14,1415.181819597,0
+RMTI.US,D,20090302,000000,40.59,40.59,35.2,36.52,2859.636366496,0
+RMTI.US,D,20090303,000000,35.75,37.29,33.88,34.76,3823.63636746,0
+RMTI.US,D,20090304,000000,34.76,36.52,33.33,33.99,2639.272729912,0
+RMTI.US,D,20090305,000000,34.1,34.1,31.68,32.78,1527.2727288,0
+RMTI.US,D,20090306,000000,32.56,33,31.79,31.79,2614.636366251,0
+RMTI.US,D,20090309,000000,30.58,33,30.58,32.12,1805.818183624,0
+RMTI.US,D,20090310,000000,35.64,35.64,32.12,32.78,1432.636365069,0
+RMTI.US,D,20090311,000000,31.79,35.09,28.16,28.16,3128.909094038,0
+RMTI.US,D,20090312,000000,30.25,42.68,30.25,42.68,3734.54545828,0
+RMTI.US,D,20090313,000000,42.68,45.1,41.03,45.1,3300.090912391,0
+RMTI.US,D,20090316,000000,45.1,47.74,44.11,45.65,2845.090911936,0
+RMTI.US,D,20090317,000000,46.53,46.53,41.8,43.78,2053.363638417,0
+RMTI.US,D,20090318,000000,46.09,47.3,45.76,46.64,1032.72727376,0
+RMTI.US,D,20090319,000000,47.3,47.3,44.99,44.99,1001.545455547,0
+RMTI.US,D,20090320,000000,44.88,46.75,43.89,46.75,1732.363638096,0
+RMTI.US,D,20090323,000000,41.03,47.52,41.03,47.52,2374.272729647,0
+RMTI.US,D,20090324,000000,44.11,46.75,40.81,40.92,3122.72727585,0
+RMTI.US,D,20090325,000000,41.58,43.01,39.05,41.14,2585.000002585,0
+RMTI.US,D,20090326,000000,43.89,46.75,43.89,46.75,3097.090912188,0
+RMTI.US,D,20090327,000000,46.53,46.75,44,46.53,1140.181819322,0
+RMTI.US,D,20090330,000000,44.33,46.64,44.33,45.32,336.3636367,0
+RMTI.US,D,20090331,000000,46.42,46.75,45.76,46.75,775.909091685,0
+RMTI.US,D,20090401,000000,45.65,46.75,45.21,46.53,836.818182655,0
+RMTI.US,D,20090402,000000,46.53,46.75,44,45.65,2531.81818435,0
+RMTI.US,D,20090403,000000,45.76,46.75,45.65,46.53,1145.909092055,0
+RMTI.US,D,20090406,000000,45.98,46.31,45.65,45.65,1136.3636375,0
+RMTI.US,D,20090407,000000,45.87,46.42,45.65,46.09,741.909091651,0
+RMTI.US,D,20090408,000000,45.65,46.09,44.33,44.99,535.818182354,0
+RMTI.US,D,20090409,000000,44.99,46.75,44.55,46.75,2701.727275429,0
+RMTI.US,D,20090413,000000,45.54,46.75,45.54,46.75,919.272728192,0
+RMTI.US,D,20090414,000000,46.75,46.75,45.54,46.2,1183.000001183,0
+RMTI.US,D,20090415,000000,46.75,46.75,46.42,46.75,927.090910018,0
+RMTI.US,D,20090416,000000,46.75,47.3,46.2,46.64,4927.636368564,0
+RMTI.US,D,20090417,000000,45.87,46.75,42.02,46.31,5498.000005498,0
+RMTI.US,D,20090420,000000,46.64,46.64,44.11,46.2,3857.545458403,0
+RMTI.US,D,20090421,000000,45.54,46.75,45.54,46.31,938.818182757,0
+RMTI.US,D,20090422,000000,46.53,46.64,45.65,46.53,1070.181819252,0
+RMTI.US,D,20090423,000000,46.2,46.75,46.2,46.31,1705.090910796,0
+RMTI.US,D,20090424,000000,46.75,46.75,45.65,46.75,663.6363643,0
+RMTI.US,D,20090427,000000,46.75,47.08,46.64,47.08,250.545454796,0
+RMTI.US,D,20090428,000000,46.2,46.75,46.2,46.75,2159.09091125,0
+RMTI.US,D,20090429,000000,46.75,54.89,46.75,54.23,7529.363643893,0
+RMTI.US,D,20090430,000000,54.56,55,53.9,54.67,2111.090911202,0
+RMTI.US,D,20090501,000000,54.89,58.85,52.69,56.1,4321.545458867,0
+RMTI.US,D,20090504,000000,55.99,57.31,54.45,55.77,3177.727275905,0
+RMTI.US,D,20090505,000000,53.9,56.54,52.25,54.23,4981.8181868,0
+RMTI.US,D,20090506,000000,53.02,58.85,53.02,54.78,3631.909094541,0
+RMTI.US,D,20090507,000000,57.53,59.95,56.43,59.95,5515.45455097,0
+RMTI.US,D,20090508,000000,59.95,59.95,56.43,59.07,2020.090911111,0
+RMTI.US,D,20090511,000000,65.34,65.34,59.07,61.27,2335.000002335,0
+RMTI.US,D,20090512,000000,60.5,60.5,58.96,60.06,1020.181819202,0
+RMTI.US,D,20090513,000000,59.18,64.13,56.98,57.31,2815.000002815,0
+RMTI.US,D,20090514,000000,56.43,60.83,55,58.08,1132.72727386,0
+RMTI.US,D,20090515,000000,57.64,59.4,56.65,56.65,988.18181917,0
+RMTI.US,D,20090518,000000,56.76,63.25,56.1,63.14,3535.545458081,0
+RMTI.US,D,20090519,000000,62.37,66,61.05,65.78,1791.636365428,0
+RMTI.US,D,20090520,000000,66,67.32,62.15,66.33,5701.090914792,0
+RMTI.US,D,20090521,000000,66.88,66.88,63.58,64.57,2527.181820709,0
+RMTI.US,D,20090522,000000,64.68,66,64.68,65.45,1590.727274318,0
+RMTI.US,D,20090526,000000,64.9,65.12,61.82,64.68,2574.636366211,0
+RMTI.US,D,20090527,000000,63.8,66,63.36,64.79,1744.000001744,0
+RMTI.US,D,20090528,000000,63.8,65.89,63.03,65.01,1757.000001757,0
+RMTI.US,D,20090529,000000,66.22,66.77,65.45,66.77,5645.636369282,0
+RMTI.US,D,20090601,000000,66,67.1,65.56,65.56,3101.363639465,0
+RMTI.US,D,20090602,000000,64.9,67.54,63.8,66.88,2249.545456795,0
+RMTI.US,D,20090603,000000,66,66.88,65.56,66.55,1402.909092312,0
+RMTI.US,D,20090604,000000,66.22,66.99,65.12,66.11,512.636364149,0
+RMTI.US,D,20090605,000000,66.55,66.55,66,66.11,255.000000255,0
+RMTI.US,D,20090608,000000,65.45,67.21,61.71,61.71,3415.727276143,0
+RMTI.US,D,20090609,000000,61.6,66.44,60.61,61.05,4719.818186538,0
+RMTI.US,D,20090610,000000,60.83,61.71,59.18,59.84,3005.363639369,0
+RMTI.US,D,20090611,000000,58.3,63.8,58.3,61.27,2311.545456857,0
+RMTI.US,D,20090612,000000,61.16,63.58,58.3,62.15,2297.000002297,0
+RMTI.US,D,20090615,000000,63.14,65.89,59.18,64.35,2727.27273,0
+RMTI.US,D,20090616,000000,65.89,67.76,65.12,67.76,6674.090915765,0
+RMTI.US,D,20090617,000000,68.2,76.12,66.66,73.04,9177.000009177,0
+RMTI.US,D,20090618,000000,71.5,74.14,70.07,74.14,6612.363642976,0
+RMTI.US,D,20090619,000000,74.25,76.78,73.04,76.01,4574.909095484,0
+RMTI.US,D,20090622,000000,76.23,76.23,66,74.14,6804.090915895,0
+RMTI.US,D,20090623,000000,69.74,74.25,69.41,71.61,3569.454549024,0
+RMTI.US,D,20090624,000000,71.5,74.25,71.5,73.7,3654.727276382,0
+RMTI.US,D,20090625,000000,73.7,74.91,73.26,74.8,6767.363643131,0
+RMTI.US,D,20090626,000000,74.91,96.69,73.7,96.69,200840.81838266,0
+RMTI.US,D,20090629,000000,82.5,82.5,77.66,81.62,18152.363654516,0
+RMTI.US,D,20090630,000000,81.4,84.15,80.96,83.05,10142.636373779,0
+RMTI.US,D,20090701,000000,82.61,85.25,81.29,84.81,7549.636371186,0
+RMTI.US,D,20090702,000000,85.25,85.25,81.84,83.93,7387.818189206,0
+RMTI.US,D,20090706,000000,83.82,87.34,82.61,86.79,10522.272737795,0
+RMTI.US,D,20090707,000000,86.57,86.57,83.6,84.7,5917.727278645,0
+RMTI.US,D,20090708,000000,84.04,85.25,81.95,81.95,4952.272732225,0
+RMTI.US,D,20090709,000000,82.39,84.59,79.31,80.3,6416.909097326,0
+RMTI.US,D,20090710,000000,81.95,82.5,79.64,81.07,3474.727276202,0
+RMTI.US,D,20090713,000000,81.07,81.07,79.2,80.63,4104.54545865,0
+RMTI.US,D,20090714,000000,80.85,85.91,80.3,85.25,4603.454550058,0
+RMTI.US,D,20090715,000000,85.47,90.53,83.82,90.42,5933.63636957,0
+RMTI.US,D,20090716,000000,89.43,95.81,88.88,94.49,7317.363643681,0
+RMTI.US,D,20090717,000000,94.6,94.82,91.85,92.18,3701.090912792,0
+RMTI.US,D,20090720,000000,93.5,94.27,91.3,92.29,2859.636366496,0
+RMTI.US,D,20090721,000000,92.18,92.4,88.55,91.08,3057.818184876,0
+RMTI.US,D,20090722,000000,89.98,93.61,88.44,93.17,3197.818185016,0
+RMTI.US,D,20090723,000000,92.29,96.25,91.41,96.25,7848.818189667,0
+RMTI.US,D,20090724,000000,95.7,96.14,94.38,94.71,4951.81818677,0
+RMTI.US,D,20090727,000000,96.25,96.25,94.93,96.14,3870.272731143,0
+RMTI.US,D,20090728,000000,96.25,96.25,94.05,96.14,10306.727283034,0
+RMTI.US,D,20090729,000000,95.59,95.92,93.94,95.48,5928.909096838,0
+RMTI.US,D,20090730,000000,95.7,98.89,93.94,98.34,4158.18182234,0
+RMTI.US,D,20090731,000000,97.9,99.66,97.24,98.78,3848.636367485,0
+RMTI.US,D,20090803,000000,97.68,100.1,96.58,99.66,5231.090914322,0
+RMTI.US,D,20090804,000000,99.66,99.66,98.78,99.66,2859.09091195,0
+RMTI.US,D,20090805,000000,99.22,99.55,93.5,95.37,3553.181821735,0
+RMTI.US,D,20090806,000000,97.24,97.35,92.4,93.28,3572.818185391,0
+RMTI.US,D,20090807,000000,95.26,103.29,93.5,99.11,6609.363642973,0
+RMTI.US,D,20090810,000000,98.45,102.41,98.45,102.41,10432.818192251,0
+RMTI.US,D,20090811,000000,82.94,98.89,82.5,94.49,12696.727285424,0
+RMTI.US,D,20090812,000000,94.27,99,90.75,97.57,3691.727276419,0
+RMTI.US,D,20090813,000000,97.46,102.19,96.8,97.79,3757.727276485,0
+RMTI.US,D,20090814,000000,97.46,99.55,96.8,97.13,2960.454548415,0
+RMTI.US,D,20090817,000000,97.02,99,88.44,88.44,13179.363649543,0
+RMTI.US,D,20090818,000000,90.86,91.52,87.45,87.78,6685.727279413,0
+RMTI.US,D,20090819,000000,87.67,90.09,86.57,88.99,3874.000003874,0
+RMTI.US,D,20090820,000000,89.21,90.2,88.55,89.98,2487.636366124,0
+RMTI.US,D,20090821,000000,92.4,93.61,90.86,91.96,4990.545459536,0
+RMTI.US,D,20090824,000000,93.5,95.92,93.5,94.49,2549.454548004,0
+RMTI.US,D,20090825,000000,94.93,94.93,91.08,92.4,3193.454548648,0
+RMTI.US,D,20090826,000000,92.4,92.62,90.2,90.97,2557.090911648,0
+RMTI.US,D,20090827,000000,90.97,90.97,88.44,90.2,2205.636365842,0
+RMTI.US,D,20090828,000000,90.42,90.42,88.11,89.54,3635.000003635,0
+RMTI.US,D,20090831,000000,89.76,90.64,87.78,88.11,4122.636367759,0
+RMTI.US,D,20090901,000000,88,102.85,86.57,87.89,27530.272754803,0
+RMTI.US,D,20090902,000000,88.11,91.19,86.46,88.55,1817.636365454,0
+RMTI.US,D,20090903,000000,89.1,90.64,88.66,89.54,2207.727274935,0
+RMTI.US,D,20090904,000000,89.21,90.75,88.66,90.53,2303.818184122,0
+RMTI.US,D,20090908,000000,90.86,91.85,89.54,91.3,1727.727274455,0
+RMTI.US,D,20090909,000000,90.97,92.4,90.53,91.63,1532.090910623,0
+RMTI.US,D,20090910,000000,91.19,92.29,90.2,91.52,1614.727274342,0
+RMTI.US,D,20090911,000000,89.65,91.41,89.65,89.76,1072.545455618,0
+RMTI.US,D,20090914,000000,89.65,90.64,88.88,90.53,2605.000002605,0
+RMTI.US,D,20090915,000000,90.53,93.28,89.1,91.08,3377.363639741,0
+RMTI.US,D,20090916,000000,92.62,93.61,88.99,93.61,5033.272732306,0
+RMTI.US,D,20090917,000000,94.16,96.14,92.95,94.93,2730.363639094,0
+RMTI.US,D,20090918,000000,95.04,95.04,89.54,91.85,5134.636368771,0
+RMTI.US,D,20090921,000000,91.3,91.41,90.09,90.42,3043.63636668,0
+RMTI.US,D,20090922,000000,90.86,91.85,88.88,90.42,2912.454548367,0
+RMTI.US,D,20090923,000000,90.53,93.5,90.53,91.85,3003.272730276,0
+RMTI.US,D,20090924,000000,92.29,93.5,90.42,91.41,1937.363638301,0
+RMTI.US,D,20090925,000000,91.41,95.7,91.08,94.71,9458.090918549,0
+RMTI.US,D,20090928,000000,94.93,99.55,94.93,98.45,5854.727278582,0
+RMTI.US,D,20090929,000000,98.78,100.65,97.13,99,3997.363640361,0
+RMTI.US,D,20090930,000000,93.5,93.5,83.6,85.58,45722.454591177,0
+RMTI.US,D,20091001,000000,85.25,85.58,80.52,80.63,15100.727287828,0
+RMTI.US,D,20091002,000000,80.63,85.14,80.63,84.15,6804.727279532,0
+RMTI.US,D,20091005,000000,86.79,86.79,83.05,84.81,8903.818190722,0
+RMTI.US,D,20091006,000000,85.25,85.8,83.49,85.03,4524.000004524,0
+RMTI.US,D,20091007,000000,85.25,86.68,84.7,85.69,5708.18182389,0
+RMTI.US,D,20091008,000000,86.02,86.79,84.7,85.03,8527.363644891,0
+RMTI.US,D,20091009,000000,85.25,85.91,83.6,84.37,5239.363641603,0
+RMTI.US,D,20091012,000000,86.02,89.54,84.92,86.9,8711.181826893,0
+RMTI.US,D,20091013,000000,86.9,89.1,83.6,84.37,4356.818186175,0
+RMTI.US,D,20091014,000000,86.35,87.89,83.16,87.12,4895.818186714,0
+RMTI.US,D,20091015,000000,87.12,87.12,85.47,86.68,2079.727274807,0
+RMTI.US,D,20091016,000000,85.58,87.45,85.58,86.02,3025.727275753,0
+RMTI.US,D,20091019,000000,87.45,87.45,85.58,86.02,4744.363641108,0
+RMTI.US,D,20091020,000000,86.35,86.35,80.85,81.18,4673.272731946,0
+RMTI.US,D,20091021,000000,81.29,81.95,77.99,79.75,6229.363642593,0
+RMTI.US,D,20091022,000000,80.08,80.41,77.77,79.31,5530.181823712,0
+RMTI.US,D,20091023,000000,79.97,81.62,77.99,77.99,4229.818186048,0
+RMTI.US,D,20091026,000000,77.99,79.09,76.23,76.23,3618.818185437,0
+RMTI.US,D,20091027,000000,74.69,79.64,74.69,77.55,9824.818191643,0
+RMTI.US,D,20091028,000000,78.54,78.54,74.8,75.9,5698.272732971,0
+RMTI.US,D,20091029,000000,76.56,78.1,74.69,77.77,11327.636374964,0
+RMTI.US,D,20091030,000000,77.77,79.75,74.25,74.25,33590.00003359,0
+RMTI.US,D,20091102,000000,74.8,77.55,72.71,75.24,6444.363642808,0
+RMTI.US,D,20091103,000000,70.4,77,68.2,70.18,20306.727293034,0
+RMTI.US,D,20091104,000000,69.63,70.84,66.11,68.64,8569.363644933,0
+RMTI.US,D,20091105,000000,69.08,71.5,67.65,68.42,8899.181827081,0
+RMTI.US,D,20091106,000000,68.09,69.63,67.76,68.75,6378.636370015,0
+RMTI.US,D,20091109,000000,69.3,71.28,68.86,69.41,5282.090914373,0
+RMTI.US,D,20091110,000000,69.41,70.84,68.64,68.86,2906.272730179,0
+RMTI.US,D,20091111,000000,69.52,76.67,67.76,74.91,12856.636376493,0
+RMTI.US,D,20091112,000000,76.01,76.01,69.52,70.07,6208.090915299,0
+RMTI.US,D,20091113,000000,70.07,74.91,68.97,70.62,4667.000004667,0
+RMTI.US,D,20091116,000000,71.17,77,71.17,73.37,6577.181824759,0
+RMTI.US,D,20091117,000000,73.59,74.25,69.96,70.51,5532.272732805,0
+RMTI.US,D,20091118,000000,70.95,73.92,69.52,70.4,6110.818187929,0
+RMTI.US,D,20091119,000000,70.18,70.84,68.31,70.29,5139.727277867,0
+RMTI.US,D,20091120,000000,70.29,71.83,68.86,69.19,7404.363643768,0
+RMTI.US,D,20091123,000000,71.5,71.5,68.75,69.41,4206.727276934,0
+RMTI.US,D,20091124,000000,69.41,69.74,68.2,69.3,4421.636368058,0
+RMTI.US,D,20091125,000000,70.4,70.73,69.52,70.4,2049.272729322,0
+RMTI.US,D,20091127,000000,68.2,70.07,66.66,66.77,2285.181820467,0
+RMTI.US,D,20091130,000000,67.1,68.75,66,68.31,4870.00000487,0
+RMTI.US,D,20091201,000000,68.75,73.15,67.21,72.71,5585.090914676,0
+RMTI.US,D,20091202,000000,72.49,73.37,71.83,73.26,4782.000004782,0
+RMTI.US,D,20091203,000000,73.15,73.15,70.84,71.06,2757.909093667,0
+RMTI.US,D,20091204,000000,72.27,72.6,71.17,72.05,3579.272730852,0
+RMTI.US,D,20091207,000000,72.05,72.38,70.18,72.38,3060.00000306,0
+RMTI.US,D,20091208,000000,71.94,73.04,69.41,69.96,5045.090914136,0
+RMTI.US,D,20091209,000000,70.18,71.5,70.18,71.17,3946.636367583,0
+RMTI.US,D,20091210,000000,73.15,74.03,68.2,69.41,5312.272732585,0
+RMTI.US,D,20091211,000000,71.06,72.16,68.75,69.85,3792.000003792,0
+RMTI.US,D,20091214,000000,70.29,70.29,69.63,70.18,2833.727275561,0
+RMTI.US,D,20091215,000000,70.4,70.73,69.74,69.74,6845.727279573,0
+RMTI.US,D,20091216,000000,70.29,70.84,68.09,68.64,4355.000004355,0
+RMTI.US,D,20091217,000000,68.64,71.5,68.64,71.17,6288.363642652,0
+RMTI.US,D,20091218,000000,71.61,76.78,71.17,75.9,21462.181839644,0
+RMTI.US,D,20091221,000000,76.45,82.06,75.46,80.52,13506.818195325,0
+RMTI.US,D,20091222,000000,80.63,84.92,80.3,83.82,13134.090922225,0
+RMTI.US,D,20091223,000000,84.48,85.8,83.05,84.26,6128.909097038,0
+RMTI.US,D,20091224,000000,84.81,84.81,83.27,83.38,2005.272729278,0
+RMTI.US,D,20091228,000000,83.27,85.8,83.27,84.04,4339.181822521,0
+RMTI.US,D,20091229,000000,84.59,84.59,83.71,84.48,1832.545456378,0
+RMTI.US,D,20091230,000000,84.37,85.25,83.27,84.26,5568.454551023,0
+RMTI.US,D,20091231,000000,84.26,85.36,83.27,84.59,4267.454549722,0
+RMTI.US,D,20100104,000000,85.8,85.8,83.82,85.69,3670.90909458,0
+RMTI.US,D,20100105,000000,85.14,85.69,84.48,85.03,9555.181827737,0
+RMTI.US,D,20100106,000000,84.7,85.36,84.04,84.92,4249.000004249,0
+RMTI.US,D,20100107,000000,84.48,85.14,83.71,84.15,7143.090916234,0
+RMTI.US,D,20100108,000000,84.15,85.25,82.17,82.61,7100.272734373,0
+RMTI.US,D,20100111,000000,82.94,83.16,80.52,82.06,2902.636366539,0
+RMTI.US,D,20100112,000000,81.29,82.39,80.85,81.29,3938.727276666,0
+RMTI.US,D,20100113,000000,81.73,82.5,80.96,80.96,2252.090911343,0
+RMTI.US,D,20100114,000000,80.3,83.38,80.3,81.29,2155.636365792,0
+RMTI.US,D,20100115,000000,81.73,81.73,77.55,78.43,6204.272733477,0
+RMTI.US,D,20100119,000000,78.76,81.4,78.76,80.08,3859.727276587,0
+RMTI.US,D,20100120,000000,79.86,80.85,79.64,80.08,6561.454552016,0
+RMTI.US,D,20100121,000000,80.08,80.85,79.09,79.09,4138.000004138,0
+RMTI.US,D,20100122,000000,79.09,80.3,77.99,78.54,4044.818185863,0
+RMTI.US,D,20100125,000000,78.87,80.3,78.32,78.76,2489.272729762,0
+RMTI.US,D,20100126,000000,78.43,79.09,76.56,76.89,2881.000002881,0
+RMTI.US,D,20100127,000000,76.78,79.31,76.78,78.65,6109.727278837,0
+RMTI.US,D,20100128,000000,78.98,79.53,76.12,77.88,4035.000004035,0
+RMTI.US,D,20100129,000000,77.88,78.43,76.89,77.44,2814.727275542,0
+RMTI.US,D,20100201,000000,77.99,79.09,76.45,77.66,1909.363638273,0
+RMTI.US,D,20100202,000000,77.44,79.42,76.23,78.65,8424.636372061,0
+RMTI.US,D,20100203,000000,78.1,80.19,78.1,79.53,3321.000003321,0
+RMTI.US,D,20100204,000000,79.53,80.08,79.2,79.53,5464.090914555,0
+RMTI.US,D,20100205,000000,79.97,80.3,79.53,80.19,3074.909093984,0
+RMTI.US,D,20100208,000000,79.53,79.86,79.09,79.53,1981.8181838,0
+RMTI.US,D,20100209,000000,80.19,80.41,79.53,79.97,2028.545456574,0
+RMTI.US,D,20100210,000000,79.53,81.84,79.53,80.52,2999.181821181,0
+RMTI.US,D,20100211,000000,80.08,85.03,80.08,84.7,8784.363645148,0
+RMTI.US,D,20100212,000000,84.15,85.69,83.49,84.7,5447.27273272,0
+RMTI.US,D,20100216,000000,85.8,86.35,85.25,85.47,2924.181821106,0
+RMTI.US,D,20100217,000000,86.02,86.24,84.81,85.8,4734.727277462,0
+RMTI.US,D,20100218,000000,85.69,86.35,85.03,86.35,6552.636370189,0
+RMTI.US,D,20100219,000000,86.35,86.35,82.39,82.61,7471.181825653,0
+RMTI.US,D,20100222,000000,82.5,87.89,78.65,87.01,10400.636374037,0
+RMTI.US,D,20100223,000000,87.12,89.1,85.91,88.11,6649.363643013,0
+RMTI.US,D,20100224,000000,88.77,93.17,88.66,91.3,6181.454551636,0
+RMTI.US,D,20100225,000000,90.64,90.64,88,89.54,4674.090913765,0
+RMTI.US,D,20100226,000000,67.1,73.59,64.13,65.56,112564.18193075,0
+RMTI.US,D,20100301,000000,68.2,68.2,61.16,64.9,30571.545485117,0
+RMTI.US,D,20100302,000000,64.9,68.75,64.13,68.31,18883.090927974,0
+RMTI.US,D,20100303,000000,69.3,70.4,68.2,69.08,17563.909108473,0
+RMTI.US,D,20100304,000000,69.41,69.52,68.2,68.75,8829.272736102,0
+RMTI.US,D,20100305,000000,68.86,69.74,67.98,68.86,5078.727277806,0
+RMTI.US,D,20100308,000000,69.08,69.08,66,67.65,4365.181822547,0
+RMTI.US,D,20100309,000000,67.87,68.31,67.32,67.54,7878.818189697,0
+RMTI.US,D,20100310,000000,65.45,66.55,63.58,65.12,25631.909116541,0
+RMTI.US,D,20100311,000000,64.68,67.98,63.25,67.54,7286.909098196,0
+RMTI.US,D,20100312,000000,67.65,67.65,65.12,66.55,5791.727278519,0
+RMTI.US,D,20100315,000000,66.77,67.21,65.78,66.44,2602.545457148,0
+RMTI.US,D,20100316,000000,66.44,66.55,64.9,65.56,3897.454549352,0
+RMTI.US,D,20100317,000000,65.67,65.78,64.9,65.23,4106.636367743,0
+RMTI.US,D,20100318,000000,64.9,65.78,64.57,65.01,4289.545458835,0
+RMTI.US,D,20100319,000000,65.67,66,62.92,64.02,10458.909101368,0
+RMTI.US,D,20100322,000000,63.36,65.45,62.81,64.68,4599.272731872,0
+RMTI.US,D,20100323,000000,64.9,66.88,64.02,66.66,3064.727275792,0
+RMTI.US,D,20100324,000000,66.44,68.09,65.78,65.89,3886.909094796,0
+RMTI.US,D,20100325,000000,66.33,67.65,65.45,65.56,2636.545457182,0
+RMTI.US,D,20100326,000000,65.56,66.66,63.69,65.89,4672.7272774,0
+RMTI.US,D,20100329,000000,66.33,67.54,65.45,66,2535.636366172,0
+RMTI.US,D,20100330,000000,65.89,66.88,65.23,66,2228.636365865,0
+RMTI.US,D,20100331,000000,65.56,66.66,63.58,63.58,11532.909102442,0
+RMTI.US,D,20100401,000000,63.47,64.68,62.37,62.37,2910.636366547,0
+RMTI.US,D,20100405,000000,62.7,65.56,62.7,65.12,2392.545456938,0
+RMTI.US,D,20100406,000000,65.01,65.78,62.48,62.81,5046.909095956,0
+RMTI.US,D,20100407,000000,62.81,63.8,61.38,61.82,3314.454548769,0
+RMTI.US,D,20100408,000000,61.82,64.35,60.72,62.15,3318.727276046,0
+RMTI.US,D,20100409,000000,62.7,63.58,61.6,61.71,3306.272730579,0
+RMTI.US,D,20100412,000000,61.71,63.47,61.71,62.15,3226.545457772,0
+RMTI.US,D,20100413,000000,62.15,64.02,61.71,62.04,3470.818185289,0
+RMTI.US,D,20100414,000000,62.59,63.69,62.26,63.03,4954.000004954,0
+RMTI.US,D,20100415,000000,62.92,64.46,61.93,63.36,4417.090913508,0
+RMTI.US,D,20100416,000000,63.8,64.02,61.05,61.38,8327.454553782,0
+RMTI.US,D,20100419,000000,61.6,61.82,60.61,60.83,4705.636368342,0
+RMTI.US,D,20100420,000000,61.6,63.25,60.61,62.7,4083.63636772,0
+RMTI.US,D,20100421,000000,62.7,65.34,62.37,64.79,3920.090913011,0
+RMTI.US,D,20100422,000000,65.45,66.77,64.02,65.89,4285.363640649,0
+RMTI.US,D,20100423,000000,65.78,66.55,62.7,64.79,5674.272732947,0
+RMTI.US,D,20100426,000000,64.68,65.34,63.91,64.13,5364.181823546,0
+RMTI.US,D,20100427,000000,64.02,64.9,62.04,62.92,5668.18182385,0
+RMTI.US,D,20100428,000000,64.13,64.13,60.83,62.15,9136.181827318,0
+RMTI.US,D,20100429,000000,61.82,63.91,61.6,63.69,4233.181822415,0
+RMTI.US,D,20100430,000000,63.69,64.24,62.15,63.91,5821.81818764,0
+RMTI.US,D,20100503,000000,64.02,64.13,62.15,63.8,3518.727276246,0
+RMTI.US,D,20100504,000000,63.25,64.13,62.15,62.81,4649.636368286,0
+RMTI.US,D,20100505,000000,61.6,63.14,61.6,62.7,3744.54545829,0
+RMTI.US,D,20100506,000000,62.59,64.24,62.37,62.37,4531.000004531,0
+RMTI.US,D,20100507,000000,62.04,63.03,61.05,62.15,6074.090915165,0
+RMTI.US,D,20100510,000000,63.25,64.57,62.15,64.46,6785.363643149,0
+RMTI.US,D,20100511,000000,63.8,64.46,62.48,63.36,4109.0909132,0
+RMTI.US,D,20100512,000000,63.47,63.8,62.26,63.8,4035.272731308,0
+RMTI.US,D,20100513,000000,63.47,64.02,63.14,64.02,1857.27272913,0
+RMTI.US,D,20100514,000000,63.58,63.58,62.26,62.7,2537.27272981,0
+RMTI.US,D,20100517,000000,63.25,63.8,62.26,63.58,3978.18182216,0
+RMTI.US,D,20100518,000000,63.91,64.35,62.15,62.81,2377.181820559,0
+RMTI.US,D,20100519,000000,62.26,63.58,62.15,62.37,2704.272729977,0
+RMTI.US,D,20100520,000000,61.6,62.48,59.18,59.4,5859.636369496,0
+RMTI.US,D,20100521,000000,58.96,59.95,56.1,59.51,9059.181827241,0
+RMTI.US,D,20100524,000000,59.62,60.39,58.96,58.96,4318.363640682,0
+RMTI.US,D,20100525,000000,58.63,58.63,53.02,57.53,6499.727279227,0
+RMTI.US,D,20100526,000000,58.08,58.3,56.87,57.42,2535.636366172,0
+RMTI.US,D,20100527,000000,58.52,66.22,56.76,60.06,23985.727296713,0
+RMTI.US,D,20100528,000000,60.17,61.93,59.4,60.83,7615.45455307,0
+RMTI.US,D,20100601,000000,60.17,60.17,56.1,56.1,7562.090916653,0
+RMTI.US,D,20100602,000000,56.1,57.86,55.44,57.42,2795.181820977,0
+RMTI.US,D,20100603,000000,58.08,59.29,55.33,56.76,3059.181821241,0
+RMTI.US,D,20100604,000000,54.67,56.76,53.24,53.68,6484.000006484,0
+RMTI.US,D,20100607,000000,54.12,54.34,50.93,51.37,6306.000006306,0
+RMTI.US,D,20100608,000000,52.25,52.47,47.63,49.39,6704.54546125,0
+RMTI.US,D,20100609,000000,50.05,51.15,47.63,48.29,3823.000003823,0
+RMTI.US,D,20100610,000000,48.95,49.17,46.31,48.51,6192.72727892,0
+RMTI.US,D,20100611,000000,48.4,52.25,47.08,52.14,6423.090915514,0
+RMTI.US,D,20100614,000000,52.69,54.56,51.26,51.48,5451.81818727,0
+RMTI.US,D,20100615,000000,52.14,52.14,46.86,50.6,7802.454553257,0
+RMTI.US,D,20100616,000000,50.27,50.82,47.63,48.18,4667.818186486,0
+RMTI.US,D,20100617,000000,48.07,50.6,47.41,49.28,2665.000002665,0
+RMTI.US,D,20100618,000000,49.72,50.6,48.07,49.39,7002.272734275,0
+RMTI.US,D,20100621,000000,50.38,51.37,47.85,48.07,3202.818185021,0
+RMTI.US,D,20100622,000000,48.4,49.72,47.3,48.29,5030.272732303,0
+RMTI.US,D,20100623,000000,48.07,49.17,46.75,48.18,5559.909096469,0
+RMTI.US,D,20100624,000000,47.96,48.73,45.76,46.2,7919.000007919,0
+RMTI.US,D,20100625,000000,46.2,54.01,46.2,50.38,222520.36385888,0
+RMTI.US,D,20100628,000000,52.03,59.95,50.6,56.65,22703.727295431,0
+RMTI.US,D,20100629,000000,55.55,58.52,55.11,56.87,12047.636375684,0
+RMTI.US,D,20100630,000000,56.87,62.15,56.87,58.85,10783.727283511,0
+RMTI.US,D,20100701,000000,58.52,62.59,58.52,61.49,8979.636372616,0
+RMTI.US,D,20100702,000000,61.71,63.14,60.39,60.94,7987.090917078,0
+RMTI.US,D,20100706,000000,61.93,65.56,61.05,61.38,7412.181825594,0
+RMTI.US,D,20100707,000000,61.71,61.71,58.52,58.96,8362.181826544,0
+RMTI.US,D,20100708,000000,68.75,68.75,59.4,60.28,17251.090926342,0
+RMTI.US,D,20100709,000000,61.49,61.49,56.87,58.63,4845.363641209,0
+RMTI.US,D,20100712,000000,60.83,60.83,54.56,58.19,9052.363645416,0
+RMTI.US,D,20100713,000000,58.52,60.17,56.21,58.08,4144.090913235,0
+RMTI.US,D,20100714,000000,57.86,59.18,56.43,59.18,4625.545459171,0
+RMTI.US,D,20100715,000000,58.85,58.85,55.77,56.76,4750.272732023,0
+RMTI.US,D,20100716,000000,55.11,57.75,52.25,54.78,8704.363645068,0
+RMTI.US,D,20100719,000000,54.45,57.53,53.9,54.78,3528.909094438,0
+RMTI.US,D,20100720,000000,54.01,55.44,54.01,54.45,2306.818184125,0
+RMTI.US,D,20100721,000000,55.77,56.32,54.89,55.77,6276.909097186,0
+RMTI.US,D,20100722,000000,55.11,58.3,55.11,57.09,2499.818184318,0
+RMTI.US,D,20100723,000000,56.87,57.97,55.88,57.42,1923.545456469,0
+RMTI.US,D,20100726,000000,57.97,60.17,57.86,59.84,2128.636365765,0
+RMTI.US,D,20100727,000000,59.29,59.29,56.21,56.65,2877.27273015,0
+RMTI.US,D,20100728,000000,57.75,59.29,56.21,57.31,1733.090910824,0
+RMTI.US,D,20100729,000000,57.31,59.18,56.65,57.31,1348.272728621,0
+RMTI.US,D,20100730,000000,56.87,61.6,56.65,59.51,4769.181822951,0
+RMTI.US,D,20100802,000000,59.51,61.71,58.19,61.71,4998.636368635,0
+RMTI.US,D,20100803,000000,62.04,64.79,60.72,64.68,3215.272730488,0
+RMTI.US,D,20100804,000000,64.79,68.31,62.7,65.67,10072.454555527,0
+RMTI.US,D,20100805,000000,64.57,68.75,64.57,65.56,4149.454549604,0
+RMTI.US,D,20100806,000000,65.89,68.2,64.46,67.76,3312.545457858,0
+RMTI.US,D,20100809,000000,67.98,68.31,64.9,66,3083.090912174,0
+RMTI.US,D,20100810,000000,65.78,67.21,65.45,65.56,2482.090911573,0
+RMTI.US,D,20100811,000000,65.56,65.89,65.45,65.89,1707.545456253,0
+RMTI.US,D,20100812,000000,65.45,65.89,64.02,65.45,1117.181819299,0
+RMTI.US,D,20100813,000000,64.9,64.9,63.25,64.46,813.363637177,0
+RMTI.US,D,20100816,000000,65.67,65.67,63.25,64.9,684.909091594,0
+RMTI.US,D,20100817,000000,65.56,67.98,64.13,67.32,1278.18181946,0
+RMTI.US,D,20100818,000000,67.1,67.65,65.34,66.55,2280.545456826,0
+RMTI.US,D,20100819,000000,66.11,66.99,66.11,66.66,844.090909935,0
+RMTI.US,D,20100820,000000,66.66,67.1,62.26,63.03,5783.545460329,0
+RMTI.US,D,20100823,000000,65.45,65.67,61.93,63.8,1953.181820135,0
+RMTI.US,D,20100824,000000,64.46,64.68,62.59,64.02,1803.363638167,0
+RMTI.US,D,20100825,000000,63.14,64.9,62.7,64.46,2274.727275002,0
+RMTI.US,D,20100826,000000,64.79,64.79,62.81,63.14,867.545455413,0
+RMTI.US,D,20100827,000000,63.91,64.68,62.92,62.92,1715.45454717,0
+RMTI.US,D,20100830,000000,62.7,64.35,62.7,63.91,985.545455531,0
+RMTI.US,D,20100831,000000,63.25,64.68,63.03,64.68,313.545454859,0
+RMTI.US,D,20100901,000000,64.46,64.57,63.47,63.91,1839.181820021,0
+RMTI.US,D,20100902,000000,64.46,64.57,63.36,63.69,880.363637244,0
+RMTI.US,D,20100903,000000,63.69,64.57,63.47,64.35,928.18181911,0
+RMTI.US,D,20100907,000000,64.46,66.77,63.8,65.78,1587.545456133,0
+RMTI.US,D,20100908,000000,65.78,68.53,65.78,68.53,4017.181822199,0
+RMTI.US,D,20100909,000000,68.2,68.2,66.66,67.98,1977.27272925,0
+RMTI.US,D,20100910,000000,67.98,68.64,67.21,68.64,4289.818186108,0
+RMTI.US,D,20100913,000000,68.31,68.97,67.1,67.1,2851.81818467,0
+RMTI.US,D,20100914,000000,67.98,69.3,67.1,68.2,2666.636366303,0
+RMTI.US,D,20100915,000000,68.2,70.4,66.33,69.63,4054.909094964,0
+RMTI.US,D,20100916,000000,67.98,69.85,67.98,69.3,2096.727274824,0
+RMTI.US,D,20100917,000000,68.86,70.95,68.09,70.95,2796.818184615,0
+RMTI.US,D,20100920,000000,70.29,71.39,69.19,71.39,1754.454547209,0
+RMTI.US,D,20100921,000000,70.95,80.74,70.51,80.41,10205.000010205,0
+RMTI.US,D,20100922,000000,80.19,81.73,77,81.4,5347.636368984,0
+RMTI.US,D,20100923,000000,81.4,81.95,78.32,81.95,1852.909092762,0
+RMTI.US,D,20100924,000000,81.95,84.15,80.3,83.49,3814.272731087,0
+RMTI.US,D,20100927,000000,83.6,83.71,80.52,81.73,1773.545456319,0
+RMTI.US,D,20100928,000000,81.4,82.5,81.4,81.84,1971.181820153,0
+RMTI.US,D,20100929,000000,81.73,81.73,70.51,79.42,14551.272741824,0
+RMTI.US,D,20100930,000000,76.45,81.84,75.46,77.88,2104.454547559,0
+RMTI.US,D,20101001,000000,77.11,77.66,72.93,74.36,2318.727275046,0
+RMTI.US,D,20101004,000000,74.36,77.22,74.25,74.91,2526.000002526,0
+RMTI.US,D,20101005,000000,76.23,78.65,74.36,78.65,2489.363638853,0
+RMTI.US,D,20101006,000000,79.31,81.73,77.33,77.33,3743.909094653,0
+RMTI.US,D,20101007,000000,77.77,80.63,77.77,80.52,1382.72727411,0
+RMTI.US,D,20101008,000000,80.85,82.5,80.85,82.5,3709.909094619,0
+RMTI.US,D,20101011,000000,81.18,87.12,80.63,80.63,7641.454553096,0
+RMTI.US,D,20101012,000000,79.75,85.03,78.32,84.7,2997.181821179,0
+RMTI.US,D,20101013,000000,84.48,86.46,84.37,85.14,1773.545456319,0
+RMTI.US,D,20101014,000000,86.02,86.9,82.94,86.24,5906.454551361,0
+RMTI.US,D,20101015,000000,87.01,87.45,83.71,86.9,2318.818184137,0
+RMTI.US,D,20101018,000000,87.56,87.56,84.37,87.34,4716.000004716,0
+RMTI.US,D,20101019,000000,87.67,87.67,85.25,87.67,2766.181820948,0
+RMTI.US,D,20101020,000000,87.89,87.89,83.6,86.68,6401.363642765,0
+RMTI.US,D,20101021,000000,87.45,87.45,85.03,86.13,2263.000002263,0
+RMTI.US,D,20101022,000000,83.71,87.45,83.71,86.9,2838.18182102,0
+RMTI.US,D,20101025,000000,86.9,89.87,86.24,88.11,5386.090914477,0
+RMTI.US,D,20101026,000000,88.11,95.37,88,93.5,6460.636370097,0
+RMTI.US,D,20101027,000000,93.5,96.14,90.86,93.5,6424.727279152,0
+RMTI.US,D,20101028,000000,93.06,95.7,92.51,93.72,2021.363638385,0
+RMTI.US,D,20101029,000000,94.27,95.7,93.06,93.94,4995.45455045,0
+RMTI.US,D,20101101,000000,95.7,95.7,91.3,95.48,2678.000002678,0
+RMTI.US,D,20101102,000000,95.92,95.92,92.95,93.5,3686.36364005,0
+RMTI.US,D,20101103,000000,95.59,95.7,93.28,93.5,2183.63636582,0
+RMTI.US,D,20101104,000000,91.85,95.26,89.65,95.26,4057.909094967,0
+RMTI.US,D,20101105,000000,94.05,95.48,92.51,95.48,4096.818185915,0
+RMTI.US,D,20101108,000000,95.7,95.7,89.87,89.87,3946.36364031,0
+RMTI.US,D,20101109,000000,89.1,90.64,83.6,86.46,5645.000005645,0
+RMTI.US,D,20101110,000000,85.69,92.29,85.69,87.78,2291.545456837,0
+RMTI.US,D,20101111,000000,84.59,90.64,84.59,87.89,1310.454546765,0
+RMTI.US,D,20101112,000000,85.47,87.89,85.14,87.67,865.727273593,0
+RMTI.US,D,20101115,000000,87.01,87.67,86.9,87.12,358.727273086,0
+RMTI.US,D,20101116,000000,87.56,87.56,84.48,85.47,3991.727276719,0
+RMTI.US,D,20101117,000000,85.47,86.35,83.6,86.02,1052.363637416,0
+RMTI.US,D,20101118,000000,86.9,86.9,84.15,84.92,1894.818183713,0
+RMTI.US,D,20101119,000000,83.93,86.79,83.82,84.7,3143.727275871,0
+RMTI.US,D,20101122,000000,86.02,86.9,84.26,85.36,8550.00000855,0
+RMTI.US,D,20101123,000000,85.25,85.25,83.93,85.14,1542.818183361,0
+RMTI.US,D,20101124,000000,85.91,86.79,83.82,85.25,13800.363650164,0
+RMTI.US,D,20101126,000000,85.36,86.68,85.14,86.24,390.9090913,0
+RMTI.US,D,20101129,000000,85.8,85.91,85.36,85.58,952.454546407,0
+RMTI.US,D,20101130,000000,85.03,86.57,84.48,85.69,2156.272729429,0
+RMTI.US,D,20101201,000000,85.8,85.8,84.15,85.25,5447.181823629,0
+RMTI.US,D,20101202,000000,84.92,85.8,83.82,85.8,3146.090912237,0
+RMTI.US,D,20101203,000000,84.81,86.68,84.26,86.68,1936.3636383,0
+RMTI.US,D,20101206,000000,86.02,86.9,85.8,86.68,408.18181859,0
+RMTI.US,D,20101207,000000,86.9,91.3,86.35,90.64,1993.454547448,0
+RMTI.US,D,20101208,000000,89.65,92.4,88.66,88.66,1883.727274611,0
+RMTI.US,D,20101209,000000,88.44,89.65,86.35,89.65,1420.272728693,0
+RMTI.US,D,20101210,000000,91.63,91.63,88.99,89.1,1454.363637818,0
+RMTI.US,D,20101213,000000,88.33,90.64,84.81,85.36,1869.09091096,0
+RMTI.US,D,20101214,000000,86.02,88,86.02,87.12,1295.727274023,0
+RMTI.US,D,20101215,000000,87.23,87.23,85.91,86.46,1025.727273753,0
+RMTI.US,D,20101216,000000,86.35,90.42,86.35,88.11,6864.181825046,0
+RMTI.US,D,20101217,000000,88,90.09,86.79,87.34,2078.090911169,0
+RMTI.US,D,20101220,000000,87.56,88.55,86.9,88,4838.000004838,0
+RMTI.US,D,20101221,000000,87.34,89.43,87.12,88.88,1965.181820147,0
+RMTI.US,D,20101222,000000,88.66,90.2,87.34,87.34,2425.727275153,0
+RMTI.US,D,20101223,000000,87.56,88,86.68,87.78,1969.454547424,0
+RMTI.US,D,20101227,000000,87.89,88.55,86.57,88.33,2264.454547719,0
+RMTI.US,D,20101228,000000,86.79,88.44,86.68,88,1141.090910232,0
+RMTI.US,D,20101229,000000,88,88.22,86.68,86.9,3032.545457578,0
+RMTI.US,D,20101230,000000,87.23,88,87.01,87.01,1390.636365027,0
+RMTI.US,D,20101231,000000,87.56,88,85.25,86.9,2919.727275647,0
+RMTI.US,D,20110103,000000,87.56,88,85.03,87.67,2458.545457004,0
+RMTI.US,D,20110104,000000,86.79,88,85.14,87.89,2496.636366133,0
+RMTI.US,D,20110105,000000,87.78,89.54,87.67,89.1,2427.2727297,0
+RMTI.US,D,20110106,000000,89.1,91.3,89.1,89.98,2435.272729708,0
+RMTI.US,D,20110107,000000,91.08,91.08,88,88.66,2059.000002059,0
+RMTI.US,D,20110110,000000,88.22,90.64,87.89,90.64,1324.54545587,0
+RMTI.US,D,20110111,000000,90.53,93.5,90.31,93.17,5162.72727789,0
+RMTI.US,D,20110112,000000,93.5,94.49,93.17,94.49,2480.00000248,0
+RMTI.US,D,20110113,000000,93.83,99.77,93.83,98.23,7703.000007703,0
+RMTI.US,D,20110114,000000,98.01,102.3,98.01,102.3,4726.090913817,0
+RMTI.US,D,20110118,000000,103.51,105.93,102.41,105.93,4663.6363683,0
+RMTI.US,D,20110119,000000,103.95,106.7,99.88,103.95,10855.727283583,0
+RMTI.US,D,20110120,000000,102.19,103.95,100.1,103.62,3547.636367184,0
+RMTI.US,D,20110121,000000,103.4,103.84,98.12,98.23,2813.818184632,0
+RMTI.US,D,20110124,000000,97.57,98.89,96.8,98.45,3426.000003426,0
+RMTI.US,D,20110125,000000,98.45,101.64,98.45,101.09,2651.636366288,0
+RMTI.US,D,20110126,000000,103.18,104.28,101.42,103.4,1586.909092496,0
+RMTI.US,D,20110127,000000,102.63,104.5,102.63,104.17,1778.363638142,0
+RMTI.US,D,20110128,000000,104.5,104.5,103.07,103.07,1637.090910728,0
+RMTI.US,D,20110131,000000,103.73,103.95,100.98,102.96,2053.727274781,0
+RMTI.US,D,20110201,000000,102.74,103.51,102.08,102.63,928.363637292,0
+RMTI.US,D,20110202,000000,100.21,103.29,99.99,101.31,2244.090911335,0
+RMTI.US,D,20110203,000000,101.75,102.3,100.65,101.86,627.090909718,0
+RMTI.US,D,20110204,000000,101.31,102.85,100.87,101.2,630.090909721,0
+RMTI.US,D,20110207,000000,102.63,103.07,101.2,102.85,2853.818184672,0
+RMTI.US,D,20110208,000000,103.4,103.4,100.43,101.53,3251.181821433,0
+RMTI.US,D,20110209,000000,100.87,102.63,100.87,101.86,436.272727709,0
+RMTI.US,D,20110210,000000,100.54,102.85,100.54,102.63,3611.81818543,0
+RMTI.US,D,20110211,000000,103.4,103.84,101.53,102.52,3553.727276281,0
+RMTI.US,D,20110214,000000,102.08,102.08,100.43,101.64,878.727273606,0
+RMTI.US,D,20110215,000000,101.64,102.74,101.64,102.74,1096.545455642,0
+RMTI.US,D,20110216,000000,102.85,103.4,101.75,102.85,3154.818184973,0
+RMTI.US,D,20110218,000000,103.18,103.4,102.85,102.85,1861.181820043,0
+RMTI.US,D,20110222,000000,102.63,103.4,101.86,102.63,1856.818183675,0
+RMTI.US,D,20110223,000000,102.85,103.4,102.63,103.18,1229.454546684,0
+RMTI.US,D,20110224,000000,102.63,102.96,99.99,99.99,3627.181821809,0
+RMTI.US,D,20110225,000000,101.09,101.2,96.36,98.01,6128.818187947,0
+RMTI.US,D,20110228,000000,99.33,100.54,98.12,100.32,2839.181821021,0
+RMTI.US,D,20110301,000000,100.54,102.85,100.1,102.85,4826.272732099,0
+RMTI.US,D,20110302,000000,101.53,103.07,101.53,101.97,2577.363638941,0
+RMTI.US,D,20110303,000000,101.75,103.4,100.32,101.53,2146.090911237,0
+RMTI.US,D,20110304,000000,101.42,101.97,99,99,1753.454547208,0
+RMTI.US,D,20110307,000000,99.44,101.31,97.24,98.12,1188.363637552,0
+RMTI.US,D,20110308,000000,98.78,99.22,96.58,97.57,779.545455325,0
+RMTI.US,D,20110309,000000,97.79,99.33,96.69,97.9,1420.545455966,0
+RMTI.US,D,20110310,000000,97.13,99.22,97.13,97.79,1080.363637444,0
+RMTI.US,D,20110311,000000,95.92,99,92.51,99,4982.818186801,0
+RMTI.US,D,20110314,000000,98.56,98.67,97.24,97.79,956.36363732,0
+RMTI.US,D,20110315,000000,97.57,99.33,96.8,98.78,2390.545456936,0
+RMTI.US,D,20110316,000000,98.23,98.56,96.58,96.91,1966.000001966,0
+RMTI.US,D,20110317,000000,96.8,96.8,94.82,95.26,2998.636366635,0
+RMTI.US,D,20110318,000000,96.25,99.33,96.25,98.56,1796.818183615,0
+RMTI.US,D,20110321,000000,98.89,100.54,98.67,99.99,1968.454547423,0
+RMTI.US,D,20110322,000000,99.22,100.32,99.22,99.99,953.818182772,0
+RMTI.US,D,20110323,000000,99.44,99.55,98.45,99.11,759.09090985,0
+RMTI.US,D,20110324,000000,99.66,99.66,98.56,99.55,2014.909092924,0
+RMTI.US,D,20110325,000000,99,99.55,98.67,99.22,1847.27272912,0
+RMTI.US,D,20110328,000000,99.44,100.54,98.67,99.33,1794.454547249,0
+RMTI.US,D,20110329,000000,99,99.44,98.45,99,1543.090910634,0
+RMTI.US,D,20110330,000000,99,99,98.45,98.78,1847.636365484,0
+RMTI.US,D,20110331,000000,98.45,99.11,98.34,98.78,2793.454548248,0
+RMTI.US,D,20110401,000000,98.78,99,98.23,99,909.818182728,0
+RMTI.US,D,20110404,000000,99.99,100.76,99,99.44,1486.090910577,0
+RMTI.US,D,20110405,000000,100.1,100.76,99,100.32,1344.818183163,0
+RMTI.US,D,20110406,000000,100.76,101.2,100.1,101.09,1873.909092783,0
+RMTI.US,D,20110407,000000,101.2,103.4,99.11,100.65,2943.272730216,0
+RMTI.US,D,20110408,000000,100.76,101.97,100.32,100.65,1177.727273905,0
+RMTI.US,D,20110411,000000,99.11,100.87,98.56,99.44,2091.909093001,0
+RMTI.US,D,20110412,000000,99.44,100.1,98.01,98.34,2356.36363872,0
+RMTI.US,D,20110413,000000,99,99,98.12,98.12,468.909091378,0
+RMTI.US,D,20110414,000000,98.67,98.89,96.8,98.45,2422.545456968,0
+RMTI.US,D,20110415,000000,97.02,98.78,96.8,97.68,2930.818184749,0
+RMTI.US,D,20110418,000000,97.68,98.89,96.69,97.9,1084.181819266,0
+RMTI.US,D,20110419,000000,99,99,96.91,98.23,1837.727274565,0
+RMTI.US,D,20110420,000000,98.78,99.99,97.02,99.77,2428.727275156,0
+RMTI.US,D,20110421,000000,99.88,99.88,99,99.55,818.000000818,0
+RMTI.US,D,20110425,000000,99.44,99.77,99,99.55,1084.272728357,0
+RMTI.US,D,20110426,000000,99.55,99.55,96.36,97.9,2646.909093556,0
+RMTI.US,D,20110427,000000,97.68,97.79,96.36,97.79,1284.000001284,0
+RMTI.US,D,20110428,000000,99.33,109.89,98.01,107.8,10804.090919895,0
+RMTI.US,D,20110429,000000,107.8,114.73,107.36,112.97,9714.090918805,0
+RMTI.US,D,20110502,000000,115.39,115.39,111.1,112.2,3918.454549373,0
+RMTI.US,D,20110503,000000,111.87,114.07,111.43,114.07,3649.09091274,0
+RMTI.US,D,20110504,000000,113.63,121.55,113.63,118.58,21605.45456706,0
+RMTI.US,D,20110505,000000,120.67,121,117.7,120.56,10413.000010413,0
+RMTI.US,D,20110506,000000,122.65,131.01,122.65,129.14,14514.363650878,0
+RMTI.US,D,20110509,000000,129.8,135.96,129.8,133.65,16395.272743668,0
+RMTI.US,D,20110510,000000,144.87,159.61,139.26,148.5,45822.818227641,0
+RMTI.US,D,20110511,000000,149.93,156.31,138.16,142.23,28481.090937572,0
+RMTI.US,D,20110512,000000,143,148.5,140.69,145.75,14551.909105461,0
+RMTI.US,D,20110513,000000,146.3,146.52,141.9,145.53,9399.272736672,0
+RMTI.US,D,20110516,000000,145.53,154,143.22,146.85,19526.36365589,0
+RMTI.US,D,20110517,000000,145.86,153.67,145.86,149.16,11564.181829746,0
+RMTI.US,D,20110518,000000,149.93,152.13,147.07,150.26,10123.181828305,0
+RMTI.US,D,20110519,000000,149.71,151.8,147.73,149.82,5310.90909622,0
+RMTI.US,D,20110520,000000,148.72,158.29,148.5,154.99,17688.545472234,0
+RMTI.US,D,20110523,000000,153.34,154,146.63,153.12,9998.272737271,0
+RMTI.US,D,20110524,000000,154,158.29,150.48,153.78,26901.636390538,0
+RMTI.US,D,20110525,000000,154,156.75,152.13,154.66,11274.909102184,0
+RMTI.US,D,20110526,000000,154.77,158.4,154.66,157.63,6577.727279305,0
+RMTI.US,D,20110527,000000,157.63,167.42,157.3,164.34,22507.727295235,0
+RMTI.US,D,20110531,000000,165,168.08,159.5,165,14017.818195836,0
+RMTI.US,D,20110601,000000,165,165.66,159.39,159.5,9400.363645764,0
+RMTI.US,D,20110602,000000,159.94,160.82,156.2,159.61,10247.636373884,0
+RMTI.US,D,20110603,000000,159.5,163.9,159.5,161.7,5709.727278437,0
+RMTI.US,D,20110606,000000,162.14,162.25,153.01,157.85,10771.545465317,0
+RMTI.US,D,20110607,000000,158.73,163.79,153.89,163.13,8236.909099146,0
+RMTI.US,D,20110608,000000,162.58,168.85,160.05,166.32,11637.909102547,0
+RMTI.US,D,20110609,000000,165.33,176,165.33,173.14,15023.454560478,0
+RMTI.US,D,20110610,000000,175.12,176.88,171.05,176,13342.000013342,0
+RMTI.US,D,20110613,000000,177.1,184.25,173.47,182.05,23828.818205647,0
+RMTI.US,D,20110614,000000,183.92,186.01,170.94,171.38,20176.454565631,0
+RMTI.US,D,20110615,000000,170.5,170.5,156.75,160.05,21228.090930319,0
+RMTI.US,D,20110616,000000,153.67,165,153.56,162.69,12790.636376427,0
+RMTI.US,D,20110617,000000,163.13,164.01,158.62,161.04,9083.363645447,0
+RMTI.US,D,20110620,000000,160.71,163.35,149.82,160.49,22743.818204562,0
+RMTI.US,D,20110621,000000,160.93,163.35,158.18,163.02,9018.818190837,0
+RMTI.US,D,20110622,000000,162.8,165.11,154,154.66,10477.363646841,0
+RMTI.US,D,20110623,000000,157.41,157.41,150.59,153.78,17274.818199093,0
+RMTI.US,D,20110624,000000,154.22,158.4,144.76,150.04,244205.27297148,0
+RMTI.US,D,20110627,000000,149.6,157.96,135.08,151.36,52007.818233826,0
+RMTI.US,D,20110628,000000,151.03,154.55,149.82,151.69,12214.090921305,0
+RMTI.US,D,20110629,000000,151.47,152.13,140.58,141.9,14646.181832828,0
+RMTI.US,D,20110630,000000,143,145.42,139.37,141.24,13225.818195044,0
+RMTI.US,D,20110701,000000,142.01,145.64,140.58,143.77,8224.636371861,0
+RMTI.US,D,20110705,000000,142.89,144.76,140.8,144.32,7234.727279962,0
+RMTI.US,D,20110706,000000,143.66,145.64,141.13,142.01,6029.181824211,0
+RMTI.US,D,20110707,000000,146.3,152.79,146.3,151.03,11139.818192958,0
+RMTI.US,D,20110708,000000,149.16,149.82,141.35,144.32,14522.272741795,0
+RMTI.US,D,20110711,000000,141.68,145.42,140.91,142.67,11863.272739136,0
+RMTI.US,D,20110712,000000,142.12,144.76,136.62,137.28,11076.636374713,0
+RMTI.US,D,20110713,000000,137.94,143.11,135.3,138.27,17449.09092654,0
+RMTI.US,D,20110714,000000,138.27,142.56,137.72,142.12,10566.181828748,0
+RMTI.US,D,20110715,000000,142.23,143.99,137.61,138.93,5930.272733203,0
+RMTI.US,D,20110718,000000,138.05,141.57,135.3,135.74,15611.545470157,0
+RMTI.US,D,20110719,000000,136.62,141.57,136.18,139.7,11297.727284025,0
+RMTI.US,D,20110720,000000,140.25,141.13,132,138.93,6497.727279225,0
+RMTI.US,D,20110721,000000,139.04,141.02,137.5,139.92,7215.545461761,0
+RMTI.US,D,20110722,000000,140.14,141.46,135.3,135.41,15432.363651796,0
+RMTI.US,D,20110725,000000,134.64,140.58,128.81,130.35,24060.454569515,0
+RMTI.US,D,20110726,000000,130.02,135.19,122.87,124.19,8508.818190327,0
+RMTI.US,D,20110727,000000,123.31,124.41,116.6,118.47,11159.636374796,0
+RMTI.US,D,20110728,000000,119.02,121.88,116.16,118.69,5800.545460346,0
+RMTI.US,D,20110729,000000,117.59,118.47,116.05,117.81,4683.727277411,0
+RMTI.US,D,20110801,000000,118.47,120.45,109.89,111.65,20535.363656899,0
+RMTI.US,D,20110802,000000,111.32,113.41,106.37,106.37,6595.727279323,0
+RMTI.US,D,20110803,000000,106.59,111.76,95.81,103.95,16814.363653178,0
+RMTI.US,D,20110804,000000,106.37,106.37,96.69,96.8,21554.363657918,0
+RMTI.US,D,20110805,000000,97.35,104.17,96.25,101.2,18638.636382275,0
+RMTI.US,D,20110808,000000,96.91,99.44,93.94,96.69,27391.181845573,0
+RMTI.US,D,20110809,000000,98.67,106.59,95.48,105.82,25008.454570463,0
+RMTI.US,D,20110810,000000,105.71,105.71,97.57,99.11,14902.818196721,0
+RMTI.US,D,20110811,000000,99.55,104.5,99.11,103.18,10874.000010874,0
+RMTI.US,D,20110812,000000,103.84,112.75,103.84,105.82,14426.090923517,0
+RMTI.US,D,20110815,000000,106.04,107.91,102.85,104.5,5269.181823451,0
+RMTI.US,D,20110816,000000,105.27,105.27,98.34,101.53,10687.363647051,0
+RMTI.US,D,20110817,000000,101.75,102.74,99.33,101.42,2726.818184545,0
+RMTI.US,D,20110818,000000,99.33,101.31,95.7,96.69,12663.727285391,0
+RMTI.US,D,20110819,000000,97.57,99.33,95.37,95.92,5912.181824094,0
+RMTI.US,D,20110822,000000,96.91,97.9,91.3,92.07,11048.545465594,0
+RMTI.US,D,20110823,000000,92.62,101.97,92.51,101.09,4600.90909551,0
+RMTI.US,D,20110824,000000,100.65,100.65,95.59,98.78,4560.818186379,0
+RMTI.US,D,20110825,000000,98.78,99.22,91.96,92.62,6558.454552013,0
+RMTI.US,D,20110826,000000,92.29,96.58,92.29,95.81,3772.818185591,0
+RMTI.US,D,20110829,000000,97.35,100.98,95.15,100.65,6462.000006462,0
+RMTI.US,D,20110830,000000,99.99,104.06,97.02,103.62,5679.818187498,0
+RMTI.US,D,20110831,000000,103.84,103.95,96.14,99.22,8100.454553555,0
+RMTI.US,D,20110901,000000,100.76,102.41,93.5,94.82,5171.909096081,0
+RMTI.US,D,20110902,000000,94.71,96.69,91.63,91.85,5451.181823633,0
+RMTI.US,D,20110906,000000,91.08,92.07,89.21,91.52,5338.454550793,0
+RMTI.US,D,20110907,000000,100.65,100.65,93.39,96.14,3858.272731131,0
+RMTI.US,D,20110908,000000,95.15,96.25,90.53,91.96,4700.636368337,0
+RMTI.US,D,20110909,000000,90.86,91.19,84.15,88.44,8091.363644455,0
+RMTI.US,D,20110912,000000,88.66,91.85,85.8,90.42,5453.63636909,0
+RMTI.US,D,20110913,000000,90.86,95.37,90.86,93.39,3418.363639782,0
+RMTI.US,D,20110914,000000,94.16,97.68,93.72,96.14,5260.818187079,0
+RMTI.US,D,20110915,000000,97.13,98.45,94.6,96.03,4340.181822522,0
+RMTI.US,D,20110916,000000,96.14,96.91,94.6,96.91,6023.818187842,0
+RMTI.US,D,20110919,000000,95.7,95.92,91.85,93.39,3533.454548988,0
+RMTI.US,D,20110920,000000,93.06,94.6,91.41,93.5,4185.909095095,0
+RMTI.US,D,20110921,000000,93.83,97.24,91.96,92.62,4718.272731991,0
+RMTI.US,D,20110922,000000,89.54,95.92,89.54,93.17,11653.363648017,0
+RMTI.US,D,20110923,000000,93.17,96.14,91.85,95.26,6607.636370244,0
+RMTI.US,D,20110926,000000,96.14,100.43,96.14,99,8398.272735671,0
+RMTI.US,D,20110927,000000,102.19,102.19,95.92,97.02,5417.636369054,0
+RMTI.US,D,20110928,000000,97.57,97.57,89.65,89.87,5500.727278228,0
+RMTI.US,D,20110929,000000,92.18,93.83,88.66,93.17,3575.181821757,0
+RMTI.US,D,20110930,000000,91.74,94.05,89.54,89.76,3258.909094168,0
+RMTI.US,D,20111003,000000,89.32,95.7,82.5,82.83,8833.090917924,0
+RMTI.US,D,20111004,000000,82.28,89.98,79.97,89.76,8308.272735581,0
+RMTI.US,D,20111005,000000,89.54,94.16,88.77,92.51,3394.000003394,0
+RMTI.US,D,20111006,000000,91.96,92.95,88.33,88.55,8739.454554194,0
+RMTI.US,D,20111007,000000,89.87,89.87,80.63,81.29,10959.272738232,0
+RMTI.US,D,20111010,000000,83.71,88.44,77.66,81.4,17336.3636537,0
+RMTI.US,D,20111011,000000,81.18,81.62,77.77,79.86,9085.363645449,0
+RMTI.US,D,20111012,000000,81.07,87.01,80.3,85.8,8356.000008356,0
+RMTI.US,D,20111013,000000,85.8,89.76,85.58,89.76,4742.909095652,0
+RMTI.US,D,20111014,000000,90.86,92.29,88.77,90.75,4543.818186362,0
+RMTI.US,D,20111017,000000,90.31,91.08,86.13,86.35,4220.454549675,0
+RMTI.US,D,20111018,000000,87.23,88.88,84.37,86.79,5865.000005865,0
+RMTI.US,D,20111019,000000,86.02,86.57,80.63,81.07,6773.454552228,0
+RMTI.US,D,20111020,000000,81.18,81.62,77.11,79.53,9293.090918384,0
+RMTI.US,D,20111021,000000,80.52,82.72,79.64,80.96,6864.363643228,0
+RMTI.US,D,20111024,000000,80.74,81.73,79.53,80.3,6096.545460642,0
+RMTI.US,D,20111025,000000,80.19,81.18,75.79,76.23,9730.727282458,0
+RMTI.US,D,20111026,000000,77,80.41,76.23,79.86,8361.636371998,0
+RMTI.US,D,20111027,000000,84.81,88.99,81.62,87.78,13811.272741084,0
+RMTI.US,D,20111028,000000,87.89,94.49,86.79,92.95,9059.909099969,0
+RMTI.US,D,20111031,000000,91.63,97.46,91.19,92.73,8423.545462969,0
+RMTI.US,D,20111101,000000,90.09,91.96,84.15,84.7,11537.909102447,0
+RMTI.US,D,20111102,000000,86.24,87.45,83.71,86.13,4121.636367758,0
+RMTI.US,D,20111103,000000,88,95.59,86.68,95.04,7243.545461789,0
+RMTI.US,D,20111104,000000,90.75,94.93,88.66,89.21,6796.727279524,0
+RMTI.US,D,20111107,000000,88.88,89.65,84.26,86.24,4608.272731881,0
+RMTI.US,D,20111108,000000,86.9,88.44,83.6,85.8,8531.090917622,0
+RMTI.US,D,20111109,000000,84.37,85.8,77.66,77.77,12906.454558361,0
+RMTI.US,D,20111110,000000,78.98,79.86,76.67,77.55,6532.090915623,0
+RMTI.US,D,20111111,000000,78.43,83.6,77.88,82.39,4101.454549556,0
+RMTI.US,D,20111114,000000,82.83,82.83,77,78.65,6136.545460682,0
+RMTI.US,D,20111115,000000,78.54,82.5,77.88,82.06,8728.636372365,0
+RMTI.US,D,20111116,000000,81.62,84.81,81.18,81.84,10382.636374019,0
+RMTI.US,D,20111117,000000,81.62,82.5,78.98,80.85,6038.545460584,0
+RMTI.US,D,20111118,000000,80.85,81.73,78.21,81.4,10089.636373726,0
+RMTI.US,D,20111121,000000,79.75,81.07,78.76,79.31,4106.36364047,0
+RMTI.US,D,20111122,000000,79.09,79.75,78.21,78.54,6950.636370587,0
+RMTI.US,D,20111123,000000,78.1,78.43,74.8,75.79,8702.72728143,0
+RMTI.US,D,20111125,000000,75.79,83.05,75.79,78.65,2472.818184291,0
+RMTI.US,D,20111128,000000,81.29,84.04,78.87,79.31,7099.727279827,0
+RMTI.US,D,20111129,000000,79.31,79.64,76.89,77.33,4317.363640681,0
+RMTI.US,D,20111130,000000,80.63,87.34,79.86,83.05,17753.090926844,0
+RMTI.US,D,20111201,000000,82.94,82.94,78.87,78.98,5462.000005462,0
+RMTI.US,D,20111202,000000,80.08,80.41,78.98,79.86,6552.363642916,0
+RMTI.US,D,20111205,000000,81.29,82.5,79.64,81.29,5288.090914379,0
+RMTI.US,D,20111206,000000,81.07,82.17,79.42,81.4,2933.181821115,0
+RMTI.US,D,20111207,000000,80.63,81.18,79.75,80.74,3917.909094827,0
+RMTI.US,D,20111208,000000,80.08,80.85,78.65,78.98,4664.000004664,0
+RMTI.US,D,20111209,000000,79.53,82.06,78.1,81.51,4183.818186002,0
+RMTI.US,D,20111212,000000,80.85,81.29,79.09,80.85,3284.727276012,0
+RMTI.US,D,20111213,000000,81.62,83.93,79.2,79.97,9883.454555338,0
+RMTI.US,D,20111214,000000,78.98,82.94,78.32,82.5,5040.818186859,0
+RMTI.US,D,20111215,000000,83.71,85.36,81.73,83.05,4732.72727746,0
+RMTI.US,D,20111216,000000,84.81,86.24,82.28,83.38,11394.090920485,0
+RMTI.US,D,20111219,000000,84.59,85.03,83.27,84.04,3757.727276485,0
+RMTI.US,D,20111220,000000,85.69,91.74,85.69,90.75,8297.000008297,0
+RMTI.US,D,20111221,000000,90.64,94.38,88.77,92.84,10261.181828443,0
+RMTI.US,D,20111222,000000,93.61,94.93,92.07,94.05,3424.636367061,0
+RMTI.US,D,20111223,000000,93.94,97.46,92.95,96.36,6097.636369734,0
+RMTI.US,D,20111227,000000,96.14,96.25,94.49,95.04,4478.090913569,0
+RMTI.US,D,20111228,000000,94.6,95.92,93.06,93.28,3031.272730304,0
+RMTI.US,D,20111229,000000,94.05,94.27,92.18,93.83,4701.000004701,0
+RMTI.US,D,20111230,000000,93.61,93.61,90.695,93.17,5108.545459654,0
+RMTI.US,D,20120103,000000,97.24,109.23,95.59,106.7,11690.727284418,0
+RMTI.US,D,20120104,000000,106.37,111.43,102.63,110,7548.272734821,0
+RMTI.US,D,20120105,000000,109.67,111.87,108.02,110.44,7463.545462009,0
+RMTI.US,D,20120106,000000,110.55,114.84,109.34,112.97,6140.090915231,0
+RMTI.US,D,20120109,000000,113.3,113.3,110.22,111.43,5131.727277859,0
+RMTI.US,D,20120110,000000,111.87,116.05,111.54,112.75,7182.181825364,0
+RMTI.US,D,20120111,000000,112.64,113.63,110.66,111.32,6146.181824328,0
+RMTI.US,D,20120112,000000,111.87,112.86,110.33,111.87,6417.090915508,0
+RMTI.US,D,20120113,000000,110.33,111.87,108.9,110.11,4354.181822536,0
+RMTI.US,D,20120117,000000,111.43,111.87,109.89,110.99,10519.363646883,0
+RMTI.US,D,20120118,000000,110.77,111.98,110.44,111.76,2710.90909362,0
+RMTI.US,D,20120119,000000,111.54,112.64,111.32,112.31,4126.36364049,0
+RMTI.US,D,20120120,000000,112.31,113.63,111.32,112.53,4351.181822533,0
+RMTI.US,D,20120123,000000,112.31,113.52,110.88,111.98,2702.272729975,0
+RMTI.US,D,20120124,000000,111.43,112.09,110,111.98,5896.545460442,0
+RMTI.US,D,20120125,000000,110.77,112.2,110.55,112.2,2933.272730206,0
+RMTI.US,D,20120126,000000,112.64,113.96,111.32,113.74,2780.00000278,0
+RMTI.US,D,20120127,000000,112.97,115.39,112.64,115.06,2569.636366206,0
+RMTI.US,D,20120130,000000,114.4,117.7,113.63,115.5,4542.090913633,0
+RMTI.US,D,20120131,000000,116.49,120.23,114.29,119.13,7530.181825712,0
+RMTI.US,D,20120201,000000,120.23,125.51,120.12,123.09,8169.454553624,0
+RMTI.US,D,20120202,000000,124.85,125.4,121,122.87,5649.454551104,0
+RMTI.US,D,20120203,000000,126.72,126.83,120.67,122.32,10671.181828853,0
+RMTI.US,D,20120206,000000,120.23,122.54,120.01,121.44,4987.818186806,0
+RMTI.US,D,20120207,000000,121.66,122.32,118.8,119.9,6215.636369852,0
+RMTI.US,D,20120208,000000,120.12,124.08,118.25,123.75,10703.000010703,0
+RMTI.US,D,20120209,000000,121.99,129.25,120.89,127.71,6950.454552405,0
+RMTI.US,D,20120210,000000,125.62,125.62,114.84,117.04,23410.636387047,0
+RMTI.US,D,20120213,000000,117.59,118.36,114.4,114.73,4693.727277421,0
+RMTI.US,D,20120214,000000,114.4,114.4,109.78,110,8401.272735674,0
+RMTI.US,D,20120215,000000,111.21,111.21,104.72,105.38,8355.727281083,0
+RMTI.US,D,20120216,000000,104.5,110.22,88.88,107.58,27219.545481765,0
+RMTI.US,D,20120217,000000,109.01,109.01,106.04,107.47,5242.272732515,0
+RMTI.US,D,20120221,000000,109.12,109.12,104.61,105.27,3949.909094859,0
+RMTI.US,D,20120222,000000,106.48,106.81,104.83,104.83,4376.090913467,0
+RMTI.US,D,20120223,000000,105.16,112.75,104.5,112.09,7967.636371604,0
+RMTI.US,D,20120224,000000,111.87,112.75,107.69,109.78,4620.818186439,0
+RMTI.US,D,20120227,000000,108.57,108.57,104.83,106.37,4200.272731473,0
+RMTI.US,D,20120228,000000,105.93,108.02,104.83,105.82,5650.727278378,0
+RMTI.US,D,20120229,000000,106.37,107.8,104.39,104.39,8967.636372604,0
+RMTI.US,D,20120301,000000,106.37,110,104.39,105.49,8129.363644493,0
+RMTI.US,D,20120302,000000,104.94,105.16,95.81,98.23,11012.818192831,0
+RMTI.US,D,20120305,000000,99.11,99.11,94.49,96.36,10495.000010495,0
+RMTI.US,D,20120306,000000,94.6,96.36,93.61,93.94,7605.000007605,0
+RMTI.US,D,20120307,000000,95.15,96.69,94.16,94.93,3299.181821481,0
+RMTI.US,D,20120308,000000,95.92,98.23,94.6,95.81,3032.72727576,0
+RMTI.US,D,20120309,000000,96.03,100.98,95.37,98.67,2787.27273006,0
+RMTI.US,D,20120312,000000,103.07,107.58,103.07,107.14,8976.909099886,0
+RMTI.US,D,20120313,000000,108.35,109.01,105.6,108.02,9934.454555389,0
+RMTI.US,D,20120314,000000,108.24,108.79,100.76,101.2,6539.272733812,0
+RMTI.US,D,20120315,000000,102.96,107.25,99.88,107.25,5458.545460004,0
+RMTI.US,D,20120316,000000,106.26,107.25,103.07,104.17,9799.363646163,0
+RMTI.US,D,20120319,000000,104.06,106.26,101.75,104.06,6450.454551905,0
+RMTI.US,D,20120320,000000,102.85,106.37,102.85,105.93,5841.909096751,0
+RMTI.US,D,20120321,000000,106.48,107.25,104.17,105.49,4535.000004535,0
+RMTI.US,D,20120322,000000,104.28,106.26,102.41,104.94,6926.181825108,0
+RMTI.US,D,20120323,000000,105.38,105.6,103.62,105.05,3644.727276372,0
+RMTI.US,D,20120326,000000,106.26,109.12,104.83,108.57,6968.909097878,0
+RMTI.US,D,20120327,000000,107.25,110.77,103.18,103.95,5651.727278379,0
+RMTI.US,D,20120328,000000,105.16,105.71,102.52,103.18,3804.272731077,0
+RMTI.US,D,20120329,000000,102.08,105.05,101.2,104.39,3940.818185759,0
+RMTI.US,D,20120330,000000,104.61,105.05,103.62,104.06,3972.7272767,0
+RMTI.US,D,20120402,000000,104.17,105.05,102.52,105.05,4635.363640999,0
+RMTI.US,D,20120403,000000,104.39,105.05,103.73,104.28,6497.090915588,0
+RMTI.US,D,20120404,000000,102.74,103.95,101.53,103.07,5078.090914169,0
+RMTI.US,D,20120405,000000,103.29,104.83,102.63,104.28,4091.81818591,0
+RMTI.US,D,20120409,000000,101.97,103.18,101.42,101.75,2305.636365942,0
+RMTI.US,D,20120410,000000,101.2,103.18,96.8,97.35,9559.363645923,0
+RMTI.US,D,20120411,000000,99.11,105.38,99.11,105.05,11657.818193476,0
+RMTI.US,D,20120412,000000,105.05,105.71,101.42,102.74,6601.727279329,0
+RMTI.US,D,20120413,000000,102.52,102.52,99.88,100.43,6152.818187971,0
+RMTI.US,D,20120416,000000,100.76,101.97,96.47,101.53,6447.909097357,0
+RMTI.US,D,20120417,000000,101.97,104.72,99.66,103.07,6285.090915376,0
+RMTI.US,D,20120418,000000,102.3,103.4,100.65,101.97,5364.54545991,0
+RMTI.US,D,20120419,000000,102.41,103.07,100.21,102.08,5158.818186977,0
+RMTI.US,D,20120420,000000,101.53,103.51,100.65,103.4,6627.090915718,0
+RMTI.US,D,20120423,000000,101.31,102.3,100.87,101.64,4973.818186792,0
+RMTI.US,D,20120424,000000,102.19,107.47,101.75,106.37,9147.363645511,0
+RMTI.US,D,20120425,000000,107.69,108.13,101.53,102.41,5728.818187547,0
+RMTI.US,D,20120426,000000,102.3,108.79,101.09,104.61,7146.545461692,0
+RMTI.US,D,20120427,000000,104.5,108.24,103.73,106.59,12331.727285059,0
+RMTI.US,D,20120430,000000,106.7,107.91,101.2,101.75,4301.000004301,0
+RMTI.US,D,20120501,000000,101.53,103.29,98.01,98.23,7670.090916761,0
+RMTI.US,D,20120502,000000,93.61,97.57,93.61,96.47,9912.454555367,0
+RMTI.US,D,20120503,000000,95.92,97.9,95.7,96.91,4858.000004858,0
+RMTI.US,D,20120504,000000,96.47,97.68,93.61,93.83,10898.272738171,0
+RMTI.US,D,20120507,000000,93.5,94.93,92.07,93.28,7370.454552825,0
+RMTI.US,D,20120508,000000,92.73,94.82,91.85,93.61,5423.272732696,0
+RMTI.US,D,20120509,000000,92.29,93.83,91.85,91.96,6529.727279257,0
+RMTI.US,D,20120510,000000,92.51,94.05,91.41,92.84,5315.818187134,0
+RMTI.US,D,20120511,000000,91.74,94.82,91.74,92.73,3843.363640207,0
+RMTI.US,D,20120514,000000,91.85,93.06,90.86,90.97,3604.454549059,0
+RMTI.US,D,20120515,000000,90.86,93.5,90.2,90.86,3801.454549256,0
+RMTI.US,D,20120516,000000,90.97,92.51,88.22,88.77,4978.454550433,0
+RMTI.US,D,20120517,000000,88.55,88.66,85.47,85.58,4340.454549795,0
+RMTI.US,D,20120518,000000,85.36,86.13,81.84,82.83,6602.636370239,0
+RMTI.US,D,20120521,000000,83.27,91.41,81.07,90.42,11402.545465948,0
+RMTI.US,D,20120522,000000,90.42,91.3,84.37,85.91,8577.636372214,0
+RMTI.US,D,20120523,000000,84.7,85.91,81.95,83.27,3642.181821824,0
+RMTI.US,D,20120524,000000,83.27,88.77,82.72,88.55,6098.454551553,0
+RMTI.US,D,20120525,000000,88.33,93.17,88.33,90.2,6068.18182425,0
+RMTI.US,D,20120529,000000,90.75,93.28,88.88,90.09,3509.181821691,0
+RMTI.US,D,20120530,000000,89.54,90.97,88.44,88.88,3179.09091227,0
+RMTI.US,D,20120531,000000,91.3,94.93,88.44,93.61,7712.363644076,0
+RMTI.US,D,20120601,000000,91.96,93.72,91.08,91.85,3663.727276391,0
+RMTI.US,D,20120604,000000,92.73,96.25,91.74,96.03,7294.54546184,0
+RMTI.US,D,20120605,000000,95.37,101.97,94.05,100.21,9571.272736844,0
+RMTI.US,D,20120606,000000,100.43,101.75,96.91,98.01,10223.63637386,0
+RMTI.US,D,20120607,000000,99,99,93.83,97.02,9224.727281952,0
+RMTI.US,D,20120608,000000,96.69,104.72,93.94,104.39,7564.818189383,0
+RMTI.US,D,20120611,000000,105.93,105.93,101.86,103.95,7346.636370983,0
+RMTI.US,D,20120612,000000,103.18,108.68,101.64,108.02,7078.545461624,0
+RMTI.US,D,20120613,000000,107.36,114.29,106.48,110.33,13739.272741012,0
+RMTI.US,D,20120614,000000,109.78,112.64,106.59,109.01,6223.000006223,0
+RMTI.US,D,20120615,000000,108.68,112.86,108.02,112.53,7601.545462147,0
+RMTI.US,D,20120618,000000,111.1,117.7,111.1,114.73,9537.818191356,0
+RMTI.US,D,20120619,000000,114.73,116.82,113.3,115.06,6948.545461494,0
+RMTI.US,D,20120620,000000,108.24,111.65,100.21,101.75,19177.818200996,0
+RMTI.US,D,20120621,000000,101.42,101.75,89.54,90.53,21221.909112131,0
+RMTI.US,D,20120622,000000,94.27,96.58,91.19,93.5,77465.181895647,0
+RMTI.US,D,20120625,000000,93.5,101.2,93.06,100.21,11469.363647833,0
+RMTI.US,D,20120626,000000,100.98,101.42,97.68,97.79,6850.181825032,0
+RMTI.US,D,20120627,000000,99,104.94,98.67,102.74,5489.272732762,0
+RMTI.US,D,20120628,000000,102.19,102.74,98.56,101.31,4656.272731929,0
+RMTI.US,D,20120629,000000,103.62,103.62,99.55,102.41,8147.090917238,0
+RMTI.US,D,20120702,000000,102.08,104.5,99.55,104.17,5270.454550725,0
+RMTI.US,D,20120703,000000,103.29,104.94,101.475,104.61,4132.454549587,0
+RMTI.US,D,20120705,000000,103.95,105.6,99.33,100.1,5150.454550605,0
+RMTI.US,D,20120706,000000,98.78,101.09,98.45,98.89,6717.27273399,0
+RMTI.US,D,20120709,000000,98.34,98.45,97.02,97.9,2537.363638901,0
+RMTI.US,D,20120710,000000,97.9,99.99,95.92,96.58,5865.545460411,0
+RMTI.US,D,20120711,000000,96.47,98.23,95.81,97.79,4938.545459484,0
+RMTI.US,D,20120712,000000,96.58,100.43,96.58,99.22,8170.545462716,0
+RMTI.US,D,20120713,000000,99.22,103.29,98.45,102.08,5223.545459769,0
+RMTI.US,D,20120716,000000,101.42,104.5,100.43,103.07,3972.7272767,0
+RMTI.US,D,20120717,000000,103.4,105.16,102.52,104.94,6862.181825044,0
+RMTI.US,D,20120718,000000,104.39,104.39,99.77,101.2,4801.181822983,0
+RMTI.US,D,20120719,000000,101.09,101.2,96.36,96.47,3470.181821652,0
+RMTI.US,D,20120720,000000,95.7,99.66,93.5,97.46,5242.363641606,0
+RMTI.US,D,20120723,000000,96.03,98.34,95.37,96.8,5583.818187402,0
+RMTI.US,D,20120724,000000,96.91,97.9,95.92,97.02,3880.636367517,0
+RMTI.US,D,20120725,000000,97.35,97.9,96.36,97.57,2258.363638622,0
+RMTI.US,D,20120726,000000,98.01,99,95.92,98.23,2778.000002778,0
+RMTI.US,D,20120727,000000,98.45,102.85,97.79,102.63,6536.454551991,0
+RMTI.US,D,20120730,000000,102.41,102.85,100.21,100.21,7476.000007476,0
+RMTI.US,D,20120731,000000,99.55,101.64,98.45,99.22,3684.272730957,0
+RMTI.US,D,20120801,000000,99.44,100.87,94.93,94.93,5575.363641939,0
+RMTI.US,D,20120802,000000,94.05,100.43,93.83,99.55,5999.454551454,0
+RMTI.US,D,20120803,000000,100.43,104.5,98.78,102.96,6170.181824352,0
+RMTI.US,D,20120806,000000,102.52,102.849,99.858,99.99,3585.45454904,0
+RMTI.US,D,20120807,000000,100.1,100.43,95.81,96.25,10994.727283722,0
+RMTI.US,D,20120808,000000,96.03,97.68,93.5,93.61,4330.272731603,0
+RMTI.US,D,20120809,000000,93.5,94.05,90.7522,91.3,11708.909102618,0
+RMTI.US,D,20120810,000000,91.19,91.74,90.75,91.3,11897.454557352,0
+RMTI.US,D,20120813,000000,90.97,92.29,89.1,89.76,5844.000005844,0
+RMTI.US,D,20120814,000000,90.09,90.75,87.89,88.33,8538.090917629,0
+RMTI.US,D,20120815,000000,88.55,89.65,88.55,89.1,4159.181822341,0
+RMTI.US,D,20120816,000000,89.1,90.42,88.55,89.98,6750.454552205,0
+RMTI.US,D,20120817,000000,89.65,90.53,87.89,89.21,10815.181828997,0
+RMTI.US,D,20120820,000000,88.77,90.2,88.55,89.87,6167.818187986,0
+RMTI.US,D,20120821,000000,89.87,90.64,88.22,88.33,6290.272733563,0
+RMTI.US,D,20120822,000000,87.89,89.0417,87.89,88.22,2411.000002411,0
+RMTI.US,D,20120823,000000,87.89,88.22,86.68,87.23,6426.272733699,0
+RMTI.US,D,20120824,000000,86.9,88.8789,86.9,88.55,3850.90909476,0
+RMTI.US,D,20120827,000000,88.55,89.32,88.33,89.1,3557.090912648,0
+RMTI.US,D,20120828,000000,88.77,90.31,84.04,85.8,15779.454561234,0
+RMTI.US,D,20120829,000000,85.8,88.22,85.8,88.11,4494.363640858,0
+RMTI.US,D,20120830,000000,88,90.75,87.56,88.11,7146.545461692,0
+RMTI.US,D,20120831,000000,88.66,89.43,87.45,87.78,7735.545462281,0
+RMTI.US,D,20120904,000000,88.11,88.77,85.261,88.33,5847.000005847,0
+RMTI.US,D,20120905,000000,88,88.22,87.12,87.67,4485.545459031,0
+RMTI.US,D,20120906,000000,88,88.33,87.01,87.78,5057.27273233,0
+RMTI.US,D,20120907,000000,88,88,87.45,87.78,3142.181821324,0
+RMTI.US,D,20120910,000000,87.78,88.22,87.12,88,5474.454550929,0
+RMTI.US,D,20120911,000000,87.89,89.32,87.89,89.1,6363.63637,0
+RMTI.US,D,20120912,000000,89.21,89.76,88.22,89.43,5641.727278369,0
+RMTI.US,D,20120913,000000,89.32,93.28,89.32,92.84,15653.454561108,0
+RMTI.US,D,20120914,000000,92.73,94.49,92.4,93.94,7850.90909876,0
+RMTI.US,D,20120917,000000,92.95,93.5,90.42,91.74,9427.2727367,0
+RMTI.US,D,20120918,000000,91.52,91.96,86.35,87.67,10905.363647269,0
+RMTI.US,D,20120919,000000,87.12,88,85.03,87.78,10978.363647342,0
+RMTI.US,D,20120920,000000,87.12,88.44,86.24,87.89,4945.818186764,0
+RMTI.US,D,20120921,000000,88,88.33,86.13,88,12989.727285717,0
+RMTI.US,D,20120924,000000,86.13,88,86.13,88,4075.45454953,0
+RMTI.US,D,20120925,000000,88.55,88.55,86.9,87.34,8147.363644511,0
+RMTI.US,D,20120926,000000,87.67,88.33,87.34,87.89,4455.181822637,0
+RMTI.US,D,20120927,000000,87.89,89.87,87.45,89.43,16307.909107217,0
+RMTI.US,D,20120928,000000,88.77,91.85,88.33,89.87,5042.000005042,0
+RMTI.US,D,20121001,000000,90.2,91.08,89.32,89.76,3970.545458516,0
+RMTI.US,D,20121002,000000,89.32,91.08,87.56,88.33,4677.181822859,0
+RMTI.US,D,20121003,000000,88.66,89.199,88,88.11,1714.090910805,0
+RMTI.US,D,20121004,000000,88.66,88.66,85.91,87.78,3276.181821458,0
+RMTI.US,D,20121005,000000,87.89,89.98,87.45,89.54,3920.272731193,0
+RMTI.US,D,20121008,000000,88.88,89.76,87.01,87.01,4211.181822393,0
+RMTI.US,D,20121009,000000,87.34,87.67,83.16,84.81,7320.181825502,0
+RMTI.US,D,20121010,000000,84.15,86.02,81.84,82.17,6633.454552088,0
+RMTI.US,D,20121011,000000,83.16,83.71,80.96,82.28,6890.9090978,0
+RMTI.US,D,20121012,000000,82.17,82.555,79.97,81.62,7113.454552568,0
+RMTI.US,D,20121015,000000,81.84,83.38,81.84,82.61,3954.454549409,0
+RMTI.US,D,20121016,000000,82.83,82.83,80.96,82.06,3131.636366768,0
+RMTI.US,D,20121017,000000,81.73,81.73,79.75,81.18,4719.454550174,0
+RMTI.US,D,20121018,000000,80.85,81.5903,79.09,79.2,2033.272729306,0
+RMTI.US,D,20121019,000000,78.21,79.31,75.24,76.34,10802.181828984,0
+RMTI.US,D,20121022,000000,76.45,77.22,75.57,76.45,4343.454549798,0
+RMTI.US,D,20121023,000000,75.35,77.22,73.92,76.78,5128.000005128,0
+RMTI.US,D,20121024,000000,77.22,78.87,77,78.43,3844.000003844,0
+RMTI.US,D,20121025,000000,79.97,82.28,78.65,80.52,3849.272731122,0
+RMTI.US,D,20121026,000000,80.96,82.9389,79.211,81.07,4945.909095855,0
+RMTI.US,D,20121031,000000,81.4,81.4,78.54,78.9767,2788.272730061,0
+RMTI.US,D,20121101,000000,78.87,79.86,74.47,76.67,7260.363643624,0
+RMTI.US,D,20121102,000000,76.56,77.44,71.61,72.16,10761.636374398,0
+RMTI.US,D,20121105,000000,72.49,74.03,72.05,73.15,7307.818189126,0
+RMTI.US,D,20121106,000000,73.26,73.59,72.05,73.04,3510.181821692,0
+RMTI.US,D,20121107,000000,71.83,73.59,70.84,72.71,10347.636373984,0
+RMTI.US,D,20121108,000000,72.38,73.26,70.84,73.0653,10608.818192427,0
+RMTI.US,D,20121109,000000,70.4,72.27,69.63,70.29,8202.000008202,0
+RMTI.US,D,20121112,000000,70.51,71.17,68.86,69.19,3937.090913028,0
+RMTI.US,D,20121113,000000,69.08,71.17,69.08,70.29,5523.818187342,0
+RMTI.US,D,20121114,000000,70.18,70.18,66.11,66.11,5673.63636931,0
+RMTI.US,D,20121115,000000,66.11,68.904,61.05,61.49,9769.909100679,0
+RMTI.US,D,20121116,000000,61.16,61.82,56.98,57.75,11281.8181931,0
+RMTI.US,D,20121119,000000,58.52,66.594,58.19,63.8,15661.181833843,0
+RMTI.US,D,20121120,000000,64.02,71.61,63.25,66.99,17617.27274489,0
+RMTI.US,D,20121121,000000,66.77,71.489,62.81,70.51,4040.454549495,0
+RMTI.US,D,20121123,000000,70.95,87.01,70.95,79.09,7619.272734892,0
+RMTI.US,D,20121126,000000,79.53,80.41,77.88,79.75,9976.727282704,0
+RMTI.US,D,20121127,000000,79.86,79.9645,77.55,78.32,8984.454554439,0
+RMTI.US,D,20121128,000000,78.1,78.54,76.8075,77.77,3481.000003481,0
+RMTI.US,D,20121129,000000,79.42,79.86,78.54,78.65,6150.727278878,0
+RMTI.US,D,20121130,000000,78.98,83.27,77,80.08,6945.909097855,0
+RMTI.US,D,20121203,000000,80.96,81.3989,79.75,80.08,4719.272731992,0
+RMTI.US,D,20121204,000000,80.3,81.4,78.87,79.53,6198.272733471,0
+RMTI.US,D,20121205,000000,79.42,79.86,78.87,79.42,1701.454547156,0
+RMTI.US,D,20121206,000000,79.42,83.82,78.98,82.39,11704.818193523,0
+RMTI.US,D,20121207,000000,83.27,84.04,80.08,80.52,2823.63636646,0
+RMTI.US,D,20121210,000000,80.85,82.61,79.64,81.95,4753.000004753,0
+RMTI.US,D,20121211,000000,82.94,84.92,82.28,83.05,6809.272734082,0
+RMTI.US,D,20121212,000000,83.49,83.93,80.08,81.51,5374.272732647,0
+RMTI.US,D,20121213,000000,81.4,83.93,80.96,82.5,2640.454548095,0
+RMTI.US,D,20121214,000000,82.17,84.7,82.17,83.49,8834.909099744,0
+RMTI.US,D,20121217,000000,83.71,89.76,83.6011,89.65,14385.272741658,0
+RMTI.US,D,20121218,000000,89.54,92.07,89.54,90.75,16013.727288741,0
+RMTI.US,D,20121219,000000,92.147,92.147,89.98,90.42,6548.000006548,0
+RMTI.US,D,20121220,000000,90.2,90.75,87.23,87.78,9434.636373071,0
+RMTI.US,D,20121221,000000,86.24,88.0286,85.69,87.45,11417.636375054,0
+RMTI.US,D,20121224,000000,87.78,88.11,87.12,88.11,2023.818183842,0
+RMTI.US,D,20121226,000000,88,88,85.635,86.57,3823.090912914,0
+RMTI.US,D,20121227,000000,86.57,88,85.91,87.89,3369.000003369,0
+RMTI.US,D,20121228,000000,87.56,88,86.68,87.67,3963.818185782,0
+RMTI.US,D,20121231,000000,87.45,89.32,86.79,88.55,5667.454551122,0
+RMTI.US,D,20130102,000000,90.64,92.4,88.77,89.43,11671.545466217,0
+RMTI.US,D,20130103,000000,89.76,89.76,84.37,84.37,10125.272737398,0
+RMTI.US,D,20130104,000000,85.03,85.36,84.15,85.03,5487.27273276,0
+RMTI.US,D,20130107,000000,84.48,85.25,83.82,85.14,3303.727276031,0
+RMTI.US,D,20130108,000000,85.25,85.58,83.82,84.04,3361.545457907,0
+RMTI.US,D,20130109,000000,84.37,85.03,82.06,82.5,5566.636369203,0
+RMTI.US,D,20130110,000000,81.4,83.82,80.96,81.29,13722.909104632,0
+RMTI.US,D,20130111,000000,81.4,81.62,79.75,81.4,4206.36364057,0
+RMTI.US,D,20130114,000000,80.85,81.29,79.5311,81.07,3577.454549032,0
+RMTI.US,D,20130115,000000,82.5,82.5,79.97,80.85,5330.181823512,0
+RMTI.US,D,20130116,000000,80.08,81.4,79.53,80.08,6103.63636974,0
+RMTI.US,D,20130117,000000,80.63,81.95,80.3,81.73,3301.636366938,0
+RMTI.US,D,20130118,000000,81.62,81.73,79.64,81.51,4954.363641318,0
+RMTI.US,D,20130122,000000,81.29,81.4,79.4222,80.74,4435.272731708,0
+RMTI.US,D,20130123,000000,80.85,83.05,80.3,82.39,7563.363643927,0
+RMTI.US,D,20130124,000000,82.72,82.72,77.22,77.22,12241.454557696,0
+RMTI.US,D,20130125,000000,77.22,77.55,72.93,74.8,20518.272747791,0
+RMTI.US,D,20130128,000000,74.69,79.75,74.47,79.31,16860.727289588,0
+RMTI.US,D,20130129,000000,79.53,79.53,76.89,78.1,30100.90912101,0
+RMTI.US,D,20130130,000000,77,78.76,69.85,70.4,25806.727298534,0
+RMTI.US,D,20130131,000000,70.4,72.71,66.11,67.32,25058.363661422,0
+RMTI.US,D,20130201,000000,67.76,72.49,67.76,70.95,30409.181848591,0
+RMTI.US,D,20130204,000000,85.25,88.33,68.31,69.52,219788.81840161,0
+RMTI.US,D,20130205,000000,70.51,70.51,62.15,63.14,49700.727322428,0
+RMTI.US,D,20130206,000000,63.58,64.68,63.25,63.8,26314.090935405,0
+RMTI.US,D,20130207,000000,64.13,64.46,60.5,60.94,27854.727300582,0
+RMTI.US,D,20130208,000000,61.05,61.6,59.07,60.17,17672.909108582,0
+RMTI.US,D,20130211,000000,61.05,61.38,56.595,58.08,28912.272756185,0
+RMTI.US,D,20130212,000000,58.3,60.39,55.99,56.21,28569.545483115,0
+RMTI.US,D,20130213,000000,56.54,58.85,56.21,56.65,19649.727292377,0
+RMTI.US,D,20130214,000000,56.43,57.2,54.34,55.33,23296.636386933,0
+RMTI.US,D,20130215,000000,55.55,57.1989,53.9,54.89,29902.090938993,0
+RMTI.US,D,20130219,000000,55.77,57.2,54.67,55.99,22738.454568193,0
+RMTI.US,D,20130220,000000,56.21,56.65,53.79,55,18507.909109417,0
+RMTI.US,D,20130221,000000,54.89,55.165,51.48,51.81,28174.090937265,0
+RMTI.US,D,20130222,000000,51.48,51.92,47.85,49.39,28930.181847112,0
+RMTI.US,D,20130225,000000,50.303,51.59,49.0655,49.83,30070.181848252,0
+RMTI.US,D,20130226,000000,50.05,50.82,49.5,49.94,19170.272746443,0
+RMTI.US,D,20130227,000000,49.94,50.49,48.5738,49.06,14959.909105869,0
+RMTI.US,D,20130228,000000,49.17,49.72,48.4,48.51,14053.090923144,0
+RMTI.US,D,20130301,000000,49.17,50.6,48.4,50.05,13444.272740717,0
+RMTI.US,D,20130304,000000,50.27,50.38,45.65,48.29,23462.818205281,0
+RMTI.US,D,20130305,000000,48.4,48.4,46.8589,47.795,11699.181829881,0
+RMTI.US,D,20130306,000000,47.52,48.73,47.0855,48.29,8472.7272812,0
+RMTI.US,D,20130307,000000,49.06,50.6,47.08,48.18,21790.818203609,0
+RMTI.US,D,20130308,000000,48.95,49.61,48.07,48.95,21146.090930237,0
+RMTI.US,D,20130311,000000,49.94,53.449,49.94,50.6,20374.54547492,0
+RMTI.US,D,20130312,000000,50.71,50.71,47.3,48.4,23143.818204962,0
+RMTI.US,D,20130313,000000,48.4,49.61,47.41,48.95,24600.0000246,0
+RMTI.US,D,20130314,000000,49.72,49.72,47.96,47.96,11312.181829494,0
+RMTI.US,D,20130315,000000,49.5,49.5,45.65,48.07,38319.545492865,0
+RMTI.US,D,20130318,000000,49.06,49.06,44.55,45.76,39486.454584941,0
+RMTI.US,D,20130319,000000,46.2,46.2,37.84,38.5,61351.090970442,0
+RMTI.US,D,20130320,000000,34.76,37.18,34.76,35.86,257939.81843976,0
+RMTI.US,D,20130321,000000,35.97,39.38,35.75,38.5,132078.72740481,0
+RMTI.US,D,20130322,000000,41.03,44.99,40.48,44,165981.72743871,0
+RMTI.US,D,20130325,000000,44,46.42,43.01,43.67,72963.000072963,0
+RMTI.US,D,20130326,000000,44.22,45.65,43.01,44,27151.181845333,0
+RMTI.US,D,20130327,000000,44,44.99,43.56,44.99,15518.090924609,0
+RMTI.US,D,20130328,000000,45.1,45.1,43.45,43.56,77339.545531885,0
+RMTI.US,D,20130401,000000,43.56,44.44,42.35,42.9,23637.090932728,0
+RMTI.US,D,20130402,000000,42.9,44,42.57,42.68,12657.181830839,0
+RMTI.US,D,20130403,000000,42.68,43.2289,40.48,41.03,21102.72729383,0
+RMTI.US,D,20130404,000000,41.47,41.69,39.93,40.7,21221.090930312,0
+RMTI.US,D,20130405,000000,40.26,42.35,40.04,41.91,26416.545480962,0
+RMTI.US,D,20130408,000000,42.57,42.57,40.81,41.47,15406.545469952,0
+RMTI.US,D,20130409,000000,41.36,42.35,40.92,41.47,15507.818197326,0
+RMTI.US,D,20130410,000000,41.91,42.9,41.8,42.35,18819.909109729,0
+RMTI.US,D,20130411,000000,42.46,42.57,40.81,41.91,17633.272744906,0
+RMTI.US,D,20130412,000000,41.91,42.35,41.03,42.13,10955.636374592,0
+RMTI.US,D,20130415,000000,42.35,42.9,40.15,40.48,18785.181836967,0
+RMTI.US,D,20130416,000000,40.7,41.47,40.15,40.7,13249.545467795,0
+RMTI.US,D,20130417,000000,40.26,41.855,39.05,40.59,24515.45456997,0
+RMTI.US,D,20130418,000000,39.4911,40.59,39.4911,39.93,8677.27273595,0
+RMTI.US,D,20130419,000000,39.82,40.37,39.38,40.15,10532.181828714,0
+RMTI.US,D,20130422,000000,40.37,40.7,39.05,40.37,14175.727286903,0
+RMTI.US,D,20130423,000000,41.69,42.46,40.931,41.69,18945.363655309,0
+RMTI.US,D,20130424,000000,42.35,43.12,40.7,42.79,21242.909112152,0
+RMTI.US,D,20130425,000000,42.57,44,42.46,44,28681.000028681,0
+RMTI.US,D,20130426,000000,44,44.99,43.01,44.33,25122.636388759,0
+RMTI.US,D,20130429,000000,44.33,45.43,44.33,45.1,12822.272740095,0
+RMTI.US,D,20130430,000000,45.1,46.97,44.77,46.64,15900.727288628,0
+RMTI.US,D,20130501,000000,46.31,47.4705,43.01,43.12,22075.545476621,0
+RMTI.US,D,20130502,000000,43.45,45.1,43.45,44.33,13765.818195584,0
+RMTI.US,D,20130503,000000,45.43,45.65,43.78,44.22,25513.909116423,0
+RMTI.US,D,20130506,000000,45.1,46.2,44,45.43,15850.90910676,0
+RMTI.US,D,20130507,000000,45.43,45.826,44.55,44.88,11610.818193429,0
+RMTI.US,D,20130508,000000,44.55,45.21,41.36,43.56,33586.36366995,0
+RMTI.US,D,20130509,000000,45.65,45.65,41.25,41.47,26005.545480551,0
+RMTI.US,D,20130510,000000,43.12,43.78,41.14,42.9,35044.727307772,0
+RMTI.US,D,20130513,000000,42.35,42.9,39.05,41.14,54076.454599531,0
+RMTI.US,D,20130514,000000,41.14,41.8,39.05,39.49,34687.363671051,0
+RMTI.US,D,20130515,000000,36.3,38.5,35.75,36.85,623548.54607809,0
+RMTI.US,D,20130516,000000,37.18,37.95,36.74,37.51,118781.36375514,0
+RMTI.US,D,20130517,000000,37.95,38.72,37.84,38.17,114119.81829594,0
+RMTI.US,D,20130520,000000,37.95,38.72,36.96,38.72,83770.545538316,0
+RMTI.US,D,20130521,000000,39.6,43.01,39.27,42.57,122608.27284988,0
+RMTI.US,D,20130522,000000,43.23,43.78,40.7,42.68,130464.00013046,0
+RMTI.US,D,20130523,000000,42.79,43.78,40.81,43.56,68324.272795597,0
+RMTI.US,D,20130524,000000,42.57,43.4489,41.47,41.58,70147.363706511,0
+RMTI.US,D,20130528,000000,42.35,43.23,41.58,42.35,45509.000045509,0
+RMTI.US,D,20130529,000000,42.35,43.45,41.91,42.79,92616.545547162,0
+RMTI.US,D,20130530,000000,42.9,44,42.35,43.89,92398.091001489,0
+RMTI.US,D,20130531,000000,43.45,45.87,43.12,45.32,245930.09115502,0
+RMTI.US,D,20130603,000000,45.32,47.41,45.1,47.19,122904.72739563,0
+RMTI.US,D,20130604,000000,47.74,48.51,44.33,45.1,109482.72738221,0
+RMTI.US,D,20130605,000000,45.21,45.76,42.46,43.78,105373.45465083,0
+RMTI.US,D,20130606,000000,43.89,44.44,43.01,43.67,50852.454596307,0
+RMTI.US,D,20130607,000000,44.33,45.54,43.01,45.1,47019.272774292,0
+RMTI.US,D,20130610,000000,45.87,46.53,44.66,45.21,35232.181853414,0
+RMTI.US,D,20130611,000000,45.1,45.21,43.23,44.11,62307.545516853,0
+RMTI.US,D,20130612,000000,44.44,44.99,43.34,43.89,46238.727318966,0
+RMTI.US,D,20130613,000000,44.11,44.55,43.23,44,38394.454583849,0
+RMTI.US,D,20130614,000000,43.56,44.33,43.23,43.34,36156.272763429,0
+RMTI.US,D,20130617,000000,44.33,44.77,43.56,44.55,30971.545485517,0
+RMTI.US,D,20130618,000000,45.54,45.98,44.11,45.32,60838.363697202,0
+RMTI.US,D,20130619,000000,45.43,45.43,43.56,43.56,44066.909134976,0
+RMTI.US,D,20130620,000000,43.34,43.67,42.02,42.9,56863.000056863,0
+RMTI.US,D,20130621,000000,43.12,43.89,41.8,42.24,62002.545516548,0
+RMTI.US,D,20130624,000000,42.02,42.35,38.72,40.59,85630.454631085,0
+RMTI.US,D,20130625,000000,40.7,41.03,37.4,37.62,85622.909176532,0
+RMTI.US,D,20130626,000000,37.95,40.59,37.95,39.82,48566.909139476,0
+RMTI.US,D,20130627,000000,39.93,40.7,39.05,39.6,39961.000039961,0
+RMTI.US,D,20130628,000000,39.38,40.92,38.7211,39.71,174272.00017427,0
+RMTI.US,D,20130701,000000,40.26,41.25,37.95,38.39,67156.909158066,0
+RMTI.US,D,20130702,000000,38.5,39.16,37.4,38.39,60769.272788042,0
+RMTI.US,D,20130703,000000,38.06,39.27,37.455,38.39,21663.727294391,0
+RMTI.US,D,20130705,000000,38.83,38.83,37.4,37.62,31598.818213417,0
+RMTI.US,D,20130708,000000,38.28,38.83,37.84,38.5,27902.454573357,0
+RMTI.US,D,20130709,000000,38.61,38.61,37.4,37.84,33618.363669982,0
+RMTI.US,D,20130710,000000,37.95,41.58,37.4,41.36,57851.363694215,0
+RMTI.US,D,20130711,000000,53.24,55.33,47.3,47.85,1068449.546523,0
+RMTI.US,D,20130712,000000,49.94,58.85,47.96,57.2,552966.6369166,0
+RMTI.US,D,20130715,000000,58.74,65.34,58.41,62.04,489893.36412626,0
+RMTI.US,D,20130716,000000,63.8,64.02,57.75,60.5,294017.45483947,0
+RMTI.US,D,20130717,000000,60.72,62.81,58.41,59.51,124790.54557934,0
+RMTI.US,D,20130718,000000,59.29,61.27,58.19,58.52,93086.636456723,0
+RMTI.US,D,20130719,000000,57.53,57.97,55.11,55.77,104932.72737766,0
+RMTI.US,D,20130722,000000,58.74,59.07,55.55,56.21,97003.63646064,0
+RMTI.US,D,20130723,000000,56.32,56.32,53.13,54.12,101660.90919257,0
+RMTI.US,D,20130724,000000,54.89,56.1,52.91,53.02,61646.818243465,0
+RMTI.US,D,20130725,000000,53.24,54.12,51.15,53.9,64512.363700876,0
+RMTI.US,D,20130726,000000,53.13,55.77,52.91,55.55,59799.272787072,0
+RMTI.US,D,20130729,000000,56.1,56.65,54.23,54.78,69574.000069574,0
+RMTI.US,D,20130730,000000,55,56.65,54.78,55,76065.636439702,0
+RMTI.US,D,20130731,000000,55,56.21,54.34,55.55,64336.000064336,0
+RMTI.US,D,20130801,000000,55.88,55.99,52.91,54.78,75014.454620469,0
+RMTI.US,D,20130802,000000,55,56.1,53.9,55.88,88009.181906191,0
+RMTI.US,D,20130805,000000,55.88,55.88,53.79,54.12,69498.18188768,0
+RMTI.US,D,20130806,000000,54.45,55.22,53.35,53.57,64208.000064208,0
+RMTI.US,D,20130807,000000,53.68,54.34,53.35,53.46,51557.727324285,0
+RMTI.US,D,20130808,000000,53.68,55,53.35,53.79,45436.090954527,0
+RMTI.US,D,20130809,000000,54.45,54.67,53.35,53.68,48711.454594166,0
+RMTI.US,D,20130812,000000,53.9,55,53.46,54.01,47213.272774486,0
+RMTI.US,D,20130813,000000,54.45,57.75,53.79,56.87,104718.72737745,0
+RMTI.US,D,20130814,000000,56.98,58.63,55.88,58.19,87531.636451168,0
+RMTI.US,D,20130815,000000,56.98,57.53,55.715,56.43,43194.272770467,0
+RMTI.US,D,20130816,000000,56.54,57.6708,55,55.44,96921.272824194,0
+RMTI.US,D,20130819,000000,55.88,58.85,54.78,58.74,107398.0001074,0
+RMTI.US,D,20130820,000000,58.74,58.85,57.2,57.75,41607.181859789,0
+RMTI.US,D,20130821,000000,57.75,61.27,57.2,60.17,147313.90923822,0
+RMTI.US,D,20130822,000000,61.05,72.05,59.18,62.37,85486.545540032,0
+RMTI.US,D,20130823,000000,62.7,63.8,61.16,63.03,71439.454616894,0
+RMTI.US,D,20130826,000000,63.8,68.42,63.03,65.89,134678.00013468,0
+RMTI.US,D,20130827,000000,66.33,66.33,60.61,62.48,103422.09101251,0
+RMTI.US,D,20130828,000000,63.91,65.78,62.48,62.81,46322.818228141,0
+RMTI.US,D,20130829,000000,62.92,63.69,61.38,62.15,41675.727314403,0
+RMTI.US,D,20130830,000000,61.82,62.15,59.29,60.83,73431.727346159,0
+RMTI.US,D,20130903,000000,62.48,62.48,59.95,60.94,93426.909184336,0
+RMTI.US,D,20130904,000000,66.44,70.62,64.9,66.33,569521.54602407,0
+RMTI.US,D,20130905,000000,67.54,91.74,66.22,87.89,1144414.7284171,0
+RMTI.US,D,20130906,000000,96.36,100.54,89.65,90.97,874612.0917837,0
+RMTI.US,D,20130909,000000,92.18,93.94,85.58,92.07,281890.9093728,0
+RMTI.US,D,20130910,000000,92.51,94.05,89.32,93.61,134047.90922496,0
+RMTI.US,D,20130911,000000,95.26,95.37,89.65,92.62,158067.72743079,0
+RMTI.US,D,20130912,000000,93.39,93.5,89.98,90.53,89482.181907664,0
+RMTI.US,D,20130913,000000,98.01,112.2,96.25,111.21,974835.81915665,0
+RMTI.US,D,20130916,000000,114.51,129.8,108.35,110,899701.36453607,0
+RMTI.US,D,20130917,000000,109.89,115.39,104.61,107.47,391272.63675491,0
+RMTI.US,D,20130918,000000,109.45,113.08,105.6,107.25,175803.09108489,0
+RMTI.US,D,20130919,000000,107.91,109.34,99.9955,103.29,221275.27294855,0
+RMTI.US,D,20130920,000000,103.07,103.29,96.91,98.45,227935.90931884,0
+RMTI.US,D,20130923,000000,98.45,102.41,94.16,99.99,281821.63664546,0
+RMTI.US,D,20130924,000000,98.12,106.37,97.24,101.2,236018.1820542,0
+RMTI.US,D,20130925,000000,101.86,103.07,98.23,98.78,135090.909226,0
+RMTI.US,D,20130926,000000,99.66,106.15,99,101.31,139336.3637757,0
+RMTI.US,D,20130927,000000,99.66,119.35,99.66,118.47,469927.36410629,0
+RMTI.US,D,20130930,000000,121.33,134.75,117.81,125.4,1018026.8191998,0
+RMTI.US,D,20131001,000000,126.5,127.71,117.59,125.84,342609.0912517,0
+RMTI.US,D,20131002,000000,140.58,143,130.35,131.89,671384.54612593,0
+RMTI.US,D,20131003,000000,131.23,137.17,128.7,136.51,232027.2729593,0
+RMTI.US,D,20131004,000000,137.39,140.8,136.4,137.06,183722.72745645,0
+RMTI.US,D,20131007,000000,136.4,137.5,132,133.21,108163.6364718,0
+RMTI.US,D,20131008,000000,132.88,134.09,118.69,124.74,216218.1820344,0
+RMTI.US,D,20131009,000000,126.5,126.61,118.03,119.24,126663.6364903,0
+RMTI.US,D,20131010,000000,118.8,122.98,118.58,121.55,127562.72740029,0
+RMTI.US,D,20131011,000000,121.66,121.77,118.8,119.79,64963.6364286,0
+RMTI.US,D,20131014,000000,118.8,122.43,113.96,119.68,180918.1819991,0
+RMTI.US,D,20131015,000000,119.9,123.2,118.47,119.79,130481.8183123,0
+RMTI.US,D,20131016,000000,120.23,129.91,120.01,128.04,280354.5457349,0
+RMTI.US,D,20131017,000000,126.94,134.42,126.83,133.43,194992.18201317,0
+RMTI.US,D,20131018,000000,136.4,136.62,131.34,133.32,127881.8183097,0
+RMTI.US,D,20131021,000000,139.81,145.2,134.75,137.17,192845.4547383,0
+RMTI.US,D,20131022,000000,136.95,138.49,132.55,136.18,79045.4546245,0
+RMTI.US,D,20131023,000000,135.41,138.05,133.87,135.3,64018.1818822,0
+RMTI.US,D,20131024,000000,137.06,139.15,134.75,135.63,80881.8182627,0
+RMTI.US,D,20131025,000000,136.4,137.83,128.37,129.36,98981.8182808,0
+RMTI.US,D,20131028,000000,129.69,132.88,120.78,121.88,126245.4546717,0
+RMTI.US,D,20131029,000000,123.09,126.28,120.12,125.95,88981.8182708,0
+RMTI.US,D,20131030,000000,126.5,130.68,122.54,124.41,73009.0909821,0
+RMTI.US,D,20131031,000000,124.08,128.15,122.65,126.61,52372.7273251,0
+RMTI.US,D,20131101,000000,127.05,132,126.5,129.58,75881.8182577,0
+RMTI.US,D,20131104,000000,129.8,131.01,125.73,128.04,70400.0000704,0
+RMTI.US,D,20131105,000000,126.5,129.25,121.66,124.08,91690.9091826,0
+RMTI.US,D,20131106,000000,132.33,136.95,124.41,127.05,243890.9093348,0
+RMTI.US,D,20131107,000000,128.7,129.25,122.32,122.65,74954.5455295,0
+RMTI.US,D,20131108,000000,123.31,133.65,123.2,133.21,124756.45467021,0
+RMTI.US,D,20131111,000000,135.85,139.81,133.21,138.82,129590.9092205,0
+RMTI.US,D,20131112,000000,139.7,141.24,135.3,140.91,93827.2728211,0
+RMTI.US,D,20131113,000000,139.7,151.25,139.26,150.92,178045.4547235,0
+RMTI.US,D,20131114,000000,151.8,160.6,150.15,154.22,237495.27296477,0
+RMTI.US,D,20131115,000000,156.2,166.76,154.44,163.9,219086.36385545,0
+RMTI.US,D,20131118,000000,170.5,170.5,160.05,161.37,222909.091132,0
+RMTI.US,D,20131119,000000,162.47,163.57,154.33,160.82,133772.7274065,0
+RMTI.US,D,20131120,000000,161.26,168.85,160.93,165,105863.6364695,0
+RMTI.US,D,20131121,000000,166.87,172.37,165.77,171.49,108200.0001082,0
+RMTI.US,D,20131122,000000,171.49,174.35,165,168.3,85090.909176,0
+RMTI.US,D,20131125,000000,168.41,172.48,154.55,158.73,105972.7273787,0
+RMTI.US,D,20131126,000000,159.39,163.57,156.97,163.24,66236.3637026,0
+RMTI.US,D,20131127,000000,163.9,166.32,159.94,162.36,53227.2727805,0
+RMTI.US,D,20131129,000000,163.02,164.219,160.49,160.93,21026.454566481,0
+RMTI.US,D,20131202,000000,160.6,160.82,157.3,158.95,50651.000050651,0
+RMTI.US,D,20131203,000000,158.4,160.82,152.57,154.66,68809.0909779,0
+RMTI.US,D,20131204,000000,153.56,158.51,153.56,157.08,49972.7273227,0
+RMTI.US,D,20131205,000000,157.63,163.68,155.65,161.37,48381.8182302,0
+RMTI.US,D,20131206,000000,163.02,163.9,156.64,156.75,42411.454587866,0
+RMTI.US,D,20131209,000000,157.08,158.84,150.48,151.69,71518.1818897,0
+RMTI.US,D,20131210,000000,151.184,152.999,146.41,147.29,73288.454618743,0
+RMTI.US,D,20131211,000000,147.51,147.95,140.36,141.02,118477.72739121,0
+RMTI.US,D,20131212,000000,142.67,150.15,137.5,149.38,89954.5455445,0
+RMTI.US,D,20131213,000000,149.27,153.78,145.75,146.52,54590.9091455,0
+RMTI.US,D,20131216,000000,147.84,149.6,145.86,148.17,29531.363665895,0
+RMTI.US,D,20131217,000000,127.27,128.81,104.61,118.8,854611.81903643,0
+RMTI.US,D,20131218,000000,115.5,125.62,112.97,115.72,224872.7274976,0
+RMTI.US,D,20131219,000000,120.01,125.18,118.25,122.65,154096.90924501,0
+RMTI.US,D,20131220,000000,123.64,128.59,123.2,125.73,116481.8182983,0
+RMTI.US,D,20131223,000000,126.17,127.93,122.1,123.2,79702.636443339,0
+RMTI.US,D,20131224,000000,122.98,125.07,122.144,122.32,24775.727297503,0
+RMTI.US,D,20131226,000000,122.76,126.06,122.43,123.09,40718.1818589,0
+RMTI.US,D,20131227,000000,123.42,123.97,115.5,121.66,77263.6364409,0
+RMTI.US,D,20131230,000000,119.79,123.09,117.7,120.23,49827.2727771,0
+RMTI.US,D,20131231,000000,119.02,120.78,113.3,114.84,129945.4546754,0
+RMTI.US,D,20140102,000000,115.5,118.25,112.97,114.73,76169.454621624,0
+RMTI.US,D,20140103,000000,114.73,117.04,108.02,108.68,146059.18196424,0
+RMTI.US,D,20140106,000000,109.67,110,104.39,104.5,117312.72739004,0
+RMTI.US,D,20140107,000000,111.1,119.68,109.23,112.53,187790.9092787,0
+RMTI.US,D,20140108,000000,111.98,113.74,106.26,110.55,69836.818251655,0
+RMTI.US,D,20140109,000000,111.54,116.6,108.68,115.72,85359.454630814,0
+RMTI.US,D,20140110,000000,115.72,121.77,114.51,120.01,141997.72741472,0
+RMTI.US,D,20140113,000000,120.78,121,109.01,111.1,126938.00012694,0
+RMTI.US,D,20140114,000000,111.43,121.33,111.21,118.58,93345.363729709,0
+RMTI.US,D,20140115,000000,123.75,127.6,121.44,126.39,116836.3637532,0
+RMTI.US,D,20140116,000000,126.94,131.67,124.52,129.36,100245.4546457,0
+RMTI.US,D,20140117,000000,130.02,135.85,127.93,128.48,107109.0910162,0
+RMTI.US,D,20140121,000000,129.8,132.44,126.61,128.81,62582.363698946,0
+RMTI.US,D,20140122,000000,128.7,130.46,126.5,127.16,45581.8182274,0
+RMTI.US,D,20140123,000000,127.16,127.27,122.54,123.42,60690.9091516,0
+RMTI.US,D,20140124,000000,121.66,123.2,116.49,116.49,60918.1818791,0
+RMTI.US,D,20140127,000000,115.5,117.59,108.9,111.98,72800.0000728,0
+RMTI.US,D,20140128,000000,112.75,116.6,112.64,113.3,47063.6364107,0
+RMTI.US,D,20140129,000000,112.31,113.3,110,111.32,31070.454576525,0
+RMTI.US,D,20140130,000000,112.2,117.48,112.2,115.06,36018.1818542,0
+RMTI.US,D,20140131,000000,111.98,115.83,111.98,112.86,29563.6363932,0
+RMTI.US,D,20140203,000000,115.39,115.39,109.23,110.55,54865.181873047,0
+RMTI.US,D,20140204,000000,117.293,119.79,113.41,113.96,62720.00006272,0
+RMTI.US,D,20140205,000000,113.63,116.6,110.33,114.84,33627.636397264,0
+RMTI.US,D,20140206,000000,115.94,119.35,113.96,114.95,31722.000031722,0
+RMTI.US,D,20140207,000000,115.61,118.8,114.07,116.38,40132.454585587,0
+RMTI.US,D,20140210,000000,116.27,117.7,114.488,115.61,25996.000025996,0
+RMTI.US,D,20140211,000000,115.94,118.14,112.97,115.94,40868.000040868,0
+RMTI.US,D,20140212,000000,117.48,128.7,116.05,126.39,129536.90922045,0
+RMTI.US,D,20140213,000000,125.95,138.49,122.65,138.38,165874.36380224,0
+RMTI.US,D,20140214,000000,143,153.56,139.04,142.78,189898.09109899,0
+RMTI.US,D,20140218,000000,145.09,150.37,142.23,143.66,88645.727361373,0
+RMTI.US,D,20140219,000000,144.32,147.73,133.1,134.64,83056.272810329,0
+RMTI.US,D,20140220,000000,137.06,140.25,132,139.04,52757.27278003,0
+RMTI.US,D,20140221,000000,146.74,148.17,137.5,138.38,69575.909160485,0
+RMTI.US,D,20140224,000000,137.61,139.59,133.1,138.05,57786.181875968,0
+RMTI.US,D,20140225,000000,138.05,140.8,134.42,136.73,39870.545494416,0
+RMTI.US,D,20140226,000000,137.83,142.67,135.52,138.93,63811.545518357,0
+RMTI.US,D,20140227,000000,144.1,145.2,138.71,140.91,79606.000079606,0
+RMTI.US,D,20140228,000000,140.91,142.78,137.5,139.59,50834.000050834,0
+RMTI.US,D,20140303,000000,137.5,139.04,134.75,137.5,33443.727306171,0
+RMTI.US,D,20140304,000000,139.7,143.99,138.38,141.68,64007.181882189,0
+RMTI.US,D,20140305,000000,141.9,144.21,139.26,143.88,34412.363670776,0
+RMTI.US,D,20140306,000000,146.74,151.25,144.65,147.29,72979.181891161,0
+RMTI.US,D,20140307,000000,149.05,155.65,145.2,155.21,112740.00011274,0
+RMTI.US,D,20140310,000000,159.5,162.8,154.77,156.97,78008.818259827,0
+RMTI.US,D,20140311,000000,157.85,158.4,143.55,145.64,90492.545545038,0
+RMTI.US,D,20140312,000000,145.31,148.83,135.85,143.88,83273.545537819,0
+RMTI.US,D,20140313,000000,143.55,143.55,137.39,140.58,53705.636417342,0
+RMTI.US,D,20140314,000000,142.89,144.21,136.95,137.94,32754.181850936,0
+RMTI.US,D,20140317,000000,139.7,143,137.5,141.46,34677.818216496,0
+RMTI.US,D,20140318,000000,140.69,146.74,139.7,144.54,30792.090939883,0
+RMTI.US,D,20140319,000000,144.87,147.73,143,146.52,42054.727314782,0
+RMTI.US,D,20140320,000000,146.74,150.81,144.65,150.04,40186.636403823,0
+RMTI.US,D,20140321,000000,154,155.54,150.81,153.56,62850.454608305,0
+RMTI.US,D,20140324,000000,158.95,159.39,140.25,144.65,110395.36374676,0
+RMTI.US,D,20140325,000000,141.9,146.96,138.6,139.37,55492.545510038,0
+RMTI.US,D,20140326,000000,142.12,143,134.2,134.86,49009.0909581,0
+RMTI.US,D,20140327,000000,134.2,141.35,132,133.76,53076.000053076,0
+RMTI.US,D,20140328,000000,132.77,137.5,131.45,133.21,55893.454601348,0
+RMTI.US,D,20140331,000000,133.54,140.14,132.22,139.26,100253.45464571,0
+RMTI.US,D,20140401,000000,141.35,143,136.4,142.12,45139.000045139,0
+RMTI.US,D,20140402,000000,143,143.66,138.93,140.8,27973.909118883,0
+RMTI.US,D,20140403,000000,140.25,141.13,134.31,135.19,26602.818208421,0
+RMTI.US,D,20140404,000000,136.62,136.62,125.807,126.5,69944.818251763,0
+RMTI.US,D,20140407,000000,125.84,126.5,119.13,121.55,52905.000052905,0
+RMTI.US,D,20140408,000000,122.21,125.213,119.35,120.56,31129.363667493,0
+RMTI.US,D,20140409,000000,120.89,129.69,120.89,129.58,28612.909119522,0
+RMTI.US,D,20140410,000000,128.81,130.24,120.23,120.56,28625.636392262,0
+RMTI.US,D,20140411,000000,118.8,121.44,113.74,116.71,45686.272772959,0
+RMTI.US,D,20140414,000000,120.12,123.75,111.43,113.85,35433.818217252,0
+RMTI.US,D,20140415,000000,113.41,118.8,110.11,117.37,35430.272762703,0
+RMTI.US,D,20140416,000000,118.47,121.77,116.27,117.81,25411.272752684,0
+RMTI.US,D,20140417,000000,118.91,118.91,109.34,109.89,75262.000075262,0
+RMTI.US,D,20140421,000000,110.77,116.05,107.91,111.705,58810.090967901,0
+RMTI.US,D,20140422,000000,112.53,116.6,112.2,116.16,30532.090939623,0
+RMTI.US,D,20140423,000000,115.94,118.58,113.3,113.63,18030.727290758,0
+RMTI.US,D,20140424,000000,112.86,114.84,109.45,111.21,26309.545480855,0
+RMTI.US,D,20140425,000000,109.78,112.75,108.79,109.78,27856.181846038,0
+RMTI.US,D,20140428,000000,111.1,112.42,103.07,107.25,43645.909134555,0
+RMTI.US,D,20140429,000000,108.57,109.89,106.48,107.25,22351.090931442,0
+RMTI.US,D,20140430,000000,107.36,112.64,105.49,111.76,24396.818206215,0
+RMTI.US,D,20140501,000000,111.98,116.38,110,112.75,21171.363657535,0
+RMTI.US,D,20140502,000000,113.74,114.29,110,110.44,14795.727287523,0
+RMTI.US,D,20140505,000000,109.67,114.62,107.91,112.64,15596.090924687,0
+RMTI.US,D,20140506,000000,112.75,113.96,110.22,110.33,16162.909107072,0
+RMTI.US,D,20140507,000000,110.77,112.86,107.91,112.75,29117.909120027,0
+RMTI.US,D,20140508,000000,112.75,120.01,111.32,114.4,55427.727328155,0
+RMTI.US,D,20140509,000000,114.62,126.06,112.42,125.95,37306.454582761,0
+RMTI.US,D,20140512,000000,131.78,132,126.17,130.46,78444.909169354,0
+RMTI.US,D,20140513,000000,128.7,131.23,114.29,115.28,63988.545518534,0
+RMTI.US,D,20140514,000000,115.28,115.83,111.1,111.65,34124.090943215,0
+RMTI.US,D,20140515,000000,111.1,111.65,106.7,111.1,36756.090945847,0
+RMTI.US,D,20140516,000000,110.77,112.2,108.46,109.78,25369.636389006,0
+RMTI.US,D,20140519,000000,109.67,116.6,108.68,115.72,37121.363673485,0
+RMTI.US,D,20140520,000000,115.5,116.16,111.1,111.98,28721.181846903,0
+RMTI.US,D,20140521,000000,112.75,113.3,108.68,111.54,23450.90911436,0
+RMTI.US,D,20140522,000000,111.21,117.59,110,115.39,33539.363669903,0
+RMTI.US,D,20140523,000000,115.72,118.69,114.95,117.15,17719.09092681,0
+RMTI.US,D,20140527,000000,118.8,123.31,117.15,123.2,35351.090944442,0
+RMTI.US,D,20140528,000000,127.6,135.3,125.95,129.14,68873.909159783,0
+RMTI.US,D,20140529,000000,130.46,130.911,127.38,129.14,27801.454573256,0
+RMTI.US,D,20140530,000000,130.57,131.615,122.21,123.86,58832.000058832,0
+RMTI.US,D,20140602,000000,124.3,127.71,118.58,123.86,28280.545482826,0
+RMTI.US,D,20140603,000000,121.88,124.96,121.22,123.42,22197.363658561,0
+RMTI.US,D,20140604,000000,122.65,124.3,119.614,121.33,15734.000015734,0
+RMTI.US,D,20140605,000000,121.22,124.3,118.58,122.21,21279.636384916,0
+RMTI.US,D,20140606,000000,122.43,125.29,117.755,119.46,21079.636384716,0
+RMTI.US,D,20140609,000000,119.57,121.55,118.8,120.78,15707.363652071,0
+RMTI.US,D,20140610,000000,121.77,121.77,116.71,120.23,17900.0000179,0
+RMTI.US,D,20140611,000000,119.24,121.55,118.25,121,14036.090923127,0
+RMTI.US,D,20140612,000000,120.01,123.2,119.68,121.66,20732.818202551,0
+RMTI.US,D,20140613,000000,122.65,122.65,119.46,121.77,13454.181831636,0
+RMTI.US,D,20140616,000000,120.67,125.18,120.67,123.64,16475.45456193,0
+RMTI.US,D,20140617,000000,123.53,125.84,122.54,123.75,17908.000017908,0
+RMTI.US,D,20140618,000000,124.52,124.96,121.55,124.08,17024.818198843,0
+RMTI.US,D,20140619,000000,125.4,127.82,123.75,125.4,26841.545481387,0
+RMTI.US,D,20140620,000000,123.86,126.61,122.21,122.43,32366.636396003,0
+RMTI.US,D,20140623,000000,131.45,133.65,126.61,126.94,87304.454632759,0
+RMTI.US,D,20140624,000000,127.82,133.32,127.6,127.82,46760.90913767,0
+RMTI.US,D,20140625,000000,127.93,133.43,127.27,132.99,35480.636399117,0
+RMTI.US,D,20140626,000000,133.54,136.73,133.1,133.43,50616.727323344,0
+RMTI.US,D,20140627,000000,133.21,135.85,132.55,134.97,48168.090957259,0
+RMTI.US,D,20140630,000000,135.3,136.4,131.56,131.89,66375.181884557,0
+RMTI.US,D,20140701,000000,132.22,134.64,131.67,133.54,30155.727302883,0
+RMTI.US,D,20140702,000000,133.54,136.62,131.67,132.22,47681.8182295,0
+RMTI.US,D,20140703,000000,132.99,133.32,130.68,133.32,11294.727284022,0
+RMTI.US,D,20140707,000000,133.1,133.1,130.35,130.79,18813.000018813,0
+RMTI.US,D,20140708,000000,130.35,131.45,124.41,124.96,39741.181857923,0
+RMTI.US,D,20140709,000000,125.29,127.71,124.41,125.4,21126.272748399,0
+RMTI.US,D,20140710,000000,123.75,124.52,122.21,123.42,23298.18184148,0
+RMTI.US,D,20140711,000000,123.145,125.994,122.1,122.65,17152.454562607,0
+RMTI.US,D,20140714,000000,125.62,125.73,122.21,123.09,30884.090939975,0
+RMTI.US,D,20140715,000000,122.1,123.09,119.9,120.78,20213.363656577,0
+RMTI.US,D,20140716,000000,121.77,122.98,118.91,120.23,12358.363648722,0
+RMTI.US,D,20140717,000000,118.8,119.46,114.51,115.28,27879.727300607,0
+RMTI.US,D,20140718,000000,115.06,117.7,114.62,116.16,16858.909107768,0
+RMTI.US,D,20140721,000000,114.73,115.5,111.1,114.18,25763.454571218,0
+RMTI.US,D,20140722,000000,115.06,118.8,113.74,114.84,20603.545475149,0
+RMTI.US,D,20140723,000000,115.06,117.106,114.62,114.84,11465.45455692,0
+RMTI.US,D,20140724,000000,114.84,115.5,112.2,113.52,14514.54546906,0
+RMTI.US,D,20140725,000000,115.742,115.742,111.65,112.31,20990.9091119,0
+RMTI.US,D,20140728,000000,112.2,114.73,112.09,112.53,32564.727305292,0
+RMTI.US,D,20140729,000000,113.52,115.269,112.53,113.63,15420.454560875,0
+RMTI.US,D,20140730,000000,114.62,116.479,112.64,114.73,12300.636375937,0
+RMTI.US,D,20140731,000000,113.3,114.62,110.44,111.1,22315.363658679,0
+RMTI.US,D,20140801,000000,110.88,114.95,110,114.84,24108.090933199,0
+RMTI.US,D,20140804,000000,115.17,120.89,113.52,120.56,28379.636392016,0
+RMTI.US,D,20140805,000000,119.9,122.65,116.16,118.47,25629.363661993,0
+RMTI.US,D,20140806,000000,117.15,120.89,115.775,119.46,16506.090925597,0
+RMTI.US,D,20140807,000000,119.68,122.65,119.68,121.88,19725.272746998,0
+RMTI.US,D,20140808,000000,122.65,123.552,120.78,122.54,16268.18183445,0
+RMTI.US,D,20140811,000000,122.54,123.31,121.44,122.43,12479.818194298,0
+RMTI.US,D,20140812,000000,121.99,122.65,118.36,119.35,15891.090924982,0
+RMTI.US,D,20140813,000000,120.01,123.64,118.91,122.65,13265.45455872,0
+RMTI.US,D,20140814,000000,115.39,115.94,111.43,112.97,69953.909160863,0
+RMTI.US,D,20140815,000000,114.29,116.27,111.1,112.64,24197.636387834,0
+RMTI.US,D,20140818,000000,114.07,114.62,111.606,114.29,16640.181834822,0
+RMTI.US,D,20140819,000000,114.29,115.06,112.2,113.41,22624.000022624,0
+RMTI.US,D,20140820,000000,112.64,114.026,109.56,111.1,36284.909127194,0
+RMTI.US,D,20140821,000000,110.44,112.53,106.04,109.34,37498.636401135,0
+RMTI.US,D,20140822,000000,109.12,109.34,106.37,107.14,40194.090949285,0
+RMTI.US,D,20140825,000000,107.47,108.13,100.65,102.41,66116.727338844,0
+RMTI.US,D,20140826,000000,103.73,103.84,100.87,102.96,42866.181861048,0
+RMTI.US,D,20140827,000000,102.85,104.83,102.234,103.29,29639.545484185,0
+RMTI.US,D,20140828,000000,103.4,104.28,101.31,101.75,34996.36367136,0
+RMTI.US,D,20140829,000000,102.41,105.644,101.2,104.94,27669.727300397,0
+RMTI.US,D,20140902,000000,105.71,108.35,105.16,106.15,22956.272750229,0
+RMTI.US,D,20140903,000000,106.7,107.338,104.885,105.16,19402.545473948,0
+RMTI.US,D,20140904,000000,105.05,107.47,102.476,103.4,16015.45456147,0
+RMTI.US,D,20140905,000000,103.4,107.47,102.52,106.48,19226.090928317,0
+RMTI.US,D,20140908,000000,106.7,107.8,103.95,105.6,12269.727284997,0
+RMTI.US,D,20140909,000000,104.94,105.49,102.85,103.29,18354.363654718,0
+RMTI.US,D,20140910,000000,103.29,103.84,101.75,102.52,18696.36365506,0
+RMTI.US,D,20140911,000000,106.48,112.31,106.48,110.99,57862.545512408,0
+RMTI.US,D,20140912,000000,112.75,114.4,108.57,110.55,32455.181850637,0
+RMTI.US,D,20140915,000000,110.55,110.55,106.81,106.92,21991.727294719,0
+RMTI.US,D,20140916,000000,105.93,107.58,103.235,106.48,24826.454570281,0
+RMTI.US,D,20140917,000000,106.59,109.78,105.6,108.24,19259.545473805,0
+RMTI.US,D,20140918,000000,108.46,110.77,108.35,109.45,14178.636377815,0
+RMTI.US,D,20140919,000000,111.21,111.21,106.59,107.36,23135.727295863,0
+RMTI.US,D,20140922,000000,106.37,108.02,104.06,105.05,19488.636383125,0
+RMTI.US,D,20140923,000000,104.5,105.6,102.85,103.4,19190.9091101,0
+RMTI.US,D,20140924,000000,103.51,105.589,102.3,103.07,21979.181840161,0
+RMTI.US,D,20140925,000000,102.41,105.05,99.55,100.65,29335.181847517,0
+RMTI.US,D,20140926,000000,101.42,102.85,100.1,101.09,21598.000021598,0
+RMTI.US,D,20140929,000000,101.09,102.3,100.1,101.75,14684.272741957,0
+RMTI.US,D,20140930,000000,101.64,102.3,100.1,100.54,26640.090935731,0
+RMTI.US,D,20141001,000000,100.65,100.65,95.2424,97.68,28794.272756067,0
+RMTI.US,D,20141002,000000,97.35,102.41,96.0311,100.98,24107.181842289,0
+RMTI.US,D,20141003,000000,115.5,125.73,112.64,116.93,289812.72756254,0
+RMTI.US,D,20141006,000000,120.23,120.67,112.97,116.49,83981.181902163,0
+RMTI.US,D,20141007,000000,116.05,116.93,110,110.22,51335.545505881,0
+RMTI.US,D,20141008,000000,110,112.09,104.5,110,67547.727340275,0
+RMTI.US,D,20141009,000000,111.1,112.2,101.2,102.52,66028.000066028,0
+RMTI.US,D,20141010,000000,100.98,101.75,97.24,97.79,64317.27279159,0
+RMTI.US,D,20141013,000000,97.79,100.1,95.37,96.14,43244.181861426,0
+RMTI.US,D,20141014,000000,96.8,100.43,96.69,98.56,46910.090956001,0
+RMTI.US,D,20141015,000000,97.35,105.16,95.26,104.28,43567.818225386,0
+RMTI.US,D,20141016,000000,101.75,111.023,100.98,109.56,64510.90915542,0
+RMTI.US,D,20141017,000000,112.53,113.3,106.48,108.02,52853.181871035,0
+RMTI.US,D,20141020,000000,107.58,113.52,106.48,111.43,45606.909136516,0
+RMTI.US,D,20141021,000000,112.09,112.86,108.68,110.33,23153.272750426,0
+RMTI.US,D,20141022,000000,111.65,112.75,108.57,111.54,28845.000028845,0
+RMTI.US,D,20141023,000000,112.31,113.3,108.9,110.55,46053.181864235,0
+RMTI.US,D,20141024,000000,103.62,107.69,100.431,102.96,77037.909167947,0
+RMTI.US,D,20141027,000000,103.07,104.61,98.12,104.61,41182.181859364,0
+RMTI.US,D,20141028,000000,105.71,109.285,102.74,104.72,62246.454607701,0
+RMTI.US,D,20141029,000000,104.61,107.14,103.07,104.28,54976.000054976,0
+RMTI.US,D,20141030,000000,103.95,106.7,100.76,103.18,60228.18187841,0
+RMTI.US,D,20141031,000000,106.26,106.26,95.7,95.92,111287.36374765,0
+RMTI.US,D,20141103,000000,96.25,100.65,93.61,96.25,85147.454630602,0
+RMTI.US,D,20141104,000000,90.31,118.14,89.21,116.93,270163.18208834,0
+RMTI.US,D,20141105,000000,117.04,118.25,99.33,100.98,165060.6365287,0
+RMTI.US,D,20141106,000000,103.51,109.45,101.42,102.63,54711.454600166,0
+RMTI.US,D,20141107,000000,127.82,129.25,111.76,116.05,314940.00031494,0
+RMTI.US,D,20141110,000000,113.52,119.9,111.98,119.9,60728.545515274,0
+RMTI.US,D,20141111,000000,120.89,123.75,117.37,122.65,58495.45460395,0
+RMTI.US,D,20141112,000000,122.65,124.74,119.9,123.64,33827.2727611,0
+RMTI.US,D,20141113,000000,123.42,124.509,120.12,121.11,28079.727300807,0
+RMTI.US,D,20141114,000000,121.55,122.43,115.5,115.72,41690.00004169,0
+RMTI.US,D,20141117,000000,115.28,117.37,113.85,116.38,20190.636383827,0
+RMTI.US,D,20141118,000000,112.2,114.84,111.21,113.08,45792.72731852,0
+RMTI.US,D,20141119,000000,111.54,112.97,107.8,107.91,51596.454597051,0
+RMTI.US,D,20141120,000000,99.99,101.2,96.91,98.01,367253.00036725,0
+RMTI.US,D,20141121,000000,99.22,100.65,97.68,99.11,83381.090992472,0
+RMTI.US,D,20141124,000000,100.1,101.09,97.68,99.22,76497.000076497,0
+RMTI.US,D,20141125,000000,98.78,100.32,98.45,99.77,64698.545519244,0
+RMTI.US,D,20141126,000000,99.44,100.98,98.01,99.11,37940.818219759,0
+RMTI.US,D,20141128,000000,98.89,99.77,97.9,98.45,45294.54549984,0
+RMTI.US,D,20141201,000000,98.12,99.11,95.04,95.15,67405.181885587,0
+RMTI.US,D,20141202,000000,95.04,96.8,94.38,95.15,38763.545493309,0
+RMTI.US,D,20141203,000000,95.15,96.03,92.62,93.17,53969.000053969,0
+RMTI.US,D,20141204,000000,92.73,93.5407,89.65,92.18,54885.363691249,0
+RMTI.US,D,20141205,000000,92.07,93.5,91.41,92.73,32833.63639647,0
+RMTI.US,D,20141208,000000,92.62,95.37,90.42,91.19,40293.454585748,0
+RMTI.US,D,20141209,000000,90.2,92.84,89.1,91.85,67178.545521724,0
+RMTI.US,D,20141210,000000,92.07,92.29,89.045,89.98,71650.454617105,0
+RMTI.US,D,20141211,000000,90.42,91.74,89.1,89.76,51265.727323993,0
+RMTI.US,D,20141212,000000,89.76,91.52,89.1,90.2,46654.363683018,0
+RMTI.US,D,20141215,000000,91.63,92.29,89.1,89.98,52244.909143154,0
+RMTI.US,D,20141216,000000,89.76,91.85,89.21,91.08,40225.272767498,0
+RMTI.US,D,20141217,000000,90.97,93.17,89.76,91.52,58740.454604195,0
+RMTI.US,D,20141218,000000,92.07,92.4,90.31,90.695,44778.363681142,0
+RMTI.US,D,20141219,000000,90.86,91.85,89.32,91.52,134156.18195234,0
+RMTI.US,D,20141222,000000,91.63,95.04,91.08,94.16,53710.181871892,0
+RMTI.US,D,20141223,000000,95.26,95.37,91.85,93.28,38290.090947381,0
+RMTI.US,D,20141224,000000,93.83,95.7,92.07,92.51,21817.818203636,0
+RMTI.US,D,20141226,000000,92.51,94.82,92.51,94.71,30382.818212201,0
+RMTI.US,D,20141229,000000,94.6,100.32,94.6,97.57,64991.090974082,0
+RMTI.US,D,20141230,000000,97.68,107.47,97.68,107.36,107494.54556204,0
+RMTI.US,D,20141231,000000,107.36,114.07,107.36,113.08,104010.36374037,0
+RMTI.US,D,20150102,000000,112.86,115.071,107.69,111.65,74633.000074633,0
+RMTI.US,D,20150105,000000,111.1,113.19,108.57,109.12,56100.090965191,0
+RMTI.US,D,20150106,000000,108.9,109.89,100.21,104.61,72658.545527204,0
+RMTI.US,D,20150107,000000,111.65,114.84,110,113.74,149242.81833106,0
+RMTI.US,D,20150108,000000,114.29,121.88,113.85,119.46,112999.27284027,0
+RMTI.US,D,20150109,000000,119.9,121.33,116.38,119.57,85777.818267596,0
+RMTI.US,D,20150112,000000,121,130.35,120.45,129.91,138097.0001381,0
+RMTI.US,D,20150113,000000,131.23,132,124.63,129.8,122474.63648611,0
+RMTI.US,D,20150114,000000,129.47,132.77,128.81,131.12,84023.545538569,0
+RMTI.US,D,20150115,000000,132,132,121.55,122.87,87921.454633376,0
+RMTI.US,D,20150116,000000,122.87,123.64,118.47,121.22,85495.909176405,0
+RMTI.US,D,20150120,000000,121.66,122.54,113.52,116.49,102973.45464843,0
+RMTI.US,D,20150121,000000,116.16,117.7,113.41,113.96,74221.909165131,0
+RMTI.US,D,20150122,000000,118.25,118.25,111.65,114.95,101249.00010125,0
+RMTI.US,D,20150123,000000,115.5,120.23,112.42,118.91,159040.27288631,0
+RMTI.US,D,20150126,000000,136.51,137.17,111.43,118.03,834920.1826531,0
+RMTI.US,D,20150127,000000,118.8,128.15,114.95,121.77,251683.00025168,0
+RMTI.US,D,20150128,000000,122.43,123.53,114.73,115.72,129856.72740258,0
+RMTI.US,D,20150129,000000,115.61,117.172,111.463,114.51,78684.727351412,0
+RMTI.US,D,20150130,000000,117.37,123.2,115.72,118.69,146267.09105536,0
+RMTI.US,D,20150202,000000,118.91,120.505,112.2,116.38,79271.272806544,0
+RMTI.US,D,20150203,000000,116.16,117.81,114.312,116.38,67866.181886048,0
+RMTI.US,D,20150204,000000,116.05,116.71,113.905,116.38,53542.636417179,0
+RMTI.US,D,20150205,000000,117.26,123.75,116.38,122.87,109041.09101813,0
+RMTI.US,D,20150206,000000,122.21,123.046,119.9,121,47032.000047032,0
+RMTI.US,D,20150209,000000,120.56,124.63,120.34,121.77,47514.363683878,0
+RMTI.US,D,20150210,000000,123.596,123.596,119.02,120.34,46543.272773816,0
+RMTI.US,D,20150211,000000,120.01,122.87,119.79,121.88,29748.272757021,0
+RMTI.US,D,20150212,000000,122.43,123.64,120.34,121.22,28915.181847097,0
+RMTI.US,D,20150213,000000,121,124.3,120.67,122.87,51152.636414789,0
+RMTI.US,D,20150217,000000,122.43,123.09,119.79,120.34,34638.363671002,0
+RMTI.US,D,20150218,000000,120.23,121.33,117.81,119.35,28326.818210145,0
+RMTI.US,D,20150219,000000,119.13,119.79,116.93,118.69,21684.909112594,0
+RMTI.US,D,20150220,000000,118.58,118.58,116.71,117.7,35899.09094499,0
+RMTI.US,D,20150223,000000,117.26,118.03,113.41,113.74,62821.272790094,0
+RMTI.US,D,20150224,000000,113.85,117.7,113.74,117.095,60618.1818788,0
+RMTI.US,D,20150225,000000,117.48,118.8,116.93,117.81,48284.818230103,0
+RMTI.US,D,20150226,000000,118.25,122.98,118.14,122.43,123125.45466858,0
+RMTI.US,D,20150227,000000,114.62,119.35,109.89,110,188117.63655175,0
+RMTI.US,D,20150302,000000,111.1,117.26,111.1,115.17,86827.2728141,0
+RMTI.US,D,20150303,000000,114.84,115.61,111.65,113.08,45400.0000454,0
+RMTI.US,D,20150304,000000,112.53,114.95,111.1,114.4,46681.8182285,0
+RMTI.US,D,20150305,000000,114.62,115.94,113.52,114.51,31018.1818492,0
+RMTI.US,D,20150306,000000,114.4,115.39,112.42,113.3,46163.6364098,0
+RMTI.US,D,20150309,000000,112.97,113.96,109.56,111.32,58636.363695,0
+RMTI.US,D,20150310,000000,110.55,111.87,109.56,109.78,32972.7273057,0
+RMTI.US,D,20150311,000000,111.1,111.1,107.36,108.13,50827.2727781,0
+RMTI.US,D,20150312,000000,108.02,111.32,108.02,109.56,30090.909121,0
+RMTI.US,D,20150313,000000,109.78,111.21,108.79,111.1,21890.9091128,0
+RMTI.US,D,20150316,000000,111.76,112.97,110.88,111.65,26327.2727536,0
+RMTI.US,D,20150317,000000,111.65,113.74,111.32,113.19,50127.2727774,0
+RMTI.US,D,20150318,000000,112.64,117.37,112.31,116.82,52054.5455066,0
+RMTI.US,D,20150319,000000,116.16,121.77,116.16,120.01,63536.3636999,0
+RMTI.US,D,20150320,000000,120.67,121.44,115.28,116.05,70390.9091613,0
+RMTI.US,D,20150323,000000,116.05,119.9,113.52,117.92,49209.0909583,0
+RMTI.US,D,20150324,000000,118.14,120.89,115.94,119.02,37827.2727651,0
+RMTI.US,D,20150325,000000,120.01,120.56,113.3,113.63,61554.5455161,0
+RMTI.US,D,20150326,000000,113.74,116.6,112.75,115.5,46945.4545924,0
+RMTI.US,D,20150327,000000,116.16,117.81,114.29,116.38,26954.5454815,0
+RMTI.US,D,20150330,000000,116.93,118.8,116.38,118.14,32081.8182139,0
+RMTI.US,D,20150331,000000,118.03,121,117.7,120.23,52090.272779363,0
+RMTI.US,D,20150401,000000,120.78,121,115.83,116.6,45809.0909549,0
+RMTI.US,D,20150402,000000,116.93,119.02,115.17,115.39,38327.2727656,0
+RMTI.US,D,20150406,000000,114.95,116.71,114.95,116.38,23100.0000231,0
+RMTI.US,D,20150407,000000,116.16,118.8,115.61,116.82,27176.727299904,0
+RMTI.US,D,20150408,000000,116.27,118.69,115.39,116.38,35272.727308,0
+RMTI.US,D,20150409,000000,116.05,118.25,113.63,115.83,32301.363668665,0
+RMTI.US,D,20150410,000000,116.6,117.04,115.06,116.82,20218.1818384,0
+RMTI.US,D,20150413,000000,116.49,120.45,116.38,118.14,41327.2727686,0
+RMTI.US,D,20150414,000000,117.92,118.69,115.83,116.05,35981.8182178,0
+RMTI.US,D,20150415,000000,116.05,118.8,115.94,118.36,34158.636397795,0
+RMTI.US,D,20150416,000000,117.81,122.54,117.81,121,63163.727335891,0
+RMTI.US,D,20150417,000000,120.23,121.66,115.61,116.71,46545.454592,0
+RMTI.US,D,20150420,000000,116.82,118.58,115.94,118.36,24292.636387929,0
+RMTI.US,D,20150421,000000,119.13,120.89,116.27,117.59,49056.818230875,0
+RMTI.US,D,20150422,000000,117.48,119.35,115.94,119.02,29005.818210824,0
+RMTI.US,D,20150423,000000,118.25,118.69,114.95,116.6,39636.363676,0
+RMTI.US,D,20150424,000000,116.6,117.04,113.85,114.07,24867.363661231,0
+RMTI.US,D,20150427,000000,114.62,115.28,110.33,111.21,44472.7273172,0
+RMTI.US,D,20150428,000000,111.32,112.75,108.24,111.65,35876.727308604,0
+RMTI.US,D,20150429,000000,111.1,112.09,109.34,109.34,27954.5454825,0
+RMTI.US,D,20150430,000000,108.9,112.53,106.59,106.81,55718.1818739,0
+RMTI.US,D,20150501,000000,106.7,109.78,103.51,106.04,44727.272772,0
+RMTI.US,D,20150504,000000,105.93,110.77,105.16,110.22,31136.3636675,0
+RMTI.US,D,20150505,000000,110.22,112.42,105.38,105.6,45054.5454996,0
+RMTI.US,D,20150506,000000,106.59,108.57,101.75,102.85,49875.181868057,0
+RMTI.US,D,20150507,000000,102.85,104.72,99.11,103.18,73454.636437091,0
+RMTI.US,D,20150508,000000,112.2,117.92,107.69,116.16,161036.3637974,0
+RMTI.US,D,20150511,000000,116.93,120.12,115.28,115.5,56036.3636924,0
+RMTI.US,D,20150512,000000,115.06,115.72,110.99,111.65,32251.909123161,0
+RMTI.US,D,20150513,000000,111.65,113.3,108.35,109.23,35236.3636716,0
+RMTI.US,D,20150514,000000,110.11,115.39,108.9,113.08,51954.5455065,0
+RMTI.US,D,20150515,000000,112.53,114.4,109.78,110.33,51132.72732386,0
+RMTI.US,D,20150518,000000,110.11,116.05,109.45,114.95,45753.727318481,0
+RMTI.US,D,20150519,000000,114.73,115.72,112.75,112.97,39658.272766931,0
+RMTI.US,D,20150520,000000,113.63,115.39,112.75,113.63,37527.2727648,0
+RMTI.US,D,20150521,000000,114.07,114.29,111.87,113.41,24000.000024,0
+RMTI.US,D,20150522,000000,113.52,116.6,112.97,115.61,32690.9091236,0
+RMTI.US,D,20150526,000000,115.5,116.82,112.86,113.19,42977.818224796,0
+RMTI.US,D,20150527,000000,113.3,115.28,112.86,115.28,31172.7273039,0
+RMTI.US,D,20150528,000000,114.84,116.38,113.85,116.38,23608.090932699,0
+RMTI.US,D,20150529,000000,116.16,122.1,115.17,121.77,87754.5455423,0
+RMTI.US,D,20150601,000000,123.31,128.81,122.65,126.17,125984.72739871,0
+RMTI.US,D,20150602,000000,126.17,127.38,121.55,121.99,54954.363691318,0
+RMTI.US,D,20150603,000000,121.99,126.28,120.01,125.4,38718.1818569,0
+RMTI.US,D,20150604,000000,125.18,128.26,124.85,125.95,35190.9091261,0
+RMTI.US,D,20150605,000000,126.39,133.43,125.18,132.22,62918.1818811,0
+RMTI.US,D,20150608,000000,133.65,138.6,129.58,138.05,83363.636447,0
+RMTI.US,D,20150609,000000,138.71,142.34,134.75,139.26,83751.181901933,0
+RMTI.US,D,20150610,000000,140.25,143,139.7,141.46,62905.545517451,0
+RMTI.US,D,20150611,000000,141.68,145.09,140.8,143.99,50475.727323203,0
+RMTI.US,D,20150612,000000,145.53,146.85,143.66,146.52,38163.6364018,0
+RMTI.US,D,20150615,000000,149.6,154.33,146.63,153.89,100190.9091911,0
+RMTI.US,D,20150616,000000,154.88,164.45,152.68,160.27,111327.2728386,0
+RMTI.US,D,20150617,000000,162.25,163.68,145.42,150.37,148072.7274208,0
+RMTI.US,D,20150618,000000,150.59,159.83,150.26,157.3,92500.0000925,0
+RMTI.US,D,20150619,000000,158.84,158.95,153.56,155.1,50645.4545961,0
+RMTI.US,D,20150622,000000,157.85,161.26,155.21,161.15,63000.000063,0
+RMTI.US,D,20150623,000000,162.14,165.44,159.61,164.45,108955.5455635,0
+RMTI.US,D,20150624,000000,164.34,183.59,163.57,183.04,247518.1820657,0
+RMTI.US,D,20150625,000000,188.54,198.44,176.11,180.29,372881.8185547,0
+RMTI.US,D,20150626,000000,180.84,182.38,164.34,177.87,279672.7275524,0
+RMTI.US,D,20150629,000000,173.25,181.17,171.05,176.55,72254.5455268,0
+RMTI.US,D,20150630,000000,181.28,181.5,172.81,177.32,48013.181866195,0
+RMTI.US,D,20150701,000000,180.18,187.11,175.67,178.53,82509.0909916,0
+RMTI.US,D,20150702,000000,178.31,181.39,176.33,178.31,40554.5454951,0
+RMTI.US,D,20150706,000000,176.66,182.6,176,181.61,66363.63643,0
+RMTI.US,D,20150707,000000,181.5,184.03,175.67,183.15,48609.0909577,0
+RMTI.US,D,20150708,000000,180.84,181.94,176.55,179.3,51345.4545968,0
+RMTI.US,D,20150709,000000,181.17,183.04,177.98,178.86,45300.0000453,0
+RMTI.US,D,20150710,000000,181.94,186.78,181.06,186.67,54790.9091457,0
+RMTI.US,D,20150713,000000,189.31,196.24,187.55,195.14,81581.8182634,0
+RMTI.US,D,20150714,000000,198,201.3,193.49,198.22,80180.454625635,0
+RMTI.US,D,20150715,000000,199.65,203.39,198.99,201.3,88480.090997571,0
+RMTI.US,D,20150716,000000,202.07,207.35,199.65,205.59,77245.4546227,0
+RMTI.US,D,20150717,000000,206.25,207.9,194.48,198.11,66036.3637024,0
+RMTI.US,D,20150720,000000,198.99,200.42,183.26,185.13,102509.0910116,0
+RMTI.US,D,20150721,000000,183.81,184.8,177.43,178.09,88118.1819063,0
+RMTI.US,D,20150722,000000,176.88,186.12,174.9,184.03,70636.363707,0
+RMTI.US,D,20150723,000000,182.05,185.9,175.67,175.89,59590.9091505,0
+RMTI.US,D,20150724,000000,174.9,175.01,166.32,166.87,119563.6364832,0
+RMTI.US,D,20150727,000000,166.76,168.52,160.71,163.24,64300.0000643,0
+RMTI.US,D,20150728,000000,164.45,166.21,159.5,160.6,56281.8182381,0
+RMTI.US,D,20150729,000000,160.82,161.81,153.34,153.56,61800.0000618,0
+RMTI.US,D,20150730,000000,153.89,158.07,148.17,156.09,92900.0000929,0
+RMTI.US,D,20150731,000000,154.66,158.84,149.49,151.8,48945.4545944,0
+RMTI.US,D,20150803,000000,154,156.64,148.72,150.04,57353.181875535,0
+RMTI.US,D,20150804,000000,149.49,152.68,147.95,149.6,78572.7273513,0
+RMTI.US,D,20150805,000000,157.3,174.68,155.32,167.31,139590.9092305,0
+RMTI.US,D,20150806,000000,166.1,166.1,152.46,156.75,102663.72737539,0
+RMTI.US,D,20150807,000000,156.31,156.75,150.7,153.67,34318.1818525,0
+RMTI.US,D,20150810,000000,155.65,159.83,153.78,154.99,48500.0000485,0
+RMTI.US,D,20150811,000000,152.68,156.2,151.8,154.88,26079.363662443,0
+RMTI.US,D,20150812,000000,152.57,153.12,145.64,151.14,57681.8182395,0
+RMTI.US,D,20150813,000000,134.53,139.37,123.75,126.94,287272.72756,0
+RMTI.US,D,20150814,000000,126.83,140.69,126.83,139.15,112209.0910213,0
+RMTI.US,D,20150817,000000,137.72,139.15,132.55,139.04,66981.8182488,0
+RMTI.US,D,20150818,000000,137.94,139.26,132.88,133.32,60645.4546061,0
+RMTI.US,D,20150819,000000,131.67,132.99,126.61,128.59,76581.8182584,0
+RMTI.US,D,20150820,000000,126.61,131.89,120.56,121.55,98427.2728257,0
+RMTI.US,D,20150821,000000,117.26,130.68,117.26,127.05,97536.3637339,0
+RMTI.US,D,20150824,000000,122.54,129.58,119.02,123.09,65197.181883379,0
+RMTI.US,D,20150825,000000,129.47,129.8,121.66,122.65,50390.9091413,0
+RMTI.US,D,20150826,000000,124.74,127.71,120.56,127.38,44463.6364081,0
+RMTI.US,D,20150827,000000,128.59,133.1,127.38,131.45,39500.0000395,0
+RMTI.US,D,20150828,000000,131.01,138.27,131.01,135.3,47454.545502,0
+RMTI.US,D,20150831,000000,134.97,137.94,129.8,131.67,42209.0909513,0
+RMTI.US,D,20150901,000000,129.14,132.33,125.51,126.39,51345.4545968,0
+RMTI.US,D,20150902,000000,128.04,132.55,126.5,132.55,42163.6364058,0
+RMTI.US,D,20150903,000000,132,133.65,126.83,127.27,54681.8182365,0
+RMTI.US,D,20150904,000000,127.05,133.76,126.94,133.65,26881.8182087,0
+RMTI.US,D,20150908,000000,136.07,136.29,128.37,131.23,33063.6363967,0
+RMTI.US,D,20150909,000000,134.75,135.63,128.26,128.81,52509.0909616,0
+RMTI.US,D,20150910,000000,128.7,131.01,126.83,130.79,28870.090937961,0
+RMTI.US,D,20150911,000000,130.13,132.22,127.49,131.23,31900.0000319,0
+RMTI.US,D,20150914,000000,131.12,132.66,126.61,128.37,34700.0000347,0
+RMTI.US,D,20150915,000000,128.59,128.7,121.22,121.66,69581.8182514,0
+RMTI.US,D,20150916,000000,121.66,123.09,115.94,116.82,82245.4546277,0
+RMTI.US,D,20150917,000000,116.38,119.24,113.96,117.7,53202.909144112,0
+RMTI.US,D,20150918,000000,116.05,117.15,110.44,112.2,77409.0909865,0
+RMTI.US,D,20150921,000000,112.53,114.29,106.04,107.03,71618.1818898,0
+RMTI.US,D,20150922,000000,105.71,108.57,104.17,107.91,64490.9091554,0
+RMTI.US,D,20150923,000000,107.69,109.67,105.6,106.48,41917.27276919,0
+RMTI.US,D,20150924,000000,106.26,106.48,101.2,104.28,66581.636430218,0
+RMTI.US,D,20150925,000000,107.14,107.14,93.5,95.04,105381.8182872,0
+RMTI.US,D,20150928,000000,94.38,96.03,77.99,80.52,215468.00021547,0
+RMTI.US,D,20150929,000000,83.16,102.3,83.16,87.34,213363.636577,0
+RMTI.US,D,20150930,000000,88.55,92.4,83.93,84.81,75454.54553,0
+RMTI.US,D,20151001,000000,84.48,85.8,82.06,85.14,67918.1818861,0
+RMTI.US,D,20151002,000000,83.93,90.64,83.05,90.53,48118.1818663,0
+RMTI.US,D,20151005,000000,91.3,94.38,90.5278,93.61,62330.363698694,0
+RMTI.US,D,20151006,000000,95.37,95.37,88.66,90.97,43000.000043,0
+RMTI.US,D,20151007,000000,91.08,93.72,89.21,93.61,37000.000037,0
+RMTI.US,D,20151008,000000,92.18,95.37,88.44,90.31,33436.3636698,0
+RMTI.US,D,20151009,000000,89.98,101.2,87.45,98.89,49245.4545947,0
+RMTI.US,D,20151012,000000,98.45,98.45,91.85,98.12,50721.363687085,0
+RMTI.US,D,20151013,000000,96.8,103.73,94.82,100.1,61145.4546066,0
+RMTI.US,D,20151014,000000,103.84,110,100.1,105.6,46200.0000462,0
+RMTI.US,D,20151015,000000,108.79,124.3,105.6,121.99,83345.4546288,0
+RMTI.US,D,20151016,000000,120.34,148.5,120.12,148.06,126363.63649,0
+RMTI.US,D,20151019,000000,143,144.1,128.7,138.38,84665.636448302,0
+RMTI.US,D,20151020,000000,141.35,141.35,126.06,128.7,55253.909146163,0
+RMTI.US,D,20151021,000000,127.71,127.71,115.72,116.71,63954.5455185,0
+RMTI.US,D,20151022,000000,116.6,116.6,107.8,112.53,46736.3636831,0
+RMTI.US,D,20151023,000000,115.5,115.5,108.68,112.75,44763.6364084,0
+RMTI.US,D,20151026,000000,112.2,120.56,110.11,119.24,31781.8182136,0
+RMTI.US,D,20151027,000000,118.91,135.3,118.8,134.31,66481.8182483,0
+RMTI.US,D,20151028,000000,129.8,143.77,127.82,141.02,84109.0909932,0
+RMTI.US,D,20151029,000000,139.81,139.81,124.52,125.4,46354.5455009,0
+RMTI.US,D,20151030,000000,124.74,133.21,123.97,127.38,33254.5454878,0
+RMTI.US,D,20151102,000000,128.15,131.01,124.85,128.48,20362.272747635,0
+RMTI.US,D,20151103,000000,128.48,130.9,124.41,128.81,33954.5454885,0
+RMTI.US,D,20151104,000000,128.48,131.45,123.86,125.62,28921.81821074,0
+RMTI.US,D,20151105,000000,124.74,128.48,121.44,123.31,21018.1818392,0
+RMTI.US,D,20151106,000000,122.43,132,120.01,130.46,32118.1818503,0
+RMTI.US,D,20151109,000000,130.9,134.75,124.96,126.17,44043.727316771,0
+RMTI.US,D,20151110,000000,121.66,123.53,105.05,116.71,159527.2728868,0
+RMTI.US,D,20151111,000000,117.48,117.48,112.97,116.82,29572.7273023,0
+RMTI.US,D,20151112,000000,115.61,115.94,110,111.43,28127.2727554,0
+RMTI.US,D,20151113,000000,110.33,113.85,108.46,110.11,27072.7272998,0
+RMTI.US,D,20151116,000000,109.67,112.75,108.35,112.2,33409.0909425,0
+RMTI.US,D,20151117,000000,112.97,117.92,110.33,115.28,25700.0000257,0
+RMTI.US,D,20151118,000000,115.17,118.25,114.4,117.04,22163.6363858,0
+RMTI.US,D,20151119,000000,116.71,121.99,116.49,119.24,52690.9091436,0
+RMTI.US,D,20151120,000000,120.56,124.85,120.23,124.3,28827.2727561,0
+RMTI.US,D,20151123,000000,124.52,128.59,123.75,126.28,29145.4545746,0
+RMTI.US,D,20151124,000000,124.85,128.59,123.75,127.93,28327.2727556,0
+RMTI.US,D,20151125,000000,128.37,130.79,126.83,128.26,27063.6363907,0
+RMTI.US,D,20151127,000000,128.04,134.53,127.49,134.09,19363.636383,0
+RMTI.US,D,20151130,000000,134.86,136.62,129.14,133.43,47772.7273205,0
+RMTI.US,D,20151201,000000,133.65,135.85,128.04,131.67,29615.545484161,0
+RMTI.US,D,20151202,000000,131.23,132,124.3,125.29,30236.545484782,0
+RMTI.US,D,20151203,000000,125.51,128.7,114.95,115.61,52759.363689123,0
+RMTI.US,D,20151204,000000,115.17,122.43,114.95,122.1,33318.1818515,0
+RMTI.US,D,20151207,000000,122.21,123.2,115.5,117.26,28145.4545736,0
+RMTI.US,D,20151208,000000,115.5,118.877,111.87,111.98,30456.727303184,0
+RMTI.US,D,20151209,000000,111.65,113.3,105.05,105.16,44681.8182265,0
+RMTI.US,D,20151210,000000,105.6,109.89,105.16,108.46,32918.1818511,0
+RMTI.US,D,20151211,000000,106.81,108.24,102.3,102.63,57500.0000575,0
+RMTI.US,D,20151214,000000,102.3,117.7,102.19,114.29,49576.818231395,0
+RMTI.US,D,20151215,000000,115.5,120.45,114.84,117.15,33863.6363975,0
+RMTI.US,D,20151216,000000,117.15,119.02,110.22,111.76,19200.0000192,0
+RMTI.US,D,20151217,000000,111.87,112.75,107.47,110,23836.3636602,0
+RMTI.US,D,20151218,000000,109.34,115.06,109.34,111.32,39781.8182216,0
+RMTI.US,D,20151221,000000,118.58,118.58,109.56,110.88,19672.7272924,0
+RMTI.US,D,20151222,000000,110.77,111.43,108.02,111.43,24986.36366135,0
+RMTI.US,D,20151223,000000,111.43,114.73,110.22,114.4,15463.6363791,0
+RMTI.US,D,20151224,000000,114.95,117.59,114.213,117.04,13015.818194834,0
+RMTI.US,D,20151228,000000,116.6,117.04,110.66,112.31,11459.000011459,0
+RMTI.US,D,20151229,000000,112.42,118.14,112.42,117.81,20284.636383921,0
+RMTI.US,D,20151230,000000,117.59,119.02,114.51,114.73,19404.636383041,0
+RMTI.US,D,20151231,000000,113.63,116.71,110.88,112.64,20851.454566306,0
+RMTI.US,D,20160104,000000,111.21,112.2,101.31,103.84,63739.818245558,0
+RMTI.US,D,20160105,000000,103.95,104.94,99.4411,101.53,36323.090945414,0
+RMTI.US,D,20160106,000000,98.12,100.1,95.15,96.58,48203.181866385,0
+RMTI.US,D,20160107,000000,93.61,94.93,88,90.09,62085.090971176,0
+RMTI.US,D,20160108,000000,91.19,96.415,83.49,83.93,78034.636441671,0
+RMTI.US,D,20160111,000000,85.25,86.57,78.43,81.51,69009.272796282,0
+RMTI.US,D,20160112,000000,83.38,87.78,77.66,81.73,65978.818247797,0
+RMTI.US,D,20160113,000000,81.84,84.7,77.55,78.43,41234.909132144,0
+RMTI.US,D,20160114,000000,78.54,84.9189,77.33,84.04,29257.27275653,0
+RMTI.US,D,20160115,000000,80.3,81.73,77.55,80.96,61895.818243714,0
+RMTI.US,D,20160119,000000,82.5,83.82,75.68,79.09,47300.0000473,0
+RMTI.US,D,20160120,000000,77.66,87.175,75.79,84.04,52940.454598395,0
+RMTI.US,D,20160121,000000,84.59,86.35,80.3,80.74,34375.545488921,0
+RMTI.US,D,20160122,000000,82.06,83.4889,77.22,81.51,45346.181863528,0
+RMTI.US,D,20160125,000000,81.07,85.415,80.63,82.94,45721.363682085,0
+RMTI.US,D,20160126,000000,83.6,84.15,76.78,78.21,52875.363689239,0
+RMTI.US,D,20160127,000000,77.88,80.52,75.9,76.89,35202.090944293,0
+RMTI.US,D,20160128,000000,79.2,79.2,70.84,73.26,65104.363701468,0
+RMTI.US,D,20160129,000000,73.59,76.1189,67.65,68.75,94393.727367121,0
+RMTI.US,D,20160201,000000,67.76,72.16,64.9,70.95,59999.545514545,0
+RMTI.US,D,20160202,000000,70.62,71.06,65.56,69.41,49389.272776662,0
+RMTI.US,D,20160203,000000,70.51,71.39,66,69.74,30948.272758221,0
+RMTI.US,D,20160204,000000,69.19,75.24,69.19,70.84,24365.45456982,0
+RMTI.US,D,20160205,000000,70.18,70.73,67.32,68.53,28854.909119764,0
+RMTI.US,D,20160208,000000,68.97,70.8994,63.58,64.35,53889.545508435,0
+RMTI.US,D,20160209,000000,63.91,70.07,60.17,69.08,47658.454593113,0
+RMTI.US,D,20160210,000000,69.74,74.14,68.2572,68.86,21854.272749127,0
+RMTI.US,D,20160211,000000,66.77,70.29,65.912,70.18,18404.090927495,0
+RMTI.US,D,20160212,000000,72.05,72.05,67.8689,71.5,17865.45456332,0
+RMTI.US,D,20160216,000000,78.1,94.93,76.2795,86.79,170239.72744297,0
+RMTI.US,D,20160217,000000,90.75,92.62,85.58,87.01,67317.454612772,0
+RMTI.US,D,20160218,000000,92.62,93.28,87.34,88.66,57569.545512115,0
+RMTI.US,D,20160219,000000,90.97,90.97,84.3711,87.01,31582.72730431,0
+RMTI.US,D,20160222,000000,91.74,91.74,84.15,86.57,40322.454585777,0
+RMTI.US,D,20160223,000000,89.98,107.029,86.13,104.61,81489.454626944,0
+RMTI.US,D,20160224,000000,101.42,101.42,91.4111,95.26,92358.091001449,0
+RMTI.US,D,20160225,000000,95.7,98.45,91.74,98.23,33636.818215455,0
+RMTI.US,D,20160226,000000,97.13,115.5,97.13,109.78,73853.727346581,0
+RMTI.US,D,20160229,000000,113.85,113.85,99.22,104.72,79736.636443373,0
+RMTI.US,D,20160301,000000,67.1,75.35,66,69.41,230183.27295746,0
+RMTI.US,D,20160302,000000,67.65,69.85,63.8,68.53,126028.36376239,0
+RMTI.US,D,20160303,000000,67.21,68.145,66.44,67.1,62945.818244764,0
+RMTI.US,D,20160304,000000,67.21,69.63,66.33,68.09,57630.090966721,0
+RMTI.US,D,20160307,000000,67.65,71.5,66.77,71.39,47346.636410983,0
+RMTI.US,D,20160308,000000,70.84,72.27,69.08,69.41,28373.454573828,0
+RMTI.US,D,20160309,000000,69.41,71.5,66.88,69.19,66130.818247949,0
+RMTI.US,D,20160310,000000,69.96,69.96,67.0989,68.97,44715.909135625,0
+RMTI.US,D,20160311,000000,68.75,73.81,67.65,73.26,41802.000041802,0
+RMTI.US,D,20160314,000000,72.49,75.35,72.16,72.49,31115.727303843,0
+RMTI.US,D,20160315,000000,71.5,71.5,66.55,66.66,60505.45460596,0
+RMTI.US,D,20160316,000000,66,68.97,65.34,65.67,78316.545532862,0
+RMTI.US,D,20160317,000000,65.12,65.9945,60.5,64.9,86624.090995715,0
+RMTI.US,D,20160318,000000,65.67,67.65,64.6558,66.77,55436.727328164,0
+RMTI.US,D,20160321,000000,69.85,72.6,66.55,69.3,83825.909174735,0
+RMTI.US,D,20160322,000000,68.42,74.8,68.42,73.7,65436.545519982,0
+RMTI.US,D,20160323,000000,73.48,76.78,68.75,69.08,43173.545497719,0
+RMTI.US,D,20160324,000000,68.42,71.17,67.65,70.62,20543.000020543,0
+RMTI.US,D,20160328,000000,70.62,71.83,69.1911,70.95,17031.454562486,0
+RMTI.US,D,20160329,000000,71.5,79.2,69.85,77.66,63569.636427206,0
+RMTI.US,D,20160330,000000,79.53,84.04,77.7711,83.71,43199.181861381,0
+RMTI.US,D,20160331,000000,83.6,90.3089,81.84,82.61,58688.545513234,0
+RMTI.US,D,20160401,000000,81.95,81.95,77.55,78.76,35936.636399573,0
+RMTI.US,D,20160404,000000,79.64,79.64,75.5722,77.22,37250.181855432,0
+RMTI.US,D,20160405,000000,76.78,79.42,76.01,77.33,19536.818201355,0
+RMTI.US,D,20160406,000000,77.33,85.91,77.33,83.38,69699.818251518,0
+RMTI.US,D,20160407,000000,82.39,84.7,78.98,81.07,21840.272749113,0
+RMTI.US,D,20160408,000000,81.4,82.126,79.31,80.96,16300.727289028,0
+RMTI.US,D,20160411,000000,81.4,82.72,79.585,80.3,9741.363646105,0
+RMTI.US,D,20160412,000000,81.51,82.8839,78.98,82.28,15212.454560667,0
+RMTI.US,D,20160413,000000,82.61,87.56,81.73,87.01,25135.363661499,0
+RMTI.US,D,20160414,000000,86.24,93.61,86.24,92.29,49118.000049118,0
+RMTI.US,D,20160415,000000,91.41,98.89,91.41,97.68,32892.72730562,0
+RMTI.US,D,20160418,000000,96.8,101.97,95.8111,97.68,42911.81822473,0
+RMTI.US,D,20160419,000000,98.12,98.12,90.97,91.96,27822.000027822,0
+RMTI.US,D,20160420,000000,92.07,100.1,92.07,96.58,26137.363662501,0
+RMTI.US,D,20160421,000000,96.25,97.24,93.9642,95.7,14986.818196805,0
+RMTI.US,D,20160422,000000,95.92,98.23,94.49,98.01,20343.363656707,0
+RMTI.US,D,20160425,000000,98.45,101.75,94.82,100.21,29877.181848059,0
+RMTI.US,D,20160426,000000,105.16,110,101.97,106.81,80138.909171048,0
+RMTI.US,D,20160427,000000,105.71,107.47,103.07,106.59,17385.45456284,0
+RMTI.US,D,20160428,000000,106.48,114.4,104.61,107.25,48858.545503404,0
+RMTI.US,D,20160429,000000,106.15,108.79,99.22,101.75,30784.636394421,0
+RMTI.US,D,20160502,000000,102.63,106.986,100.65,101.42,20180.272747453,0
+RMTI.US,D,20160503,000000,100.65,105.82,98.01,98.45,24376.545478922,0
+RMTI.US,D,20160504,000000,95.04,95.04,83.16,84.37,62276.090971367,0
+RMTI.US,D,20160505,000000,84.7,86.79,82.61,85.58,22004.818203823,0
+RMTI.US,D,20160506,000000,83.82,84.04,77.33,77.99,28803.363665167,0
+RMTI.US,D,20160509,000000,77.55,83.71,77.11,77.66,22057.909112967,0
+RMTI.US,D,20160510,000000,77.11,81.4,75.515,80.52,42768.909133678,0
+RMTI.US,D,20160511,000000,77.88,94.2689,75.46,92.95,62588.454608043,0
+RMTI.US,D,20160512,000000,93.06,94.5989,84.15,88,39864.727312592,0
+RMTI.US,D,20160513,000000,87.34,93.83,86.35,93.72,25089.909115999,0
+RMTI.US,D,20160516,000000,93.5,97.79,92.51,97.35,23089.909113999,0
+RMTI.US,D,20160517,000000,96.8,98.01,91.85,92.4,21085.000021085,0
+RMTI.US,D,20160518,000000,92.07,93.72,90.86,93.39,13580.818195399,0
+RMTI.US,D,20160519,000000,92.51,97.79,91.19,96.58,24945.909115855,0
+RMTI.US,D,20160520,000000,96.8,108.79,91.52,106.92,57197.909148107,0
+RMTI.US,D,20160523,000000,105.71,107.58,98.67,102.74,41569.909132479,0
+RMTI.US,D,20160524,000000,102.3,107.03,101.86,104.72,23287.727296015,0
+RMTI.US,D,20160525,000000,106.15,106.15,99.55,102.63,25094.000025094,0
+RMTI.US,D,20160526,000000,101.97,104.5,99.55,101.915,14128.909105038,0
+RMTI.US,D,20160527,000000,102.08,104.61,101.64,102.85,23202.72729593,0
+RMTI.US,D,20160531,000000,101.86,107.138,101.86,105.49,43068.363679432,0
+RMTI.US,D,20160601,000000,105.71,111.1,100.76,107.36,46399.454591854,0
+RMTI.US,D,20160602,000000,106.7,116.05,106.7,110.44,79526.636443163,0
+RMTI.US,D,20160603,000000,110.11,116.38,107.25,108.02,44931.636408568,0
+RMTI.US,D,20160606,000000,107.25,109.12,101.75,107.03,29372.090938463,0
+RMTI.US,D,20160607,000000,105.82,107.14,103.29,106.04,14487.909105397,0
+RMTI.US,D,20160608,000000,105.49,108.9,105.49,106.48,21905.45456736,0
+RMTI.US,D,20160609,000000,105.82,109.34,102.85,103.51,25974.454571429,0
+RMTI.US,D,20160610,000000,98.67,103.763,96.811,97.35,33284.54548783,0
+RMTI.US,D,20160613,000000,96.69,98.2289,92.675,94.71,35448.18185363,0
+RMTI.US,D,20160614,000000,93.61,95.8925,91.52,94.05,17652.909108562,0
+RMTI.US,D,20160615,000000,94.05,95.48,91.96,92.18,23749.181841931,0
+RMTI.US,D,20160616,000000,91.85,91.85,86.68,89.32,48074.090957165,0
+RMTI.US,D,20160617,000000,89.1,91.96,86.79,87.12,83766.818265585,0
+RMTI.US,D,20160620,000000,87.78,90.7995,86.79,87.12,74023.454619478,0
+RMTI.US,D,20160621,000000,87.23,87.67,80.3,82.5,62195.000062195,0
+RMTI.US,D,20160622,000000,82.06,84.04,79.53,79.53,42007.363678371,0
+RMTI.US,D,20160623,000000,77.77,82.83,77.66,81.84,48130.454593585,0
+RMTI.US,D,20160624,000000,77.55,81.4,77.11,80.63,48622.636412259,0
+RMTI.US,D,20160627,000000,78.98,81.015,76.34,78.65,31713.000031713,0
+RMTI.US,D,20160628,000000,78.76,83.05,78.408,79.53,27851.090936942,0
+RMTI.US,D,20160629,000000,80.19,86.46,79.2,85.47,25609.272752882,0
+RMTI.US,D,20160630,000000,84.92,88,80.74,83.27,40390.363676754,0
+RMTI.US,D,20160701,000000,83.05,89.1,81.84,87.78,32358.818214177,0
+RMTI.US,D,20160705,000000,87.56,87.6238,82.17,82.61,21282.818203101,0
+RMTI.US,D,20160706,000000,82.61,84.37,81.29,83.16,10720.545465266,0
+RMTI.US,D,20160707,000000,83.38,86.57,83.38,85.8,18467.909109377,0
+RMTI.US,D,20160708,000000,85.8,89.87,85.8,88.66,23864.54547841,0
+RMTI.US,D,20160711,000000,89.54,90.53,87.67,88.99,20500.363656864,0
+RMTI.US,D,20160712,000000,89.32,92.9489,88.99,90.86,25259.545479805,0
+RMTI.US,D,20160713,000000,91.41,92.29,88.33,88.44,19009.454564464,0
+RMTI.US,D,20160714,000000,88.99,89.32,85.03,85.69,34358.18185254,0
+RMTI.US,D,20160715,000000,85.69,86.35,83.82,85.03,19990.727292718,0
+RMTI.US,D,20160718,000000,85.03,86.13,84.04,85.69,11328.727284056,0
+RMTI.US,D,20160719,000000,85.25,85.8,82.6364,84.04,17543.545472089,0
+RMTI.US,D,20160720,000000,84.48,89.43,83.6,87.78,21393.909112303,0
+RMTI.US,D,20160721,000000,88,90.2,87.34,88,18751.090927842,0
+RMTI.US,D,20160722,000000,88.22,89.54,86.13,87.78,14155.090923246,0
+RMTI.US,D,20160725,000000,87.12,87.8207,84.37,84.92,20530.00002053,0
+RMTI.US,D,20160726,000000,84.37,88.22,84.37,87.67,17213.818199032,0
+RMTI.US,D,20160727,000000,87.34,89.6489,87.34,89.21,16000.363652364,0
+RMTI.US,D,20160728,000000,89.1,89.65,87.78,89.1,8170.727280898,0
+RMTI.US,D,20160729,000000,88.99,89.54,87.8262,88.55,14034.272741307,0
+RMTI.US,D,20160801,000000,88.33,88.66,84.425,85.58,17844.000017844,0
+RMTI.US,D,20160802,000000,85.47,85.9375,83.49,83.93,18422.818200241,0
+RMTI.US,D,20160803,000000,82.94,86.24,82.94,85.25,10962.72728369,0
+RMTI.US,D,20160804,000000,84.7,87.879,84.7,85.58,20446.727293174,0
+RMTI.US,D,20160805,000000,85.58,88.11,85.58,87.34,16732.818198551,0
+RMTI.US,D,20160808,000000,87.45,87.45,81.29,82.61,34541.909125451,0
+RMTI.US,D,20160809,000000,83.05,84.37,77.55,79.53,58846.454604301,0
+RMTI.US,D,20160810,000000,79.31,80.3,77.66,77.66,52243.000052243,0
+RMTI.US,D,20160811,000000,77.77,79.42,76.78,79.2,27301.272754574,0
+RMTI.US,D,20160812,000000,79.31,81.2889,77.77,80.3,22874.000022874,0
+RMTI.US,D,20160815,000000,80.63,83.38,79.2,81.51,35283.181853465,0
+RMTI.US,D,20160816,000000,81.29,82.5,79.86,80.52,17480.00001748,0
+RMTI.US,D,20160817,000000,80.41,81.4,77.77,79.53,21120.090930211,0
+RMTI.US,D,20160818,000000,79.64,82.39,79.2,81.07,24266.454569721,0
+RMTI.US,D,20160819,000000,82.17,84.48,78.87,79.42,40470.454585925,0
+RMTI.US,D,20160822,000000,79.64,81.9588,78.1,79.42,29373.000029373,0
+RMTI.US,D,20160823,000000,79.86,80.74,78.65,79.75,20785.363657149,0
+RMTI.US,D,20160824,000000,79.09,81.18,78.32,78.76,32991.181851173,0
+RMTI.US,D,20160825,000000,78.65,78.87,75.57,76.78,37112.818218931,0
+RMTI.US,D,20160826,000000,77,79.09,75.8989,78.54,31024.363667388,0
+RMTI.US,D,20160829,000000,79.09,79.75,78.067,78.65,17787.818199606,0
+RMTI.US,D,20160830,000000,78.21,80.3,78.21,80.08,16352.090925443,0
+RMTI.US,D,20160831,000000,79.42,80.41,78.32,79.86,21254.636384891,0
+RMTI.US,D,20160901,000000,79.75,80.6564,78.21,79.42,13844.727286572,0
+RMTI.US,D,20160902,000000,79.31,80.19,77.22,79.255,17921.090927012,0
+RMTI.US,D,20160906,000000,79.31,80.19,77.44,78.21,19029.181837211,0
+RMTI.US,D,20160907,000000,77.77,80.058,77.44,78.43,22987.27275026,0
+RMTI.US,D,20160908,000000,77.99,79.75,77,79.09,23819.727296547,0
+RMTI.US,D,20160909,000000,77.88,79.53,77.33,77.33,24248.727296976,0
+RMTI.US,D,20160912,000000,77.22,78.1,74.8,77.99,27054.000027054,0
+RMTI.US,D,20160913,000000,77.44,78.1,74.69,76.56,22975.545477521,0
+RMTI.US,D,20160914,000000,76.34,77.66,74.14,74.58,22958.000022958,0
+RMTI.US,D,20160915,000000,75.24,76.67,74.36,76.01,12428.363648792,0
+RMTI.US,D,20160916,000000,76.23,76.395,74.25,75.35,30890.454576345,0
+RMTI.US,D,20160919,000000,75.13,76.12,74.03,75.46,24544.454569999,0
+RMTI.US,D,20160920,000000,75.46,75.79,73.7,73.81,25217.27275249,0
+RMTI.US,D,20160921,000000,74.03,74.25,69.531,72.05,38909.090948,0
+RMTI.US,D,20160922,000000,72.05,76.835,68.97,74.91,72562.000072562,0
+RMTI.US,D,20160923,000000,75.35,75.9572,72.71,72.765,32575.363668939,0
+RMTI.US,D,20160926,000000,72.27,74.14,70.07,70.18,30255.545484801,0
+RMTI.US,D,20160927,000000,70.18,74.03,70.18,73.04,23330.727296058,0
+RMTI.US,D,20160928,000000,72.71,73.59,71.61,72.49,16303.909107213,0
+RMTI.US,D,20160929,000000,72.93,73.81,70.95,71.06,21261.363657625,0
+RMTI.US,D,20160930,000000,71.83,74.14,69.96,73.7,28749.000028749,0
+RMTI.US,D,20161003,000000,73.7,74.47,71.94,74.14,25552.545480098,0
+RMTI.US,D,20161004,000000,73.92,75.02,72.6,74.36,28270.727300998,0
+RMTI.US,D,20161005,000000,74.36,78.1,74.25,74.58,20761.545475307,0
+RMTI.US,D,20161006,000000,74.25,74.8,72.49,72.71,19482.545474028,0
+RMTI.US,D,20161007,000000,72.49,74.525,72.49,73.37,13513.818195332,0
+RMTI.US,D,20161010,000000,73.59,75.46,73.59,75.13,11331.181829513,0
+RMTI.US,D,20161011,000000,74.69,74.8,68.97,71.555,38847.27276612,0
+RMTI.US,D,20161012,000000,72.16,73.15,69.5695,70.62,23310.818205129,0
+RMTI.US,D,20161013,000000,70.18,71.39,68.86,68.97,19227.000019227,0
+RMTI.US,D,20161014,000000,69.08,70.73,66.55,66.55,24788.818206607,0
+RMTI.US,D,20161017,000000,66.66,67.0989,62.7,63.14,56780.727329508,0
+RMTI.US,D,20161018,000000,63.14,65.01,62.7,64.13,22545.363658909,0
+RMTI.US,D,20161019,000000,64.46,66.99,62.9563,65.45,24380.090933471,0
+RMTI.US,D,20161020,000000,65.45,66.55,63.91,66.44,20007.363656371,0
+RMTI.US,D,20161021,000000,65.67,69.63,65.461,66.99,37166.454582621,0
+RMTI.US,D,20161024,000000,67.65,68.2,66.11,66.44,17670.090926761,0
+RMTI.US,D,20161025,000000,65.78,66.66,64.13,64.79,18579.545473125,0
+RMTI.US,D,20161026,000000,64.35,64.35,62.15,62.7,22210.090931301,0
+RMTI.US,D,20161027,000000,63.14,63.91,62.37,63.03,22969.000022969,0
+RMTI.US,D,20161028,000000,62.7,64.339,61.16,62.37,23840.090932931,0
+RMTI.US,D,20161031,000000,62.04,64.24,60.06,63.91,38280.545492826,0
+RMTI.US,D,20161101,000000,63.69,65.45,62.81,64.68,30670.818212489,0
+RMTI.US,D,20161102,000000,65.01,65.34,62.26,62.37,28698.272755971,0
+RMTI.US,D,20161103,000000,62.59,63.2489,59.95,60.5,31283.363667647,0
+RMTI.US,D,20161104,000000,60.83,63.8,60.06,62.37,25139.09093423,0
+RMTI.US,D,20161107,000000,64.02,64.515,62.04,62.26,26208.000026208,0
+RMTI.US,D,20161108,000000,44,50.27,39.05,49.61,317903.18213609,0
+RMTI.US,D,20161109,000000,49.06,54.67,47.41,54.01,77156.818258975,0
+RMTI.US,D,20161110,000000,55,58.3,53.9,56.21,53057.636416694,0
+RMTI.US,D,20161111,000000,56.65,60.28,55.11,60.17,56083.272783356,0
+RMTI.US,D,20161114,000000,63.2907,64.24,60.94,62.7,38249.363674613,0
+RMTI.US,D,20161115,000000,62.59,64.24,61.38,63.03,28490.454573945,0
+RMTI.US,D,20161116,000000,62.92,66.77,61.82,66.22,31067.636394704,0
+RMTI.US,D,20161117,000000,66.99,70.4,65.45,69.19,42944.181861126,0
+RMTI.US,D,20161118,000000,69.85,71.5,68.75,70.95,38299.181856481,0
+RMTI.US,D,20161121,000000,72.71,73.15,68.6411,72.16,26199.454571654,0
+RMTI.US,D,20161122,000000,72.27,73.37,65.89,67.43,32326.545486872,0
+RMTI.US,D,20161123,000000,66.11,72.6,66.11,71.06,27503.454572958,0
+RMTI.US,D,20161125,000000,71.83,73.04,70.51,71.06,11818.545466364,0
+RMTI.US,D,20161128,000000,70.95,71.94,68.86,69.19,21835.000021835,0
+RMTI.US,D,20161129,000000,69.74,73.37,69.5508,71.5,25310.636388947,0
+RMTI.US,D,20161130,000000,70.07,73.7,70.07,71.5,26777.909117687,0
+RMTI.US,D,20161201,000000,71.5,74.69,70.29,72.71,28017.27275529,0
+RMTI.US,D,20161202,000000,73.04,73.92,71.28,71.61,13594.272740867,0
+RMTI.US,D,20161205,000000,72.16,75.35,71.72,75.35,28708.545483254,0
+RMTI.US,D,20161206,000000,75.46,79.2,75.35,77.11,29968.363666332,0
+RMTI.US,D,20161207,000000,76.78,80.3,75.8835,79.42,23981.8182058,0
+RMTI.US,D,20161208,000000,78.76,84.37,78.43,84.04,29615.272756888,0
+RMTI.US,D,20161209,000000,83.6,92.07,82.94,88.66,50761.454596216,0
+RMTI.US,D,20161212,000000,88.66,89.232,82.951,84.37,24207.454569662,0
+RMTI.US,D,20161213,000000,83.82,84.92,76.78,77.44,43825.818225644,0
+RMTI.US,D,20161214,000000,77.44,78.045,71.61,72.6,51812.090960903,0
+RMTI.US,D,20161215,000000,73.15,74.47,70.62,71.72,22414.181840596,0
+RMTI.US,D,20161216,000000,72.27,74.9089,70.95,71.5,28762.818210581,0
+RMTI.US,D,20161219,000000,71.72,74.03,70.4,70.73,20616.909111526,0
+RMTI.US,D,20161220,000000,71.06,72.71,70.4011,71.28,21331.545475877,0
+RMTI.US,D,20161221,000000,70.95,70.95,68.695,68.75,17167.181835349,0
+RMTI.US,D,20161222,000000,68.75,70.51,67.32,69.19,19410.818201229,0
+RMTI.US,D,20161223,000000,69.19,72.6,69.19,70.84,11055.272738328,0
+RMTI.US,D,20161227,000000,70.73,74.25,70.4,72.38,19918.727292646,0
+RMTI.US,D,20161228,000000,71.5,73.04,68.97,71.61,26395.818208214,0
+RMTI.US,D,20161229,000000,71.28,74.03,70.4,71.17,24031.000024031,0
+RMTI.US,D,20161230,000000,70.62,72.93,70.62,72.05,25225.818207044,0
+RMTI.US,D,20170103,000000,72.6,73.139,69.63,70.84,17971.000017971,0
+RMTI.US,D,20170104,000000,70.84,74.8,70.84,74.635,23339.818205158,0
+RMTI.US,D,20170105,000000,74.69,74.8,71.61,71.61,13829.727286557,0
+RMTI.US,D,20170106,000000,72.38,74.14,71.5,71.72,14497.545469043,0
+RMTI.US,D,20170109,000000,71.61,72.27,68.31,68.42,18720.90910963,0
+RMTI.US,D,20170110,000000,68.64,71.28,68.09,70.95,13239.818195058,0
+RMTI.US,D,20170111,000000,70.62,71.28,68.53,70.51,12402.181830584,0
+RMTI.US,D,20170112,000000,69.63,69.96,66.88,68.42,17587.090926678,0
+RMTI.US,D,20170113,000000,68.42,69.41,65.89,66.55,25714.181843896,0
+RMTI.US,D,20170117,000000,65.01,66.385,61.49,63.91,38187.27276546,0
+RMTI.US,D,20170118,000000,64.13,65.34,62.15,62.7,16929.363653293,0
+RMTI.US,D,20170119,000000,63.14,64.68,62.48,62.7,20541.545475087,0
+RMTI.US,D,20170120,000000,63.47,63.47,60.06,60.28,19776.272747049,0
+RMTI.US,D,20170123,000000,59.95,60.28,55.66,57.97,47462.272774735,0
+RMTI.US,D,20170124,000000,57.75,59.84,56.1,59.29,39999.727312727,0
+RMTI.US,D,20170125,000000,59.4,62.15,58.96,61.49,32981.363669345,0
+RMTI.US,D,20170126,000000,61.82,62.92,60.016,60.83,17514.363653878,0
+RMTI.US,D,20170127,000000,60.83,62.59,58.96,61.71,11621.909102531,0
+RMTI.US,D,20170130,000000,61.49,61.49,57.97,61.05,28478.454573933,0
+RMTI.US,D,20170131,000000,60.72,64.13,60.72,63.91,20644.636384281,0
+RMTI.US,D,20170201,000000,64.35,65.351,62.26,62.92,17356.090926447,0
+RMTI.US,D,20170202,000000,62.81,65.12,62.7,64.79,13339.363649703,0
+RMTI.US,D,20170203,000000,65.45,67.87,63.8,67.76,29365.090938456,0
+RMTI.US,D,20170206,000000,66.66,68.97,65.89,66.99,15886.090924977,0
+RMTI.US,D,20170207,000000,66.88,68.255,66.44,67.1,16343.363652707,0
+RMTI.US,D,20170208,000000,66.99,69.63,66.231,68.09,20176.000020176,0
+RMTI.US,D,20170209,000000,67.76,69.52,63.69,64.24,37319.909128229,0
+RMTI.US,D,20170210,000000,64.68,65.89,63.47,64.68,13866.818195685,0
+RMTI.US,D,20170213,000000,65.34,66,64.46,65.67,15180.454560635,0
+RMTI.US,D,20170214,000000,65.23,68.64,65.23,67.87,17404.636381041,0
+RMTI.US,D,20170215,000000,67.43,70.0689,66.66,67.98,18177.181836359,0
+RMTI.US,D,20170216,000000,67.43,68.31,65.34,66.22,15899.363652263,0
+RMTI.US,D,20170217,000000,66,67.1,65.351,66,18945.545473491,0
+RMTI.US,D,20170221,000000,65.34,66.99,62.92,64.13,22949.909113859,0
+RMTI.US,D,20170222,000000,64.13,65.3389,63.25,64.57,14253.63637789,0
+RMTI.US,D,20170223,000000,64.46,65.89,63.8,65.835,19374.636383011,0
+RMTI.US,D,20170224,000000,65.45,67.43,65.23,66.77,16737.000016737,0
+RMTI.US,D,20170227,000000,67.32,71.06,67.32,68.86,31329.181849511,0
+RMTI.US,D,20170228,000000,68.2,69.7235,65.34,65.45,20902.72729363,0
+RMTI.US,D,20170301,000000,66.77,66.99,65.12,65.78,15253.909106163,0
+RMTI.US,D,20170302,000000,65.45,67.87,65.34,66.385,17919.000017919,0
+RMTI.US,D,20170303,000000,66.11,68.6389,65.45,66,15723.090924814,0
+RMTI.US,D,20170306,000000,65.45,67.54,64.35,65.89,9837.454555292,0
+RMTI.US,D,20170307,000000,65.45,66.99,64.46,65.45,20081.636383718,0
+RMTI.US,D,20170308,000000,65.56,67.87,65.395,66.11,19980.363656344,0
+RMTI.US,D,20170309,000000,66.55,67.32,65.395,65.725,20425.090929516,0
+RMTI.US,D,20170310,000000,66,66,63.8,64.57,20589.09092968,0
+RMTI.US,D,20170313,000000,64.02,65.7668,63.69,65.12,15873.818197692,0
+RMTI.US,D,20170314,000000,64.57,65.6403,59.95,60.39,34557.454580012,0
+RMTI.US,D,20170315,000000,60.39,61.93,59.18,61.6,28714.272755987,0
+RMTI.US,D,20170316,000000,64.9,68.2,59.07,66.44,64982.272792255,0
+RMTI.US,D,20170317,000000,64.13,68.1945,64.13,66.66,34021.181852203,0
+RMTI.US,D,20170320,000000,66.77,68.31,66.11,66.55,19283.090928374,0
+RMTI.US,D,20170321,000000,66.99,67.21,61.8871,62.7,31427.727304155,0
+RMTI.US,D,20170322,000000,62.7,65.45,62.26,65.34,28509.181846691,0
+RMTI.US,D,20170323,000000,64.68,66.88,64.02,64.68,19568.454565023,0
+RMTI.US,D,20170324,000000,66.55,67.32,64.02,66.55,25512.636389149,0
+RMTI.US,D,20170327,000000,66,70.95,65.67,69.63,29743.363666107,0
+RMTI.US,D,20170328,000000,70.18,74.69,69.52,72.93,42413.090951504,0
+RMTI.US,D,20170329,000000,73.81,74.2489,68.97,69.3,25115.272752388,0
+RMTI.US,D,20170330,000000,69.08,70.4,67.1,67.54,13798.454559253,0
+RMTI.US,D,20170331,000000,67.43,69.41,65.12,68.86,12103.363648467,0
+RMTI.US,D,20170403,000000,69.3,71.17,67.551,68.53,36250.454581705,0
+RMTI.US,D,20170404,000000,68.75,70.4,67.76,68.64,16419.000016419,0
+RMTI.US,D,20170405,000000,69.41,71.1689,67.65,67.87,18176.000018176,0
+RMTI.US,D,20170406,000000,68.2,69.3,66.3938,69.3,14892.363651256,0
+RMTI.US,D,20170407,000000,69.19,70.84,68.2,70.29,11105.45455656,0
+RMTI.US,D,20170410,000000,70.62,72.16,68.145,68.31,12992.72728572,0
+RMTI.US,D,20170411,000000,68.53,70.18,68.09,68.64,13728.545468274,0
+RMTI.US,D,20170412,000000,68.42,69.63,67.87,68.31,6077.27273335,0
+RMTI.US,D,20170413,000000,68.2,69.3,66.55,66.77,17350.727290078,0
+RMTI.US,D,20170417,000000,67.1,72.93,67.1,72.71,25668.18184385,0
+RMTI.US,D,20170418,000000,72.6,79.75,71.83,77,71112.818252931,0
+RMTI.US,D,20170419,000000,77,88,77,86.35,62445.818244264,0
+RMTI.US,D,20170420,000000,86.46,95.15,84.7,92.62,97679.000097679,0
+RMTI.US,D,20170421,000000,94.27,95.15,83.82,88.99,77968.545532514,0
+RMTI.US,D,20170424,000000,90.75,92.84,86.02,87.89,44769.363681133,0
+RMTI.US,D,20170425,000000,88.44,92.84,87.23,91.96,42085.181860267,0
+RMTI.US,D,20170426,000000,92.29,97.68,90.75,95.04,58318.909149228,0
+RMTI.US,D,20170427,000000,94.93,98.637,92.18,94.82,26637.363663001,0
+RMTI.US,D,20170428,000000,94.82,97.24,94.27,94.6,29312.000029312,0
+RMTI.US,D,20170501,000000,94.93,98.78,93.61,97.02,40391.636404028,0
+RMTI.US,D,20170502,000000,97.46,97.46,93.5,93.83,23897.727296625,0
+RMTI.US,D,20170503,000000,92.4,93.17,84.81,85.14,37455.727310183,0
+RMTI.US,D,20170504,000000,85.58,87.01,83.7111,86.68,18286.36365465,0
+RMTI.US,D,20170505,000000,84.48,85.58,81.95,82.5,22899.454568354,0
+RMTI.US,D,20170508,000000,82.39,82.61,78.1,80.19,20292.818202111,0
+RMTI.US,D,20170509,000000,80.3,84.139,79.31,83.16,18595.636382232,0
+RMTI.US,D,20170510,000000,84.7,84.7,78.21,79.2,29028.636392665,0
+RMTI.US,D,20170511,000000,78.54,82.28,76.5996,76.78,24933.090934024,0
+RMTI.US,D,20170512,000000,76.01,76.89,72.93,72.93,21443.818203262,0
+RMTI.US,D,20170515,000000,72.93,74.47,72.38,73.37,25292.181843474,0
+RMTI.US,D,20170516,000000,73.37,74.14,71.6573,73.26,14131.909105041,0
+RMTI.US,D,20170517,000000,71.83,72.4889,70.73,70.95,26105.090935196,0
+RMTI.US,D,20170518,000000,70.29,72.6,70.29,72.16,15935.636379572,0
+RMTI.US,D,20170519,000000,72.16,76.34,72.16,74.47,17697.090926788,0
+RMTI.US,D,20170522,000000,74.69,74.855,72.05,72.93,11212.818193031,0
+RMTI.US,D,20170523,000000,73.04,74.5624,72.27,73.81,9037.727281765,0
+RMTI.US,D,20170524,000000,73.81,78.98,73.81,78.1,15418.818197237,0
+RMTI.US,D,20170525,000000,78.21,82.72,77.6468,82.28,17746.727290474,0
+RMTI.US,D,20170526,000000,82.06,82.06,79.31,80.63,7370.90909828,0
+RMTI.US,D,20170530,000000,80.74,81.18,76.23,78.87,20482.272747755,0
+RMTI.US,D,20170531,000000,78.87,80.3,76.89,78.76,15097.909106007,0
+RMTI.US,D,20170601,000000,79.09,80.3,77,77.66,29203.818211022,0
+RMTI.US,D,20170602,000000,77.88,80.08,77.22,79.86,14196.818196015,0
+RMTI.US,D,20170605,000000,80.52,82.39,79.09,81.4,13962.000013962,0
+RMTI.US,D,20170606,000000,80.85,82.94,80.3,81.95,14837.909105747,0
+RMTI.US,D,20170607,000000,82.17,85.58,80.52,84.26,20779.909111689,0
+RMTI.US,D,20170608,000000,84.15,89.21,84.15,87.67,23130.727295858,0
+RMTI.US,D,20170609,000000,86.57,88.88,80.85,84.26,22345.090931436,0
+RMTI.US,D,20170612,000000,83.82,88.99,83.82,87.56,26415.727299143,0
+RMTI.US,D,20170613,000000,88,89.2089,86.79,88.33,31807.27275908,0
+RMTI.US,D,20170614,000000,88.33,90.75,87.34,88.44,16250.90910716,0
+RMTI.US,D,20170615,000000,87.56,88.44,84.81,86.68,19907.090928998,0
+RMTI.US,D,20170616,000000,85.25,87.56,83.16,85.69,19563.272746836,0
+RMTI.US,D,20170619,000000,86.02,88.88,85.4997,88.66,12309.909103219,0
+RMTI.US,D,20170620,000000,88.88,90.42,87.34,88.66,9142.090918233,0
+RMTI.US,D,20170621,000000,88.99,91.3,88.55,90.09,13366.454558821,0
+RMTI.US,D,20170622,000000,89.98,92.07,89.98,90.75,7491.727280219,0
+RMTI.US,D,20170623,000000,90.31,94.71,89.43,93.72,30690.818212509,0
+RMTI.US,D,20170626,000000,92.51,93.72,90.09,91.74,11552.363647916,0
+RMTI.US,D,20170627,000000,91.3,93.5,89.76,90.2,12475.636376112,0
+RMTI.US,D,20170628,000000,90.75,93.5,89.98,92.18,13086.454558541,0
+RMTI.US,D,20170629,000000,92.4,92.62,86.46,88.99,13934.363650298,0
+RMTI.US,D,20170630,000000,90.42,91.41,87.01,87.23,9461.81819128,0
+RMTI.US,D,20170703,000000,87.56,89.705,85.69,86.79,6256.727278984,0
+RMTI.US,D,20170705,000000,83.71,87.67,83.71,86.35,12376.727285104,0
+RMTI.US,D,20170706,000000,85.25,86.9,82.61,84.7,13773.272741046,0
+RMTI.US,D,20170707,000000,84.15,87.67,84.15,87.23,10208.000010208,0
+RMTI.US,D,20170710,000000,87.01,88.715,85.2511,86.35,13233.272740506,0
+RMTI.US,D,20170711,000000,86.24,89.1,83.435,86.46,10468.454555923,0
+RMTI.US,D,20170712,000000,87.23,88.33,86.02,87.34,10556.545465102,0
+RMTI.US,D,20170713,000000,87.12,87.56,84.04,85.36,13258.363649622,0
+RMTI.US,D,20170714,000000,85.03,85.1455,83.82,84.7,6739.000006739,0
+RMTI.US,D,20170717,000000,84.59,86.35,82.61,82.94,10990.727283718,0
+RMTI.US,D,20170718,000000,82.94,83.9465,80.3,80.52,9733.181827915,0
+RMTI.US,D,20170719,000000,80.74,81.73,77.66,78.43,8444.54546299,0
+RMTI.US,D,20170720,000000,78.1,80.85,77.4268,79.75,13036.181831218,0
+RMTI.US,D,20170721,000000,80.63,82.06,79.31,79.97,12093.63637573,0
+RMTI.US,D,20170724,000000,79.64,80.96,79.53,80.3,10734.818192553,0
+RMTI.US,D,20170725,000000,80.52,83.93,79.97,82.39,12540.90910345,0
+RMTI.US,D,20170726,000000,81.95,83.38,80.19,80.85,8444.909099354,0
+RMTI.US,D,20170727,000000,81.07,81.07,77,77.66,14801.363651165,0
+RMTI.US,D,20170728,000000,77.33,80.289,77.33,78.76,9327.363645691,0
+RMTI.US,D,20170731,000000,78.43,81.07,77.33,78.43,12278.909103188,0
+RMTI.US,D,20170801,000000,78.54,80.465,75.02,76.78,12509.0909216,0
+RMTI.US,D,20170802,000000,76.78,76.89,73.81,73.92,17058.636380695,0
+RMTI.US,D,20170803,000000,73.92,74.91,68.97,69.63,55276.181873458,0
+RMTI.US,D,20170804,000000,70.2933,70.73,67.54,69.52,17790.00001779,0
+RMTI.US,D,20170807,000000,69.63,75.35,69.63,73.04,15313.63637895,0
+RMTI.US,D,20170808,000000,72.6,74.2489,72.6,73.15,11851.727284579,0
+RMTI.US,D,20170809,000000,71.39,75.075,70.73,74.58,16755.000016755,0
+RMTI.US,D,20170810,000000,68.2,74.019,66,70.07,21294.363657658,0
+RMTI.US,D,20170811,000000,70.95,71.5,67.76,68.64,11386.181829568,0
+RMTI.US,D,20170814,000000,69.96,73.48,67.65,72.05,29582.818211401,0
+RMTI.US,D,20170815,000000,72.82,72.93,69.96,70.51,17888.18183607,0
+RMTI.US,D,20170816,000000,70.73,73.48,70.29,70.785,11092.636374729,0
+RMTI.US,D,20170817,000000,70.18,71.39,67.65,68.2,14163.454559618,0
+RMTI.US,D,20170818,000000,67.21,70.4,67.21,69.19,15274.54546982,0
+RMTI.US,D,20170821,000000,68.86,70.4,68.31,69.41,8245.181826427,0
+RMTI.US,D,20170822,000000,68.64,75.13,68.64,73.15,15525.909106435,0
+RMTI.US,D,20170823,000000,72.16,73.59,72.05,72.71,7747.090916838,0
+RMTI.US,D,20170824,000000,73.15,73.7,72.71,72.93,13038.363649402,0
+RMTI.US,D,20170825,000000,72.93,74.58,72.05,73.15,11226.545465772,0
+RMTI.US,D,20170828,000000,73.04,74.0553,72.6836,73.15,8884.090917975,0
+RMTI.US,D,20170829,000000,72.6,73.59,72.6,72.82,9089.818190908,0
+RMTI.US,D,20170830,000000,72.6,73.6175,71.61,72.38,14124.454559579,0
+RMTI.US,D,20170831,000000,72.82,74.58,68.75,69.52,18913.63638255,0
+RMTI.US,D,20170901,000000,70.07,71.28,68.75,70.4,9681.181827863,0
+RMTI.US,D,20170905,000000,70.4,71.72,69.08,70.95,11455.090920546,0
+RMTI.US,D,20170906,000000,71.5,72.82,69.08,69.52,20108.090929199,0
+RMTI.US,D,20170907,000000,69.3,70.73,68.97,69.08,13941.727286669,0
+RMTI.US,D,20170908,000000,69.08,70.73,68.97,69.08,9183.090918274,0
+RMTI.US,D,20170911,000000,69.85,70.51,68.86,69.63,11969.272739242,0
+RMTI.US,D,20170912,000000,69.96,71.06,69.08,69.63,10521.81819234,0
+RMTI.US,D,20170913,000000,69.52,71.049,66.495,67.87,26648.363663012,0
+RMTI.US,D,20170914,000000,66.66,70.73,66.22,69.3,13946.272741219,0
+RMTI.US,D,20170915,000000,69.63,70.73,68.2,70.73,28926.36366529,0
+RMTI.US,D,20170918,000000,70.62,74.47,70.2108,72.93,17128.636380765,0
+RMTI.US,D,20170919,000000,73.15,73.7,71.94,73.04,18865.181837047,0
+RMTI.US,D,20170920,000000,73.15,74.47,72.6,74.14,12966.090922057,0
+RMTI.US,D,20170921,000000,73.92,76.12,72.2711,75.35,24468.545479014,0
+RMTI.US,D,20170922,000000,76.23,81.73,75.1993,81.18,33286.909124196,0
+RMTI.US,D,20170925,000000,81.18,84.15,80.5156,83.71,29977.454575432,0
+RMTI.US,D,20170926,000000,84.26,87.23,83.05,83.6,30620.545485166,0
+RMTI.US,D,20170927,000000,84.26,89.98,83.82,86.79,36720.818218539,0
+RMTI.US,D,20170928,000000,89.65,94.6,87.23,93.72,51257.727323985,0
+RMTI.US,D,20170929,000000,94.6,95.7,92.411,94.16,29166.727301894,0
+RMTI.US,D,20171002,000000,94.16,94.93,84.04,86.35,66066.36370243,0
+RMTI.US,D,20171003,000000,86.35,90.42,86.35,90.09,30576.181848758,0
+RMTI.US,D,20171004,000000,88.77,90.2,85.8,86.35,35094.000035094,0
+RMTI.US,D,20171005,000000,87.01,88,84.7,85.03,13566.000013566,0
+RMTI.US,D,20171006,000000,85.14,87.01,82.5011,82.94,8213.63637185,0
+RMTI.US,D,20171009,000000,83.38,86.13,79.541,79.64,16757.27274403,0
+RMTI.US,D,20171010,000000,80.52,81.51,78.65,79.09,15370.363651734,0
+RMTI.US,D,20171011,000000,78.65,79.9106,77.66,78.65,13135.181831317,0
+RMTI.US,D,20171012,000000,78.21,78.76,77.11,77.88,14275.909105185,0
+RMTI.US,D,20171013,000000,77.88,80.3,77.11,77.77,16478.636380115,0
+RMTI.US,D,20171016,000000,77.88,79.75,76.89,77.99,14880.727287608,0
+RMTI.US,D,20171017,000000,77.99,79.75,76.01,76.23,19781.090928872,0
+RMTI.US,D,20171018,000000,76.45,78.76,76.12,76.45,12479.363648843,0
+RMTI.US,D,20171019,000000,76.45,78.1,75.35,76.56,14401.81819622,0
+RMTI.US,D,20171020,000000,77.55,81.4,77.22,77.99,28432.72730116,0
+RMTI.US,D,20171023,000000,77.66,79.31,73.26,74.03,39839.909130749,0
+RMTI.US,D,20171024,000000,74.47,74.8,71.39,71.94,32398.18185058,0
+RMTI.US,D,20171025,000000,71.39,72.38,65.67,68.31,42028.454587483,0
+RMTI.US,D,20171026,000000,68.09,68.75,66.11,66.44,26256.181844438,0
+RMTI.US,D,20171027,000000,66.44,66.77,64.9,66.33,21663.818203482,0
+RMTI.US,D,20171030,000000,67.8799,67.8799,65.23,67.1,20499.818202318,0
+RMTI.US,D,20171031,000000,67.65,68.079,66.33,66.66,22985.545477531,0
+RMTI.US,D,20171101,000000,67.54,67.87,64.13,65.01,23701.090932792,0
+RMTI.US,D,20171102,000000,65.45,66.44,64.02,65.34,18235.272745508,0
+RMTI.US,D,20171103,000000,65.01,68.519,64.46,66.55,25486.545480032,0
+RMTI.US,D,20171106,000000,66.77,66.77,62.59,63.36,32681.090941772,0
+RMTI.US,D,20171107,000000,63.03,64.13,61.27,61.82,28405.000028405,0
+RMTI.US,D,20171108,000000,62.37,63.9276,59.675,63.8,28670.90911958,0
+RMTI.US,D,20171109,000000,65.45,68.2,63.36,67.76,38546.454584001,0
+RMTI.US,D,20171110,000000,68.09,74.69,67.65,74.14,46846.636410483,0
+RMTI.US,D,20171113,000000,73.59,76.78,68.53,68.86,41511.727314239,0
+RMTI.US,D,20171114,000000,67.65,69.1834,64.68,67.43,32237.000032237,0
+RMTI.US,D,20171115,000000,66.33,69.85,65.34,69.3,22193.272749466,0
+RMTI.US,D,20171116,000000,69.85,73.04,69.08,71.39,16394.090925485,0
+RMTI.US,D,20171117,000000,70.84,71.83,68.0988,70.29,15477.909106387,0
+RMTI.US,D,20171120,000000,70.07,70.95,68.75,70.95,11078.909101988,0
+RMTI.US,D,20171121,000000,71.72,73.26,70.07,73.26,17199.000017199,0
+RMTI.US,D,20171122,000000,73.48,74.8,70.4,71.06,18896.000018896,0
+RMTI.US,D,20171124,000000,71.83,72.655,69.52,69.74,5716.545460262,0
+RMTI.US,D,20171127,000000,69.3,71.39,65.89,66.44,42450.545496996,0
+RMTI.US,D,20171128,000000,68.2,68.2,62.81,65.67,69506.36370587,0
+RMTI.US,D,20171129,000000,66,72.82,65.89,68.75,93888.818275707,0
+RMTI.US,D,20171130,000000,69.85,70.4,66.55,67.265,31921.909122831,0
+RMTI.US,D,20171201,000000,66.99,67.54,62.15,66,41947.545496493,0
+RMTI.US,D,20171204,000000,67.1,67.65,61.49,61.82,40638.727313366,0
+RMTI.US,D,20171205,000000,61.6,64.57,60.83,63.91,24009.727296737,0
+RMTI.US,D,20171206,000000,63.91,64.24,61.6,62.92,24169.909115079,0
+RMTI.US,D,20171207,000000,62.48,65.67,62.48,63.91,14742.000014742,0
+RMTI.US,D,20171208,000000,64.13,67.1,63.47,63.8,30343.454575798,0
+RMTI.US,D,20171211,000000,64.02,65.23,62.37,63.36,26599.636390236,0
+RMTI.US,D,20171212,000000,63.58,67.1,62.7,65.34,39075.909129985,0
+RMTI.US,D,20171213,000000,64.9,67.87,64.9,67.21,25886.000025886,0
+RMTI.US,D,20171214,000000,67.32,74.8,66.8833,71.28,75666.909166576,0
+RMTI.US,D,20171215,000000,71.72,74.8,69.96,72.6,57668.454603123,0
+RMTI.US,D,20171218,000000,72.93,74.25,68.42,68.64,40210.90913112,0
+RMTI.US,D,20171219,000000,67.76,70.07,66.8811,67.98,21756.818203575,0
+RMTI.US,D,20171220,000000,67.65,68.97,66.88,67.21,14992.454560447,0
+RMTI.US,D,20171221,000000,66.55,68.42,66.55,67.43,15789.454561244,0
+RMTI.US,D,20171222,000000,67.65,67.98,66.99,66.99,8381.000008381,0
+RMTI.US,D,20171226,000000,66.99,67.3453,63.69,64.9,29330.545483876,0
+RMTI.US,D,20171227,000000,65.01,68.75,65.01,66.11,30775.000030775,0
+RMTI.US,D,20171228,000000,66.99,67.54,64.02,64.57,26915.272754188,0
+RMTI.US,D,20171229,000000,64.68,64.9,63.03,64.02,28499.909119409,0
+RMTI.US,D,20180102,000000,64.02,65.34,61.05,62.04,34922.909125832,0
+RMTI.US,D,20180103,000000,62.15,67.65,62.15,63.69,25851.272753124,0
+RMTI.US,D,20180104,000000,64.46,64.9,62.92,64.57,30285.545484831,0
+RMTI.US,D,20180105,000000,64.57,67.43,64.02,67.1,38777.090947868,0
+RMTI.US,D,20180108,000000,66.88,68.75,65.12,65.45,35883.000035883,0
+RMTI.US,D,20180109,000000,65.67,67.65,63.8,63.8,23326.000023326,0
+RMTI.US,D,20180110,000000,63.36,64.35,62.7,64.02,18222.090927313,0
+RMTI.US,D,20180111,000000,64.35,66.22,63.36,64.57,16753.181834935,0
+RMTI.US,D,20180112,000000,64.9,65.12,63.58,64.46,21962.72729469,0
+RMTI.US,D,20180116,000000,64.35,65.23,61.6,63.03,34202.272761475,0
+RMTI.US,D,20180117,000000,63.14,66.11,62.92,64.57,46902.818228721,0
+RMTI.US,D,20180118,000000,64.57,64.9099,62.37,62.7,50945.090960036,0
+RMTI.US,D,20180119,000000,62.37,65.879,61.93,65.12,19140.636382777,0
+RMTI.US,D,20180122,000000,64.9,65.23,63.91,64.57,10199.181828381,0
+RMTI.US,D,20180123,000000,64.02,65.67,63.47,64.57,16804.363653168,0
+RMTI.US,D,20180124,000000,64.68,65.78,63.25,63.8,15884.454561339,0
+RMTI.US,D,20180125,000000,64.35,65.45,62.48,62.81,18437.090927528,0
+RMTI.US,D,20180126,000000,63.03,63.305,61.05,61.71,19757.27274703,0
+RMTI.US,D,20180129,000000,61.71,63.69,61.27,63.25,15166.909106076,0
+RMTI.US,D,20180130,000000,62.37,62.92,61.16,61.82,15362.272742635,0
+RMTI.US,D,20180131,000000,61.93,62.48,60.83,61.325,15607.363651971,0
+RMTI.US,D,20180201,000000,61.27,61.82,58.74,60.17,38540.727311268,0
+RMTI.US,D,20180202,000000,60.28,62.48,59.015,59.95,25200.272752473,0
+RMTI.US,D,20180205,000000,59.62,60.61,56.76,56.98,24869.727297597,0
+RMTI.US,D,20180206,000000,55.88,57.31,53.24,56.98,40601.636404238,0
+RMTI.US,D,20180207,000000,57.09,59.07,55.231,58.63,21385.909112295,0
+RMTI.US,D,20180208,000000,58.74,60.28,57.75,60.17,24966.272752239,0
+RMTI.US,D,20180209,000000,60.94,61.16,56.76,59.18,22457.636386094,0
+RMTI.US,D,20180212,000000,59.29,60.39,58.3,58.74,14641.909105551,0
+RMTI.US,D,20180213,000000,58.74,60.28,58.41,60.17,14402.636378039,0
+RMTI.US,D,20180214,000000,60.06,64.79,60.005,64.79,38847.000038847,0
+RMTI.US,D,20180215,000000,65.23,65.23,62.15,63.14,16611.090925702,0
+RMTI.US,D,20180216,000000,63.14,63.91,62.37,62.81,16061.636379698,0
+RMTI.US,D,20180220,000000,62.26,63.03,60.28,61.82,20761.272748034,0
+RMTI.US,D,20180221,000000,61.93,64.13,61.38,62.81,15705.818197524,0
+RMTI.US,D,20180222,000000,62.92,64.625,61.71,62.04,13582.545468128,0
+RMTI.US,D,20180223,000000,61.6,64.68,61.38,64.57,19305.909110215,0
+RMTI.US,D,20180226,000000,64.46,66.99,64.46,66.385,18200.727290928,0
+RMTI.US,D,20180227,000000,66,67.54,65.56,65.89,12632.909103542,0
+RMTI.US,D,20180228,000000,66,67.1,64.02,64.13,19655.272746928,0
+RMTI.US,D,20180301,000000,63.91,64.68,61.16,62.59,18299.09092739,0
+RMTI.US,D,20180302,000000,62.26,65.45,62.1258,65.12,11565.909102475,0
+RMTI.US,D,20180305,000000,64.46,67.1,64.46,66.44,18070.00001807,0
+RMTI.US,D,20180306,000000,66.55,67.54,63.8,64.57,19748.636383385,0
+RMTI.US,D,20180307,000000,64.13,66.22,63.91,65.67,9112.272736385,0
+RMTI.US,D,20180308,000000,65.67,67.87,64.746,66.44,16415.181834597,0
+RMTI.US,D,20180309,000000,67.1,69.74,66.88,68.86,20780.181838962,0
+RMTI.US,D,20180312,000000,68.86,72.38,68.86,70.95,33618.727306346,0
+RMTI.US,D,20180313,000000,71.5,72.82,69.96,71.61,29303.545483849,0
+RMTI.US,D,20180314,000000,72.16,75.35,70.62,74.36,38526.818220345,0
+RMTI.US,D,20180315,000000,74.8,76.12,67.87,68.42,40814.54549536,0
+RMTI.US,D,20180316,000000,67.65,67.65,59.95,61.38,73238.18189142,0
+RMTI.US,D,20180319,000000,60.72,63.25,56.1,63.25,22173.909113083,0
+RMTI.US,D,20180320,000000,63.25,63.789,59.73,60.72,24274.818206093,0
+RMTI.US,D,20180321,000000,60.94,61.6,59.62,61.16,15908.363652272,0
+RMTI.US,D,20180322,000000,61.38,61.38,57.42,58.3,23076.545477622,0
+RMTI.US,D,20180323,000000,58.19,59.07,56.76,58.08,28734.727301462,0
+RMTI.US,D,20180326,000000,58.74,59.29,55,59.18,24456.272751729,0
+RMTI.US,D,20180327,000000,59.4,59.4,55.66,57.97,17062.909107972,0
+RMTI.US,D,20180328,000000,57.97,58.52,55.6369,58.3,9012.000009012,0
+RMTI.US,D,20180329,000000,58.3,59.84,56.5004,57.31,11277.363647641,0
+RMTI.US,D,20180402,000000,57.31,59.62,55.11,56.76,19818.272747091,0
+RMTI.US,D,20180403,000000,56.87,57.5256,55.55,56.54,8648.818190467,0
+RMTI.US,D,20180404,000000,56.1,57.75,56.1,57.31,9903.545464449,0
+RMTI.US,D,20180405,000000,57.75,60.17,56.76,59.73,11270.90910218,0
+RMTI.US,D,20180406,000000,59.4,61.6,57.86,57.97,18396.545472942,0
+RMTI.US,D,20180409,000000,58.19,60.72,58.19,58.74,13821.454559276,0
+RMTI.US,D,20180410,000000,59.62,65.12,59.62,64.13,40381.727313109,0
+RMTI.US,D,20180411,000000,67.76,67.98,64.24,67.76,49725.090958816,0
+RMTI.US,D,20180412,000000,67.87,72.05,67.87,68.64,31861.272759134,0
+RMTI.US,D,20180413,000000,68.64,69.96,62.9453,63.91,23105.272750378,0
+RMTI.US,D,20180416,000000,64.46,64.889,62.48,63.25,12083.090921174,0
+RMTI.US,D,20180417,000000,63.69,65.34,60.83,61.49,20365.363656729,0
+RMTI.US,D,20180418,000000,62.37,62.7,61.5758,62.15,11266.272738539,0
+RMTI.US,D,20180419,000000,61.82,62.7,60.06,60.72,12769.000012769,0
+RMTI.US,D,20180420,000000,60.28,62.1291,59.62,61.6,10038.18182822,0
+RMTI.US,D,20180423,000000,61.71,61.71,58.85,60.39,13383.63637702,0
+RMTI.US,D,20180424,000000,60.61,64.46,59.884,60.94,20163.090929254,0
+RMTI.US,D,20180425,000000,60.61,61.38,57.97,59.18,17370.00001737,0
+RMTI.US,D,20180426,000000,59.18,59.95,58.63,59.07,6048.818187867,0
+RMTI.US,D,20180427,000000,59.18,59.4,58.08,58.52,10043.727282771,0
+RMTI.US,D,20180430,000000,58.52,58.927,57.86,58.19,8964.363645328,0
+RMTI.US,D,20180501,000000,58.19,59.07,57.2,58.19,14964.636378601,0
+RMTI.US,D,20180502,000000,58.08,59.4,58.08,58.74,8541.81819036,0
+RMTI.US,D,20180503,000000,58.41,58.74,56.98,58.41,9240.00000924,0
+RMTI.US,D,20180504,000000,57.97,59.4,57.42,58.41,7072.818188891,0
+RMTI.US,D,20180507,000000,58.41,62.315,58.41,61.49,15170.545469716,0
+RMTI.US,D,20180508,000000,62.26,64.9,57.97,60.17,30600.363666964,0
+RMTI.US,D,20180509,000000,59.84,63.03,58.751,62.81,14104.454559559,0
+RMTI.US,D,20180510,000000,62.7,63.69,58.63,58.96,24610.181842792,0
+RMTI.US,D,20180511,000000,61.38,63.91,58.19,61.27,33693.090942784,0
+RMTI.US,D,20180514,000000,61.05,62.8177,58.85,59.73,17341.272744614,0
+RMTI.US,D,20180515,000000,58.96,67.76,58.96,66.44,46625.909137535,0
+RMTI.US,D,20180516,000000,66.22,66.99,62.7,64.9,22511.727295239,0
+RMTI.US,D,20180517,000000,65.12,67.21,63.91,66.77,18719.000018719,0
+RMTI.US,D,20180518,000000,67.32,69.52,65.23,65.67,27530.727300258,0
+RMTI.US,D,20180521,000000,65.56,66.33,63.69,66,13045.000013045,0
+RMTI.US,D,20180522,000000,65.01,66.2189,63.91,65.34,13672.7272864,0
+RMTI.US,D,20180525,000000,61.6,67.749,59.62,62.48,48822.272776095,0
+RMTI.US,D,20180529,000000,61.82,61.93,59.18,61.27,15580.363651944,0
+RMTI.US,D,20180530,000000,61.27,62.37,59.4,60.06,16469.636380106,0
+RMTI.US,D,20180531,000000,59.95,61.27,58.3,59.18,16981.636380618,0
+RMTI.US,D,20180601,000000,59.73,60.06,57.3595,57.97,19006.272746279,0
+RMTI.US,D,20180604,000000,57.86,57.9942,53.35,55.99,64942.636428579,0
+RMTI.US,D,20180605,000000,55.33,59.73,55.11,59.4,26798.818208617,0
+RMTI.US,D,20180606,000000,59.62,60.72,57.64,58.85,18587.454564042,0
+RMTI.US,D,20180607,000000,61.6,62.04,56.1,58.85,30970.727303698,0
+RMTI.US,D,20180608,000000,58.85,59.5375,56.65,57.31,20258.090929349,0
+RMTI.US,D,20180611,000000,57.64,58.63,56.43,58.52,17495.909108405,0
+RMTI.US,D,20180612,000000,58.3,60.06,56.87,56.87,22690.00002269,0
+RMTI.US,D,20180613,000000,56.98,58.6289,56.65,58.41,12780.727285508,0
+RMTI.US,D,20180614,000000,58.3,58.96,56.98,57.97,13362.636376999,0
+RMTI.US,D,20180615,000000,57.64,59.29,56.1,58.74,29527.363665891,0
+RMTI.US,D,20180618,000000,57.75,59.62,56.98,59.51,11904.000011904,0
+RMTI.US,D,20180619,000000,58.85,60.9719,57.64,60.06,22525.636386162,0
+RMTI.US,D,20180620,000000,59.84,61.6,58.96,60.5,24064.727296792,0
+RMTI.US,D,20180621,000000,60.28,60.83,58.74,59.29,10764.181828946,0
+RMTI.US,D,20180622,000000,59.62,60.39,57.09,58.3,22948.18184113,0
+RMTI.US,D,20180625,000000,57.42,58.3,56.32,57.86,19777.000019777,0
+RMTI.US,D,20180626,000000,57.75,58.3,56.65,57.86,14277.727287005,0
+RMTI.US,D,20180627,000000,57.64,57.75,48.95,49.72,95778.454641233,0
+RMTI.US,D,20180628,000000,48.4,48.84,39.82,48.51,96018.454641473,0
+RMTI.US,D,20180629,000000,48.62,54.34,46.431,54.23,39989.000039989,0
+RMTI.US,D,20180702,000000,54.34,54.45,51.37,51.81,15524.54547007,0
+RMTI.US,D,20180703,000000,51.7,52.36,49.61,50.49,12329.545466875,0
+RMTI.US,D,20180705,000000,51.26,51.26,47.74,48.62,15567.363651931,0
+RMTI.US,D,20180706,000000,48.95,49.17,47.74,48.29,10256.727282984,0
+RMTI.US,D,20180709,000000,48.18,48.565,43.175,46.31,42614.636406251,0
+RMTI.US,D,20180710,000000,46.31,46.86,45.76,46.31,8618.636372255,0
+RMTI.US,D,20180711,000000,46.31,48.51,45.87,48.07,18145.4545636,0
+RMTI.US,D,20180712,000000,48.07,48.84,46.86,47.08,12085.45455754,0
+RMTI.US,D,20180713,000000,46.86,47.74,44.44,46.97,25833.000025833,0
+RMTI.US,D,20180716,000000,47.3,48.1239,45.21,46.42,29400.454574855,0
+RMTI.US,D,20180717,000000,46.31,48.4,46.31,47.41,5300.363641664,0
+RMTI.US,D,20180718,000000,46.86,48.18,46.86,47.85,6352.818188171,0
+RMTI.US,D,20180719,000000,47.85,50.38,47.52,49.83,17733.818199552,0
+RMTI.US,D,20180720,000000,49.83,52.03,49.83,51.48,17509.000017509,0
+RMTI.US,D,20180723,000000,51.15,53.57,50.611,51.81,13289.363649653,0
+RMTI.US,D,20180724,000000,51.7,53.02,50.655,52.58,27168.363663532,0
+RMTI.US,D,20180725,000000,52.36,53.57,51.15,53.02,18002.454563457,0
+RMTI.US,D,20180726,000000,52.69,53.46,50.49,51.04,7341.909098251,0
+RMTI.US,D,20180727,000000,50.93,50.93,46.53,47.19,13523.000013523,0
+RMTI.US,D,20180730,000000,47.52,49.28,44.44,44.66,24740.545479286,0
+RMTI.US,D,20180731,000000,44.88,45.65,43.12,44.66,22150.636385787,0
+RMTI.US,D,20180801,000000,44.11,45.98,43.12,44.55,15433.909106343,0
+RMTI.US,D,20180802,000000,43.78,45.32,43.45,44.55,8277.454553732,0
+RMTI.US,D,20180803,000000,44.55,45.21,43.12,43.34,14881.363651245,0
+RMTI.US,D,20180806,000000,44,49.17,44,46.75,24963.000024963,0
+RMTI.US,D,20180807,000000,46.97,51.205,46.7742,49.94,29615.45457507,0
+RMTI.US,D,20180808,000000,54.45,55.275,50.16,53.68,38686.36367505,0
+RMTI.US,D,20180809,000000,53.46,55.77,52.9166,54.78,17514.54547206,0
+RMTI.US,D,20180810,000000,54.34,55,51.15,51.92,12906.36364927,0
+RMTI.US,D,20180813,000000,52.14,54.3389,51.04,52.47,10433.545464979,0
+RMTI.US,D,20180814,000000,52.36,53.02,51.3238,52.03,6398.727279126,0
+RMTI.US,D,20180815,000000,46.75,52.91,42.361,44.33,40319.818222138,0
+RMTI.US,D,20180816,000000,44.77,47.74,43.56,47.63,12347.27273962,0
+RMTI.US,D,20180817,000000,47.41,47.85,44.6611,45.98,14233.545468779,0
+RMTI.US,D,20180820,000000,44.99,46.2,43.01,44.66,15161.545469707,0
+RMTI.US,D,20180821,000000,44.55,47.19,44.55,46.53,12016.454557471,0
+RMTI.US,D,20180822,000000,46.42,48.84,46.31,48.51,8487.909099397,0
+RMTI.US,D,20180823,000000,48.84,52.25,47.74,49.17,16225.272743498,0
+RMTI.US,D,20180824,000000,49.28,49.94,48.95,49.72,4097.454549552,0
+RMTI.US,D,20180827,000000,49.72,51.26,48.62,49.83,9400.545463946,0
+RMTI.US,D,20180828,000000,49.72,50.93,48.29,48.29,6932.181825114,0
+RMTI.US,D,20180829,000000,47.63,51.15,47.63,48.84,18484.454563939,0
+RMTI.US,D,20180830,000000,48.73,51.59,48.62,51.37,10451.727283179,0
+RMTI.US,D,20180831,000000,51.7,54.12,50.6,54.01,16578.363652942,0
+RMTI.US,D,20180904,000000,53.9,55,50.82,51.7,13043.090922134,0
+RMTI.US,D,20180905,000000,51.7,53.68,49.72,51.26,14241.090923332,0
+RMTI.US,D,20180906,000000,51.59,54.12,50.05,51.92,13501.636377138,0
+RMTI.US,D,20180907,000000,51.92,52.481,50.16,50.38,8336.090917427,0
+RMTI.US,D,20180910,000000,50.38,51.37,48.51,48.73,10789.000010789,0
+RMTI.US,D,20180911,000000,48.51,49.72,46.97,47.19,13202.454558657,0
+RMTI.US,D,20180912,000000,47.52,49.72,46.86,47.85,15434.272742707,0
+RMTI.US,D,20180913,000000,48.18,49.1469,44.77,45.32,24473.63638811,0
+RMTI.US,D,20180914,000000,45.65,46.53,45.21,45.54,15863.818197682,0
+RMTI.US,D,20180917,000000,45.21,45.65,44.44,45.43,7579.09091667,0
+RMTI.US,D,20180918,000000,45.76,46.97,44.88,46.2,14328.090923419,0
+RMTI.US,D,20180919,000000,45.54,47.74,45.54,46.42,9435.272736708,0
+RMTI.US,D,20180920,000000,46.97,48.4,46.7445,48.29,10353.909101263,0
+RMTI.US,D,20180921,000000,48.18,48.95,47.531,48.84,23501.727296229,0
+RMTI.US,D,20180924,000000,47.85,48.18,45.54,46.09,8111.545462657,0
+RMTI.US,D,20180925,000000,46.53,47.96,45.661,46.09,14527.818196346,0
+RMTI.US,D,20180926,000000,46.31,47.41,45.32,46.42,8163.6363718,0
+RMTI.US,D,20180927,000000,46.2,47.19,46.2,46.53,7509.272734782,0
+RMTI.US,D,20180928,000000,46.75,47.3297,45.21,46.42,8865.545463411,0
+RMTI.US,D,20181001,000000,46.42,47.19,45.1,45.54,6263.272733536,0
+RMTI.US,D,20181002,000000,44.88,46.42,43.34,44.33,16438.272743711,0
+RMTI.US,D,20181003,000000,44.44,46.9689,43.2432,46.64,12713.090921804,0
+RMTI.US,D,20181004,000000,46.09,46.53,44.66,44.66,4923.727277651,0
+RMTI.US,D,20181005,000000,44.77,46.2,43.021,43.56,14856.36365122,0
+RMTI.US,D,20181008,000000,43.89,45.87,42.35,42.68,14101.272741374,0
+RMTI.US,D,20181009,000000,42.35,45.2199,41.8,44.44,11284.54546583,0
+RMTI.US,D,20181010,000000,44.55,45.21,42.24,42.9,11715.272738988,0
+RMTI.US,D,20181011,000000,42.46,45.32,42.46,44.11,15696.090924787,0
+RMTI.US,D,20181012,000000,44.44,45.6489,43.0815,43.56,12122.363648486,0
+RMTI.US,D,20181015,000000,42.9,48.1646,41.8,47.19,19672.545474218,0
+RMTI.US,D,20181016,000000,47.85,49.94,46.31,46.64,18658.636382295,0
+RMTI.US,D,20181017,000000,46.42,49.17,45.771,48.07,11715.909102625,0
+RMTI.US,D,20181018,000000,48.4,49.17,46.42,47.19,8509.909099419,0
+RMTI.US,D,20181019,000000,46.64,48.73,46.09,46.64,10307.000010307,0
+RMTI.US,D,20181022,000000,46.64,48.29,46.2,47.3,6118.818187937,0
+RMTI.US,D,20181023,000000,46.75,49.3966,45.98,47.63,8949.636372586,0
+RMTI.US,D,20181024,000000,47.63,48.73,45.43,45.54,10311.727283039,0
+RMTI.US,D,20181025,000000,45.76,48.62,45.76,47.41,7790.454553245,0
+RMTI.US,D,20181026,000000,47.08,48.62,46.53,47.63,7061.272734334,0
+RMTI.US,D,20181029,000000,48.07,48.51,46.4211,46.86,8667.000008667,0
+RMTI.US,D,20181030,000000,46.64,48.2878,45.1,46.2,11472.454556927,0
+RMTI.US,D,20181031,000000,46.64,47.63,44.11,44.88,14033.000014033,0
+RMTI.US,D,20181101,000000,42.46,46.31,42.46,45.65,11156.272738429,0
+RMTI.US,D,20181102,000000,44.44,45.5411,42.9,43.23,29984.818211803,0
+RMTI.US,D,20181105,000000,43.56,44.33,42.13,42.68,28972.090938063,0
+RMTI.US,D,20181106,000000,42.35,44.77,42.35,44.66,12553.090921644,0
+RMTI.US,D,20181107,000000,44.55,44.77,41.69,42.46,21531.454566986,0
+RMTI.US,D,20181108,000000,41.91,42.9,38.995,39.49,41609.0909507,0
+RMTI.US,D,20181109,000000,44.44,48.62,40.04,48.18,44169.000044169,0
+RMTI.US,D,20181112,000000,47.52,48.07,42.9,43.01,19057.818200876,0
+RMTI.US,D,20181113,000000,42.79,44.0154,40.48,40.81,17464.454562919,0
+RMTI.US,D,20181114,000000,41.25,45.1,41.25,44.33,21450.272748723,0
+RMTI.US,D,20181115,000000,43.89,44.55,41.03,42.79,23580.363659944,0
+RMTI.US,D,20181116,000000,42.35,42.46,40.7,41.36,16892.000016892,0
+RMTI.US,D,20181119,000000,41.69,42.24,38.94,39.6,15508.090924599,0
+RMTI.US,D,20181120,000000,38.72,38.9389,37.4,38.5,16470.272743743,0
+RMTI.US,D,20181121,000000,38.61,40.59,38.61,39.05,15308.727288036,0
+RMTI.US,D,20181123,000000,38.61,41.14,38.61,40.81,4895.545459441,0
+RMTI.US,D,20181126,000000,40.81,41.03,38.94,39.05,10594.909101504,0
+RMTI.US,D,20181127,000000,39.05,39.93,38.61,39.38,10997.27273827,0
+RMTI.US,D,20181128,000000,39.49,40.59,37.95,38.72,14340.727287068,0
+RMTI.US,D,20181129,000000,38.5,39.6,36.1691,36.41,25649.454571104,0
+RMTI.US,D,20181130,000000,37.07,37.29,33.22,36.41,41420.454586875,0
+RMTI.US,D,20181203,000000,36.41,37.18,32.56,34.87,26178.818207997,0
+RMTI.US,D,20181204,000000,34.43,35.2,33.22,33.55,21599.09093069,0
+RMTI.US,D,20181206,000000,33,34.2705,32.01,32.78,28367.090937458,0
+RMTI.US,D,20181207,000000,32.78,33.88,31.68,33.11,28184.818210003,0
+RMTI.US,D,20181210,000000,33.11,34.43,32.45,33,17201.81819902,0
+RMTI.US,D,20181211,000000,32.45,33.671,32.45,33.44,21059.000021059,0
+RMTI.US,D,20181212,000000,33.77,36.63,33.77,35.2,20299.272747572,0
+RMTI.US,D,20181213,000000,35.64,36.3,33.0011,33.11,12655.818194474,0
+RMTI.US,D,20181214,000000,33.22,35.64,33.11,34.65,13363.545467909,0
+RMTI.US,D,20181217,000000,34.65,35.09,30.91,31.46,36952.090946043,0
+RMTI.US,D,20181218,000000,31.13,33.11,31.02,31.02,36253.545490799,0
+RMTI.US,D,20181219,000000,31.02,32.065,29.59,30.58,25543.363661907,0
+RMTI.US,D,20181220,000000,30.8,30.8,28.71,29.26,38802.818220621,0
+RMTI.US,D,20181221,000000,29.15,30.36,28.6,28.93,37734.727310462,0
+RMTI.US,D,20181224,000000,28.6,28.71,26.95,27.06,23008.363659372,0
+RMTI.US,D,20181226,000000,26.95,28.49,26.51,27.61,43182.636406819,0
+RMTI.US,D,20181227,000000,27.28,28.27,26.07,27.06,34868.000034868,0
+RMTI.US,D,20181228,000000,26.51,28.71,26.51,27.39,28014.54548256,0
+RMTI.US,D,20181231,000000,26.62,26.95,24.09,24.86,70099.909161009,0
+RMTI.US,D,20190102,000000,24.2,30.69,24.2,30.58,33826.090942917,0
+RMTI.US,D,20190103,000000,30.36,31.13,28.93,30.36,19188.727291916,0
+RMTI.US,D,20190104,000000,30.69,35.53,30.69,35.2,26382.909117292,0
+RMTI.US,D,20190107,000000,35.31,36.3,34.32,35.31,16339.818198158,0
+RMTI.US,D,20190108,000000,36.08,36.08,33.44,34.32,17367.727290095,0
+RMTI.US,D,20190109,000000,34.65,35.09,33.55,33.99,13883.727286611,0
+RMTI.US,D,20190110,000000,33.99,35.64,33.5676,34.54,8049.454553504,0
+RMTI.US,D,20190111,000000,34.21,37.18,34.21,35.86,11991.636375628,0
+RMTI.US,D,20190114,000000,35.75,37.07,33.77,33.88,12368.818194187,0
+RMTI.US,D,20190115,000000,33.99,34.76,32.78,33,9619.636373256,0
+RMTI.US,D,20190116,000000,33.11,35.97,33.11,35.42,9375.727282103,0
+RMTI.US,D,20190117,000000,34.87,36.74,34.595,34.65,11496.36364786,0
+RMTI.US,D,20190118,000000,34.65,38.995,34.65,38.17,17075.818198894,0
+RMTI.US,D,20190122,000000,38.17,38.28,33.7777,34.43,20662.272747935,0
+RMTI.US,D,20190123,000000,34.32,36.025,33.77,33.88,8192.000008192,0
+RMTI.US,D,20190124,000000,33.88,34.21,31.02,32.89,21489.454566944,0
+RMTI.US,D,20190125,000000,32.89,36.74,32.769,34.87,23899.818205718,0
+RMTI.US,D,20190128,000000,34.98,35.7544,32.01,33.66,21844.818203663,0
+RMTI.US,D,20190129,000000,34.32,34.43,31.57,32.45,17191.545471737,0
+RMTI.US,D,20190130,000000,32.45,33.33,31.46,31.9,18752.454564207,0
+RMTI.US,D,20190131,000000,32.01,34.54,32.01,34.32,16919.363653283,0
+RMTI.US,D,20190201,000000,34.76,35.4189,34.1,34.65,10700.545465246,0
+RMTI.US,D,20190204,000000,34.54,36.41,33.99,34.54,13407.545467953,0
+RMTI.US,D,20190205,000000,34.54,36.74,33.33,33.55,17136.181835318,0
+RMTI.US,D,20190206,000000,33.55,36.41,33.55,35.97,25574.181843756,0
+RMTI.US,D,20190207,000000,35.42,39.38,35.42,38.83,43129.727315857,0
+RMTI.US,D,20190208,000000,39.05,40.81,36.52,37.07,33494.909124404,0
+RMTI.US,D,20190211,000000,37.4,39.49,36.63,37.73,27481.363663845,0
+RMTI.US,D,20190212,000000,37.84,39.49,37.51,39.38,31860.454577315,0
+RMTI.US,D,20190213,000000,39.49,39.49,37.84,39.05,44907.727317635,0
+RMTI.US,D,20190214,000000,38.72,44.88,38.72,44,57734.181875916,0
+RMTI.US,D,20190215,000000,44,47.08,43.78,46.75,64556.909155466,0
+RMTI.US,D,20190219,000000,46.75,51.8419,46.2,48.84,68840.454614295,0
+RMTI.US,D,20190220,000000,48.62,50.71,46.475,50.49,26600.818208419,0
+RMTI.US,D,20190221,000000,50.49,51.8485,45.65,46.75,34417.545488963,0
+RMTI.US,D,20190222,000000,46.86,48.4,45.98,48.07,13038.363649402,0
+RMTI.US,D,20190225,000000,48.29,48.73,46.64,48.18,16196.636379833,0
+RMTI.US,D,20190226,000000,48.18,48.95,46.31,48.29,12852.545467398,0
+RMTI.US,D,20190227,000000,47.85,49.39,46.64,49.28,12785.090921876,0
+RMTI.US,D,20190228,000000,49.5,51.92,48.6497,51.15,26724.54548127,0
+RMTI.US,D,20190301,000000,51.7,55.66,50.6,55.55,32092.090941183,0
+RMTI.US,D,20190304,000000,56.1,56.21,51.48,53.35,21956.545476502,0
+RMTI.US,D,20190305,000000,53.46,56.54,52.36,54.67,18800.0000188,0
+RMTI.US,D,20190306,000000,54.56,55.33,52.03,54.01,20840.545475386,0
+RMTI.US,D,20190307,000000,53.46,56.155,53.46,55.11,15196.636378833,0
+RMTI.US,D,20190308,000000,55.11,56.54,53.35,55.66,46457.181864639,0
+RMTI.US,D,20190311,000000,55.66,56.5455,54.67,55.66,36460.454581915,0
+RMTI.US,D,20190312,000000,55.77,57.2,54.56,55.88,13976.272741249,0
+RMTI.US,D,20190313,000000,56.1,56.32,54.78,55.66,38816.36367518,0
+RMTI.US,D,20190314,000000,53.24,55.99,48.62,55.33,44915.545499461,0
+RMTI.US,D,20190315,000000,54.78,57.75,54.34,57.31,78638.727351366,0
+RMTI.US,D,20190318,000000,57.53,70.3439,56.21,68.31,120037.00012004,0
+RMTI.US,D,20190319,000000,68.31,74.47,66.88,68.97,86207.636449844,0
+RMTI.US,D,20190320,000000,68.64,71.61,67.8029,70.62,33823.454579278,0
+RMTI.US,D,20190321,000000,70.62,75.68,69.08,69.96,55647.454601102,0
+RMTI.US,D,20190322,000000,68.97,69.74,61.82,63.69,41438.727314166,0
+RMTI.US,D,20190325,000000,63.8,66.55,62.37,62.59,25990.090935081,0
+RMTI.US,D,20190326,000000,63.25,63.69,57.64,59.73,41033.545495579,0
+RMTI.US,D,20190327,000000,59.84,62.59,59.73,61.49,23598.545478144,0
+RMTI.US,D,20190328,000000,61.38,64.24,59.2141,60.39,18945.181837127,0
+RMTI.US,D,20190329,000000,60.94,62.7,60.06,62.59,20564.727293292,0
+RMTI.US,D,20190401,000000,64.13,66.11,62.92,64.46,29861.454575316,0
+RMTI.US,D,20190402,000000,64.24,64.24,62.04,63.14,16073.000016073,0
+RMTI.US,D,20190403,000000,63.58,64.295,60.7706,60.94,22096.636385733,0
+RMTI.US,D,20190404,000000,61.27,61.27,57.101,57.31,44742.363681106,0
+RMTI.US,D,20190405,000000,57.31,59.62,57.145,58.41,28787.727301515,0
+RMTI.US,D,20190408,000000,58.41,58.8434,54.34,56.32,31490.818213309,0
+RMTI.US,D,20190409,000000,55.88,57.97,55.44,55.99,16072.545470618,0
+RMTI.US,D,20190410,000000,55.44,57.2,55.33,56.76,15774.909106684,0
+RMTI.US,D,20190411,000000,56.43,58.41,56.0285,57.09,44204.363680568,0
+RMTI.US,D,20190412,000000,57.64,58.85,55.77,58.3,14032.636377669,0
+RMTI.US,D,20190415,000000,58.41,58.41,53.8637,54.78,20121.81820194,0
+RMTI.US,D,20190416,000000,55,56.1,53.35,53.79,32939.818214758,0
+RMTI.US,D,20190417,000000,54.01,54.78,51.7,52.25,16017.727288745,0
+RMTI.US,D,20190418,000000,51.92,52.8,50.6,52.25,15581.000015581,0
+RMTI.US,D,20190422,000000,52.25,52.8,49.5,50.6,16320.545470866,0
+RMTI.US,D,20190423,000000,49.83,53.35,49.83,52.03,14631.363650995,0
+RMTI.US,D,20190424,000000,51.92,53.02,49.83,50.6,13073.545467619,0
+RMTI.US,D,20190425,000000,49.94,51.7,48.95,51.37,16136.454561591,0
+RMTI.US,D,20190426,000000,51.48,53.24,50.3107,52.91,22347.000022347,0
+RMTI.US,D,20190429,000000,53.02,56.21,53.02,54.34,21078.363657442,0
+RMTI.US,D,20190430,000000,54.34,54.89,52.25,52.91,14334.000014334,0
+RMTI.US,D,20190501,000000,53.02,53.79,51.59,53.02,11828.000011828,0
+RMTI.US,D,20190502,000000,53.02,61.27,52.8,58.19,39929.363676293,0
+RMTI.US,D,20190503,000000,58.19,58.96,56.21,57.31,25853.363662217,0
+RMTI.US,D,20190506,000000,58.74,62.59,56.43,62.04,50975.181869157,0
+RMTI.US,D,20190507,000000,62.15,63.36,58.85,59.95,28075.181846257,0
+RMTI.US,D,20190508,000000,60.39,62.92,59.62,62.7,25197.000025197,0
+RMTI.US,D,20190509,000000,62.92,63.36,60.06,61.27,36482.000036482,0
+RMTI.US,D,20190510,000000,61.27,63.8242,56.87,57.97,28975.272756248,0
+RMTI.US,D,20190513,000000,58.85,58.85,53.46,54.12,41249.727313977,0
+RMTI.US,D,20190514,000000,54.78,56.54,53.9,55.22,23360.636386997,0
+RMTI.US,D,20190515,000000,55,56.6621,54.01,54.67,21269.727293997,0
+RMTI.US,D,20190516,000000,54.56,54.78,51.04,52.03,21379.363657743,0
+RMTI.US,D,20190517,000000,51.81,51.81,49.94,50.93,14760.272742033,0
+RMTI.US,D,20190520,000000,50.27,54.67,49.17,53.9,45113.454590568,0
+RMTI.US,D,20190521,000000,54.12,56.1,52.8,53.46,28613.818210432,0
+RMTI.US,D,20190522,000000,53.24,53.68,51.26,53.02,9181.818191,0
+RMTI.US,D,20190523,000000,52.36,52.91,50.93,52.58,15612.181833794,0
+RMTI.US,D,20190524,000000,52.8,53.57,50.93,51.92,8505.545463051,0
+RMTI.US,D,20190528,000000,53.24,53.68,51.92,53.13,15026.181833208,0
+RMTI.US,D,20190529,000000,52.58,53.9,49.72,51.15,18011.000018011,0
+RMTI.US,D,20190530,000000,51.15,53.46,50.82,51.37,11920.818193739,0
+RMTI.US,D,20190531,000000,50.38,51.48,49.3669,50.6,14681.727287409,0
+RMTI.US,D,20190603,000000,50.49,51.7,47.3,48.62,15946.818197765,0
+RMTI.US,D,20190604,000000,49.17,50.16,47.3,49.17,17711.909108621,0
+RMTI.US,D,20190605,000000,49.17,50.82,47.85,48.62,19015.363655379,0
+RMTI.US,D,20190606,000000,48.51,48.62,45.1,45.65,16893.454562348,0
+RMTI.US,D,20190607,000000,45.65,48.62,44.66,46.64,16347.181834529,0
+RMTI.US,D,20190610,000000,46.64,51.48,46.64,50.71,25817.636389454,0
+RMTI.US,D,20190611,000000,50.82,51.59,44.55,46.31,28972.272756245,0
+RMTI.US,D,20190612,000000,46.42,47.96,44.77,45.98,13592.272740865,0
+RMTI.US,D,20190613,000000,46.31,47.025,44.22,46.64,17367.454562822,0
+RMTI.US,D,20190614,000000,46.2,50.3635,45.32,45.98,13386.636377023,0
+RMTI.US,D,20190617,000000,45.98,49.83,45.32,48.51,45961.363682325,0
+RMTI.US,D,20190618,000000,35.75,35.75,33,33.33,383745.90947465,0
+RMTI.US,D,20190619,000000,33.33,34.65,32.56,34.32,117678.72739041,0
+RMTI.US,D,20190620,000000,34.32,34.32,32.78,33.22,85514.636449151,0
+RMTI.US,D,20190621,000000,33,33.99,32.56,32.89,65170.272792443,0
+RMTI.US,D,20190624,000000,34.1,34.3893,32.45,32.56,64692.363701056,0
+RMTI.US,D,20190625,000000,33.44,34.43,32.56,34.1,62263.000062263,0
+RMTI.US,D,20190626,000000,33.55,34.1,32.45,32.89,57711.727330439,0
+RMTI.US,D,20190627,000000,33,33.44,32.67,33,42253.909133163,0
+RMTI.US,D,20190628,000000,33.66,34.65,32.89,33.11,134744.36377111,0
+RMTI.US,D,20190701,000000,33.66,34.1154,32.45,32.89,49472.7273222,0
+RMTI.US,D,20190702,000000,32.45,33.11,31.35,31.9,67329.818249148,0
+RMTI.US,D,20190703,000000,32.89,34.21,32.45,33.55,42030.545496576,0
+RMTI.US,D,20190705,000000,33.55,34.1,32.56,32.89,41577.000041577,0
+RMTI.US,D,20190708,000000,33,34.1,32.7789,33.33,31280.636394917,0
+RMTI.US,D,20190709,000000,33,34.43,33,33.77,23801.181841983,0
+RMTI.US,D,20190710,000000,33.77,34.1,32.67,32.67,32360.818214179,0
+RMTI.US,D,20190711,000000,33,33.55,32.45,32.89,29148.090938239,0
+RMTI.US,D,20190712,000000,32.56,33.88,32.45,33.44,20849.181839031,0
+RMTI.US,D,20190715,000000,33.66,33.99,32.34,32.56,31577.909122487,0
+RMTI.US,D,20190716,000000,32.78,33.33,31.79,33,28707.363665071,0
+RMTI.US,D,20190717,000000,33,33.275,32.01,32.12,20293.63638393,0
+RMTI.US,D,20190718,000000,32.12,32.56,31.9,31.9,26270.090935361,0
+RMTI.US,D,20190719,000000,31.9,33.5489,30.305,33.22,65702.090974793,0
+RMTI.US,D,20190722,000000,33.22,33.3355,32.34,32.67,31134.363667498,0
+RMTI.US,D,20190723,000000,32.78,33.55,31.9,33.11,19377.27274665,0
+RMTI.US,D,20190724,000000,33,34.65,33,34.54,34246.818216065,0
+RMTI.US,D,20190725,000000,34.65,34.815,33.22,33.55,23053.181841235,0
+RMTI.US,D,20190726,000000,33.66,35.2,33.66,34.54,25045.4545705,0
+RMTI.US,D,20190729,000000,34.65,35.2,33.55,34.32,18153.727290881,0
+RMTI.US,D,20190730,000000,33.88,34.595,28.875,29.26,88496.454633951,0
+RMTI.US,D,20190731,000000,29.37,31.46,29.15,29.26,47039.09095613,0
+RMTI.US,D,20190801,000000,29.15,30.58,28.6,28.71,50445.727323173,0
+RMTI.US,D,20190802,000000,28.6,29.2589,25.63,26.95,53329.545507875,0
+RMTI.US,D,20190805,000000,26.62,27.94,25.85,26.29,29716.636393353,0
+RMTI.US,D,20190806,000000,27.17,28.0071,25.08,26.62,48176.545502722,0
+RMTI.US,D,20190807,000000,26.4,28.6,25.85,27.28,25605.363661969,0
+RMTI.US,D,20190808,000000,27.17,27.39,24.75,25.52,55817.27278309,0
+RMTI.US,D,20190809,000000,24.86,26.4,24.75,25.74,33353.545487899,0
+RMTI.US,D,20190812,000000,25.41,29.15,25.19,26.73,56493.272783766,0
+RMTI.US,D,20190813,000000,26.51,28.6,26.51,27.83,38698.909129608,0
+RMTI.US,D,20190814,000000,27.39,27.61,25.96,27.28,27522.363663886,0
+RMTI.US,D,20190815,000000,27.39,27.5,25.52,26.4,30802.909121712,0
+RMTI.US,D,20190816,000000,26.51,27.72,25.5376,26.18,27192.272754465,0
+RMTI.US,D,20190819,000000,26.51,28.16,25.96,27.83,24882.090933973,0
+RMTI.US,D,20190820,000000,27.83,28.49,27.06,27.28,17889.727290617,0
+RMTI.US,D,20190821,000000,27.5,28.05,26.29,26.62,28833.272756106,0
+RMTI.US,D,20190822,000000,26.73,27.28,25.85,26.18,11212.636374849,0
+RMTI.US,D,20190823,000000,26.18,27.17,25.08,25.3,25402.272752675,0
+RMTI.US,D,20190826,000000,25.63,26.51,25.41,26.29,16367.636380004,0
+RMTI.US,D,20190827,000000,26.51,27.83,25.96,26.62,17759.181835941,0
+RMTI.US,D,20190828,000000,26.51,28.6,26.015,27.39,21750.818203569,0
+RMTI.US,D,20190829,000000,27.61,28.6,26.62,28.27,17353.090926444,0
+RMTI.US,D,20190830,000000,28.38,28.71,27.61,28.16,13554.5454681,0
+RMTI.US,D,20190903,000000,27.83,28.71,26.84,27.17,14872.7272876,0
+RMTI.US,D,20190904,000000,27.39,27.94,27.17,27.61,14224.727286952,0
+RMTI.US,D,20190905,000000,28.05,29.04,27.39,28.16,31882.000031882,0
+RMTI.US,D,20190906,000000,28.27,30.58,28.05,29.81,26523.090935614,0
+RMTI.US,D,20190909,000000,30.03,31.24,29.26,30.25,21161.181839343,0
+RMTI.US,D,20190910,000000,30.25,32.23,30.03,31.46,23164.727295892,0
+RMTI.US,D,20190911,000000,31.35,33,31.13,32.89,23265.818205084,0
+RMTI.US,D,20190912,000000,33,33.0792,30.47,32.01,19947.27274722,0
+RMTI.US,D,20190913,000000,32.01,34.1,31.68,33.88,25180.727297908,0
+RMTI.US,D,20190916,000000,33.66,35.53,33.11,35.2,24910.727297638,0
+RMTI.US,D,20190917,000000,34.98,37.125,34.87,36.3,27722.545482268,0
+RMTI.US,D,20190918,000000,36.52,37.62,35.75,36.63,27181.727299909,0
+RMTI.US,D,20190919,000000,36.85,37.84,35.31,35.64,22402.636386039,0
+RMTI.US,D,20190920,000000,35.53,36.74,35.2297,35.97,63485.818245304,0
+RMTI.US,D,20190923,000000,35.75,37.675,34.98,37.51,17098.090926189,0
+RMTI.US,D,20190924,000000,37.73,38.06,33.22,33.33,30974.636394611,0
+RMTI.US,D,20190925,000000,33.55,34.87,32.56,34.265,19729.636383366,0
+RMTI.US,D,20190926,000000,33.99,34.65,32.12,32.56,11923.727284651,0
+RMTI.US,D,20190927,000000,32.89,33.99,32.78,33,14817.363651181,0
+RMTI.US,D,20190930,000000,32.56,33.33,30.03,30.36,27491.727300219,0
+RMTI.US,D,20191001,000000,30.58,31.02,25.74,25.96,66423.363702787,0
+RMTI.US,D,20191002,000000,25.85,28.05,25.85,27.72,28577.363664941,0
+RMTI.US,D,20191003,000000,27.28,28.38,26.95,28.16,22371.636386008,0
+RMTI.US,D,20191004,000000,28.16,28.82,27.61,28.38,8895.363645259,0
+RMTI.US,D,20191007,000000,28.16,29.15,27.5,27.83,12615.181830797,0
+RMTI.US,D,20191008,000000,27.39,28.2249,26.51,26.62,12956.36364932,0
+RMTI.US,D,20191009,000000,27.06,27.39,26.07,26.95,15025.727287753,0
+RMTI.US,D,20191010,000000,27.06,27.5,26.4,26.95,15088.090924179,0
+RMTI.US,D,20191011,000000,27.61,28.82,27.17,27.61,15775.363652139,0
+RMTI.US,D,20191014,000000,27.61,27.61,25.96,26.29,18696.36365506,0
+RMTI.US,D,20191015,000000,26.4,26.73,26.18,26.4,12369.000012369,0
+RMTI.US,D,20191016,000000,26.4,26.95,25.905,26.07,12253.545466799,0
+RMTI.US,D,20191017,000000,25.96,26.84,25.74,26.29,16284.727289012,0
+RMTI.US,D,20191018,000000,26.07,27.995,26.07,27.28,23075.000023075,0
+RMTI.US,D,20191021,000000,27.5,28.38,26.73,27.94,14418.818196237,0
+RMTI.US,D,20191022,000000,28.05,28.5505,26.29,26.62,12225.545466771,0
+RMTI.US,D,20191023,000000,26.51,28.38,26.51,28.27,13748.818195567,0
+RMTI.US,D,20191024,000000,28.49,28.6,27.06,27.17,11626.545466172,0
+RMTI.US,D,20191025,000000,27.39,28.05,26.51,26.62,13398.000013398,0
+RMTI.US,D,20191028,000000,26.84,27.61,25.85,26.73,19015.818200834,0
+RMTI.US,D,20191029,000000,26.73,27.83,26.62,26.84,14763.090923854,0
+RMTI.US,D,20191030,000000,26.84,27.17,24.86,25.52,40021.272767294,0
+RMTI.US,D,20191031,000000,25.3,26.62,22.88,24.31,47854.090956945,0
+RMTI.US,D,20191101,000000,22.77,24.31,22.55,23.32,50988.909141898,0
+RMTI.US,D,20191104,000000,23.1,23.98,22.11,22.44,48179.181866361,0
+RMTI.US,D,20191105,000000,22.55,23.21,22.44,22.55,24659.363661023,0
+RMTI.US,D,20191106,000000,22.55,22.77,21.175,21.67,40115.45458557,0
+RMTI.US,D,20191107,000000,21.89,23.32,21.34,21.56,29008.818210827,0
+RMTI.US,D,20191108,000000,21.34,21.3675,19.91,20.405,53680.090962771,0
+RMTI.US,D,20191111,000000,20.46,22,20.35,21.01,47407.909138317,0
+RMTI.US,D,20191112,000000,21.34,24.31,20.9,21.56,63675.363700039,0
+RMTI.US,D,20191113,000000,21.23,22.22,20.68,22.11,37807.636401444,0
+RMTI.US,D,20191114,000000,22,23.65,22,23.1,41670.454587125,0
+RMTI.US,D,20191115,000000,23.32,23.54,22.55,22.99,53898.727326626,0
+RMTI.US,D,20191118,000000,22.88,23.1,21.78,22.55,33980.272761253,0
+RMTI.US,D,20191119,000000,22.55,23.595,22.495,22.77,34962.090944053,0
+RMTI.US,D,20191120,000000,22.55,23.32,22.495,22.55,22779.09093187,0
+RMTI.US,D,20191121,000000,22.66,23.87,22.44,23.43,33280.363669644,0
+RMTI.US,D,20191122,000000,23.43,24.97,23.43,24.64,61618.727334346,0
+RMTI.US,D,20191125,000000,24.64,25.41,22.77,23.98,60551.181878733,0
+RMTI.US,D,20191126,000000,23.98,25.08,23.76,24.86,71200.090980291,0
+RMTI.US,D,20191127,000000,25.08,26.62,24.97,26.07,28963.181847145,0
+RMTI.US,D,20191129,000000,26.07,26.29,24.97,25.08,10894.454556349,0
+RMTI.US,D,20191202,000000,25.19,25.2681,23.595,24.09,21924.636385561,0
+RMTI.US,D,20191203,000000,24.2,24.2,23.1,23.65,20512.363656876,0
+RMTI.US,D,20191204,000000,23.65,24.09,22.88,22.99,21436.454566891,0
+RMTI.US,D,20191205,000000,22.99,23.87,22.77,23.76,21065.545475611,0
+RMTI.US,D,20191206,000000,23.98,25.52,23.8315,24.2,48685.909139595,0
+RMTI.US,D,20191209,000000,24.2,24.64,24.0251,24.31,27526.272754799,0
+RMTI.US,D,20191210,000000,24.2,24.75,23.9998,24.53,17830.00001783,0
+RMTI.US,D,20191211,000000,24.75,25.74,24.42,25.3,23008.090932099,0
+RMTI.US,D,20191212,000000,25.19,25.96,24.42,24.86,28080.272755353,0
+RMTI.US,D,20191213,000000,24.75,25.19,24.09,24.42,21065.000021065,0
+RMTI.US,D,20191216,000000,24.31,24.75,23.98,24.2,30402.454575857,0
+RMTI.US,D,20191217,000000,24.2,25.08,23.65,24.64,33276.181851458,0
+RMTI.US,D,20191218,000000,24.64,26.07,24.2,25.19,50864.818232683,0
+RMTI.US,D,20191219,000000,25.3,25.63,24.585,24.86,19277.454564732,0
+RMTI.US,D,20191220,000000,25.19,26.62,24.64,26.4,67264.090976355,0
+RMTI.US,D,20191223,000000,26.73,28.27,25.6564,28.27,42239.454587694,0
+RMTI.US,D,20191224,000000,28.6,29.26,27.94,28.71,23320.00002332,0
+RMTI.US,D,20191226,000000,28.93,30.03,27.72,29.04,31898.818213717,0
+RMTI.US,D,20191227,000000,29.04,29.04,24.8677,25.85,56025.636419662,0
+RMTI.US,D,20191230,000000,26.18,26.51,25.85,25.96,35748.272763021,0
+RMTI.US,D,20191231,000000,25.96,27.5,25.74,26.84,43017.727315745,0
+RMTI.US,D,20200102,000000,26.95,27.28,25.74,26.07,21481.636385118,0
+RMTI.US,D,20200103,000000,25.74,25.96,25.135,25.63,23050.090932141,0
+RMTI.US,D,20200106,000000,25.41,26.07,25.08,25.52,21410.454566865,0
+RMTI.US,D,20200107,000000,25.63,26.18,25.08,25.52,14296.545468842,0
+RMTI.US,D,20200108,000000,25.52,25.63,24.7632,25.3,12520.90910343,0
+RMTI.US,D,20200109,000000,25.08,25.96,25.08,25.52,9040.90909995,0
+RMTI.US,D,20200110,000000,25.63,25.85,24.97,25.3,19538.545474084,0
+RMTI.US,D,20200113,000000,25.3,25.41,24.42,24.75,21785.363658149,0
+RMTI.US,D,20200114,000000,24.42,26.29,24.42,25.52,21565.090930656,0
+RMTI.US,D,20200115,000000,28.6,33.55,27.5,30.69,218161.00021816,0
+RMTI.US,D,20200116,000000,30.69,31.68,28.93,31.24,68234.909159144,0
+RMTI.US,D,20200117,000000,31.57,31.9,28.6,28.6,31458.545486004,0
+RMTI.US,D,20200121,000000,28.6,28.7375,26.62,26.84,35422.090944513,0
+RMTI.US,D,20200122,000000,26.84,29.26,26.62,28.93,30972.636394609,0
+RMTI.US,D,20200123,000000,28.93,28.93,27.83,28.6,16587.181834769,0
+RMTI.US,D,20200124,000000,28.71,28.71,27.61,28.27,14125.272741398,0
+RMTI.US,D,20200127,000000,28.05,31.02,27.3911,29.59,32801.727305529,0
+RMTI.US,D,20200128,000000,29.81,30.8,29.7,30.25,26524.54548107,0
+RMTI.US,D,20200129,000000,30.14,32.12,29.7,30.58,28830.00002883,0
+RMTI.US,D,20200130,000000,30.25,31.24,28.82,30.03,20063.6363837,0
+RMTI.US,D,20200131,000000,29.7,30.03,28.2755,28.71,35855.45458131,0
+RMTI.US,D,20200203,000000,29.04,31.68,28.82,30.58,48458.454593913,0
+RMTI.US,D,20200204,000000,24.64,25.96,24.31,25.96,268510.45481397,0
+RMTI.US,D,20200205,000000,25.85,26.07,24.42,24.75,66018.909156928,0
+RMTI.US,D,20200206,000000,25.08,25.08,22.44,23.32,116741.81829856,0
+RMTI.US,D,20200207,000000,23.65,24.695,23.43,24.09,65746.909156656,0
+RMTI.US,D,20200210,000000,24.75,26.95,24.31,26.4,99642.454645097,0
+RMTI.US,D,20200211,000000,27.5,29.7,27.06,29.48,204793.9092957,0
+RMTI.US,D,20200212,000000,30.03,30.4392,27.5,28.71,153037.45469849,0
+RMTI.US,D,20200213,000000,28.38,28.49,26.73,27.06,119949.36375631,0
+RMTI.US,D,20200214,000000,27.06,28.105,26.62,27.94,55131.81823695,0
+RMTI.US,D,20200218,000000,28.05,32.7668,28.05,31.9,227258.27295453,0
+RMTI.US,D,20200219,000000,32.45,34.65,30.69,32.45,167033.00016703,0
+RMTI.US,D,20200220,000000,33.33,35.53,32.78,35.31,195939.00019594,0
+RMTI.US,D,20200221,000000,36.63,36.74,34.65,35.2,166183.36380255,0
+RMTI.US,D,20200224,000000,33.77,38.2767,33.2035,35.53,195353.18201353,0
+RMTI.US,D,20200225,000000,36.08,37.73,33.55,34.21,201239.18201942,0
+RMTI.US,D,20200226,000000,34.65,35.75,33.88,34.98,133202.81831502,0
+RMTI.US,D,20200227,000000,34.21,34.43,30.8,32.23,215844.54567039,0
+RMTI.US,D,20200228,000000,29.7,31.9,27.665,30.91,230406.27295768,0
+RMTI.US,D,20200302,000000,33.77,37.4,32.1002,35.31,237925.90932883,0
+RMTI.US,D,20200303,000000,35.86,39.38,34.43,35.64,329084.8185109,0
+RMTI.US,D,20200304,000000,36.52,38.06,34.65,37.73,176597.81835842,0
+RMTI.US,D,20200305,000000,36.85,39.82,36.3,38.28,212540.18203072,0
+RMTI.US,D,20200306,000000,37.95,42.35,37.07,39.27,285329.45483078,0
+RMTI.US,D,20200309,000000,35.64,37.62,33.66,35.2,199959.36383632,0
+RMTI.US,D,20200310,000000,38.94,39.93,35.97,36.63,161536.90925245,0
+RMTI.US,D,20200311,000000,35.86,36.08,30.921,31.68,201668.90929258,0
+RMTI.US,D,20200312,000000,24.75,26.95,21.2454,23.1,348344.27307562,0
+RMTI.US,D,20200313,000000,25.41,26.29,17.435,18.15,339595.90943051,0
+RMTI.US,D,20200316,000000,14.41,17.82,14.366,17.16,190902.90928181,0
+RMTI.US,D,20200317,000000,17.71,27.1535,17.16,23.76,289766.72756249,0
+RMTI.US,D,20200318,000000,22.11,23.43,19.8,20.79,125299.72739803,0
+RMTI.US,D,20200319,000000,22.44,25.08,20.35,24.31,95474.909186384,0
+RMTI.US,D,20200320,000000,24.97,24.97,21.56,23.21,149615.1819678,0
+RMTI.US,D,20200323,000000,23.43,25.3,23.1,24.97,107559.09101665,0
+RMTI.US,D,20200324,000000,26.95,27.83,24.75,26.95,114594.09102369,0
+RMTI.US,D,20200325,000000,27.94,29.15,25.96,26.95,115400.09102449,0
+RMTI.US,D,20200326,000000,27.17,27.5,25.5365,26.95,108874.81829069,0
+RMTI.US,D,20200327,000000,26.95,33,23.76,24.09,434000.09134309,0
+RMTI.US,D,20200330,000000,24.53,24.53,20.13,22,167223.09107631,0
+RMTI.US,D,20200331,000000,20.68,22.66,20.46,22.55,119562.18193774,0
+RMTI.US,D,20200401,000000,21.45,22,18.81,19.47,129591.27285686,0
+RMTI.US,D,20200402,000000,19.8,21.285,18.81,20.79,68514.636432151,0
+RMTI.US,D,20200403,000000,20.35,20.6305,19.14,19.8,66071.363702435,0
+RMTI.US,D,20200406,000000,20.35,23.54,20.02,22.99,97727.727370455,0
+RMTI.US,D,20200407,000000,23.32,23.76,21.01,22.11,77583.272804856,0
+RMTI.US,D,20200408,000000,22.44,24.365,21.89,23.32,67978.18188616,0
+RMTI.US,D,20200409,000000,23.87,25.685,23.32,24.53,117644.81829946,0
+RMTI.US,D,20200413,000000,24.97,27.39,24.42,26.95,78468.636442105,0
+RMTI.US,D,20200414,000000,28.16,28.82,26.18,27.61,80061.545534607,0
+RMTI.US,D,20200415,000000,27.39,27.39,24.97,26.73,51405.636415042,0
+RMTI.US,D,20200416,000000,26.84,26.84,24.86,26.62,50397.909141307,0
+RMTI.US,D,20200417,000000,27.39,27.5,25.41,26.95,49841.181868023,0
+RMTI.US,D,20200420,000000,26.95,28.16,25.74,26.95,45408.272772681,0
+RMTI.US,D,20200421,000000,25.74,26.73,25.08,26.29,45023.363681387,0
+RMTI.US,D,20200422,000000,26.73,26.95,25.74,25.96,40338.090949429,0
+RMTI.US,D,20200423,000000,25.74,26.73,25.2516,25.41,35832.636399469,0
+RMTI.US,D,20200424,000000,25.3,25.85,24.64,24.97,36432.272763705,0
+RMTI.US,D,20200427,000000,25.3,26.95,24.86,26.4,56053.363692417,0
+RMTI.US,D,20200428,000000,27.06,27.06,24.42,24.97,52974.181871156,0
+RMTI.US,D,20200429,000000,25.19,27.17,25.08,26.73,50977.000050977,0
+RMTI.US,D,20200430,000000,26.4,26.84,25.41,25.63,31604.181849786,0
+RMTI.US,D,20200501,000000,25.08,25.41,22.66,23.76,50519.181868701,0
+RMTI.US,D,20200504,000000,23.54,24.2,22.44,24.09,73355.818255174,0
+RMTI.US,D,20200505,000000,24.2,25.85,23.98,25.19,95449.909186359,0
+RMTI.US,D,20200506,000000,25.85,27.8234,25.355,26.73,90303.181908485,0
+RMTI.US,D,20200507,000000,26.51,26.8356,24.5278,24.64,46391.090955482,0
+RMTI.US,D,20200508,000000,26.4,26.51,24.86,25.63,74550.181892732,0
+RMTI.US,D,20200511,000000,25.63,27.17,25.08,26.73,68536.727341264,0
+RMTI.US,D,20200512,000000,26.07,26.07,24.31,24.42,80603.363716967,0
+RMTI.US,D,20200513,000000,24.75,24.97,22.55,22.99,65046.36370141,0
+RMTI.US,D,20200514,000000,22.88,22.88,21.45,22,66947.454612402,0
+RMTI.US,D,20200515,000000,22.33,22.825,21.78,22.33,43095.090952186,0
+RMTI.US,D,20200518,000000,23.32,23.43,22,22.44,65361.636428998,0
+RMTI.US,D,20200519,000000,22.33,22.66,21.56,21.67,63638.18188182,0
+RMTI.US,D,20200520,000000,22,22.935,21.78,22.33,42211.636405848,0
+RMTI.US,D,20200521,000000,22.33,23.1,21.89,22.88,88936.3637253,0
+RMTI.US,D,20200522,000000,22.99,23.65,22.495,23.32,88010.90917892,0
+RMTI.US,D,20200526,000000,23.76,23.87,22.33,22.55,48111.727320839,0
+RMTI.US,D,20200527,000000,22.77,23.87,22,23.54,51857.545506403,0
+RMTI.US,D,20200528,000000,23.76,24.75,23.43,23.54,63616.454609071,0
+RMTI.US,D,20200529,000000,23.76,23.98,22.88,23.54,32371.090941462,0
+RMTI.US,D,20200601,000000,23.54,23.65,22.77,22.99,44262.181862444,0
+RMTI.US,D,20200602,000000,23.21,23.54,22.385,23.32,31602.181849784,0
+RMTI.US,D,20200603,000000,23.43,24.09,23.1,23.21,35931.181854113,0
+RMTI.US,D,20200604,000000,23.21,23.65,22.11,22.77,59592.090968683,0
+RMTI.US,D,20200605,000000,22.99,23.76,22.88,23.1,46546.545501092,0
+RMTI.US,D,20200608,000000,23.1,24.42,22.88,23.98,54067.636417704,0
+RMTI.US,D,20200609,000000,23.98,24.09,23.32,23.54,25391.181843573,0
+RMTI.US,D,20200610,000000,23.43,24.2,23.1,23.32,21855.909112765,0
+RMTI.US,D,20200611,000000,22.44,22.935,21.67,22.44,62569.09097166,0
+RMTI.US,D,20200612,000000,22.55,22.88,21.01,22,63950.090973041,0
+RMTI.US,D,20200615,000000,21.45,22.99,20.9,22.44,74541.000074541,0
+RMTI.US,D,20200616,000000,22.55,23.21,22.22,22.88,27565.909118475,0
+RMTI.US,D,20200617,000000,22.66,22.88,22.22,22.33,20903.090929994,0
+RMTI.US,D,20200618,000000,22.33,22.4411,21.89,22,18904.000018904,0
+RMTI.US,D,20200619,000000,22,22.715,22,22.22,52521.81823434,0
+RMTI.US,D,20200622,000000,22,22.44,21.67,22.33,24810.454570265,0
+RMTI.US,D,20200623,000000,22.11,22.99,22,22,26650.818208469,0
+RMTI.US,D,20200624,000000,22,22.44,21.175,21.67,38121.909129031,0
+RMTI.US,D,20200625,000000,21.67,22.33,21.12,21.78,39398.727312126,0
+RMTI.US,D,20200626,000000,21.56,21.725,19.69,19.69,134747.18195293,0
+RMTI.US,D,20200629,000000,20.35,21.45,19.8,21.23,72375.818254194,0
+RMTI.US,D,20200630,000000,22.22,22.22,21.01,21.45,62203.909153113,0
+RMTI.US,D,20200701,000000,21.12,21.769,20.24,21.34,53574.272780847,0
+RMTI.US,D,20200702,000000,21.56,21.89,20.35,21.23,46019.545500565,0
+RMTI.US,D,20200706,000000,21.01,21.67,20.185,21.01,44314.454589769,0
+RMTI.US,D,20200707,000000,20.9,20.9,20.24,20.68,29174.636392811,0
+RMTI.US,D,20200708,000000,20.68,20.79,19.58,20.24,47345.636410982,0
+RMTI.US,D,20200709,000000,20.35,20.57,18.92,19.36,53478.818235297,0
+RMTI.US,D,20200710,000000,19.36,20.24,18.7,19.47,153034.3637894,0
+RMTI.US,D,20200713,000000,19.58,20.46,18.81,18.92,83786.545538332,0
+RMTI.US,D,20200714,000000,19.14,19.47,18.865,19.25,41715.272768988,0
+RMTI.US,D,20200715,000000,19.8,20.57,19.47,20.24,48643.818230462,0
+RMTI.US,D,20200716,000000,19.91,21.34,19.8,21.12,54887.27278216,0
+RMTI.US,D,20200717,000000,21.12,23.21,21.12,22.88,73068.545527614,0
+RMTI.US,D,20200720,000000,22.55,23.32,22,22.22,38095.090947186,0
+RMTI.US,D,20200721,000000,22.44,22.99,22,22.44,33798.272761071,0
+RMTI.US,D,20200722,000000,22.66,22.66,21.45,21.56,27790.818209609,0
+RMTI.US,D,20200723,000000,21.67,22.055,21.3411,21.45,16335.272743608,0
+RMTI.US,D,20200724,000000,21.23,21.34,20.13,20.24,22911.454568366,0
+RMTI.US,D,20200727,000000,20.24,20.7757,20.02,20.46,18959.727291687,0
+RMTI.US,D,20200728,000000,20.35,20.57,19.58,19.69,40188.727312916,0
+RMTI.US,D,20200729,000000,19.69,20.295,19.47,19.8,28014.818209833,0
+RMTI.US,D,20200730,000000,19.8,19.9111,18.81,19.47,47512.636411149,0
+RMTI.US,D,20200731,000000,19.36,19.69,18.7,18.92,36791.181854973,0
+RMTI.US,D,20200803,000000,19.36,19.8,18.92,19.36,45241.363681605,0
+RMTI.US,D,20200804,000000,19.14,19.855,19.14,19.8,26431.909117341,0
+RMTI.US,D,20200805,000000,19.8,19.9969,19.47,19.8,26846.36366321,0
+RMTI.US,D,20200806,000000,19.8,19.8,18.15,18.48,54454.545509,0
+RMTI.US,D,20200807,000000,18.37,18.7,17.71,18.37,42236.818224055,0
+RMTI.US,D,20200810,000000,18.48,19.25,18.37,19.03,36256.36367262,0
+RMTI.US,D,20200811,000000,19.03,20.57,18.7,19.14,84622.363720986,0
+RMTI.US,D,20200812,000000,19.14,19.305,18.15,18.48,33805.181851987,0
+RMTI.US,D,20200813,000000,18.15,18.425,17.71,17.93,36061.454581516,0
+RMTI.US,D,20200814,000000,18.04,18.5889,17.27,18.37,54465.000054465,0
+RMTI.US,D,20200817,000000,18.04,18.15,17.38,17.6,48501.272775774,0
+RMTI.US,D,20200818,000000,17.71,17.9916,17.38,17.82,22200.363658564,0
+RMTI.US,D,20200819,000000,17.82,17.8805,16.61,17.49,49197.909140107,0
+RMTI.US,D,20200820,000000,17.82,18.425,17.6,17.71,40938.363677302,0
+RMTI.US,D,20200821,000000,17.82,17.82,16.72,17.49,35650.272762923,0
+RMTI.US,D,20200824,000000,17.38,17.655,16.72,17.16,52572.818234391,0
+RMTI.US,D,20200825,000000,17.05,17.16,16.83,16.83,19940.545474486,0
+RMTI.US,D,20200826,000000,16.72,16.83,15.07,16.225,96466.727369194,0
+RMTI.US,D,20200827,000000,15.95,16.1403,14.795,15.07,94154.636457791,0
+RMTI.US,D,20200828,000000,15.07,15.29,14.3,14.52,63457.818245276,0
+RMTI.US,D,20200831,000000,14.74,14.96,14.08,14.41,42051.090951142,0
+RMTI.US,D,20200901,000000,14.3,14.96,13.86,14.74,75613.454621068,0
+RMTI.US,D,20200902,000000,14.74,14.85,13.31,13.53,99954.5455545,0
+RMTI.US,D,20200903,000000,13.75,13.75,13.2,13.42,74789.545529335,0
+RMTI.US,D,20200904,000000,13.53,13.53,12.1,12.87,76412.72734914,0
+RMTI.US,D,20200908,000000,12.32,13.486,12.32,12.87,40463.727313191,0
+RMTI.US,D,20200909,000000,13.2,13.6543,12.87,13.53,154734.63651837,0
+RMTI.US,D,20200910,000000,15.18,17.82,14.3,14.85,1595896.8197777,0
+RMTI.US,D,20200911,000000,14.19,14.63,13.31,13.53,123505.81830532,0
+RMTI.US,D,20200914,000000,13.2,13.6972,13.035,13.53,66701.909157611,0
+RMTI.US,D,20200915,000000,13.31,13.75,13.2,13.42,43561.363679925,0
+RMTI.US,D,20200916,000000,13.53,14.63,13.42,14.19,85825.000085825,0
+RMTI.US,D,20200917,000000,13.86,14.3,13.64,13.75,33421.090942512,0
+RMTI.US,D,20200918,000000,14.08,14.41,13.64,14.135,57396.36369376,0
+RMTI.US,D,20200921,000000,13.97,16.5,13.2,15.51,217853.63658149,0
+RMTI.US,D,20200922,000000,18.04,20.79,17.93,18.48,1748620.9108395,0
+RMTI.US,D,20200923,000000,14.2802,14.41,12.4311,13.2,1683801.7289565,0
+RMTI.US,D,20200924,000000,12.76,12.76,11.22,12.1,602138.81878396,0
+RMTI.US,D,20200925,000000,12.1836,12.21,11.33,11.77,287503.27301478,0
+RMTI.US,D,20200928,000000,11.99,11.99,11.33,11.44,203326.36383969,0
+RMTI.US,D,20200929,000000,11.99,11.99,11.33,11.55,139681.09104877,0
+RMTI.US,D,20200930,000000,11.55,11.88,11.44,11.77,138905.72741163,0
+RMTI.US,D,20201001,000000,11.77,11.99,11.44,11.77,151216.00015122,0
+RMTI.US,D,20201002,000000,11.55,11.88,11.44,11.66,97156.636460793,0
+RMTI.US,D,20201005,000000,11.77,12.76,11.66,12.21,206197.09111529,0
+RMTI.US,D,20201006,000000,12.21,12.32,11.77,11.88,158847.81834067,0
+RMTI.US,D,20201007,000000,11.99,12.43,11.77,12.1,144318.09105341,0
+RMTI.US,D,20201008,000000,12.1,12.32,11.99,12.21,95665.363732029,0
+RMTI.US,D,20201009,000000,12.32,12.43,12.1,12.21,96235.091005326,0
+RMTI.US,D,20201012,000000,12.21,12.32,11.77,11.99,111028.90920194,0
+RMTI.US,D,20201013,000000,11.99,12.1,11.77,12.1,72532.454617987,0
+RMTI.US,D,20201014,000000,11.99,12.21,11.88,11.99,54741.727327469,0
+RMTI.US,D,20201015,000000,11.88,12.1,11.66,11.99,73210.272800483,0
+RMTI.US,D,20201016,000000,11.88,12.1,11.88,12.1,46076.909136986,0
+RMTI.US,D,20201019,000000,11.88,12.1,11.66,11.66,71266.181889448,0
+RMTI.US,D,20201020,000000,11.88,11.88,11.44,11.55,83072.7273558,0
+RMTI.US,D,20201021,000000,11.44,11.495,11,11.11,172948.90926386,0
+RMTI.US,D,20201022,000000,11.11,11.1562,10.5039,10.8999,118826.81830064,0
+RMTI.US,D,20201023,000000,10.945,10.945,10.3422,10.56,115261.6364789,0
+RMTI.US,D,20201026,000000,10.659,10.659,9.9396,10.153,112260.27283953,0
+RMTI.US,D,20201027,000000,10.12,10.219,9.6206,9.7372,86875.090995966,0
+RMTI.US,D,20201028,000000,9.57,9.57,9.2323,9.2543,155900.90924681,0
+RMTI.US,D,20201029,000000,9.35,9.724,9.1498,9.5678,116149.36375251,0
+RMTI.US,D,20201030,000000,9.68,9.7427,9.24,9.3764,113113.81829493,0
+RMTI.US,D,20201102,000000,9.57,9.625,9.13,9.35,71120.727343848,0
+RMTI.US,D,20201103,000000,9.4435,10.0331,9.1443,9.9858,75019.09098411,0
+RMTI.US,D,20201104,000000,9.955,10.109,9.68,9.7746,44699.181862881,0
+RMTI.US,D,20201105,000000,9.79,10.2168,9.6998,10.0892,53716.090962807,0
+RMTI.US,D,20201106,000000,9.999,10.0903,9.6943,9.735,38922.72731165,0
+RMTI.US,D,20201109,000000,10.3191,10.4742,9.9,10.12,90797.363727161,0
+RMTI.US,D,20201110,000000,9.57,9.9,9.4721,9.9,70933.000070933,0
+RMTI.US,D,20201111,000000,9.7405,10.318,9.7273,10.2784,102937.00010294,0
+RMTI.US,D,20201112,000000,10.175,10.56,9.9,10.3675,76767.27280404,0
+RMTI.US,D,20201113,000000,10.4698,10.5589,10.175,10.3708,78054.727350782,0
+RMTI.US,D,20201116,000000,10.3521,11.11,10.2641,11.11,141429.81832325,0
+RMTI.US,D,20201117,000000,11.11,11.11,10.5787,10.6546,81550.363717914,0
+RMTI.US,D,20201118,000000,10.6546,10.9461,10.6461,10.7371,66898.000066898,0
+RMTI.US,D,20201119,000000,10.78,10.9252,10.3125,10.8988,50083.090959174,0
+RMTI.US,D,20201120,000000,10.351,10.978,10.032,10.5435,63972.454609427,0
+RMTI.US,D,20201123,000000,10.23,10.9406,10.12,10.3829,96780.363733144,0
+RMTI.US,D,20201124,000000,10.505,11.44,10.45,11.22,184165.45472962,0
+RMTI.US,D,20201125,000000,11.55,11.66,10.615,10.945,111366.18192955,0
+RMTI.US,D,20201127,000000,11,11.77,11,11.55,96343.454641798,0
+RMTI.US,D,20201130,000000,11.77,11.77,11.33,11.55,96401.636460038,0
+RMTI.US,D,20201201,000000,11.88,11.99,11.55,11.77,91125.091000216,0
+RMTI.US,D,20201202,000000,11.55,11.66,11.22,11.44,60196.272787469,0
+RMTI.US,D,20201203,000000,11.55,12.1,11.55,11.88,112364.90920327,0
+RMTI.US,D,20201204,000000,11.99,13.2,11.8811,12.87,217689.45476314,0
+RMTI.US,D,20201207,000000,12.98,13.64,12.87,13.31,240340.81842216,0
+RMTI.US,D,20201208,000000,13.75,13.86,12.76,13.31,149550.63651319,0
+RMTI.US,D,20201209,000000,13.53,13.75,12.87,13.09,143052.00014305,0
+RMTI.US,D,20201210,000000,12.87,13.09,12.1,13.09,127874.7274006,0
+RMTI.US,D,20201211,000000,12.7644,13.09,12.21,12.32,114535.81829635,0
+RMTI.US,D,20201214,000000,12.65,12.65,12.32,12.43,85967.727358695,0
+RMTI.US,D,20201215,000000,12.54,12.65,11.88,11.935,113228.18193141,0
+RMTI.US,D,20201216,000000,11.99,12.1,10.978,11.44,190773.90928168,0
+RMTI.US,D,20201217,000000,11.44,11.88,11.22,11.66,84171.000084171,0
+RMTI.US,D,20201218,000000,11.77,11.88,11,11.11,179900.63654354,0
+RMTI.US,D,20201221,000000,11.319,11.55,11,11,101625.81828344,0
+RMTI.US,D,20201222,000000,11.11,11.33,11,11,85502.818267321,0
+RMTI.US,D,20201223,000000,11,11.44,10.9054,11.22,99406.909190316,0
+RMTI.US,D,20201224,000000,11.22,11.33,11,11.11,44144.54549869,0
+RMTI.US,D,20201228,000000,11.11,11.22,10.5017,10.5963,168832.3638052,0
+RMTI.US,D,20201229,000000,10.56,10.67,10.01,10.406,153090.36378945,0
+RMTI.US,D,20201230,000000,10.1717,11.22,10.164,10.89,147212.27287449,0
+RMTI.US,D,20201231,000000,10.78,11.66,10.7349,11.11,163088.00016309,0
+RMTI.US,D,20210104,000000,11.44,11.44,10.9637,11.33,76160.00007616,0
+RMTI.US,D,20210105,000000,11.1221,12.1,11.1221,11.55,178490.18199667,0
+RMTI.US,D,20210106,000000,11.55,12.32,11.44,11.77,169969.7274427,0
+RMTI.US,D,20210107,000000,11.88,12.21,11.55,11.77,98433.272825706,0
+RMTI.US,D,20210108,000000,11.88,12.21,11.55,12.1,97148.18191533,0
+RMTI.US,D,20210111,000000,12.1,12.54,11.825,12.32,132879.27286015,0
+RMTI.US,D,20210112,000000,12.3585,12.98,12.3585,12.98,170043.18198822,0
+RMTI.US,D,20210113,000000,12.98,14.3,12.98,13.75,394203.18221238,0
+RMTI.US,D,20210114,000000,14.08,14.08,12.98,13.42,143785.8183256,0
+RMTI.US,D,20210115,000000,13.64,13.64,12.76,13.2,97555.45464301,0
+RMTI.US,D,20210119,000000,12.859,13.53,12.859,13.42,120991.63648463,0
+RMTI.US,D,20210120,000000,13.75,14.52,13.475,14.08,216635.72748936,0
+RMTI.US,D,20210121,000000,14.41,15.62,14.08,15.07,258414.72753114,0
+RMTI.US,D,20210122,000000,14.85,15.73,14.4177,15.62,151551.81833337,0
+RMTI.US,D,20210125,000000,15.62,16.5,14.85,16.06,231812.90932272,0
+RMTI.US,D,20210126,000000,16.225,16.28,14.85,15.73,244196.09115329,0
+RMTI.US,D,20210127,000000,14.85,15.07,13.75,14.19,210565.54566511,0
+RMTI.US,D,20210128,000000,13.86,14.19,13.64,14.08,109599.18192778,0
+RMTI.US,D,20210129,000000,13.64,14.3,12.98,13.2,157385.27288466,0
+RMTI.US,D,20210201,000000,13.9238,14.19,13.09,13.75,124109.90921502,0
+RMTI.US,D,20210202,000000,14.08,14.19,13.31,13.64,82376.454627831,0
+RMTI.US,D,20210203,000000,13.86,14.85,13.75,14.19,181632.45472709,0
+RMTI.US,D,20210204,000000,14.85,15.4,14.19,14.96,213173.09112226,0
+RMTI.US,D,20210205,000000,15.29,15.4,14.63,15.07,119789.09102888,0
+RMTI.US,D,20210208,000000,15.84,16.28,15.51,16.28,394141.63675778,0
+RMTI.US,D,20210209,000000,16.72,21.78,16.72,21.23,1218718.4557642,0
+RMTI.US,D,20210210,000000,20.35,20.68,17.6,19.91,583563.27331084,0
+RMTI.US,D,20210211,000000,20.79,21.01,17.6,18.7,364066.45490952,0
+RMTI.US,D,20210212,000000,19.25,20.46,18.3821,19.25,212269.27293954,0
+RMTI.US,D,20210216,000000,19.58,19.8,18.37,19.03,252131.63661577,0
+RMTI.US,D,20210217,000000,19.03,19.03,17.6,18.26,197439.3638338,0
+RMTI.US,D,20210218,000000,17.49,18.2413,16.7321,17.71,186046.18200423,0
+RMTI.US,D,20210219,000000,17.6,19.03,17.6,17.93,178205.18199639,0
+RMTI.US,D,20210222,000000,17.93,18.0598,17.05,17.05,123350.00012335,0
+RMTI.US,D,20210223,000000,16.39,16.72,14.85,15.675,233679.27296095,0
+RMTI.US,D,20210224,000000,15.84,17.05,15.7311,16.39,102412.81828423,0
+RMTI.US,D,20210225,000000,16.39,16.72,15.29,15.4,112546.72738527,0
+RMTI.US,D,20210226,000000,15.4,15.95,14.74,14.85,108304.18192649,0
+RMTI.US,D,20210301,000000,15.07,15.73,15.07,15.29,86349.636449986,0
+RMTI.US,D,20210302,000000,15.29,16.17,14.85,15.73,136750.72740948,0
+RMTI.US,D,20210303,000000,15.51,15.84,14.63,14.63,89679.09099877,0
+RMTI.US,D,20210304,000000,14.52,14.905,12.87,13.53,227620.90931853,0
+RMTI.US,D,20210305,000000,13.8116,14.0514,12.32,13.64,174212.63653785,0
+RMTI.US,D,20210308,000000,13.64,14.19,13.2,13.53,98306.181916488,0
+RMTI.US,D,20210309,000000,13.86,14.63,13.6444,14.08,58639.363695003,0
+RMTI.US,D,20210310,000000,14.52,14.74,13.86,14.19,70263.000070263,0
+RMTI.US,D,20210311,000000,14.85,15.07,13.86,14.63,161330.45470679,0
+RMTI.US,D,20210312,000000,14.41,14.85,14.08,14.74,79255.000079255,0
+RMTI.US,D,20210315,000000,14.63,14.96,14.3,14.74,60878.545515424,0
+RMTI.US,D,20210316,000000,14.9171,16.94,14.3,16.94,708944.63707258,0
+RMTI.US,D,20210317,000000,16.5,16.94,15.4,16.17,342415.00034242,0
+RMTI.US,D,20210318,000000,16.06,16.06,14.85,14.85,170991.00017099,0
+RMTI.US,D,20210319,000000,15.29,15.73,14.63,14.74,176881.36381324,0
+RMTI.US,D,20210322,000000,14.96,15.345,14.465,14.96,147992.54560254,0
+RMTI.US,D,20210323,000000,14.85,14.85,13.75,13.97,124337.3637607,0
+RMTI.US,D,20210324,000000,13.97,14.08,12.87,12.87,133294.72740602,0
+RMTI.US,D,20210325,000000,12.65,13.42,12.54,13.2,120733.09102982,0
+RMTI.US,D,20210326,000000,13.53,13.75,11.88,12.925,194694.36383106,0
+RMTI.US,D,20210329,000000,12.65,12.98,12.21,12.265,89104.636452741,0
+RMTI.US,D,20210330,000000,12.21,12.54,11.88,12.21,104036.81828585,0
+RMTI.US,D,20210331,000000,12.43,13.42,12.21,12.76,166733.18198491,0
+RMTI.US,D,20210401,000000,12.32,12.76,11.88,12.76,157920.36379428,0
+RMTI.US,D,20210405,000000,12.76,12.87,11.88,11.99,146090.00014609,0
+RMTI.US,D,20210406,000000,11.88,12.1,11.55,11.66,77740.090986831,0
+RMTI.US,D,20210407,000000,11.7381,11.8525,11,11.11,111667.27283894,0
+RMTI.US,D,20210408,000000,11.22,11.44,11,11,109058.63647269,0
+RMTI.US,D,20210409,000000,11,11.77,11,11.44,109171.81829099,0
+RMTI.US,D,20210412,000000,11.44,11.44,10.3433,10.8284,224004.72749673,0
+RMTI.US,D,20210413,000000,10.78,11,10.56,10.6711,63735.090972826,0
+RMTI.US,D,20210414,000000,10.835,11.22,10.6711,11,70789.000070789,0
+RMTI.US,D,20210415,000000,11.11,11.22,10.2542,10.4093,108836.3637452,0
+RMTI.US,D,20210416,000000,10.45,10.56,9.9924,10.4566,104753.27283203,0
+RMTI.US,D,20210419,000000,10.6645,10.6645,9.9121,10.0287,60001.272787274,0
+RMTI.US,D,20210420,000000,9.9572,10.1112,9.57,9.8736,118723.00011872,0
+RMTI.US,D,20210421,000000,9.68,10.56,9.5744,10.12,66255.363702619,0
+RMTI.US,D,20210422,000000,10.23,10.7789,10.1211,10.2399,110626.36374699,0
+RMTI.US,D,20210423,000000,10.285,13.2,10.2322,11.66,1035571.2737628,0
+RMTI.US,D,20210426,000000,11.6083,11.77,11,11.44,175009.90926592,0
+RMTI.US,D,20210427,000000,11.77,11.8558,10.5655,10.7184,267123.54572167,0
+RMTI.US,D,20210428,000000,10.8328,11.22,10.5336,11,101999.63646564,0
+RMTI.US,D,20210429,000000,11.22,11.33,10.67,10.8405,76123.545530669,0
+RMTI.US,D,20210430,000000,10.7899,10.8779,10.45,10.6106,100283.00010028,0
+RMTI.US,D,20210503,000000,10.67,10.7184,10.34,10.3895,84199.909175109,0
+RMTI.US,D,20210504,000000,10.12,10.3389,9.6987,9.9407,117652.90920856,0
+RMTI.US,D,20210505,000000,10.23,10.34,9.79,9.8439,99882.363736246,0
+RMTI.US,D,20210506,000000,9.9143,10.0089,9.471,9.6591,107196.09101629,0
+RMTI.US,D,20210507,000000,9.669,10.3169,9.669,10.2619,81553.272808826,0
+RMTI.US,D,20210510,000000,10.12,10.3961,9.7174,10.1563,92359.363728723,0
+RMTI.US,D,20210511,000000,9.8758,10.681,9.79,10.4676,80083.545534629,0
+RMTI.US,D,20210512,000000,10.34,10.56,9.9,10.109,64980.00006498,0
+RMTI.US,D,20210513,000000,10.2014,10.2289,9.79,9.9099,59872.636423509,0
+RMTI.US,D,20210514,000000,10.0309,10.34,9.812,10.065,53335.272780608,0
+RMTI.US,D,20210517,000000,9.68,10.3268,9.68,10.2718,66471.636430108,0
+RMTI.US,D,20210518,000000,9.79,10.45,9.7031,9.845,101137.81828296,0
+RMTI.US,D,20210519,000000,9.68,9.878,9.35,9.4589,106640.09101573,0
+RMTI.US,D,20210520,000000,9.46,9.9891,9.3643,9.7548,86359.272813632,0
+RMTI.US,D,20210521,000000,9.9,9.9275,9.471,9.6767,77703.909168613,0
+RMTI.US,D,20210524,000000,9.7856,9.79,9.35,9.35,85225.272812498,0
+RMTI.US,D,20210525,000000,9.35,9.55459,9.24,9.251,79590.00007959,0
+RMTI.US,D,20210526,000000,9.295,9.4237,9.251,9.3533,50761.181868943,0
+RMTI.US,D,20210527,000000,9.46,9.6734,9.35,9.5832,73155.909164065,0
+RMTI.US,D,20210528,000000,9.68,10.0034,9.4776,9.5711,83401.727356129,0
+RMTI.US,D,20210601,000000,10.23,10.3202,9.68,10.0639,72980.00007298,0
+RMTI.US,D,20210602,000000,10.45,10.45,10.0133,10.0991,53547.727326275,0
+RMTI.US,D,20210603,000000,10.0551,10.23,9.735,10.0518,79611.636443248,0
+RMTI.US,D,20210604,000000,10.0738,10.4082,9.9561,10.0463,89978.818271797,0
+RMTI.US,D,20210607,000000,10.01,10.505,10.01,10.3884,119824.18193801,0
+RMTI.US,D,20210608,000000,10.89,11.33,10.45,10.736,162946.54561749,0
+RMTI.US,D,20210609,000000,10.736,11.11,10.6535,10.7041,113331.36374969,0
+RMTI.US,D,20210610,000000,10.659,10.8889,10.1211,10.197,89022.545543568,0
+RMTI.US,D,20210611,000000,10.1475,11.66,10.131,10.8878,273200.81845502,0
+RMTI.US,D,20210614,000000,10.8911,10.9615,10.2586,10.34,140287.9092312,0
+RMTI.US,D,20210615,000000,10.34,10.5394,10.01,10.0914,86004.000086004,0
+RMTI.US,D,20210616,000000,9.955,10.2564,9.7031,10.0914,110159.5455647,0
+RMTI.US,D,20210617,000000,10.2047,10.2047,9.7603,9.8813,94697.363731061,0
+RMTI.US,D,20210618,000000,9.834,9.9,9.4974,9.6228,90416.909181326,0
+RMTI.US,D,20210621,000000,9.68,9.7515,9.35,9.7515,88414.272815687,0
+RMTI.US,D,20210622,000000,9.7482,9.7482,9.372,9.6063,62330.090971421,0
+RMTI.US,D,20210623,000000,9.5205,9.6536,9.4633,9.6063,68170.272795443,0
+RMTI.US,D,20210624,000000,9.4831,10.1178,9.4754,10.1178,105916.27283319,0
+RMTI.US,D,20210625,000000,9.9,10.45,9.7911,10.0331,891586.09180068,0
+RMTI.US,D,20210628,000000,10.34,10.78,10.2355,10.5611,135732.272863,0
+RMTI.US,D,20210629,000000,10.6326,10.7041,10.34,10.3411,84976.909175886,0
+RMTI.US,D,20210630,000000,10.4192,10.45,9.79,10.0111,74268.909165178,0
+RMTI.US,D,20210701,000000,10.01,10.1596,9.68,9.6811,66622.636430259,0
+RMTI.US,D,20210702,000000,9.68,10.0177,9.1861,9.4875,130116.09103921,0
+RMTI.US,D,20210706,000000,9.35,9.46,9.185,9.2697,92059.727364787,0
+RMTI.US,D,20210707,000000,9.24,9.31096,8.58,8.7439,259411.45480487,0
+RMTI.US,D,20210708,000000,8.69,8.9617,8.4205,8.7967,87985.272815258,0
+RMTI.US,D,20210709,000000,8.91,9.515,8.8132,9.2004,94504.454639959,0
+RMTI.US,D,20210712,000000,9.1443,9.33652,8.855,9.086,56314.181874496,0
+RMTI.US,D,20210713,000000,8.9034,9.0233,8.6185,8.9067,53906.454599361,0
+RMTI.US,D,20210714,000000,8.8,8.9848,8.4326,8.6955,64607.363700971,0
+RMTI.US,D,20210715,000000,8.624,8.6669,8.14,8.4777,94520.454639975,0
+RMTI.US,D,20210716,000000,8.525,8.525,8.1301,8.1411,63890.545518436,0
+RMTI.US,D,20210719,000000,8.239,8.3809,8.1235,8.173,81978.363718342,0
+RMTI.US,D,20210720,000000,8.36,8.734,8.1928,8.47,58680.636422317,0
+RMTI.US,D,20210721,000000,8.36,8.91,8.349,8.6955,41541.636405178,0
+RMTI.US,D,20210722,000000,8.5602,8.6889,8.4579,8.5569,25941.909116851,0
+RMTI.US,D,20210723,000000,8.6636,8.6636,8.2049,8.2797,56921.909147831,0
+RMTI.US,D,20210726,000000,8.47,8.525,8.03,8.0311,56081.8182379,0
+RMTI.US,D,20210727,000000,8.03,8.14,7.8001,7.9211,54926.000054926,0
+RMTI.US,D,20210728,000000,7.92,8.0553,7.8166,7.9838,28032.818209851,0
+RMTI.US,D,20210729,000000,8.25,8.36,7.92,8.1697,85075.636448712,0
+RMTI.US,D,20210730,000000,8.0058,8.03,7.92,8.03,31119.818212938,0
+RMTI.US,D,20210802,000000,7.964,8.1444,7.953,8.1367,47011.272774284,0
+RMTI.US,D,20210803,000000,8.14,8.2489,7.92,8.118,31451.727304179,0
+RMTI.US,D,20210804,000000,7.92,8.03,7.7264,7.854,33195.818215014,0
+RMTI.US,D,20210805,000000,7.7836,7.876,7.7,7.8364,66426.181884608,0
+RMTI.US,D,20210806,000000,7.81,8.085,7.7,7.81,87351.636450988,0
+RMTI.US,D,20210809,000000,7.92,8.0509,7.7539,7.7825,37999.454583454,0
+RMTI.US,D,20210810,000000,7.777,8.0267,7.7,7.7165,44455.727317183,0
+RMTI.US,D,20210811,000000,7.7,7.8089,7.3491,7.4162,95336.545549882,0
+RMTI.US,D,20210812,000000,7.37,7.5042,7.183,7.26,68654.454614109,0
+RMTI.US,D,20210813,000000,7.37,7.4943,7.117,7.172,46445.4545919,0
+RMTI.US,D,20210816,000000,7.117,7.161,6.6561,6.7111,70219.09097931,0
+RMTI.US,D,20210817,000000,6.49,6.8068,6.435,6.7188,59168.454604623,0
+RMTI.US,D,20210818,000000,6.6605,6.8178,6.5582,6.6,38538.545493084,0
+RMTI.US,D,20210819,000000,6.6781,6.7089,6.27,6.3074,54841.727327569,0
+RMTI.US,D,20210820,000000,6.325,6.5989,6.149,6.3327,60615.000060615,0
+RMTI.US,D,20210823,000000,6.5956,6.8178,6.3833,6.6429,41053.909131963,0
+RMTI.US,D,20210824,000000,6.9421,7.2468,6.6341,7.0807,33706.272760979,0
+RMTI.US,D,20210825,000000,7.0807,7.2512,7.073,7.1929,26401.909117311,0
+RMTI.US,D,20210826,000000,7.26,7.7,7.205,7.535,64683.000064683,0
+RMTI.US,D,20210827,000000,7.48,7.645,7.2875,7.315,45150.00004515,0
+RMTI.US,D,20210830,000000,7.37,7.381,7.172,7.205,22228.454567683,0
+RMTI.US,D,20210831,000000,6.9553,7.5779,6.9553,7.304,26893.454572348,0
+RMTI.US,D,20210901,000000,7.48,7.59,6.9344,7.139,49715.272776988,0
+RMTI.US,D,20210902,000000,7.15,7.26,6.93,7.0345,48165.45459362,0
+RMTI.US,D,20210903,000000,7.04,7.1467,6.9322,7.04,55275.818237094,0
+RMTI.US,D,20210907,000000,7.15,7.48,7.0961,7.2534,85326.36372169,0
+RMTI.US,D,20210908,000000,7.26,7.37,6.9564,6.996,51957.636415594,0
+RMTI.US,D,20210909,000000,7.04,7.04,6.8398,6.8662,45139.09095423,0
+RMTI.US,D,20210910,000000,6.93,7.1577,6.93,7.106,89419.727362147,0
+RMTI.US,D,20210913,000000,6.985,7.0389,6.765,6.864,37228.454582683,0
+RMTI.US,D,20210914,000000,6.8266,7.018,6.6286,6.6825,57178.545511724,0
+RMTI.US,D,20210915,000000,6.71,6.9278,6.6,6.798,33905.636397542,0
+RMTI.US,D,20210916,000000,6.952,6.952,6.6044,6.7221,34614.272761887,0
+RMTI.US,D,20210917,000000,6.9102,6.97399,6.6,6.71,37681.727310409,0
+RMTI.US,D,20210920,000000,6.6462,6.71,6.5153,6.5813,66886.090975977,0
+RMTI.US,D,20210921,000000,6.9069,6.9069,6.5813,6.8398,36781.363673145,0
+RMTI.US,D,20210922,000000,6.7221,7.018,6.71,6.776,39210.818221029,0
+RMTI.US,D,20210923,000000,6.7155,7.0389,6.7155,7.018,39696.818221515,0
+RMTI.US,D,20210924,000000,6.875,7.337,6.82,7.1841,35971.81821779,0
+RMTI.US,D,20210927,000000,7.04,7.26,6.8596,7.0631,39397.545493943,0
+RMTI.US,D,20210928,000000,7.0455,7.15,6.8651,6.8827,15990.545470536,0
+RMTI.US,D,20210929,000000,6.82,6.93,6.512,6.5626,49378.727322106,0
+RMTI.US,D,20210930,000000,6.6,6.71,6.4845,6.556,35745.909126655,0
+RMTI.US,D,20211001,000000,6.7012,6.7012,6.16,6.27,96165.181914347,0
+RMTI.US,D,20211004,000000,6.49,6.589,6.0511,6.1589,41010.090950101,0
+RMTI.US,D,20211005,000000,6.27,6.4867,6.061,6.2491,57954.5455125,0
+RMTI.US,D,20211006,000000,6.061,6.2326,6.05,6.1424,26951.454572406,0
+RMTI.US,D,20211007,000000,6.116,6.413,6.083,6.2524,38111.090947202,0
+RMTI.US,D,20211008,000000,6.27,6.38,6.1083,6.2689,30887.454576342,0
+RMTI.US,D,20211011,000000,6.2535,6.2645,6.0544,6.2392,32902.818214721,0
+RMTI.US,D,20211012,000000,6.0588,6.18309,5.9609,6.1369,47870.00004787,0
+RMTI.US,D,20211013,000000,6.05,6.578,6.05,6.4878,196821.45474228,0
+RMTI.US,D,20211014,000000,6.5186,6.545,6.16,6.3404,51263.909142173,0
+RMTI.US,D,20211015,000000,6.3316,6.82,6.2403,6.6022,65753.727338481,0
+RMTI.US,D,20211018,000000,6.6022,6.71,6.14404,6.2106,42618.363678982,0
+RMTI.US,D,20211019,000000,6.2458,6.43499,6.171,6.3624,25045.636388682,0
+RMTI.US,D,20211020,000000,6.3558,6.38,6.1171,6.1864,64335.818246154,0
+RMTI.US,D,20211021,000000,6.27,6.38,6.1644,6.2645,25892.909116802,0
+RMTI.US,D,20211022,000000,6.3085,6.3085,5.995,6.0621,33286.454578741,0
+RMTI.US,D,20211025,000000,6.0071,6.061,5.8531,5.9224,53229.727325957,0
+RMTI.US,D,20211026,000000,6.0082,6.0489,5.8597,5.9928,28600.454574055,0
+RMTI.US,D,20211027,000000,6.05,6.1578,5.6419,5.8223,53346.909144256,0
+RMTI.US,D,20211028,000000,5.764,6.006,5.764,5.8454,30847.636394484,0
+RMTI.US,D,20211029,000000,5.819,5.9081,5.753,5.9004,32783.909123693,0
+RMTI.US,D,20211101,000000,5.83,6.16,5.7233,6.116,44059.363680423,0
+RMTI.US,D,20211102,000000,6.05,6.2425,5.94,6.0269,27707.363664071,0
+RMTI.US,D,20211103,000000,6.16,6.17199,5.9455,6.1237,56784.363693148,0
+RMTI.US,D,20211104,000000,6.16,6.204,5.929,6.0456,30215.363666579,0
+RMTI.US,D,20211105,000000,6.05,6.05,5.775,5.8663,47590.272774863,0
+RMTI.US,D,20211108,000000,5.918,5.995,5.7244,5.9312,53544.454598999,0
+RMTI.US,D,20211109,000000,6.0126,6.0346,5.7761,5.8168,53132.818234951,0
+RMTI.US,D,20211110,000000,5.753,6.0489,5.7387,5.797,58695.636422332,0
+RMTI.US,D,20211111,000000,5.7464,5.929,5.742,5.907,47010.818228829,0
+RMTI.US,D,20211112,000000,5.9433,5.9499,5.687,5.7552,59939.272787212,0
+RMTI.US,D,20211115,000000,5.9169,5.9169,5.445,5.5935,59279.000059279,0
+RMTI.US,D,20211116,000000,5.39,5.5,5.071,5.2932,1118161.8193,0
+RMTI.US,D,20211117,000000,6.853,6.93,5.797,6.0104,1625314.8198071,0
+RMTI.US,D,20211118,000000,5.885,5.885,5.2811,5.4538,235280.36387164,0
+RMTI.US,D,20211119,000000,5.28,5.4439,5.1348,5.2833,127287.45467274,0
+RMTI.US,D,20211122,000000,5.2085,5.236,4.73,5.0017,133942.09104303,0
+RMTI.US,D,20211123,000000,4.84,5.0303,4.6728,4.741,56507.727329235,0
+RMTI.US,D,20211124,000000,4.895,5.0567,4.73,4.8356,77351.81825917,0
+RMTI.US,D,20211126,000000,4.8356,4.8389,4.62,4.8026,31619.000031619,0
+RMTI.US,D,20211129,000000,4.73,5.27989,4.7135,4.895,183729.36382009,0
+RMTI.US,D,20211130,000000,4.9302,5.0215,4.5958,4.675,67685.363704049,0
+RMTI.US,D,20211201,000000,4.62,4.7289,4.422,4.4319,65788.545520334,0
+RMTI.US,D,20211202,000000,4.4319,4.598,4.18,4.5309,121772.00012177,0
+RMTI.US,D,20211203,000000,4.62,4.6629,4.18,4.1932,86397.181904579,0
+RMTI.US,D,20211206,000000,4.1965,4.45995,4.18,4.3879,75361.545529907,0
+RMTI.US,D,20211207,000000,4.455,4.6068,4.4,4.5771,46197.636409834,0
+RMTI.US,D,20211208,000000,4.565,4.95,4.40661,4.829,80070.363716434,0
+RMTI.US,D,20211209,000000,4.8532,4.928,4.6222,4.6409,51742.72732447,0
+RMTI.US,D,20211210,000000,4.62,4.8389,4.0953,4.224,98911.727371639,0
+RMTI.US,D,20211213,000000,4.4462,4.84,4.279,4.741,127374.09103646,0
+RMTI.US,D,20211214,000000,4.73,4.895,4.0975,4.334,108085.45465354,0
+RMTI.US,D,20211215,000000,4.4341,4.51,4.1932,4.4572,47547.181865729,0
+RMTI.US,D,20211216,000000,4.4,4.6035,4.2922,4.3802,75338.545529884,0
+RMTI.US,D,20211217,000000,4.4,4.6035,4.279,4.51,51116.272778389,0
+RMTI.US,D,20211220,000000,4.422,4.576,4.1866,4.2955,42010.90913292,0
+RMTI.US,D,20211221,000000,4.2999,4.598,4.2911,4.51,49458.090958549,0
+RMTI.US,D,20211222,000000,4.51,4.73,4.29,4.389,129796.18194798,0
+RMTI.US,D,20211223,000000,4.29,4.51,4.18,4.3461,84952.000084952,0
+RMTI.US,D,20211227,000000,4.29,4.4825,4.1008,4.18,109128.09101822,0
+RMTI.US,D,20211228,000000,4.2218,4.345,4.0821,4.0876,63657.363700021,0
+RMTI.US,D,20211229,000000,4.07,4.17889,3.762,4.07,140212.81832203,0
+RMTI.US,D,20211230,000000,4.0106,4.73,3.96,4.51,160771.63652441,0
+RMTI.US,D,20211231,000000,4.4286,4.72779,4.2482,4.51,119205.72739193,0
+RMTI.US,D,20220103,000000,4.51,4.906,4.4528,4.906,63400.181881582,0
+RMTI.US,D,20220104,000000,4.8785,4.9379,4.5375,4.6266,25394.54547994,0
+RMTI.US,D,20220105,000000,4.73,4.73,4.3076,4.46709,29219.272756492,0
+RMTI.US,D,20220106,000000,4.4638,4.6167,4.2361,4.27789,19528.18183771,0
+RMTI.US,D,20220107,000000,4.3857,4.73,4.2779,4.50229,34415.000034415,0
+RMTI.US,D,20220110,000000,4.51,4.51,4.18,4.3241,23296.545477842,0
+RMTI.US,D,20220111,000000,4.4,4.51,4.1822,4.4154,25846.545480392,0
+RMTI.US,D,20220112,000000,4.455,4.51,4.2911,4.3901,13030.181831212,0
+RMTI.US,D,20220113,000000,6.6,7.15,4.972,5.1557,5855501.7331282,0
+RMTI.US,D,20220114,000000,4.7861,5.1678,4.5991,5.148,472232.3641086,0
+RMTI.US,D,20220118,000000,4.73,5.2789,4.62,5.17,150381.72742311,0
+RMTI.US,D,20220119,000000,5.17,5.6562,4.95,5.599,241287.63660492,0
+RMTI.US,D,20220120,000000,5.5,5.665,5.082,5.1172,89751.636453388,0
+RMTI.US,D,20220121,000000,4.9467,4.9995,4.2086,4.323,213048.72748578,0
+RMTI.US,D,20220124,000000,4.18,4.2779,3.8588,4.1844,71241.727343969,0
+RMTI.US,D,20220125,000000,4.1316,4.62,3.9721,4.5309,66532.090975623,0
+RMTI.US,D,20220126,000000,4.62,4.6651,4.18,4.29,63374.909154284,0
+RMTI.US,D,20220127,000000,4.444,4.444,4.026,4.125,47178.909138088,0
+RMTI.US,D,20220128,000000,4.1173,4.499,4.015,4.1745,34390.9091253,0
+RMTI.US,D,20220131,000000,4.235,4.7817,4.1745,4.5232,68287.090977378,0
+RMTI.US,D,20220201,000000,4.5617,4.95,4.499,4.5276,73694.000073694,0
+RMTI.US,D,20220202,000000,4.5287,4.61999,4.301,4.4,31222.363667586,0
+RMTI.US,D,20220203,000000,4.3725,4.532,4.2086,4.29,27309.0909364,0
+RMTI.US,D,20220204,000000,4.29,4.73,4.2086,4.422,47501.636411138,0
+RMTI.US,D,20220207,000000,4.3923,4.8312,4.07,4.2042,80123.909171033,0
+RMTI.US,D,20220208,000000,4.2735,4.29,3.905,4.0348,90434.818272253,0
+RMTI.US,D,20220209,000000,4.07,4.18,3.96,4.1239,66038.090975129,0
+RMTI.US,D,20220210,000000,4.07,4.29,4.015,4.0359,35128.272762401,0
+RMTI.US,D,20220211,000000,3.861,4.0359,3.7543,3.8599,80348.636443985,0
+RMTI.US,D,20220214,000000,3.85,4.015,3.7411,3.7411,34824.54548937,0
+RMTI.US,D,20220215,000000,3.96,4.07,3.7609,3.8511,31732.818213551,0
+RMTI.US,D,20220216,000000,3.85,4.015,3.7466,3.9061,20990.454566445,0
+RMTI.US,D,20220217,000000,4.29,4.29,3.8731,3.894,21601.181839783,0
+RMTI.US,D,20220218,000000,3.9479,4.0689,3.7565,3.773,22307.000022307,0
+RMTI.US,D,20220222,000000,4.2757,4.29,3.762,3.7818,25920.00002592,0
+RMTI.US,D,20220223,000000,3.7851,3.8489,3.63,3.685,32346.000032346,0
+RMTI.US,D,20220224,000000,3.421,3.63,3.355,3.6047,38852.272766125,0
+RMTI.US,D,20220225,000000,3.85,3.96,3.63,3.8566,26189.727298917,0
+RMTI.US,D,20220228,000000,3.8984,3.96,3.685,3.707,20756.818202575,0
+RMTI.US,D,20220301,000000,3.74,3.773,3.63,3.63,14897.000014897,0
+RMTI.US,D,20220302,000000,3.63,3.795,3.63,3.7367,25745.090934836,0
+RMTI.US,D,20220303,000000,3.6487,3.85,3.619,3.7356,27152.818208971,0
+RMTI.US,D,20220304,000000,3.63,3.8005,3.52,3.52,30857.818212676,0
+RMTI.US,D,20220307,000000,3.52,3.52,3.3374,3.41,37022.72730975,0
+RMTI.US,D,20220308,000000,3.498,3.53099,3.3385,3.4375,25303.363661667,0
+RMTI.US,D,20220309,000000,3.52,3.85,3.52,3.73451,29954.909120864,0
+RMTI.US,D,20220310,000000,3.6575,3.85,3.5772,3.85,17540.090926631,0
+RMTI.US,D,20220311,000000,3.465,3.96,3.465,3.839,24887.000024887,0
+RMTI.US,D,20220314,000000,3.85,3.85,3.52,3.63,17145.090926236,0
+RMTI.US,D,20220315,000000,3.5398,3.79499,3.52,3.652,16934.909107844,0
+RMTI.US,D,20220316,000000,3.6366,4.0964,3.6366,3.8962,82650.272809923,0
+RMTI.US,D,20220317,000000,4.048,4.29,3.85111,4.048,42065.545496611,0
+RMTI.US,D,20220318,000000,3.9468,4.2603,3.9468,4.0678,23781.181841963,0
+RMTI.US,D,20220321,000000,4.07,4.18,4.0689,4.18,11779.272739052,0
+RMTI.US,D,20220322,000000,4.29,4.3087,4.18,4.29,21680.363658044,0
+RMTI.US,D,20220323,000000,4.29,4.345,4.2141,4.268,21656.000021656,0
+RMTI.US,D,20220324,000000,4.4,4.4,4.081,4.169,16484.272743757,0
+RMTI.US,D,20220325,000000,3.85,5.28,3.85,5.06,318080.8184999,0
+RMTI.US,D,20220328,000000,5.115,5.17,4.95,5.0842,111434.90920234,0
+RMTI.US,D,20220329,000000,5.28,5.28,5.06,5.1238,32147.27275942,0
+RMTI.US,D,20220330,000000,5.39,5.39,4.98301,5.1942,35080.00003508,0
+RMTI.US,D,20220331,000000,5.28,5.39,4.95,5.1843,29977.454575432,0
+RMTI.US,D,20220401,000000,5.17,5.17,4.4275,4.5232,68475.818250294,0
+RMTI.US,D,20220404,000000,4.62,4.8081,4.521,4.6519,20122.454565577,0
+RMTI.US,D,20220405,000000,4.598,4.62,4.4055,4.576,28827.909119737,0
+RMTI.US,D,20220406,000000,4.51,4.62,4.191,4.4462,29411.81821123,0
+RMTI.US,D,20220407,000000,4.3131,5.5,4.29,4.84,101646.09101074,0
+RMTI.US,D,20220408,000000,5.17,5.17,4.62,4.73,45748.909136658,0
+RMTI.US,D,20220411,000000,4.6926,5.0105,4.1272,4.18,144431.54559898,0
+RMTI.US,D,20220412,000000,4.18,4.4,4.07,4.279,22295.45456775,0
+RMTI.US,D,20220413,000000,4.51,4.51,4.125,4.2801,14061.727286789,0
+RMTI.US,D,20220414,000000,4.4,4.4,4.092,4.1723,17137.454562592,0
+RMTI.US,D,20220418,000000,4.3021,4.4,3.96,4.0282,16799.181834981,0
+RMTI.US,D,20220419,000000,3.8929,4.18,3.85,4.0513,15218.090924309,0
+RMTI.US,D,20220420,000000,3.9952,4.2207,3.905,3.905,13429.09092252,0
+RMTI.US,D,20220421,000000,3.916,4.1569,3.85,3.9303,13675.545468221,0
+RMTI.US,D,20220422,000000,4.1459,4.1459,3.751,3.85,15597.000015597,0
+RMTI.US,D,20220425,000000,3.85,3.905,3.6355,3.7697,19176.909110086,0
+RMTI.US,D,20220426,000000,3.85,3.85,3.6322,3.6432,11001.81819282,0
+RMTI.US,D,20220427,000000,3.96,3.96,3.5761,3.63,12325.636375962,0
+RMTI.US,D,20220428,000000,3.96,3.96,3.465,3.6069,23259.363659623,0
+RMTI.US,D,20220429,000000,3.74,3.74,3.4848,3.608,15521.363651885,0
+RMTI.US,D,20220502,000000,3.7004,3.74,3.4441,3.5805,14876.545469422,0
+RMTI.US,D,20220503,000000,3.5299,3.96,3.41,3.7345,30672.272757945,0
+RMTI.US,D,20220504,000000,3.6223,3.96,3.4353,3.784,13604.454559059,0
+RMTI.US,D,20220505,000000,3.7774,3.7774,3.4991,3.52,14043.181832225,0
+RMTI.US,D,20220506,000000,3.52,3.5926,3.41,3.52,15310.636378947,0
+RMTI.US,D,20220509,000000,3.52,3.63,3.3,3.3814,37596.636401233,0
+RMTI.US,D,20220510,000000,3.3814,3.465,2.97,3.19,37259.454582714,0
+RMTI.US,D,20220511,000000,3.2901,3.575,2.9711,3.5189,56395.181874577,0
+RMTI.US,D,20220512,000000,3.52,3.5915,2.2,2.3738,260918.54571546,0
+RMTI.US,D,20220513,000000,1.92,2.3,1.92,2.02,310500,0
+RMTI.US,D,20220516,000000,2.08,2.31,1.97,2.04,188353,0
+RMTI.US,D,20220517,000000,1.98,2.135,1.87,2.08,97380,0
+RMTI.US,D,20220518,000000,2.03,2.07,1.9,1.96,99320,0
+RMTI.US,D,20220519,000000,1.96,1.96,1.77,1.78,94079,0
+RMTI.US,D,20220520,000000,1.78,1.78,1.62,1.67,89416,0
+RMTI.US,D,20220523,000000,1.67,1.7276,1.6401,1.67,67482,0
+RMTI.US,D,20220524,000000,1.66,1.7299,1.61,1.63,66214,0
+RMTI.US,D,20220525,000000,1.63,1.69,1.46,1.48,85361,0
+RMTI.US,D,20220526,000000,1.46,1.6099,1.46,1.52,84312,0
+RMTI.US,D,20220527,000000,1.52,1.575,1.36,1.39,156323,0
+RMTI.US,D,20220531,000000,1.41,1.68,1.41,1.64,205909,0
+RMTI.US,D,20220601,000000,1.71,1.73,1.55,1.62,156120,0
+RMTI.US,D,20220602,000000,1.57,1.68,1.5627,1.63,56453,0
+RMTI.US,D,20220603,000000,1.64,1.67,1.55,1.57,45222,0
+RMTI.US,D,20220606,000000,1.58,1.6263,1.41,1.5,77268,0
+RMTI.US,D,20220607,000000,1.49,1.56,1.41,1.475,94421,0
+RMTI.US,D,20220608,000000,1.46,1.53,1.46,1.49,7924,0
+RMTI.US,D,20220609,000000,1.5,1.55,1.462,1.48,76843,0
+RMTI.US,D,20220610,000000,1.45,1.47,1.39,1.43,31038,0
+RMTI.US,D,20220613,000000,1.37,1.43,1.33,1.37,46218,0
+RMTI.US,D,20220614,000000,1.35,1.37,1.31,1.32,45838,0
+RMTI.US,D,20220615,000000,1.35,1.39,1.29,1.32,31490,0
+RMTI.US,D,20220616,000000,1.332,1.34,1.3,1.31,33180,0
+RMTI.US,D,20220617,000000,1.3,1.45,1.3,1.33,87498,0
+RMTI.US,D,20220621,000000,1.32,1.36,1.3,1.33,47942,0
+RMTI.US,D,20220622,000000,1.3,1.37,1.25,1.28,41761,0
+RMTI.US,D,20220623,000000,1.31,1.38,1.26,1.36,72092,0
+RMTI.US,D,20220624,000000,1.29,1.7,1.29,1.49,199303,0
+RMTI.US,D,20220627,000000,1.47,1.54,1.45,1.5,52321,0
+RMTI.US,D,20220628,000000,1.55,1.6362,1.32,1.36,146367,0
+RMTI.US,D,20220629,000000,1.35,1.38,1.29,1.35,91671,0
+RMTI.US,D,20220630,000000,1.3238,1.3238,1.26,1.29,25661,0
+RMTI.US,D,20220701,000000,1.3,1.33,1.26,1.28,17633,0
+RMTI.US,D,20220705,000000,1.32,1.3308,1.25,1.3,52046,0
+RMTI.US,D,20220706,000000,1.3,1.3294,1.27,1.29,20380,0
+RMTI.US,D,20220707,000000,1.3,1.35,1.28,1.3,59696,0
+RMTI.US,D,20220708,000000,1.32,1.35,1.27,1.295,64575,0
+RMTI.US,D,20220711,000000,1.3255,1.3255,1.22,1.31,64097,0
+RMTI.US,D,20220712,000000,1.27,1.335,1.27,1.33,62107,0
+RMTI.US,D,20220713,000000,1.33,1.4399,1.29,1.3,165979,0
+RMTI.US,D,20220714,000000,1.4,1.4,1.25,1.26,51553,0
+RMTI.US,D,20220715,000000,1.29,1.29,1.22,1.22,27925,0
+RMTI.US,D,20220718,000000,1.23,1.24,1.17,1.1968,58171,0
+RMTI.US,D,20220719,000000,1.21,1.26,1.2,1.21,24303,0
+RMTI.US,D,20220720,000000,1.24,1.2623,1.19,1.23,38260,0
+RMTI.US,D,20220721,000000,1.23,1.35,1.23,1.35,51585,0
+RMTI.US,D,20220722,000000,1.35,1.74,1.35,1.59,289326,0
+RMTI.US,D,20220725,000000,1.58,1.58,1.31,1.3573,159985,0
+RMTI.US,D,20220726,000000,1.3,1.39,1.2981,1.32,60979,0
+RMTI.US,D,20220727,000000,1.29,1.3799,1.29,1.3573,56344,0
+RMTI.US,D,20220728,000000,1.35,1.36,1.29,1.31,50334,0
+RMTI.US,D,20220729,000000,1.32,1.4573,1.3199,1.42,68081,0
+RMTI.US,D,20220801,000000,1.35,1.3999,1.3,1.36,39245,0
+RMTI.US,D,20220802,000000,1.39,1.45,1.38,1.42,30809,0
+RMTI.US,D,20220803,000000,1.42,1.62,1.4,1.53,117443,0
+RMTI.US,D,20220804,000000,1.68,1.7,1.37,1.5746,309994,0
+RMTI.US,D,20220805,000000,1.57,1.6,1.46,1.6,85341,0
+RMTI.US,D,20220808,000000,1.63,1.9699,1.51,1.75,274645,0
+RMTI.US,D,20220809,000000,1.69,1.7599,1.52,1.57,99042,0
+RMTI.US,D,20220810,000000,1.66,1.85,1.54,1.77,179707,0
+RMTI.US,D,20220811,000000,1.85,1.8899,1.66,1.73,127720,0
+RMTI.US,D,20220812,000000,1.69,1.93,1.69,1.84,172920,0
+RMTI.US,D,20220815,000000,1.97,2.15,1.8,2.11,259067,0
+RMTI.US,D,20220816,000000,1.91,2.1638,1.9,2.06,204690,0
+RMTI.US,D,20220817,000000,2.12,2.13,1.97,2.05,80175,0
+RMTI.US,D,20220818,000000,2.02,2.02,1.875,1.94,105554,0
+RMTI.US,D,20220819,000000,1.92,2.17,1.87,1.97,158745,0
+RMTI.US,D,20220822,000000,1.96,1.96,1.72,1.8,84759,0
+RMTI.US,D,20220823,000000,1.8,1.84,1.67,1.79,64888,0
+RMTI.US,D,20220824,000000,1.78,1.81,1.6,1.68,106329,0
+RMTI.US,D,20220825,000000,1.75,1.75,1.57,1.6,126260,0
+RMTI.US,D,20220826,000000,1.59,1.5935,1.3505,1.4,139488,0
+RMTI.US,D,20220829,000000,1.4,1.44,1.4,1.42,49936,0
+RMTI.US,D,20220830,000000,1.57,1.67,1.5,1.6,182941,0
+RMTI.US,D,20220831,000000,1.56,1.84,1.56,1.81,80442,0
+RMTI.US,D,20220901,000000,1.91,1.9837,1.77,1.86,138727,0
+RMTI.US,D,20220902,000000,1.84,1.8824,1.63,1.69,116233,0
+RMTI.US,D,20220906,000000,1.66,1.7289,1.53,1.61,71089,0
+RMTI.US,D,20220907,000000,1.57,1.61,1.52,1.56,39873,0
+RMTI.US,D,20220908,000000,1.52,1.62,1.51,1.6,49586,0
+RMTI.US,D,20220909,000000,1.61,1.68,1.52,1.66,62711,0
+RMTI.US,D,20220912,000000,1.67,1.7799,1.61,1.69,57735,0
+RMTI.US,D,20220913,000000,1.67,1.67,1.51,1.57,82289,0
+RMTI.US,D,20220914,000000,1.58,1.6099,1.55,1.58,43830,0
+RMTI.US,D,20220915,000000,1.65,1.66,1.58,1.6,42387,0
+RMTI.US,D,20220916,000000,1.58,1.58,1.51,1.53,31753,0
+RMTI.US,D,20220919,000000,1.51,1.51,1.41,1.44,90179,0
+RMTI.US,D,20220920,000000,1.42,1.4251,1.39,1.41,27312,0
+RMTI.US,D,20220921,000000,1.41,1.41,1.35,1.39,35711,0
+RMTI.US,D,20220922,000000,1.36,1.37,1.3182,1.335,22779,0
+RMTI.US,D,20220923,000000,1.32,1.32,1.23,1.27,54513,0
+RMTI.US,D,20220926,000000,1.275,1.3,1.2101,1.28,30490,0
+RMTI.US,D,20220927,000000,1.25,1.315,1.25,1.27,37163,0
+RMTI.US,D,20220928,000000,1.315,1.3899,1.25,1.32,40332,0
+RMTI.US,D,20220929,000000,1.335,1.4101,1.31,1.31,34577,0
+RMTI.US,D,20220930,000000,1.37,1.37,1.27,1.32,44484,0
+RMTI.US,D,20221003,000000,1.34,1.39,1.2988,1.39,25430,0
+RMTI.US,D,20221004,000000,1.381,1.3868,1.3,1.345,38612,0
+RMTI.US,D,20221005,000000,1.36,1.3601,1.32,1.335,25404,0
+RMTI.US,D,20221006,000000,1.31,1.33,1.27,1.29,27135,0
+RMTI.US,D,20221007,000000,1.3,1.3522,1.25,1.26,21179,0
+RMTI.US,D,20221010,000000,1.28,1.35,1.21,1.22,11728,0
+RMTI.US,D,20221011,000000,1.22,1.27,1.2,1.225,28210,0
+RMTI.US,D,20221012,000000,1.21,1.2738,1.19,1.22,18591,0
+RMTI.US,D,20221013,000000,1.22,1.2327,1.12,1.17,57005,0
+RMTI.US,D,20221014,000000,1.27,1.27,1.13,1.13,18197,0
+RMTI.US,D,20221017,000000,1.19,1.19,1.1,1.145,47768,0
+RMTI.US,D,20221018,000000,1.14,1.19,1.11,1.16,37843,0
+RMTI.US,D,20221019,000000,1.12,1.1599,1.1,1.11,32151,0
+RMTI.US,D,20221020,000000,1.13,1.16,1.11,1.12,29779,0
+RMTI.US,D,20221021,000000,1.13,1.1399,1.08,1.12,58381,0
+RMTI.US,D,20221024,000000,1.08,1.1236,0.9223,0.97,151619,0
+RMTI.US,D,20221025,000000,0.99,1.01,0.92,0.9506,68399,0
+RMTI.US,D,20221026,000000,0.98,0.9972,0.955,0.961,72775,0
+RMTI.US,D,20221027,000000,0.9753,0.9999,0.9284,0.9689,69344,0
+RMTI.US,D,20221028,000000,1.04,1.04,0.94,0.986,34911,0
+RMTI.US,D,20221031,000000,0.9664,0.994799,0.95,0.9767,23183,0
+RMTI.US,D,20221101,000000,0.99,1,0.935,0.9879,44317,0
+RMTI.US,D,20221102,000000,1,1.0199,0.94,0.95,28785,0
+RMTI.US,D,20221103,000000,0.9348,0.9979,0.879899,0.94,66963,0
+RMTI.US,D,20221104,000000,0.94,0.94,0.865,0.8988,40908,0
+RMTI.US,D,20221107,000000,0.8763,0.8987,0.8592,0.8702,25655,0
+RMTI.US,D,20221108,000000,0.91,0.917899,0.84,0.879,36944,0
+RMTI.US,D,20221109,000000,0.9229,0.9576,0.84,0.8426,184595,0
+RMTI.US,D,20221110,000000,0.9,0.94,0.8923,0.9129,94051,0
+RMTI.US,D,20221111,000000,0.928,1.08,0.92,1.03,137788,0
+RMTI.US,D,20221114,000000,1.05,1.25,1.01,1.12,320056,0
+RMTI.US,D,20221115,000000,1.12,1.4,1.12,1.32,231141,0
+RMTI.US,D,20221116,000000,1.38,1.3859,1.18,1.2,127960,0
+RMTI.US,D,20221117,000000,1.38,1.39,1.2,1.3,237427,0
+RMTI.US,D,20221118,000000,1.2863,1.3116,1.2,1.23,84356,0
+RMTI.US,D,20221121,000000,1.25,1.27,1.16,1.19,82790,0
+RMTI.US,D,20221122,000000,1.195,1.195,1.06,1.08,45905,0
+RMTI.US,D,20221123,000000,1.07,1.17,1.06,1.12,32206,0
+RMTI.US,D,20221125,000000,1.1,1.1,1.0627,1.075,12802,0
+RMTI.US,D,20221128,000000,1.03,1.095,1.026,1.03,44994,0
+RMTI.US,D,20221129,000000,1.0345,1.04,0.97,0.97,53761,0
+RMTI.US,D,20221130,000000,1.01,1.11,0.9827,1.09,39701,0
+RMTI.US,D,20221201,000000,1.02,1.09,1.01,1.05,72281,0
+RMTI.US,D,20221202,000000,1.0899,1.17,1.06,1.1642,34237,0
+RMTI.US,D,20221205,000000,1.16,1.16,1.0489,1.11,59587,0
+RMTI.US,D,20221206,000000,1.14,1.14,1.03,1.07,18305,0
+RMTI.US,D,20221207,000000,1.08,1.08,0.995295,0.995295,50447,0
+RMTI.US,D,20221208,000000,1.03,1.03,0.971,0.9952,29227,0
+RMTI.US,D,20221209,000000,1,1.0099,0.96,0.97,35758,0
+RMTI.US,D,20221212,000000,0.98,1.01,0.9533,1.0006,28445,0
+RMTI.US,D,20221213,000000,0.991,1.08,0.991,1.03,47930,0
+RMTI.US,D,20221214,000000,0.991,1.08,0.991,1.03,59480,0
+RMTI.US,D,20221215,000000,1,1.0581,0.993,1.02,20780,0
+RMTI.US,D,20221216,000000,1.0514,1.0514,1.01,1.01,31649,0
+RMTI.US,D,20221219,000000,1,1.036,0.991,0.991,39127,0
+RMTI.US,D,20221220,000000,1.02,1.07,0.96,0.96,43829,0
+RMTI.US,D,20221221,000000,1,1.04,0.96,0.97,95591,0
+RMTI.US,D,20221222,000000,0.97,1.0296,0.969,0.9876,28553,0
+RMTI.US,D,20221223,000000,0.95,1.02,0.95,0.97,20924,0
+RMTI.US,D,20221227,000000,0.96,1,0.95,0.9862,26431,0
+RMTI.US,D,20221228,000000,0.96,1.02,0.942,0.9679,27854,0
+RMTI.US,D,20221229,000000,0.98,1.03,0.96,1.01,67565,0
+RMTI.US,D,20221230,000000,1,1.05,0.99,1.015,70111,0
+RMTI.US,D,20230103,000000,1.0326,1.1,1,1.03,78966,0
+RMTI.US,D,20230104,000000,1.0473,1.32,1.04,1.24,227967,0
+RMTI.US,D,20230105,000000,1.25,1.25,1.15,1.22,43248,0
+RMTI.US,D,20230106,000000,1.25,1.25,1.12,1.15,82004,0
+RMTI.US,D,20230109,000000,1.15,1.35,1.15,1.25,196884,0
+RMTI.US,D,20230110,000000,1.34,1.3855,1.3,1.33,62517,0
+RMTI.US,D,20230111,000000,1.42,1.59,1.35,1.55,164822,0
+RMTI.US,D,20230112,000000,1.66,1.7,1.45,1.61,158693,0
+RMTI.US,D,20230113,000000,1.71,1.89,1.62,1.89,288363,0
+RMTI.US,D,20230117,000000,1.98,2.37,1.89,1.95,887380,0
+RMTI.US,D,20230118,000000,1.98,2.05,1.87,1.99,162386,0
+RMTI.US,D,20230119,000000,2.1,2.1,1.91,1.98,89400,0
+RMTI.US,D,20230120,000000,2.12,2.1662,1.9,1.95,160585,0
+RMTI.US,D,20230123,000000,1.98,2.1,1.96,2.1,121278,0
+RMTI.US,D,20230124,000000,2.1,2.21,2.01,2.05,189885,0
+RMTI.US,D,20230125,000000,2.11,2.11,1.88,1.88,133376,0
+RMTI.US,D,20230126,000000,1.88,1.98,1.83,1.9,97614,0
+RMTI.US,D,20230127,000000,1.82,1.88,1.52,1.66,309649,0
+RMTI.US,D,20230130,000000,1.56,1.66,1.42,1.445,296257,0
+RMTI.US,D,20230131,000000,1.4,1.5199,1.4,1.49,94617,0
+RMTI.US,D,20230201,000000,1.49,1.61,1.49,1.59,45677,0
+RMTI.US,D,20230202,000000,1.91,2.2,1.73,2,6783330,0
+RMTI.US,D,20230203,000000,1.9,2.13,1.85,1.91,611054,0
+RMTI.US,D,20230206,000000,1.86,2.09,1.86,1.99,274019,0
+RMTI.US,D,20230207,000000,2.01,2.01,1.85,1.9,115728,0
+RMTI.US,D,20230208,000000,1.86,2,1.86,1.94,164555,0
+RMTI.US,D,20230209,000000,1.98,2.0424,1.87,1.95,136262,0
+RMTI.US,D,20230210,000000,1.99,2.42,1.9,2.15,772009,0
+RMTI.US,D,20230213,000000,2.27,2.6,2.1601,2.37,1043977,0
+RMTI.US,D,20230214,000000,2.48,2.76,2.21,2.5,688937,0
+RMTI.US,D,20230215,000000,2.5,2.6613,2.3401,2.62,344311,0
+RMTI.US,D,20230216,000000,2.65,2.78,2.45,2.55,330968,0
+RMTI.US,D,20230217,000000,2.57,2.68,2.42,2.51,321104,0
+RMTI.US,D,20230221,000000,2.57,2.57,2.2,2.25,309264,0
+RMTI.US,D,20230222,000000,2.24,2.32,2.2,2.24,75375,0
+RMTI.US,D,20230223,000000,2.28,2.3299,2.05,2.17,136400,0
+RMTI.US,D,20230224,000000,2.05,2.08,1.84,1.86,305079,0
+RMTI.US,D,20230227,000000,1.78,1.85,1.6611,1.76,270748,0
+RMTI.US,D,20230228,000000,1.75,1.8899,1.62,1.64,200737,0
+RMTI.US,D,20230301,000000,1.64,1.69,1.6111,1.62,96411,0
+RMTI.US,D,20230302,000000,1.59,1.74,1.59,1.73,61584,0
+RMTI.US,D,20230303,000000,1.7,1.78,1.6701,1.68,107896,0
+RMTI.US,D,20230306,000000,1.66,1.68,1.6,1.6,143709,0
+RMTI.US,D,20230307,000000,1.61,1.63,1.51,1.6,175358,0
+RMTI.US,D,20230308,000000,1.58,1.6,1.49,1.57,77140,0
+RMTI.US,D,20230309,000000,1.59,1.6,1.49,1.56,41075,0
+RMTI.US,D,20230310,000000,1.55,1.5646,1.4101,1.43,121903,0
+RMTI.US,D,20230313,000000,1.38,1.43,1.33,1.36,87008,0
+RMTI.US,D,20230314,000000,1.43,1.485,1.36,1.38,214508,0
+RMTI.US,D,20230315,000000,1.37,1.4152,1.26,1.28,191401,0
+RMTI.US,D,20230316,000000,1.28,1.35,1.26,1.34,50326,0
+RMTI.US,D,20230317,000000,1.3,1.37,1.3,1.37,38956,0
+RMTI.US,D,20230320,000000,1.35,1.4,1.3,1.33,72148,0
+RMTI.US,D,20230321,000000,1.33,1.4,1.32,1.38,162322,0
+RMTI.US,D,20230322,000000,1.39,1.41,1.33,1.33,40084,0
+RMTI.US,D,20230323,000000,1.37,1.542,1.37,1.38,131232,0
+RMTI.US,D,20230324,000000,1.42,1.4499,1.36,1.4,120595,0
+RMTI.US,D,20230327,000000,1.4,1.4599,1.4,1.41,32912,0
+RMTI.US,D,20230328,000000,1.4,1.4099,1.35,1.36,67036,0
+RMTI.US,D,20230329,000000,1.38,1.71,1.38,1.58,239140,0
+RMTI.US,D,20230330,000000,1.83,1.92,1.58,1.74,399878,0
+RMTI.US,D,20230331,000000,1.74,1.89,1.74,1.81,53438,0
+RMTI.US,D,20230403,000000,1.81,1.88,1.74,1.8,167567,0
+RMTI.US,D,20230404,000000,1.8,1.92,1.74,1.87,265050,0
+RMTI.US,D,20230405,000000,1.8755,1.99,1.79,1.82,161549,0
+RMTI.US,D,20230406,000000,1.86,1.93,1.778,1.82,56146,0
+RMTI.US,D,20230410,000000,1.85,2,1.8201,1.98,117605,0
+RMTI.US,D,20230411,000000,1.99,2.13,1.97,2.04,79932,0
+RMTI.US,D,20230412,000000,2.05,2.07,1.935,2.02,69553,0
+RMTI.US,D,20230413,000000,1.98,2.17,1.98,2.07,84205,0
+RMTI.US,D,20230414,000000,2.07,2.07,1.97,1.99,63653,0
+RMTI.US,D,20230417,000000,2,2.08,2,2.07,51081,0
+RMTI.US,D,20230418,000000,2.1,2.25,2.01,2.15,111090,0
+RMTI.US,D,20230419,000000,2.1,2.2296,2.08,2.11,90011,0
+RMTI.US,D,20230420,000000,2.07,2.14,2.07,2.09,55041,0
+RMTI.US,D,20230421,000000,2.08,2.155,2.0117,2.13,97994,0
+RMTI.US,D,20230424,000000,2.25,2.35,2.15,2.21,349004,0
+RMTI.US,D,20230425,000000,2.29,2.3,2.13,2.19,162560,0
+RMTI.US,D,20230426,000000,2.2,2.29,2.11,2.25,95917,0
+RMTI.US,D,20230427,000000,2.26,2.5,2.26,2.425,201014,0
+RMTI.US,D,20230428,000000,2.49,2.8004,2.35,2.76,262060,0
+RMTI.US,D,20230501,000000,2.84,3.33,2.8,2.94,540742,0
+RMTI.US,D,20230502,000000,2.98,3.03,2.75,2.89,203037,0
+RMTI.US,D,20230503,000000,2.98,3.09,2.855,2.98,178410,0
+RMTI.US,D,20230504,000000,3.1,3.19,2.82,2.89,132549,0
+RMTI.US,D,20230505,000000,2.98,3.0029,2.78,2.87,153285,0
+RMTI.US,D,20230508,000000,3.06,3.07,2.78,2.87,152187,0
+RMTI.US,D,20230509,000000,2.89,2.89,2.71,2.82,146128,0
+RMTI.US,D,20230510,000000,2.81,2.9,2.74,2.83,95526,0
+RMTI.US,D,20230511,000000,2.76,2.81,2.7,2.755,113172,0
+RMTI.US,D,20230512,000000,2.71,2.71,2.4,2.45,317220,0
+RMTI.US,D,20230515,000000,2.42,2.62,2.3,2.41,250474,0
+RMTI.US,D,20230516,000000,2.48,2.4899,2.28,2.34,137053,0
+RMTI.US,D,20230517,000000,2.34,2.36,2.18,2.32,96545,0
+RMTI.US,D,20230518,000000,2.31,2.3899,2.3,2.36,53285,0
+RMTI.US,D,20230519,000000,2.32,2.517,2.32,2.36,87663,0
+RMTI.US,D,20230522,000000,2.35,2.6702,2.35,2.57,113602,0
+RMTI.US,D,20230523,000000,2.57,2.77,2.49,2.63,94839,0
+RMTI.US,D,20230524,000000,2.63,2.63,2.49,2.5,96130,0
+RMTI.US,D,20230525,000000,2.52,2.57,2.36,2.38,98996,0
+RMTI.US,D,20230526,000000,2.36,2.48,2.36,2.39,31853,0
+RMTI.US,D,20230530,000000,2.47,2.79,2.45,2.7,196440,0
+RMTI.US,D,20230531,000000,2.76,3.4,2.7112,3.32,336132,0
+RMTI.US,D,20230601,000000,3.74,4.03,3.6,3.71,1425509,0
+RMTI.US,D,20230602,000000,4.1,4.55,4,4.22,1541838,0
+RMTI.US,D,20230605,000000,4.81,4.93,4.4,4.56,1814369,0
+RMTI.US,D,20230606,000000,4.78,4.79,4.1204,4.33,852479,0
+RMTI.US,D,20230607,000000,4.35,4.46,4.01,4.19,558507,0
+RMTI.US,D,20230608,000000,4.4,4.66,4.0501,4.56,911991,0
+RMTI.US,D,20230609,000000,4.56,4.65,4.25,4.55,563724,0
+RMTI.US,D,20230612,000000,4.62,4.6398,3.7901,4.15,1101495,0
+RMTI.US,D,20230613,000000,4.2,4.48,4.12,4.37,479340,0
+RMTI.US,D,20230614,000000,4.4,4.41,4.15,4.21,491227,0
+RMTI.US,D,20230615,000000,4.25,4.47,4.23,4.28,618176,0
+RMTI.US,D,20230616,000000,4.35,4.85,4.22,4.29,1185945,0
+RMTI.US,D,20230620,000000,4.49,4.88,4.34,4.38,1377384,0
+RMTI.US,D,20230621,000000,4.5,4.7,4.18,4.47,919878,0
+RMTI.US,D,20230622,000000,4.59,4.88,4.43,4.68,878638,0
+RMTI.US,D,20230623,000000,4.79,4.79,4.31,4.42,809277,0
+RMTI.US,D,20230626,000000,4.42,4.5199,4.04,4.14,811064,0
+RMTI.US,D,20230627,000000,4.25,4.44,4.0524,4.23,968273,0
+RMTI.US,D,20230628,000000,4.38,4.7699,4.26,4.5,1298079,0
+RMTI.US,D,20230629,000000,4.56,4.98,4.51,4.55,1606325,0
+RMTI.US,D,20230630,000000,4.8,5.8119,4.66,5.46,3404521,0
+RMTI.US,D,20230703,000000,6,6.1,5.28,5.42,1849010,0
+RMTI.US,D,20230705,000000,5.52,6.1898,5.5,5.82,2908675,0
+RMTI.US,D,20230706,000000,6.05,6.1,5.18,5.58,2201694,0
+RMTI.US,D,20230707,000000,5.56,5.7711,5.07,5.13,1671862,0
+RMTI.US,D,20230710,000000,5.22,6.22,5.21,6.19,2688611,0
+RMTI.US,D,20230711,000000,6.23,6.24,5.28,5.73,2258798,0
+RMTI.US,D,20230712,000000,6.12,6.16,5.7,5.87,1555446,0
+RMTI.US,D,20230713,000000,5.9,5.9,4.065,4.11,4578316,0
+RMTI.US,D,20230714,000000,4,4.1099,2.5901,3.19,5903182,0
+RMTI.US,D,20230717,000000,3.49,4.24,3.49,4.19,4405060,0
+RMTI.US,D,20230718,000000,4.13,4.16,3.7534,4.02,1574065,0
+RMTI.US,D,20230719,000000,4,4.4874,4,4.38,1380315,0
+RMTI.US,D,20230720,000000,4.36,4.396,4.01,4.06,1131987,0
+RMTI.US,D,20230721,000000,4.13,4.28,3.99,4.03,1088486,0
+RMTI.US,D,20230724,000000,4.03,4.05,3.54,3.61,1312224,0
+RMTI.US,D,20230725,000000,3.66,3.66,3.44,3.49,935186,0
+RMTI.US,D,20230726,000000,3.44,3.695,3.4,3.54,1188184,0
+RMTI.US,D,20230727,000000,3.54,3.57,3.26,3.35,1912163,0
+RMTI.US,D,20230728,000000,3.36,3.7194,3.36,3.58,1580361,0
+RMTI.US,D,20230731,000000,3.57,3.63,3.4,3.57,1111771,0
+RMTI.US,D,20230801,000000,3.48,3.5,3.4108,3.42,971528,0
+RMTI.US,D,20230802,000000,3.32,3.34,3.22,3.27,806004,0
+RMTI.US,D,20230803,000000,3.29,3.47,3.11,3.31,644174,0
+RMTI.US,D,20230804,000000,3.32,3.44,3.09,3.14,758379,0
+RMTI.US,D,20230807,000000,3.11,3.1556,2.95,3.04,530798,0
+RMTI.US,D,20230808,000000,2.96,3.1499,2.95,3.07,508076,0
+RMTI.US,D,20230809,000000,3.03,3.0971,2.76,2.78,999786,0
+RMTI.US,D,20230810,000000,2.8,3.03,2.784,2.9,530124,0
+RMTI.US,D,20230811,000000,2.84,3.05,2.81,2.98,653553,0
+RMTI.US,D,20230814,000000,3.07,3.07,2.63,2.85,812097,0
+RMTI.US,D,20230815,000000,2.82,2.91,2.71,2.76,477113,0
+RMTI.US,D,20230816,000000,2.73,2.73,2.145,2.26,2093128,0
+RMTI.US,D,20230817,000000,2.26,2.31,2.15,2.205,576931,0
+RMTI.US,D,20230818,000000,2.15,2.29,2.1029,2.21,392339,0
+RMTI.US,D,20230821,000000,2.19,2.39,2.17,2.34,616896,0
+RMTI.US,D,20230822,000000,2.36,2.3899,2.2201,2.29,337158,0
+RMTI.US,D,20230823,000000,2.28,2.51,2.2634,2.44,463987,0
+RMTI.US,D,20230824,000000,2.42,2.48,2.3,2.35,341147,0
+RMTI.US,D,20230825,000000,2.34,2.36,2.2401,2.3,222034,0
+RMTI.US,D,20230828,000000,2.32,2.41,2.29,2.34,309585,0
+RMTI.US,D,20230829,000000,2.35,2.475,2.3,2.4,327105,0
+RMTI.US,D,20230830,000000,2.37,2.4,2.32,2.36,238908,0
+RMTI.US,D,20230831,000000,2.38,2.38,2.28,2.33,252702,0
+RMTI.US,D,20230901,000000,2.34,2.4395,2.3389,2.35,204329,0
+RMTI.US,D,20230905,000000,2.35,2.37,2.23,2.26,254196,0
+RMTI.US,D,20230906,000000,2.26,2.28,2.12,2.18,360943,0
+RMTI.US,D,20230907,000000,2.14,2.16,2.0401,2.08,224908,0
+RMTI.US,D,20230908,000000,2.11,2.1616,2.07,2.15,269546,0
+RMTI.US,D,20230911,000000,2.16,2.349,2.1509,2.23,445353,0
+RMTI.US,D,20230912,000000,2.17,2.29,2.17,2.25,236528,0
+RMTI.US,D,20230913,000000,2.22,2.37,2.12,2.13,509343,0
+RMTI.US,D,20230914,000000,2.15,2.23,1.87,2.17,690040,0
+RMTI.US,D,20230915,000000,2.15,2.2,2.07,2.075,436052,0
+RMTI.US,D,20230918,000000,2.07,2.1292,2,2.01,369448,0
+RMTI.US,D,20230919,000000,2.01,2.03,1.93,1.95,425740,0
+RMTI.US,D,20230920,000000,1.96,1.9899,1.88,1.9,217067,0
+RMTI.US,D,20230921,000000,1.9,1.99,1.88,1.92,310818,0
+RMTI.US,D,20230922,000000,1.9,1.945,1.88,1.9,167810,0
+RMTI.US,D,20230925,000000,1.87,1.92,1.85,1.86,191606,0
+RMTI.US,D,20230926,000000,1.85,1.9001,1.81,1.83,169981,0
+RMTI.US,D,20230927,000000,1.85,1.89,1.825,1.85,109159,0
+RMTI.US,D,20230928,000000,1.85,2.06,1.85,2,381423,0
+RMTI.US,D,20230929,000000,2.05,2.19,2.03,2.08,301639,0
+RMTI.US,D,20231002,000000,2.08,2.13,2.005,2.03,233917,0
+RMTI.US,D,20231003,000000,2.1,2.1399,2.01,2.06,179672,0
+RMTI.US,D,20231004,000000,2.05,2.07,1.925,2.07,336406,0
+RMTI.US,D,20231005,000000,2.08,2.185,2.02,2.14,354769,0
+RMTI.US,D,20231006,000000,2.11,2.305,2.11,2.29,337598,0
+RMTI.US,D,20231009,000000,2.22,2.25,2.1401,2.16,320777,0
+RMTI.US,D,20231010,000000,2.17,2.48,2.17,2.44,387135,0
+RMTI.US,D,20231011,000000,2.46,2.46,2.12,2.15,572516,0
+RMTI.US,D,20231012,000000,2.17,2.24,1.92,1.975,517460,0
+RMTI.US,D,20231013,000000,1.95,2.08,1.95,1.965,162277,0
+RMTI.US,D,20231016,000000,1.94,1.98,1.87,1.88,378213,0
+RMTI.US,D,20231017,000000,1.87,1.97,1.87,1.91,240331,0
+RMTI.US,D,20231018,000000,1.9,1.9,1.77,1.785,279849,0
+RMTI.US,D,20231019,000000,1.77,1.8,1.69,1.7,182101,0
+RMTI.US,D,20231020,000000,1.69,1.7547,1.64,1.68,222812,0
+RMTI.US,D,20231023,000000,1.66,1.75,1.65,1.7,134274,0
+RMTI.US,D,20231024,000000,1.73,1.82,1.71,1.74,253246,0
+RMTI.US,D,20231025,000000,1.73,1.74,1.6,1.6,125483,0
+RMTI.US,D,20231026,000000,1.58,1.6228,1.53,1.58,195033,0
+RMTI.US,D,20231027,000000,1.58,1.71,1.56,1.67,151688,0
+RMTI.US,D,20231030,000000,1.66,1.71,1.63,1.69,135308,0
+RMTI.US,D,20231031,000000,1.67,1.795,1.6201,1.78,164825,0
+RMTI.US,D,20231101,000000,1.78,1.88,1.76,1.85,182730,0
+RMTI.US,D,20231102,000000,1.85,1.93,1.84,1.93,157885,0
+RMTI.US,D,20231103,000000,1.99,2.125,1.98,2.07,388515,0
+RMTI.US,D,20231106,000000,2.1,2.13,1.9,1.93,165041,0
+RMTI.US,D,20231107,000000,1.94,1.9737,1.9,1.95,130580,0
+RMTI.US,D,20231108,000000,1.96,1.97,1.86,1.88,183340,0
+RMTI.US,D,20231109,000000,1.85,1.96,1.84,1.86,125186,0
+RMTI.US,D,20231110,000000,1.84,1.875,1.79,1.84,93463,0
+RMTI.US,D,20231113,000000,1.83,2.025,1.83,1.97,427546,0
+RMTI.US,D,20231114,000000,2.17,2.17,1.935,1.96,430141,0
+RMTI.US,D,20231115,000000,2.02,2.28,1.99,2.21,604869,0
+RMTI.US,D,20231116,000000,2.27,2.27,1.98,2.06,280458,0
+RMTI.US,D,20231117,000000,2.06,2.1,1.99,2.07,285315,0
+RMTI.US,D,20231120,000000,2.05,2.089,1.92,1.95,311442,0
+RMTI.US,D,20231121,000000,1.95,1.98,1.86,1.9,137602,0
+RMTI.US,D,20231122,000000,1.9,1.96,1.82,1.84,210275,0
+RMTI.US,D,20231124,000000,1.9,1.91,1.855,1.9,49499,0
+RMTI.US,D,20231127,000000,1.9,1.93,1.84,1.89,137348,0
+RMTI.US,D,20231128,000000,1.89,1.9,1.83,1.895,109171,0
+RMTI.US,D,20231129,000000,1.9,1.961,1.84,1.87,169055,0
+RMTI.US,D,20231130,000000,1.87,1.89,1.78,1.785,193968,0
+RMTI.US,D,20231201,000000,1.8,1.87,1.785,1.84,252226,0
+RMTI.US,D,20231204,000000,1.81,1.84,1.76,1.78,264209,0
+RMTI.US,D,20231205,000000,1.76,1.795,1.66,1.78,264789,0
+RMTI.US,D,20231206,000000,1.74,1.81,1.67,1.67,214037,0
+RMTI.US,D,20231207,000000,1.68,1.7308,1.61,1.65,405469,0
+RMTI.US,D,20231208,000000,1.67,1.84,1.67,1.76,529249,0
+RMTI.US,D,20231211,000000,1.78,1.8,1.685,1.72,184192,0
+RMTI.US,D,20231212,000000,1.72,1.72,1.625,1.64,297226,0
+RMTI.US,D,20231213,000000,1.62,1.77,1.612,1.74,339663,0
+RMTI.US,D,20231214,000000,1.76,1.82,1.73,1.75,407885,0
+RMTI.US,D,20231215,000000,1.76,1.8185,1.7,1.745,298392,0
+RMTI.US,D,20231218,000000,1.72,1.7893,1.69,1.69,186888,0
+RMTI.US,D,20231219,000000,1.74,1.7698,1.67,1.73,373041,0
+RMTI.US,D,20231220,000000,1.75,1.92,1.73,1.79,423661,0
+RMTI.US,D,20231221,000000,1.83,1.87,1.79,1.84,171485,0
+RMTI.US,D,20231222,000000,1.85,1.94,1.85,1.89,210879,0
+RMTI.US,D,20231226,000000,1.89,1.95,1.87,1.93,243917,0
+RMTI.US,D,20231227,000000,1.92,1.97,1.89,1.92,206579,0
+RMTI.US,D,20231228,000000,1.89,2.07,1.88,1.95,1280628,0
+RMTI.US,D,20231229,000000,1.93,2.02,1.86,1.89,239305,0
+RMTI.US,D,20240102,000000,1.89,1.94,1.85,1.86,184806,0
+RMTI.US,D,20240103,000000,1.85,1.86,1.715,1.73,290828,0
+RMTI.US,D,20240104,000000,1.73,1.765,1.7,1.72,118161,0
+RMTI.US,D,20240105,000000,1.71,1.7791,1.71,1.75,99205,0
+RMTI.US,D,20240108,000000,1.75,1.7501,1.59,1.65,426587,0
+RMTI.US,D,20240109,000000,1.65,1.65,1.58,1.6,276596,0
+RMTI.US,D,20240110,000000,1.61,1.63,1.55,1.57,212736,0
+RMTI.US,D,20240111,000000,1.59,1.59,1.52,1.54,281547,0
+RMTI.US,D,20240112,000000,1.53,1.5999,1.53,1.54,96068,0
+RMTI.US,D,20240116,000000,1.52,1.54,1.48,1.48,234070,0
+RMTI.US,D,20240117,000000,1.49,1.49,1.41,1.44,146198,0
+RMTI.US,D,20240118,000000,1.42,1.51,1.382,1.48,325295,0
+RMTI.US,D,20240119,000000,1.45,1.4722,1.38,1.38,145689,0
+RMTI.US,D,20240122,000000,1.41,1.46,1.38,1.44,145129,0
+RMTI.US,D,20240123,000000,1.44,1.49,1.41,1.45,118242,0
+RMTI.US,D,20240124,000000,1.47,1.4798,1.34,1.36,238988,0
+RMTI.US,D,20240125,000000,1.36,1.4199,1.33,1.38,141446,0
+RMTI.US,D,20240126,000000,1.38,1.44,1.36,1.42,87260,0
+RMTI.US,D,20240129,000000,1.42,1.43,1.34,1.34,99644,0
+RMTI.US,D,20240130,000000,1.33,1.45,1.3,1.42,222386,0
+RMTI.US,D,20240131,000000,1.39,1.41,1.32,1.32,170996,0
+RMTI.US,D,20240201,000000,1.35,1.35,1.26,1.3,129470,0
+RMTI.US,D,20240202,000000,1.29,1.3,1.21,1.3,350099,0
+RMTI.US,D,20240205,000000,1.28,1.28,1.16,1.25,197471,0
+RMTI.US,D,20240206,000000,1.22,1.29,1.2,1.26,156456,0
+RMTI.US,D,20240207,000000,1.24,1.26,1.21,1.25,78962,0
+RMTI.US,D,20240208,000000,1.26,1.28,1.198,1.23,222014,0
+RMTI.US,D,20240209,000000,1.24,1.3,1.2305,1.3,146130,0
+RMTI.US,D,20240212,000000,1.3,1.41,1.2813,1.34,218169,0
+RMTI.US,D,20240213,000000,1.28,1.35,1.25,1.29,158215,0
+RMTI.US,D,20240214,000000,1.29,1.33,1.24,1.29,164651,0
+RMTI.US,D,20240215,000000,1.3,1.39,1.2501,1.39,99531,0
+RMTI.US,D,20240216,000000,1.37,1.43,1.32,1.35,160261,0
+RMTI.US,D,20240220,000000,1.34,1.36,1.29,1.34,84028,0
+RMTI.US,D,20240221,000000,1.34,1.3798,1.3,1.33,202017,0
+RMTI.US,D,20240222,000000,1.29,1.3199,1.25,1.29,238593,0
+RMTI.US,D,20240223,000000,1.25,1.28,1.23,1.26,165470,0
+RMTI.US,D,20240226,000000,1.25,1.37,1.245,1.37,154537,0
+RMTI.US,D,20240227,000000,1.36,1.39,1.31,1.37,190660,0
+RMTI.US,D,20240228,000000,1.35,1.38,1.29,1.36,129099,0
+RMTI.US,D,20240229,000000,1.38,1.43,1.33,1.41,243709,0
+RMTI.US,D,20240301,000000,1.45,1.5801,1.3643,1.56,328043,0
+RMTI.US,D,20240304,000000,1.58,1.59,1.4,1.47,244193,0
+RMTI.US,D,20240305,000000,1.5,1.53,1.4,1.48,128541,0
+RMTI.US,D,20240306,000000,1.5,1.5,1.42,1.5,148363,0
+RMTI.US,D,20240307,000000,1.48,1.57,1.4376,1.53,138779,0
+RMTI.US,D,20240308,000000,1.57,1.6,1.4605,1.52,124144,0
+RMTI.US,D,20240311,000000,1.5,1.58,1.45,1.54,279451,0
+RMTI.US,D,20240312,000000,1.55,1.56,1.42,1.44,321224,0
+RMTI.US,D,20240313,000000,1.46,1.5,1.45,1.46,73738,0
+RMTI.US,D,20240314,000000,1.48,1.51,1.37,1.39,166126,0
+RMTI.US,D,20240315,000000,1.35,1.4299,1.35,1.4,189425,0
+RMTI.US,D,20240318,000000,1.4,1.49,1.36,1.39,160358,0
+RMTI.US,D,20240319,000000,1.41,1.46,1.38,1.41,162541,0
+RMTI.US,D,20240320,000000,1.43,1.7,1.43,1.65,561459,0
+RMTI.US,D,20240321,000000,1.75,1.76,1.475,1.52,1580401,0
+RMTI.US,D,20240322,000000,1.45,1.72,1.44,1.71,643949,0
+RMTI.US,D,20240325,000000,1.68,1.7,1.6,1.62,310515,0
+RMTI.US,D,20240326,000000,1.63,1.7,1.57,1.65,432703,0
+RMTI.US,D,20240327,000000,1.63,1.68,1.58,1.64,254190,0
+RMTI.US,D,20240328,000000,1.63,1.7,1.6,1.66,349810,0
+RMTI.US,D,20240401,000000,1.66,1.81,1.6241,1.7,431574,0
+RMTI.US,D,20240402,000000,1.7,1.7299,1.64,1.66,160625,0
+RMTI.US,D,20240403,000000,1.63,1.6573,1.5903,1.63,231731,0
+RMTI.US,D,20240404,000000,1.64,1.75,1.64,1.69,172121,0
+RMTI.US,D,20240405,000000,1.7,1.7,1.64,1.65,96796,0
+RMTI.US,D,20240408,000000,1.63,1.66,1.6,1.62,175350,0
+RMTI.US,D,20240409,000000,1.61,1.6767,1.58,1.62,180206,0
+RMTI.US,D,20240410,000000,1.57,1.64,1.56,1.58,121660,0
+RMTI.US,D,20240411,000000,1.62,1.63,1.5657,1.62,123321,0
+RMTI.US,D,20240412,000000,1.62,1.6299,1.56,1.6,64486,0
+RMTI.US,D,20240415,000000,1.58,1.5902,1.51,1.525,111984,0
+RMTI.US,D,20240416,000000,1.52,1.5865,1.47,1.49,110257,0
+RMTI.US,D,20240417,000000,1.48,1.53,1.45,1.48,156073,0
+RMTI.US,D,20240418,000000,1.49,1.57,1.45,1.48,220864,0
+RMTI.US,D,20240419,000000,1.48,1.5001,1.45,1.45,81533,0
+RMTI.US,D,20240422,000000,1.47,1.54,1.45,1.515,136340,0
+RMTI.US,D,20240423,000000,1.5,1.55,1.5,1.53,32305,0
+RMTI.US,D,20240424,000000,1.54,1.54,1.45,1.49,54308,0
+RMTI.US,D,20240425,000000,1.45,1.56,1.45,1.51,210170,0
+RMTI.US,D,20240426,000000,1.48,1.524,1.42,1.455,271004,0
+RMTI.US,D,20240429,000000,1.44,1.48,1.44,1.48,73113,0
+RMTI.US,D,20240430,000000,1.47,1.49,1.44,1.46,176436,0
+RMTI.US,D,20240501,000000,1.45,1.59,1.45,1.54,42502,0
+RMTI.US,D,20240502,000000,1.54,1.66,1.52,1.63,52457,0
+RMTI.US,D,20240503,000000,1.65,1.72,1.57,1.58,75072,0
+RMTI.US,D,20240506,000000,1.58,1.69,1.58,1.61,51763,0
+RMTI.US,D,20240507,000000,1.61,1.719,1.61,1.64,124378,0
+RMTI.US,D,20240508,000000,1.63,1.66,1.59,1.6,37133,0
+RMTI.US,D,20240509,000000,1.6,1.66,1.6,1.65,52051,0
+RMTI.US,D,20240510,000000,1.64,1.665,1.61,1.64,39035,0
+RMTI.US,D,20240513,000000,1.63,1.71,1.6001,1.7,79014,0
+RMTI.US,D,20240514,000000,1.8,1.93,1.69,1.7,261885,0
+RMTI.US,D,20240515,000000,1.67,1.82,1.67,1.71,188455,0
+RMTI.US,D,20240516,000000,1.73,1.76,1.68,1.74,87997,0
+RMTI.US,D,20240517,000000,1.71,1.83,1.68,1.765,178384,0
+RMTI.US,D,20240520,000000,1.75,1.82,1.71,1.8,250138,0
+RMTI.US,D,20240521,000000,1.79,1.85,1.75,1.8,244494,0
+RMTI.US,D,20240522,000000,1.79,1.8299,1.725,1.81,235465,0
+RMTI.US,D,20240523,000000,1.82,1.83,1.73,1.815,383691,0
+RMTI.US,D,20240524,000000,1.82,1.8239,1.74,1.81,91635,0
+RMTI.US,D,20240528,000000,1.82,1.82,1.7,1.79,199979,0
+RMTI.US,D,20240529,000000,1.76,1.8,1.73,1.8,99045,0
+RMTI.US,D,20240530,000000,1.79,1.82,1.74,1.77,115057,0
+RMTI.US,D,20240531,000000,1.75,1.8,1.71,1.755,175970,0
+RMTI.US,D,20240603,000000,1.76,1.77,1.67,1.75,299217,0
+RMTI.US,D,20240604,000000,1.73,1.77,1.66,1.76,190037,0
+RMTI.US,D,20240605,000000,1.78,1.84,1.73,1.79,319964,0
+RMTI.US,D,20240606,000000,1.7896,1.98,1.76,1.92,552781,0
+RMTI.US,D,20240607,000000,1.92,1.97,1.84,1.89,183616,0
+RMTI.US,D,20240610,000000,1.77,1.9,1.74,1.885,240791,0
+RMTI.US,D,20240611,000000,1.94,1.94,1.84,1.89,80816,0
+RMTI.US,D,20240612,000000,1.91,1.9223,1.81,1.895,186692,0
+RMTI.US,D,20240613,000000,1.89,1.915,1.82,1.84,103410,0
+RMTI.US,D,20240614,000000,1.83,1.88,1.83,1.85,109818,0
+RMTI.US,D,20240617,000000,1.84,1.88,1.72,1.845,688181,0
+RMTI.US,D,20240618,000000,1.83,1.88,1.82,1.85,213098,0
+RMTI.US,D,20240620,000000,1.83,1.895,1.82,1.83,172414,0
+RMTI.US,D,20240621,000000,1.83,1.88,1.79,1.84,204153,0
+RMTI.US,D,20240624,000000,1.83,1.86,1.79,1.84,145649,0
+RMTI.US,D,20240625,000000,1.86,1.8771,1.74,1.74,91469,0
+RMTI.US,D,20240626,000000,1.71,1.7831,1.71,1.74,100960,0
+RMTI.US,D,20240627,000000,1.73,1.77,1.73,1.76,57727,0
+RMTI.US,D,20240628,000000,1.75,1.76,1.68,1.76,292490,0
+RMTI.US,D,20240701,000000,1.76,1.7701,1.67,1.67,105198,0
+RMTI.US,D,20240702,000000,1.68,1.72,1.66,1.69,97789,0
+RMTI.US,D,20240703,000000,1.7,1.77,1.7,1.768,25138,0
+RMTI.US,D,20240705,000000,1.74,1.76,1.67,1.72,119248,0
+RMTI.US,D,20240708,000000,1.7,1.84,1.7,1.82,196487,0
+RMTI.US,D,20240709,000000,1.82,1.89,1.78,1.83,143244,0
+RMTI.US,D,20240710,000000,1.83,2.03,1.8201,1.93,346695,0
+RMTI.US,D,20240711,000000,2.01,2.1899,1.99,2.105,336392,0
+RMTI.US,D,20240712,000000,2.17,2.28,2.07,2.13,268222,0
+RMTI.US,D,20240715,000000,2.13,2.17,2.045,2.15,102058,0
+RMTI.US,D,20240716,000000,2.16,2.16,2.04,2.08,125658,0
+RMTI.US,D,20240717,000000,2.05,2.0799,1.9,2.025,206785,0
+RMTI.US,D,20240718,000000,2.01,2.06,1.87,1.9,164096,0
+RMTI.US,D,20240719,000000,1.88,1.96,1.88,1.92,56301,0
+RMTI.US,D,20240722,000000,1.94,1.985,1.89,1.95,82022,0
+RMTI.US,D,20240723,000000,1.92,1.975,1.87,1.94,96176,0
+RMTI.US,D,20240724,000000,1.93,1.95,1.8601,1.895,72687,0
+RMTI.US,D,20240725,000000,1.89,1.92,1.81,1.85,120981,0
+RMTI.US,D,20240726,000000,1.82,1.97,1.82,1.89,82920,0
+RMTI.US,D,20240729,000000,1.89,1.95,1.84,1.84,83004,0
+RMTI.US,D,20240730,000000,1.86,1.86,1.78,1.82,91415,0
+RMTI.US,D,20240731,000000,1.8301,1.86,1.7801,1.83,66339,0
+RMTI.US,D,20240801,000000,1.825,1.88,1.8,1.83,72321,0
+RMTI.US,D,20240802,000000,1.78,1.82,1.7109,1.76,67346,0
+RMTI.US,D,20240805,000000,1.64,1.8,1.6,1.73,194195,0
+RMTI.US,D,20240806,000000,1.79,1.82,1.73,1.77,79961,0
+RMTI.US,D,20240807,000000,1.81,1.835,1.73,1.77,100952,0
+RMTI.US,D,20240808,000000,2.06,2.1898,1.9276,2.14,658103,0
+RMTI.US,D,20240809,000000,2.2,2.2788,2.08,2.17,261382,0
+RMTI.US,D,20240812,000000,2.23,2.4,2.1827,2.38,303268,0
+RMTI.US,D,20240813,000000,2.43,2.47,2.33,2.4,317015,0
+RMTI.US,D,20240814,000000,2.38,2.4,2.1615,2.36,355446,0
+RMTI.US,D,20240815,000000,2.45,2.62,2.35,2.56,630486,0
+RMTI.US,D,20240816,000000,2.64,2.64,2.49,2.58,255297,0
+RMTI.US,D,20240819,000000,2.56,2.99,2.56,2.91,1128195,0
+RMTI.US,D,20240820,000000,3.09,3.2298,2.85,2.99,1070560,0
+RMTI.US,D,20240821,000000,3.13,3.21,3.02,3.1,811010,0
+RMTI.US,D,20240822,000000,3.15,3.15,2.895,2.96,471777,0
+RMTI.US,D,20240823,000000,3,3.11,2.85,3.04,552295,0
+RMTI.US,D,20240826,000000,3.08,3.2,3.02,3.06,565239,0
+RMTI.US,D,20240827,000000,3.03,3.11,2.98,3.07,401935,0
+RMTI.US,D,20240828,000000,3.09,3.0989,2.9601,3.03,275786,0
+RMTI.US,D,20240829,000000,3.01,3.0436,2.8503,2.93,366272,0
+RMTI.US,D,20240830,000000,2.96,2.975,2.78,2.86,328665,0
+RMTI.US,D,20240903,000000,2.9,3.4297,2.9,3.24,1507587,0
+RMTI.US,D,20240904,000000,3.21,3.27,3.024,3.13,519291,0
+RMTI.US,D,20240905,000000,3.12,3.13,2.92,3.04,504034,0
+RMTI.US,D,20240906,000000,3.06,3.08,2.91,2.98,369748,0
+RMTI.US,D,20240909,000000,3.05,3.59,3.05,3.53,1167046,0
+RMTI.US,D,20240910,000000,3.47,3.94,3.46,3.79,1555084,0
+RMTI.US,D,20240911,000000,3.87,4.375,3.865,4.1,1993974,0
+RMTI.US,D,20240912,000000,4.14,4.38,4.04,4.155,1024812,0
+RMTI.US,D,20240913,000000,4.2,4.2,3.66,3.875,833522,0
+RMTI.US,D,20240916,000000,3.93,4.15,3.82,3.85,625148,0
+RMTI.US,D,20240917,000000,3.86,4.14,3.86,3.94,453604,0
+RMTI.US,D,20240918,000000,3.94,4.1199,3.88,4.02,477699,0
+RMTI.US,D,20240919,000000,4.09,4.45,4.09,4.145,826411,0
+RMTI.US,D,20240920,000000,4.19,4.57,4.15,4.4,1019394,0
+RMTI.US,D,20240923,000000,4.4,4.435,3.92,3.92,1046160,0
+RMTI.US,D,20240924,000000,3.98,4.071,3.78,3.79,594177,0
+RMTI.US,D,20240925,000000,3.78,3.86,3.63,3.74,828299,0
+RMTI.US,D,20240926,000000,3.79,3.88,3.67,3.77,400158,0
+RMTI.US,D,20240927,000000,3.78,3.86,3.54,3.66,563015,0
+RMTI.US,D,20240930,000000,3.63,3.97,3.5927,3.97,724691,0
+RMTI.US,D,20241001,000000,3.93,3.942,3.58,3.68,615754,0
+RMTI.US,D,20241002,000000,3.6,3.7314,3.5606,3.64,241444,0
+RMTI.US,D,20241003,000000,3.53,3.66,3.47,3.56,400894,0
+RMTI.US,D,20241004,000000,3.58,3.67,3.53,3.64,302439,0
+RMTI.US,D,20241007,000000,3.64,3.8,3.61,3.65,379371,0
+RMTI.US,D,20241008,000000,3.63,3.65,3.37,3.395,590789,0
+RMTI.US,D,20241009,000000,3.38,3.41,3.1,3.36,614745,0
+RMTI.US,D,20241010,000000,3.36,3.37,3.25,3.28,310224,0
+RMTI.US,D,20241011,000000,3.25,3.5193,3.25,3.44,400826,0
+RMTI.US,D,20241014,000000,3.48,3.53,3.39,3.49,315569,0
+RMTI.US,D,20241015,000000,3.49,3.49,3.32,3.44,242148,0
+RMTI.US,D,20241016,000000,3.44,3.55,3.4,3.525,344615,0
+RMTI.US,D,20241017,000000,3.59,3.71,3.55,3.58,411696,0
+RMTI.US,D,20241018,000000,3.57,3.6,3.42,3.46,326372,0
+RMTI.US,D,20241021,000000,3.47,3.52,3.4,3.475,166244,0
+RMTI.US,D,20241022,000000,3.47,3.518,3.42,3.46,112181,0
+RMTI.US,D,20241023,000000,3.46,3.66,3.42,3.49,381870,0
+RMTI.US,D,20241024,000000,3.58,3.65,3.52,3.61,306946,0
+RMTI.US,D,20241025,000000,3.61,3.81,3.54,3.75,376335,0
+RMTI.US,D,20241028,000000,3.87,4.03,3.71,3.83,643988,0
+RMTI.US,D,20241029,000000,3.85,4.02,3.8,3.96,443274,0
+RMTI.US,D,20241030,000000,3.92,3.945,3.5,3.7,666038,0
+RMTI.US,D,20241031,000000,3.68,3.73,3.55,3.65,182240,0
+RMTI.US,D,20241101,000000,3.7,3.88,3.7,3.79,322676,0
+RMTI.US,D,20241104,000000,3.8,4.03,3.775,3.89,438830,0
+RMTI.US,D,20241105,000000,3.88,4.18,3.8,4.1,513532,0
+RMTI.US,D,20241106,000000,4.14,4.18,3.95,4.125,531555,0
+RMTI.US,D,20241107,000000,4.15,4.32,4.0308,4.19,454167,0
+RMTI.US,D,20241108,000000,4.4,4.68,4.22,4.43,1440487,0
+RMTI.US,D,20241111,000000,4.76,5.15,4.6006,4.65,1946260,0
+RMTI.US,D,20241112,000000,3.48,3.62,2.81,2.83,6479051,0
+RMTI.US,D,20241113,000000,3,3.04,2.57,2.63,2832985,0
+RMTI.US,D,20241114,000000,2.66,2.67,2.41,2.49,1983211,0
+RMTI.US,D,20241115,000000,2.4,2.46,2.27,2.355,1297334,0
+RMTI.US,D,20241118,000000,2.38,2.47,2.33,2.35,845508,0
+RMTI.US,D,20241119,000000,2.36,2.5891,2.3215,2.49,1014986,0
+RMTI.US,D,20241120,000000,2.51,2.52,2.27,2.33,718949,0
+RMTI.US,D,20241121,000000,2.33,2.36,2.15,2.2,1069775,0
+RMTI.US,D,20241122,000000,2.2,2.31,2.18,2.25,659509,0
+RMTI.US,D,20241125,000000,2.3,2.4,2.2301,2.31,1332874,0
+RMTI.US,D,20241126,000000,2.26,2.3,2.185,2.25,789046,0
+RMTI.US,D,20241127,000000,2.27,2.32,2.2,2.22,505163,0
+RMTI.US,D,20241129,000000,2.27,2.29,2.205,2.29,412981,0
+RMTI.US,D,20241202,000000,2.28,2.2888,2.2,2.24,639669,0
+RMTI.US,D,20241203,000000,2.24,2.245,2.145,2.2,886497,0
+RMTI.US,D,20241204,000000,2.21,2.29,2.21,2.23,480093,0
+RMTI.US,D,20241205,000000,2.23,2.24,2.13,2.18,615213,0
+RMTI.US,D,20241206,000000,2.2,2.2,2.11,2.13,608574,0
+RMTI.US,D,20241209,000000,2.12,2.17,2.09,2.14,549804,0
+RMTI.US,D,20241210,000000,2.16,2.16,2.05,2.08,547722,0
+RMTI.US,D,20241211,000000,2.09,2.1,2.0003,2.04,744599,0
+RMTI.US,D,20241212,000000,2.04,2.09,2.0104,2.07,464298,0
+RMTI.US,D,20241213,000000,2.05,2.1,2.03,2.04,442467,0
+RMTI.US,D,20241216,000000,2.02,2.09,1.98,2.01,616722,0
+RMTI.US,D,20241217,000000,2.14,2.34,2.11,2.22,1342827,0
+RMTI.US,D,20241218,000000,2.22,2.25,2.05,2.09,650065,0
+RMTI.US,D,20241219,000000,2.13,2.1599,2.04,2.05,435855,0
+RMTI.US,D,20241220,000000,2.02,2.12,1.98,2.08,480168,0
+RMTI.US,D,20241223,000000,2.08,2.14,2,2.11,402886,0
+RMTI.US,D,20241224,000000,2.13,2.17,2.111,2.15,137560,0
+RMTI.US,D,20241226,000000,2.12,2.17,2.06,2.16,346169,0
+RMTI.US,D,20241227,000000,2.16,2.206,2.09,2.14,287729,0
+RMTI.US,D,20241230,000000,2.12,2.12,2.035,2.05,535668,0
+RMTI.US,D,20241231,000000,2.05,2.1,2.025,2.04,246470,0
+RMTI.US,D,20250102,000000,2.04,2.2399,2.04,2.22,585140,0
+RMTI.US,D,20250103,000000,2.2,2.355,2.2,2.33,400936,0
+RMTI.US,D,20250106,000000,2.37,2.41,2.24,2.255,389329,0
+RMTI.US,D,20250107,000000,2.24,2.29,2.195,2.23,220925,0
+RMTI.US,D,20250108,000000,2.22,2.235,2.11,2.13,231948,0
+RMTI.US,D,20250110,000000,2.1,2.105,2.03,2.08,308487,0
+RMTI.US,D,20250113,000000,2.05,2.05,1.97,2.01,526789,0
+RMTI.US,D,20250114,000000,2.06,2.06,1.98,2,252075,0
+RMTI.US,D,20250115,000000,2.04,2.1148,2.02,2.09,197549,0
+RMTI.US,D,20250116,000000,2.08,2.129,2.06,2.1,139637,0
+RMTI.US,D,20250117,000000,2.11,2.175,2.1,2.12,171585,0
+RMTI.US,D,20250121,000000,2.11,2.2,2.08,2.19,278962,0
+RMTI.US,D,20250122,000000,2.2,2.23,2.16,2.18,145205,0
+RMTI.US,D,20250123,000000,2.21,2.235,2.16,2.23,211228,0
+RMTI.US,D,20250124,000000,2.23,2.265,2.19,2.2,176365,0
+RMTI.US,D,20250127,000000,2.14,2.185,2.01,2.06,465537,0
+RMTI.US,D,20250128,000000,2.05,2.15,1.95,2.12,358018,0
+RMTI.US,D,20250129,000000,2.12,2.12,2.01,2.04,175837,0
+RMTI.US,D,20250130,000000,2.06,2.122,2.06,2.07,178161,0
+RMTI.US,D,20250131,000000,2.1,2.12,2,2.04,178083,0
+RMTI.US,D,20250203,000000,2,2.02,1.92,2.02,269721,0
+RMTI.US,D,20250204,000000,2.05,2.07,2.0211,2.06,168117,0
+RMTI.US,D,20250205,000000,2.07,2.1,2,2.02,167491,0
+RMTI.US,D,20250206,000000,2.03,2.08,1.97,1.98,224193,0
+RMTI.US,D,20250207,000000,2,2.048,1.88,1.9,454810,0
+RMTI.US,D,20250210,000000,1.9,1.925,1.83,1.87,431515,0
+RMTI.US,D,20250211,000000,1.88,1.8997,1.75,1.79,469063,0
+RMTI.US,D,20250212,000000,1.79,1.85,1.76,1.82,302888,0
+RMTI.US,D,20250213,000000,1.83,1.888,1.81,1.86,266965,0
+RMTI.US,D,20250214,000000,1.87,1.9,1.83,1.85,187812,0
+RMTI.US,D,20250218,000000,1.9,1.9722,1.87,1.9,272050,0
+RMTI.US,D,20250219,000000,1.92,1.92,1.84,1.85,168100,0
+RMTI.US,D,20250220,000000,1.848,1.848,1.79,1.8,162384,0
+RMTI.US,D,20250221,000000,1.79,1.83,1.75,1.77,247452,0
+RMTI.US,D,20250224,000000,1.79,1.79,1.6809,1.73,274745,0
+RMTI.US,D,20250225,000000,1.73,1.7745,1.66,1.68,232758,0
+RMTI.US,D,20250226,000000,1.68,1.73,1.65,1.67,115125,0
+RMTI.US,D,20250227,000000,1.68,1.7292,1.62,1.63,142460,0
+RMTI.US,D,20250228,000000,1.64,1.69,1.61,1.67,164467,0
+RMTI.US,D,20250303,000000,1.68,1.7358,1.59,1.59,133818,0
+RMTI.US,D,20250304,000000,1.6,1.6585,1.51,1.61,222240,0
+RMTI.US,D,20250305,000000,1.61,1.67,1.59,1.65,98066,0
+RMTI.US,D,20250306,000000,1.65,1.67,1.58,1.6,188568,0
+RMTI.US,D,20250307,000000,1.58,1.67,1.58,1.62,141889,0
+RMTI.US,D,20250310,000000,1.61,1.62,1.5,1.54,351401,0
+RMTI.US,D,20250311,000000,1.53,1.5766,1.49,1.52,221899,0
+RMTI.US,D,20250312,000000,1.55,1.69,1.5313,1.64,154814,0
+RMTI.US,D,20250313,000000,1.64,1.6741,1.57,1.63,238548,0
+RMTI.US,D,20250314,000000,1.639,1.745,1.639,1.7,111255,0
+RMTI.US,D,20250317,000000,1.7,1.79,1.695,1.77,138644,0
+RMTI.US,D,20250318,000000,1.78,1.78,1.7,1.73,98535,0
+RMTI.US,D,20250319,000000,1.7,1.86,1.7,1.76,400397,0
+RMTI.US,D,20250320,000000,1.4,1.52,1.33,1.4,1228787,0
+RMTI.US,D,20250321,000000,1.39,1.4297,1.26,1.35,656386,0
+RMTI.US,D,20250324,000000,1.35,1.36,1.26,1.26,568662,0
+RMTI.US,D,20250325,000000,1.26,1.2954,1.18,1.2,581225,0
+RMTI.US,D,20250326,000000,1.2,1.29,1.2,1.24,352313,0
+RMTI.US,D,20250327,000000,1.24,1.27,1.18,1.2,270362,0
+RMTI.US,D,20250328,000000,1.2,1.2466,1.14,1.14,255149,0
+RMTI.US,D,20250331,000000,1.13,1.14,1.08,1.13,167311,0
+RMTI.US,D,20250401,000000,1.1,1.12,1.065,1.08,194785,0
+RMTI.US,D,20250402,000000,1.07,1.13,1.0687,1.12,198757,0
+RMTI.US,D,20250403,000000,1.07,1.125,1.01,1.02,294218,0
+RMTI.US,D,20250404,000000,1,1.01,0.96,1,313927,0
+RMTI.US,D,20250407,000000,0.93,1.0499,0.8638,0.971,429329,0
+RMTI.US,D,20250408,000000,0.9723,1.06,0.9723,0.99,229721,0
+RMTI.US,D,20250409,000000,0.9931,1.11,0.93,1.11,238310,0
+RMTI.US,D,20250410,000000,1.08,1.11,1,1.07,323901,0
+RMTI.US,D,20250411,000000,1.06,1.105,1.042,1.06,208923,0
+RMTI.US,D,20250414,000000,1.09,1.1,1.02,1.045,181179,0
+RMTI.US,D,20250415,000000,1.04,1.08,1.02,1.04,221499,0
+RMTI.US,D,20250416,000000,1.02,1.0603,1.02,1.03,141857,0
+RMTI.US,D,20250417,000000,1.04,1.05,1,1.03,74151,0
+RMTI.US,D,20250421,000000,1.03,1.06,1.01,1.02,96164,0
+RMTI.US,D,20250422,000000,1.04,1.05,1.01,1.05,224282,0
+RMTI.US,D,20250423,000000,1.06,1.17,1.06,1.15,283512,0
+RMTI.US,D,20250424,000000,1.15,1.1996,1.14,1.19,132952,0
+RMTI.US,D,20250425,000000,1.18,1.1967,1.14,1.17,126773,0
+RMTI.US,D,20250428,000000,1.16,1.19,1.11,1.13,86803,0
+RMTI.US,D,20250429,000000,1.12,1.12,1.07,1.1,129112,0
+RMTI.US,D,20250430,000000,1.06,1.1,1.05,1.08,66562,0
+RMTI.US,D,20250501,000000,1.09,1.12,1.06,1.08,82151,0
+RMTI.US,D,20250502,000000,1.21,1.31,1.18,1.23,604793,0
+RMTI.US,D,20250505,000000,1.23,1.25,1.16,1.19,194454,0
+RMTI.US,D,20250506,000000,1.19,1.23,1.09,1.11,293504,0
+RMTI.US,D,20250507,000000,1.1,1.125,1.08,1.12,170577,0
+RMTI.US,D,20250508,000000,1.12,1.21,1.12,1.17,253692,0
+RMTI.US,D,20250509,000000,1.17,1.18,1.1,1.12,152633,0
+RMTI.US,D,20250512,000000,1.29,1.3,1.03,1.04,775301,0
+RMTI.US,D,20250513,000000,1.06,1.0872,0.9999,1.07,402678,0
+RMTI.US,D,20250514,000000,1.06,1.07,1,1.01,255509,0
+RMTI.US,D,20250515,000000,1.02,1.02,0.96415,0.9797,258157,0
+RMTI.US,D,20250516,000000,0.9901,1.03,0.9817,1.01,287647,0
+RMTI.US,D,20250519,000000,1.01,1.05,0.988,1.04,304798,0
+RMTI.US,D,20250520,000000,1.05,1.09,1.04,1.07,170255,0
+RMTI.US,D,20250521,000000,1.05,1.07,0.9924,0.9957,149150,0
+RMTI.US,D,20250522,000000,1.02,1.02,0.98,0.9967,117515,0
+RMTI.US,D,20250523,000000,0.9879,1.01,0.95,0.9793,151805,0
+RMTI.US,D,20250527,000000,0.98,1,0.9601,0.9627,120539,0
+RMTI.US,D,20250528,000000,0.9675,0.99,0.95,0.9598,104489,0
+RMTI.US,D,20250529,000000,0.96,0.99,0.9345,0.9441,225277,0
+RMTI.US,D,20250530,000000,0.93,0.9856,0.9101,0.9831,232426,0
+RMTI.US,D,20250602,000000,0.98,1,0.958201,0.9956,123676,0
+RMTI.US,D,20250603,000000,1,1.07,0.99,1.01,300815,0
+RMTI.US,D,20250604,000000,1.01,1.02,0.99,1.01,97139,0
+RMTI.US,D,20250605,000000,1,1.0137,0.97,0.976,75048,0
+RMTI.US,D,20250606,000000,0.98,1.03,0.9719,1.02,215928,0
+RMTI.US,D,20250609,000000,1.03,1.04,1,1.03,150408,0
+RMTI.US,D,20250610,000000,1.04,1.075,1.01,1.03,229206,0
+RMTI.US,D,20250611,000000,1.03,1.03,0.985,0.9923,74087,0
+RMTI.US,D,20250612,000000,0.99,0.99,0.96,0.9718,153504,0
+RMTI.US,D,20250613,000000,0.97,0.97,0.94,0.94,229816,0
+RMTI.US,D,20250616,000000,0.95,1,0.93,0.95,115703,0
+RMTI.US,D,20250617,000000,0.94,0.964,0.91,0.9138,158696,0
+RMTI.US,D,20250618,000000,0.915,0.9649,0.91,0.94,112100,0
+RMTI.US,D,20250620,000000,0.93,0.93,0.89,0.89,286347,0
+RMTI.US,D,20250623,000000,0.8873,0.895,0.87,0.8706,173532,0
+RMTI.US,D,20250624,000000,0.9,0.91,0.86,0.8637,310880,0
+RMTI.US,D,20250625,000000,0.8603,0.8887,0.8,0.8299,387632,0
+RMTI.US,D,20250626,000000,0.83,0.84,0.7801,0.809,344194,0
+RMTI.US,D,20250627,000000,0.81,0.817525,0.7857,0.7921,271063,0
+RMTI.US,D,20250630,000000,0.8097,0.8671,0.8097,0.848,224268,0
+RMTI.US,D,20250701,000000,0.8396,0.842,0.8,0.831,211298,0
+RMTI.US,D,20250702,000000,0.8061,0.8399,0.8061,0.8182,123906,0
+RMTI.US,D,20250703,000000,0.81,0.85505,0.81,0.8228,160882,0
+RMTI.US,D,20250707,000000,0.83,0.8767,0.795,0.797,222798,0
+RMTI.US,D,20250708,000000,0.84,0.98,0.81,0.9312,989128,0
+RMTI.US,D,20250709,000000,0.95,1.205,0.94,1.19,1527891,0
+RMTI.US,D,20250710,000000,1.34,1.42,1.25,1.29,1844705,0
+RMTI.US,D,20250711,000000,1.31,1.31,1.1,1.13,923132,0
+RMTI.US,D,20250714,000000,1.11,1.15,1.03,1.11,304695,0
+RMTI.US,D,20250715,000000,1.11,1.11,1.03,1.09,455581,0
+RMTI.US,D,20250716,000000,1.09,1.13,1.07,1.07,266176,0
+RMTI.US,D,20250717,000000,1.09,1.13,1.07,1.09,268881,0
+RMTI.US,D,20250718,000000,1.11,1.14,1.08,1.1,248129,0
+RMTI.US,D,20250721,000000,1.11,1.18,1.1,1.12,349949,0
+RMTI.US,D,20250722,000000,1.12,1.16,1.08,1.13,214651,0
+RMTI.US,D,20250723,000000,1.12,1.1577,1.1,1.12,277772,0
+RMTI.US,D,20250724,000000,1.12,1.15,1.09,1.12,195832,0
+RMTI.US,D,20250725,000000,1.13,1.15,1.0499,1.07,135793,0
+RMTI.US,D,20250728,000000,1.09,1.1099,1.01,1.03,222209,0
+RMTI.US,D,20250729,000000,1.04,1.064,1,1.02,167482,0
+RMTI.US,D,20250730,000000,1.01,1.05,0.9533,0.98,208373,0
+RMTI.US,D,20250731,000000,0.98,1.03,0.9138,0.9298,216724,0
+RMTI.US,D,20250801,000000,0.9298,0.96499,0.92,0.9559,111960,0
+RMTI.US,D,20250804,000000,0.96,0.9984,0.95,0.992,104564,0
+RMTI.US,D,20250805,000000,0.9893,1,0.94,0.9999,90738,0
+RMTI.US,D,20250806,000000,0.9843,1.02,0.950001,0.966,137770,0
+RMTI.US,D,20250807,000000,1,1.03,0.962,0.98,129095,0
+RMTI.US,D,20250808,000000,1.06,1.07,0.9589,0.9633,126380,0
+RMTI.US,D,20250811,000000,0.98,0.982,0.935,0.9441,131326,0
+RMTI.US,D,20250812,000000,0.9487,1.01,0.948,0.9714,184792,0
+RMTI.US,D,20250813,000000,0.9996,1.07,0.9996,1.045,335042,0
+RMTI.US,D,20250814,000000,0.96,1.16,0.96,1.05,622481,0
+RMTI.US,D,20250815,000000,1.06,1.1,1,1.02,123672,0
+RMTI.US,D,20250818,000000,1.02,1.06,0.99,1.05,165138,0
+RMTI.US,D,20250819,000000,1.05,1.0823,1.01,1.05,184195,0
+RMTI.US,D,20250820,000000,1.05,1.06,1.02,1.05,108428,0
+RMTI.US,D,20250821,000000,1.05,1.16,1.04,1.155,423004,0
+RMTI.US,D,20250822,000000,1.16,1.1999,1.13,1.14,319591,0
+RMTI.US,D,20250825,000000,1.14,1.63,1.1201,1.3,8173300,0
+RMTI.US,D,20250826,000000,1.41,1.47,1.1911,1.24,4747380,0
+RMTI.US,D,20250827,000000,1.45,1.52,1.33,1.47,4943790,0
+RMTI.US,D,20250828,000000,1.59,1.8299,1.5,1.8,6070151,0
+RMTI.US,D,20250829,000000,2.005,2.1,1.3893,1.71,7699584,0
+RMTI.US,D,20250902,000000,1.91,1.91,1.75,1.83,7485214,0
+RMTI.US,D,20250903,000000,1.85,1.88,1.66,1.73,4045902,0
+RMTI.US,D,20250904,000000,1.76,1.76,1.66,1.68,2145479,0
+RMTI.US,D,20250905,000000,1.69,1.74,1.61,1.62,1905610,0
+RMTI.US,D,20250908,000000,1.66,1.67,1.52,1.59,2752553,0
+RMTI.US,D,20250909,000000,1.61,1.845,1.6,1.8,3986725,0
+RMTI.US,D,20250910,000000,1.79,1.84,1.62,1.65,2263253,0
+RMTI.US,D,20250911,000000,1.65,1.7199,1.63,1.69,1579539,0
+RMTI.US,D,20250912,000000,1.71,1.72,1.6,1.62,1423233,0
+RMTI.US,D,20250915,000000,1.66,1.71,1.59,1.66,1873946,0
+RMTI.US,D,20250916,000000,1.64,1.68,1.62,1.68,1072822,0
+RMTI.US,D,20250917,000000,1.68,1.72,1.5701,1.61,1805002,0
+RMTI.US,D,20250918,000000,1.57,1.58,1.24,1.33,4714697,0
+RMTI.US,D,20250919,000000,1.37,1.41,1.33,1.33,1599735,0
+RMTI.US,D,20250922,000000,1.33,1.33,1.27,1.31,1632064,0
+RMTI.US,D,20250923,000000,1.27,1.33,1.24,1.26,1068082,0
+RMTI.US,D,20250924,000000,1.2,1.2898,1.19,1.26,1121759,0
+RMTI.US,D,20250925,000000,1.26,1.28,1.1901,1.22,542954,0
+RMTI.US,D,20250926,000000,1.22,1.29,1.21,1.27,697244,0
+RMTI.US,D,20250929,000000,1.27,1.29,1.22,1.27,857766,0
+RMTI.US,D,20250930,000000,1.22,1.2556,1.17,1.2,912413,0
+RMTI.US,D,20251001,000000,1.19,1.21,1.17,1.19,575342,0
+RMTI.US,D,20251002,000000,1.22,1.26,1.18,1.21,844541,0
+RMTI.US,D,20251003,000000,1.2,1.24,1.19,1.22,694453,0
+RMTI.US,D,20251006,000000,1.17,1.21,1.17,1.21,711737,0
+RMTI.US,D,20251007,000000,1.19,1.22,1.17,1.19,857944,0
+RMTI.US,D,20251008,000000,1.18,1.2199,1.155,1.21,558351,0
+RMTI.US,D,20251009,000000,1.19,1.23,1.1801,1.21,501277,0
+RMTI.US,D,20251010,000000,1.2,1.205,1.1,1.1,926307,0
+RMTI.US,D,20251013,000000,1.08,1.15,1.08,1.14,502915,0
+RMTI.US,D,20251014,000000,1.14,1.22,1.11,1.2,713875,0
+RMTI.US,D,20251015,000000,1.2,1.23,1.19,1.2,519687,0
+RMTI.US,D,20251016,000000,1.19,1.27,1.18,1.19,765315,0
+RMTI.US,D,20251017,000000,1.19,1.2024,1.1501,1.17,347250,0
+RMTI.US,D,20251020,000000,1.2,1.21,1.16,1.19,370564,0
+RMTI.US,D,20251021,000000,1.19,1.19,1.15,1.18,293230,0
+RMTI.US,D,20251022,000000,1.18,1.185,1.12,1.14,396513,0
+RMTI.US,D,20251023,000000,1.13,1.17,1.13,1.15,319622,0
+RMTI.US,D,20251024,000000,1.14,1.185,1.1301,1.16,349411,0
+RMTI.US,D,20251027,000000,1.18,1.18,1.14,1.14,288310,0
+RMTI.US,D,20251028,000000,1.14,1.15,1.1,1.12,438035,0
+RMTI.US,D,20251029,000000,1.11,1.13,1.08,1.09,416705,0
+RMTI.US,D,20251030,000000,1.08,1.12,1.07,1.08,303424,0
+RMTI.US,D,20251031,000000,1.08,1.17,1.0701,1.11,431994,0
+RMTI.US,D,20251103,000000,1.1,1.1,1.06,1.08,374501,0
+RMTI.US,D,20251104,000000,1.05,1.0701,1.01,1.04,380272,0
+RMTI.US,D,20251105,000000,1.03,1.09,1.01,1.04,425572,0
+RMTI.US,D,20251106,000000,1.04,1.07,1,1.01,442904,0
+RMTI.US,D,20251107,000000,1,1.015,0.9649,0.9855,717397,0
+RMTI.US,D,20251110,000000,1.02,1.07,1.0001,1.07,289154,0
+RMTI.US,D,20251111,000000,1.05,1.06,1.02,1.05,414021,0
+RMTI.US,D,20251112,000000,0.9492,1.0701,0.94,0.9551,922146,0
+RMTI.US,D,20251113,000000,0.98,0.98,0.9101,0.9125,384181,0
+RMTI.US,D,20251114,000000,0.9,0.9392,0.8889,0.9191,361231,0
+RMTI.US,D,20251117,000000,0.94,0.94,0.86,0.8656,395828,0
+RMTI.US,D,20251118,000000,0.87,0.897,0.8601,0.8752,252431,0
+RMTI.US,D,20251119,000000,0.8738,0.897,0.8381,0.8598,364623,0
+RMTI.US,D,20251120,000000,0.86,0.92,0.85,0.8564,240060,0
+RMTI.US,D,20251121,000000,0.8836,0.9046,0.84,0.8913,296726,0
+RMTI.US,D,20251124,000000,0.8823,0.918,0.8691,0.9105,114671,0
+RMTI.US,D,20251125,000000,0.91,0.9193,0.89,0.9149,134189,0
+RMTI.US,D,20251126,000000,0.9,0.96,0.8902,0.9589,298818,0
+RMTI.US,D,20251128,000000,0.96,1.0198,0.9502,0.9953,179320,0
+RMTI.US,D,20251201,000000,1.03,1.03,0.938,0.9387,161231,0
+RMTI.US,D,20251202,000000,0.93,0.97,0.93,0.9488,145770,0
+RMTI.US,D,20251203,000000,0.93,0.9989,0.9101,0.9989,121457,0
+RMTI.US,D,20251204,000000,0.99,1.02,0.9701,1.02,165301,0
+RMTI.US,D,20251205,000000,1,1.01,0.985101,0.9869,108548,0
+RMTI.US,D,20251208,000000,0.993,0.993,0.8694,0.9096,736952,0
+RMTI.US,D,20251209,000000,0.908,0.9473,0.908,0.944,98526,0
+RMTI.US,D,20251210,000000,0.93,0.9661,0.93,0.9603,153970,0
+RMTI.US,D,20251211,000000,0.9573,0.9599,0.9233,0.9485,70212,0
+RMTI.US,D,20251212,000000,0.94,0.9735,0.9201,0.9248,146066,0
+RMTI.US,D,20251215,000000,0.928,0.94,0.8627,0.8627,375330,0
+RMTI.US,D,20251216,000000,0.86,0.8914,0.8228,0.83,361955,0
+RMTI.US,D,20251217,000000,0.84,0.8678,0.815,0.8262,308293,0
+RMTI.US,D,20251218,000000,0.82,0.8791,0.82,0.85,217105,0
+RMTI.US,D,20251219,000000,0.85,0.86,0.81,0.8492,427679,0
+RMTI.US,D,20251222,000000,0.8275,0.8699,0.8228,0.8433,117617,0
+RMTI.US,D,20251223,000000,0.8294,0.8699,0.8101,0.8159,133370,0
+RMTI.US,D,20251224,000000,0.801,0.8124,0.7804,0.8093,246865,0
+RMTI.US,D,20251226,000000,0.8,0.8701,0.79,0.8646,240993,0
+RMTI.US,D,20251229,000000,0.84,0.8879,0.804,0.8089,259902,0
+RMTI.US,D,20251230,000000,0.81,0.8343,0.7979,0.8157,286431,0
+RMTI.US,D,20251231,000000,0.81,0.8391,0.8,0.8335,296715,0
+RMTI.US,D,20260102,000000,0.8355,0.8778,0.8355,0.8633,162547,0
+RMTI.US,D,20260105,000000,0.985,0.9978,0.9051,0.9879,591004,0
+RMTI.US,D,20260106,000000,0.9865,0.99,0.92,0.9257,122444,0
+RMTI.US,D,20260107,000000,0.95,0.9588,0.926,0.9514,101205,0
+RMTI.US,D,20260108,000000,0.96,1.01,0.93,0.9777,277788,0
+RMTI.US,D,20260109,000000,0.9777,0.99,0.9302,0.9375,159112,0
+RMTI.US,D,20260112,000000,0.9725,0.9988,0.9487,0.9958,221303,0
+RMTI.US,D,20260113,000000,0.97,0.9988,0.95,0.9504,145005,0
+RMTI.US,D,20260114,000000,0.9504,0.975,0.92,0.9575,137508,0
+RMTI.US,D,20260115,000000,0.96,0.9899,0.9484,0.9502,153823,0
+RMTI.US,D,20260116,000000,0.9631,0.986,0.9495,0.9573,64844,0
+RMTI.US,D,20260120,000000,1.11,1.29,1.08,1.26,24185367,0
+RMTI.US,D,20260121,000000,1.27,1.29,1.16,1.23,1907229,0
+RMTI.US,D,20260122,000000,1.23,1.23,1.1101,1.12,1157615,0
+RMTI.US,D,20260123,000000,1.1,1.1985,1.1,1.15,563794,0
+RMTI.US,D,20260126,000000,1.15,1.15,1.065,1.09,542015,0
+RMTI.US,D,20260127,000000,1.1,1.17,1.07,1.15,328197,0
+RMTI.US,D,20260128,000000,1.14,1.1802,1.12,1.13,342606,0
+RMTI.US,D,20260129,000000,1.13,1.13,1.07,1.09,260349,0
+RMTI.US,D,20260130,000000,1.08,1.11,1.05,1.07,219850,0
+RMTI.US,D,20260202,000000,1.06,1.18,1.058,1.14,482692,0
+RMTI.US,D,20260203,000000,1.13,1.18,1.09,1.12,353710,0
+RMTI.US,D,20260204,000000,1.12,1.14,1.02,1.03,406958,0
+RMTI.US,D,20260205,000000,1.03,1.05,1,1,325891,0
+RMTI.US,D,20260206,000000,1,1.09,1,1.06,286922,0
+RMTI.US,D,20260209,000000,1.06,1.1,1.04,1.08,173282,0
+RMTI.US,D,20260210,000000,1.09,1.12,1.075,1.09,181086,0
+RMTI.US,D,20260211,000000,1.1,1.1,1.04,1.09,256602,0
+RMTI.US,D,20260212,000000,1.07,1.088,1,1.02,196755,0
+RMTI.US,D,20260213,000000,1.02,1.055,1,1.01,140192,0
+RMTI.US,D,20260217,000000,1.01,1.03,0.9803,1.03,261432,0
+RMTI.US,D,20260218,000000,1.0439,1.07,1.01,1.045,367117,0
diff --git a/daily/us/nasdaq stocks/2/rtacw.us.txt b/daily/us/nasdaq stocks/2/rtacw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..12f037e7bc5496dd5f0e92f523a9996a62c95803
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rtacw.us.txt	
@@ -0,0 +1,175 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RTACW.US,D,20250610,000000,2.45,2.56,2.45,2.54,171129,0
+RTACW.US,D,20250611,000000,2.5,2.58,2.1601,2.4,411833,0
+RTACW.US,D,20250612,000000,2.3999,2.465,2.1101,2.125,230486,0
+RTACW.US,D,20250613,000000,2.15,2.18,1.75,1.78,719615,0
+RTACW.US,D,20250616,000000,1.9,2.15,1.8,1.8908,226897,0
+RTACW.US,D,20250617,000000,1.92,2.05,1.9,1.9,98209,0
+RTACW.US,D,20250618,000000,1.987,2.18,1.95,2.125,144559,0
+RTACW.US,D,20250620,000000,2.03,2.285,1.975,2.14,416974,0
+RTACW.US,D,20250623,000000,2.0967,2.44,1.92,1.98,972396,0
+RTACW.US,D,20250624,000000,2.11,2.18,1.95,1.98,549136,0
+RTACW.US,D,20250625,000000,2.03,2.0424,1.46,1.5,943381,0
+RTACW.US,D,20250626,000000,1.6005,1.75,1.52,1.65,355841,0
+RTACW.US,D,20250627,000000,1.61,1.93,1.61,1.88,328490,0
+RTACW.US,D,20250630,000000,1.9,2.05,1.82,2.04,334177,0
+RTACW.US,D,20250701,000000,2.06,2.06,1.81,1.8956,165365,0
+RTACW.US,D,20250702,000000,1.85,1.92,1.73,1.76,84997,0
+RTACW.US,D,20250703,000000,1.75,2,1.71,1.93,302174,0
+RTACW.US,D,20250707,000000,1.85,1.9,1.75,1.83,125711,0
+RTACW.US,D,20250708,000000,1.86,1.965,1.76,1.78,394670,0
+RTACW.US,D,20250709,000000,1.75,1.87,1.75,1.82,97092,0
+RTACW.US,D,20250710,000000,1.88,1.97,1.8,1.91,131312,0
+RTACW.US,D,20250711,000000,1.9481,2.21,1.91,2.21,589596,0
+RTACW.US,D,20250714,000000,2.48,2.48,2.2,2.31,439291,0
+RTACW.US,D,20250715,000000,2.37,2.3799,2.21,2.29,209638,0
+RTACW.US,D,20250716,000000,2.3,2.45,2.27,2.385,398117,0
+RTACW.US,D,20250717,000000,2.49,2.5,2.07,2.25,205164,0
+RTACW.US,D,20250718,000000,2.2478,2.4,2.21,2.33,237762,0
+RTACW.US,D,20250721,000000,2.39,2.525,2.26,2.32,263526,0
+RTACW.US,D,20250722,000000,2.3,2.39,2.26,2.27,212483,0
+RTACW.US,D,20250723,000000,2.3399,2.3399,2.13,2.14,156092,0
+RTACW.US,D,20250724,000000,2.17,2.2,2.01,2.06,99727,0
+RTACW.US,D,20250725,000000,2.03,2.08,1.92,1.9801,50665,0
+RTACW.US,D,20250728,000000,1.91,2.1,1.88,1.9499,57900,0
+RTACW.US,D,20250729,000000,1.905,1.94,1.63,1.91,294571,0
+RTACW.US,D,20250730,000000,1.94,1.95,1.81,1.85,18718,0
+RTACW.US,D,20250731,000000,1.79,1.94,1.71,1.73,37134,0
+RTACW.US,D,20250801,000000,1.66,1.7999,1.65,1.7,57323,0
+RTACW.US,D,20250804,000000,1.73,1.94,1.67,1.71,95615,0
+RTACW.US,D,20250805,000000,1.75,1.825,1.56,1.675,436508,0
+RTACW.US,D,20250806,000000,1.71,1.79,1.57,1.66,123229,0
+RTACW.US,D,20250807,000000,1.76,1.88,1.57,1.71,274514,0
+RTACW.US,D,20250808,000000,1.67,1.9,1.67,1.8,64611,0
+RTACW.US,D,20250811,000000,1.47,1.63,1.2,1.4599,1208812,0
+RTACW.US,D,20250812,000000,1.33,1.5,1.26,1.44,585485,0
+RTACW.US,D,20250813,000000,1.34,1.45,1.31,1.43,60219,0
+RTACW.US,D,20250814,000000,1.41,1.45,1.38,1.4,39550,0
+RTACW.US,D,20250815,000000,1.44,1.45,1.36,1.42,37143,0
+RTACW.US,D,20250818,000000,1.38,1.45,1.29,1.38,52732,0
+RTACW.US,D,20250819,000000,1.39,1.39,1.04,1.2,554727,0
+RTACW.US,D,20250820,000000,1.1808,1.28,1.11,1.18,41706,0
+RTACW.US,D,20250821,000000,1.11,1.315,1.11,1.225,52073,0
+RTACW.US,D,20250822,000000,1.25,1.33,1.15,1.2,165616,0
+RTACW.US,D,20250825,000000,1.2788,1.38,1.21,1.24,26520,0
+RTACW.US,D,20250826,000000,1.25,1.25,1.095,1.18,123751,0
+RTACW.US,D,20250827,000000,1.14,1.24,1.1,1.21,89818,0
+RTACW.US,D,20250828,000000,1.225,1.41,1.21,1.39,213645,0
+RTACW.US,D,20250829,000000,1.29,1.35,1.22,1.28,67674,0
+RTACW.US,D,20250902,000000,1.21,1.32,1.145,1.2,110448,0
+RTACW.US,D,20250903,000000,1.22,1.22,1.0467,1.11,367496,0
+RTACW.US,D,20250904,000000,1.11,1.13,0.95,1.05,498488,0
+RTACW.US,D,20250905,000000,1.02,1.12,1,1.04,182121,0
+RTACW.US,D,20250908,000000,1.01,1.0605,0.9557,1.02,198595,0
+RTACW.US,D,20250909,000000,1.01,1.08,1,1.08,48091,0
+RTACW.US,D,20250910,000000,1.05,1.05,1.02,1.02,14667,0
+RTACW.US,D,20250911,000000,1.05,1.07,1,1.04,15868,0
+RTACW.US,D,20250912,000000,1.09,1.16,1.03,1.16,249667,0
+RTACW.US,D,20250915,000000,1.25,1.25,1.15,1.19,53653,0
+RTACW.US,D,20250916,000000,1.11,1.27,1.11,1.16,121342,0
+RTACW.US,D,20250917,000000,1.16,1.16,1.07,1.12,85330,0
+RTACW.US,D,20250918,000000,1.11,1.22,1.08,1.13,45883,0
+RTACW.US,D,20250919,000000,1.155,1.21,1.14,1.16,47629,0
+RTACW.US,D,20250922,000000,1.19,1.2,1.1101,1.2,75841,0
+RTACW.US,D,20250923,000000,1.16,1.33,1.16,1.24,94504,0
+RTACW.US,D,20250924,000000,1.2,1.4102,1.1901,1.34,203353,0
+RTACW.US,D,20250925,000000,1.3,1.3847,1.3,1.34,30263,0
+RTACW.US,D,20250926,000000,1.29,1.4272,1.19,1.32,103003,0
+RTACW.US,D,20250929,000000,1.38,1.38,1.22,1.25,51069,0
+RTACW.US,D,20250930,000000,1.2,1.29,1.12,1.1999,67021,0
+RTACW.US,D,20251001,000000,1.21,1.36,1.21,1.3005,41179,0
+RTACW.US,D,20251002,000000,1.33,1.4,1.23,1.3,46929,0
+RTACW.US,D,20251003,000000,1.23,1.305,1.165,1.22,121545,0
+RTACW.US,D,20251006,000000,1.16,1.42,1.16,1.29,31740,0
+RTACW.US,D,20251007,000000,1.2,1.35,1.16,1.279,31931,0
+RTACW.US,D,20251008,000000,1.28,1.4,1.19,1.3999,109330,0
+RTACW.US,D,20251009,000000,1.37,1.5,1.31,1.46,120555,0
+RTACW.US,D,20251010,000000,1.46,1.55,1.33,1.33,46412,0
+RTACW.US,D,20251013,000000,1.29,1.49,1.25,1.3671,74170,0
+RTACW.US,D,20251014,000000,1.3019,1.68,1.3019,1.54,146551,0
+RTACW.US,D,20251015,000000,1.59,1.65,1.3,1.52,84955,0
+RTACW.US,D,20251016,000000,1.49,1.6,1.35,1.4,57285,0
+RTACW.US,D,20251017,000000,1.31,1.4,1.3,1.34,20801,0
+RTACW.US,D,20251020,000000,1.35,1.3978,1.34,1.3695,22401,0
+RTACW.US,D,20251021,000000,1.4,1.55,1.35,1.53,186493,0
+RTACW.US,D,20251022,000000,1.5,1.5003,1.28,1.34,136680,0
+RTACW.US,D,20251023,000000,1.34,1.5,1.32,1.47,49930,0
+RTACW.US,D,20251024,000000,1.5,1.5331,1.4,1.5,46087,0
+RTACW.US,D,20251027,000000,1.52,1.52,1.35,1.415,53886,0
+RTACW.US,D,20251028,000000,1.39,1.52,1.39,1.5,40448,0
+RTACW.US,D,20251029,000000,1.5,1.5526,1.4,1.45,150386,0
+RTACW.US,D,20251030,000000,1.41,1.5195,1.36,1.5,254269,0
+RTACW.US,D,20251031,000000,1.5,1.5,1.4,1.45,15054,0
+RTACW.US,D,20251103,000000,1.5,1.5,1.45,1.485,36074,0
+RTACW.US,D,20251104,000000,1.42,1.48,1.3,1.37,325647,0
+RTACW.US,D,20251105,000000,1.32,1.46,1.26,1.44,237020,0
+RTACW.US,D,20251106,000000,1.36,1.38,1.28,1.35,63707,0
+RTACW.US,D,20251107,000000,1.34,1.38,1.26,1.36,50612,0
+RTACW.US,D,20251110,000000,1.35,1.52,1.287,1.42,429778,0
+RTACW.US,D,20251111,000000,1.46,1.479,1.33,1.38,17845,0
+RTACW.US,D,20251112,000000,1.41,1.41,1.35,1.35,89784,0
+RTACW.US,D,20251113,000000,1.38,1.38,1.21,1.235,182467,0
+RTACW.US,D,20251114,000000,1.305,1.305,1.22,1.22,65784,0
+RTACW.US,D,20251117,000000,1.24,1.24,1.05,1.09,143299,0
+RTACW.US,D,20251118,000000,1.1,1.23,1.01,1.02,77873,0
+RTACW.US,D,20251119,000000,1.11,1.12,0.94,0.96,207148,0
+RTACW.US,D,20251120,000000,0.96,1.03,0.854,0.91,237926,0
+RTACW.US,D,20251121,000000,0.8701,1,0.85,0.96,106283,0
+RTACW.US,D,20251124,000000,0.7776,1,0.7756,1,104274,0
+RTACW.US,D,20251125,000000,0.9903,1.15,0.87,0.97,126186,0
+RTACW.US,D,20251126,000000,0.9,1.0999,0.88,0.92,109404,0
+RTACW.US,D,20251128,000000,1.02,1.02,0.9112,0.936,9469,0
+RTACW.US,D,20251201,000000,0.96,0.9743,0.9012,0.9073,14468,0
+RTACW.US,D,20251202,000000,0.9374,0.959,0.87,0.9028,52385,0
+RTACW.US,D,20251203,000000,0.91,0.92,0.8653,0.88,129317,0
+RTACW.US,D,20251204,000000,0.86,0.958999,0.86,0.8816,21043,0
+RTACW.US,D,20251205,000000,0.89,0.9262,0.8343,0.8987,86682,0
+RTACW.US,D,20251208,000000,0.8987,0.9585,0.86,0.871,59570,0
+RTACW.US,D,20251209,000000,0.87,0.9485,0.87,0.8801,7696,0
+RTACW.US,D,20251210,000000,0.88,0.947399,0.804,0.9,69163,0
+RTACW.US,D,20251211,000000,0.897,0.897,0.88,0.88,5717,0
+RTACW.US,D,20251212,000000,0.88,0.9,0.84,0.9,6244,0
+RTACW.US,D,20251215,000000,0.8501,0.928,0.8158,0.928,27653,0
+RTACW.US,D,20251216,000000,0.8243,0.879,0.8243,0.841,28726,0
+RTACW.US,D,20251217,000000,0.85,0.928,0.85,0.928,3122,0
+RTACW.US,D,20251218,000000,0.8401,0.9,0.7506,0.8231,213913,0
+RTACW.US,D,20251219,000000,0.85,0.8784,0.83,0.85,31128,0
+RTACW.US,D,20251222,000000,0.8689,0.89,0.820751,0.84,103140,0
+RTACW.US,D,20251223,000000,0.8223,0.95,0.82,0.94,83604,0
+RTACW.US,D,20251224,000000,0.83,0.93,0.82,0.86,45633,0
+RTACW.US,D,20251226,000000,0.8576,0.9048,0.855,0.8936,15227,0
+RTACW.US,D,20251229,000000,0.9,0.9399,0.821,0.8601,216552,0
+RTACW.US,D,20251230,000000,0.86,0.8915,0.8,0.8588,156896,0
+RTACW.US,D,20251231,000000,0.8481,0.8498,0.802,0.8127,104242,0
+RTACW.US,D,20260102,000000,0.802,0.89,0.802,0.8314,26553,0
+RTACW.US,D,20260105,000000,0.8326,0.94,0.8201,0.94,96625,0
+RTACW.US,D,20260106,000000,0.94,1.15,0.9047,1.07,91458,0
+RTACW.US,D,20260107,000000,1.1,1.1,0.945,1.02,42482,0
+RTACW.US,D,20260108,000000,0.9074,1.13,0.9074,0.99,5616,0
+RTACW.US,D,20260109,000000,0.931,1.1,0.93,1.07,17457,0
+RTACW.US,D,20260112,000000,1.11,1.11,0.9403,0.96,21195,0
+RTACW.US,D,20260113,000000,1.027,1.05,0.92,0.939,87629,0
+RTACW.US,D,20260114,000000,1,1,0.9206,0.97,14406,0
+RTACW.US,D,20260115,000000,0.97,0.97,0.9212,0.97,16569,0
+RTACW.US,D,20260116,000000,0.8944,0.97,0.8944,0.9698,42971,0
+RTACW.US,D,20260120,000000,0.9444,0.97,0.9213,0.9602,13415,0
+RTACW.US,D,20260121,000000,0.9524,1.11,0.923,0.9731,444707,0
+RTACW.US,D,20260122,000000,0.999999,1.11,0.97,1.09,152302,0
+RTACW.US,D,20260123,000000,1.08,1.08,1,1.05,888,0
+RTACW.US,D,20260126,000000,0.98,1.04,0.962,1,12957,0
+RTACW.US,D,20260127,000000,1,1,0.9236,0.98,8182,0
+RTACW.US,D,20260128,000000,0.9699,0.9899,0.9145,0.97,14846,0
+RTACW.US,D,20260129,000000,0.8797,0.9699,0.8272,0.85,227102,0
+RTACW.US,D,20260130,000000,0.87,0.8967,0.83,0.85,41627,0
+RTACW.US,D,20260202,000000,0.80011,0.8633,0.77,0.8433,64386,0
+RTACW.US,D,20260203,000000,0.8132,0.82,0.705,0.745051,91960,0
+RTACW.US,D,20260204,000000,0.75,0.7825,0.735,0.75,14861,0
+RTACW.US,D,20260205,000000,0.7214,0.77,0.6568,0.766199,54706,0
+RTACW.US,D,20260206,000000,0.719849,0.879899,0.69,0.78,44593,0
+RTACW.US,D,20260209,000000,0.77,0.77,0.77,0.77,769,0
+RTACW.US,D,20260210,000000,0.8586,0.86,0.8,0.8,11403,0
+RTACW.US,D,20260211,000000,0.751,0.78,0.72,0.77,18987,0
+RTACW.US,D,20260212,000000,0.715,0.7899,0.663,0.78,18401,0
+RTACW.US,D,20260213,000000,0.6658,0.77,0.6658,0.77,5767,0
+RTACW.US,D,20260217,000000,0.7599,0.7674,0.7594,0.7594,1632,0
+RTACW.US,D,20260218,000000,0.6987,0.7001,0.67,0.7001,74127,0
diff --git a/daily/us/nasdaq stocks/2/rumbw.us.txt b/daily/us/nasdaq stocks/2/rumbw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7eeef0003d493e6dd5bcb848a386166a7653fa71
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rumbw.us.txt	
@@ -0,0 +1,1175 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RUMBW.US,D,20210416,000000,0.8,0.8,0.75,0.75,4566,0
+RUMBW.US,D,20210419,000000,0.749899,0.75,0.699805,0.75,220744,0
+RUMBW.US,D,20210420,000000,0.702,0.75,0.7,0.71,139400,0
+RUMBW.US,D,20210421,000000,0.7001,0.77,0.65,0.715,104200,0
+RUMBW.US,D,20210422,000000,0.689899,0.7165,0.67,0.71,12930,0
+RUMBW.US,D,20210423,000000,0.7,0.7,0.68,0.7,50903,0
+RUMBW.US,D,20210426,000000,0.7846,0.8731,0.71,0.8731,7030,0
+RUMBW.US,D,20210427,000000,0.8998,0.8999,0.8,0.89,20750,0
+RUMBW.US,D,20210428,000000,0.889899,0.89,0.82785,0.89,4503,0
+RUMBW.US,D,20210429,000000,0.899,0.899,0.85735,0.85735,21972,0
+RUMBW.US,D,20210430,000000,0.85,0.86,0.85,0.8599,9900,0
+RUMBW.US,D,20210503,000000,0.8075,0.86,0.8056,0.835,2620,0
+RUMBW.US,D,20210505,000000,0.84,0.889868,0.8201,0.87,110676,0
+RUMBW.US,D,20210506,000000,0.88,0.895,0.86745,0.895,105939,0
+RUMBW.US,D,20210507,000000,0.989899,0.989899,0.963,0.963,301,0
+RUMBW.US,D,20210511,000000,0.95,0.9515,0.755,0.755,66466,0
+RUMBW.US,D,20210512,000000,0.745,0.8254,0.7276,0.8254,33729,0
+RUMBW.US,D,20210513,000000,0.78,0.7901,0.74,0.78,40176,0
+RUMBW.US,D,20210514,000000,0.8189,0.8189,0.8189,0.8189,5094,0
+RUMBW.US,D,20210517,000000,0.8789,0.8789,0.78,0.78,1285,0
+RUMBW.US,D,20210518,000000,0.8001,0.8001,0.8001,0.8001,156,0
+RUMBW.US,D,20210519,000000,0.8001,0.8001,0.8001,0.8001,100,0
+RUMBW.US,D,20210520,000000,0.81,0.88,0.7675,0.88,27731,0
+RUMBW.US,D,20210521,000000,0.78,0.88,0.78,0.88,17846,0
+RUMBW.US,D,20210526,000000,0.84,0.9,0.83,0.9,7651,0
+RUMBW.US,D,20210602,000000,0.8601,0.89,0.8601,0.88955,4866,0
+RUMBW.US,D,20210607,000000,0.7799,0.7799,0.7753,0.7753,500,0
+RUMBW.US,D,20210609,000000,0.84,0.98,0.84,0.978899,31624,0
+RUMBW.US,D,20210610,000000,0.9789,1.11,0.9789,0.998,15661,0
+RUMBW.US,D,20210611,000000,0.998,1,0.9021,1,7072,0
+RUMBW.US,D,20210614,000000,1,1,0.9508,1,7565,0
+RUMBW.US,D,20210615,000000,1.05,1.05,0.9841,1,17254,0
+RUMBW.US,D,20210616,000000,1.05,1.14,1.05,1.14,4175,0
+RUMBW.US,D,20210617,000000,1.11,1.11,0.9994,1.06,12054,0
+RUMBW.US,D,20210621,000000,1,1,1,1,5701,0
+RUMBW.US,D,20210622,000000,1.02,1.06,1.02,1.06,447,0
+RUMBW.US,D,20210623,000000,1.0008,1.24,1.0008,1.24,50411,0
+RUMBW.US,D,20210624,000000,1.05,1.21,1.05,1.1,2906,0
+RUMBW.US,D,20210625,000000,1.13,1.135,1.09,1.135,2898,0
+RUMBW.US,D,20210628,000000,1.06,1.1,0.981,0.981,14340,0
+RUMBW.US,D,20210629,000000,1,1.16,1,1.02,121406,0
+RUMBW.US,D,20210630,000000,0.9579,0.998,0.95,0.95,2803,0
+RUMBW.US,D,20210701,000000,1.02,1.1,1.02,1.1,3099,0
+RUMBW.US,D,20210702,000000,1.1,1.16,1.09,1.16,6762,0
+RUMBW.US,D,20210706,000000,1.25,1.67,1.25,1.42,170414,0
+RUMBW.US,D,20210707,000000,1.5,1.5,1.29,1.32,12302,0
+RUMBW.US,D,20210708,000000,1.515,1.515,1.27,1.27,7000,0
+RUMBW.US,D,20210709,000000,1.44,1.44,1.34,1.35,2694,0
+RUMBW.US,D,20210712,000000,1.4,1.4,1.28,1.28,5755,0
+RUMBW.US,D,20210713,000000,1.28,1.4,1.27,1.32,5530,0
+RUMBW.US,D,20210714,000000,1.26,1.4579,1.22,1.22,17297,0
+RUMBW.US,D,20210715,000000,1.23,1.23,1.17,1.17,3097,0
+RUMBW.US,D,20210720,000000,1.11,1.11,1.11,1.11,176,0
+RUMBW.US,D,20210721,000000,1.26,1.27,1.21,1.21,1953,0
+RUMBW.US,D,20210723,000000,1.2,1.2,1.2,1.2,100,0
+RUMBW.US,D,20210726,000000,1.13,1.16,1.12,1.14,6800,0
+RUMBW.US,D,20210727,000000,1.13,1.175,1.13,1.14,3065,0
+RUMBW.US,D,20210728,000000,1.16,1.16,1.15,1.15,2553,0
+RUMBW.US,D,20210729,000000,1.14,1.14,1.13,1.13,572,0
+RUMBW.US,D,20210802,000000,1.13,1.16,1.01,1.1,4132,0
+RUMBW.US,D,20210803,000000,1.1,1.1,0.9801,0.9801,2992,0
+RUMBW.US,D,20210804,000000,0.99,1.05,0.9462,1,4360,0
+RUMBW.US,D,20210805,000000,1.0825,1.0825,1.025,1.025,81201,0
+RUMBW.US,D,20210806,000000,1.08,1.08,1.05,1.08,14423,0
+RUMBW.US,D,20210811,000000,1.25,1.34,1.25,1.33,10030,0
+RUMBW.US,D,20210812,000000,1.1575,1.1575,1.1575,1.1575,250,0
+RUMBW.US,D,20210820,000000,0.9401,0.99,0.87,0.8915,33602,0
+RUMBW.US,D,20210823,000000,0.85,0.85,0.85,0.85,4468,0
+RUMBW.US,D,20210824,000000,0.8,0.83,0.79,0.83,20865,0
+RUMBW.US,D,20210826,000000,0.84,0.84,0.673,0.8064,53885,0
+RUMBW.US,D,20210830,000000,1.05,1.05,0.955,0.955,433,0
+RUMBW.US,D,20210831,000000,1.29,1.29,0.9899,0.9899,1748,0
+RUMBW.US,D,20210902,000000,0.89,0.9199,0.8863,0.89,11458,0
+RUMBW.US,D,20210903,000000,0.89,0.899,0.8549,0.8549,5239,0
+RUMBW.US,D,20210907,000000,0.88,0.9633,0.8414,0.8865,6081,0
+RUMBW.US,D,20210908,000000,0.9463,0.9463,0.9,0.9,9482,0
+RUMBW.US,D,20210909,000000,0.99,0.99,0.9,0.9,330,0
+RUMBW.US,D,20210910,000000,0.95,0.9785,0.95,0.9662,5209,0
+RUMBW.US,D,20210922,000000,0.75,0.75,0.75,0.75,513,0
+RUMBW.US,D,20210923,000000,0.8,0.8,0.73495,0.73495,163904,0
+RUMBW.US,D,20210924,000000,0.76,0.76,0.76,0.76,2476,0
+RUMBW.US,D,20210927,000000,0.714,0.75,0.67,0.75,78650,0
+RUMBW.US,D,20210928,000000,0.7498,0.7599,0.7498,0.7599,4109,0
+RUMBW.US,D,20210929,000000,0.75,0.77,0.74,0.77,6518,0
+RUMBW.US,D,20210930,000000,0.8,0.8,0.775,0.8,3306,0
+RUMBW.US,D,20211001,000000,0.8199,0.8401,0.8199,0.8401,1680,0
+RUMBW.US,D,20211004,000000,0.8401,0.85365,0.8401,0.85365,306,0
+RUMBW.US,D,20211006,000000,0.7899,0.7899,0.7899,0.7899,430,0
+RUMBW.US,D,20211007,000000,0.755001,0.77,0.74,0.74,1036,0
+RUMBW.US,D,20211008,000000,0.7099,0.834951,0.7099,0.76,5397,0
+RUMBW.US,D,20211012,000000,0.7571,0.7571,0.69,0.69,4365,0
+RUMBW.US,D,20211014,000000,0.75,0.82,0.7257,0.78,15223,0
+RUMBW.US,D,20211018,000000,0.9399,0.9399,0.810001,0.810001,1400,0
+RUMBW.US,D,20211019,000000,0.84,0.85,0.81,0.81,6175,0
+RUMBW.US,D,20211020,000000,0.81,0.82,0.81,0.82,6428,0
+RUMBW.US,D,20211025,000000,0.87,0.9399,0.87,0.9399,1409,0
+RUMBW.US,D,20211026,000000,0.94,0.94,0.83,0.83,5205,0
+RUMBW.US,D,20211027,000000,0.839799,0.8399,0.82,0.82,8506,0
+RUMBW.US,D,20211028,000000,0.825,0.825,0.825,0.825,554,0
+RUMBW.US,D,20211029,000000,0.9,0.9,0.9,0.9,11429,0
+RUMBW.US,D,20211101,000000,0.95,0.95,0.839603,0.8401,35523,0
+RUMBW.US,D,20211102,000000,0.8353,0.86,0.7801,0.79,23157,0
+RUMBW.US,D,20211103,000000,0.8,0.8,0.7603,0.7603,5200,0
+RUMBW.US,D,20211104,000000,0.8,0.8,0.75,0.7505,13047,0
+RUMBW.US,D,20211105,000000,0.76,0.76,0.7401,0.7401,30173,0
+RUMBW.US,D,20211108,000000,0.77,0.77,0.7498,0.77,39763,0
+RUMBW.US,D,20211109,000000,0.77,0.7898,0.7699,0.789599,19174,0
+RUMBW.US,D,20211110,000000,0.7977,0.7977,0.7328,0.7977,13660,0
+RUMBW.US,D,20211111,000000,0.77,0.7999,0.77,0.77,112129,0
+RUMBW.US,D,20211112,000000,0.79,0.8,0.79,0.8,2795,0
+RUMBW.US,D,20211115,000000,0.81,0.856699,0.79,0.85,40397,0
+RUMBW.US,D,20211116,000000,0.8888,0.8888,0.79,0.8397,85021,0
+RUMBW.US,D,20211117,000000,0.8149,0.8677,0.81,0.86,19196,0
+RUMBW.US,D,20211118,000000,0.83,0.83,0.83,0.83,1914,0
+RUMBW.US,D,20211119,000000,0.8888,0.8888,0.8201,0.85,11006,0
+RUMBW.US,D,20211122,000000,0.83505,0.85,0.83505,0.85,1608,0
+RUMBW.US,D,20211123,000000,0.86,0.86,0.82,0.8599,6168,0
+RUMBW.US,D,20211124,000000,0.86,0.8701,0.82,0.85,13237,0
+RUMBW.US,D,20211126,000000,0.85,0.85,0.85,0.85,10269,0
+RUMBW.US,D,20211129,000000,0.8888,0.8888,0.850101,0.88,80296,0
+RUMBW.US,D,20211130,000000,0.8888,1.06,0.88,1.06,230127,0
+RUMBW.US,D,20211201,000000,1.22,1.22,0.93,0.99,7635,0
+RUMBW.US,D,20211202,000000,4.75,5.25,2.41,2.47,10733538,0
+RUMBW.US,D,20211203,000000,2.39,3.5,1.82,3.4,7403066,0
+RUMBW.US,D,20211206,000000,4.6588,4.95,3.16,3.75,8548280,0
+RUMBW.US,D,20211207,000000,3.99,4.21,3.57,3.71,2629937,0
+RUMBW.US,D,20211208,000000,3.38,4.37,3.22,4.32,3151835,0
+RUMBW.US,D,20211209,000000,4.15,4.3,3.7,3.7,1335164,0
+RUMBW.US,D,20211210,000000,3.7,3.89,3.35,3.57,779291,0
+RUMBW.US,D,20211213,000000,3.4,3.47,3,3.015,618708,0
+RUMBW.US,D,20211214,000000,2.43,2.76,2.43,2.65,1323993,0
+RUMBW.US,D,20211215,000000,3.6527,3.66,2.9611,3.34,1056644,0
+RUMBW.US,D,20211216,000000,3.25,3.25,2.68,2.85,544998,0
+RUMBW.US,D,20211217,000000,2.75,3.13,2.5482,2.98,391721,0
+RUMBW.US,D,20211220,000000,2.78,3.03,2.7,2.85,217060,0
+RUMBW.US,D,20211221,000000,2.8,2.89,2.62,2.78,203568,0
+RUMBW.US,D,20211222,000000,2.68,2.8383,2.6,2.62,353579,0
+RUMBW.US,D,20211223,000000,2.63,2.7615,2.6,2.7,321966,0
+RUMBW.US,D,20211227,000000,2.7,2.75,2.5,2.605,175847,0
+RUMBW.US,D,20211228,000000,2.55,2.63,2.46,2.52,331556,0
+RUMBW.US,D,20211229,000000,2.39,2.58,2.38,2.42,227794,0
+RUMBW.US,D,20211230,000000,2.4399,2.64,2.39,2.42,181479,0
+RUMBW.US,D,20211231,000000,2.4301,2.6499,2.36,2.5999,254711,0
+RUMBW.US,D,20220103,000000,2.52,2.9,2.47,2.68,330451,0
+RUMBW.US,D,20220104,000000,2.85,2.9,2.56,2.88,302302,0
+RUMBW.US,D,20220105,000000,2.69,3.35,2.69,3,822644,0
+RUMBW.US,D,20220106,000000,3.34,3.34,2.75,3.16,573453,0
+RUMBW.US,D,20220107,000000,3.09,3.09,2.81,2.85,174508,0
+RUMBW.US,D,20220110,000000,2.85,3.16,2.7,2.7899,480470,0
+RUMBW.US,D,20220111,000000,2.83,3.05,2.79,2.875,545928,0
+RUMBW.US,D,20220112,000000,3.02,3.5,2.81,3.38,1026737,0
+RUMBW.US,D,20220113,000000,3.53,3.54,3.09,3.13,717380,0
+RUMBW.US,D,20220114,000000,3.01,3.53,3,3.44,899144,0
+RUMBW.US,D,20220118,000000,3.77,4.24,3.2,3.815,1594920,0
+RUMBW.US,D,20220119,000000,4.24,4.24,3.8,3.85,672937,0
+RUMBW.US,D,20220120,000000,4.08,4.12,3.52,3.5899,591455,0
+RUMBW.US,D,20220121,000000,3.55,3.63,3.15,3.35,388865,0
+RUMBW.US,D,20220124,000000,3.01,3.16,2.66,3.14,592695,0
+RUMBW.US,D,20220125,000000,3.02,3.2299,2.95,3.03,225517,0
+RUMBW.US,D,20220126,000000,3.01,3.15,2.82,2.97,290080,0
+RUMBW.US,D,20220127,000000,2.95,3.0832,2.8,2.87,288023,0
+RUMBW.US,D,20220128,000000,2.93,3.05,2.76,2.875,185499,0
+RUMBW.US,D,20220131,000000,2.96,3.12,2.8614,2.97,187448,0
+RUMBW.US,D,20220201,000000,3.05,3.37,2.9,3.29,387494,0
+RUMBW.US,D,20220202,000000,3.3,3.35,3.05,3.06,193133,0
+RUMBW.US,D,20220203,000000,3,3.56,3,3.29,837012,0
+RUMBW.US,D,20220204,000000,3.41,3.8,3.31,3.8,554136,0
+RUMBW.US,D,20220207,000000,4.2,7.22,3.91,4.64,6293329,0
+RUMBW.US,D,20220208,000000,4.99,5.88,4.37,5.43,2877641,0
+RUMBW.US,D,20220209,000000,5.5262,6.2,4.01,4.36,2421661,0
+RUMBW.US,D,20220210,000000,4.05,4.93,4.05,4.56,997977,0
+RUMBW.US,D,20220211,000000,4.35,5.1,4.3,4.64,946528,0
+RUMBW.US,D,20220214,000000,4.46,4.91,4.31,4.42,653837,0
+RUMBW.US,D,20220215,000000,4.77,5.25,4.7135,4.92,525922,0
+RUMBW.US,D,20220216,000000,4.99,5.63,4.99,5.36,987433,0
+RUMBW.US,D,20220217,000000,5.44,5.55,5.02,5.27,500791,0
+RUMBW.US,D,20220218,000000,5.3501,5.3517,4.681,4.94,569720,0
+RUMBW.US,D,20220222,000000,5.31,5.43,4.51,4.84,581779,0
+RUMBW.US,D,20220223,000000,4.85,5.13,4.08,4.33,1096742,0
+RUMBW.US,D,20220224,000000,3.88,4.3,3.6,4.11,504922,0
+RUMBW.US,D,20220225,000000,4.21,4.66,3.88,4.57,365415,0
+RUMBW.US,D,20220228,000000,4.54,4.54,4.08,4.08,240532,0
+RUMBW.US,D,20220301,000000,4.24,4.28,3.85,3.9,174240,0
+RUMBW.US,D,20220302,000000,3.92,4.38,3.9144,4.215,301812,0
+RUMBW.US,D,20220303,000000,4.25,4.49,4.06,4.12,333938,0
+RUMBW.US,D,20220304,000000,3.95,4.2,3.55,3.7796,220730,0
+RUMBW.US,D,20220307,000000,3.6,3.71,3.06,3.23,531333,0
+RUMBW.US,D,20220308,000000,3.11,3.49,2.99,3.28,368819,0
+RUMBW.US,D,20220309,000000,3.5199,3.52,3.2,3.21,70299,0
+RUMBW.US,D,20220310,000000,3.43,3.43,3,3.28,245510,0
+RUMBW.US,D,20220311,000000,3.29,3.5,3.2,3.325,88208,0
+RUMBW.US,D,20220314,000000,3.49,3.49,3.02,3.36,135577,0
+RUMBW.US,D,20220315,000000,3.08,3.2552,3.08,3.1801,56392,0
+RUMBW.US,D,20220316,000000,3.4,3.4,3.11,3.16,46740,0
+RUMBW.US,D,20220317,000000,3.2,3.2699,3.08,3.17,53811,0
+RUMBW.US,D,20220318,000000,3.17,3.73,3.1,3.67,162425,0
+RUMBW.US,D,20220321,000000,3.75,3.75,3.5,3.61,39352,0
+RUMBW.US,D,20220322,000000,3.5848,3.65,3.55,3.65,17973,0
+RUMBW.US,D,20220323,000000,3.75,3.75,3.5,3.575,15655,0
+RUMBW.US,D,20220324,000000,3.5449,3.88,3.35,3.62,218901,0
+RUMBW.US,D,20220325,000000,3.61,3.79,3.5,3.52,62256,0
+RUMBW.US,D,20220328,000000,3.5825,3.5892,3.17,3.295,167085,0
+RUMBW.US,D,20220329,000000,3.41,3.44,3.11,3.3,96195,0
+RUMBW.US,D,20220330,000000,3.3,3.68,3.2915,3.39,83912,0
+RUMBW.US,D,20220331,000000,3.44,3.6,3.31,3.435,110037,0
+RUMBW.US,D,20220401,000000,3.36,3.49,3.2367,3.2367,34839,0
+RUMBW.US,D,20220404,000000,3.1,3.33,3.02,3.14,104431,0
+RUMBW.US,D,20220405,000000,3.02,3.1015,2.92,3.01,113626,0
+RUMBW.US,D,20220406,000000,3.02,3.1199,2.92,3.1199,74137,0
+RUMBW.US,D,20220407,000000,3.02,3.23,3.0101,3.21,55650,0
+RUMBW.US,D,20220408,000000,3.1,3.18,3.03,3.07,23812,0
+RUMBW.US,D,20220411,000000,3,3.09,2.94,3.09,73606,0
+RUMBW.US,D,20220412,000000,3.06,3.17,2.98,3.01,36959,0
+RUMBW.US,D,20220413,000000,3.05,3.1,2.985,3.03,35089,0
+RUMBW.US,D,20220414,000000,3.085,3.21,2.99,3.21,37955,0
+RUMBW.US,D,20220418,000000,3.04,3.155,3,3.01,56224,0
+RUMBW.US,D,20220419,000000,3.0192,3.1743,3.01,3.06,27950,0
+RUMBW.US,D,20220420,000000,3.05,3.08,2.88,2.95,61337,0
+RUMBW.US,D,20220421,000000,2.98,2.98,2.5601,2.73,85802,0
+RUMBW.US,D,20220422,000000,2.965,2.98,2.7972,2.95,134288,0
+RUMBW.US,D,20220425,000000,3.17,3.17,2.5401,2.57,98419,0
+RUMBW.US,D,20220426,000000,2.5,2.78,2.5,2.7133,88598,0
+RUMBW.US,D,20220427,000000,2.9,3.21,2.7316,3.16,202865,0
+RUMBW.US,D,20220428,000000,3.34,3.34,3.02,3.112,96436,0
+RUMBW.US,D,20220429,000000,3.28,3.38,3.05,3.26,81576,0
+RUMBW.US,D,20220502,000000,3.39,3.39,2.99,3.16,52964,0
+RUMBW.US,D,20220503,000000,3.04,3.3,3.04,3.18,45954,0
+RUMBW.US,D,20220504,000000,3.1,3.25,3,3.15,33036,0
+RUMBW.US,D,20220505,000000,3.25,3.25,2.87,3.13,39796,0
+RUMBW.US,D,20220506,000000,3,3.39,2.9087,3.2,146688,0
+RUMBW.US,D,20220509,000000,3.12,3.15,2.875,2.98,92694,0
+RUMBW.US,D,20220510,000000,2.95,3.07,2.79,2.97,110167,0
+RUMBW.US,D,20220511,000000,2.87,2.88,2.6992,2.78,60445,0
+RUMBW.US,D,20220512,000000,2.51,2.74,2.23,2.41,248995,0
+RUMBW.US,D,20220513,000000,2.42,2.65,2.42,2.61,96776,0
+RUMBW.US,D,20220516,000000,2.581,2.63,2.4623,2.605,71698,0
+RUMBW.US,D,20220517,000000,2.6001,2.68,2.58,2.66,72256,0
+RUMBW.US,D,20220518,000000,2.54,2.56,2.39,2.46,29636,0
+RUMBW.US,D,20220519,000000,2.39,2.5,2.36,2.5,18633,0
+RUMBW.US,D,20220520,000000,2.4,2.5,2.4,2.465,46186,0
+RUMBW.US,D,20220523,000000,2.51,2.5999,2.36,2.36,17585,0
+RUMBW.US,D,20220524,000000,2.3,2.478,2.3,2.38,89380,0
+RUMBW.US,D,20220525,000000,2.4,2.4299,2.3,2.355,18762,0
+RUMBW.US,D,20220526,000000,2.3,2.425,2.3,2.32,76317,0
+RUMBW.US,D,20220527,000000,2.32,2.4499,2.3,2.3,26299,0
+RUMBW.US,D,20220531,000000,2.375,2.375,2.23,2.26,53882,0
+RUMBW.US,D,20220601,000000,2.26,2.315,2,2.25,72019,0
+RUMBW.US,D,20220602,000000,2.1,2.23,2.1,2.15,24000,0
+RUMBW.US,D,20220603,000000,2.22,2.22,2.06,2.1419,76915,0
+RUMBW.US,D,20220606,000000,2.24,2.24,2.015,2.0499,60607,0
+RUMBW.US,D,20220607,000000,2.05,2.1999,2,2.03,39158,0
+RUMBW.US,D,20220608,000000,2.03,2.08,1.92,1.92,104738,0
+RUMBW.US,D,20220609,000000,1.9951,2.0104,1.895,1.904,31609,0
+RUMBW.US,D,20220610,000000,1.965,1.965,1.5,1.84,134912,0
+RUMBW.US,D,20220613,000000,1.57,1.63,1.42,1.51,57934,0
+RUMBW.US,D,20220614,000000,1.55,1.55,1.41,1.4478,19932,0
+RUMBW.US,D,20220615,000000,1.5,1.5,1.35,1.45,45120,0
+RUMBW.US,D,20220616,000000,1.425,1.5,1.4,1.5,45752,0
+RUMBW.US,D,20220617,000000,1.4999,1.5,1.4003,1.4699,14539,0
+RUMBW.US,D,20220621,000000,1.4,1.5,1.4,1.43,65922,0
+RUMBW.US,D,20220622,000000,1.45,1.45,1.4,1.4496,61055,0
+RUMBW.US,D,20220623,000000,1.4001,1.46,1.285,1.3299,113123,0
+RUMBW.US,D,20220624,000000,1.42,1.44,1.245,1.28,135185,0
+RUMBW.US,D,20220627,000000,1.34,1.4,1.2,1.4,74589,0
+RUMBW.US,D,20220628,000000,1.4,1.4,1.32,1.32,16332,0
+RUMBW.US,D,20220629,000000,1.32,1.48,1.29,1.29,48161,0
+RUMBW.US,D,20220630,000000,1.47,1.47,1.29,1.39,50030,0
+RUMBW.US,D,20220701,000000,1.3515,1.49,1.3515,1.4429,43305,0
+RUMBW.US,D,20220705,000000,1.41,1.4599,1.33,1.38,41068,0
+RUMBW.US,D,20220706,000000,1.3897,1.3999,1.35,1.38,20009,0
+RUMBW.US,D,20220707,000000,1.3537,1.425,1.31,1.425,17912,0
+RUMBW.US,D,20220708,000000,1.445,1.64,1.445,1.5201,85300,0
+RUMBW.US,D,20220711,000000,1.85,1.99,1.65,1.73,175228,0
+RUMBW.US,D,20220712,000000,1.64,1.7,1.5,1.65,31439,0
+RUMBW.US,D,20220713,000000,1.6098,1.75,1.53,1.53,21096,0
+RUMBW.US,D,20220714,000000,1.53,1.745,1.48,1.6799,33770,0
+RUMBW.US,D,20220715,000000,1.7,1.74,1.51,1.62,30472,0
+RUMBW.US,D,20220718,000000,1.79,1.79,1.48,1.48,19384,0
+RUMBW.US,D,20220719,000000,1.4953,1.5,1.36,1.37,246289,0
+RUMBW.US,D,20220720,000000,1.4,1.44,1.3601,1.38,96122,0
+RUMBW.US,D,20220721,000000,1.42,1.6479,1.38,1.45,58125,0
+RUMBW.US,D,20220722,000000,1.46,1.47,1.36,1.46,51673,0
+RUMBW.US,D,20220725,000000,1.33,1.42,1.31,1.32,19152,0
+RUMBW.US,D,20220726,000000,1.35,1.41,1.3,1.31,12487,0
+RUMBW.US,D,20220727,000000,1.35,1.54,1.35,1.4,14635,0
+RUMBW.US,D,20220728,000000,1.45,1.46,1.29,1.38,29868,0
+RUMBW.US,D,20220729,000000,1.38,1.4715,1.29,1.29,164720,0
+RUMBW.US,D,20220801,000000,1.25,1.29,1.1,1.21,207075,0
+RUMBW.US,D,20220802,000000,1.21,1.32,1.14,1.23,106218,0
+RUMBW.US,D,20220803,000000,1.26,1.52,1.25,1.33,98565,0
+RUMBW.US,D,20220804,000000,1.3252,1.44,1.29,1.37,40548,0
+RUMBW.US,D,20220805,000000,1.4215,1.4799,1.28,1.35,54504,0
+RUMBW.US,D,20220808,000000,1.23,1.4699,1.23,1.34,117108,0
+RUMBW.US,D,20220809,000000,1.4001,1.4001,1.16,1.29,102843,0
+RUMBW.US,D,20220810,000000,1.299,1.44,1.25,1.37,130781,0
+RUMBW.US,D,20220811,000000,1.4065,1.47,1.32,1.32,63262,0
+RUMBW.US,D,20220812,000000,1.53,1.8,1.5,1.67,338610,0
+RUMBW.US,D,20220815,000000,1.8,1.95,1.65,1.84,268472,0
+RUMBW.US,D,20220816,000000,1.81,1.845,1.68,1.76,81316,0
+RUMBW.US,D,20220817,000000,1.68,1.89,1.68,1.82,81712,0
+RUMBW.US,D,20220818,000000,1.85,1.89,1.76,1.86,86372,0
+RUMBW.US,D,20220819,000000,1.82,1.87,1.7,1.75,111285,0
+RUMBW.US,D,20220822,000000,1.75,1.7803,1.6101,1.72,90485,0
+RUMBW.US,D,20220823,000000,1.75,1.95,1.69,1.9,163056,0
+RUMBW.US,D,20220824,000000,1.95,2.1402,1.95,2.115,208975,0
+RUMBW.US,D,20220825,000000,2.22,2.22,1.85,2.02,114515,0
+RUMBW.US,D,20220826,000000,2,2.15,1.81,1.85,92009,0
+RUMBW.US,D,20220829,000000,2.22,2.99,2.1,2.99,962038,0
+RUMBW.US,D,20220830,000000,2.99,2.99,2.46,2.86,463784,0
+RUMBW.US,D,20220831,000000,3,3.1299,2.73,3.03,270755,0
+RUMBW.US,D,20220901,000000,3.0001,3.1,2.8,2.91,115809,0
+RUMBW.US,D,20220902,000000,2.99,3.15,2.91,3.02,197972,0
+RUMBW.US,D,20220906,000000,3.34,3.98,3.14,3.95,418363,0
+RUMBW.US,D,20220907,000000,3.99,4.25,3.5,3.85,217436,0
+RUMBW.US,D,20220908,000000,3.98,3.98,3.01,3.4016,379092,0
+RUMBW.US,D,20220909,000000,3.28,3.4884,3.04,3.3847,192728,0
+RUMBW.US,D,20220912,000000,3.54,3.59,3.062,3.38,199004,0
+RUMBW.US,D,20220913,000000,3.15,3.69,2.83,3.69,184885,0
+RUMBW.US,D,20220914,000000,3.94,4.25,3.5,4.05,467332,0
+RUMBW.US,D,20220915,000000,4.15,4.33,2.85,3.55,646798,0
+RUMBW.US,D,20220916,000000,3.6,3.9799,3.34,3.86,260729,0
+RUMBW.US,D,20220919,000000,3.89,5.63,3.55,5.38,526000,0
+RUMBW.US,D,20220920,000000,5,5,3.26,3.5,737800,0
+RUMBW.US,D,20220921,000000,3.49,3.69,2.88,3.4,225500,0
+RUMBW.US,D,20220922,000000,3.69,3.78,3.1701,3.53,143800,0
+RUMBW.US,D,20220923,000000,3.57,3.79,3.0989,3.3,141100,0
+RUMBW.US,D,20220926,000000,3.21,3.54,3.2,3.2,73900,0
+RUMBW.US,D,20220927,000000,3.47,3.47,2.655,2.91,204500,0
+RUMBW.US,D,20220928,000000,3.2,3.6,2.96,3.47,181800,0
+RUMBW.US,D,20220929,000000,3.58,3.65,3.15,3.22,108400,0
+RUMBW.US,D,20220930,000000,3.22,3.41,3.125,3.15,52300,0
+RUMBW.US,D,20221003,000000,3.15,3.5,3.15,3.29,48100,0
+RUMBW.US,D,20221004,000000,3.42,3.74,3.2,3.7,211900,0
+RUMBW.US,D,20221005,000000,3.87,3.87,3.32,3.55,74300,0
+RUMBW.US,D,20221006,000000,3.45,3.64,3.33,3.53,30500,0
+RUMBW.US,D,20221007,000000,3.33,3.58,3.07,3.5,73600,0
+RUMBW.US,D,20221010,000000,3.5,3.563,3.075,3.1,43200,0
+RUMBW.US,D,20221011,000000,3.2906,3.2906,2.885,2.93,37500,0
+RUMBW.US,D,20221012,000000,3.12,3.12,2.15,2.51,239800,0
+RUMBW.US,D,20221013,000000,2.67,2.7,2.25,2.46,96900,0
+RUMBW.US,D,20221014,000000,2.55,2.55,2.17,2.33,84300,0
+RUMBW.US,D,20221017,000000,2.51,2.52,2.01,2.25,77700,0
+RUMBW.US,D,20221018,000000,2.26,2.53,2.05,2.4,96000,0
+RUMBW.US,D,20221019,000000,2.16,2.23,2,2.16,70700,0
+RUMBW.US,D,20221020,000000,2.09,2.09,1.7,1.99,311400,0
+RUMBW.US,D,20221021,000000,2.22,2.22,1.93,2.1,61700,0
+RUMBW.US,D,20221024,000000,2.1,2.34,2.0001,2.08,13612,0
+RUMBW.US,D,20221025,000000,2.2955,2.43,2.21,2.29,50913,0
+RUMBW.US,D,20221026,000000,2.33,2.7199,2.3201,2.6,107591,0
+RUMBW.US,D,20221027,000000,2.66,2.83,2.4,2.45,79560,0
+RUMBW.US,D,20221028,000000,2.63,3.1,2.5,2.8,223778,0
+RUMBW.US,D,20221031,000000,3,3.2,2.9,2.9001,123831,0
+RUMBW.US,D,20221101,000000,2.8,3.26,2.8,3.2,266300,0
+RUMBW.US,D,20221102,000000,3.26,3.26,2.4001,2.65,144574,0
+RUMBW.US,D,20221103,000000,2.6,2.8,2.46,2.61,208698,0
+RUMBW.US,D,20221104,000000,2.7676,2.98,2.61,2.96,75584,0
+RUMBW.US,D,20221107,000000,3,3.06,2.62,2.96,226269,0
+RUMBW.US,D,20221108,000000,2.75,2.83,2.6,2.61,174649,0
+RUMBW.US,D,20221109,000000,2.6,2.6,2.12,2.29,124985,0
+RUMBW.US,D,20221110,000000,2.55,2.55,2.21,2.3,91267,0
+RUMBW.US,D,20221111,000000,2.22,2.63,2.2,2.63,75980,0
+RUMBW.US,D,20221114,000000,2.525,2.68,2.25,2.2597,205435,0
+RUMBW.US,D,20221115,000000,2.23,2.52,2.23,2.44,104177,0
+RUMBW.US,D,20221116,000000,2.4,2.4,2.03,2.1,109981,0
+RUMBW.US,D,20221117,000000,2.16,2.16,1.89,1.96,66306,0
+RUMBW.US,D,20221118,000000,2,2.15,1.91,1.99,41755,0
+RUMBW.US,D,20221121,000000,2.015,2.02,1.87,1.88,20961,0
+RUMBW.US,D,20221122,000000,1.79,2.22,1.79,2.055,68454,0
+RUMBW.US,D,20221123,000000,2.03,2.17,1.88,2.01,29257,0
+RUMBW.US,D,20221125,000000,2.145,2.145,2.08,2.08,2493,0
+RUMBW.US,D,20221128,000000,2.08,2.08,1.89,1.99,15869,0
+RUMBW.US,D,20221129,000000,1.9499,1.96,1.8801,1.94,13676,0
+RUMBW.US,D,20221130,000000,1.92,2,1.85,1.96,48595,0
+RUMBW.US,D,20221201,000000,1.991,1.991,1.8,1.9,22554,0
+RUMBW.US,D,20221202,000000,1.925,1.9499,1.82,1.8201,19364,0
+RUMBW.US,D,20221205,000000,1.81,1.84,1.61,1.665,52841,0
+RUMBW.US,D,20221206,000000,1.73,1.85,1.72,1.75,26168,0
+RUMBW.US,D,20221207,000000,1.75,1.8,1.55,1.61,37708,0
+RUMBW.US,D,20221208,000000,1.57,1.74,1.57,1.74,9790,0
+RUMBW.US,D,20221209,000000,1.74,1.82,1.69,1.76,15052,0
+RUMBW.US,D,20221212,000000,1.8,1.8,1.6,1.7,31326,0
+RUMBW.US,D,20221213,000000,1.7,1.74,1.645,1.65,9918,0
+RUMBW.US,D,20221214,000000,1.7,1.7,1.64,1.68,11598,0
+RUMBW.US,D,20221215,000000,1.5999,1.66,1.55,1.66,22201,0
+RUMBW.US,D,20221216,000000,1.68,1.68,1.53,1.5739,25568,0
+RUMBW.US,D,20221219,000000,1.52,1.56,1.36,1.46,36600,0
+RUMBW.US,D,20221220,000000,1.41,1.4492,1.3,1.44,178924,0
+RUMBW.US,D,20221221,000000,1.42,1.47,1.42,1.45,18524,0
+RUMBW.US,D,20221222,000000,1.49,1.49,1.3761,1.3799,18564,0
+RUMBW.US,D,20221223,000000,1.35,1.41,1.25,1.25,52016,0
+RUMBW.US,D,20221227,000000,1.35,1.35,1.18,1.19,45350,0
+RUMBW.US,D,20221228,000000,1.31,1.32,1.16,1.205,54255,0
+RUMBW.US,D,20221229,000000,1.17,1.36,1.16,1.2599,34142,0
+RUMBW.US,D,20221230,000000,1.16,1.32,1.16,1.25,28631,0
+RUMBW.US,D,20230103,000000,1.3,1.33,1.23,1.3099,24057,0
+RUMBW.US,D,20230104,000000,1.3,1.48,1.25,1.35,43906,0
+RUMBW.US,D,20230105,000000,1.3,1.4165,1.2901,1.35,4953,0
+RUMBW.US,D,20230106,000000,1.5,1.99,1.38,1.74,165089,0
+RUMBW.US,D,20230109,000000,1.71,2,1.71,1.9,27267,0
+RUMBW.US,D,20230110,000000,1.91,2.0784,1.9038,1.91,55777,0
+RUMBW.US,D,20230111,000000,2,2.18,1.93,2.18,81252,0
+RUMBW.US,D,20230112,000000,2.18,2.19,2.02,2.0506,30141,0
+RUMBW.US,D,20230113,000000,2.04,2.1321,2,2.1004,21764,0
+RUMBW.US,D,20230117,000000,2.0999,2.14,2.005,2.14,41659,0
+RUMBW.US,D,20230118,000000,2.04,2.38,2.04,2.2497,57036,0
+RUMBW.US,D,20230119,000000,2.37,2.37,1.98,2.02,28807,0
+RUMBW.US,D,20230120,000000,2.11,2.1984,2.1,2.1676,27055,0
+RUMBW.US,D,20230123,000000,2.2,2.25,2.03,2.21,49851,0
+RUMBW.US,D,20230124,000000,2.3,2.33,2.08,2.1156,18522,0
+RUMBW.US,D,20230125,000000,2.135,2.2799,2.05,2.0733,22336,0
+RUMBW.US,D,20230126,000000,2.09,2.23,2.08,2.08,10569,0
+RUMBW.US,D,20230127,000000,2.18,2.18,2.07,2.13,14242,0
+RUMBW.US,D,20230130,000000,2.15,2.15,2.06,2.06,8911,0
+RUMBW.US,D,20230131,000000,2.1238,2.5,2.1238,2.285,58505,0
+RUMBW.US,D,20230201,000000,2.252,2.34,2.181,2.31,15477,0
+RUMBW.US,D,20230202,000000,2.4,2.4,2.2259,2.28,42168,0
+RUMBW.US,D,20230203,000000,2.34,2.34,2.11,2.2,8431,0
+RUMBW.US,D,20230206,000000,2.11,2.35,2.11,2.19,18003,0
+RUMBW.US,D,20230207,000000,2.12,2.23,2.12,2.1699,32892,0
+RUMBW.US,D,20230208,000000,2.1935,2.21,2.1401,2.1701,4750,0
+RUMBW.US,D,20230209,000000,2.2075,2.33,2.17,2.1701,32038,0
+RUMBW.US,D,20230210,000000,2.13,2.26,1.8994,1.8994,27913,0
+RUMBW.US,D,20230213,000000,1.92,2.14,1.92,1.9597,4768,0
+RUMBW.US,D,20230214,000000,2.01,2.03,2,2,1840,0
+RUMBW.US,D,20230215,000000,2.1099,2.1099,2.05,2.09,13069,0
+RUMBW.US,D,20230216,000000,2.05,2.18,2.05,2.18,17675,0
+RUMBW.US,D,20230217,000000,2.17,2.19,2.13,2.15,4632,0
+RUMBW.US,D,20230221,000000,2.045,2.19,2.045,2.07,9867,0
+RUMBW.US,D,20230222,000000,2.2,2.22,2.01,2.1,12649,0
+RUMBW.US,D,20230223,000000,2.1,2.15,1.97,2.15,13014,0
+RUMBW.US,D,20230224,000000,2.07,2.1,1.95,2.07,20289,0
+RUMBW.US,D,20230227,000000,1.98,2.12,1.87,1.97,29240,0
+RUMBW.US,D,20230228,000000,1.9341,1.97,1.83,1.96,20504,0
+RUMBW.US,D,20230301,000000,1.96,1.97,1.78,1.8999,15446,0
+RUMBW.US,D,20230302,000000,2.3,2.3,1.62,1.79,38194,0
+RUMBW.US,D,20230303,000000,2.08,2.08,1.89,1.9,1494,0
+RUMBW.US,D,20230306,000000,1.73,2.38,1.73,2.06,95779,0
+RUMBW.US,D,20230307,000000,2.1615,2.34,2.03,2.2,28318,0
+RUMBW.US,D,20230308,000000,2.32,2.37,2.08,2.28,16654,0
+RUMBW.US,D,20230309,000000,2.3,2.38,2.1,2.15,14358,0
+RUMBW.US,D,20230310,000000,2.11,2.23,1.94,1.97,32255,0
+RUMBW.US,D,20230313,000000,1.92,2.1471,1.84,2.08,36619,0
+RUMBW.US,D,20230314,000000,2.22,2.22,1.96,2.03,50718,0
+RUMBW.US,D,20230315,000000,1.95,2.07,1.8601,1.87,18003,0
+RUMBW.US,D,20230316,000000,1.9,1.9,1.71,1.725,77601,0
+RUMBW.US,D,20230317,000000,1.81,1.92,1.75,1.75,9448,0
+RUMBW.US,D,20230320,000000,1.86,1.89,1.76,1.835,12702,0
+RUMBW.US,D,20230321,000000,1.97,1.97,1.77,1.78,24477,0
+RUMBW.US,D,20230322,000000,1.8,1.93,1.75,1.8,24329,0
+RUMBW.US,D,20230323,000000,1.9089,1.93,1.84,1.85,9158,0
+RUMBW.US,D,20230324,000000,1.87,1.87,1.77,1.78,23514,0
+RUMBW.US,D,20230327,000000,1.82,1.98,1.76,1.79,62337,0
+RUMBW.US,D,20230328,000000,1.88,1.99,1.84,1.95,18254,0
+RUMBW.US,D,20230329,000000,1.95,2.19,1.91,2.13,49977,0
+RUMBW.US,D,20230330,000000,2.16,2.16,2.01,2.15,60712,0
+RUMBW.US,D,20230331,000000,2.43,2.43,2.06,2.29,57588,0
+RUMBW.US,D,20230403,000000,2.18,2.31,2.12,2.1699,22362,0
+RUMBW.US,D,20230404,000000,2.27,2.3,2.09,2.19,24971,0
+RUMBW.US,D,20230405,000000,2.25,2.25,2,2.1099,8704,0
+RUMBW.US,D,20230406,000000,2.045,2.12,1.96,2.12,10343,0
+RUMBW.US,D,20230410,000000,1.95,2.2,1.95,2.083,12368,0
+RUMBW.US,D,20230411,000000,2.14,2.15,2.01,2.1,6344,0
+RUMBW.US,D,20230412,000000,2.23,2.23,1.98,2.02,67744,0
+RUMBW.US,D,20230413,000000,2.02,2.1,2.01,2.03,140424,0
+RUMBW.US,D,20230414,000000,2.085,2.1497,2.03,2.09,35812,0
+RUMBW.US,D,20230417,000000,2.1,2.2,2.0813,2.19,45156,0
+RUMBW.US,D,20230418,000000,2.1,2.27,1.98,2.11,92964,0
+RUMBW.US,D,20230419,000000,2.13,2.13,2.05,2.09,74514,0
+RUMBW.US,D,20230420,000000,2,2.02,1.98,2.0199,15055,0
+RUMBW.US,D,20230421,000000,1.97,2.01,1.9,1.93,51546,0
+RUMBW.US,D,20230424,000000,1.9297,2.24,1.85,2.2,323813,0
+RUMBW.US,D,20230425,000000,2.2,2.3,2.11,2.13,63113,0
+RUMBW.US,D,20230426,000000,2.5,2.5,1.9,1.95,52367,0
+RUMBW.US,D,20230427,000000,2.02,2.02,1.8,1.85,82791,0
+RUMBW.US,D,20230428,000000,1.87,2.01,1.85,1.95,26280,0
+RUMBW.US,D,20230501,000000,2.07,2.07,1.96,1.9601,9063,0
+RUMBW.US,D,20230502,000000,2,2.1699,1.9797,2.15,28436,0
+RUMBW.US,D,20230503,000000,1.97,2.15,1.95,2.03,18342,0
+RUMBW.US,D,20230504,000000,2.06,2.06,1.96,1.9984,8550,0
+RUMBW.US,D,20230505,000000,2.07,2.15,1.96,2.14,49949,0
+RUMBW.US,D,20230508,000000,2.16,2.2497,2.05,2.2497,17865,0
+RUMBW.US,D,20230509,000000,2.25,2.27,2.2,2.27,28089,0
+RUMBW.US,D,20230510,000000,1.92,2.27,1.92,2.18,56791,0
+RUMBW.US,D,20230511,000000,2.25,2.37,2.18,2.265,98613,0
+RUMBW.US,D,20230512,000000,2.17,2.3,2.11,2.19,7785,0
+RUMBW.US,D,20230515,000000,2.2582,2.2582,2.19,2.2,1338,0
+RUMBW.US,D,20230516,000000,2.07,2.32,1.97,2.2,33166,0
+RUMBW.US,D,20230517,000000,2.2411,2.3,2.19,2.27,17926,0
+RUMBW.US,D,20230518,000000,2.3,2.3,2.19,2.24,9221,0
+RUMBW.US,D,20230519,000000,2.25,2.31,2.24,2.3,11333,0
+RUMBW.US,D,20230522,000000,2.28,2.43,2.28,2.28,47606,0
+RUMBW.US,D,20230523,000000,2.3487,2.3487,2.28,2.28,5401,0
+RUMBW.US,D,20230524,000000,2.25,2.38,2.25,2.3736,46264,0
+RUMBW.US,D,20230525,000000,2.33,2.37,2.24,2.3201,17074,0
+RUMBW.US,D,20230526,000000,2.21,2.25,2.21,2.24,5731,0
+RUMBW.US,D,20230530,000000,2.15,2.33,2.15,2.19,12390,0
+RUMBW.US,D,20230531,000000,2.2596,2.4,2.15,2.16,37193,0
+RUMBW.US,D,20230601,000000,2.2096,2.26,2.2,2.25,4583,0
+RUMBW.US,D,20230602,000000,2.25,2.4,2.25,2.33,48237,0
+RUMBW.US,D,20230605,000000,2.3,2.3942,2.3,2.32,59167,0
+RUMBW.US,D,20230606,000000,2.35,2.4,2.285,2.36,7877,0
+RUMBW.US,D,20230607,000000,2.3,2.35,2.18,2.28,20196,0
+RUMBW.US,D,20230608,000000,2.28,2.37,2.26,2.29,21500,0
+RUMBW.US,D,20230609,000000,2.2501,2.49,2.23,2.46,41827,0
+RUMBW.US,D,20230612,000000,2.49,2.78,2.49,2.75,82409,0
+RUMBW.US,D,20230613,000000,2.75,2.75,2.6,2.64,20223,0
+RUMBW.US,D,20230614,000000,2.6083,2.6083,2.3599,2.49,7702,0
+RUMBW.US,D,20230615,000000,2.5242,2.5242,2.37,2.37,1373,0
+RUMBW.US,D,20230616,000000,2.49,2.6,2.245,2.25,27756,0
+RUMBW.US,D,20230620,000000,2.28,2.48,2.24,2.4701,8002,0
+RUMBW.US,D,20230621,000000,2.2717,2.3,2.09,2.19,22854,0
+RUMBW.US,D,20230622,000000,2.2201,2.34,2.14,2.14,11949,0
+RUMBW.US,D,20230623,000000,2.18,2.299,2.14,2.16,11597,0
+RUMBW.US,D,20230626,000000,2.15,2.15,2.09,2.09,9243,0
+RUMBW.US,D,20230627,000000,2.2,2.2,2.0301,2.07,8924,0
+RUMBW.US,D,20230628,000000,2.02,2.25,2.02,2.03,8283,0
+RUMBW.US,D,20230629,000000,2.2599,2.2599,2.07,2.07,36839,0
+RUMBW.US,D,20230630,000000,2.1,2.185,2.03,2.1,34145,0
+RUMBW.US,D,20230703,000000,2.1145,2.14,2.07,2.07,3996,0
+RUMBW.US,D,20230705,000000,2.0987,2.1487,2.05,2.1487,12239,0
+RUMBW.US,D,20230706,000000,2.09,2.1199,1.99,1.99,15462,0
+RUMBW.US,D,20230707,000000,2.01,2.07,1.99,2.0201,5724,0
+RUMBW.US,D,20230710,000000,2.09,2.09,1.99,2.09,1974,0
+RUMBW.US,D,20230711,000000,2,2.11,1.96,2.05,31954,0
+RUMBW.US,D,20230712,000000,2.0514,2.13,2.0233,2.0501,60560,0
+RUMBW.US,D,20230713,000000,2.15,2.17,2.06,2.16,7101,0
+RUMBW.US,D,20230714,000000,2.2199,2.2199,1.85,2.03,30091,0
+RUMBW.US,D,20230717,000000,2.07,2.08,1.95,2.02,7584,0
+RUMBW.US,D,20230718,000000,1.86,2.0699,1.85,1.9337,9786,0
+RUMBW.US,D,20230719,000000,1.8501,2.03,1.8501,1.98,11195,0
+RUMBW.US,D,20230720,000000,1.98,2.08,1.87,2.08,9688,0
+RUMBW.US,D,20230721,000000,1.93,2.14,1.87,2.0399,35862,0
+RUMBW.US,D,20230724,000000,2,2.09,1.9,1.94,9755,0
+RUMBW.US,D,20230725,000000,2,2.04,1.9,1.9799,12927,0
+RUMBW.US,D,20230726,000000,2.04,2.05,1.975,1.99,1100,0
+RUMBW.US,D,20230727,000000,1.95,2.08,1.95,1.99,2649,0
+RUMBW.US,D,20230728,000000,2.07,2.07,1.9679,2,33504,0
+RUMBW.US,D,20230731,000000,2.1699,2.1699,2.01,2.05,2953,0
+RUMBW.US,D,20230801,000000,2.12,2.1886,2.055,2.0699,8767,0
+RUMBW.US,D,20230802,000000,2.1,2.1015,1.91,2.07,9648,0
+RUMBW.US,D,20230803,000000,1.96,2.06,1.9,2.06,16514,0
+RUMBW.US,D,20230804,000000,2.06,2.06,1.91,2,15135,0
+RUMBW.US,D,20230807,000000,2,2,1.95,2,13069,0
+RUMBW.US,D,20230808,000000,1.99,2,1.9199,1.95,12092,0
+RUMBW.US,D,20230809,000000,1.97,1.9799,1.9,1.92,7898,0
+RUMBW.US,D,20230810,000000,1.9667,1.99,1.8899,1.98,12088,0
+RUMBW.US,D,20230811,000000,1.95,2.1001,1.95,2,13336,0
+RUMBW.US,D,20230814,000000,2.1376,2.1502,1.96,2.15,33447,0
+RUMBW.US,D,20230815,000000,1.98,1.9899,1.83,1.85,40035,0
+RUMBW.US,D,20230816,000000,2.0704,2.0704,1.84,1.86,14860,0
+RUMBW.US,D,20230817,000000,1.86,1.95,1.86,1.86,23018,0
+RUMBW.US,D,20230818,000000,1.8501,1.896,1.85,1.8501,4064,0
+RUMBW.US,D,20230821,000000,1.8601,1.87,1.76,1.8118,21216,0
+RUMBW.US,D,20230822,000000,1.9,1.95,1.7,1.9,57181,0
+RUMBW.US,D,20230823,000000,1.74,1.89,1.69,1.87,45562,0
+RUMBW.US,D,20230824,000000,1.71,1.85,1.7,1.85,8708,0
+RUMBW.US,D,20230825,000000,1.8099,1.8099,1.68,1.78,19262,0
+RUMBW.US,D,20230828,000000,1.79,1.89,1.79,1.89,2540,0
+RUMBW.US,D,20230829,000000,1.8,1.8392,1.71,1.8,33170,0
+RUMBW.US,D,20230830,000000,1.8,1.89,1.75,1.8001,24187,0
+RUMBW.US,D,20230831,000000,1.7888,1.9,1.7888,1.89,15567,0
+RUMBW.US,D,20230901,000000,1.89,1.89,1.74,1.8103,14095,0
+RUMBW.US,D,20230905,000000,1.74,1.8277,1.71,1.79,10266,0
+RUMBW.US,D,20230906,000000,1.71,1.74,1.61,1.74,15668,0
+RUMBW.US,D,20230907,000000,1.72,1.72,1.69,1.7,12433,0
+RUMBW.US,D,20230908,000000,1.64,1.7,1.57,1.65,31345,0
+RUMBW.US,D,20230911,000000,1.65,1.65,1.6,1.62,18020,0
+RUMBW.US,D,20230912,000000,1.6,1.73,1.6,1.62,9996,0
+RUMBW.US,D,20230913,000000,1.62,1.64,1.55,1.55,17346,0
+RUMBW.US,D,20230914,000000,1.6,1.615,1.56,1.56,5554,0
+RUMBW.US,D,20230915,000000,1.6148,1.615,1.51,1.51,27395,0
+RUMBW.US,D,20230918,000000,1.54,1.54,1.38,1.42,35010,0
+RUMBW.US,D,20230919,000000,1.3776,1.3801,1.2319,1.24,82729,0
+RUMBW.US,D,20230920,000000,1.32,1.37,1.23,1.3107,22284,0
+RUMBW.US,D,20230921,000000,1.34,1.34,1.24,1.3,21358,0
+RUMBW.US,D,20230922,000000,1.3173,1.33,1.22,1.2243,4990,0
+RUMBW.US,D,20230925,000000,1.18,1.25,1.1,1.16,42129,0
+RUMBW.US,D,20230926,000000,1.185,1.23,1.1305,1.14,31431,0
+RUMBW.US,D,20230927,000000,1.25,1.2501,1.14,1.15,36805,0
+RUMBW.US,D,20230928,000000,1.33,1.33,1.21,1.21,12725,0
+RUMBW.US,D,20230929,000000,1.19,1.23,1.17,1.1701,5806,0
+RUMBW.US,D,20231002,000000,1.3,1.3,1.15,1.15,4636,0
+RUMBW.US,D,20231003,000000,1.15,1.23,1.12,1.2,10038,0
+RUMBW.US,D,20231004,000000,1.27,1.27,1.1999,1.23,3408,0
+RUMBW.US,D,20231005,000000,1.25,1.3,1.12,1.12,7435,0
+RUMBW.US,D,20231006,000000,1.2069,1.2069,1.13,1.1987,6688,0
+RUMBW.US,D,20231009,000000,1.18,1.25,1.15,1.2,10977,0
+RUMBW.US,D,20231010,000000,1.29,1.3,1.13,1.159,15389,0
+RUMBW.US,D,20231011,000000,1.14,1.17,1.1,1.15,12398,0
+RUMBW.US,D,20231012,000000,1.17,1.17,1.17,1.17,276,0
+RUMBW.US,D,20231013,000000,1.1,1.25,1.09,1.12,5169,0
+RUMBW.US,D,20231016,000000,1.14,1.1401,1.11,1.14,3505,0
+RUMBW.US,D,20231017,000000,1.06,1.15,1.03,1.1301,3504,0
+RUMBW.US,D,20231018,000000,1.1001,1.19,1.1001,1.19,9060,0
+RUMBW.US,D,20231019,000000,1.2037,1.23,1.1499,1.15,1695,0
+RUMBW.US,D,20231020,000000,1.08,1.1499,1.08,1.14,5606,0
+RUMBW.US,D,20231023,000000,1.1,1.21,1.06,1.1801,26452,0
+RUMBW.US,D,20231024,000000,1.17,1.24,1.1132,1.24,1574,0
+RUMBW.US,D,20231025,000000,1.04,1.24,1.04,1.24,2740,0
+RUMBW.US,D,20231026,000000,1.15,1.2,1.1227,1.2,2615,0
+RUMBW.US,D,20231027,000000,1.1748,1.1748,1.1748,1.1748,250,0
+RUMBW.US,D,20231030,000000,1.2,1.2,1.2,1.2,437,0
+RUMBW.US,D,20231031,000000,1.15,1.17,1.08,1.17,6705,0
+RUMBW.US,D,20231101,000000,1.0601,1.14,1.02,1.14,8427,0
+RUMBW.US,D,20231102,000000,1.1983,1.24,1.0934,1.24,6441,0
+RUMBW.US,D,20231103,000000,1.2,1.24,1.14,1.24,6857,0
+RUMBW.US,D,20231106,000000,1.16,1.24,1.16,1.2399,3191,0
+RUMBW.US,D,20231107,000000,1.23,1.23,1.17,1.2299,633,0
+RUMBW.US,D,20231108,000000,1.1793,1.24,1.1608,1.2213,2020,0
+RUMBW.US,D,20231109,000000,1.21,1.28,1.1196,1.2411,16120,0
+RUMBW.US,D,20231110,000000,1.17,1.2148,1.17,1.1901,2157,0
+RUMBW.US,D,20231113,000000,1.16,1.2,1.07,1.1001,13846,0
+RUMBW.US,D,20231114,000000,1.25,1.25,1.1,1.21,7712,0
+RUMBW.US,D,20231115,000000,1.24,1.24,1.1478,1.21,3429,0
+RUMBW.US,D,20231116,000000,1.16,1.17,1.06,1.1395,21299,0
+RUMBW.US,D,20231117,000000,1.25,1.25,1.08,1.23,29644,0
+RUMBW.US,D,20231120,000000,1.25,1.25,1.11,1.23,10761,0
+RUMBW.US,D,20231121,000000,1.24,1.24,1.07,1.19,43104,0
+RUMBW.US,D,20231122,000000,1.19,1.32,1.19,1.3,7681,0
+RUMBW.US,D,20231124,000000,1.2344,1.2344,1.19,1.2,4990,0
+RUMBW.US,D,20231127,000000,1.1759,1.2,1.12,1.2,16013,0
+RUMBW.US,D,20231128,000000,1.2,1.2,1.12,1.19,3819,0
+RUMBW.US,D,20231129,000000,1.12,1.18,1.11,1.14,7523,0
+RUMBW.US,D,20231130,000000,1.13,1.15,1.11,1.15,8489,0
+RUMBW.US,D,20231201,000000,1.14,1.15,1.1268,1.15,1404,0
+RUMBW.US,D,20231204,000000,1.12,1.1496,1.11,1.14,6099,0
+RUMBW.US,D,20231205,000000,1.07,1.14,1.07,1.14,3233,0
+RUMBW.US,D,20231206,000000,1.08,1.15,1.07,1.15,6335,0
+RUMBW.US,D,20231207,000000,1.1497,1.15,1.0815,1.15,20834,0
+RUMBW.US,D,20231208,000000,1.142,1.15,1.01,1.1,22312,0
+RUMBW.US,D,20231211,000000,1.03,1.09,1.01,1.01,7658,0
+RUMBW.US,D,20231212,000000,1.15,1.15,1.02,1.02,6100,0
+RUMBW.US,D,20231213,000000,1.065,1.12,1.01,1.01,28582,0
+RUMBW.US,D,20231214,000000,1.01,1.23,1.01,1.1401,21356,0
+RUMBW.US,D,20231215,000000,1.16,1.16,1.09,1.09,10239,0
+RUMBW.US,D,20231218,000000,1.0449,1.1,1.0449,1.0998,11693,0
+RUMBW.US,D,20231219,000000,1.1,1.11,1.04,1.04,51705,0
+RUMBW.US,D,20231220,000000,1.04,1.04,1,1.0121,12809,0
+RUMBW.US,D,20231221,000000,1,1.05,0.96,1.0491,17569,0
+RUMBW.US,D,20231222,000000,0.97,1.06,0.97,1,30988,0
+RUMBW.US,D,20231226,000000,0.99,1.04,0.99,1,9430,0
+RUMBW.US,D,20231227,000000,1.0001,1.04,1,1.04,3938,0
+RUMBW.US,D,20231228,000000,1.04,1.0402,0.98,0.98,17690,0
+RUMBW.US,D,20231229,000000,0.98,1.03,0.925,0.9561,22002,0
+RUMBW.US,D,20240102,000000,0.9934,1,0.931,1,5537,0
+RUMBW.US,D,20240103,000000,1,1.0002,0.97,0.99,3089,0
+RUMBW.US,D,20240104,000000,0.98,1,0.945001,0.99,7172,0
+RUMBW.US,D,20240105,000000,1,1,0.9553,0.99,33889,0
+RUMBW.US,D,20240108,000000,0.99,0.99,0.89,0.9101,15956,0
+RUMBW.US,D,20240109,000000,0.92,0.92,0.88,0.91,5279,0
+RUMBW.US,D,20240110,000000,0.88,0.92,0.81,0.92,19648,0
+RUMBW.US,D,20240111,000000,0.85,0.88,0.8,0.848,14530,0
+RUMBW.US,D,20240112,000000,0.847,0.847,0.6229,0.7439,115221,0
+RUMBW.US,D,20240116,000000,0.84,0.84,0.7301,0.745,78529,0
+RUMBW.US,D,20240117,000000,0.7,0.75,0.67,0.67,33238,0
+RUMBW.US,D,20240118,000000,0.77,0.77,0.65,0.6825,37091,0
+RUMBW.US,D,20240119,000000,0.75,0.82,0.6888,0.82,37357,0
+RUMBW.US,D,20240122,000000,0.94,1.19,0.9,1.17,214574,0
+RUMBW.US,D,20240123,000000,1.49,1.9696,1.17,1.74,317627,0
+RUMBW.US,D,20240124,000000,2.07,2.07,1.29,1.46,121251,0
+RUMBW.US,D,20240125,000000,1.5,1.6603,1.35,1.515,107281,0
+RUMBW.US,D,20240126,000000,1.54,1.8,1.53,1.72,62651,0
+RUMBW.US,D,20240129,000000,1.8,1.8,1.63,1.73,25102,0
+RUMBW.US,D,20240130,000000,1.66,1.78,1.51,1.66,8327,0
+RUMBW.US,D,20240131,000000,1.74,1.83,1.6328,1.75,50790,0
+RUMBW.US,D,20240201,000000,1.9,2.0699,1.75,1.85,37493,0
+RUMBW.US,D,20240202,000000,1.9388,1.95,1.74,1.74,24410,0
+RUMBW.US,D,20240205,000000,1.89,1.89,1.71,1.89,35484,0
+RUMBW.US,D,20240206,000000,1.89,2.07,1.7996,2.05,109235,0
+RUMBW.US,D,20240207,000000,1.9999,2.09,1.9,2.03,62526,0
+RUMBW.US,D,20240208,000000,2.1,2.1,2,2.06,33187,0
+RUMBW.US,D,20240209,000000,2.0999,2.1,1.905,2.1,52682,0
+RUMBW.US,D,20240212,000000,2.1,2.1,1.9,2.03,23879,0
+RUMBW.US,D,20240213,000000,2.02,2.02,1.77,1.94,31345,0
+RUMBW.US,D,20240214,000000,1.9501,2.02,1.9,2.02,4846,0
+RUMBW.US,D,20240215,000000,2.1,2.1,1.91,2.06,21329,0
+RUMBW.US,D,20240216,000000,2.1,2.18,2.1,2.17,47196,0
+RUMBW.US,D,20240220,000000,2.18,2.18,2,2.09,11144,0
+RUMBW.US,D,20240221,000000,2.18,2.18,2,2.09,10828,0
+RUMBW.US,D,20240222,000000,2.03,2.1,2,2.05,15430,0
+RUMBW.US,D,20240223,000000,2.045,2.0518,1.75,1.89,19730,0
+RUMBW.US,D,20240226,000000,1.98,2.0572,1.7355,1.9,19391,0
+RUMBW.US,D,20240227,000000,1.9,1.94,1.89,1.9,50554,0
+RUMBW.US,D,20240228,000000,1.91,1.91,1.72,1.85,29589,0
+RUMBW.US,D,20240229,000000,1.8036,1.9099,1.72,1.9,2984,0
+RUMBW.US,D,20240301,000000,1.51,1.86,1.51,1.86,13926,0
+RUMBW.US,D,20240304,000000,1.9001,1.94,1.8501,1.93,13491,0
+RUMBW.US,D,20240305,000000,1.94,1.95,1.85,1.95,11748,0
+RUMBW.US,D,20240306,000000,1.87,1.9295,1.75,1.91,3678,0
+RUMBW.US,D,20240307,000000,1.82,1.99,1.77,1.94,12428,0
+RUMBW.US,D,20240308,000000,1.7801,1.9,1.7801,1.82,17090,0
+RUMBW.US,D,20240311,000000,1.82,1.97,1.8,1.8,15867,0
+RUMBW.US,D,20240312,000000,2,2.25,1.8114,2.15,44817,0
+RUMBW.US,D,20240313,000000,2.5,2.64,2.3,2.59,87950,0
+RUMBW.US,D,20240314,000000,2.63,2.69,2.1816,2.28,29931,0
+RUMBW.US,D,20240315,000000,2.2,2.3,2.16,2.2,18979,0
+RUMBW.US,D,20240318,000000,2.45,2.49,2.2,2.39,11886,0
+RUMBW.US,D,20240319,000000,2.3162,2.32,2.1716,2.32,9833,0
+RUMBW.US,D,20240320,000000,2.32,2.45,2.3112,2.4,13810,0
+RUMBW.US,D,20240321,000000,2.37,2.45,2.2,2.3,11080,0
+RUMBW.US,D,20240322,000000,2.25,2.33,2.04,2.19,7924,0
+RUMBW.US,D,20240325,000000,2.2,2.27,2.04,2.25,6899,0
+RUMBW.US,D,20240326,000000,2.37,2.65,2.21,2.454,83814,0
+RUMBW.US,D,20240327,000000,2.65,2.65,2.38,2.62,54840,0
+RUMBW.US,D,20240328,000000,2.42,2.43,2.04,2.29,63831,0
+RUMBW.US,D,20240401,000000,2.14,2.17,1.9201,2.16,39972,0
+RUMBW.US,D,20240402,000000,2.05,2.16,1.9501,2.06,13201,0
+RUMBW.US,D,20240403,000000,2.05,2.05,1.85,1.93,25565,0
+RUMBW.US,D,20240404,000000,1.96,2.0382,1.73,1.79,36246,0
+RUMBW.US,D,20240405,000000,1.83,1.84,1.71,1.81,11189,0
+RUMBW.US,D,20240408,000000,1.75,1.85,1.75,1.84,5347,0
+RUMBW.US,D,20240409,000000,1.8,1.89,1.78,1.8499,12769,0
+RUMBW.US,D,20240410,000000,1.83,1.9,1.75,1.9,5964,0
+RUMBW.US,D,20240411,000000,1.85,1.85,1.7,1.8075,5434,0
+RUMBW.US,D,20240412,000000,1.71,1.85,1.7,1.74,8414,0
+RUMBW.US,D,20240415,000000,1.74,1.75,1.5198,1.61,24903,0
+RUMBW.US,D,20240416,000000,1.6,1.64,1.51,1.59,13792,0
+RUMBW.US,D,20240417,000000,1.5505,1.72,1.53,1.62,13431,0
+RUMBW.US,D,20240418,000000,1.6,1.66,1.55,1.652,15945,0
+RUMBW.US,D,20240419,000000,1.72,1.72,1.53,1.5575,17734,0
+RUMBW.US,D,20240422,000000,1.52,1.6799,1.51,1.51,31768,0
+RUMBW.US,D,20240423,000000,1.52,1.5901,1.46,1.51,25565,0
+RUMBW.US,D,20240424,000000,1.5993,1.68,1.53,1.5501,11638,0
+RUMBW.US,D,20240425,000000,1.71,1.72,1.55,1.63,28950,0
+RUMBW.US,D,20240426,000000,1.9,1.9,1.615,1.7148,15025,0
+RUMBW.US,D,20240429,000000,1.66,1.9,1.53,1.8,53147,0
+RUMBW.US,D,20240430,000000,1.85,1.85,1.58,1.81,15343,0
+RUMBW.US,D,20240501,000000,1.8,1.86,1.65,1.77,9227,0
+RUMBW.US,D,20240502,000000,1.7,1.81,1.625,1.645,20995,0
+RUMBW.US,D,20240503,000000,1.72,1.72,1.6,1.7,17220,0
+RUMBW.US,D,20240506,000000,1.6989,1.75,1.5901,1.71,24410,0
+RUMBW.US,D,20240507,000000,1.65,1.78,1.602,1.69,29092,0
+RUMBW.US,D,20240508,000000,1.66,1.7,1.53,1.69,81635,0
+RUMBW.US,D,20240509,000000,1.6198,1.79,1.6001,1.75,48404,0
+RUMBW.US,D,20240510,000000,1.8,1.81,1.64,1.7799,19215,0
+RUMBW.US,D,20240513,000000,1.7,1.78,1.68,1.78,15475,0
+RUMBW.US,D,20240514,000000,1.83,1.84,1.67,1.76,47766,0
+RUMBW.US,D,20240515,000000,1.703,1.76,1.65,1.76,24602,0
+RUMBW.US,D,20240516,000000,1.85,1.85,1.6752,1.7399,36946,0
+RUMBW.US,D,20240517,000000,1.7559,1.85,1.6962,1.75,22776,0
+RUMBW.US,D,20240520,000000,1.7501,1.83,1.75,1.76,32096,0
+RUMBW.US,D,20240521,000000,1.7601,1.7601,1.56,1.65,29701,0
+RUMBW.US,D,20240522,000000,1.645,1.7299,1.54,1.56,40593,0
+RUMBW.US,D,20240523,000000,1.6,1.71,1.4901,1.5,40161,0
+RUMBW.US,D,20240524,000000,1.5,1.6599,1.5,1.5,42675,0
+RUMBW.US,D,20240528,000000,1.51,1.6,1.5,1.5,16924,0
+RUMBW.US,D,20240529,000000,1.51,1.5998,1.32,1.4,49648,0
+RUMBW.US,D,20240530,000000,1.58,1.58,1.4001,1.47,24123,0
+RUMBW.US,D,20240531,000000,1.53,1.53,1.41,1.42,10310,0
+RUMBW.US,D,20240603,000000,1.49,1.49,1.4,1.4,3383,0
+RUMBW.US,D,20240604,000000,1.41,1.49,1.31,1.38,31664,0
+RUMBW.US,D,20240605,000000,1.32,1.4899,1.32,1.4499,53893,0
+RUMBW.US,D,20240606,000000,1.375,1.45,1.33,1.38,9568,0
+RUMBW.US,D,20240607,000000,1.32,1.45,1.31,1.32,24732,0
+RUMBW.US,D,20240610,000000,1.43,1.43,1.29,1.32,16326,0
+RUMBW.US,D,20240611,000000,1.33,1.435,1.25,1.34,15407,0
+RUMBW.US,D,20240612,000000,1.4,1.484,1.4,1.4299,11400,0
+RUMBW.US,D,20240613,000000,1.43,1.44,1.38,1.42,946,0
+RUMBW.US,D,20240614,000000,1.31,1.37,1.2501,1.349,8748,0
+RUMBW.US,D,20240617,000000,1.35,1.43,1.25,1.29,19889,0
+RUMBW.US,D,20240618,000000,1.35,1.49,1.22,1.3004,31425,0
+RUMBW.US,D,20240620,000000,1.2,1.2499,1.15,1.1899,12020,0
+RUMBW.US,D,20240621,000000,1.18,1.18,1.1,1.12,13173,0
+RUMBW.US,D,20240624,000000,1.06,1.22,1.06,1.15,33389,0
+RUMBW.US,D,20240625,000000,1.205,1.3,1.1107,1.16,10213,0
+RUMBW.US,D,20240626,000000,1.12,1.2199,1.06,1.13,19247,0
+RUMBW.US,D,20240627,000000,1.235,1.3,1.1,1.13,37468,0
+RUMBW.US,D,20240628,000000,1.13,1.24,0.9088,1.046,91947,0
+RUMBW.US,D,20240701,000000,1.11,1.15,0.95,1.01,50669,0
+RUMBW.US,D,20240702,000000,1.02,1.05,0.96,0.97,13191,0
+RUMBW.US,D,20240703,000000,1,1.18,1,1.09,17165,0
+RUMBW.US,D,20240705,000000,1.13,1.13,0.96,0.98,11519,0
+RUMBW.US,D,20240708,000000,1.1,1.1,1,1.01,17308,0
+RUMBW.US,D,20240709,000000,1.09,1.09,1.01,1.01,3435,0
+RUMBW.US,D,20240710,000000,1,1.1,1,1.095,5656,0
+RUMBW.US,D,20240711,000000,1.1,1.1,0.97,1.05,16321,0
+RUMBW.US,D,20240712,000000,1.1,1.1,0.94,1.05,20650,0
+RUMBW.US,D,20240715,000000,1.1,1.7,1.0954,1.43,85587,0
+RUMBW.US,D,20240716,000000,1.47,1.48,1.4,1.4302,9380,0
+RUMBW.US,D,20240717,000000,1.4,1.4401,1.28,1.4,43695,0
+RUMBW.US,D,20240718,000000,1.47,1.63,1.38,1.44,19062,0
+RUMBW.US,D,20240719,000000,1.41,1.41,1.2101,1.3799,15988,0
+RUMBW.US,D,20240722,000000,1.37,1.56,1.3006,1.56,63989,0
+RUMBW.US,D,20240723,000000,1.5003,1.58,1.3899,1.46,36871,0
+RUMBW.US,D,20240724,000000,1.484,1.496,1.2,1.23,34288,0
+RUMBW.US,D,20240725,000000,1.35,1.37,1.2554,1.35,5498,0
+RUMBW.US,D,20240726,000000,1.25,1.3899,1.25,1.3144,954,0
+RUMBW.US,D,20240729,000000,1.2488,1.2488,1.1279,1.23,67016,0
+RUMBW.US,D,20240730,000000,1.15,1.22,1.1,1.1585,11364,0
+RUMBW.US,D,20240731,000000,1.11,1.22,1.08,1.13,35285,0
+RUMBW.US,D,20240801,000000,1.2208,1.278,1.05,1.07,50676,0
+RUMBW.US,D,20240802,000000,1.03,1.16,1,1.07,16526,0
+RUMBW.US,D,20240805,000000,1,1.15,0.882,1.04,31665,0
+RUMBW.US,D,20240806,000000,1.18,1.18,0.9552,1.01,16453,0
+RUMBW.US,D,20240807,000000,0.96,1.11,0.9598,0.98,21188,0
+RUMBW.US,D,20240808,000000,0.922,1.12,0.92,1.0605,33774,0
+RUMBW.US,D,20240809,000000,1,1.12,1,1.01,24595,0
+RUMBW.US,D,20240812,000000,1.07,1.135,0.96,0.98,35320,0
+RUMBW.US,D,20240813,000000,1.08,1.1,0.9804,1.07,66369,0
+RUMBW.US,D,20240814,000000,1.06,1.06,1,1.04,16124,0
+RUMBW.US,D,20240815,000000,1.015,1.26,1.015,1.13,28992,0
+RUMBW.US,D,20240816,000000,1.25,1.25,1.11,1.12,3565,0
+RUMBW.US,D,20240819,000000,1.16,1.24,1.13,1.18,4045,0
+RUMBW.US,D,20240820,000000,1.0801,1.135,1.0801,1.09,729,0
+RUMBW.US,D,20240821,000000,1.0893,1.29,1.08,1.29,11118,0
+RUMBW.US,D,20240822,000000,1.17,1.215,1.17,1.18,1431,0
+RUMBW.US,D,20240823,000000,1.18,1.18,1.08,1.08,771,0
+RUMBW.US,D,20240826,000000,1.145,1.21,1.07,1.09,4763,0
+RUMBW.US,D,20240827,000000,1.15,1.15,1.05,1.11,38536,0
+RUMBW.US,D,20240828,000000,1.14,1.1719,1.06,1.15,20447,0
+RUMBW.US,D,20240829,000000,1.1,1.18,1.1,1.18,6109,0
+RUMBW.US,D,20240830,000000,1.17,1.21,1.15,1.2,3493,0
+RUMBW.US,D,20240903,000000,1.1,1.17,1.06,1.17,21061,0
+RUMBW.US,D,20240904,000000,1.14,1.15,1.08,1.08,14707,0
+RUMBW.US,D,20240905,000000,1.16,1.16,1.08,1.08,7963,0
+RUMBW.US,D,20240906,000000,1.08,1.1316,1.05,1.08,24620,0
+RUMBW.US,D,20240909,000000,1.16,1.16,1.07,1.1,36056,0
+RUMBW.US,D,20240910,000000,1.16,1.1684,1.14,1.1684,3106,0
+RUMBW.US,D,20240911,000000,1.08,1.15,1.07,1.135,17461,0
+RUMBW.US,D,20240912,000000,1.25,1.25,1.07,1.23,72494,0
+RUMBW.US,D,20240913,000000,1.2,1.29,1.1,1.28,53277,0
+RUMBW.US,D,20240916,000000,1.58,1.58,1.14,1.31,5266,0
+RUMBW.US,D,20240917,000000,1.22,1.31,1.14,1.31,6081,0
+RUMBW.US,D,20240918,000000,1.18,1.29,1.16,1.172,6572,0
+RUMBW.US,D,20240919,000000,1.23,1.23,1.23,1.23,1065,0
+RUMBW.US,D,20240920,000000,1.16,1.23,1.1301,1.23,3545,0
+RUMBW.US,D,20240923,000000,1.23,1.23,1.175,1.175,2966,0
+RUMBW.US,D,20240924,000000,1.13,1.248,1.12,1.12,6372,0
+RUMBW.US,D,20240925,000000,1.12,1.15,1.048,1.1399,14134,0
+RUMBW.US,D,20240926,000000,1.0914,1.228,1.04,1.188,21923,0
+RUMBW.US,D,20240927,000000,1.14,1.215,1.07,1.215,17946,0
+RUMBW.US,D,20240930,000000,1.14,1.1697,1.1,1.14,5422,0
+RUMBW.US,D,20241001,000000,1.14,1.21,1.1,1.14,9842,0
+RUMBW.US,D,20241002,000000,1.1899,1.19,1.07,1.15,37635,0
+RUMBW.US,D,20241003,000000,1.12,1.17,1.12,1.17,1991,0
+RUMBW.US,D,20241004,000000,1.2,1.21,1.1101,1.21,11540,0
+RUMBW.US,D,20241007,000000,1.15,1.21,1.098,1.16,59251,0
+RUMBW.US,D,20241008,000000,1.1608,1.25,1.1,1.21,41672,0
+RUMBW.US,D,20241010,000000,1.21,1.21,1.148,1.1833,21262,0
+RUMBW.US,D,20241011,000000,1.21,1.25,1.13,1.23,35424,0
+RUMBW.US,D,20241014,000000,1.15,1.25,1.15,1.23,24532,0
+RUMBW.US,D,20241015,000000,1.25,1.44,1.215,1.28,125830,0
+RUMBW.US,D,20241016,000000,1.33,1.39,1.27,1.342,4303,0
+RUMBW.US,D,20241017,000000,1.295,1.295,1.295,1.295,2166,0
+RUMBW.US,D,20241018,000000,1.2,1.39,1.18,1.1972,22401,0
+RUMBW.US,D,20241021,000000,1.34,1.39,1.15,1.25,23638,0
+RUMBW.US,D,20241022,000000,1.2102,1.39,1.21,1.32,12260,0
+RUMBW.US,D,20241023,000000,1.34,1.365,1.25,1.3,13694,0
+RUMBW.US,D,20241024,000000,1.3,1.3,1.25,1.285,9675,0
+RUMBW.US,D,20241025,000000,1.33,1.3899,1.275,1.36,7109,0
+RUMBW.US,D,20241028,000000,1.39,1.58,1.36,1.51,126750,0
+RUMBW.US,D,20241029,000000,1.58,1.92,1.37,1.75,154728,0
+RUMBW.US,D,20241030,000000,1.91,1.91,1.58,1.74,78579,0
+RUMBW.US,D,20241031,000000,1.63,1.755,1.5,1.73,12295,0
+RUMBW.US,D,20241101,000000,1.71,1.79,1.55,1.59,4530,0
+RUMBW.US,D,20241104,000000,1.51,1.68,1.46,1.61,20170,0
+RUMBW.US,D,20241105,000000,1.81,1.81,1.5,1.63,27518,0
+RUMBW.US,D,20241106,000000,1.97,2.09,1.5537,1.6182,27074,0
+RUMBW.US,D,20241107,000000,1.51,1.76,1.51,1.76,17812,0
+RUMBW.US,D,20241108,000000,1.8,1.88,1.66,1.7675,24137,0
+RUMBW.US,D,20241111,000000,1.785,2.05,1.76,2,99052,0
+RUMBW.US,D,20241112,000000,1.95,2.16,1.9,1.9515,33052,0
+RUMBW.US,D,20241113,000000,1.71,1.78,1.61,1.65,13399,0
+RUMBW.US,D,20241114,000000,1.62,1.74,1.45,1.5,27518,0
+RUMBW.US,D,20241115,000000,1.56,1.57,1.32,1.44,43626,0
+RUMBW.US,D,20241118,000000,1.38,1.5,1.33,1.49,12199,0
+RUMBW.US,D,20241119,000000,1.47,1.6,1.4,1.56,44811,0
+RUMBW.US,D,20241120,000000,1.71,1.96,1.6,1.67,39620,0
+RUMBW.US,D,20241121,000000,1.86,1.95,1.6801,1.88,43030,0
+RUMBW.US,D,20241122,000000,1.95,2.015,1.84,1.96,61546,0
+RUMBW.US,D,20241125,000000,1.9,2.33,1.9,2.33,292437,0
+RUMBW.US,D,20241126,000000,2.35,2.3748,2.04,2.04,76204,0
+RUMBW.US,D,20241127,000000,2.23,2.32,2.04,2.2,54290,0
+RUMBW.US,D,20241129,000000,2.22,2.29,2.15,2.29,6276,0
+RUMBW.US,D,20241202,000000,2.07,2.35,2.07,2.3,57345,0
+RUMBW.US,D,20241203,000000,2.22,2.41,2.22,2.34,13474,0
+RUMBW.US,D,20241204,000000,2.3,2.39,2.26,2.38,13334,0
+RUMBW.US,D,20241205,000000,2.42,2.42,1.75,2.25,100157,0
+RUMBW.US,D,20241206,000000,2.25,2.86,2.1201,2.78,194552,0
+RUMBW.US,D,20241209,000000,2.97,2.97,2.71,2.85,48501,0
+RUMBW.US,D,20241210,000000,2.88,2.92,2.61,2.85,32123,0
+RUMBW.US,D,20241211,000000,2.76,2.9,2.68,2.9,19168,0
+RUMBW.US,D,20241212,000000,2.8,2.98,2.69,2.89,28510,0
+RUMBW.US,D,20241213,000000,2.97,2.97,2.42,2.78,21578,0
+RUMBW.US,D,20241216,000000,2.85,3,2.725,2.8583,47702,0
+RUMBW.US,D,20241217,000000,2.79,2.88,2.64,2.745,6064,0
+RUMBW.US,D,20241218,000000,2.6,2.75,2.32,2.46,88916,0
+RUMBW.US,D,20241219,000000,2.33,2.49,2.2001,2.3601,38280,0
+RUMBW.US,D,20241220,000000,2.47,2.47,2.12,2.41,105919,0
+RUMBW.US,D,20241223,000000,3.77,5.57,3.1501,4.99,1020157,0
+RUMBW.US,D,20241224,000000,4.3,6.22,4.3,4.7349,254963,0
+RUMBW.US,D,20241226,000000,4.92,6.9,4.81,6.27,351835,0
+RUMBW.US,D,20241227,000000,7,7,5.63,6.21,153079,0
+RUMBW.US,D,20241230,000000,5.91,5.91,5.08,5.541,103843,0
+RUMBW.US,D,20241231,000000,5.3,5.705,5.01,5.02,67825,0
+RUMBW.US,D,20250102,000000,5.17,5.17,4.45,4.5,59179,0
+RUMBW.US,D,20250103,000000,4.34,5.03,4.01,4.91,174814,0
+RUMBW.US,D,20250106,000000,5.14,5.36,4.96,5.23,63317,0
+RUMBW.US,D,20250107,000000,5.3,5.37,4.78,4.93,43391,0
+RUMBW.US,D,20250108,000000,4.75,4.75,3.86,3.9,248134,0
+RUMBW.US,D,20250110,000000,3.9,3.91,3.62,3.66,52065,0
+RUMBW.US,D,20250113,000000,4.08,4.08,3.51,3.71,50159,0
+RUMBW.US,D,20250114,000000,3.75,3.77,3.29,3.49,56018,0
+RUMBW.US,D,20250115,000000,3.53,4,3.53,3.85,35130,0
+RUMBW.US,D,20250116,000000,3.9,4.6199,3.7,4.42,69674,0
+RUMBW.US,D,20250117,000000,4.69,4.75,4.3917,4.67,47634,0
+RUMBW.US,D,20250121,000000,4.7,4.815,4.201,4.7273,28274,0
+RUMBW.US,D,20250122,000000,4.76,4.9,4.54,4.73,29884,0
+RUMBW.US,D,20250123,000000,4.56,5,4.41,4.92,51420,0
+RUMBW.US,D,20250124,000000,5,5.36,4.77,5.23,71461,0
+RUMBW.US,D,20250127,000000,4.92,4.92,4.1,4.36,81121,0
+RUMBW.US,D,20250128,000000,4.42,4.64,4.32,4.48,26365,0
+RUMBW.US,D,20250129,000000,4.675,4.72,4.26,4.4,20960,0
+RUMBW.US,D,20250130,000000,4.4,4.51,4.3,4.48,27763,0
+RUMBW.US,D,20250131,000000,4.5,4.93,4.42,4.67,30880,0
+RUMBW.US,D,20250203,000000,4.22,4.595,4.18,4.4,23739,0
+RUMBW.US,D,20250204,000000,4.59,5,4.59,4.74,14761,0
+RUMBW.US,D,20250205,000000,4.88,5.1,4.75,5.03,42919,0
+RUMBW.US,D,20250206,000000,5.12,5.14,4.79,4.8715,20598,0
+RUMBW.US,D,20250207,000000,4.9201,5,4.85,4.85,16612,0
+RUMBW.US,D,20250210,000000,4.79,4.99,4.5,4.65,79832,0
+RUMBW.US,D,20250211,000000,4.62,4.64,4.3,4.33,39098,0
+RUMBW.US,D,20250212,000000,4.39,4.47,4,4.27,47053,0
+RUMBW.US,D,20250213,000000,4.2055,4.43,4.1914,4.32,11665,0
+RUMBW.US,D,20250214,000000,4.4,4.68,4.32,4.59,46249,0
+RUMBW.US,D,20250218,000000,4.7,4.7,4.54,4.5601,7117,0
+RUMBW.US,D,20250219,000000,4.5,4.55,4.19,4.396,22475,0
+RUMBW.US,D,20250220,000000,4.17,4.26,4.03,4.23,19010,0
+RUMBW.US,D,20250221,000000,4.205,4.205,3.88,4.06,15433,0
+RUMBW.US,D,20250224,000000,3.9,3.9,3.33,3.58,36375,0
+RUMBW.US,D,20250225,000000,3.6,3.6,3.29,3.3252,40844,0
+RUMBW.US,D,20250226,000000,3.32,3.55,3.3,3.3,15187,0
+RUMBW.US,D,20250227,000000,3.35,3.4357,3.29,3.3431,17579,0
+RUMBW.US,D,20250228,000000,3.3,3.36,3.15,3.35,66275,0
+RUMBW.US,D,20250303,000000,3.43,3.43,3,3.02,12288,0
+RUMBW.US,D,20250304,000000,2.99,2.99,2.68,2.8501,31128,0
+RUMBW.US,D,20250305,000000,3.1199,3.1199,2.8,2.96,10488,0
+RUMBW.US,D,20250306,000000,3.005,3.03,2.95,2.95,4414,0
+RUMBW.US,D,20250307,000000,2.9,2.93,2.75,2.93,5881,0
+RUMBW.US,D,20250310,000000,2.82,2.82,2.59,2.75,9204,0
+RUMBW.US,D,20250311,000000,2.88,2.88,2.5901,2.73,7448,0
+RUMBW.US,D,20250312,000000,2.97,2.97,2.7,2.8157,3982,0
+RUMBW.US,D,20250313,000000,2.81,2.81,2.4646,2.4999,11755,0
+RUMBW.US,D,20250314,000000,2.865,2.9,2.52,2.75,10221,0
+RUMBW.US,D,20250317,000000,2.645,2.7759,2.645,2.77,5182,0
+RUMBW.US,D,20250318,000000,2.79,2.79,2.53,2.6316,3612,0
+RUMBW.US,D,20250319,000000,2.61,2.79,2.54,2.7,13771,0
+RUMBW.US,D,20250320,000000,2.7114,2.7114,2.5,2.53,3900,0
+RUMBW.US,D,20250321,000000,2.53,2.82,2.47,2.57,7946,0
+RUMBW.US,D,20250324,000000,2.78,2.79,2.67,2.76,15017,0
+RUMBW.US,D,20250325,000000,2.79,2.79,2.62,2.66,41188,0
+RUMBW.US,D,20250326,000000,2.7308,2.7548,2.55,2.56,35060,0
+RUMBW.US,D,20250327,000000,2.51,2.69,2.5,2.67,8509,0
+RUMBW.US,D,20250328,000000,2.485,2.52,2.2485,2.37,24509,0
+RUMBW.US,D,20250331,000000,2.15,2.33,2.13,2.3,18193,0
+RUMBW.US,D,20250401,000000,2.3001,2.605,2.2501,2.51,8175,0
+RUMBW.US,D,20250402,000000,2.55,2.85,2.49,2.7,14913,0
+RUMBW.US,D,20250403,000000,2.48,2.6801,2.48,2.6801,6915,0
+RUMBW.US,D,20250404,000000,2.71,2.71,2.14,2.41,25883,0
+RUMBW.US,D,20250407,000000,2.35,2.578,2.32,2.5432,14281,0
+RUMBW.US,D,20250408,000000,2.5,2.5,2.145,2.15,6337,0
+RUMBW.US,D,20250409,000000,2.93,2.93,2.1501,2.7,13736,0
+RUMBW.US,D,20250410,000000,3.09,3.09,2.25,2.59,10718,0
+RUMBW.US,D,20250411,000000,2.51,3.23,2.5001,2.6877,2378,0
+RUMBW.US,D,20250414,000000,2.99,2.99,2.5,2.5,7007,0
+RUMBW.US,D,20250415,000000,2.44,2.52,2.4,2.41,6588,0
+RUMBW.US,D,20250416,000000,2.83,2.83,2.13,2.23,45394,0
+RUMBW.US,D,20250417,000000,2.3196,2.35,2.125,2.249,21097,0
+RUMBW.US,D,20250421,000000,2.25,2.25,2.11,2.14,4147,0
+RUMBW.US,D,20250422,000000,2.29,2.34,2.17,2.34,22919,0
+RUMBW.US,D,20250423,000000,2.71,2.71,2.39,2.48,11484,0
+RUMBW.US,D,20250424,000000,2.6156,2.66,2.54,2.5701,1162,0
+RUMBW.US,D,20250425,000000,2.76,2.76,2.63,2.65,18280,0
+RUMBW.US,D,20250428,000000,2.6993,2.7599,2.59,2.68,18322,0
+RUMBW.US,D,20250429,000000,2.6,2.6899,2.5,2.55,21013,0
+RUMBW.US,D,20250430,000000,2.51,2.55,2.4,2.55,15347,0
+RUMBW.US,D,20250501,000000,2.6,2.65,2.44,2.6,19508,0
+RUMBW.US,D,20250502,000000,2.6,2.7,2.5801,2.7,4283,0
+RUMBW.US,D,20250505,000000,2.4916,2.7,2.44,2.583,7976,0
+RUMBW.US,D,20250506,000000,2.6,2.6,2.41,2.545,16178,0
+RUMBW.US,D,20250507,000000,2.52,2.75,2.41,2.41,40622,0
+RUMBW.US,D,20250508,000000,2.6142,2.7392,2.49,2.68,16551,0
+RUMBW.US,D,20250509,000000,2.5,3.88,2.5,3.49,109193,0
+RUMBW.US,D,20250512,000000,3.5,4,3.5,3.87,143023,0
+RUMBW.US,D,20250513,000000,4,4.25,3.73,4.08,120534,0
+RUMBW.US,D,20250514,000000,4.18,4.23,3.945,4.09,17055,0
+RUMBW.US,D,20250515,000000,4.04,4.13,3.7,4.03,19419,0
+RUMBW.US,D,20250516,000000,4.06,4.15,4.04,4.05,10707,0
+RUMBW.US,D,20250519,000000,3.87,4.05,3.19,4,14090,0
+RUMBW.US,D,20250520,000000,3.85,3.99,3.64,3.7776,11737,0
+RUMBW.US,D,20250521,000000,3.8724,3.8724,3.4,3.7,15182,0
+RUMBW.US,D,20250522,000000,3.71,3.71,3.45,3.45,17368,0
+RUMBW.US,D,20250523,000000,3.46,3.46,3.21,3.3,19016,0
+RUMBW.US,D,20250527,000000,3.35,3.5,3.35,3.5,11499,0
+RUMBW.US,D,20250528,000000,3.51,3.54,3.45,3.54,10588,0
+RUMBW.US,D,20250529,000000,3.43,3.43,3.25,3.2832,8083,0
+RUMBW.US,D,20250530,000000,3.18,3.26,3.06,3.2,11875,0
+RUMBW.US,D,20250602,000000,3.12,3.12,3.03,3.05,2518,0
+RUMBW.US,D,20250603,000000,3.05,3.21,3.03,3.03,665,0
+RUMBW.US,D,20250604,000000,3.06,3.1937,3.03,3.03,2518,0
+RUMBW.US,D,20250605,000000,3.05,3.2,3.04,3.2,3141,0
+RUMBW.US,D,20250606,000000,2.76,3.27,2.76,3.25,14995,0
+RUMBW.US,D,20250609,000000,3.3499,3.3499,3.15,3.2305,15737,0
+RUMBW.US,D,20250610,000000,3.25,3.76,3.25,3.26,9829,0
+RUMBW.US,D,20250611,000000,3.43,3.43,3.06,3.25,24101,0
+RUMBW.US,D,20250612,000000,3.1,3.76,3.1,3.1,8588,0
+RUMBW.US,D,20250613,000000,3.08,3.35,2.95,2.96,21120,0
+RUMBW.US,D,20250616,000000,3.19,3.19,3.05,3.12,23397,0
+RUMBW.US,D,20250617,000000,2.99,3.13,2.99,3.08,8748,0
+RUMBW.US,D,20250618,000000,3.01,3.07,3,3,4289,0
+RUMBW.US,D,20250620,000000,3,3.04,2.92,2.97,11394,0
+RUMBW.US,D,20250623,000000,2.7507,2.82,2.7507,2.76,4879,0
+RUMBW.US,D,20250624,000000,2.81,2.91,2.76,2.84,9633,0
+RUMBW.US,D,20250625,000000,2.94,2.95,2.83,2.87,22452,0
+RUMBW.US,D,20250626,000000,2.915,3.17,2.89,3.17,44832,0
+RUMBW.US,D,20250627,000000,3.31,3.32,3.03,3.15,15961,0
+RUMBW.US,D,20250630,000000,3.3,3.3107,3.1,3.1007,10333,0
+RUMBW.US,D,20250702,000000,3.3475,3.49,3.345,3.4599,16706,0
+RUMBW.US,D,20250703,000000,3.4886,3.4886,3.34,3.4,2174,0
+RUMBW.US,D,20250707,000000,3.09,3.21,3,3.05,5497,0
+RUMBW.US,D,20250708,000000,2.91,3.13,2.91,2.9558,7821,0
+RUMBW.US,D,20250709,000000,2.9333,3.01,2.91,3.01,1941,0
+RUMBW.US,D,20250710,000000,3.2,3.43,3.175,3.205,23056,0
+RUMBW.US,D,20250711,000000,3.02,3.252,3.02,3.08,13635,0
+RUMBW.US,D,20250714,000000,2.88,2.97,2.83,2.97,12666,0
+RUMBW.US,D,20250715,000000,3.1,3.1,2.91,2.97,52854,0
+RUMBW.US,D,20250716,000000,2.85,2.96,2.82,2.92,27200,0
+RUMBW.US,D,20250717,000000,2.95,3.14,2.93,3.12,65412,0
+RUMBW.US,D,20250718,000000,3.01,3.1802,3.01,3.06,12411,0
+RUMBW.US,D,20250721,000000,3.07,3.74,3.07,3.095,33149,0
+RUMBW.US,D,20250722,000000,3.15,3.22,2.99,3.1336,21626,0
+RUMBW.US,D,20250723,000000,3.165,3.29,3.0733,3.255,22777,0
+RUMBW.US,D,20250724,000000,3.16,3.215,3.11,3.11,4515,0
+RUMBW.US,D,20250725,000000,3.11,3.11,3.01,3.0424,535,0
+RUMBW.US,D,20250728,000000,2.98,2.98,2.83,2.84,10228,0
+RUMBW.US,D,20250729,000000,2.8,2.81,2.635,2.67,20707,0
+RUMBW.US,D,20250730,000000,2.72,2.72,2.582,2.599,4377,0
+RUMBW.US,D,20250731,000000,2.56,2.65,2.5219,2.5721,4761,0
+RUMBW.US,D,20250801,000000,2.48,2.52,2.406,2.41,11832,0
+RUMBW.US,D,20250804,000000,2.3736,2.67,2.3736,2.55,11138,0
+RUMBW.US,D,20250805,000000,2.48,2.52,2.3801,2.5,4077,0
+RUMBW.US,D,20250806,000000,2.4,2.5057,2.4,2.45,6569,0
+RUMBW.US,D,20250807,000000,2.45,2.5,2.37,2.38,5616,0
+RUMBW.US,D,20250808,000000,2.44,2.44,2.16,2.304,17856,0
+RUMBW.US,D,20250811,000000,3,3.36,2.4262,2.475,40291,0
+RUMBW.US,D,20250812,000000,2.345,2.47,2.19,2.28,58837,0
+RUMBW.US,D,20250813,000000,2.22,2.4864,2.22,2.44,16051,0
+RUMBW.US,D,20250814,000000,2.34,2.37,2.27,2.33,7809,0
+RUMBW.US,D,20250815,000000,2.32,2.32,2.28,2.28,739,0
+RUMBW.US,D,20250818,000000,2.41,2.41,2.195,2.21,11243,0
+RUMBW.US,D,20250819,000000,2.22,2.29,2.12,2.1999,31003,0
+RUMBW.US,D,20250820,000000,2.11,2.1815,2.06,2.1501,9230,0
+RUMBW.US,D,20250821,000000,2.04,2.078,2.03,2.075,6493,0
+RUMBW.US,D,20250822,000000,2.02,2.2801,2.02,2.1305,23756,0
+RUMBW.US,D,20250825,000000,2.18,2.19,1.91,2.0393,18656,0
+RUMBW.US,D,20250826,000000,2.3,2.3,2.065,2.15,10629,0
+RUMBW.US,D,20250827,000000,2.16,2.16,2.12,2.12,3352,0
+RUMBW.US,D,20250828,000000,2.08,3.23,2.01,2.3,78681,0
+RUMBW.US,D,20250829,000000,2.3,2.3,2.23,2.2571,2557,0
+RUMBW.US,D,20250902,000000,2.12,2.31,2.0901,2.31,6271,0
+RUMBW.US,D,20250903,000000,2.3,2.4,2.2671,2.3,8075,0
+RUMBW.US,D,20250904,000000,2.34,2.35,2.22,2.26,5816,0
+RUMBW.US,D,20250905,000000,2.2,2.3094,2.089838,2.2,7578,0
+RUMBW.US,D,20250908,000000,2.2689,2.2689,2.2689,2.2689,252,0
+RUMBW.US,D,20250909,000000,2.22,2.22,2.22,2.22,373,0
+RUMBW.US,D,20250910,000000,2.37,2.6,2.22,2.22,5547,0
+RUMBW.US,D,20250911,000000,2.23,2.23,2.23,2.23,277,0
+RUMBW.US,D,20250912,000000,2.2431,2.2431,2.2102,2.23,7537,0
+RUMBW.US,D,20250915,000000,2.3,2.49,2.29,2.34,9183,0
+RUMBW.US,D,20250916,000000,2.22,2.34,2.2121,2.3201,21582,0
+RUMBW.US,D,20250917,000000,2.32,2.37,2.295,2.2975,8275,0
+RUMBW.US,D,20250918,000000,2.361,2.4096,2.33,2.38,3363,0
+RUMBW.US,D,20250919,000000,2.3336,2.4,2.3,2.31,8586,0
+RUMBW.US,D,20250922,000000,2.11,2.1728,2.1,2.1518,5855,0
+RUMBW.US,D,20250923,000000,2.16,2.25,2.1405,2.2078,2747,0
+RUMBW.US,D,20250924,000000,2.27,2.27,2.07,2.1433,7207,0
+RUMBW.US,D,20250925,000000,2.01,2.1421,1.945,2.12,29692,0
+RUMBW.US,D,20250926,000000,2.045,2.27,1.93,2.15,46673,0
+RUMBW.US,D,20250929,000000,1.9355,2.06,1.92,2.05,10569,0
+RUMBW.US,D,20250930,000000,2.05,2.05,1.9,1.99,35463,0
+RUMBW.US,D,20251001,000000,1.97,2.03,1.95,2.0001,7562,0
+RUMBW.US,D,20251002,000000,1.96,2.0501,1.95,2.0501,17759,0
+RUMBW.US,D,20251003,000000,2.4,2.84,2.33,2.65,110440,0
+RUMBW.US,D,20251006,000000,2.63,2.64,2.42,2.5,18628,0
+RUMBW.US,D,20251007,000000,2.53,2.5501,2.4,2.43,20077,0
+RUMBW.US,D,20251008,000000,2.45,2.57,2.4001,2.4201,7853,0
+RUMBW.US,D,20251009,000000,2.43,2.43,2.43,2.43,5231,0
+RUMBW.US,D,20251010,000000,2.44,2.466,2.3107,2.43,17895,0
+RUMBW.US,D,20251013,000000,2.33,2.45,2.33,2.45,26492,0
+RUMBW.US,D,20251014,000000,2.45,2.4896,2.07,2.33,19382,0
+RUMBW.US,D,20251015,000000,2.6271,2.629,2.3,2.35,25249,0
+RUMBW.US,D,20251016,000000,2.3,2.46,2.22,2.22,43078,0
+RUMBW.US,D,20251017,000000,2.22,2.25,2.11,2.12,11807,0
+RUMBW.US,D,20251020,000000,2.12,2.48,2.12,2.245,22198,0
+RUMBW.US,D,20251021,000000,2.15,2.2612,2.15,2.19,2036,0
+RUMBW.US,D,20251022,000000,2.12,2.79,2.12,2.48,72506,0
+RUMBW.US,D,20251024,000000,2.4,2.51,2.4,2.41,10726,0
+RUMBW.US,D,20251027,000000,2.3769,2.385,2.375,2.375,1160,0
+RUMBW.US,D,20251028,000000,2.2101,2.47,2.2101,2.31,4272,0
+RUMBW.US,D,20251029,000000,2.26,2.3093,2.14,2.14,2637,0
+RUMBW.US,D,20251030,000000,2.125,2.2,2.125,2.2,865,0
+RUMBW.US,D,20251031,000000,2.14,2.23,2.13,2.13,22848,0
+RUMBW.US,D,20251103,000000,2.06,2.1,1.9,1.9,35829,0
+RUMBW.US,D,20251104,000000,1.8368,1.8368,1.75,1.81,20784,0
+RUMBW.US,D,20251106,000000,1.93,1.93,1.63,1.7588,22482,0
+RUMBW.US,D,20251107,000000,1.68,1.75,1.6,1.73,13365,0
+RUMBW.US,D,20251110,000000,1.89,2.19,1.855,1.97,49723,0
+RUMBW.US,D,20251111,000000,2.15,2.15,1.67,1.67,519943,0
+RUMBW.US,D,20251112,000000,1.76,1.8499,1.76,1.788,20386,0
+RUMBW.US,D,20251113,000000,1.61,1.8079,1.61,1.62,3542,0
+RUMBW.US,D,20251114,000000,1.61,1.61,1.55,1.58,5092,0
+RUMBW.US,D,20251117,000000,1.51,1.5548,1.31,1.44,17054,0
+RUMBW.US,D,20251118,000000,1.53,1.65,1.4207,1.58,13346,0
+RUMBW.US,D,20251119,000000,1.54,1.65,1.51,1.65,34294,0
+RUMBW.US,D,20251120,000000,1.67,1.693,1.57,1.58,27334,0
+RUMBW.US,D,20251121,000000,1.6,1.68,1.57,1.662,23395,0
+RUMBW.US,D,20251124,000000,1.76,2.14,1.76,2.12,30578,0
+RUMBW.US,D,20251125,000000,2.18,2.2,2.1,2.17,3759,0
+RUMBW.US,D,20251126,000000,2.2,2.32,2.1942,2.3,7026,0
+RUMBW.US,D,20251128,000000,2.26,2.31,2.19,2.27,12243,0
+RUMBW.US,D,20251201,000000,2.14,2.17,2.1094,2.17,3438,0
+RUMBW.US,D,20251202,000000,2.08,2.4,2.08,2.3552,9270,0
+RUMBW.US,D,20251203,000000,2.36,2.55,2.36,2.55,7516,0
+RUMBW.US,D,20251204,000000,2.79,2.79,2.59,2.657,10986,0
+RUMBW.US,D,20251205,000000,2.6,2.6,2.34,2.3425,13056,0
+RUMBW.US,D,20251208,000000,2.3455,2.38,2.34,2.38,10534,0
+RUMBW.US,D,20251209,000000,2.13,2.44,2.13,2.44,12703,0
+RUMBW.US,D,20251210,000000,2.303,2.5391,2.303,2.49,8213,0
+RUMBW.US,D,20251211,000000,2.43,2.43,2.23,2.39,12302,0
+RUMBW.US,D,20251212,000000,2.38,2.38,2.02,2.1,24695,0
+RUMBW.US,D,20251215,000000,2.11,2.11,1.8025,1.8248,1796,0
+RUMBW.US,D,20251216,000000,2.1,2.1,1.79,1.96,4926,0
+RUMBW.US,D,20251217,000000,2.11,2.18,1.92,1.9553,3862,0
+RUMBW.US,D,20251218,000000,1.87,2.47,1.87,2.02,14571,0
+RUMBW.US,D,20251219,000000,1.92,2.31,1.92,2.0403,11154,0
+RUMBW.US,D,20251222,000000,2,2.2816,2,2.26,18250,0
+RUMBW.US,D,20251223,000000,2.19,2.21,2,2.17,3647,0
+RUMBW.US,D,20251224,000000,2.13,2.16,2.13,2.1599,639,0
+RUMBW.US,D,20251226,000000,1.995,2.12,1.84,2.09,2901,0
+RUMBW.US,D,20251229,000000,1.95,2.08,1.8501,2.08,6041,0
+RUMBW.US,D,20251230,000000,2.09,2.09,1.9344,1.9748,5747,0
+RUMBW.US,D,20251231,000000,1.955,2,1.9,1.94,7654,0
+RUMBW.US,D,20260102,000000,1.885,1.97,1.8,1.96,2044,0
+RUMBW.US,D,20260105,000000,1.9899,1.9899,1.8925,1.8925,2992,0
+RUMBW.US,D,20260106,000000,1.9022,2.09,1.9022,2.09,5443,0
+RUMBW.US,D,20260107,000000,2.1,2.105,2.09,2.1,4237,0
+RUMBW.US,D,20260108,000000,2.056,2.07,2.04,2.06,4974,0
+RUMBW.US,D,20260109,000000,2.05,2.22,2.05,2.12,46514,0
+RUMBW.US,D,20260112,000000,2.08,2.11,1.87,2,36846,0
+RUMBW.US,D,20260113,000000,1.87,1.93,1.855,1.9201,10611,0
+RUMBW.US,D,20260114,000000,1.9,1.9501,1.8901,1.893,3263,0
+RUMBW.US,D,20260115,000000,1.8895,1.93,1.823,1.85,4332,0
+RUMBW.US,D,20260116,000000,1.83,1.86,1.75,1.775,24868,0
+RUMBW.US,D,20260120,000000,1.7,1.77,1.7,1.71,17842,0
+RUMBW.US,D,20260121,000000,1.7581,1.8556,1.735,1.8556,3622,0
+RUMBW.US,D,20260122,000000,1.88,1.95,1.85,1.87,3665,0
+RUMBW.US,D,20260123,000000,1.85,1.95,1.83,1.85,4720,0
+RUMBW.US,D,20260126,000000,1.72,1.79,1.62,1.639,45955,0
+RUMBW.US,D,20260127,000000,1.65,1.68,1.5895,1.68,3694,0
+RUMBW.US,D,20260128,000000,1.74,1.7501,1.6,1.64,47380,0
+RUMBW.US,D,20260129,000000,1.74,1.7402,1.5706,1.61,11650,0
+RUMBW.US,D,20260130,000000,1.58,1.58,1.48,1.52,20025,0
+RUMBW.US,D,20260202,000000,1.4927,1.525,1.43,1.51,10851,0
+RUMBW.US,D,20260203,000000,1.48,1.5999,1.39,1.45,7456,0
+RUMBW.US,D,20260204,000000,1.5,1.56,1.45,1.45,19764,0
+RUMBW.US,D,20260205,000000,1.45,1.45,1.28,1.305,6810,0
+RUMBW.US,D,20260206,000000,1.4999,1.51,1.45,1.5,8888,0
+RUMBW.US,D,20260209,000000,1.56,1.74,1.55,1.72,24309,0
+RUMBW.US,D,20260210,000000,1.715,1.75,1.695,1.71,14505,0
+RUMBW.US,D,20260211,000000,1.73,1.7741,1.6,1.74,10648,0
+RUMBW.US,D,20260212,000000,1.72,1.72,1.57,1.57,1829,0
+RUMBW.US,D,20260213,000000,1.5499,1.625,1.52,1.605,4708,0
+RUMBW.US,D,20260217,000000,1.6067,1.6067,1.53,1.53,1298,0
+RUMBW.US,D,20260218,000000,1.48,1.685,1.48,1.51,23919,0
diff --git a/daily/us/nasdaq stocks/2/run.us.txt b/daily/us/nasdaq stocks/2/run.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..548c00fa4f695432a0664c8d865a0b8df0509519
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/run.us.txt	
@@ -0,0 +1,2651 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RUN.US,D,20150805,000000,13.06,13.31,10.4,10.77,14096900,0
+RUN.US,D,20150806,000000,11,11.2,8.23,8.77,3570060,0
+RUN.US,D,20150807,000000,9.19,10.2,8.77,10.14,1624200,0
+RUN.US,D,20150810,000000,10.73,10.73,10,10.12,435900,0
+RUN.US,D,20150811,000000,10,10.03,9.5,9.79,349732,0
+RUN.US,D,20150812,000000,9.68,10.4,9.65,10.35,498800,0
+RUN.US,D,20150813,000000,10.07,10.34,10.05,10.12,397500,0
+RUN.US,D,20150814,000000,10.01,10.17,9.73,10.04,410600,0
+RUN.US,D,20150817,000000,10.04,10.26,9.96,10.13,345900,0
+RUN.US,D,20150818,000000,10,10.34,10,10.24,277600,0
+RUN.US,D,20150819,000000,10.3,11.03,10.17,10.73,573900,0
+RUN.US,D,20150820,000000,10.55,10.74,10,10.52,322200,0
+RUN.US,D,20150821,000000,10.2,10.56,9.81,9.9,394900,0
+RUN.US,D,20150824,000000,9.19,9.7,8.5,9.16,1052358,0
+RUN.US,D,20150825,000000,9.66,10.21,9.65,9.9,834000,0
+RUN.US,D,20150826,000000,10.03,10.8,9.99,10.78,791000,0
+RUN.US,D,20150827,000000,10.91,11.14,10.83,11,569400,0
+RUN.US,D,20150828,000000,11.18,11.85,10.95,11.62,450500,0
+RUN.US,D,20150831,000000,11.86,12.24,11.4,11.88,617200,0
+RUN.US,D,20150901,000000,11.49,12,11.25,11.86,745700,0
+RUN.US,D,20150902,000000,12,12.15,10.5,11.59,510100,0
+RUN.US,D,20150903,000000,11.48,11.9,11.1,11.64,219700,0
+RUN.US,D,20150904,000000,11.56,11.63,11.03,11.56,171500,0
+RUN.US,D,20150908,000000,12,12,10.91,11.55,708900,0
+RUN.US,D,20150909,000000,11.75,11.9,11.15,11.39,334700,0
+RUN.US,D,20150910,000000,11.44,11.87,11.44,11.69,369136,0
+RUN.US,D,20150911,000000,11.5,11.69,11.25,11.5,427300,0
+RUN.US,D,20150914,000000,11.41,11.51,10.94,11.25,405600,0
+RUN.US,D,20150915,000000,11.18,11.49,11,11.49,346600,0
+RUN.US,D,20150916,000000,11.4,11.5,11,11.31,323000,0
+RUN.US,D,20150917,000000,11.24,11.64,11.24,11.4,314300,0
+RUN.US,D,20150918,000000,11.3,11.9,11.11,11.58,1343300,0
+RUN.US,D,20150921,000000,11.69,11.9,11.33,11.74,299500,0
+RUN.US,D,20150922,000000,11.6,11.9,11.25,11.39,431900,0
+RUN.US,D,20150923,000000,11.75,11.75,10.97,11.01,286900,0
+RUN.US,D,20150924,000000,10.88,11,10.74,10.81,268558,0
+RUN.US,D,20150925,000000,10.88,11.32,10.79,11.13,351600,0
+RUN.US,D,20150928,000000,11.04,11.34,10.01,10.06,590291,0
+RUN.US,D,20150929,000000,10.14,10.43,9.53,9.81,1040800,0
+RUN.US,D,20150930,000000,9.9,10.74,9.71,10.37,3454400,0
+RUN.US,D,20151001,000000,10.38,11.08,9.98,10.3,491800,0
+RUN.US,D,20151002,000000,10.13,10.69,9.94,10.51,288200,0
+RUN.US,D,20151005,000000,10.71,10.97,10.51,10.66,290295,0
+RUN.US,D,20151006,000000,10.65,11.23,10.64,11.05,338800,0
+RUN.US,D,20151007,000000,11.08,11.47,10.57,11.19,448400,0
+RUN.US,D,20151008,000000,11.29,11.41,11,11.39,137800,0
+RUN.US,D,20151009,000000,11.42,11.6,11.22,11.26,184000,0
+RUN.US,D,20151012,000000,11.31,11.31,10.75,10.78,144290,0
+RUN.US,D,20151013,000000,10.67,10.93,10.58,10.69,156600,0
+RUN.US,D,20151014,000000,10.65,10.96,10.54,10.74,196200,0
+RUN.US,D,20151015,000000,10.85,11,10.36,10.6,266200,0
+RUN.US,D,20151016,000000,10.68,10.7,10.31,10.34,158400,0
+RUN.US,D,20151019,000000,10.28,10.34,9.65,9.81,338700,0
+RUN.US,D,20151020,000000,9.81,9.85,9.48,9.5,185045,0
+RUN.US,D,20151021,000000,9.5,9.57,8.52,8.94,597200,0
+RUN.US,D,20151022,000000,9.03,9.19,8.81,8.9,605300,0
+RUN.US,D,20151023,000000,8.84,9.34,8.83,9.08,398600,0
+RUN.US,D,20151026,000000,9.03,9.23,8.9,9.21,169600,0
+RUN.US,D,20151027,000000,9.13,9.4,8.89,9.04,260300,0
+RUN.US,D,20151028,000000,9.05,9.44,9.05,9.42,208000,0
+RUN.US,D,20151029,000000,9.22,9.39,8.88,8.91,214200,0
+RUN.US,D,20151030,000000,8.81,8.83,7,7.41,2015600,0
+RUN.US,D,20151102,000000,7.37,7.5799,7.11,7.36,603557,0
+RUN.US,D,20151103,000000,7.37,7.7,7.19,7.52,852400,0
+RUN.US,D,20151104,000000,7.68,7.92,7.5,7.71,754345,0
+RUN.US,D,20151105,000000,7.8,8.11,7.72,8.07,307700,0
+RUN.US,D,20151106,000000,8.02,8.1,7.57,7.82,293500,0
+RUN.US,D,20151109,000000,8.29,8.29,7.55,7.73,199048,0
+RUN.US,D,20151110,000000,7.67,7.93,7.25,7.27,395500,0
+RUN.US,D,20151111,000000,7.24,7.45,6.87,6.99,536500,0
+RUN.US,D,20151112,000000,6.99,6.99,6.36,6.58,506400,0
+RUN.US,D,20151113,000000,6.39,7.93,6.39,7.31,989200,0
+RUN.US,D,20151116,000000,7.4,7.4,6.84,7,624100,0
+RUN.US,D,20151117,000000,7.04,7.25,6.51,6.72,1087600,0
+RUN.US,D,20151118,000000,6.8,7.01,6.36,6.55,561500,0
+RUN.US,D,20151119,000000,6.51,6.78,6.45,6.5,364700,0
+RUN.US,D,20151120,000000,6.59,6.74,6.51,6.67,366500,0
+RUN.US,D,20151123,000000,6.62,6.96,6.56,6.6,384600,0
+RUN.US,D,20151124,000000,6.59,6.82,6.59,6.74,476300,0
+RUN.US,D,20151125,000000,6.7,6.84,6.6,6.75,476000,0
+RUN.US,D,20151127,000000,6.81,7.41,6.81,7.22,445700,0
+RUN.US,D,20151130,000000,7.23,7.28,6.61,6.65,557300,0
+RUN.US,D,20151201,000000,6.7,7.1399,6.53,7.05,351898,0
+RUN.US,D,20151202,000000,7.05,7.46,6.913,7.39,621138,0
+RUN.US,D,20151203,000000,7.52,8.35,7.52,7.95,1042524,0
+RUN.US,D,20151204,000000,7.95,8.03,7.66,7.85,436000,0
+RUN.US,D,20151207,000000,7.79,8.37,7.74,7.91,439700,0
+RUN.US,D,20151208,000000,8.11,8.11,7.625,7.77,388905,0
+RUN.US,D,20151209,000000,7.79,8.03,7.55,7.71,333500,0
+RUN.US,D,20151210,000000,7.6,7.83,7.56,7.57,364700,0
+RUN.US,D,20151211,000000,7.46,8.02,7.46,7.86,450800,0
+RUN.US,D,20151214,000000,7.95,9.38,7.83,9.1,944242,0
+RUN.US,D,20151215,000000,9.26,11.29,9.16,9.49,2054100,0
+RUN.US,D,20151216,000000,11.17,12.17,10.89,11.63,3501100,0
+RUN.US,D,20151217,000000,12.85,13.3,11.79,12.71,3608100,0
+RUN.US,D,20151218,000000,12.45,13.95,11.95,13.74,3045200,0
+RUN.US,D,20151221,000000,14.15,14.95,13.13,13.4,3151200,0
+RUN.US,D,20151222,000000,13.45,13.65,11.41,11.6,2506967,0
+RUN.US,D,20151223,000000,11.95,12.36,11.55,11.88,1104400,0
+RUN.US,D,20151224,000000,11.69,12.47,11.6,12.19,385043,0
+RUN.US,D,20151228,000000,12.11,12.38,11.6,11.67,637866,0
+RUN.US,D,20151229,000000,11.79,12.05,11.07,11.7,626832,0
+RUN.US,D,20151230,000000,11.65,12.07,11.4495,11.72,257805,0
+RUN.US,D,20151231,000000,11.76,11.95,11.64,11.77,255354,0
+RUN.US,D,20160104,000000,11.27,11.49,11.08,11.21,497456,0
+RUN.US,D,20160105,000000,10.88,10.9995,9.42,9.61,1853059,0
+RUN.US,D,20160106,000000,9.27,10.38,9.0775,10.2,3451460,0
+RUN.US,D,20160107,000000,9.8,9.97,9.16,9.21,1607997,0
+RUN.US,D,20160108,000000,9.35,9.95,9.25,9.75,510067,0
+RUN.US,D,20160111,000000,9.65,9.7,9.08,9.31,577679,0
+RUN.US,D,20160112,000000,9.35,9.4999,8.4,8.67,546610,0
+RUN.US,D,20160113,000000,8.6,8.76,8.032,8.25,732697,0
+RUN.US,D,20160114,000000,8.08,8.55,7.78,8,1083482,0
+RUN.US,D,20160115,000000,7.75,7.9,7.26,7.75,833061,0
+RUN.US,D,20160119,000000,7.83,7.89,7.3,7.4,743500,0
+RUN.US,D,20160120,000000,7.25,9.205,6.94,8.54,1528597,0
+RUN.US,D,20160121,000000,8.62,9.0699,8.455,8.97,1075175,0
+RUN.US,D,20160122,000000,9.37,9.7,8.53,8.79,906707,0
+RUN.US,D,20160125,000000,8.78,8.85,8.14,8.41,513843,0
+RUN.US,D,20160126,000000,8.48,9.08,8.2,8.73,648767,0
+RUN.US,D,20160127,000000,8.65,8.73,8.22,8.34,524019,0
+RUN.US,D,20160128,000000,8.43,10.19,8.43,10.05,974065,0
+RUN.US,D,20160129,000000,10.15,10.1691,9.4,9.52,783905,0
+RUN.US,D,20160201,000000,9.62,9.62,8.63,8.94,730175,0
+RUN.US,D,20160202,000000,8.83,8.83,8.16,8.34,477703,0
+RUN.US,D,20160203,000000,8.44,8.57,7.83,8.1,385283,0
+RUN.US,D,20160204,000000,8.2,8.3,7.82,8.05,455570,0
+RUN.US,D,20160205,000000,8.05,8.14,7.7735,7.96,541960,0
+RUN.US,D,20160208,000000,7.87,7.94,7.37,7.6,483154,0
+RUN.US,D,20160209,000000,7.51,7.58,6.87,7.2,561439,0
+RUN.US,D,20160210,000000,6.38,6.79,5.92,6.07,1985738,0
+RUN.US,D,20160211,000000,5.6,5.82,4.995,5.08,1321782,0
+RUN.US,D,20160212,000000,5.31,5.52,5,5.04,1243987,0
+RUN.US,D,20160216,000000,5.06,5.72,4.855,4.96,1395733,0
+RUN.US,D,20160217,000000,5.04,5.9699,5.0201,5.33,1531285,0
+RUN.US,D,20160218,000000,5.45,5.935,5.24,5.63,1082409,0
+RUN.US,D,20160219,000000,5.57,5.72,5.22,5.41,896681,0
+RUN.US,D,20160222,000000,5.5,5.69,5.03,5.06,572334,0
+RUN.US,D,20160223,000000,5.08,5.27,4.97,5.16,649959,0
+RUN.US,D,20160224,000000,5.09,5.26,4.9,5.06,600790,0
+RUN.US,D,20160225,000000,5.08,5.47,5.08,5.3,421104,0
+RUN.US,D,20160226,000000,5.37,5.65,5.33,5.51,457317,0
+RUN.US,D,20160229,000000,5.59,5.83,5.5,5.63,573518,0
+RUN.US,D,20160301,000000,5.67,5.85,5.13,5.48,984898,0
+RUN.US,D,20160302,000000,5.49,6.6,5.36,6.1,1624771,0
+RUN.US,D,20160303,000000,6.04,6.6,6.0001,6.4,1273104,0
+RUN.US,D,20160304,000000,6.5,6.75,6.12,6.21,1384057,0
+RUN.US,D,20160307,000000,6.22,6.84,6.2,6.6,1405474,0
+RUN.US,D,20160308,000000,6.66,6.78,6.53,6.68,577032,0
+RUN.US,D,20160309,000000,6.74,6.87,6.25,6.65,889755,0
+RUN.US,D,20160310,000000,6.87,7.24,6.7,7.15,1567573,0
+RUN.US,D,20160311,000000,6.16,6.56,6.01,6.355,3163131,0
+RUN.US,D,20160314,000000,6.38,6.79,6.15,6.36,1475124,0
+RUN.US,D,20160315,000000,6.26,6.465,6.2,6.31,742165,0
+RUN.US,D,20160316,000000,6.23,6.66,6.2101,6.63,582685,0
+RUN.US,D,20160317,000000,6.65,6.95,6.6167,6.895,604642,0
+RUN.US,D,20160318,000000,6.99,7.08,6.62,6.69,3078635,0
+RUN.US,D,20160321,000000,6.89,6.89,6.54,6.72,647512,0
+RUN.US,D,20160322,000000,6.73,6.7684,6.5,6.57,729692,0
+RUN.US,D,20160323,000000,6.51,6.59,6.18,6.36,1044541,0
+RUN.US,D,20160324,000000,6.13,6.33,6,6.24,828899,0
+RUN.US,D,20160328,000000,6.31,6.51,6.21,6.47,660706,0
+RUN.US,D,20160329,000000,6.41,6.55,6.24,6.4,777592,0
+RUN.US,D,20160330,000000,6.42,6.6,6.42,6.47,809606,0
+RUN.US,D,20160331,000000,6.48,6.54,6.25,6.48,652487,0
+RUN.US,D,20160401,000000,6.37,6.53,6.29,6.44,493589,0
+RUN.US,D,20160404,000000,6.47,6.53,6.28,6.3,759531,0
+RUN.US,D,20160405,000000,6.3,6.6,6.19,6.57,825279,0
+RUN.US,D,20160406,000000,6.6,7,6.565,6.965,775223,0
+RUN.US,D,20160407,000000,6.97,7.18,6.63,6.78,780532,0
+RUN.US,D,20160408,000000,6.9,6.98,6.66,6.75,953651,0
+RUN.US,D,20160411,000000,6.69,6.89,6.65,6.74,652219,0
+RUN.US,D,20160412,000000,6.72,6.885,6.6548,6.74,332655,0
+RUN.US,D,20160413,000000,6.68,6.9,6.68,6.87,289195,0
+RUN.US,D,20160414,000000,6.83,7.367,6.83,7.15,604496,0
+RUN.US,D,20160415,000000,7.1,7.27,6.97,7.04,376176,0
+RUN.US,D,20160418,000000,6.99,7.18,6.87,7.09,908045,0
+RUN.US,D,20160419,000000,7.15,7.23,6.99,7.02,1257612,0
+RUN.US,D,20160420,000000,6.99,7.38,6.96,7.27,608695,0
+RUN.US,D,20160421,000000,7.3,7.9,7.26,7.75,882637,0
+RUN.US,D,20160422,000000,7.82,8.04,7.71,7.91,1038170,0
+RUN.US,D,20160425,000000,7.9,8.02,7.55,7.6,394586,0
+RUN.US,D,20160426,000000,7.56,7.76,7.4,7.7,287554,0
+RUN.US,D,20160427,000000,7.72,8.41,7.605,8.39,770688,0
+RUN.US,D,20160428,000000,8.25,8.45,7.965,8.02,631502,0
+RUN.US,D,20160429,000000,8.02,8.02,7.689,7.88,431489,0
+RUN.US,D,20160502,000000,7.83,8.08,7.49,7.97,1134900,0
+RUN.US,D,20160503,000000,7.93,8.08,7.5305,7.59,525074,0
+RUN.US,D,20160504,000000,7.64,7.91,7.44,7.47,977927,0
+RUN.US,D,20160505,000000,7.52,7.77,7.21,7.27,1101860,0
+RUN.US,D,20160506,000000,7.25,7.54,7.19,7.5,463227,0
+RUN.US,D,20160509,000000,7.52,7.55,7.16,7.39,564366,0
+RUN.US,D,20160510,000000,7.07,7.2,6.3,6.37,1609469,0
+RUN.US,D,20160511,000000,6.36,6.65,6.35,6.37,652622,0
+RUN.US,D,20160512,000000,6.39,6.53,6.09,6.15,584441,0
+RUN.US,D,20160513,000000,7.17,7.17,6.4,6.61,2954898,0
+RUN.US,D,20160516,000000,6.34,6.46,5.89,6.35,3019380,0
+RUN.US,D,20160517,000000,6.1,6.34,5.8,6.02,3545049,0
+RUN.US,D,20160518,000000,5.98,6.18,5.83,6.04,1373780,0
+RUN.US,D,20160519,000000,6,6.15,5.92,6.07,885387,0
+RUN.US,D,20160520,000000,6.07,6.15,5.98,6.11,752984,0
+RUN.US,D,20160523,000000,6.06,6.45,6,6.35,868079,0
+RUN.US,D,20160524,000000,6.39,6.4899,6.22,6.34,605731,0
+RUN.US,D,20160525,000000,6.34,6.37,6.23,6.29,827104,0
+RUN.US,D,20160526,000000,6.3,6.44,6.26,6.36,345388,0
+RUN.US,D,20160527,000000,6.41,6.68,6.3021,6.41,1268040,0
+RUN.US,D,20160531,000000,6.37,6.5999,6.22,6.34,954631,0
+RUN.US,D,20160601,000000,6.29,6.29,6.15,6.24,542766,0
+RUN.US,D,20160602,000000,6.23,6.31,6.15,6.31,332940,0
+RUN.US,D,20160603,000000,6.3,6.31,6.02,6.07,523287,0
+RUN.US,D,20160606,000000,6.1,6.535,6.1,6.44,722593,0
+RUN.US,D,20160607,000000,6.38,6.46,6.25,6.43,759334,0
+RUN.US,D,20160608,000000,6.47,6.59,6.44,6.52,675890,0
+RUN.US,D,20160609,000000,6.49,6.59,6.39,6.43,359206,0
+RUN.US,D,20160610,000000,6.4,6.51,6.24,6.3,753146,0
+RUN.US,D,20160613,000000,6.26,6.41,5.915,6.055,980288,0
+RUN.US,D,20160614,000000,5.93,6.19,5.86,5.91,1102357,0
+RUN.US,D,20160615,000000,5.88,6.25,5.83,6.01,530866,0
+RUN.US,D,20160616,000000,5.97,6.11,5.9,6.025,572177,0
+RUN.US,D,20160617,000000,6.06,6.34,5.98,6.02,948910,0
+RUN.US,D,20160620,000000,6,6.33,6,6.18,584558,0
+RUN.US,D,20160621,000000,6.3,6.3,6.02,6.23,709329,0
+RUN.US,D,20160622,000000,6.34,6.38,5.83,5.9,929724,0
+RUN.US,D,20160623,000000,5.88,6.06,5.72,5.89,1107626,0
+RUN.US,D,20160624,000000,5.6,5.73,5.27,5.59,4667540,0
+RUN.US,D,20160627,000000,5.53,5.59,5.11,5.22,1511373,0
+RUN.US,D,20160628,000000,5.28,5.5,5.24,5.485,780758,0
+RUN.US,D,20160629,000000,5.54,5.67,5.43,5.65,634162,0
+RUN.US,D,20160630,000000,5.65,5.95,5.6217,5.93,631276,0
+RUN.US,D,20160701,000000,5.88,5.88,5.16,5.44,1832675,0
+RUN.US,D,20160705,000000,5.4,5.435,5.07,5.14,731640,0
+RUN.US,D,20160706,000000,5.09,5.17,4.94,5.1,876824,0
+RUN.US,D,20160707,000000,5.13,5.3,5.01,5.14,714871,0
+RUN.US,D,20160708,000000,5.19,5.2399,5.06,5.08,445178,0
+RUN.US,D,20160711,000000,5.11,5.2,4.9,5.08,776641,0
+RUN.US,D,20160712,000000,5.17,5.28,4.99,5.25,916121,0
+RUN.US,D,20160713,000000,5.25,5.29,5.05,5.12,562615,0
+RUN.US,D,20160714,000000,5.18,5.205,5.0626,5.13,638645,0
+RUN.US,D,20160715,000000,5.17,5.2,4.97,5.07,721875,0
+RUN.US,D,20160718,000000,5.08,5.27,4.99,5.21,634754,0
+RUN.US,D,20160719,000000,5.21,5.3,5.07,5.15,445519,0
+RUN.US,D,20160720,000000,5.16,5.3,5.15,5.27,541021,0
+RUN.US,D,20160721,000000,5.23,5.32,5.084,5.12,541752,0
+RUN.US,D,20160722,000000,5.12,5.15,5.05,5.13,310669,0
+RUN.US,D,20160725,000000,5.14,5.19,5.08,5.08,363817,0
+RUN.US,D,20160726,000000,5.05,5.24,5.05,5.08,808690,0
+RUN.US,D,20160727,000000,5.06,5.275,5.06,5.26,743505,0
+RUN.US,D,20160728,000000,5.21,5.25,5.08,5.11,583316,0
+RUN.US,D,20160729,000000,5.09,5.21,5,5.18,838754,0
+RUN.US,D,20160801,000000,5.18,5.18,5,5.07,654420,0
+RUN.US,D,20160802,000000,5.1,5.15,4.97,5,750715,0
+RUN.US,D,20160803,000000,4.98,5.065,4.92,4.93,769218,0
+RUN.US,D,20160804,000000,4.95,5.03,4.9,4.96,809780,0
+RUN.US,D,20160805,000000,4.92,5.205,4.9,5.19,735701,0
+RUN.US,D,20160808,000000,5.23,5.58,5.23,5.56,965613,0
+RUN.US,D,20160809,000000,5.57,5.69,5.45,5.5,621984,0
+RUN.US,D,20160810,000000,5.46,5.47,5.19,5.22,836092,0
+RUN.US,D,20160811,000000,5.28,5.48,5.15,5.41,1486701,0
+RUN.US,D,20160812,000000,6.39,6.9,5.98,6.23,7352967,0
+RUN.US,D,20160815,000000,6.21,6.28,5.93,6.21,1889586,0
+RUN.US,D,20160816,000000,6.2,6.2,5.91,6.09,1891443,0
+RUN.US,D,20160817,000000,6.09,6.09,5.83,5.955,1060851,0
+RUN.US,D,20160818,000000,6.03,6.18,5.96,6.03,836364,0
+RUN.US,D,20160819,000000,6.03,6.04,5.95,5.98,600815,0
+RUN.US,D,20160822,000000,5.93,6.02,5.86,6,392364,0
+RUN.US,D,20160823,000000,6.01,6.125,5.95,6.1,694208,0
+RUN.US,D,20160824,000000,6.11,6.17,5.99,5.99,572354,0
+RUN.US,D,20160825,000000,5.99,6.08,5.91,6,773002,0
+RUN.US,D,20160826,000000,5.99,6.18,5.9,5.95,696181,0
+RUN.US,D,20160829,000000,5.97,6.095,5.94,6,485717,0
+RUN.US,D,20160830,000000,6,6.15,5.99,6.01,387803,0
+RUN.US,D,20160831,000000,6.03,6.09,5.95,6.08,640212,0
+RUN.US,D,20160901,000000,6.1,6.15,5.91,6.06,631010,0
+RUN.US,D,20160902,000000,6.1,6.18,6.03,6.12,502408,0
+RUN.US,D,20160906,000000,6.11,6.23,6.06,6.22,888852,0
+RUN.US,D,20160907,000000,6.19,6.23,6.07,6.11,723023,0
+RUN.US,D,20160908,000000,6.3,6.3,6.12,6.19,872386,0
+RUN.US,D,20160909,000000,6.13,6.19,5.975,6.06,849553,0
+RUN.US,D,20160912,000000,6.02,6.2,5.95,6.1,532515,0
+RUN.US,D,20160913,000000,6.02,6.02,5.5399,5.66,1575884,0
+RUN.US,D,20160914,000000,5.62,5.83,5.475,5.54,1447913,0
+RUN.US,D,20160915,000000,5.56,5.63,5.41,5.52,1232604,0
+RUN.US,D,20160916,000000,5.47,5.575,5.25,5.38,2469915,0
+RUN.US,D,20160919,000000,5.38,5.48,5.35,5.42,691409,0
+RUN.US,D,20160920,000000,5.46,5.5,5.281,5.45,846567,0
+RUN.US,D,20160921,000000,5.47,5.6899,5.45,5.57,1041171,0
+RUN.US,D,20160922,000000,5.6,5.75,5.52,5.75,803132,0
+RUN.US,D,20160923,000000,5.79,5.95,5.775,5.92,853121,0
+RUN.US,D,20160926,000000,5.92,6.1,5.865,6.02,898549,0
+RUN.US,D,20160927,000000,6.01,6.16,5.99,6.16,882059,0
+RUN.US,D,20160928,000000,6.23,6.29,6.08,6.23,907632,0
+RUN.US,D,20160929,000000,6.25,6.35,6.13,6.24,962810,0
+RUN.US,D,20160930,000000,6.29,6.34,6.15,6.3,1688833,0
+RUN.US,D,20161003,000000,6.31,6.38,6.05,6.17,926564,0
+RUN.US,D,20161004,000000,6.21,6.24,5.9,5.91,834149,0
+RUN.US,D,20161005,000000,5.92,6.28,5.9,6.26,866799,0
+RUN.US,D,20161006,000000,6.35,6.4,6.06,6.12,619503,0
+RUN.US,D,20161007,000000,6.47,6.75,6.26,6.49,4674766,0
+RUN.US,D,20161010,000000,6.55,7.09,6.51,6.91,2823684,0
+RUN.US,D,20161011,000000,7,7.34,6.84,7.02,2241664,0
+RUN.US,D,20161012,000000,7.01,7.23,6.735,6.81,1357836,0
+RUN.US,D,20161013,000000,6.75,6.7984,6.46,6.54,1528820,0
+RUN.US,D,20161014,000000,6.6,6.67,6.36,6.38,1284295,0
+RUN.US,D,20161017,000000,6.36,6.555,6.33,6.42,836927,0
+RUN.US,D,20161018,000000,6.5,6.64,6.4,6.53,794202,0
+RUN.US,D,20161019,000000,6.57,6.7832,6.51,6.65,695183,0
+RUN.US,D,20161020,000000,6.64,6.74,6.52,6.67,676383,0
+RUN.US,D,20161021,000000,6.62,6.68,6.19,6.27,2108781,0
+RUN.US,D,20161024,000000,6.29,6.3405,6.01,6.08,1228360,0
+RUN.US,D,20161025,000000,6.07,6.15,5.96,5.98,794088,0
+RUN.US,D,20161026,000000,5.95,5.9959,5.53,5.53,1996086,0
+RUN.US,D,20161027,000000,5.65,5.66,5.35,5.37,1597191,0
+RUN.US,D,20161028,000000,5.36,5.53,5.12,5.18,1047684,0
+RUN.US,D,20161031,000000,5.18,5.3,5.03,5.21,1421286,0
+RUN.US,D,20161101,000000,5.2,5.3,4.85,4.86,2180482,0
+RUN.US,D,20161102,000000,4.87,4.906,4.59,4.63,1770056,0
+RUN.US,D,20161103,000000,4.84,4.84,4.57,4.65,1738485,0
+RUN.US,D,20161104,000000,4.64,4.9,4.61,4.71,1793156,0
+RUN.US,D,20161107,000000,4.93,5.04,4.86,4.92,1424663,0
+RUN.US,D,20161108,000000,5.02,5.09,4.8828,4.99,1336028,0
+RUN.US,D,20161109,000000,4.18,4.85,4.15,4.79,2478348,0
+RUN.US,D,20161110,000000,4.49,4.775,4.4401,4.71,1471104,0
+RUN.US,D,20161111,000000,5.21,5.5,4.96,5.11,3936844,0
+RUN.US,D,20161114,000000,5.12,5.19,4.93,4.98,1926090,0
+RUN.US,D,20161115,000000,5.01,5.0825,4.76,4.91,1608440,0
+RUN.US,D,20161116,000000,4.84,4.86,4.71,4.85,1166448,0
+RUN.US,D,20161117,000000,4.82,4.85,4.71,4.8,965407,0
+RUN.US,D,20161118,000000,4.83,5.02,4.83,4.97,1112042,0
+RUN.US,D,20161121,000000,5.06,5.1,4.76,4.82,1437531,0
+RUN.US,D,20161122,000000,5.02,5.18,4.89,5.05,1803089,0
+RUN.US,D,20161123,000000,5.02,5.3,4.98,5.28,1231001,0
+RUN.US,D,20161125,000000,5.33,5.42,5.18,5.34,639116,0
+RUN.US,D,20161128,000000,5.41,5.6,5.32,5.38,1441364,0
+RUN.US,D,20161129,000000,5.38,5.4448,4.96,4.99,1641582,0
+RUN.US,D,20161130,000000,5.09,5.29,5.06,5.1,932901,0
+RUN.US,D,20161201,000000,5.13,5.23,4.8901,5,1045821,0
+RUN.US,D,20161202,000000,5.05,5.12,4.95,5.09,1239676,0
+RUN.US,D,20161205,000000,5.1,5.33,5.08,5.32,1324529,0
+RUN.US,D,20161206,000000,5.33,5.47,5.24,5.46,969593,0
+RUN.US,D,20161207,000000,5.47,5.7,5.4311,5.58,1622816,0
+RUN.US,D,20161208,000000,5.62,5.79,5.58,5.58,1446912,0
+RUN.US,D,20161209,000000,5.69,5.86,5.65,5.85,1330111,0
+RUN.US,D,20161212,000000,5.87,5.95,5.61,5.65,1630034,0
+RUN.US,D,20161213,000000,5.69,5.7,5.25,5.37,1694491,0
+RUN.US,D,20161214,000000,5.39,5.41,5.17,5.24,999343,0
+RUN.US,D,20161215,000000,5.23,5.39,5.19,5.32,582524,0
+RUN.US,D,20161216,000000,5.35,5.62,5.33,5.59,1259703,0
+RUN.US,D,20161219,000000,5.58,5.84,5.52,5.8,860294,0
+RUN.US,D,20161220,000000,5.8,5.89,5.47,5.55,942647,0
+RUN.US,D,20161221,000000,5.56,5.74,5.5,5.53,735312,0
+RUN.US,D,20161222,000000,5.54,5.54,5.35,5.44,536558,0
+RUN.US,D,20161223,000000,5.41,5.4234,5.22,5.23,987642,0
+RUN.US,D,20161227,000000,5.23,5.62,5.205,5.61,1072065,0
+RUN.US,D,20161228,000000,5.64,5.68,5.38,5.44,1027054,0
+RUN.US,D,20161229,000000,5.43,5.58,5.31,5.33,951053,0
+RUN.US,D,20161230,000000,5.31,5.365,5.25,5.31,700394,0
+RUN.US,D,20170103,000000,5.39,5.6,5.36,5.59,1077539,0
+RUN.US,D,20170104,000000,5.6,5.85,5.57,5.82,1483892,0
+RUN.US,D,20170105,000000,5.82,5.85,5.71,5.81,747247,0
+RUN.US,D,20170106,000000,5.82,5.88,5.64,5.8,537469,0
+RUN.US,D,20170109,000000,5.77,5.85,5.62,5.67,697016,0
+RUN.US,D,20170110,000000,5.86,6.01,5.74,6.01,1031608,0
+RUN.US,D,20170111,000000,6.01,6.5,5.93,6.4,2396105,0
+RUN.US,D,20170112,000000,6.35,6.35,6.04,6.17,1146591,0
+RUN.US,D,20170113,000000,6.18,6.37,6.15,6.25,926318,0
+RUN.US,D,20170117,000000,6.22,6.36,6.14,6.16,809204,0
+RUN.US,D,20170118,000000,6.16,6.25,6.08,6.1,635651,0
+RUN.US,D,20170119,000000,6.12,6.17,5.78,5.81,1357000,0
+RUN.US,D,20170120,000000,5.81,5.89,5.75,5.88,442744,0
+RUN.US,D,20170123,000000,5.88,5.88,5.5,5.59,1182439,0
+RUN.US,D,20170124,000000,5.6,5.7,5.5,5.65,605793,0
+RUN.US,D,20170125,000000,5.7,5.88,5.7,5.75,764942,0
+RUN.US,D,20170126,000000,5.77,5.88,5.65,5.7,495778,0
+RUN.US,D,20170127,000000,5.72,5.78,5.5,5.55,974604,0
+RUN.US,D,20170130,000000,5.51,5.52,5.21,5.25,1085224,0
+RUN.US,D,20170131,000000,5.22,5.3,5.11,5.29,900496,0
+RUN.US,D,20170201,000000,5.26,5.58,5.26,5.57,946275,0
+RUN.US,D,20170202,000000,5.53,5.589,5.45,5.51,562011,0
+RUN.US,D,20170203,000000,5.52,5.66,5.5,5.66,712354,0
+RUN.US,D,20170206,000000,5.61,5.61,5.48,5.57,434767,0
+RUN.US,D,20170207,000000,5.57,5.63,5.5,5.59,330672,0
+RUN.US,D,20170208,000000,5.57,5.79,5.53,5.74,716684,0
+RUN.US,D,20170209,000000,5.76,5.78,5.7,5.73,619493,0
+RUN.US,D,20170210,000000,5.79,6.08,5.75,5.99,1340826,0
+RUN.US,D,20170213,000000,6.03,6.15,6.01,6.06,614994,0
+RUN.US,D,20170214,000000,6.04,6.06,5.9,6.04,823349,0
+RUN.US,D,20170215,000000,6.02,6.18,5.96,6.17,835180,0
+RUN.US,D,20170216,000000,6.15,6.15,5.93,6.04,828465,0
+RUN.US,D,20170217,000000,6.05,6.06,5.85,5.96,1309048,0
+RUN.US,D,20170221,000000,6,6.14,5.93,6.02,1509848,0
+RUN.US,D,20170222,000000,6,6,5.72,5.83,1199568,0
+RUN.US,D,20170223,000000,5.84,5.98,5.81,5.92,724798,0
+RUN.US,D,20170224,000000,5.85,5.95,5.81,5.85,548837,0
+RUN.US,D,20170227,000000,5.85,5.95,5.8064,5.92,980449,0
+RUN.US,D,20170228,000000,5.9,5.92,5.67,5.69,684497,0
+RUN.US,D,20170301,000000,5.75,5.8,5.51,5.62,1442551,0
+RUN.US,D,20170302,000000,5.6,5.7,5.45,5.48,1013101,0
+RUN.US,D,20170303,000000,5.5,5.63,5.4,5.41,984125,0
+RUN.US,D,20170306,000000,5.41,5.41,5.21,5.25,1383101,0
+RUN.US,D,20170307,000000,5.3,5.3514,5.19,5.27,1292368,0
+RUN.US,D,20170308,000000,5.4,5.47,5.16,5.24,2482428,0
+RUN.US,D,20170309,000000,5.02,5.49,5,5.24,3235672,0
+RUN.US,D,20170310,000000,5.3,5.3,5.04,5.06,1851003,0
+RUN.US,D,20170313,000000,5.026,5.07,4.92,4.96,1408286,0
+RUN.US,D,20170314,000000,4.93,4.9477,4.79,4.89,1145168,0
+RUN.US,D,20170315,000000,4.9,5.01,4.85,5,892204,0
+RUN.US,D,20170316,000000,5.01,5.18,4.98,5.1,1019585,0
+RUN.US,D,20170317,000000,5.1,5.11,4.92,4.95,1576386,0
+RUN.US,D,20170320,000000,4.93,4.95,4.82,4.9,885322,0
+RUN.US,D,20170321,000000,4.92,4.99,4.8,4.8,965999,0
+RUN.US,D,20170322,000000,5.05,5.1,4.85,4.98,1731021,0
+RUN.US,D,20170323,000000,4.98,5.04,4.82,4.84,882579,0
+RUN.US,D,20170324,000000,4.85,4.99,4.82,4.91,928969,0
+RUN.US,D,20170327,000000,4.88,4.98,4.86,4.94,805183,0
+RUN.US,D,20170328,000000,4.91,5.09,4.91,5.08,813549,0
+RUN.US,D,20170329,000000,5.06,5.295,5.04,5.26,746440,0
+RUN.US,D,20170330,000000,5.27,5.295,5.15,5.22,708291,0
+RUN.US,D,20170331,000000,5.23,5.43,5.23,5.4,1209717,0
+RUN.US,D,20170403,000000,5.37,5.37,5.17,5.28,855577,0
+RUN.US,D,20170404,000000,5.25,5.3,5.18,5.215,913246,0
+RUN.US,D,20170405,000000,5.27,5.345,5.01,5.03,743399,0
+RUN.US,D,20170406,000000,5.02,5.18,4.95,5.18,941486,0
+RUN.US,D,20170407,000000,5.16,5.34,5.04,5.34,824045,0
+RUN.US,D,20170410,000000,5.31,5.62,5.21,5.54,1227055,0
+RUN.US,D,20170411,000000,5.6,5.61,5.28,5.46,1145211,0
+RUN.US,D,20170412,000000,5.44,5.47,5.3,5.33,804696,0
+RUN.US,D,20170413,000000,5.32,5.39,5.18,5.23,689999,0
+RUN.US,D,20170417,000000,5.24,5.33,5.205,5.3,657491,0
+RUN.US,D,20170418,000000,5.25,5.25,5.07,5.19,1126765,0
+RUN.US,D,20170419,000000,5.2,5.39,5.12,5.15,778314,0
+RUN.US,D,20170420,000000,5.18,5.259,5.11,5.12,504866,0
+RUN.US,D,20170421,000000,5.11,5.18,5.08,5.12,547912,0
+RUN.US,D,20170424,000000,5.21,5.31,5.15,5.27,748716,0
+RUN.US,D,20170425,000000,5.33,5.48,5.265,5.42,1237390,0
+RUN.US,D,20170426,000000,5.41,5.495,5.31,5.32,725108,0
+RUN.US,D,20170427,000000,5.31,5.39,5.17,5.33,784312,0
+RUN.US,D,20170428,000000,5.34,5.39,5.265,5.29,482241,0
+RUN.US,D,20170501,000000,5.28,5.393,5.22,5.38,854656,0
+RUN.US,D,20170502,000000,5.36,5.43,5.19,5.21,919752,0
+RUN.US,D,20170503,000000,5.15,5.21,4.72,4.75,3388978,0
+RUN.US,D,20170504,000000,5,5.025,4.59,4.71,1941403,0
+RUN.US,D,20170505,000000,4.64,4.88,4.6,4.86,1158191,0
+RUN.US,D,20170508,000000,4.81,4.95,4.81,4.92,657930,0
+RUN.US,D,20170509,000000,4.92,4.96,4.84,4.9,754744,0
+RUN.US,D,20170510,000000,4.88,5.15,4.85,5.09,1380719,0
+RUN.US,D,20170511,000000,5.12,5.21,4.86,5,1871820,0
+RUN.US,D,20170512,000000,4.96,5.01,4.81,4.87,1104321,0
+RUN.US,D,20170515,000000,4.91,5.08,4.87,4.905,857221,0
+RUN.US,D,20170516,000000,4.9,4.96,4.84,4.9,653731,0
+RUN.US,D,20170517,000000,4.81,4.92,4.76,4.81,1032443,0
+RUN.US,D,20170518,000000,4.79,4.91,4.73,4.9,773245,0
+RUN.US,D,20170519,000000,4.91,5.1,4.88,5.05,1200987,0
+RUN.US,D,20170522,000000,4.88,5,4.83,4.9,1180270,0
+RUN.US,D,20170523,000000,4.91,5.01,4.79,4.89,973779,0
+RUN.US,D,20170524,000000,4.89,5.035,4.846,4.92,968556,0
+RUN.US,D,20170525,000000,4.95,4.97,4.8,4.91,1251269,0
+RUN.US,D,20170526,000000,4.89,4.99,4.8817,4.94,717394,0
+RUN.US,D,20170530,000000,4.97,5.0924,4.85,5.02,1406060,0
+RUN.US,D,20170531,000000,5.01,5.105,4.87,5.04,1053758,0
+RUN.US,D,20170601,000000,5.05,5.17,4.99,5.13,979818,0
+RUN.US,D,20170602,000000,5.15,5.23,5.12,5.12,705252,0
+RUN.US,D,20170605,000000,5.1,5.13,4.96,5,553478,0
+RUN.US,D,20170606,000000,4.95,5.1,4.91,5.02,899118,0
+RUN.US,D,20170607,000000,5.02,5.06,4.86,4.93,983954,0
+RUN.US,D,20170608,000000,4.93,5.4,4.89,5.34,2160978,0
+RUN.US,D,20170609,000000,5.36,5.5,5.34,5.41,1037967,0
+RUN.US,D,20170612,000000,5.4,5.56,5.33,5.44,827395,0
+RUN.US,D,20170613,000000,5.46,5.555,5.425,5.48,811117,0
+RUN.US,D,20170614,000000,5.5,5.52,5.34,5.49,628349,0
+RUN.US,D,20170615,000000,5.38,5.59,5.38,5.52,627056,0
+RUN.US,D,20170616,000000,5.48,5.75,5.47,5.74,1490075,0
+RUN.US,D,20170619,000000,5.76,5.91,5.7,5.85,970734,0
+RUN.US,D,20170620,000000,5.99,6.5,5.93,6.36,3838935,0
+RUN.US,D,20170621,000000,6.26,6.59,6.19,6.52,2486063,0
+RUN.US,D,20170622,000000,6.54,6.71,6.47,6.65,1960588,0
+RUN.US,D,20170623,000000,6.61,6.785,6.5,6.75,4002510,0
+RUN.US,D,20170626,000000,6.76,7,6.74,6.83,1734914,0
+RUN.US,D,20170627,000000,6.79,7,6.7713,6.89,1456832,0
+RUN.US,D,20170628,000000,6.96,7.22,6.86,7.1,1891542,0
+RUN.US,D,20170629,000000,7.12,7.32,7.09,7.27,1896131,0
+RUN.US,D,20170630,000000,7.27,7.35,7.07,7.12,1662847,0
+RUN.US,D,20170703,000000,7.12,7.3,7.0601,7.24,834849,0
+RUN.US,D,20170705,000000,7.21,7.24,6.5,6.8,1861240,0
+RUN.US,D,20170706,000000,6.77,7,6.61,6.75,752975,0
+RUN.US,D,20170707,000000,6.73,6.83,6.65,6.79,777295,0
+RUN.US,D,20170710,000000,6.81,7,6.81,6.89,727860,0
+RUN.US,D,20170711,000000,6.9,6.99,6.831,6.87,831118,0
+RUN.US,D,20170712,000000,6.91,7.07,6.86,7.06,1113054,0
+RUN.US,D,20170713,000000,7.08,7.1799,6.95,6.98,1023664,0
+RUN.US,D,20170714,000000,7,7.16,6.99,7.07,836052,0
+RUN.US,D,20170717,000000,7.05,7.135,6.98,7.01,466364,0
+RUN.US,D,20170718,000000,7,7.2,6.895,7.14,1126651,0
+RUN.US,D,20170719,000000,7.14,7.305,7.135,7.27,986024,0
+RUN.US,D,20170720,000000,7.31,7.321,7.14,7.245,654192,0
+RUN.US,D,20170721,000000,7.28,7.34,7.14,7.29,793101,0
+RUN.US,D,20170724,000000,7.35,7.59,7.32,7.56,1374894,0
+RUN.US,D,20170725,000000,7.59,7.64,7.35,7.35,1001124,0
+RUN.US,D,20170726,000000,7.35,7.48,7.25,7.3,819349,0
+RUN.US,D,20170727,000000,7.3,7.54,7.26,7.37,1294492,0
+RUN.US,D,20170728,000000,7.42,7.5,7.3,7.49,1014671,0
+RUN.US,D,20170731,000000,7.46,7.56,7.29,7.53,780409,0
+RUN.US,D,20170801,000000,7.53,7.55,7.355,7.44,629753,0
+RUN.US,D,20170802,000000,7.4,7.4,6.95,7.19,960901,0
+RUN.US,D,20170803,000000,7.25,7.385,7.195,7.24,745054,0
+RUN.US,D,20170804,000000,7.27,7.37,7.22,7.27,567405,0
+RUN.US,D,20170807,000000,7.25,7.48,7.24,7.42,1037695,0
+RUN.US,D,20170808,000000,6.9,7.3,6.5,7.05,2944727,0
+RUN.US,D,20170809,000000,6.95,6.96,6.75,6.84,1253890,0
+RUN.US,D,20170810,000000,6.8,6.86,6.52,6.69,1469275,0
+RUN.US,D,20170811,000000,6.65,6.84,6.6,6.82,614906,0
+RUN.US,D,20170814,000000,6.85,7.1,6.82,6.96,591870,0
+RUN.US,D,20170815,000000,6.97,7.07,6.8699,6.94,605758,0
+RUN.US,D,20170816,000000,6.92,7.08,6.79,6.84,490109,0
+RUN.US,D,20170817,000000,6.8,6.94,6.64,6.64,591430,0
+RUN.US,D,20170818,000000,6.6,6.9,6.51,6.85,840489,0
+RUN.US,D,20170821,000000,6.83,6.89,6.7,6.7,343801,0
+RUN.US,D,20170822,000000,6.73,6.855,6.68,6.72,377003,0
+RUN.US,D,20170823,000000,6.68,6.99,6.6,6.94,1064397,0
+RUN.US,D,20170824,000000,7.23,7.78,7.1,7.59,3045433,0
+RUN.US,D,20170825,000000,7.47,7.55,6.83,6.91,2385527,0
+RUN.US,D,20170828,000000,6.94,7.03,6.82,6.94,831602,0
+RUN.US,D,20170829,000000,6.87,6.91,6.685,6.83,798746,0
+RUN.US,D,20170830,000000,6.8,6.9084,6.71,6.785,662461,0
+RUN.US,D,20170831,000000,6.81,6.86,6.64,6.7,1009309,0
+RUN.US,D,20170901,000000,6.71,6.79,6.52,6.77,763693,0
+RUN.US,D,20170905,000000,6.75,6.94,6.72,6.92,1111459,0
+RUN.US,D,20170906,000000,6.92,7.17,6.8541,7.07,936213,0
+RUN.US,D,20170907,000000,7.09,7.21,7.04,7.15,836430,0
+RUN.US,D,20170908,000000,7.15,7.2,6.98,7.03,1009007,0
+RUN.US,D,20170911,000000,7,7.08,6.73,6.92,729354,0
+RUN.US,D,20170912,000000,6.92,7.02,6.85,6.94,610603,0
+RUN.US,D,20170913,000000,6.92,6.95,6.83,6.83,511498,0
+RUN.US,D,20170914,000000,6.82,6.94,6.785,6.86,550863,0
+RUN.US,D,20170915,000000,6.88,6.92,6.625,6.72,1591152,0
+RUN.US,D,20170918,000000,6.75,6.8,6.44,6.44,1486281,0
+RUN.US,D,20170919,000000,6.42,6.43,6.015,6.05,2541926,0
+RUN.US,D,20170920,000000,6.09,6.24,6,6.02,1348259,0
+RUN.US,D,20170921,000000,5.99,6.04,4.21,5.47,3130318,0
+RUN.US,D,20170922,000000,5.46,5.81,5.1,5.59,2865611,0
+RUN.US,D,20170925,000000,5.6,5.614,5.129,5.19,1728919,0
+RUN.US,D,20170926,000000,5.17,5.54,5.16,5.4,1381974,0
+RUN.US,D,20170927,000000,5.4,5.71,5.39,5.63,1128067,0
+RUN.US,D,20170928,000000,5.6,5.61,5.4,5.53,1115050,0
+RUN.US,D,20170929,000000,5.51,5.69,5.4699,5.55,708737,0
+RUN.US,D,20171002,000000,5.49,5.565,5.41,5.53,766464,0
+RUN.US,D,20171003,000000,5.56,5.66,5.52,5.65,729273,0
+RUN.US,D,20171004,000000,5.64,5.72,5.54,5.63,665203,0
+RUN.US,D,20171005,000000,5.62,5.72,5.49,5.535,698819,0
+RUN.US,D,20171006,000000,5.5,5.66,5.5,5.57,404039,0
+RUN.US,D,20171009,000000,5.58,5.68,5.43,5.43,495479,0
+RUN.US,D,20171010,000000,5.48,5.5801,5.43,5.45,669421,0
+RUN.US,D,20171011,000000,5.45,5.54,5.42,5.47,656222,0
+RUN.US,D,20171012,000000,5.47,5.52,5.38,5.39,694448,0
+RUN.US,D,20171013,000000,5.39,5.6,5.38,5.52,826843,0
+RUN.US,D,20171016,000000,5.52,5.63,5.49,5.49,596314,0
+RUN.US,D,20171017,000000,5.53,5.7,5.505,5.54,1217525,0
+RUN.US,D,20171018,000000,5.57,5.7,5.54,5.54,1068091,0
+RUN.US,D,20171019,000000,5.5,5.62,5.37,5.46,579932,0
+RUN.US,D,20171020,000000,5.5,5.59,5.44,5.57,606667,0
+RUN.US,D,20171023,000000,5.55,5.63,5.31,5.37,780732,0
+RUN.US,D,20171024,000000,5.39,5.585,5.375,5.44,1085462,0
+RUN.US,D,20171025,000000,5.45,5.53,5.35,5.42,1005358,0
+RUN.US,D,20171026,000000,5.42,5.52,5.38,5.44,466306,0
+RUN.US,D,20171027,000000,5.45,5.68,5.45,5.62,741173,0
+RUN.US,D,20171030,000000,5.56,5.81,5.55,5.72,886750,0
+RUN.US,D,20171031,000000,5.75,5.92,5.64,5.74,1508838,0
+RUN.US,D,20171101,000000,5.67,5.84,5.66,5.74,895458,0
+RUN.US,D,20171102,000000,5.77,5.8,5.63,5.69,940598,0
+RUN.US,D,20171103,000000,5.67,5.72,5.59,5.65,685743,0
+RUN.US,D,20171106,000000,5.75,6.16,5.7,6.135,1339548,0
+RUN.US,D,20171107,000000,6.2,6.235,5.8,5.86,1227240,0
+RUN.US,D,20171108,000000,5.82,6.19,5.75,5.91,930437,0
+RUN.US,D,20171109,000000,6.41,6.73,6.03,6.24,2875119,0
+RUN.US,D,20171110,000000,6.2,6.24,5.64,5.83,1877743,0
+RUN.US,D,20171113,000000,5.9,6.15,5.87,6.07,1060199,0
+RUN.US,D,20171114,000000,6.07,6.18,5.89,6.17,710365,0
+RUN.US,D,20171115,000000,6.12,6.25,6.01,6.08,821000,0
+RUN.US,D,20171116,000000,6.07,6.195,5.93,6.04,824992,0
+RUN.US,D,20171117,000000,6,6.14,5.937,6.05,734075,0
+RUN.US,D,20171120,000000,5.98,6.08,5.9183,6.02,720622,0
+RUN.US,D,20171121,000000,6.05,6.0552,5.9,5.92,569705,0
+RUN.US,D,20171122,000000,5.92,5.979,5.75,5.92,653601,0
+RUN.US,D,20171124,000000,5.95,5.99,5.87,5.93,330516,0
+RUN.US,D,20171127,000000,5.97,6.09,5.94,6.08,821576,0
+RUN.US,D,20171128,000000,6.01,6.01,5.7,5.72,2020633,0
+RUN.US,D,20171129,000000,5.72,5.78,5.4,5.56,1514511,0
+RUN.US,D,20171130,000000,5.56,5.67,5.51,5.6,788590,0
+RUN.US,D,20171201,000000,5.57,5.64,5.32,5.44,1115300,0
+RUN.US,D,20171204,000000,5.49,5.74,5.48,5.49,1054775,0
+RUN.US,D,20171205,000000,5.49,5.635,5.44,5.56,749711,0
+RUN.US,D,20171206,000000,5.55,5.6,5.48,5.56,535423,0
+RUN.US,D,20171207,000000,5.54,5.69,5.52,5.67,633602,0
+RUN.US,D,20171208,000000,5.71,5.78,5.71,5.73,693462,0
+RUN.US,D,20171211,000000,5.74,5.86,5.7,5.8,722552,0
+RUN.US,D,20171212,000000,5.79,5.9499,5.675,5.69,823555,0
+RUN.US,D,20171213,000000,5.71,5.826,5.59,5.69,858552,0
+RUN.US,D,20171214,000000,5.72,5.92,5.6,5.86,1114738,0
+RUN.US,D,20171215,000000,5.91,6.1,5.9,6.06,2725171,0
+RUN.US,D,20171218,000000,6.08,6.14,6.03,6.07,1262020,0
+RUN.US,D,20171219,000000,6.07,6.1,5.97,5.99,719743,0
+RUN.US,D,20171220,000000,5.98,6.12,5.98,6.06,697127,0
+RUN.US,D,20171221,000000,6.08,6.08,6.01,6.05,673895,0
+RUN.US,D,20171222,000000,6.04,6.06,5.98,6.02,356646,0
+RUN.US,D,20171226,000000,6.01,6.01,5.79,5.84,552852,0
+RUN.US,D,20171227,000000,5.84,5.94,5.78,5.87,435964,0
+RUN.US,D,20171228,000000,5.87,6.08,5.87,6.08,1012524,0
+RUN.US,D,20171229,000000,6.08,6.09,5.89,5.9,879829,0
+RUN.US,D,20180102,000000,5.88,5.98,5.88,5.92,672383,0
+RUN.US,D,20180103,000000,5.92,6.14,5.92,6.05,933727,0
+RUN.US,D,20180104,000000,6.05,6.09,5.91,6.06,798460,0
+RUN.US,D,20180105,000000,6.07,6.09,5.94,6.01,1062019,0
+RUN.US,D,20180108,000000,6,6.1,5.92,6.05,466716,0
+RUN.US,D,20180109,000000,6.03,6.08,5.96,6.01,563979,0
+RUN.US,D,20180110,000000,5.98,6.025,5.94,6.02,511406,0
+RUN.US,D,20180111,000000,5.98,6.31,5.9398,6.3,1870717,0
+RUN.US,D,20180112,000000,6.3,6.43,6.232,6.36,980950,0
+RUN.US,D,20180116,000000,6.37,6.41,6.06,6.06,926514,0
+RUN.US,D,20180117,000000,6.07,6.15,6.02,6.09,992222,0
+RUN.US,D,20180118,000000,6.06,6.13,5.775,5.92,1934398,0
+RUN.US,D,20180119,000000,5.91,6.01,5.88,5.94,919568,0
+RUN.US,D,20180122,000000,5.94,6.08,5.873,6.04,1232374,0
+RUN.US,D,20180123,000000,6.45,6.57,6.16,6.41,3887722,0
+RUN.US,D,20180124,000000,6.45,6.56,6.27,6.39,1295445,0
+RUN.US,D,20180125,000000,6.47,6.52,6.28,6.33,985947,0
+RUN.US,D,20180126,000000,6.39,6.405,6.2,6.33,878789,0
+RUN.US,D,20180129,000000,6.35,6.78,6.35,6.66,1543135,0
+RUN.US,D,20180130,000000,6.66,6.7299,6.61,6.67,1059941,0
+RUN.US,D,20180131,000000,6.7,6.73,6.32,6.33,1155405,0
+RUN.US,D,20180201,000000,6.32,6.37,6.03,6.0701,899082,0
+RUN.US,D,20180202,000000,6.02,6.02,5.78,5.82,1816905,0
+RUN.US,D,20180205,000000,5.79,5.89,5.605,5.61,1355524,0
+RUN.US,D,20180206,000000,5.52,5.65,5.43,5.55,1589073,0
+RUN.US,D,20180207,000000,5.56,5.7,5.48,5.54,847506,0
+RUN.US,D,20180208,000000,5.56,5.69,5.26,5.33,1404734,0
+RUN.US,D,20180209,000000,5.43,5.48,5.08,5.37,1674229,0
+RUN.US,D,20180212,000000,5.84,6.12,5.6399,6,2663936,0
+RUN.US,D,20180213,000000,6.02,6.11,5.94,5.97,1518409,0
+RUN.US,D,20180214,000000,5.9,6.52,5.9,6.42,2694694,0
+RUN.US,D,20180215,000000,6.5,6.55,6.24,6.53,1810530,0
+RUN.US,D,20180216,000000,6.54,6.88,6.53,6.79,2851718,0
+RUN.US,D,20180220,000000,6.8,6.85,6.68,6.73,1328542,0
+RUN.US,D,20180221,000000,6.77,7.299,6.77,7.06,2944317,0
+RUN.US,D,20180222,000000,7.02,7.05,6.35,6.69,3001457,0
+RUN.US,D,20180223,000000,6.7,6.89,6.62,6.865,1321586,0
+RUN.US,D,20180226,000000,6.91,7.1,6.8826,7.05,1674797,0
+RUN.US,D,20180227,000000,7.08,7.149,6.7,6.75,1562581,0
+RUN.US,D,20180228,000000,6.8,6.885,6.68,6.69,1252824,0
+RUN.US,D,20180301,000000,6.67,7.03,6.51,6.94,1938577,0
+RUN.US,D,20180302,000000,6.97,7.09,6.67,7.06,1898522,0
+RUN.US,D,20180305,000000,7.03,7.2,6.83,7.2,2640582,0
+RUN.US,D,20180306,000000,7.3,7.44,7.16,7.43,4219774,0
+RUN.US,D,20180307,000000,7.4,7.4,6.64,6.76,6183057,0
+RUN.US,D,20180308,000000,6.74,7.09,6.71,6.91,3124035,0
+RUN.US,D,20180309,000000,6.98,7.23,6.96,7.15,1983543,0
+RUN.US,D,20180312,000000,7.15,7.37,7.15,7.2,1710279,0
+RUN.US,D,20180313,000000,7.24,7.4,7.15,7.27,1878358,0
+RUN.US,D,20180314,000000,7.33,7.66,7.25,7.65,3062933,0
+RUN.US,D,20180315,000000,7.69,7.7,7.405,7.46,1571631,0
+RUN.US,D,20180316,000000,7.57,7.68,7.32,7.66,2275686,0
+RUN.US,D,20180319,000000,7.64,7.79,7.4935,7.63,2261919,0
+RUN.US,D,20180320,000000,7.67,8.08,7.56,8.05,2761954,0
+RUN.US,D,20180321,000000,8.07,8.95,8.07,8.64,5108403,0
+RUN.US,D,20180322,000000,8.49,8.85,8.18,8.47,4337743,0
+RUN.US,D,20180323,000000,8.53,8.87,8.42,8.43,3117898,0
+RUN.US,D,20180326,000000,8.55,8.82,8.5,8.73,2605175,0
+RUN.US,D,20180327,000000,8.75,8.84,8.51,8.76,2377383,0
+RUN.US,D,20180328,000000,8.7,8.749,8.4535,8.69,2585446,0
+RUN.US,D,20180329,000000,8.72,9.23,8.61,8.93,3371976,0
+RUN.US,D,20180402,000000,8.9,9.12,8.73,9.08,2167762,0
+RUN.US,D,20180403,000000,9.15,9.24,8.915,9.16,2539922,0
+RUN.US,D,20180404,000000,9.11,9.88,8.94,9.82,5328267,0
+RUN.US,D,20180405,000000,9.82,10.16,9.76,9.94,5041216,0
+RUN.US,D,20180406,000000,9.3,9.51,8.39,8.52,6356205,0
+RUN.US,D,20180409,000000,8.51,8.73,8.17,8.19,2919547,0
+RUN.US,D,20180410,000000,8.28,8.59,8.2,8.2,2444652,0
+RUN.US,D,20180411,000000,8.15,8.45,8.07,8.28,1708959,0
+RUN.US,D,20180412,000000,8.41,8.6,8.36,8.47,1488674,0
+RUN.US,D,20180413,000000,8.54,8.69,8.42,8.5,1473955,0
+RUN.US,D,20180416,000000,8.5,8.75,8.43,8.63,1503139,0
+RUN.US,D,20180417,000000,8.69,8.8,8.58,8.75,1089774,0
+RUN.US,D,20180418,000000,8.79,9.22,8.73,9.11,1968147,0
+RUN.US,D,20180419,000000,9.12,9.15,8.83,8.91,1166811,0
+RUN.US,D,20180420,000000,8.87,9.48,8.82,9.27,1803071,0
+RUN.US,D,20180423,000000,9.44,9.44,8.69,8.82,2575052,0
+RUN.US,D,20180424,000000,8.87,9.04,8.7,8.88,1425302,0
+RUN.US,D,20180425,000000,8.9,9.03,8.75,8.99,1372112,0
+RUN.US,D,20180426,000000,9.05,9.12,8.95,9.08,835490,0
+RUN.US,D,20180427,000000,9.08,9.45,9.05,9.25,1153548,0
+RUN.US,D,20180430,000000,9.22,9.39,9.12,9.22,3745184,0
+RUN.US,D,20180501,000000,9.18,9.18,8.8,9.08,966387,0
+RUN.US,D,20180502,000000,9.09,9.25,8.99,9.06,4051903,0
+RUN.US,D,20180503,000000,9.03,9.11,8.82,8.89,1024659,0
+RUN.US,D,20180504,000000,8.9,9.04,8.86,8.98,781664,0
+RUN.US,D,20180507,000000,9.03,9.4,8.97,9.33,1998640,0
+RUN.US,D,20180508,000000,9.31,9.5,9.22,9.43,2244950,0
+RUN.US,D,20180509,000000,9.41,10.03,9.35,9.83,4177783,0
+RUN.US,D,20180510,000000,10.97,11.77,10.22,11.5,9178754,0
+RUN.US,D,20180511,000000,11.19,11.2,10.47,10.69,5553570,0
+RUN.US,D,20180514,000000,10.83,11.35,10.763,10.89,3810177,0
+RUN.US,D,20180515,000000,10.75,11.19,10.72,10.85,2759301,0
+RUN.US,D,20180516,000000,10.76,10.9,10.4101,10.64,3032466,0
+RUN.US,D,20180517,000000,10.63,10.8758,10.54,10.86,2284893,0
+RUN.US,D,20180518,000000,10.85,11.07,10.83,10.98,2039164,0
+RUN.US,D,20180521,000000,11,11.14,10.755,10.91,1970249,0
+RUN.US,D,20180522,000000,10.98,11.06,10.84,10.88,1260043,0
+RUN.US,D,20180523,000000,10.8,10.94,10.71,10.89,857855,0
+RUN.US,D,20180524,000000,10.87,11.04,10.67,11.01,1280473,0
+RUN.US,D,20180525,000000,10.93,11.11,10.7,10.91,1774966,0
+RUN.US,D,20180529,000000,10.76,11.07,10.76,11,1793132,0
+RUN.US,D,20180530,000000,11.01,11.51,10.91,11.5,3016871,0
+RUN.US,D,20180531,000000,11.66,12.24,11.49,12.1,5595122,0
+RUN.US,D,20180601,000000,11.99,12.395,11.57,12.27,3327940,0
+RUN.US,D,20180604,000000,12.3,12.39,11.75,12.32,2972152,0
+RUN.US,D,20180605,000000,12.36,13,12.33,12.82,3726142,0
+RUN.US,D,20180606,000000,12.78,12.81,12.32,12.57,2535412,0
+RUN.US,D,20180607,000000,12.63,12.7899,12.065,12.28,1642380,0
+RUN.US,D,20180608,000000,12.32,12.71,12.25,12.69,2346718,0
+RUN.US,D,20180611,000000,12.76,12.81,12.54,12.64,1485282,0
+RUN.US,D,20180612,000000,12.78,13.97,12.72,13.49,4472187,0
+RUN.US,D,20180613,000000,13.74,14.31,13.6,13.98,3541869,0
+RUN.US,D,20180614,000000,14.1,14.35,13.91,14.18,2199157,0
+RUN.US,D,20180615,000000,14.19,14.19,13.57,13.63,5151064,0
+RUN.US,D,20180618,000000,13.42,13.96,13.32,13.82,1614135,0
+RUN.US,D,20180619,000000,13.62,13.8,13.18,13.78,1602377,0
+RUN.US,D,20180620,000000,13.8,14.1264,13.5401,13.86,1475910,0
+RUN.US,D,20180621,000000,13.93,13.9778,13.57,13.69,1100134,0
+RUN.US,D,20180622,000000,13.82,13.97,13.65,13.87,1995432,0
+RUN.US,D,20180625,000000,13.81,13.82,12.93,13.45,1802392,0
+RUN.US,D,20180626,000000,13.59,13.72,13.35,13.5,1280159,0
+RUN.US,D,20180627,000000,13.48,13.5,13.08,13.1,1182334,0
+RUN.US,D,20180628,000000,13.05,13.35,12.7,13.05,1986562,0
+RUN.US,D,20180629,000000,13.14,13.495,12.89,13.15,1427389,0
+RUN.US,D,20180702,000000,13.57,14.23,13,14.17,2748121,0
+RUN.US,D,20180703,000000,14.28,14.326,13.88,14.18,1402713,0
+RUN.US,D,20180705,000000,14.27,15.21,13.86,14.99,4565401,0
+RUN.US,D,20180706,000000,14.85,15.51,14.5,15.49,3180670,0
+RUN.US,D,20180709,000000,15.62,16.025,15.33,15.95,2791801,0
+RUN.US,D,20180710,000000,15.86,16.005,15.17,15.79,2628780,0
+RUN.US,D,20180711,000000,15.41,16.1,15.27,15.96,1759017,0
+RUN.US,D,20180712,000000,16,16.0701,15.51,15.96,2080857,0
+RUN.US,D,20180713,000000,15.96,16.02,15.65,15.75,1537097,0
+RUN.US,D,20180716,000000,15.85,16.4454,15.66,15.94,1525716,0
+RUN.US,D,20180717,000000,15.95,16.239,15.12,15.17,2422247,0
+RUN.US,D,20180718,000000,15.16,15.4395,14.69,15.16,2268215,0
+RUN.US,D,20180719,000000,14.31,15.51,14.31,15.45,2534997,0
+RUN.US,D,20180720,000000,15.38,15.59,14.2,14.38,2112699,0
+RUN.US,D,20180723,000000,14.39,14.685,14.3,14.54,1286793,0
+RUN.US,D,20180724,000000,14.72,15.15,14.52,14.74,1432538,0
+RUN.US,D,20180725,000000,14.74,15.22,14.51,15.11,1516482,0
+RUN.US,D,20180726,000000,15.03,15.42,14.92,15.23,1169683,0
+RUN.US,D,20180727,000000,15.21,15.4999,14.45,14.61,1429735,0
+RUN.US,D,20180730,000000,14.53,14.72,13.7,13.85,1838938,0
+RUN.US,D,20180731,000000,13.95,14.43,13.931,14.14,1048131,0
+RUN.US,D,20180801,000000,14.16,14.33,13.91,14.32,1120872,0
+RUN.US,D,20180802,000000,14.28,14.8799,14.2,14.77,1118253,0
+RUN.US,D,20180803,000000,14.42,14.96,13.42,13.84,3418439,0
+RUN.US,D,20180806,000000,13.84,14.1699,13.57,13.91,1532713,0
+RUN.US,D,20180807,000000,14,14.12,13.9,14.02,842993,0
+RUN.US,D,20180808,000000,14.1,14.41,13.94,14.29,1310836,0
+RUN.US,D,20180809,000000,14.5,14.84,14.33,14.34,2249797,0
+RUN.US,D,20180810,000000,12.69,13.7,11.8,13.29,9787596,0
+RUN.US,D,20180813,000000,13.26,13.58,12.5,13.21,4667707,0
+RUN.US,D,20180814,000000,13.23,13.41,12.72,13.16,3034499,0
+RUN.US,D,20180815,000000,12.98,13.39,12.8563,13.26,1827260,0
+RUN.US,D,20180816,000000,13.4,13.6,13,13.39,2210356,0
+RUN.US,D,20180817,000000,13.38,13.56,12.8,12.97,2090544,0
+RUN.US,D,20180820,000000,13.03,13.88,12.86,13.88,2430417,0
+RUN.US,D,20180821,000000,13.92,14.38,13.9,13.98,2277206,0
+RUN.US,D,20180822,000000,13.93,14.42,13.91,14.32,1708395,0
+RUN.US,D,20180823,000000,14.19,14.2606,13.45,13.57,2594232,0
+RUN.US,D,20180824,000000,13.69,14.16,13.6,14.16,1313356,0
+RUN.US,D,20180827,000000,14.12,14.34,13.745,13.97,2758151,0
+RUN.US,D,20180828,000000,14.02,14.099,13.171,13.39,2210079,0
+RUN.US,D,20180829,000000,13.42,13.7699,13.27,13.52,1276645,0
+RUN.US,D,20180830,000000,13.46,13.5,13.01,13.1,1573692,0
+RUN.US,D,20180831,000000,13.05,13.37,13.02,13.12,1332389,0
+RUN.US,D,20180904,000000,13.1,13.33,12.72,12.78,1748812,0
+RUN.US,D,20180905,000000,12.76,12.79,12.18,12.64,1558837,0
+RUN.US,D,20180906,000000,12.71,12.71,12.245,12.33,1115853,0
+RUN.US,D,20180907,000000,12.25,12.52,12.18,12.26,1015612,0
+RUN.US,D,20180910,000000,12.26,12.265,11.91,11.95,1286681,0
+RUN.US,D,20180911,000000,12.88,13.37,12.48,12.7,3688931,0
+RUN.US,D,20180912,000000,12.61,13.2,12.61,13.1,1382317,0
+RUN.US,D,20180913,000000,12.835,13.38,12.831,13.09,950884,0
+RUN.US,D,20180914,000000,13.05,13.24,12.95,13.13,997348,0
+RUN.US,D,20180917,000000,13.07,13.19,12.48,12.56,1298168,0
+RUN.US,D,20180918,000000,12.5,13.06,12.4901,12.89,881792,0
+RUN.US,D,20180919,000000,12.9,13.04,12.59,12.75,855673,0
+RUN.US,D,20180920,000000,12.8,13.18,12.75,12.84,1149018,0
+RUN.US,D,20180921,000000,12.84,13.039,12.4826,12.5,2281289,0
+RUN.US,D,20180924,000000,12.5,12.695,12.3577,12.51,1561213,0
+RUN.US,D,20180925,000000,12.5,12.605,12.25,12.52,1226366,0
+RUN.US,D,20180926,000000,12.49,12.57,12.405,12.46,869774,0
+RUN.US,D,20180927,000000,12.4,12.5,11.9,12.07,2493637,0
+RUN.US,D,20180928,000000,12.05,12.81,12,12.44,2162223,0
+RUN.US,D,20181001,000000,12.48,12.575,11.9801,12.24,1681604,0
+RUN.US,D,20181002,000000,12.38,13.7666,12.37,13.54,2816229,0
+RUN.US,D,20181003,000000,13.54,13.54,12.6,12.85,2134206,0
+RUN.US,D,20181004,000000,12.76,13.04,12.33,12.59,1193746,0
+RUN.US,D,20181005,000000,12.58,12.8,12.33,12.48,1495919,0
+RUN.US,D,20181008,000000,12.35,12.41,11.69,11.99,1160093,0
+RUN.US,D,20181009,000000,12.02,12.28,11.8899,12.12,1076764,0
+RUN.US,D,20181010,000000,12.03,12.15,11.12,11.19,1546222,0
+RUN.US,D,20181011,000000,11.09,11.8,10.955,11.38,2048239,0
+RUN.US,D,20181012,000000,11.8,12.22,11.51,12.22,1459513,0
+RUN.US,D,20181015,000000,12.11,12.47,12.02,12.41,1050247,0
+RUN.US,D,20181016,000000,12.54,13.265,12.5,13.16,1933434,0
+RUN.US,D,20181017,000000,13.11,13.15,12.64,13.05,1144794,0
+RUN.US,D,20181018,000000,12.92,13.15,12.57,12.72,784894,0
+RUN.US,D,20181019,000000,12.83,12.99,12.33,12.73,1080352,0
+RUN.US,D,20181022,000000,12.73,12.98,12.62,12.79,937275,0
+RUN.US,D,20181023,000000,12.51,12.55,11.845,12.38,1185385,0
+RUN.US,D,20181024,000000,12.37,12.7,11.72,11.75,1209838,0
+RUN.US,D,20181025,000000,11.76,12.05,11.4154,11.86,1925609,0
+RUN.US,D,20181026,000000,11.62,11.8999,11.3,11.44,1110949,0
+RUN.US,D,20181029,000000,11.56,11.97,11.26,11.5,1094700,0
+RUN.US,D,20181030,000000,11.5,11.97,11.44,11.96,872803,0
+RUN.US,D,20181031,000000,12.19,12.401,11.8633,12.26,1124354,0
+RUN.US,D,20181101,000000,12.26,12.64,11.68,12.6,1174689,0
+RUN.US,D,20181102,000000,12.68,13.2,12.54,13.12,1370453,0
+RUN.US,D,20181105,000000,13,13.08,12.52,12.66,1259928,0
+RUN.US,D,20181106,000000,12.73,13.07,12.58,12.97,896639,0
+RUN.US,D,20181107,000000,13.22,13.33,12.89,13.19,1557472,0
+RUN.US,D,20181108,000000,12.47,13.5,12.4,12.59,2165704,0
+RUN.US,D,20181109,000000,12.47,12.59,12.21,12.3,803729,0
+RUN.US,D,20181112,000000,12.3,12.75,12.06,12.44,955080,0
+RUN.US,D,20181113,000000,12.48,12.73,12.02,12.13,1055992,0
+RUN.US,D,20181114,000000,12.27,12.615,12.11,12.59,925316,0
+RUN.US,D,20181115,000000,12.42,13.18,12.22,13.12,1415159,0
+RUN.US,D,20181116,000000,13.04,13.18,12.55,13.07,1422327,0
+RUN.US,D,20181119,000000,12.77,12.98,12.39,12.79,1411187,0
+RUN.US,D,20181120,000000,12.51,12.51,11.6,11.8,1401842,0
+RUN.US,D,20181121,000000,11.87,12.3239,11.78,12.29,863858,0
+RUN.US,D,20181123,000000,12.14,12.655,12.01,12.42,365771,0
+RUN.US,D,20181126,000000,12.6,13.03,12.52,13.03,1075735,0
+RUN.US,D,20181127,000000,13.09,14.1485,13.05,14.11,3331226,0
+RUN.US,D,20181128,000000,14.09,14.6,13.9,14.53,2903227,0
+RUN.US,D,20181129,000000,14.38,14.7,14.31,14.7,2199306,0
+RUN.US,D,20181130,000000,14.55,14.731,14.18,14.65,2055930,0
+RUN.US,D,20181203,000000,15,15,14.53,14.91,1885658,0
+RUN.US,D,20181204,000000,14.89,14.95,14.13,14.28,1824323,0
+RUN.US,D,20181206,000000,14.08,14.63,13.71,14.61,1304684,0
+RUN.US,D,20181207,000000,14.62,14.88,13.82,13.96,1206047,0
+RUN.US,D,20181210,000000,13.96,14.32,13.66,14.14,1167961,0
+RUN.US,D,20181211,000000,14.43,14.48,13.88,14.12,930610,0
+RUN.US,D,20181212,000000,14.34,14.56,13.91,14.41,1087065,0
+RUN.US,D,20181213,000000,14.63,14.87,14.08,14.26,1257212,0
+RUN.US,D,20181214,000000,14.13,14.13,12.71,13.02,1773136,0
+RUN.US,D,20181217,000000,12.76,13.23,12.53,13.11,1955574,0
+RUN.US,D,20181218,000000,13.33,13.515,12.18,12.4,1489761,0
+RUN.US,D,20181219,000000,12.33,12.77,11.8,11.94,1324268,0
+RUN.US,D,20181220,000000,11.97,11.97,8.81,10.48,5851426,0
+RUN.US,D,20181221,000000,10.49,10.9667,10.34,10.9,3135650,0
+RUN.US,D,20181224,000000,10.43,10.68,9.95,10.52,1540896,0
+RUN.US,D,20181226,000000,10.65,11.2,10.4,11.16,1585437,0
+RUN.US,D,20181227,000000,11,11.12,10.265,10.91,1372628,0
+RUN.US,D,20181228,000000,10.91,11.14,10.4631,10.6,1539616,0
+RUN.US,D,20181231,000000,10.72,10.91,10.465,10.89,1220318,0
+RUN.US,D,20190102,000000,10.58,10.99,10.1,10.98,1017881,0
+RUN.US,D,20190103,000000,10.83,11.06,9.56,9.78,2469220,0
+RUN.US,D,20190104,000000,9.95,10.5971,9.95,10.38,1531698,0
+RUN.US,D,20190107,000000,10.37,10.8,10.15,10.56,1209545,0
+RUN.US,D,20190108,000000,10.61,10.98,10.41,10.71,1441476,0
+RUN.US,D,20190109,000000,10.76,11.61,10.73,11.47,1832672,0
+RUN.US,D,20190110,000000,11.29,11.54,11.01,11.51,854158,0
+RUN.US,D,20190111,000000,11.49,11.74,11.2241,11.65,1135406,0
+RUN.US,D,20190114,000000,11.54,11.87,11.4,11.73,948650,0
+RUN.US,D,20190115,000000,11.75,11.89,11.54,11.74,656400,0
+RUN.US,D,20190116,000000,11.79,12,11.61,11.69,1025956,0
+RUN.US,D,20190117,000000,11.62,12.14,11.52,12.07,895877,0
+RUN.US,D,20190118,000000,12.12,12.23,11.86,12.16,782520,0
+RUN.US,D,20190122,000000,12.07,12.28,11.76,11.78,835650,0
+RUN.US,D,20190123,000000,11.86,12.17,11.69,11.92,643116,0
+RUN.US,D,20190124,000000,11.9,12.23,11.9,12.01,602318,0
+RUN.US,D,20190125,000000,12.16,12.3073,12.0201,12.19,780315,0
+RUN.US,D,20190128,000000,11.99,12.36,11.93,12.24,1086635,0
+RUN.US,D,20190129,000000,12.32,12.35,12.11,12.23,734067,0
+RUN.US,D,20190130,000000,12.37,12.49,12.17,12.4,585295,0
+RUN.US,D,20190131,000000,12.42,13.3,12.41,13.3,1852204,0
+RUN.US,D,20190201,000000,13.12,13.64,13.12,13.32,1168448,0
+RUN.US,D,20190204,000000,13.32,13.69,13.21,13.66,776044,0
+RUN.US,D,20190205,000000,13.69,14.14,13.62,13.92,1433324,0
+RUN.US,D,20190206,000000,13.96,14.45,13.9082,14.33,1170680,0
+RUN.US,D,20190207,000000,14.26,14.61,14.12,14.6,1252158,0
+RUN.US,D,20190208,000000,14.51,14.771,14.34,14.68,974194,0
+RUN.US,D,20190211,000000,14.74,15.18,14.5805,14.9,1753686,0
+RUN.US,D,20190212,000000,14.9,15,14.77,14.93,783463,0
+RUN.US,D,20190213,000000,15.01,15.24,14.88,15.15,1049800,0
+RUN.US,D,20190214,000000,14.97,15.44,14.36,15.1,1641798,0
+RUN.US,D,20190215,000000,15.17,15.28,15.05,15.26,777274,0
+RUN.US,D,20190219,000000,15.5,15.55,15.3,15.47,1482970,0
+RUN.US,D,20190220,000000,15.44,15.74,15.22,15.46,1497144,0
+RUN.US,D,20190221,000000,15.5,15.5899,15.26,15.5,886310,0
+RUN.US,D,20190222,000000,15.58,15.94,15.41,15.82,1140033,0
+RUN.US,D,20190225,000000,16,16.0298,15.54,15.71,1147614,0
+RUN.US,D,20190226,000000,15.66,15.78,15.44,15.64,1360583,0
+RUN.US,D,20190227,000000,15.52,15.71,15.21,15.59,1174325,0
+RUN.US,D,20190228,000000,15.53,15.85,15.45,15.51,2262902,0
+RUN.US,D,20190301,000000,16.05,16.25,15.61,15.96,2714410,0
+RUN.US,D,20190304,000000,16.1,17.0919,15.97,16.3,3179586,0
+RUN.US,D,20190305,000000,16.31,16.62,15.54,15.57,2239333,0
+RUN.US,D,20190306,000000,15.65,16,15.155,15.21,1652190,0
+RUN.US,D,20190307,000000,15.12,15.195,14.76,14.83,1220584,0
+RUN.US,D,20190308,000000,14.37,14.81,14.26,14.73,1099177,0
+RUN.US,D,20190311,000000,14.77,15.1271,14.73,14.86,1184579,0
+RUN.US,D,20190312,000000,14.94,15.05,14.71,14.73,848550,0
+RUN.US,D,20190313,000000,14.78,14.94,14.54,14.73,1064393,0
+RUN.US,D,20190314,000000,14.78,14.79,14.35,14.57,806631,0
+RUN.US,D,20190315,000000,14.57,14.9,14.4,14.77,1284154,0
+RUN.US,D,20190318,000000,14.8,15.06,14.65,14.83,960798,0
+RUN.US,D,20190319,000000,14.88,14.97,14.615,14.68,712608,0
+RUN.US,D,20190320,000000,14.58,15.04,14.56,14.85,1097274,0
+RUN.US,D,20190321,000000,14.81,15.13,14.69,15.1,976394,0
+RUN.US,D,20190322,000000,15,15.08,14.23,14.25,1248891,0
+RUN.US,D,20190325,000000,14.2,14.41,14.01,14.08,680800,0
+RUN.US,D,20190326,000000,14.22,14.3185,14.04,14.23,668249,0
+RUN.US,D,20190327,000000,14.23,14.33,13.73,14.23,934799,0
+RUN.US,D,20190328,000000,14.25,14.33,13.96,14.27,788071,0
+RUN.US,D,20190329,000000,14.37,14.48,13.99,14.06,1020526,0
+RUN.US,D,20190401,000000,14.24,14.38,13.95,14.18,691737,0
+RUN.US,D,20190402,000000,14.15,14.36,14.05,14.22,557064,0
+RUN.US,D,20190403,000000,14.32,14.945,14.27,14.87,1039982,0
+RUN.US,D,20190404,000000,14.84,14.97,14.7,14.82,781577,0
+RUN.US,D,20190405,000000,14.9,15.4,14.83,15.24,1162682,0
+RUN.US,D,20190408,000000,15.2,15.41,14.99,15.39,613179,0
+RUN.US,D,20190409,000000,15.33,15.54,14.92,14.96,712372,0
+RUN.US,D,20190410,000000,15.05,16.06,15.05,15.84,1294506,0
+RUN.US,D,20190411,000000,15.81,16.17,15.69,15.86,1169488,0
+RUN.US,D,20190412,000000,15.99,16.1,15.57,15.68,716118,0
+RUN.US,D,20190415,000000,15.63,15.89,15.49,15.62,618980,0
+RUN.US,D,20190416,000000,15.75,16.15,15.61,16.08,766297,0
+RUN.US,D,20190417,000000,16.15,16.53,16.03,16.51,961213,0
+RUN.US,D,20190418,000000,16.49,16.74,16.17,16.27,866777,0
+RUN.US,D,20190422,000000,16.2,16.3,15.9,16.27,533867,0
+RUN.US,D,20190423,000000,16.26,16.9,16.11,16.69,1027603,0
+RUN.US,D,20190424,000000,16.72,17.02,16.69,16.91,920189,0
+RUN.US,D,20190425,000000,17.01,17.44,16.79,16.93,1234199,0
+RUN.US,D,20190426,000000,16.96,17.12,16.74,17.1,725305,0
+RUN.US,D,20190429,000000,17.18,17.31,17.06,17.13,810701,0
+RUN.US,D,20190430,000000,16.34,16.5,14.79,15.21,2583740,0
+RUN.US,D,20190501,000000,15.41,15.57,14.9,15.34,1167094,0
+RUN.US,D,20190502,000000,15.32,15.46,14.9,15.44,893142,0
+RUN.US,D,20190503,000000,15.5,16.085,15.5,16,1167820,0
+RUN.US,D,20190506,000000,15.6,16.52,15.51,16.46,1037043,0
+RUN.US,D,20190507,000000,16.69,16.96,16.5,16.75,1252392,0
+RUN.US,D,20190508,000000,16.83,16.91,16.43,16.6,1640631,0
+RUN.US,D,20190509,000000,15.12,15.93,14.105,15.53,2534901,0
+RUN.US,D,20190510,000000,15.44,15.53,14.75,15.07,1422511,0
+RUN.US,D,20190513,000000,14.83,14.9056,14.16,14.3,1257017,0
+RUN.US,D,20190514,000000,14.34,14.98,14.34,14.77,1015179,0
+RUN.US,D,20190515,000000,14.55,14.87,14.51,14.78,617694,0
+RUN.US,D,20190516,000000,15.22,16.2,15.11,16.07,1727935,0
+RUN.US,D,20190517,000000,15.71,15.9,15.52,15.8,1115345,0
+RUN.US,D,20190520,000000,15.5,15.92,15.29,15.71,699662,0
+RUN.US,D,20190521,000000,15.95,16.89,15.95,16.62,1468190,0
+RUN.US,D,20190522,000000,16.5,16.86,16.5,16.7,733767,0
+RUN.US,D,20190523,000000,15.9,16.27,15.215,15.45,1573643,0
+RUN.US,D,20190524,000000,15.61,15.96,15.35,15.64,504955,0
+RUN.US,D,20190528,000000,14.95,15.63,14.92,15.49,955391,0
+RUN.US,D,20190529,000000,15.39,15.7895,15.1906,15.58,673257,0
+RUN.US,D,20190530,000000,15.57,16.13,15.57,15.95,842835,0
+RUN.US,D,20190531,000000,15.59,15.71,15.23,15.66,858624,0
+RUN.US,D,20190603,000000,15.66,16.18,15.57,15.89,793517,0
+RUN.US,D,20190604,000000,16.12,16.31,15.69,16,1014048,0
+RUN.US,D,20190605,000000,16.07,16.24,15.6784,16.18,707692,0
+RUN.US,D,20190606,000000,16.18,16.24,15.81,16.19,506447,0
+RUN.US,D,20190607,000000,16.34,16.76,16.29,16.34,923429,0
+RUN.US,D,20190610,000000,16.47,17,16.46,16.6,1399260,0
+RUN.US,D,20190611,000000,16.8,17,16.18,16.51,949965,0
+RUN.US,D,20190612,000000,16.17,16.7,16.1001,16.3,572910,0
+RUN.US,D,20190613,000000,16.36,17,16.36,16.9,809391,0
+RUN.US,D,20190614,000000,16.96,16.96,16.2895,16.46,684601,0
+RUN.US,D,20190617,000000,16.43,17.1269,16.27,17.09,1252627,0
+RUN.US,D,20190618,000000,18,18.75,17.47,18.27,4233365,0
+RUN.US,D,20190619,000000,18.3,18.5,17.11,18.26,2617576,0
+RUN.US,D,20190620,000000,18.32,19.28,18.31,18.75,2982033,0
+RUN.US,D,20190621,000000,18.56,18.84,18,18.52,2034947,0
+RUN.US,D,20190624,000000,18.7,18.9453,18.47,18.68,2136724,0
+RUN.US,D,20190625,000000,18.78,18.8,18.01,18.3,1762143,0
+RUN.US,D,20190626,000000,18.48,18.84,18.3,18.38,1007956,0
+RUN.US,D,20190627,000000,18.25,18.695,18.08,18.6,1612280,0
+RUN.US,D,20190628,000000,18.8,18.845,18.42,18.76,6461425,0
+RUN.US,D,20190701,000000,19.11,20,18.74,19.83,5219864,0
+RUN.US,D,20190702,000000,19.89,20.47,19.48,20.33,3577348,0
+RUN.US,D,20190703,000000,20.48,20.67,20,20.22,1200968,0
+RUN.US,D,20190705,000000,20.1,20.3,19.31,20.21,1508572,0
+RUN.US,D,20190708,000000,20.1,20.215,19.6731,19.82,1106280,0
+RUN.US,D,20190709,000000,19.78,20.17,19.51,19.87,1503943,0
+RUN.US,D,20190710,000000,20.03,20.25,19.3,19.89,1439757,0
+RUN.US,D,20190711,000000,19.98,20.05,19.55,19.64,852718,0
+RUN.US,D,20190712,000000,19.73,20.08,19.58,19.91,764685,0
+RUN.US,D,20190715,000000,19.92,20.25,19.5,19.72,954957,0
+RUN.US,D,20190716,000000,19.72,20.43,19.678,20.22,1185356,0
+RUN.US,D,20190717,000000,20.62,21.42,20.35,20.39,2569491,0
+RUN.US,D,20190718,000000,19.98,20.43,19.63,19.98,1747429,0
+RUN.US,D,20190719,000000,20.09,20.4596,19.71,19.77,1668325,0
+RUN.US,D,20190722,000000,19.8,20.28,19.61,19.89,1063248,0
+RUN.US,D,20190723,000000,19.87,19.89,17.58,18.79,3918030,0
+RUN.US,D,20190724,000000,18.76,18.99,18.34,18.7,1458474,0
+RUN.US,D,20190725,000000,18.77,19.12,18.57,18.74,1284503,0
+RUN.US,D,20190726,000000,18.72,18.9382,18.47,18.77,963600,0
+RUN.US,D,20190729,000000,18.69,18.73,17.6,18.64,2123179,0
+RUN.US,D,20190730,000000,18.59,19.13,18.45,19.12,1199314,0
+RUN.US,D,20190731,000000,19.24,19.49,18.72,19.05,1980062,0
+RUN.US,D,20190801,000000,19.42,20.81,19.08,19.63,4144296,0
+RUN.US,D,20190802,000000,19.5,19.83,19.02,19.49,1851275,0
+RUN.US,D,20190805,000000,18.61,18.9034,18.08,18.38,1833860,0
+RUN.US,D,20190806,000000,18.59,19.08,18.38,18.72,1340471,0
+RUN.US,D,20190807,000000,19.4,20.2,18.95,19.98,4189262,0
+RUN.US,D,20190808,000000,18.41,19.19,17.7611,18.74,5078310,0
+RUN.US,D,20190809,000000,18.22,18.5,16.03,16.36,4476572,0
+RUN.US,D,20190812,000000,16.23,16.47,15.6393,16.01,2300611,0
+RUN.US,D,20190813,000000,15.95,16.53,15.56,16.14,2121818,0
+RUN.US,D,20190814,000000,15.79,15.89,14.74,15.13,3767771,0
+RUN.US,D,20190815,000000,15.21,15.235,14.59,14.69,1790409,0
+RUN.US,D,20190816,000000,14.9,15.59,14.88,15.39,2040464,0
+RUN.US,D,20190819,000000,15.69,15.925,15.42,15.77,1697147,0
+RUN.US,D,20190820,000000,16.3,16.3,15.525,15.89,1732519,0
+RUN.US,D,20190821,000000,16.19,16.2,15.42,15.65,1617863,0
+RUN.US,D,20190822,000000,15.78,15.85,15.17,15.47,1243840,0
+RUN.US,D,20190823,000000,15.29,15.44,14.55,14.66,1473251,0
+RUN.US,D,20190826,000000,14.9,15.24,14.69,15.18,1445147,0
+RUN.US,D,20190827,000000,15.32,15.452,14.73,14.84,1162551,0
+RUN.US,D,20190828,000000,14.71,15.1,14.6,14.82,1411542,0
+RUN.US,D,20190829,000000,14.97,15.25,14.88,15.17,1035845,0
+RUN.US,D,20190830,000000,15.27,15.39,15.04,15.33,1780564,0
+RUN.US,D,20190903,000000,15.31,15.56,14.675,14.79,1548683,0
+RUN.US,D,20190904,000000,15.08,15.41,14.9,15.33,1141934,0
+RUN.US,D,20190905,000000,15.51,15.8,15.235,15.3,1253333,0
+RUN.US,D,20190906,000000,15.3,15.4518,14.98,15.03,813192,0
+RUN.US,D,20190909,000000,15.05,15.365,14.8,14.95,1777907,0
+RUN.US,D,20190910,000000,14.96,15.1414,14.62,14.93,1567181,0
+RUN.US,D,20190911,000000,14.93,15.68,14.92,15.64,1536177,0
+RUN.US,D,20190912,000000,15.79,15.93,15.41,15.83,1165539,0
+RUN.US,D,20190913,000000,15.9,16.15,15.75,15.96,1305317,0
+RUN.US,D,20190916,000000,15.96,16.64,15.92,16.46,2313131,0
+RUN.US,D,20190917,000000,16.53,17.53,16.4,17.48,2284360,0
+RUN.US,D,20190918,000000,17.48,17.57,17.1,17.37,1775957,0
+RUN.US,D,20190919,000000,17.33,17.695,17.33,17.46,1297672,0
+RUN.US,D,20190920,000000,17.43,17.625,17.16,17.3,2310836,0
+RUN.US,D,20190923,000000,17.22,17.67,17,17.54,1502678,0
+RUN.US,D,20190924,000000,17.51,17.63,16.5,16.68,3111061,0
+RUN.US,D,20190925,000000,16.8,17.01,16.33,16.93,1775568,0
+RUN.US,D,20190926,000000,16.91,17.7,16.4246,16.64,4404145,0
+RUN.US,D,20190927,000000,16.6,16.73,15.86,16.14,2164930,0
+RUN.US,D,20190930,000000,16.21,16.86,15.93,16.705,1689356,0
+RUN.US,D,20191001,000000,16.72,17.12,16.185,16.26,1333958,0
+RUN.US,D,20191002,000000,15.99,16,15.445,15.5,1670801,0
+RUN.US,D,20191003,000000,15.52,15.78,15.02,15.77,1122987,0
+RUN.US,D,20191004,000000,15.98,16.24,15.63,16.22,1084379,0
+RUN.US,D,20191007,000000,16.16,16.6733,15.91,16.52,2288202,0
+RUN.US,D,20191008,000000,16.27,16.74,16.183,16.55,1998191,0
+RUN.US,D,20191009,000000,16.78,16.89,16.49,16.685,1039574,0
+RUN.US,D,20191010,000000,16.69,17.18,16.67,16.94,1060343,0
+RUN.US,D,20191011,000000,17.36,17.95,17.31,17.51,1636001,0
+RUN.US,D,20191014,000000,17.47,17.55,17.08,17.21,808670,0
+RUN.US,D,20191015,000000,17.16,17.3687,17,17.215,876707,0
+RUN.US,D,20191016,000000,17,17.35,16.83,16.935,1125454,0
+RUN.US,D,20191017,000000,17.06,17.26,16.64,16.77,812840,0
+RUN.US,D,20191018,000000,16.7,17.29,16.57,17,1608613,0
+RUN.US,D,20191021,000000,17.16,17.34,16.75,17.05,1204975,0
+RUN.US,D,20191022,000000,16.97,17,15.25,15.26,2278051,0
+RUN.US,D,20191023,000000,15.31,16,15.25,15.93,2001601,0
+RUN.US,D,20191024,000000,16.06,16.06,15.34,15.67,1199077,0
+RUN.US,D,20191025,000000,15.58,15.76,15.0961,15.24,1257322,0
+RUN.US,D,20191028,000000,15.43,16.07,15.4,15.86,1335657,0
+RUN.US,D,20191029,000000,15.78,16.145,15.54,15.97,1236795,0
+RUN.US,D,20191030,000000,15.95,15.98,15.45,15.86,959626,0
+RUN.US,D,20191031,000000,15.87,16.1,15.3,15.54,1095759,0
+RUN.US,D,20191101,000000,15.63,15.83,15.5,15.59,951361,0
+RUN.US,D,20191104,000000,15.8,15.94,14.88,14.915,1755077,0
+RUN.US,D,20191105,000000,14.97,15.14,14.46,14.95,1655460,0
+RUN.US,D,20191106,000000,14.93,15.355,14.73,14.85,1169405,0
+RUN.US,D,20191107,000000,14.96,15.26,14.73,14.77,2359553,0
+RUN.US,D,20191108,000000,14.76,15.08,14.7,14.74,1836253,0
+RUN.US,D,20191111,000000,14.85,15.26,14.3,14.43,2087781,0
+RUN.US,D,20191112,000000,14.44,14.7,14.13,14.485,2606614,0
+RUN.US,D,20191113,000000,14.88,14.88,12.9,13.77,6213575,0
+RUN.US,D,20191114,000000,13.88,14.48,13.88,14.4,3313442,0
+RUN.US,D,20191115,000000,14.54,14.84,14.31,14.71,2727215,0
+RUN.US,D,20191118,000000,14.64,14.71,14.25,14.44,1772517,0
+RUN.US,D,20191119,000000,14.46,14.525,14.02,14.09,1645720,0
+RUN.US,D,20191120,000000,14.05,14.05,13.47,13.54,2815557,0
+RUN.US,D,20191121,000000,13.49,13.725,13.26,13.42,1446881,0
+RUN.US,D,20191122,000000,13.47,13.63,13.41,13.49,1097805,0
+RUN.US,D,20191125,000000,13.5,13.87,13.47,13.75,1276331,0
+RUN.US,D,20191126,000000,13.74,13.895,13.6413,13.79,1024631,0
+RUN.US,D,20191127,000000,14,14.25,13.91,13.99,1280372,0
+RUN.US,D,20191129,000000,13.81,14.09,13.8,13.88,717335,0
+RUN.US,D,20191202,000000,13.88,13.955,13.5,13.55,938343,0
+RUN.US,D,20191203,000000,13.4,13.551,13.1,13.51,1269453,0
+RUN.US,D,20191204,000000,13.67,13.81,13.32,13.35,1088355,0
+RUN.US,D,20191205,000000,13.43,13.58,13.2,13.21,1194981,0
+RUN.US,D,20191206,000000,13.32,13.625,13.26,13.62,1552756,0
+RUN.US,D,20191209,000000,13.52,13.74,13.26,13.31,1395409,0
+RUN.US,D,20191210,000000,13.33,13.39,13.12,13.26,1603715,0
+RUN.US,D,20191211,000000,13.28,13.57,13.155,13.19,1149762,0
+RUN.US,D,20191212,000000,13.22,14.19,13.2,14.17,2405604,0
+RUN.US,D,20191213,000000,14.03,14.34,13.8,13.94,2092536,0
+RUN.US,D,20191216,000000,13.96,14.79,13.94,14.26,2687465,0
+RUN.US,D,20191217,000000,14.35,14.63,14.1873,14.29,2163924,0
+RUN.US,D,20191218,000000,14.36,14.715,14.26,14.67,1789198,0
+RUN.US,D,20191219,000000,14.55,14.87,14.46,14.79,1869720,0
+RUN.US,D,20191220,000000,14.84,14.905,14.255,14.37,2274134,0
+RUN.US,D,20191223,000000,14.5,14.52,14.18,14.4,1327627,0
+RUN.US,D,20191224,000000,14.45,14.665,14.41,14.59,584997,0
+RUN.US,D,20191226,000000,14.66,14.71,14.4,14.55,639179,0
+RUN.US,D,20191227,000000,14.53,14.62,14.085,14.16,841095,0
+RUN.US,D,20191230,000000,14.16,14.385,13.69,13.74,1541293,0
+RUN.US,D,20191231,000000,13.73,13.89,13.59,13.81,1169325,0
+RUN.US,D,20200102,000000,13.99,14.19,13.77,14.185,1144666,0
+RUN.US,D,20200103,000000,14,14.515,13.77,14.37,1080473,0
+RUN.US,D,20200106,000000,14.24,14.42,13.66,14.38,1456925,0
+RUN.US,D,20200107,000000,14.37,14.71,14.27,14.7,966452,0
+RUN.US,D,20200108,000000,14.67,14.78,14.46,14.64,1889777,0
+RUN.US,D,20200109,000000,14.71,15.19,14.58,15,1530135,0
+RUN.US,D,20200110,000000,15.15,15.1786,14.8,14.91,1007677,0
+RUN.US,D,20200113,000000,14.9,15.27,14.76,15.24,1512022,0
+RUN.US,D,20200114,000000,15.1,15.55,15.0593,15.27,1750751,0
+RUN.US,D,20200115,000000,15.19,15.3174,15.05,15.19,1167460,0
+RUN.US,D,20200116,000000,15.71,16.625,15.65,16.6,3162617,0
+RUN.US,D,20200117,000000,16.83,17.47,16.76,17.18,3455532,0
+RUN.US,D,20200121,000000,17.21,17.52,16.83,17.37,2041308,0
+RUN.US,D,20200122,000000,17.51,17.54,16.76,16.85,1640234,0
+RUN.US,D,20200123,000000,16.67,17.07,16.385,16.955,1259243,0
+RUN.US,D,20200124,000000,17.07,17.07,16.61,16.79,1284965,0
+RUN.US,D,20200127,000000,16.4,16.64,16.2,16.33,1033750,0
+RUN.US,D,20200128,000000,16.48,16.98,16.305,16.96,942331,0
+RUN.US,D,20200129,000000,17.08,17.1,16.81,16.95,880653,0
+RUN.US,D,20200130,000000,17.9,17.93,17.33,17.48,7953254,0
+RUN.US,D,20200131,000000,17.24,17.46,16.88,17.03,3539766,0
+RUN.US,D,20200203,000000,17.06,17.69,16.95,17.54,18257753,0
+RUN.US,D,20200204,000000,17.86,18.32,17.68,18.25,3024135,0
+RUN.US,D,20200205,000000,18.5,19.03,18.36,18.99,3191041,0
+RUN.US,D,20200206,000000,19.11,19.435,18.85,19.13,2274271,0
+RUN.US,D,20200207,000000,19,19.11,18.82,18.95,1206058,0
+RUN.US,D,20200210,000000,18.89,20,18.89,19.96,2357187,0
+RUN.US,D,20200211,000000,20,20.62,19.72,20.13,3072695,0
+RUN.US,D,20200212,000000,20.41,21.5,20.25,21.3,3770594,0
+RUN.US,D,20200213,000000,20.99,21.5,20.73,21.3,2442051,0
+RUN.US,D,20200214,000000,21.21,21.565,20.91,21.42,2084233,0
+RUN.US,D,20200218,000000,21.52,22.38,21.34,21.77,4907461,0
+RUN.US,D,20200219,000000,21.42,22.71,21.06,22.48,4271547,0
+RUN.US,D,20200220,000000,23,23.66,22.6306,23.4,4192036,0
+RUN.US,D,20200221,000000,22.25,22.62,21.51,21.95,4804829,0
+RUN.US,D,20200224,000000,20.75,22.32,19.25,22.13,3116130,0
+RUN.US,D,20200225,000000,22.76,22.87,20.71,20.8,3447909,0
+RUN.US,D,20200226,000000,21.09,21.62,20.275,20.91,3163331,0
+RUN.US,D,20200227,000000,20.15,21.06,19.15,20.27,3946474,0
+RUN.US,D,20200228,000000,17.24,19.54,16.25,19.34,4840199,0
+RUN.US,D,20200302,000000,19.46,19.56,18.34,19.36,3354316,0
+RUN.US,D,20200303,000000,19.65,20.51,19.21,19.515,2919935,0
+RUN.US,D,20200304,000000,19.93,20.89,19.81,20.8,1862105,0
+RUN.US,D,20200305,000000,20.32,21.63,20.1077,21.3,2723978,0
+RUN.US,D,20200306,000000,20.78,21.03,19.69,20.22,2200921,0
+RUN.US,D,20200309,000000,17.75,18.62,16.38,16.79,3431226,0
+RUN.US,D,20200310,000000,17.81,17.81,15.95,16.72,3061096,0
+RUN.US,D,20200311,000000,16.13,16.31,14.21,15.05,4272847,0
+RUN.US,D,20200312,000000,13.71,13.75,11.615,11.68,5513049,0
+RUN.US,D,20200313,000000,12.94,13.38,10.25,11.2,4773273,0
+RUN.US,D,20200316,000000,9.84,10.72,8.355,9.49,5122826,0
+RUN.US,D,20200317,000000,9.87,10.03,7.835,9.92,5752654,0
+RUN.US,D,20200318,000000,9.03,9.32,8.035,8.9,4295769,0
+RUN.US,D,20200319,000000,8.8,9.56,8.5,9.11,3778507,0
+RUN.US,D,20200320,000000,9.34,10.025,8.22,8.36,3934537,0
+RUN.US,D,20200323,000000,8.43,9.25,7.8351,9.02,3185164,0
+RUN.US,D,20200324,000000,9.77,11.37,9.63,11.16,3398852,0
+RUN.US,D,20200325,000000,11.9,13.5699,10.8,12.16,4866493,0
+RUN.US,D,20200326,000000,12.27,12.94,11.78,12.38,2514528,0
+RUN.US,D,20200327,000000,11.72,11.79,10.12,10.22,2454752,0
+RUN.US,D,20200330,000000,10.32,10.4836,9.54,9.81,2054453,0
+RUN.US,D,20200331,000000,9.81,10.5477,9.51,10.1,2158478,0
+RUN.US,D,20200401,000000,9.55,9.69,9,9.32,2179286,0
+RUN.US,D,20200402,000000,9.4,10.05,8.93,9.8,2062582,0
+RUN.US,D,20200403,000000,9.69,9.93,8.75,8.85,2264709,0
+RUN.US,D,20200406,000000,9.47,10.07,9.39,9.98,2226713,0
+RUN.US,D,20200407,000000,11.4,11.79,10.5,10.57,3078574,0
+RUN.US,D,20200408,000000,10.83,11.5799,10.53,11.47,2260991,0
+RUN.US,D,20200409,000000,12,12.64,11.27,11.73,2662529,0
+RUN.US,D,20200413,000000,11.62,11.8194,11,11.1,1692983,0
+RUN.US,D,20200414,000000,11.43,12.13,11.38,12.065,2213334,0
+RUN.US,D,20200415,000000,11.49,11.87,11.08,11.46,2578298,0
+RUN.US,D,20200416,000000,11.4,11.65,10.835,11.11,2436294,0
+RUN.US,D,20200417,000000,11.72,11.92,11.34,11.87,1908163,0
+RUN.US,D,20200420,000000,11.52,12.99,11.42,12.35,3303780,0
+RUN.US,D,20200421,000000,11.91,12.31,11.76,12.01,2096435,0
+RUN.US,D,20200422,000000,12.44,12.805,12.165,12.64,1694810,0
+RUN.US,D,20200423,000000,12.75,13.5,12.75,13.11,2490073,0
+RUN.US,D,20200424,000000,13.2,13.4399,12.67,12.94,1677403,0
+RUN.US,D,20200427,000000,13.13,13.63,13.1,13.52,1527804,0
+RUN.US,D,20200428,000000,14,14.24,13.11,13.69,1869467,0
+RUN.US,D,20200429,000000,14.15,14.87,14.03,14.8,2100761,0
+RUN.US,D,20200430,000000,14.4,14.7601,14.025,14.03,2196534,0
+RUN.US,D,20200501,000000,13.39,13.71,12.6,12.96,2120095,0
+RUN.US,D,20200504,000000,12.61,13.54,12.43,13.425,1667246,0
+RUN.US,D,20200505,000000,13.82,13.99,12.931,13.25,2196961,0
+RUN.US,D,20200506,000000,13.42,14,13.12,13.87,2256006,0
+RUN.US,D,20200507,000000,13.97,14.29,13.48,13.81,2540437,0
+RUN.US,D,20200508,000000,14.43,15.35,14.31,14.77,3356239,0
+RUN.US,D,20200511,000000,14.57,15.065,14.3481,14.56,2184273,0
+RUN.US,D,20200512,000000,14.62,14.795,13.95,13.97,1407011,0
+RUN.US,D,20200513,000000,13.79,14,13.005,13.54,2048082,0
+RUN.US,D,20200514,000000,13.15,13.97,12.65,13.965,2879477,0
+RUN.US,D,20200515,000000,13.89,14.21,13.59,14.07,1506893,0
+RUN.US,D,20200518,000000,14.74,15.29,14.63,15.14,1784200,0
+RUN.US,D,20200519,000000,15,15.97,14.99,15.51,2162467,0
+RUN.US,D,20200520,000000,15.84,16.48,15.72,15.91,2096938,0
+RUN.US,D,20200521,000000,15.91,16.265,15.59,16.07,1605072,0
+RUN.US,D,20200522,000000,16.18,16.235,15.755,15.86,826511,0
+RUN.US,D,20200526,000000,16.5,16.81,16.19,16.33,1300458,0
+RUN.US,D,20200527,000000,16.77,16.925,15.36,16.85,2280332,0
+RUN.US,D,20200528,000000,17,17.135,16.32,16.43,1729794,0
+RUN.US,D,20200529,000000,16.19,16.8,15.99,16.7,1249494,0
+RUN.US,D,20200601,000000,16.6,17.905,16.42,17.67,1887250,0
+RUN.US,D,20200602,000000,17.96,18.12,17.64,17.94,1605968,0
+RUN.US,D,20200603,000000,18.24,18.88,17.982,18.6,1289815,0
+RUN.US,D,20200604,000000,18.63,18.84,18.03,18.285,1644655,0
+RUN.US,D,20200605,000000,18.78,19.38,18.55,18.69,1522207,0
+RUN.US,D,20200608,000000,19,19.715,18.73,19.64,1440327,0
+RUN.US,D,20200609,000000,19.14,19.605,18.675,19.33,1279469,0
+RUN.US,D,20200610,000000,19.11,19.22,18.54,18.62,1024588,0
+RUN.US,D,20200611,000000,16.9,17.71,16.5,17.165,1659436,0
+RUN.US,D,20200612,000000,17.93,18.26,17.3,17.93,1071167,0
+RUN.US,D,20200615,000000,17.55,19.12,17.39,18.99,1746241,0
+RUN.US,D,20200616,000000,19.75,20.38,19.445,20.1,1985353,0
+RUN.US,D,20200617,000000,20.16,20.16,19.18,19.29,1501391,0
+RUN.US,D,20200618,000000,18.68,20.295,18.67,19.8,1501050,0
+RUN.US,D,20200619,000000,19.97,20.665,19.765,19.895,2707090,0
+RUN.US,D,20200622,000000,19.94,20.09,19.69,19.97,1152088,0
+RUN.US,D,20200623,000000,20.27,20.38,19.7,19.74,1089796,0
+RUN.US,D,20200624,000000,19.5,19.9,18.95,19.72,1466572,0
+RUN.US,D,20200625,000000,19.5276,20.05,19.39,19.88,1177168,0
+RUN.US,D,20200626,000000,19.78,19.8,18.428,18.58,2316009,0
+RUN.US,D,20200629,000000,18.83,19.6,18.465,19.52,1197206,0
+RUN.US,D,20200630,000000,19.41,19.84,19.19,19.72,1416327,0
+RUN.US,D,20200701,000000,19.72,20.1177,19.53,19.84,1148394,0
+RUN.US,D,20200702,000000,20,20.56,19.89,20,1720685,0
+RUN.US,D,20200706,000000,20.61,21.695,20.53,21.34,1917131,0
+RUN.US,D,20200707,000000,23.95,27.59,23.46,26.17,19802829,0
+RUN.US,D,20200708,000000,26.76,28.401,26.21,28.27,9887359,0
+RUN.US,D,20200709,000000,28.09,28.22,26.38,27.83,6301599,0
+RUN.US,D,20200710,000000,27.28,28.91,27.15,28.885,3419930,0
+RUN.US,D,20200713,000000,29.23,33.27,29.23,30.09,11160774,0
+RUN.US,D,20200714,000000,29.2,34.31,28.29,33.78,9602423,0
+RUN.US,D,20200715,000000,34.7,36.22,34.1801,35.815,8054937,0
+RUN.US,D,20200716,000000,35.68,37.46,34.88,36.65,7122724,0
+RUN.US,D,20200717,000000,36.8,37.09,34.89,36.81,5934101,0
+RUN.US,D,20200720,000000,36.65,39.83,36.48,38.4,6142981,0
+RUN.US,D,20200721,000000,38.92,39.82,37.9,38.98,4761396,0
+RUN.US,D,20200722,000000,39.43,41.15,38.65,40.35,5334735,0
+RUN.US,D,20200723,000000,40.7384,42.8,40.24,42.46,6324486,0
+RUN.US,D,20200724,000000,42,42,38.74,40.99,5182775,0
+RUN.US,D,20200727,000000,41.44,43.18,41.17,42.5,4049945,0
+RUN.US,D,20200728,000000,41.99,41.99,39.51,40.46,4317094,0
+RUN.US,D,20200729,000000,39.06,39.2,35.94,36.605,9539557,0
+RUN.US,D,20200730,000000,37.51,38.19,36.3,36.67,4446318,0
+RUN.US,D,20200731,000000,36.54,37.41,35.79,36.69,20112508,0
+RUN.US,D,20200803,000000,37.18,40.1,36.18,39.78,4223649,0
+RUN.US,D,20200804,000000,40.1,43.55,39.29,43.54,5330305,0
+RUN.US,D,20200805,000000,43,46.68,41.16,46.4,6914666,0
+RUN.US,D,20200806,000000,46.4,48.2999,45.12,46.53,4580051,0
+RUN.US,D,20200807,000000,46.27,48.17,44.42,46,3674409,0
+RUN.US,D,20200810,000000,45.39,48.06,45.31,47.28,4000256,0
+RUN.US,D,20200811,000000,47.75,47.85,41.925,42.37,5289399,0
+RUN.US,D,20200812,000000,43.04,45.79,42.555,44.94,3710570,0
+RUN.US,D,20200813,000000,45.17,47.36,44.63,46.73,3074204,0
+RUN.US,D,20200814,000000,46.35,47.85,44.9401,45.63,2502516,0
+RUN.US,D,20200817,000000,46.19,49.42,46.18,47.73,3106743,0
+RUN.US,D,20200818,000000,47.84,48.125,44.65,46.31,3594528,0
+RUN.US,D,20200819,000000,46.48,49.1,46.35,48.14,5098156,0
+RUN.US,D,20200820,000000,47.2,47.81,45.86,45.995,2536371,0
+RUN.US,D,20200821,000000,46.27,48.49,46.02,48.23,3006554,0
+RUN.US,D,20200824,000000,48.8,51.2,48.177,51,4435758,0
+RUN.US,D,20200825,000000,51.35,51.87,49.73,50.79,3664901,0
+RUN.US,D,20200826,000000,51.3,51.65,49.42,50.03,2815383,0
+RUN.US,D,20200827,000000,50.41,52.78,50.41,52.1,3446262,0
+RUN.US,D,20200828,000000,52.67,55.79,51.67,55.51,3896083,0
+RUN.US,D,20200831,000000,55.41,56.97,54.82,56.555,4037978,0
+RUN.US,D,20200901,000000,56.3,58.47,55.13,58.27,3501136,0
+RUN.US,D,20200902,000000,58.92,59,54.68,57.075,3547294,0
+RUN.US,D,20200903,000000,55.99,56.13,50.04,51.15,4772927,0
+RUN.US,D,20200904,000000,51.94,52.48,42.61,49.225,7285234,0
+RUN.US,D,20200908,000000,46.43,53.7,46.43,51.89,5589947,0
+RUN.US,D,20200909,000000,52.75,55.77,52.35,55.24,4055935,0
+RUN.US,D,20200910,000000,55.27,57.57,54.62,56.19,3784909,0
+RUN.US,D,20200911,000000,56.41,56.9,54.55,55.88,2418701,0
+RUN.US,D,20200914,000000,56.33,59.6,55.69,59.1,3475808,0
+RUN.US,D,20200915,000000,59.02,61.35,58.18,61.01,3475138,0
+RUN.US,D,20200916,000000,61.9,63.92,61.55,62.33,3507236,0
+RUN.US,D,20200917,000000,60,60.68,58.16,59.52,3251615,0
+RUN.US,D,20200918,000000,60.2,63.25,59.65,60.86,13029702,0
+RUN.US,D,20200921,000000,58.65,60.2599,56.43,60.2,3597306,0
+RUN.US,D,20200922,000000,60.5,62.83,59.6607,62.8,2485624,0
+RUN.US,D,20200923,000000,63.15,65.53,61.71,61.72,4107933,0
+RUN.US,D,20200924,000000,60.17,62.01,56.01,60.63,5256459,0
+RUN.US,D,20200925,000000,60.65,66.57,60.21,66.46,5747934,0
+RUN.US,D,20200928,000000,67.89,72.2,66.78,71.98,5693757,0
+RUN.US,D,20200929,000000,72.89,75.2704,71.36,72.8,6072071,0
+RUN.US,D,20200930,000000,71.55,78.2199,70.53,77.07,8334746,0
+RUN.US,D,20201001,000000,79.415,82.42,77.77,79.97,14945621,0
+RUN.US,D,20201002,000000,77.51,80.34,75.84,76.45,8863017,0
+RUN.US,D,20201005,000000,78,79.86,76.17,78.62,6977991,0
+RUN.US,D,20201006,000000,77.845,80.2,74.86,78.57,7922286,0
+RUN.US,D,20201007,000000,80.29,82.37,77.5,78.05,13950431,0
+RUN.US,D,20201008,000000,77.18,77.4,68.8,70.54,9980405,0
+RUN.US,D,20201009,000000,71.35,74.49,70.21,71.43,9187020,0
+RUN.US,D,20201012,000000,72,72.1842,63.33,63.79,11066275,0
+RUN.US,D,20201013,000000,63.16,68.11,63.15,65.35,12520340,0
+RUN.US,D,20201014,000000,64.55,64.68,62.66,63.27,8806538,0
+RUN.US,D,20201015,000000,61.94,64.8218,60.5246,64.21,6763295,0
+RUN.US,D,20201016,000000,66.1,67.38,61.75,62.39,10777020,0
+RUN.US,D,20201019,000000,63.35,64.68,61.31,62.38,5419650,0
+RUN.US,D,20201020,000000,62.52,64.47,61.84,62.58,4443531,0
+RUN.US,D,20201021,000000,60.87,61,56.73,56.82,12488387,0
+RUN.US,D,20201022,000000,57.01,58.26,54.4494,57.47,7743007,0
+RUN.US,D,20201023,000000,58.18,59.06,55.66,56.03,4312576,0
+RUN.US,D,20201026,000000,55.28,57.49,54.7,56.3,5781759,0
+RUN.US,D,20201027,000000,55.68,57.11,54.44,54.66,4441111,0
+RUN.US,D,20201028,000000,54,56.49,53.1489,55.84,4513254,0
+RUN.US,D,20201029,000000,56,56.9715,53.87,54.26,2636837,0
+RUN.US,D,20201030,000000,53.84,54.6699,50.26,52.02,6294720,0
+RUN.US,D,20201102,000000,52.95,54.46,51.75,54.18,3780476,0
+RUN.US,D,20201103,000000,54.85,56.6,53.93,54,4836599,0
+RUN.US,D,20201104,000000,51.1504,54.61,49.2094,54,8124284,0
+RUN.US,D,20201105,000000,57.38,60.06,57.0201,58,9199656,0
+RUN.US,D,20201106,000000,60.3727,61.2,57.2,57.73,8466255,0
+RUN.US,D,20201109,000000,61.2,61.24,55.24,55.49,6301491,0
+RUN.US,D,20201110,000000,55.73,55.98,52.26,53.59,4757758,0
+RUN.US,D,20201111,000000,54.5455,58.3,53.8301,54,5098035,0
+RUN.US,D,20201112,000000,57.8,57.8,52.3604,53.38,11436502,0
+RUN.US,D,20201113,000000,54.04,56.68,53.91,55.4,5001510,0
+RUN.US,D,20201116,000000,55.12,56.37,54.25,55.53,3333656,0
+RUN.US,D,20201117,000000,55.57,59.1,54.75,58.49,5408467,0
+RUN.US,D,20201118,000000,58.32,59.89,56.31,56.73,5080687,0
+RUN.US,D,20201119,000000,57.36,59.79,56.51,59.5,4961460,0
+RUN.US,D,20201120,000000,60.69,62.87,58.5,61.44,5849475,0
+RUN.US,D,20201123,000000,62.75,64.74,60.55,63.79,6183378,0
+RUN.US,D,20201124,000000,64.5,66.95,63.31,66.34,6474846,0
+RUN.US,D,20201125,000000,65.5,68.1715,64.9,67.97,4833447,0
+RUN.US,D,20201127,000000,68.68,69.44,66.32,66.75,3197312,0
+RUN.US,D,20201130,000000,67.81,68.5,62.46,64.08,6648748,0
+RUN.US,D,20201201,000000,64.718,65.05,62.03,62.49,3622682,0
+RUN.US,D,20201202,000000,60.8,62.12,58.72,60.99,3120128,0
+RUN.US,D,20201203,000000,61.55,62,57.82,58.24,4051315,0
+RUN.US,D,20201204,000000,58.41,59.5899,56.67,57.71,3771539,0
+RUN.US,D,20201207,000000,57.71,59.97,57.6565,58.63,2989189,0
+RUN.US,D,20201208,000000,59,61.67,58.3001,61.31,3003157,0
+RUN.US,D,20201209,000000,61.9,62.26,56.06,57.12,4667880,0
+RUN.US,D,20201210,000000,56.7,58.5899,56.5007,57.58,2777664,0
+RUN.US,D,20201211,000000,57.58,60,57.3,58.28,4355377,0
+RUN.US,D,20201214,000000,59.2,60.61,57.0901,57.1,3589350,0
+RUN.US,D,20201215,000000,57.89,63.91,57.65,63.17,6171005,0
+RUN.US,D,20201216,000000,62.98,62.99,58.75,61.8,7950315,0
+RUN.US,D,20201217,000000,62.61,63.48,59.61,62.31,4747939,0
+RUN.US,D,20201218,000000,62.3,67.09,61.7702,62.7,13366178,0
+RUN.US,D,20201221,000000,61.6,66.24,61.111,66.18,6851513,0
+RUN.US,D,20201222,000000,67.82,71.36,65.0501,69.27,9110975,0
+RUN.US,D,20201223,000000,70.0317,71.3,68.67,69.87,4606177,0
+RUN.US,D,20201224,000000,69.622,70.58,66.69,68.62,2058773,0
+RUN.US,D,20201228,000000,71,74.14,67.66,67.88,4828908,0
+RUN.US,D,20201229,000000,67.92,67.9799,63.52,63.77,4440038,0
+RUN.US,D,20201230,000000,64.19,67.5,64.07,67.4,3268419,0
+RUN.US,D,20201231,000000,67.4422,69.93,66.1759,69.38,3635114,0
+RUN.US,D,20210104,000000,70.68,71.95,68.2901,69.98,3708635,0
+RUN.US,D,20210105,000000,69.73,73.59,69.65,73.09,3738218,0
+RUN.US,D,20210106,000000,77.67,86,77.59,85.17,13520332,0
+RUN.US,D,20210107,000000,89.22,93.88,89.04,90.92,9412201,0
+RUN.US,D,20210108,000000,92.72,96.725,90.53,96.5,7496569,0
+RUN.US,D,20210111,000000,91.55,98.53,89.55,95.62,6230422,0
+RUN.US,D,20210112,000000,98,100.93,90.84,93.44,5312448,0
+RUN.US,D,20210113,000000,93.57,94,89.62,90.63,3835749,0
+RUN.US,D,20210114,000000,90.45,92.85,88.4,88.92,5306711,0
+RUN.US,D,20210115,000000,87.14,89.29,83.6001,84.25,7043273,0
+RUN.US,D,20210119,000000,87,87.8,84.25,85.62,4903199,0
+RUN.US,D,20210120,000000,84.57,85.42,80.88,81.9,7067192,0
+RUN.US,D,20210121,000000,83.38,89.51,79.41,87.41,9166617,0
+RUN.US,D,20210122,000000,85.01,87.11,83.13,86.39,4499073,0
+RUN.US,D,20210125,000000,85.005,87.56,77.81,78.61,7102959,0
+RUN.US,D,20210126,000000,80.1,81.73,75.36,75.71,5607080,0
+RUN.US,D,20210127,000000,73.25,73.8,69.08,69.82,6900698,0
+RUN.US,D,20210128,000000,72.09,72.93,69.5,71.84,6731959,0
+RUN.US,D,20210129,000000,72.5,74.41,68.16,69.27,4306069,0
+RUN.US,D,20210201,000000,70.52,71.7484,68.2,69.88,4459040,0
+RUN.US,D,20210202,000000,71.625,73.25,70.2201,71.22,4588817,0
+RUN.US,D,20210203,000000,72.5,75.84,70.76,74.12,6470761,0
+RUN.US,D,20210204,000000,75.33,78.67,73.27,73.9,6361694,0
+RUN.US,D,20210205,000000,74.4,76.75,71.83,75.08,4231628,0
+RUN.US,D,20210208,000000,75.91,78.53,74.41,75.4,5065818,0
+RUN.US,D,20210209,000000,75.32,78.09,74.9145,77.57,3033966,0
+RUN.US,D,20210210,000000,77.8,79.74,75.3,78.08,4403919,0
+RUN.US,D,20210211,000000,79.25,82.54,77.87,82.2,4963719,0
+RUN.US,D,20210212,000000,81.5,83.85,80.67,83.68,3005251,0
+RUN.US,D,20210216,000000,84.27,84.81,76.76,77.22,5520669,0
+RUN.US,D,20210217,000000,76.505,77.23,71.28,74.2,5880196,0
+RUN.US,D,20210218,000000,71.845,73.12,66.55,67.09,8813958,0
+RUN.US,D,20210219,000000,69.36,72.18,68.01,68.5,6922439,0
+RUN.US,D,20210222,000000,66.9,68,63.11,63.39,6012476,0
+RUN.US,D,20210223,000000,59.83,64.42,56.3465,60.33,9894311,0
+RUN.US,D,20210224,000000,61.34,63.67,59.1001,62.56,5002441,0
+RUN.US,D,20210225,000000,63.42,64.2,57.77,57.98,5262612,0
+RUN.US,D,20210226,000000,60.24,67.99,59.47,62.58,8007034,0
+RUN.US,D,20210301,000000,65.22,67.78,64.59,67.15,5889468,0
+RUN.US,D,20210302,000000,67.31,68.88,64.23,64.34,3578011,0
+RUN.US,D,20210303,000000,64,64.16,55.65,56.62,6057398,0
+RUN.US,D,20210304,000000,55.94,58,51.68,53.42,7357264,0
+RUN.US,D,20210305,000000,54.4795,54.4795,46.88,52.47,8662833,0
+RUN.US,D,20210308,000000,51.74,53.8728,47.42,47.55,5529204,0
+RUN.US,D,20210309,000000,51.32,53.96,50.16,53.68,7416630,0
+RUN.US,D,20210310,000000,61.5,62.56,54.3,55.6,8936823,0
+RUN.US,D,20210311,000000,58.02,63.52,58.0101,63.46,6525999,0
+RUN.US,D,20210312,000000,59.5,63.18,58.29,62.29,5103549,0
+RUN.US,D,20210315,000000,61.81,63.97,61.1314,62.12,3867129,0
+RUN.US,D,20210316,000000,57.55,60.13,56.03,56.77,6520820,0
+RUN.US,D,20210317,000000,54.95,58.17,53.3,57.01,4760640,0
+RUN.US,D,20210318,000000,55.38,56.1,51.32,51.47,4514081,0
+RUN.US,D,20210319,000000,51.51,56,50.35,55.58,9308865,0
+RUN.US,D,20210322,000000,57,58.46,55.88,57.38,4138870,0
+RUN.US,D,20210323,000000,59.97,61.47,55.37,56.15,7725639,0
+RUN.US,D,20210324,000000,57.76,59.62,55.25,55.25,5720176,0
+RUN.US,D,20210325,000000,52.85,54.4,50.1587,53,6966854,0
+RUN.US,D,20210326,000000,53.2,57.2,53.01,57.09,4932662,0
+RUN.US,D,20210329,000000,55.82,56.43,51.003,51.91,6674458,0
+RUN.US,D,20210330,000000,51.93,58.1,51.91,57.92,5080783,0
+RUN.US,D,20210331,000000,60,62.29,58.62,60.48,6750611,0
+RUN.US,D,20210401,000000,62.5,64.62,58.51,59.13,5376638,0
+RUN.US,D,20210405,000000,59.98,60.19,54.71,55.16,5234455,0
+RUN.US,D,20210406,000000,56.01,58.47,55.32,56.22,5124772,0
+RUN.US,D,20210407,000000,57.62,58.1199,53.7,54.21,4774050,0
+RUN.US,D,20210408,000000,54.45,55.2405,53.25,53.62,4164742,0
+RUN.US,D,20210409,000000,52.97,53.33,51.32,51.6,3939564,0
+RUN.US,D,20210412,000000,51.05,51.18,49.64,50.81,4294301,0
+RUN.US,D,20210413,000000,50.89,51.34,49.44,51.25,4422771,0
+RUN.US,D,20210414,000000,51.79,52.67,49.24,49.68,3713351,0
+RUN.US,D,20210415,000000,50.6,50.75,46.2,47.2,8640503,0
+RUN.US,D,20210416,000000,49.02,53,48.2,52.16,10346356,0
+RUN.US,D,20210419,000000,51.38,52.55,47.62,48.54,6291966,0
+RUN.US,D,20210420,000000,48.6,50.5,47.015,48.23,5026086,0
+RUN.US,D,20210421,000000,47,52.5,46.1,52.22,6140186,0
+RUN.US,D,20210422,000000,53.99,55.05,52.13,53.1,7390683,0
+RUN.US,D,20210423,000000,53.44,56.22,52.81,55.69,5737700,0
+RUN.US,D,20210426,000000,56.2,57.03,54.75,56.85,4267312,0
+RUN.US,D,20210427,000000,57.005,57.85,55.81,56.11,4542514,0
+RUN.US,D,20210428,000000,54.47,54.8,52.01,53.5,5373264,0
+RUN.US,D,20210429,000000,53.81,54.32,50.21,51.86,4821113,0
+RUN.US,D,20210430,000000,50,51.24,48.48,49,5116816,0
+RUN.US,D,20210503,000000,49.52,49.67,47.33,47.55,3925780,0
+RUN.US,D,20210504,000000,45.83,45.84,42.55,43.4,10016442,0
+RUN.US,D,20210505,000000,44.4,44.4,40.965,41.84,8387960,0
+RUN.US,D,20210506,000000,44.8,46.97,43.29,46.73,15073385,0
+RUN.US,D,20210507,000000,46.755,49.92,45.1301,45.64,9445708,0
+RUN.US,D,20210510,000000,45.2,45.2,40.57,40.8,7971598,0
+RUN.US,D,20210511,000000,37.86,43.81,37.42,42.94,9902901,0
+RUN.US,D,20210512,000000,40.81,41.98,39.15,39.63,9449415,0
+RUN.US,D,20210513,000000,40.18,41.36,38.11,39.45,6998628,0
+RUN.US,D,20210514,000000,40.58,42.1,40.22,41.42,5396315,0
+RUN.US,D,20210517,000000,40.44,41.0173,38.702,40,5130438,0
+RUN.US,D,20210518,000000,40.4,41.2394,38.94,40.11,5485380,0
+RUN.US,D,20210519,000000,38.25,42.11,38.1,41.89,6181575,0
+RUN.US,D,20210520,000000,43.45,45.48,42.86,44.69,8771910,0
+RUN.US,D,20210521,000000,45.01,46.51,43.73,45.97,5473278,0
+RUN.US,D,20210524,000000,46.2528,46.46,43.82,44.85,4824887,0
+RUN.US,D,20210525,000000,44.8,45.25,43.66,43.96,4672604,0
+RUN.US,D,20210526,000000,43.8,45.84,43.7851,45.25,3979199,0
+RUN.US,D,20210527,000000,45.6507,46.41,44.55,45.32,6319975,0
+RUN.US,D,20210528,000000,45.68,47.75,44.275,44.72,4870646,0
+RUN.US,D,20210601,000000,44.53,45.5999,42.55,44.03,5267637,0
+RUN.US,D,20210602,000000,43.82,44.71,42.35,42.98,5841339,0
+RUN.US,D,20210603,000000,42.5,43.49,41.11,41.3,5268473,0
+RUN.US,D,20210604,000000,41.52,43.74,41.48,42.31,4566748,0
+RUN.US,D,20210607,000000,42.24,43.83,41.05,43.51,4728791,0
+RUN.US,D,20210608,000000,43.78,45.23,42.36,44.75,6560731,0
+RUN.US,D,20210609,000000,44.92,46.19,43.18,43.29,4689729,0
+RUN.US,D,20210610,000000,43.04,45.28,42.64,45.04,5306743,0
+RUN.US,D,20210611,000000,45.4482,45.91,44.6024,44.96,4338890,0
+RUN.US,D,20210614,000000,45.39,46.195,44.74,46.15,4465615,0
+RUN.US,D,20210615,000000,45.89,46.09,42.97,43.17,7124228,0
+RUN.US,D,20210616,000000,44.51,49.55,44.25,47.73,17478230,0
+RUN.US,D,20210617,000000,49.8,52.75,48.68,52.16,24813339,0
+RUN.US,D,20210618,000000,50.48,52.82,49.9,52.71,13408746,0
+RUN.US,D,20210621,000000,51.7,52.15,48.62,50.15,12749296,0
+RUN.US,D,20210622,000000,49.18,52.49,49.13,52.35,6810210,0
+RUN.US,D,20210623,000000,52.01,56.6,51.3101,55.85,10781076,0
+RUN.US,D,20210624,000000,56.212,56.88,52.07,52.84,12944260,0
+RUN.US,D,20210625,000000,54.13,55.57,53.37,54.38,26826091,0
+RUN.US,D,20210628,000000,56.31,58.49,56.12,57.52,9911683,0
+RUN.US,D,20210629,000000,57.66,59.94,56.7261,56.91,6509186,0
+RUN.US,D,20210630,000000,56.16,56.79,54.75,55.78,4265015,0
+RUN.US,D,20210701,000000,55.71,56.63,54.36,56.21,4709549,0
+RUN.US,D,20210702,000000,56.43,57.76,55.81,56.82,4049947,0
+RUN.US,D,20210706,000000,56.65,58.02,55.575,56.57,4479294,0
+RUN.US,D,20210707,000000,57.39,58.86,52.94,53.69,7319786,0
+RUN.US,D,20210708,000000,49.99,53.0199,49.27,52.7,6251267,0
+RUN.US,D,20210709,000000,52.3,53.28,51.4272,52.58,4455155,0
+RUN.US,D,20210712,000000,53.52,54.9299,52.91,54.57,4846865,0
+RUN.US,D,20210713,000000,54.38,55.65,52.821,53.26,4899825,0
+RUN.US,D,20210714,000000,53.51,53.67,48.65,48.7,8058194,0
+RUN.US,D,20210715,000000,49,50.32,45.77,47.11,8999216,0
+RUN.US,D,20210716,000000,47.37,47.95,45.92,46.35,5017624,0
+RUN.US,D,20210719,000000,44.585,47.5,43.94,47.36,5941192,0
+RUN.US,D,20210720,000000,47.894,51,46.51,50.51,7002648,0
+RUN.US,D,20210721,000000,50.68,53.42,50.18,53,5206471,0
+RUN.US,D,20210722,000000,52.89,53.15,51.1141,52.47,3864857,0
+RUN.US,D,20210723,000000,51.67,51.86,49.97,50.62,3055959,0
+RUN.US,D,20210726,000000,50.1528,51.7,48.58,50.09,3452134,0
+RUN.US,D,20210727,000000,49.99,50.45,47.77,49.59,3412176,0
+RUN.US,D,20210728,000000,50.44,53.08,48.93,52.38,3895569,0
+RUN.US,D,20210729,000000,52.6,54.3313,51.825,52.62,3844381,0
+RUN.US,D,20210730,000000,51.92,54.61,51.24,52.97,3230848,0
+RUN.US,D,20210802,000000,53.2,53.46,51.07,51.2,2973026,0
+RUN.US,D,20210803,000000,52.08,54.6699,52,53.59,4312213,0
+RUN.US,D,20210804,000000,53.21,54.15,52.16,52.81,2611904,0
+RUN.US,D,20210805,000000,52.55,53.56,51.821,53.45,2919210,0
+RUN.US,D,20210806,000000,50.74,51.05,47.8,48.37,10983253,0
+RUN.US,D,20210809,000000,48.7195,51.84,48.6509,51.18,5347306,0
+RUN.US,D,20210810,000000,51.6269,52.18,49.41,49.5,2966268,0
+RUN.US,D,20210811,000000,49.64,49.74,47.33,48.97,4784172,0
+RUN.US,D,20210812,000000,48.77,50.21,48.35,49.9,3014939,0
+RUN.US,D,20210813,000000,49.57,49.57,46.41,46.69,4456219,0
+RUN.US,D,20210816,000000,46.28,46.48,44.05,44.33,6575200,0
+RUN.US,D,20210817,000000,43.53,44.38,42.35,43.58,5624117,0
+RUN.US,D,20210818,000000,43.79,44.06,42.27,42.35,5083553,0
+RUN.US,D,20210819,000000,41.915,42.84,40.97,41,4399982,0
+RUN.US,D,20210820,000000,40.78,42.54,40.74,42.12,4080757,0
+RUN.US,D,20210823,000000,42.8232,44.89,42.5,44.59,5919494,0
+RUN.US,D,20210824,000000,44.63,45.6,44.15,44.41,3429940,0
+RUN.US,D,20210825,000000,44.56,45.34,43.76,44.78,2695613,0
+RUN.US,D,20210826,000000,44.58,46.21,44.03,44.38,3360490,0
+RUN.US,D,20210827,000000,44.03,45.48,43.87,44.38,3666691,0
+RUN.US,D,20210830,000000,44.95,45.2599,43.3794,44.67,4122202,0
+RUN.US,D,20210831,000000,44.76,45.89,43.88,44.25,4073574,0
+RUN.US,D,20210901,000000,46.98,47.91,46.2,47,11547860,0
+RUN.US,D,20210902,000000,47.57,48.5273,46.5201,47.39,6313161,0
+RUN.US,D,20210903,000000,47.14,47.46,45.27,45.54,3806795,0
+RUN.US,D,20210907,000000,45.49,46.86,45.2,45.5,4070541,0
+RUN.US,D,20210908,000000,46.78,47.72,44.78,44.84,5066751,0
+RUN.US,D,20210909,000000,44.575,45.38,43.59,44.61,4319732,0
+RUN.US,D,20210910,000000,46.04,47.705,44.65,44.7,9121812,0
+RUN.US,D,20210913,000000,45,46.93,42.3047,45.95,9117834,0
+RUN.US,D,20210914,000000,46,47.0313,43.62,44.49,6361893,0
+RUN.US,D,20210915,000000,44.19,44.5,42.54,42.83,6807105,0
+RUN.US,D,20210916,000000,42.5,44.05,42.05,43.76,5336403,0
+RUN.US,D,20210917,000000,43.67,45.155,43.4,44.91,14183540,0
+RUN.US,D,20210920,000000,43.14,43.71,41.77,42.82,6551018,0
+RUN.US,D,20210921,000000,43.18,43.65,42.35,43.19,4332599,0
+RUN.US,D,20210922,000000,43.08,44.97,42.06,44.68,4483629,0
+RUN.US,D,20210923,000000,45.33,45.45,43.8431,44.56,3939335,0
+RUN.US,D,20210924,000000,44.2,45.1,42.93,43.02,4589678,0
+RUN.US,D,20210927,000000,42.81,45.63,41.21,45.03,6516614,0
+RUN.US,D,20210928,000000,44.263,45,42.9,42.95,4309733,0
+RUN.US,D,20210929,000000,43.17,43.35,41.49,41.61,3926471,0
+RUN.US,D,20210930,000000,41.57,44.5799,41.53,44,7171323,0
+RUN.US,D,20211001,000000,44.85,45.53,44.04,44.55,5686231,0
+RUN.US,D,20211004,000000,43.7,43.77,40.67,40.99,6248140,0
+RUN.US,D,20211005,000000,41.11,41.63,40.27,41.01,4776516,0
+RUN.US,D,20211006,000000,40.3,41.56,39.94,40.9,5270845,0
+RUN.US,D,20211007,000000,41.27,44.49,41.04,44.01,6305898,0
+RUN.US,D,20211008,000000,43.97,44.5699,42.8,43.22,2532208,0
+RUN.US,D,20211011,000000,43.68,46.88,43.68,45.06,7317131,0
+RUN.US,D,20211012,000000,45.17,49.25,45.17,48.89,9999285,0
+RUN.US,D,20211013,000000,49.54,51.42,48.38,49.66,6794433,0
+RUN.US,D,20211014,000000,50.0745,51.25,48.45,49.41,4673784,0
+RUN.US,D,20211015,000000,49.97,50.605,48.52,48.64,7270798,0
+RUN.US,D,20211018,000000,47.97,49.14,47.8029,48.62,3752791,0
+RUN.US,D,20211019,000000,49.1276,52.84,48.84,51.62,7826757,0
+RUN.US,D,20211020,000000,51.79,52.255,50.68,51.72,3905102,0
+RUN.US,D,20211021,000000,51.76,53.685,51.395,52.96,4465862,0
+RUN.US,D,20211022,000000,52.66,52.9,50.79,51.69,3574072,0
+RUN.US,D,20211025,000000,52.08,54.6,51.7501,54.23,3337820,0
+RUN.US,D,20211026,000000,55.09,55.26,52.58,52.58,3523978,0
+RUN.US,D,20211027,000000,55.2,57.49,53.59,54.2,8173497,0
+RUN.US,D,20211028,000000,54.2,56.5,52.92,56.02,6105239,0
+RUN.US,D,20211029,000000,56.13,58.3694,55.98,57.68,5270416,0
+RUN.US,D,20211101,000000,58.59,59.87,57.32,58.19,6332872,0
+RUN.US,D,20211102,000000,57.6,58.41,55.59,57.72,4640210,0
+RUN.US,D,20211103,000000,56.66,58.9799,55.3801,58.31,3853793,0
+RUN.US,D,20211104,000000,58.9,58.9,56.06,57.75,5024176,0
+RUN.US,D,20211105,000000,57.81,58.75,54.69,56.19,5189170,0
+RUN.US,D,20211108,000000,57.23,60.6,57.09,58.17,4345910,0
+RUN.US,D,20211109,000000,58,58.34,54.16,55.99,4609885,0
+RUN.US,D,20211110,000000,54.31,55.815,52.95,53.96,3731269,0
+RUN.US,D,20211111,000000,54.1,58.18,53.41,58.12,4708879,0
+RUN.US,D,20211112,000000,58.75,59.95,58.2,58.66,3197897,0
+RUN.US,D,20211115,000000,58.62,58.85,57.12,57.96,3051925,0
+RUN.US,D,20211116,000000,57.52,57.52,55.15,55.98,3980348,0
+RUN.US,D,20211117,000000,55.52,56.5823,54.87,55.14,2312019,0
+RUN.US,D,20211118,000000,55.15,55.4,51.69,52.39,4101033,0
+RUN.US,D,20211119,000000,52.15,56.28,52,54.86,4958493,0
+RUN.US,D,20211122,000000,55.33,56.96,53.06,53.21,3230014,0
+RUN.US,D,20211123,000000,52.905,52.95,49.06,50.65,4660144,0
+RUN.US,D,20211124,000000,49.96,50.6,48.535,49.37,3568768,0
+RUN.US,D,20211126,000000,47.86,48.7,46.22,47.41,2927763,0
+RUN.US,D,20211129,000000,48.19,48.5,46.5,47.86,2963915,0
+RUN.US,D,20211130,000000,47.28,48.02,44.53,46.04,4478747,0
+RUN.US,D,20211201,000000,47.36,47.365,42.21,42.74,5021793,0
+RUN.US,D,20211202,000000,42.51,44.08,41.61,42.31,3907730,0
+RUN.US,D,20211203,000000,42.21,42.3999,38.68,39.95,6415861,0
+RUN.US,D,20211206,000000,39.22,41.01,37.71,40.35,6254640,0
+RUN.US,D,20211207,000000,42.24,44.02,41.4,43.82,8808419,0
+RUN.US,D,20211208,000000,43.63,45.59,43.56,44.68,5260017,0
+RUN.US,D,20211209,000000,44.03,45,41.7,42.14,4586332,0
+RUN.US,D,20211210,000000,42.5,43.16,41.42,42.3,3344064,0
+RUN.US,D,20211213,000000,42.03,43.53,40.28,42.11,5658408,0
+RUN.US,D,20211214,000000,40.12,40.73,34.63,35.5,16585890,0
+RUN.US,D,20211215,000000,35.12,36.31,32.835,36.01,10268429,0
+RUN.US,D,20211216,000000,36.68,36.8795,32.67,33.19,11007225,0
+RUN.US,D,20211217,000000,32.36,34.4,32.03,34.23,10117360,0
+RUN.US,D,20211220,000000,30.79,33.12,30.27,31.44,10523069,0
+RUN.US,D,20211221,000000,32.56,34.85,32.45,34.81,5605277,0
+RUN.US,D,20211222,000000,34.39,34.9,33.57,34.82,4289213,0
+RUN.US,D,20211223,000000,34.9926,35.34,33.7364,34.65,4031414,0
+RUN.US,D,20211227,000000,34.75,34.8,33.36,34.15,3515972,0
+RUN.US,D,20211228,000000,34.19,34.5,33.21,33.27,2856862,0
+RUN.US,D,20211229,000000,33.1,33.31,32.0413,32.76,3058312,0
+RUN.US,D,20211230,000000,32.6,34.63,32.56,34.01,3551291,0
+RUN.US,D,20211231,000000,33.87,35.46,33.7,34.3,3773977,0
+RUN.US,D,20220103,000000,34.79,35.98,34.0901,35.47,3741564,0
+RUN.US,D,20220104,000000,35.64,36,33.21,34.57,4458334,0
+RUN.US,D,20220105,000000,34.42,34.44,31.33,31.42,5294650,0
+RUN.US,D,20220106,000000,31.48,32.08,29.22,31.48,6109061,0
+RUN.US,D,20220107,000000,31.5,33.49,31.39,31.72,3795363,0
+RUN.US,D,20220110,000000,31.2984,31.64,29.47,31.52,5001125,0
+RUN.US,D,20220111,000000,32.06,33.63,31.89,32.73,6935043,0
+RUN.US,D,20220112,000000,33.41,34.25,32.51,33.25,5300534,0
+RUN.US,D,20220113,000000,34.4268,34.69,32.62,32.76,4980958,0
+RUN.US,D,20220114,000000,32.1,33.21,31.46,31.81,5221428,0
+RUN.US,D,20220118,000000,31,31.47,29.01,29.04,7553845,0
+RUN.US,D,20220119,000000,29.09,29.58,27.66,27.71,7479594,0
+RUN.US,D,20220120,000000,28.75,31.41,28.59,28.75,11610805,0
+RUN.US,D,20220121,000000,28.1,28.96,25.75,25.91,13282264,0
+RUN.US,D,20220124,000000,24.8665,27.09,23.325,27.04,11621723,0
+RUN.US,D,20220125,000000,25.88,26.95,25.02,26.28,7636320,0
+RUN.US,D,20220126,000000,27.53,28.09,24.54,24.82,7659053,0
+RUN.US,D,20220127,000000,25.911,25.911,23.04,23.27,8757007,0
+RUN.US,D,20220128,000000,23.11,23.8,21.7,23.42,10005660,0
+RUN.US,D,20220131,000000,23.49,25.97,23.42,25.93,17370358,0
+RUN.US,D,20220201,000000,26.37,26.85,25.01,26.01,5812364,0
+RUN.US,D,20220202,000000,27.04,27.38,24.44,24.78,9482611,0
+RUN.US,D,20220203,000000,24.13,24.68,22.15,23.04,13999104,0
+RUN.US,D,20220204,000000,23.59,25.835,23.16,25.11,8834223,0
+RUN.US,D,20220207,000000,24.77,25.77,23.65,23.89,9464460,0
+RUN.US,D,20220208,000000,23.78,24.04,23.2,23.99,8088552,0
+RUN.US,D,20220209,000000,25.68,26.4099,25.1,25.55,8516857,0
+RUN.US,D,20220210,000000,24.72,26.29,24.11,24.27,6130855,0
+RUN.US,D,20220211,000000,24.22,24.96,22.47,22.77,6433671,0
+RUN.US,D,20220214,000000,22.72,23.91,22.34,22.6,4881001,0
+RUN.US,D,20220215,000000,23.42,24.92,23.2799,24.61,5081935,0
+RUN.US,D,20220216,000000,24.17,24.97,23.53,24.62,5292409,0
+RUN.US,D,20220217,000000,24.02,24.41,22.88,23.13,6732931,0
+RUN.US,D,20220218,000000,23.15,23.27,20.77,21.56,10219203,0
+RUN.US,D,20220222,000000,20.895,21.54,20.43,20.9,7168509,0
+RUN.US,D,20220223,000000,21.06,21.485,19.9,19.99,6581164,0
+RUN.US,D,20220224,000000,19,24.53,18.61,24.38,13441295,0
+RUN.US,D,20220225,000000,24.17,24.72,23,24.64,7140640,0
+RUN.US,D,20220228,000000,26.73,27.96,26,27.28,12015635,0
+RUN.US,D,20220301,000000,27.15,28.93,26.89,28.13,9908177,0
+RUN.US,D,20220302,000000,28.18,28.25,25.195,26.64,8828242,0
+RUN.US,D,20220303,000000,26.62,26.96,25.71,25.91,4249336,0
+RUN.US,D,20220304,000000,26.19,27.22,25.14,25.61,7656539,0
+RUN.US,D,20220307,000000,27.05,29.48,26.56,27.92,9669664,0
+RUN.US,D,20220308,000000,28.6,31.61,28.16,30.52,13875834,0
+RUN.US,D,20220309,000000,29.875,31.285,29.09,31.04,6549161,0
+RUN.US,D,20220310,000000,30.85,31.4258,29.31,30.5,5263040,0
+RUN.US,D,20220311,000000,30.64,31.9,28.8522,29.4,4640855,0
+RUN.US,D,20220314,000000,28.7,28.83,26.58,27.12,4764776,0
+RUN.US,D,20220315,000000,26.86,28.41,25.37,28.37,6397669,0
+RUN.US,D,20220316,000000,28.69,29.61,27.65,29.29,6551144,0
+RUN.US,D,20220317,000000,29.09,31.34,29.09,31.26,6717687,0
+RUN.US,D,20220318,000000,30.61,31.695,30.51,30.87,7309261,0
+RUN.US,D,20220321,000000,30.35,31.22,29.79,30.48,3571768,0
+RUN.US,D,20220322,000000,30.35,32.71,30.1099,31.89,4829514,0
+RUN.US,D,20220323,000000,31.38,33.115,31.24,31.59,4867529,0
+RUN.US,D,20220324,000000,31.58,32.4399,30.33,32.28,4461911,0
+RUN.US,D,20220325,000000,32.3,32.3,30.36,31.32,4356172,0
+RUN.US,D,20220328,000000,31.33,32.92,31.01,32.06,5252779,0
+RUN.US,D,20220329,000000,32.09,34.34,31.62,33.79,6074379,0
+RUN.US,D,20220330,000000,33.47,33.47,30.61,30.96,5670707,0
+RUN.US,D,20220331,000000,30.93,31.85,30.33,30.37,3925663,0
+RUN.US,D,20220401,000000,30.8,31.2,29.81,30.35,3716935,0
+RUN.US,D,20220404,000000,30.7,33.51,30.6,33.37,5968141,0
+RUN.US,D,20220405,000000,33.56,34.26,31.09,31.13,5040842,0
+RUN.US,D,20220406,000000,30.09,30.83,28.02,28.8,7104601,0
+RUN.US,D,20220407,000000,28.91,29.19,27.08,28.23,5066222,0
+RUN.US,D,20220408,000000,28,28.28,26.68,26.79,4788548,0
+RUN.US,D,20220411,000000,26.07,27.29,25.5,26.65,5759709,0
+RUN.US,D,20220412,000000,27.14,27.93,25.465,25.62,6354517,0
+RUN.US,D,20220413,000000,25.4,26.16,24.6,26.1,6643013,0
+RUN.US,D,20220414,000000,26.01,26.26,24.82,24.86,4552659,0
+RUN.US,D,20220418,000000,24.83,25,23.96,24.32,4149372,0
+RUN.US,D,20220419,000000,24.6,25.25,24.12,24.5,5388091,0
+RUN.US,D,20220420,000000,24.67,24.935,22.5,22.55,9654845,0
+RUN.US,D,20220421,000000,22.86,23.38,20.75,21.03,10036277,0
+RUN.US,D,20220422,000000,20.7,21.25,19.8168,20.32,13364045,0
+RUN.US,D,20220425,000000,19.8,20.84,19.16,20.55,7621801,0
+RUN.US,D,20220426,000000,20.34,20.55,19.38,19.92,6919088,0
+RUN.US,D,20220427,000000,20.36,21.36,20.09,20.25,7028753,0
+RUN.US,D,20220428,000000,20.38,20.67,19.31,20.44,6814527,0
+RUN.US,D,20220429,000000,20.63,21.36,19.75,19.98,6167886,0
+RUN.US,D,20220502,000000,20.04,21.81,19.78,21.76,7079904,0
+RUN.US,D,20220503,000000,21.68,23.74,21.61,22.94,11127012,0
+RUN.US,D,20220504,000000,22.92,24.5,22.59,24.34,8059704,0
+RUN.US,D,20220505,000000,26.29,26.52,23.8235,24.99,15090518,0
+RUN.US,D,20220506,000000,24.98,25.2,22.66,23.41,9343678,0
+RUN.US,D,20220509,000000,22.58,22.95,20.69,21.09,7332690,0
+RUN.US,D,20220510,000000,21.87,22.18,19.05,20.46,8980320,0
+RUN.US,D,20220511,000000,20.25,20.25,18.01,18.15,10382388,0
+RUN.US,D,20220512,000000,17.59,19.12,16.8,17.94,10613038,0
+RUN.US,D,20220513,000000,18.56,21.11,18.43,21.07,11167145,0
+RUN.US,D,20220516,000000,20.93,21.85,20.43,20.62,6183068,0
+RUN.US,D,20220517,000000,21.27,22.07,20.41,21.96,6445003,0
+RUN.US,D,20220518,000000,21.71,23.43,21.53,22.39,7664874,0
+RUN.US,D,20220519,000000,22.38,23.615,22.295,23.36,8514076,0
+RUN.US,D,20220520,000000,23.36,23.85,21.89,23.07,5693480,0
+RUN.US,D,20220523,000000,23.01,23.42,21.7,23.31,4911652,0
+RUN.US,D,20220524,000000,22.94,22.94,21.65,22.25,5233485,0
+RUN.US,D,20220525,000000,22.17,23.38,21.27,23.11,5797827,0
+RUN.US,D,20220526,000000,23.06,24.44,22.605,23.89,4823236,0
+RUN.US,D,20220527,000000,24.16,26.61,24.1,26.44,8082568,0
+RUN.US,D,20220531,000000,26.27,27.2965,25.63,26.12,18038401,0
+RUN.US,D,20220601,000000,26.23,26.63,24.85,25.2,5876900,0
+RUN.US,D,20220602,000000,25.3,28.06,25.05,26.98,7205548,0
+RUN.US,D,20220603,000000,26.5,27.65,26.2366,26.78,5598784,0
+RUN.US,D,20220606,000000,30.52,30.88,28.19,28.37,16451090,0
+RUN.US,D,20220607,000000,27.61,28.58,27.48,28.52,5881309,0
+RUN.US,D,20220608,000000,28.28,29.29,27.19,27.63,5853725,0
+RUN.US,D,20220609,000000,27.43,28.13,26.8101,26.83,4629512,0
+RUN.US,D,20220610,000000,25.94,26.85,25.41,25.84,5031914,0
+RUN.US,D,20220613,000000,24.6,24.87,22.06,22.32,6833474,0
+RUN.US,D,20220614,000000,22.44,22.6555,21.12,21.58,5962635,0
+RUN.US,D,20220615,000000,21.49,23.756,21.21,23.33,7381745,0
+RUN.US,D,20220616,000000,22.46,22.94,20.8,21.13,6627752,0
+RUN.US,D,20220617,000000,21.498,24.4751,21.33,23.83,10887098,0
+RUN.US,D,20220621,000000,24.15,24.955,23.35,23.44,7728495,0
+RUN.US,D,20220622,000000,22.61,24.3,22.508,23.44,5181191,0
+RUN.US,D,20220623,000000,23.32,25.49,22.825,25.36,5527280,0
+RUN.US,D,20220624,000000,25.49,25.82,24.2701,25.22,6505784,0
+RUN.US,D,20220627,000000,25.52,26.025,24.77,25.59,5633711,0
+RUN.US,D,20220628,000000,25.55,26.21,23.63,23.7,5881635,0
+RUN.US,D,20220629,000000,22.67,23.1,21.33,22.2,8379660,0
+RUN.US,D,20220630,000000,22.11,23.71,21.75,23.36,7865806,0
+RUN.US,D,20220701,000000,23.428,24.58,23.24,24.36,6007631,0
+RUN.US,D,20220705,000000,24,24.91,22.56,24.91,6087499,0
+RUN.US,D,20220706,000000,25.05,25.84,23.8608,24.55,5353431,0
+RUN.US,D,20220707,000000,24.62,26.91,24.62,26.36,5550733,0
+RUN.US,D,20220708,000000,25.88,27.57,25.49,26.74,5093762,0
+RUN.US,D,20220711,000000,26.18,26.4811,24.61,25.12,4286978,0
+RUN.US,D,20220712,000000,25.32,25.49,24.36,25.2,5200242,0
+RUN.US,D,20220713,000000,24.28,25.89,23.7,25.19,4886640,0
+RUN.US,D,20220714,000000,25,25.3577,24.15,25.16,3793398,0
+RUN.US,D,20220715,000000,23.55,23.65,21.6,23.56,12765577,0
+RUN.US,D,20220718,000000,24.24,25.73,24.145,24.335,6525450,0
+RUN.US,D,20220719,000000,24.025,24.91,23.05,24.61,5762633,0
+RUN.US,D,20220720,000000,24.8,25.86,24.41,24.49,7305409,0
+RUN.US,D,20220721,000000,24.34,24.6085,23.52,24.57,4920912,0
+RUN.US,D,20220722,000000,25.04,25.71,23.655,23.84,5051678,0
+RUN.US,D,20220725,000000,23.91,23.91,22.75,23.53,4166014,0
+RUN.US,D,20220726,000000,23.47,23.63,22.275,22.35,5121892,0
+RUN.US,D,20220727,000000,23.21,24.29,22.61,23.79,8886418,0
+RUN.US,D,20220728,000000,28.58,31.96,27.58,30.92,43158691,0
+RUN.US,D,20220729,000000,30.58,33.44,30.46,32.69,15531804,0
+RUN.US,D,20220801,000000,32.06,32.0899,29.86,30.21,11339607,0
+RUN.US,D,20220802,000000,29.5,32.09,29.35,31.21,9283181,0
+RUN.US,D,20220803,000000,31.17,31.4,29.1,30.74,9531835,0
+RUN.US,D,20220804,000000,32.466,33.15,29.85,31.82,9415936,0
+RUN.US,D,20220805,000000,34.005,35.23,32.28,33.24,15217357,0
+RUN.US,D,20220808,000000,36.025,37.3,34.11,34.14,14710816,0
+RUN.US,D,20220809,000000,33.11,34.35,32.45,34.07,9363265,0
+RUN.US,D,20220810,000000,35.84,37.05,33.87,37.02,11414780,0
+RUN.US,D,20220811,000000,37.38,37.76,35.18,35.54,9552248,0
+RUN.US,D,20220812,000000,36.05,37.058,35.2,36.12,7155273,0
+RUN.US,D,20220815,000000,35.805,37.1801,35.05,36.59,6957046,0
+RUN.US,D,20220816,000000,35.865,35.88,34.14,35.09,7097989,0
+RUN.US,D,20220817,000000,34.29,34.87,32.93,33.85,5866100,0
+RUN.US,D,20220818,000000,34.98,36.45,34.4,35.01,6631081,0
+RUN.US,D,20220819,000000,33.81,34.15,32.5,32.77,5808654,0
+RUN.US,D,20220822,000000,31.42,31.65,30.07,31.14,8980837,0
+RUN.US,D,20220823,000000,31.41,31.94,30.95,31.51,4816278,0
+RUN.US,D,20220824,000000,32.08,34.54,31.91,33.8,6635806,0
+RUN.US,D,20220825,000000,34.4,34.93,33.75,34.91,4934433,0
+RUN.US,D,20220826,000000,35.2,35.75,32.96,33.35,5494982,0
+RUN.US,D,20220829,000000,32.695,34.175,32.37,32.82,4454326,0
+RUN.US,D,20220830,000000,33.26,34.8,31.72,32.38,6656727,0
+RUN.US,D,20220831,000000,32.92,33.71,32.274,33.03,5906182,0
+RUN.US,D,20220901,000000,32.375,32.66,31,32.11,4252487,0
+RUN.US,D,20220902,000000,32.59,32.59,30.82,31.41,4756171,0
+RUN.US,D,20220906,000000,31.86,33.4724,31.09,33.1,5430031,0
+RUN.US,D,20220907,000000,33.02,36.8,32.75,36.58,7831235,0
+RUN.US,D,20220908,000000,36.4,39.07,36.01,38.16,11624578,0
+RUN.US,D,20220909,000000,38.15,38.7,37.4001,38.45,7129232,0
+RUN.US,D,20220912,000000,38.5,38.79,36.68,38.65,6610163,0
+RUN.US,D,20220913,000000,36.24,38.37,35.71,37.35,6567780,0
+RUN.US,D,20220914,000000,37.12,38.53,36.12,38.39,5279549,0
+RUN.US,D,20220915,000000,37.36,39.13,36.94,37.36,6671331,0
+RUN.US,D,20220916,000000,36.07,37.81,35.56,37.1,9127911,0
+RUN.US,D,20220919,000000,36.202,37.92,36.185,37.05,5302529,0
+RUN.US,D,20220920,000000,36.76,37.1963,34.07,34.42,5898701,0
+RUN.US,D,20220921,000000,34.16,36.1,33.81,34.35,6246294,0
+RUN.US,D,20220922,000000,34.1,34.76,32.226,32.5,5809775,0
+RUN.US,D,20220923,000000,31.502,31.7599,30.11,30.87,6919538,0
+RUN.US,D,20220926,000000,30.79,32.1,29.46,29.64,6210590,0
+RUN.US,D,20220927,000000,30.27,31.5999,30.17,30.24,5818070,0
+RUN.US,D,20220928,000000,30.68,31.44,29.82,31.07,5403081,0
+RUN.US,D,20220929,000000,30.195,30.595,27,27.52,7363094,0
+RUN.US,D,20220930,000000,27.21,29.1,26.71,27.59,7433829,0
+RUN.US,D,20221003,000000,27.76,29.1,26.8501,28.48,5904835,0
+RUN.US,D,20221004,000000,29.48,31.32,29.34,30.47,5968912,0
+RUN.US,D,20221005,000000,29.595,29.615,27.25,28.05,8809697,0
+RUN.US,D,20221006,000000,27.76,29.03,27.05,27.21,5447105,0
+RUN.US,D,20221007,000000,26.574,26.85,25.16,25.51,7879825,0
+RUN.US,D,20221010,000000,25.36,25.53,24.415,24.91,6415030,0
+RUN.US,D,20221011,000000,24.24,24.95,23.57,24.54,7833266,0
+RUN.US,D,20221012,000000,24.59,24.63,23.03,23.28,7169277,0
+RUN.US,D,20221013,000000,22.08,23.46,21.5,22.96,10288779,0
+RUN.US,D,20221014,000000,23.3,23.65,21.1,21.21,10480596,0
+RUN.US,D,20221017,000000,22,22.765,21.52,21.57,8396558,0
+RUN.US,D,20221018,000000,22.63,23.09,21.51,22.08,7417117,0
+RUN.US,D,20221019,000000,21.645,21.645,19.945,20.4,11568587,0
+RUN.US,D,20221020,000000,19.76,20.56,19.1,19.66,10909816,0
+RUN.US,D,20221021,000000,19.48,20.18,18.85,20.03,12935928,0
+RUN.US,D,20221024,000000,19.8,19.9,18.62,19.46,7316827,0
+RUN.US,D,20221025,000000,19.46,21.41,19.46,21.14,8374152,0
+RUN.US,D,20221026,000000,21.655,22.74,21.31,21.71,11972681,0
+RUN.US,D,20221027,000000,22.05,22.44,21.52,22.08,7851456,0
+RUN.US,D,20221028,000000,22.04,22.3282,21.09,21.9,6083814,0
+RUN.US,D,20221031,000000,21.83,22.71,21.39,22.51,7809592,0
+RUN.US,D,20221101,000000,23.66,23.92,22.47,22.565,5932018,0
+RUN.US,D,20221102,000000,22.64,23.35,21.62,21.66,8610991,0
+RUN.US,D,20221103,000000,22.92,26.47,22.88,25.71,24265984,0
+RUN.US,D,20221104,000000,26.33,26.84,23.11,24.04,13901073,0
+RUN.US,D,20221107,000000,24.32,24.41,22.655,23.14,5974565,0
+RUN.US,D,20221108,000000,23.64,24.72,23.435,24.16,8862047,0
+RUN.US,D,20221109,000000,23.92,25.64,23.91,24.16,8344243,0
+RUN.US,D,20221110,000000,26.23,31.63,25.68,30.79,22669492,0
+RUN.US,D,20221111,000000,30.2,31.785,29.8017,30.49,12198631,0
+RUN.US,D,20221114,000000,30,30.365,28.08,29.67,9703132,0
+RUN.US,D,20221115,000000,31.6,32.53,30.97,31.34,9419015,0
+RUN.US,D,20221116,000000,30.6,31.5753,30.23,31.33,6581498,0
+RUN.US,D,20221117,000000,30.05,32.195,29.32,31.91,8137059,0
+RUN.US,D,20221118,000000,32.52,32.52,29.55,30.39,7957980,0
+RUN.US,D,20221121,000000,30,30.6086,28.95,30.46,5572226,0
+RUN.US,D,20221122,000000,30.52,31.19,29.9,30.96,4586808,0
+RUN.US,D,20221123,000000,31.15,31.705,30.82,31.51,4601224,0
+RUN.US,D,20221125,000000,31.01,32.3,30.86,31.69,2966513,0
+RUN.US,D,20221128,000000,31.22,31.55,30.785,31.32,4227998,0
+RUN.US,D,20221129,000000,31.62,32.09,30.72,30.74,4438886,0
+RUN.US,D,20221130,000000,31.08,32.65,30.58,32.58,6174007,0
+RUN.US,D,20221201,000000,32.31,32.6,30.9,31.16,4964758,0
+RUN.US,D,20221202,000000,30.64,32.58,30.59,32.15,4910004,0
+RUN.US,D,20221205,000000,32.06,32.31,30.88,31.07,3991343,0
+RUN.US,D,20221206,000000,31.03,31.08,28.98,29.36,4905667,0
+RUN.US,D,20221207,000000,29.46,30.3827,28.48,28.7,3958317,0
+RUN.US,D,20221208,000000,29.03,29.64,28.27,29.04,3146941,0
+RUN.US,D,20221209,000000,28.93,29.7799,28.545,28.65,4289058,0
+RUN.US,D,20221212,000000,28.61,30.18,28.2973,29.74,4213929,0
+RUN.US,D,20221213,000000,31.66,33.05,30.695,31.51,7403800,0
+RUN.US,D,20221214,000000,31.41,33.33,31.2903,32.73,6265204,0
+RUN.US,D,20221215,000000,32.12,33.19,31.105,31.33,5182322,0
+RUN.US,D,20221216,000000,30.29,30.5497,28.93,29.16,12613271,0
+RUN.US,D,20221219,000000,29.17,29.22,27.1,27.22,5008696,0
+RUN.US,D,20221220,000000,26.87,27.76,26.0815,26.2,4837408,0
+RUN.US,D,20221221,000000,26.26,27.37,25.5,27.22,4906478,0
+RUN.US,D,20221222,000000,26.7,27.02,25.06,25.77,5497771,0
+RUN.US,D,20221223,000000,25.82,25.93,24.94,25.53,4249315,0
+RUN.US,D,20221227,000000,25.19,25.19,23.7,23.74,7017310,0
+RUN.US,D,20221228,000000,23.61,23.91,23.1,23.43,4704928,0
+RUN.US,D,20221229,000000,23.81,24.58,23.59,23.93,4735283,0
+RUN.US,D,20221230,000000,23.62,24.09,23.21,24.02,4230147,0
+RUN.US,D,20230103,000000,24.6,25.2,23.22,23.39,4915001,0
+RUN.US,D,20230104,000000,23.89,24.35,23.56,24.21,3774458,0
+RUN.US,D,20230105,000000,23.7,23.75,22.2,22.23,6372156,0
+RUN.US,D,20230106,000000,22.97,23.1586,21.71,22.69,6689686,0
+RUN.US,D,20230109,000000,22.99,23.65,22.86,22.97,7622662,0
+RUN.US,D,20230110,000000,22.74,23.64,22.11,23.62,7278539,0
+RUN.US,D,20230111,000000,23.78,26.12,23.61,26.04,8446145,0
+RUN.US,D,20230112,000000,26.12,27.2399,25.58,27.09,6691938,0
+RUN.US,D,20230113,000000,26.55,28.545,26.53,27.8,6930446,0
+RUN.US,D,20230117,000000,27.8,28.66,27.63,28.3,5348021,0
+RUN.US,D,20230118,000000,28.75,29.7158,28.2,28.4,5791306,0
+RUN.US,D,20230119,000000,27.76,27.82,25.15,25.45,9146359,0
+RUN.US,D,20230120,000000,25.63,26.03,24.78,25.96,8329326,0
+RUN.US,D,20230123,000000,26.165,27.44,25.7,26.83,5824520,0
+RUN.US,D,20230124,000000,26.36,26.82,25.79,26.09,3591380,0
+RUN.US,D,20230125,000000,24.2,24.81,22.51,24.26,12996286,0
+RUN.US,D,20230126,000000,24.66,24.74,22.78,24.17,8604447,0
+RUN.US,D,20230127,000000,24.095,26.0627,23.8,25.46,6369928,0
+RUN.US,D,20230130,000000,25.04,25.76,24.73,24.92,4886302,0
+RUN.US,D,20230131,000000,25.22,26.305,24.885,26.28,5449724,0
+RUN.US,D,20230201,000000,26.2,27.94,25.3734,27.35,6974918,0
+RUN.US,D,20230202,000000,28.21,29.03,27.64,28.39,7604184,0
+RUN.US,D,20230203,000000,27.55,28.18,26.76,26.96,5529810,0
+RUN.US,D,20230206,000000,26.41,27.1399,26.04,26.49,5170389,0
+RUN.US,D,20230207,000000,26.37,26.4312,25.23,26.02,6315810,0
+RUN.US,D,20230208,000000,26.38,26.9689,24.82,24.84,7988841,0
+RUN.US,D,20230209,000000,25,25.37,22.72,23.03,11210667,0
+RUN.US,D,20230210,000000,22.65,23.682,22.31,22.96,7028661,0
+RUN.US,D,20230213,000000,22.87,23.78,22.46,23.44,5475083,0
+RUN.US,D,20230214,000000,22.78,23.9,22.23,23.81,7212816,0
+RUN.US,D,20230215,000000,23.63,25.5,23.63,25.36,6623414,0
+RUN.US,D,20230216,000000,24.72,25.99,24.21,24.55,6280137,0
+RUN.US,D,20230217,000000,24.24,25.28,24.07,25.21,6285126,0
+RUN.US,D,20230221,000000,24.6,24.97,23.68,23.9,9218110,0
+RUN.US,D,20230222,000000,23.98,24.62,23.6138,24.08,11969673,0
+RUN.US,D,20230223,000000,25.8,26,22.41,23.56,15094878,0
+RUN.US,D,20230224,000000,22.58,22.8,21.26,21.93,11775464,0
+RUN.US,D,20230227,000000,22.26,23.7982,22.02,23.31,8688354,0
+RUN.US,D,20230228,000000,23.09,24.41,22.95,24.04,6415005,0
+RUN.US,D,20230301,000000,24.36,25.6615,24.13,24.245,8533288,0
+RUN.US,D,20230302,000000,23.79,23.835,23.04,23.68,5623311,0
+RUN.US,D,20230303,000000,24,25.3,23.81,24.84,5911623,0
+RUN.US,D,20230306,000000,25.2,25.8,24.91,25.03,6220741,0
+RUN.US,D,20230307,000000,24.905,25.12,23.945,24.39,4928183,0
+RUN.US,D,20230308,000000,24.41,24.67,23.5,24.25,5014667,0
+RUN.US,D,20230309,000000,24.18,25.28,23.535,23.64,5060538,0
+RUN.US,D,20230310,000000,23.36,23.43,19.6201,20.73,30528273,0
+RUN.US,D,20230313,000000,20.85,22.16,19.38,21.26,17108503,0
+RUN.US,D,20230314,000000,22.108,22.7,20.05,20.35,12736072,0
+RUN.US,D,20230315,000000,19.66,19.86,18.08,19.67,16669367,0
+RUN.US,D,20230316,000000,19.53,19.69,18.29,19.01,10713318,0
+RUN.US,D,20230317,000000,18.7,18.79,16.69,17.32,23645213,0
+RUN.US,D,20230320,000000,17.435,18.06,16.755,17.03,11324077,0
+RUN.US,D,20230321,000000,17.75,19.25,17.73,19.02,17871266,0
+RUN.US,D,20230322,000000,18.93,19.195,17.875,17.94,11106594,0
+RUN.US,D,20230323,000000,18.18,19.4565,17.3,17.63,16350269,0
+RUN.US,D,20230324,000000,17.36,18.04,17.13,17.94,10357729,0
+RUN.US,D,20230327,000000,18.27,18.35,17.31,17.85,8691206,0
+RUN.US,D,20230328,000000,17.87,17.9987,17.4,17.54,6233552,0
+RUN.US,D,20230329,000000,17.9,18.935,17.32,18.64,11773647,0
+RUN.US,D,20230330,000000,19.05,19.78,18.7146,18.85,10613273,0
+RUN.US,D,20230331,000000,19.09,20.6,19.02,20.15,13408089,0
+RUN.US,D,20230403,000000,20.59,21.07,19.7,19.96,8684563,0
+RUN.US,D,20230404,000000,20.04,20.32,19.52,19.99,6386550,0
+RUN.US,D,20230405,000000,19.89,20.245,18.471,19.01,9954087,0
+RUN.US,D,20230406,000000,19,19,18.27,18.58,8525939,0
+RUN.US,D,20230410,000000,18.455,19.25,18.3,19.22,6230685,0
+RUN.US,D,20230411,000000,19.18,19.965,18.985,19.8,6740635,0
+RUN.US,D,20230412,000000,20.24,20.49,19.225,19.36,6216164,0
+RUN.US,D,20230413,000000,19.41,20.44,19.14,20.05,7543951,0
+RUN.US,D,20230414,000000,20.09,20.09,18.9701,19.44,6355587,0
+RUN.US,D,20230417,000000,19.59,20.85,19.5,20.56,9566544,0
+RUN.US,D,20230418,000000,21.37,21.39,20.05,20.29,9336640,0
+RUN.US,D,20230419,000000,19.88,20.1298,19.45,19.78,6143480,0
+RUN.US,D,20230420,000000,19.48,20.925,19.36,20.89,10515050,0
+RUN.US,D,20230421,000000,20.91,21.87,20.4815,21.14,10719691,0
+RUN.US,D,20230424,000000,21.15,21.89,20.85,21.78,8226609,0
+RUN.US,D,20230425,000000,21.37,22.22,21.21,21.33,7232606,0
+RUN.US,D,20230426,000000,20.52,20.69,19.17,19.41,11034980,0
+RUN.US,D,20230427,000000,20.2,21.695,20.1799,21.35,11285364,0
+RUN.US,D,20230428,000000,21.265,21.3,20.14,21.04,9730045,0
+RUN.US,D,20230501,000000,20.95,21.21,20.09,20.51,7874552,0
+RUN.US,D,20230502,000000,20.3,20.3,19.035,19.43,10278019,0
+RUN.US,D,20230503,000000,19.47,20.785,19.065,20.05,10988123,0
+RUN.US,D,20230504,000000,18.74,19.27,16.35,16.91,21278245,0
+RUN.US,D,20230505,000000,17.19,17.83,16.16,17.65,14636031,0
+RUN.US,D,20230508,000000,17.82,17.92,17.115,17.19,8195335,0
+RUN.US,D,20230509,000000,16.91,16.97,16.33,16.81,11099839,0
+RUN.US,D,20230510,000000,17.21,17.6299,16.84,17.32,9151171,0
+RUN.US,D,20230511,000000,17.1,17.42,16.45,16.74,8466230,0
+RUN.US,D,20230512,000000,17.01,17.975,16.08,16.45,14589531,0
+RUN.US,D,20230515,000000,16.28,17.09,15.99,16.62,8832379,0
+RUN.US,D,20230516,000000,16.31,16.4,15.29,15.32,10835948,0
+RUN.US,D,20230517,000000,15.28,16.42,15.11,16.23,12408973,0
+RUN.US,D,20230518,000000,16.13,16.15,15.3,15.67,9031001,0
+RUN.US,D,20230519,000000,15.82,15.91,14.55,14.63,12558187,0
+RUN.US,D,20230522,000000,14.68,15.9,14.65,15.84,9859096,0
+RUN.US,D,20230523,000000,15.79,17.63,15.71,16.64,14599017,0
+RUN.US,D,20230524,000000,16.49,16.72,15.83,16.51,7674137,0
+RUN.US,D,20230525,000000,16.51,16.895,16.13,16.66,6767476,0
+RUN.US,D,20230526,000000,16.69,16.915,15.97,16.83,6919964,0
+RUN.US,D,20230530,000000,17.25,18.219,17.18,17.95,9127969,0
+RUN.US,D,20230531,000000,17.75,17.97,16.91,17.64,9543422,0
+RUN.US,D,20230601,000000,17.81,18.9872,17.65,18.48,11093188,0
+RUN.US,D,20230602,000000,18.98,19.16,18.405,18.7,7808547,0
+RUN.US,D,20230605,000000,18.63,18.92,18.04,18.49,5756082,0
+RUN.US,D,20230606,000000,18.42,19.455,18.19,19.14,6839569,0
+RUN.US,D,20230607,000000,19.51,19.9,19.1,19.31,7668021,0
+RUN.US,D,20230608,000000,19.6,19.6899,18.83,19.21,5194288,0
+RUN.US,D,20230609,000000,19.33,19.89,18.74,18.75,6442657,0
+RUN.US,D,20230612,000000,18.74,19.68,18.27,19.61,7539733,0
+RUN.US,D,20230613,000000,19.975,21.04,19.94,20.71,9256869,0
+RUN.US,D,20230614,000000,20.85,20.98,19.49,19.88,8100524,0
+RUN.US,D,20230615,000000,19.5,20.405,19.36,20.08,6937638,0
+RUN.US,D,20230616,000000,20.27,20.39,19.02,19.34,9381170,0
+RUN.US,D,20230620,000000,19.26,19.39,18.3001,18.8,7753424,0
+RUN.US,D,20230621,000000,18.6,18.93,18.26,18.65,7097051,0
+RUN.US,D,20230622,000000,18.46,18.46,17.49,17.96,9025758,0
+RUN.US,D,20230623,000000,17.57,17.8,17.15,17.21,8895614,0
+RUN.US,D,20230626,000000,17.99,18.27,17.22,17.7,5923228,0
+RUN.US,D,20230627,000000,17.99,18.44,17.48,18.4,5149346,0
+RUN.US,D,20230628,000000,18.21,19.03,17.96,18.44,7090609,0
+RUN.US,D,20230629,000000,18.5,18.955,17.41,17.57,9895609,0
+RUN.US,D,20230630,000000,17.83,18,17.23,17.86,9342868,0
+RUN.US,D,20230703,000000,18,18.78,17.82,17.88,5040123,0
+RUN.US,D,20230705,000000,17.69,18.375,17.4,17.99,6242115,0
+RUN.US,D,20230706,000000,17.41,17.57,16,16.51,11970405,0
+RUN.US,D,20230707,000000,16.51,17.33,16.5,16.8,7982841,0
+RUN.US,D,20230710,000000,16.75,17.8,16.5,17.8,8131400,0
+RUN.US,D,20230711,000000,17.94,18.82,17.56,18.8,9244358,0
+RUN.US,D,20230712,000000,19.61,19.93,19.045,19.16,13571006,0
+RUN.US,D,20230713,000000,19.29,19.925,19.19,19.89,8742804,0
+RUN.US,D,20230714,000000,19.93,20.125,19.405,19.48,6210069,0
+RUN.US,D,20230717,000000,19.94,22.14,19.75,21.83,14027634,0
+RUN.US,D,20230718,000000,22.2,23.85,22.11,22.14,18583876,0
+RUN.US,D,20230719,000000,22.6,23.365,22.2338,22.47,8620416,0
+RUN.US,D,20230720,000000,22.08,22.14,21.12,21.65,8017661,0
+RUN.US,D,20230721,000000,21.97,21.98,20.87,21.34,7292760,0
+RUN.US,D,20230724,000000,21.54,21.68,20.655,20.71,6128215,0
+RUN.US,D,20230725,000000,20.71,21.03,20.29,20.3,5363929,0
+RUN.US,D,20230726,000000,19.27,20.3798,19.1,20.16,11288386,0
+RUN.US,D,20230727,000000,20.21,20.25,18.13,18.34,13116439,0
+RUN.US,D,20230728,000000,18.09,18.87,17.96,18.33,10178156,0
+RUN.US,D,20230731,000000,18.47,19.15,18.35,18.98,8384284,0
+RUN.US,D,20230801,000000,18.94,19.34,18.525,19.15,6755721,0
+RUN.US,D,20230802,000000,18.4,18.56,17.71,17.84,10423848,0
+RUN.US,D,20230803,000000,20.05,22.1599,19.05,19.2,27540659,0
+RUN.US,D,20230804,000000,19.33,19.3967,17.2525,17.53,16648641,0
+RUN.US,D,20230807,000000,17.69,17.93,17.0622,17.55,9335934,0
+RUN.US,D,20230808,000000,17.07,17.46,16.55,17.43,10812973,0
+RUN.US,D,20230809,000000,17.4,18.245,17.3,17.99,8381360,0
+RUN.US,D,20230810,000000,18,18.52,16.93,16.97,10258720,0
+RUN.US,D,20230811,000000,16.74,17.14,16.62,16.64,7512161,0
+RUN.US,D,20230814,000000,16.4,17.115,15.9,16.77,8001824,0
+RUN.US,D,20230815,000000,16.43,16.59,15.69,15.77,8439119,0
+RUN.US,D,20230816,000000,15.6,15.645,14.86,14.88,9205985,0
+RUN.US,D,20230817,000000,14.85,15.04,14.45,14.67,10124582,0
+RUN.US,D,20230818,000000,14.31,15.03,14.17,14.21,9144428,0
+RUN.US,D,20230821,000000,14.31,14.35,13.59,13.8,10202677,0
+RUN.US,D,20230822,000000,13.98,14.1803,13.3,13.67,10576727,0
+RUN.US,D,20230823,000000,13.62,14.16,13.475,14.01,7219934,0
+RUN.US,D,20230824,000000,13.98,14.0983,13.395,13.57,7821894,0
+RUN.US,D,20230825,000000,13.63,14.108,13.51,13.91,6105937,0
+RUN.US,D,20230828,000000,14.35,14.45,13.84,13.97,7432181,0
+RUN.US,D,20230829,000000,14.06,15.44,13.82,15.16,9905062,0
+RUN.US,D,20230830,000000,15.64,16.15,15.3,15.43,13358276,0
+RUN.US,D,20230831,000000,15.49,15.98,15.435,15.63,7682094,0
+RUN.US,D,20230901,000000,15.85,16.19,15.66,15.81,6069050,0
+RUN.US,D,20230905,000000,15.51,15.8976,15.29,15.51,4903104,0
+RUN.US,D,20230906,000000,15.71,15.8149,14.985,15.11,5315143,0
+RUN.US,D,20230907,000000,14.55,14.84,13.985,14.48,8536274,0
+RUN.US,D,20230908,000000,14.31,14.49,13.86,13.99,7700280,0
+RUN.US,D,20230911,000000,14.03,14.2,13.53,13.72,6383170,0
+RUN.US,D,20230912,000000,13.61,14.685,13.46,14.63,7461001,0
+RUN.US,D,20230913,000000,14.67,14.75,14.03,14.16,7475477,0
+RUN.US,D,20230914,000000,14.54,15.67,14.47,15.5,11871490,0
+RUN.US,D,20230915,000000,15.42,15.74,14.91,15.06,8689918,0
+RUN.US,D,20230918,000000,15.09,15.09,13.95,14.1,8097529,0
+RUN.US,D,20230919,000000,14,14.73,13.93,14.4,6066956,0
+RUN.US,D,20230920,000000,14.51,14.745,14.095,14.26,5399621,0
+RUN.US,D,20230921,000000,14.01,14.01,13.28,13.515,9654849,0
+RUN.US,D,20230922,000000,13.78,13.88,12.8,12.89,9977070,0
+RUN.US,D,20230925,000000,12.72,13.51,12.59,12.75,9112758,0
+RUN.US,D,20230926,000000,12.5,12.83,12.35,12.55,8411452,0
+RUN.US,D,20230927,000000,12.73,12.95,12.195,12.41,8130657,0
+RUN.US,D,20230928,000000,12.45,12.6699,11.5025,12.3,15272865,0
+RUN.US,D,20230929,000000,12.59,13.1,12.22,12.56,12188769,0
+RUN.US,D,20231002,000000,12.48,12.49,11.16,11.24,13715807,0
+RUN.US,D,20231003,000000,10.995,11.1,10.32,10.66,14903838,0
+RUN.US,D,20231004,000000,10.44,10.6,9.7,10.54,18497253,0
+RUN.US,D,20231005,000000,10.3,10.455,9.835,10.01,13143142,0
+RUN.US,D,20231006,000000,9.7184,10.65,9.6,10.45,13461677,0
+RUN.US,D,20231009,000000,10.21,10.54,9.92,10.5,10470865,0
+RUN.US,D,20231010,000000,10.51,11.99,10.4339,11.93,20317406,0
+RUN.US,D,20231011,000000,12.11,12.44,11.88,12.3,13527914,0
+RUN.US,D,20231012,000000,12.36,12.36,11.5,11.8,12237918,0
+RUN.US,D,20231013,000000,11.85,12.05,11.37,11.52,10577782,0
+RUN.US,D,20231016,000000,11.54,12.08,11.3026,11.93,11195301,0
+RUN.US,D,20231017,000000,11.6,12.485,11.51,12.18,10617469,0
+RUN.US,D,20231018,000000,11.95,11.95,11.25,11.56,10137835,0
+RUN.US,D,20231019,000000,11.6,11.6,10.51,10.58,15639453,0
+RUN.US,D,20231020,000000,9.73,10.345,9.55,9.85,20656084,0
+RUN.US,D,20231023,000000,9.66,10.4,9.395,9.88,14214329,0
+RUN.US,D,20231024,000000,10.14,10.6,9.6,9.67,14653960,0
+RUN.US,D,20231025,000000,9.43,9.44,8.4303,8.85,25134204,0
+RUN.US,D,20231026,000000,9.12,9.9198,9.06,9.71,13853798,0
+RUN.US,D,20231027,000000,9.45,9.52,8.74,8.84,13881860,0
+RUN.US,D,20231030,000000,8.96,9.25,8.665,8.99,10023444,0
+RUN.US,D,20231031,000000,9.07,9.72,9,9.65,11769322,0
+RUN.US,D,20231101,000000,9.64,9.68,9.16,9.49,13153429,0
+RUN.US,D,20231102,000000,9.2,10.59,9.16,10.45,22116622,0
+RUN.US,D,20231103,000000,11.15,11.67,10.68,10.84,17901964,0
+RUN.US,D,20231106,000000,10.93,10.96,10.035,10.29,10703206,0
+RUN.US,D,20231107,000000,10.23,10.7,9.9892,10.69,8892693,0
+RUN.US,D,20231108,000000,10.63,10.63,10.05,10.45,9861139,0
+RUN.US,D,20231109,000000,10.64,10.7,9.95,10.04,8781620,0
+RUN.US,D,20231110,000000,9.95,10,8.825,9.44,15775591,0
+RUN.US,D,20231113,000000,9.31,9.59,9.025,9.23,9657876,0
+RUN.US,D,20231114,000000,10.1,11.06,10.05,10.98,24617519,0
+RUN.US,D,20231115,000000,11,12.07,11,11.59,17936718,0
+RUN.US,D,20231116,000000,11.41,11.62,10.8322,11.19,11199647,0
+RUN.US,D,20231117,000000,11.39,11.69,10.83,11.67,9970517,0
+RUN.US,D,20231120,000000,11.705,12.03,11.28,11.91,10144239,0
+RUN.US,D,20231121,000000,11.83,11.89,11.37,11.57,7041046,0
+RUN.US,D,20231122,000000,11.79,11.92,11.27,11.41,6886099,0
+RUN.US,D,20231124,000000,11.3,11.53,11.08,11.31,4027295,0
+RUN.US,D,20231127,000000,11.35,11.37,10.7,11.15,11382876,0
+RUN.US,D,20231128,000000,11.09,11.95,10.795,11.92,12404178,0
+RUN.US,D,20231129,000000,12.37,13.175,12.32,12.76,20432882,0
+RUN.US,D,20231130,000000,12.81,13.46,12.5254,12.9,17023131,0
+RUN.US,D,20231201,000000,12.74,14.37,12.59,14.34,14674389,0
+RUN.US,D,20231204,000000,14.3,15.06,14.25,14.42,15446791,0
+RUN.US,D,20231205,000000,14.08,14.43,13.78,13.94,10292120,0
+RUN.US,D,20231206,000000,14.09,15.13,13.8,13.89,17258943,0
+RUN.US,D,20231207,000000,13.9,14.275,13.74,13.87,10529043,0
+RUN.US,D,20231208,000000,13.72,14.03,12.6401,12.89,16527773,0
+RUN.US,D,20231211,000000,12.82,13.69,12.765,13.35,10736044,0
+RUN.US,D,20231212,000000,13.12,13.2095,12.225,12.5,10361623,0
+RUN.US,D,20231213,000000,12.39,14.99,12.205,14.96,18590232,0
+RUN.US,D,20231214,000000,16.25,18.54,16.25,17.94,43830261,0
+RUN.US,D,20231215,000000,18.46,18.98,17.7815,18.63,28063365,0
+RUN.US,D,20231218,000000,18.18,18.61,17.24,18.03,18422440,0
+RUN.US,D,20231219,000000,19.15,19.95,18.72,19.54,24866593,0
+RUN.US,D,20231220,000000,19.48,19.78,18.07,18.13,20227549,0
+RUN.US,D,20231221,000000,18.71,19.5499,18.625,19.39,12871680,0
+RUN.US,D,20231222,000000,19.5,19.98,19.03,19.26,13727634,0
+RUN.US,D,20231226,000000,19.36,20.16,19.22,19.95,9832115,0
+RUN.US,D,20231227,000000,20.24,20.68,19.89,20.32,11733502,0
+RUN.US,D,20231228,000000,20.185,20.5872,20.03,20.32,8886085,0
+RUN.US,D,20231229,000000,20.23,20.38,19.585,19.63,8978357,0
+RUN.US,D,20240102,000000,19.09,20.065,18.88,19.46,10876072,0
+RUN.US,D,20240103,000000,18.63,18.765,17.155,18.44,16960982,0
+RUN.US,D,20240104,000000,18.2,18.2,17.02,17.06,16233215,0
+RUN.US,D,20240105,000000,16.55,17.375,16.06,16.16,15325082,0
+RUN.US,D,20240108,000000,16.07,16.89,15.86,16.64,11682633,0
+RUN.US,D,20240109,000000,16.23,16.515,15.71,16.3,9477410,0
+RUN.US,D,20240110,000000,16.31,16.36,15.595,16.31,9880558,0
+RUN.US,D,20240111,000000,16.08,16.09,15.19,15.77,14377049,0
+RUN.US,D,20240112,000000,16.04,16.5184,15,15.1,13576860,0
+RUN.US,D,20240116,000000,14.81,15.025,14.18,14.21,12948388,0
+RUN.US,D,20240117,000000,13.56,14.085,13.46,13.62,12158907,0
+RUN.US,D,20240118,000000,13.77,13.84,13.19,13.21,10975270,0
+RUN.US,D,20240119,000000,13.12,13.2675,12.2899,13.17,15051031,0
+RUN.US,D,20240122,000000,13.43,14.65,13.29,13.77,16797659,0
+RUN.US,D,20240123,000000,14.51,14.81,13.7168,14.21,16265583,0
+RUN.US,D,20240124,000000,14.74,15.2356,13.47,13.54,12095976,0
+RUN.US,D,20240125,000000,13.84,14.45,13.1301,14.33,14883277,0
+RUN.US,D,20240126,000000,14.53,15.03,14.229,14.32,11538974,0
+RUN.US,D,20240129,000000,14.34,15,13.95,14.98,10017695,0
+RUN.US,D,20240130,000000,14.72,14.92,14.35,14.71,9980222,0
+RUN.US,D,20240131,000000,14.84,16.2499,14.395,14.48,23264000,0
+RUN.US,D,20240201,000000,15.2,15.9399,14.19,14.9,18538740,0
+RUN.US,D,20240202,000000,14.3,14.4599,13.52,14.34,17096850,0
+RUN.US,D,20240205,000000,13.74,13.85,12.95,13.63,13649334,0
+RUN.US,D,20240206,000000,13.6,14.49,13.34,14.47,14902016,0
+RUN.US,D,20240207,000000,15.36,15.58,14.455,15.31,14272634,0
+RUN.US,D,20240208,000000,15.26,15.75,15.085,15.44,12148914,0
+RUN.US,D,20240209,000000,15.75,16.09,15.385,15.82,13114966,0
+RUN.US,D,20240212,000000,15.87,17.3,15.7,16.98,12721776,0
+RUN.US,D,20240213,000000,15.53,15.89,14.865,15.23,14939288,0
+RUN.US,D,20240214,000000,15.81,16.9099,15.515,16.83,11786326,0
+RUN.US,D,20240215,000000,17.6,17.9,16.62,17,12309867,0
+RUN.US,D,20240216,000000,16.47,16.84,16.1403,16.42,8043802,0
+RUN.US,D,20240220,000000,15.97,16.17,15.52,15.89,7779204,0
+RUN.US,D,20240221,000000,15.32,15.84,15.21,15.58,11098207,0
+RUN.US,D,20240222,000000,14.87,15.042,12.59,12.78,43417637,0
+RUN.US,D,20240223,000000,12.41,12.645,11.78,11.9,28395548,0
+RUN.US,D,20240226,000000,11.77,12.23,11.16,11.38,20360799,0
+RUN.US,D,20240227,000000,11.75,11.96,11.28,11.88,20150302,0
+RUN.US,D,20240228,000000,11.7,12.395,11.57,11.8,15755951,0
+RUN.US,D,20240229,000000,12.08,12.66,11.8677,12.04,14226606,0
+RUN.US,D,20240301,000000,12.03,12.5,11.65,12.18,12480872,0
+RUN.US,D,20240304,000000,12.14,12.2,11.6,11.96,11186867,0
+RUN.US,D,20240305,000000,11.65,12.32,11.485,11.99,11560289,0
+RUN.US,D,20240306,000000,12.32,12.42,11.61,12.24,14557397,0
+RUN.US,D,20240307,000000,12.4,12.58,12.12,12.33,9432858,0
+RUN.US,D,20240308,000000,12.65,13.0373,12.39,12.56,13659695,0
+RUN.US,D,20240311,000000,12.46,12.81,11.9,12.02,9873261,0
+RUN.US,D,20240312,000000,11.9,11.98,10.7,10.705,17323121,0
+RUN.US,D,20240313,000000,10.65,10.695,9.91,9.97,17199562,0
+RUN.US,D,20240314,000000,9.93,10.02,9.335,9.51,19733200,0
+RUN.US,D,20240315,000000,9.47,9.915,9.37,9.89,15871922,0
+RUN.US,D,20240318,000000,9.928,10.52,9.59,10.26,12249308,0
+RUN.US,D,20240319,000000,10.05,10.51,10.0438,10.39,10078880,0
+RUN.US,D,20240320,000000,10.26,11.66,10.12,11.48,15602535,0
+RUN.US,D,20240321,000000,11.62,12.58,11.55,11.76,17231051,0
+RUN.US,D,20240322,000000,11.69,11.9,11.185,11.35,8683178,0
+RUN.US,D,20240325,000000,11.33,11.485,10.81,10.89,8378842,0
+RUN.US,D,20240326,000000,11.07,11.54,11.03,11.28,8376046,0
+RUN.US,D,20240327,000000,11.6,13.22,11.57,13.1,26530758,0
+RUN.US,D,20240328,000000,12.93,13.585,12.7101,13.18,54243325,0
+RUN.US,D,20240401,000000,13.227,13.44,12.61,12.74,9952810,0
+RUN.US,D,20240402,000000,12.25,12.27,11.675,11.72,8761177,0
+RUN.US,D,20240403,000000,11.59,12.46,11.45,12.41,10643641,0
+RUN.US,D,20240404,000000,12.59,13.03,12.09,12.12,8762121,0
+RUN.US,D,20240405,000000,11.82,12.1,11.45,11.83,8229143,0
+RUN.US,D,20240408,000000,11.81,12.3154,11.77,11.88,8618056,0
+RUN.US,D,20240409,000000,11.88,13.065,11.7729,13.02,14440914,0
+RUN.US,D,20240410,000000,12.03,12.29,11.68,12.29,14778935,0
+RUN.US,D,20240411,000000,12.47,12.635,11.44,11.85,12020994,0
+RUN.US,D,20240412,000000,11.87,12.645,11.53,11.64,11300430,0
+RUN.US,D,20240415,000000,11.47,11.64,10.625,10.69,11496733,0
+RUN.US,D,20240416,000000,10.5,10.58,10.135,10.33,10327209,0
+RUN.US,D,20240417,000000,10.45,11.13,10.35,10.845,11396811,0
+RUN.US,D,20240418,000000,10.83,10.84,10.06,10.11,11519715,0
+RUN.US,D,20240419,000000,10.01,10.315,9.98,10.265,14421155,0
+RUN.US,D,20240422,000000,10.3,10.3324,9.805,10.05,10252965,0
+RUN.US,D,20240423,000000,9.92,11.105,9.811,10.27,12980755,0
+RUN.US,D,20240424,000000,10.16,10.625,9.9,10.02,10011994,0
+RUN.US,D,20240425,000000,9.71,9.84,9.465,9.71,9338320,0
+RUN.US,D,20240426,000000,9.82,10.32,9.7109,10.29,9901597,0
+RUN.US,D,20240429,000000,10.57,11.095,10.51,10.72,8518068,0
+RUN.US,D,20240430,000000,10.4,10.685,10.22,10.29,7397735,0
+RUN.US,D,20240501,000000,10.34,11.05,10.04,10.07,10301692,0
+RUN.US,D,20240502,000000,10.52,10.96,10.151,10.95,10181718,0
+RUN.US,D,20240503,000000,11.61,12.39,11.56,11.9,12453588,0
+RUN.US,D,20240506,000000,12.09,12.27,11.83,11.99,6403198,0
+RUN.US,D,20240507,000000,12.05,12.06,11.65,11.78,7073791,0
+RUN.US,D,20240508,000000,11.46,11.685,11.25,11.51,9357720,0
+RUN.US,D,20240509,000000,11.99,12.46,11.285,12.41,21155945,0
+RUN.US,D,20240510,000000,12.5,12.78,11.215,11.26,11170992,0
+RUN.US,D,20240513,000000,11.32,12.4,11.32,11.52,10570227,0
+RUN.US,D,20240514,000000,12.52,13.3,12.09,12.27,17647339,0
+RUN.US,D,20240515,000000,12.87,13.2,11.655,12.09,13703800,0
+RUN.US,D,20240516,000000,12.07,12.605,11.76,12.25,11288143,0
+RUN.US,D,20240517,000000,12.17,12.43,11.77,11.89,8596304,0
+RUN.US,D,20240520,000000,12.08,12.14,11.26,11.42,8542530,0
+RUN.US,D,20240521,000000,11.32,11.99,11.31,11.97,6928977,0
+RUN.US,D,20240522,000000,11.81,13.38,11.72,12.92,18114436,0
+RUN.US,D,20240523,000000,12.95,12.97,11.66,11.99,11245567,0
+RUN.US,D,20240524,000000,11.94,13.425,11.94,13.39,14315549,0
+RUN.US,D,20240528,000000,14.02,14.3,13.27,13.5,13438120,0
+RUN.US,D,20240529,000000,12.99,13.485,12.63,13.37,7752630,0
+RUN.US,D,20240530,000000,13.52,14.74,13.505,14.5,15810047,0
+RUN.US,D,20240531,000000,14.64,15.15,13.76,14.46,14162333,0
+RUN.US,D,20240603,000000,15.02,15.03,14.28,14.53,11266676,0
+RUN.US,D,20240604,000000,14.37,14.5854,13.99,14,8002168,0
+RUN.US,D,20240605,000000,14.04,15,13.7009,14.9,11254655,0
+RUN.US,D,20240606,000000,14.65,14.99,14.3,14.44,11035891,0
+RUN.US,D,20240607,000000,13.84,13.905,13.15,13.45,11996989,0
+RUN.US,D,20240610,000000,13.216,14.25,13.2101,14.15,9393886,0
+RUN.US,D,20240611,000000,13.99,14.805,13.42,14.55,9331692,0
+RUN.US,D,20240612,000000,15.73,16.53,14.553,14.65,17306751,0
+RUN.US,D,20240613,000000,14.78,14.78,13.62,13.87,10203772,0
+RUN.US,D,20240614,000000,13.73,13.99,13.235,13.26,9731253,0
+RUN.US,D,20240617,000000,13.09,13.56,12.45,12.71,9688644,0
+RUN.US,D,20240618,000000,12.53,12.92,12.48,12.64,6503163,0
+RUN.US,D,20240620,000000,12.29,12.76,11.78,12.54,8336571,0
+RUN.US,D,20240621,000000,12.45,13.23,12.29,13.09,13488035,0
+RUN.US,D,20240624,000000,13.18,13.6968,12.72,13.58,11611741,0
+RUN.US,D,20240625,000000,13.35,13.375,12.82,12.96,10602351,0
+RUN.US,D,20240626,000000,12.9,13.125,12.3405,12.7,8677942,0
+RUN.US,D,20240627,000000,12.79,13.615,12.585,13.27,12545409,0
+RUN.US,D,20240628,000000,13.27,13.35,11.55,11.86,43267008,0
+RUN.US,D,20240701,000000,11.88,12.1,10.88,10.915,13629403,0
+RUN.US,D,20240702,000000,11.05,11.39,10.55,10.95,12374365,0
+RUN.US,D,20240703,000000,11.34,12.17,11.04,12.16,10729868,0
+RUN.US,D,20240705,000000,12.095,12.74,11.93,12.21,12197154,0
+RUN.US,D,20240708,000000,12.5,12.805,12.355,12.65,12449525,0
+RUN.US,D,20240709,000000,12.53,13.36,12.35,13.21,10240665,0
+RUN.US,D,20240710,000000,13.39,14.02,13.0102,13.92,13429431,0
+RUN.US,D,20240711,000000,14.96,16.12,14.6,16.07,23724328,0
+RUN.US,D,20240712,000000,16.2,17.51,16.19,17.2,19233660,0
+RUN.US,D,20240715,000000,16,16.07,14.36,15.66,21885990,0
+RUN.US,D,20240716,000000,16.1,17.365,15.66,17.28,15972345,0
+RUN.US,D,20240717,000000,16.8,17.399,16.62,17.16,13108493,0
+RUN.US,D,20240718,000000,17.35,18.07,16.775,17.05,21193910,0
+RUN.US,D,20240719,000000,17.05,17.479,16.295,16.95,12877737,0
+RUN.US,D,20240722,000000,18,18.05,16.67,16.94,13747385,0
+RUN.US,D,20240723,000000,16.77,17.88,16.629,17.27,12185343,0
+RUN.US,D,20240724,000000,17.35,18.29,17.1,17.19,14665693,0
+RUN.US,D,20240725,000000,17.1,18.245,16.8,17.48,12198411,0
+RUN.US,D,20240726,000000,17.86,18.23,17.27,17.86,13876371,0
+RUN.US,D,20240729,000000,17.75,17.85,16.075,16.33,15041421,0
+RUN.US,D,20240730,000000,16.39,17.18,16.32,16.74,10522137,0
+RUN.US,D,20240731,000000,16.93,18.475,16.795,17.53,13937933,0
+RUN.US,D,20240801,000000,18.85,19.01,17.265,17.5,14107080,0
+RUN.US,D,20240802,000000,17.11,17.16,16.28,16.72,11994054,0
+RUN.US,D,20240805,000000,15.2,17.02,14.79,16.53,10964707,0
+RUN.US,D,20240806,000000,16.82,17.008,16.16,16.49,11075522,0
+RUN.US,D,20240807,000000,18.49,19.73,17.45,18.31,26036027,0
+RUN.US,D,20240808,000000,18.39,19.51,18.05,18.83,13613838,0
+RUN.US,D,20240809,000000,18.84,18.84,17.1,17.89,12009536,0
+RUN.US,D,20240812,000000,17.86,17.89,17,17.33,9894184,0
+RUN.US,D,20240813,000000,17.62,19.3985,17.34,19.27,9975973,0
+RUN.US,D,20240814,000000,19.37,19.38,18.51,18.51,7806123,0
+RUN.US,D,20240815,000000,18.81,19.62,18.59,19.61,8913351,0
+RUN.US,D,20240816,000000,19.53,19.71,18.83,19.4,6935022,0
+RUN.US,D,20240819,000000,19.58,20.58,19.28,20.26,8876801,0
+RUN.US,D,20240820,000000,20.13,20.33,18.94,19.09,8593434,0
+RUN.US,D,20240821,000000,19.63,19.7897,19.01,19.63,7576929,0
+RUN.US,D,20240822,000000,19.55,20.2,19.28,19.96,7324383,0
+RUN.US,D,20240823,000000,20,21.68,19.86,21.5,10118251,0
+RUN.US,D,20240826,000000,21.95,22.26,20.915,21.15,8197033,0
+RUN.US,D,20240827,000000,20.79,20.9675,20.22,20.82,5920734,0
+RUN.US,D,20240828,000000,20.73,20.94,20.33,20.6,4983691,0
+RUN.US,D,20240829,000000,20.72,20.745,20.0304,20.13,5367039,0
+RUN.US,D,20240830,000000,20.25,20.625,19.91,20.52,5369020,0
+RUN.US,D,20240903,000000,20.27,20.27,18.45,18.51,8020617,0
+RUN.US,D,20240904,000000,18.61,19.86,18.56,19.63,6103098,0
+RUN.US,D,20240905,000000,19.63,19.91,19.21,19.26,5021944,0
+RUN.US,D,20240906,000000,19.33,19.42,18.105,18.17,6113425,0
+RUN.US,D,20240909,000000,18.03,18.3,17.12,17.29,7008077,0
+RUN.US,D,20240910,000000,17.36,17.46,16.69,17.2,5825522,0
+RUN.US,D,20240911,000000,18.01,19.18,17.96,19.15,12683105,0
+RUN.US,D,20240912,000000,19.06,19.29,18.595,18.78,6091395,0
+RUN.US,D,20240913,000000,19.28,19.61,18.755,19.23,6590343,0
+RUN.US,D,20240916,000000,19.25,19.83,18.58,19.34,5566348,0
+RUN.US,D,20240917,000000,19.5,20.455,19.34,20.31,6902640,0
+RUN.US,D,20240918,000000,20.32,21.77,19.9,20.3,11073393,0
+RUN.US,D,20240919,000000,21.2,21.29,19.01,19.13,11446746,0
+RUN.US,D,20240920,000000,19.14,19.43,18.61,18.91,10172624,0
+RUN.US,D,20240923,000000,18.86,19.14,18.34,18.91,5553041,0
+RUN.US,D,20240924,000000,19.38,19.4374,18.78,18.92,5736416,0
+RUN.US,D,20240925,000000,18.88,19.08,18.28,18.29,6574814,0
+RUN.US,D,20240926,000000,18.7,19.2689,18.22,18.56,4724047,0
+RUN.US,D,20240927,000000,18.91,19.45,18.47,18.5,5718451,0
+RUN.US,D,20240930,000000,18.16,18.63,17.9,18.06,5556270,0
+RUN.US,D,20241001,000000,18.04,18.1199,17.28,17.5,4862950,0
+RUN.US,D,20241002,000000,17.27,17.3726,16.6,17.01,6216537,0
+RUN.US,D,20241003,000000,16.88,17.23,16.68,16.84,3916088,0
+RUN.US,D,20241004,000000,17.11,17.3528,16.28,16.52,6660550,0
+RUN.US,D,20241007,000000,16.36,16.8,16.2097,16.64,5355679,0
+RUN.US,D,20241008,000000,16.48,16.6,16.05,16.39,5319626,0
+RUN.US,D,20241009,000000,16.29,16.9,16.01,16.65,5737073,0
+RUN.US,D,20241010,000000,16.34,16.52,15.33,15.52,9697000,0
+RUN.US,D,20241011,000000,15.37,16.1722,15.35,15.94,6173411,0
+RUN.US,D,20241014,000000,15.77,15.8495,15.37,15.65,7037682,0
+RUN.US,D,20241015,000000,15.5,15.5,14.89,15.09,7571453,0
+RUN.US,D,20241016,000000,15.27,15.41,14.99,15.4,5372341,0
+RUN.US,D,20241017,000000,15.25,15.33,14.45,14.57,5933518,0
+RUN.US,D,20241018,000000,14.57,14.83,14.45,14.61,5791251,0
+RUN.US,D,20241021,000000,14.45,14.574,13.38,13.75,10389624,0
+RUN.US,D,20241022,000000,13.8,14.08,13.41,14.04,8746485,0
+RUN.US,D,20241023,000000,13.6951,14.23,13.53,13.85,5897661,0
+RUN.US,D,20241024,000000,14.07,14.27,13.654,14,6054466,0
+RUN.US,D,20241025,000000,14.06,14.595,14.01,14.37,8307146,0
+RUN.US,D,20241028,000000,15.34,15.6901,14.41,14.43,11351707,0
+RUN.US,D,20241029,000000,14.04,14.25,13.66,14.14,6709084,0
+RUN.US,D,20241030,000000,13.8,14.615,13.76,14.09,4935787,0
+RUN.US,D,20241031,000000,14.03,14.6,13.46,14.45,7589587,0
+RUN.US,D,20241101,000000,14.8,15.345,14.4,14.76,9125883,0
+RUN.US,D,20241104,000000,15.05,16.34,15.03,16.08,11549284,0
+RUN.US,D,20241105,000000,15.6,16.94,15.41,16.91,10427877,0
+RUN.US,D,20241106,000000,14.21,14.4,11.54,11.9,39917569,0
+RUN.US,D,20241107,000000,12.05,12.28,11.5,11.6,18882098,0
+RUN.US,D,20241108,000000,11.52,11.7359,9.7,10.23,29577491,0
+RUN.US,D,20241111,000000,10.2,10.72,9.89,10.23,13491833,0
+RUN.US,D,20241112,000000,9.92,10.24,9.225,9.74,15396694,0
+RUN.US,D,20241113,000000,9.78,10.47,9.77,10.27,12630424,0
+RUN.US,D,20241114,000000,10.34,11.59,10.155,10.91,17149959,0
+RUN.US,D,20241115,000000,11.17,11.24,9.865,9.89,13664895,0
+RUN.US,D,20241118,000000,9.75,10.185,9.54,10.01,10020381,0
+RUN.US,D,20241119,000000,9.9,10.13,9.67,9.71,7548508,0
+RUN.US,D,20241120,000000,9.61,10.23,9.55,10.2,9541141,0
+RUN.US,D,20241121,000000,10.1,10.74,9.93,10.22,8388803,0
+RUN.US,D,20241122,000000,10,10.66,10,10.51,7179108,0
+RUN.US,D,20241125,000000,10.88,11.74,10.65,11.52,13651652,0
+RUN.US,D,20241126,000000,11.27,11.53,10.87,11.49,7227496,0
+RUN.US,D,20241127,000000,11.5,12.145,11.395,11.55,7671751,0
+RUN.US,D,20241129,000000,11.7,11.87,11.43,11.53,4635149,0
+RUN.US,D,20241202,000000,11.58,11.98,11.37,11.67,6468717,0
+RUN.US,D,20241203,000000,11.61,11.61,11.165,11.26,6381328,0
+RUN.US,D,20241204,000000,11.24,11.39,10.65,10.71,8190476,0
+RUN.US,D,20241205,000000,10.67,10.8472,10.115,10.36,8735922,0
+RUN.US,D,20241206,000000,10.57,10.68,10.29,10.58,6291459,0
+RUN.US,D,20241209,000000,10.76,11.74,10.68,11.21,9303976,0
+RUN.US,D,20241210,000000,11.11,11.16,10.45,10.54,9815529,0
+RUN.US,D,20241211,000000,10.68,10.84,10.175,10.5,5643571,0
+RUN.US,D,20241212,000000,10.41,10.57,10.15,10.19,5212022,0
+RUN.US,D,20241213,000000,10.2,10.21,9.87,10.12,5758211,0
+RUN.US,D,20241216,000000,10.02,10.34,9.86,9.99,5696200,0
+RUN.US,D,20241217,000000,10.1,10.58,9.97,10.06,7883585,0
+RUN.US,D,20241218,000000,10.06,10.42,9.13,9.15,11561486,0
+RUN.US,D,20241219,000000,9.31,9.68,9.08,9.13,12947359,0
+RUN.US,D,20241220,000000,9.15,10.03,9.01,9.87,13773650,0
+RUN.US,D,20241223,000000,9.73,10.15,9.65,10.1,6946667,0
+RUN.US,D,20241224,000000,9.97,10.21,9.775,10.12,3104455,0
+RUN.US,D,20241226,000000,9.98,10.22,9.85,10.07,4890986,0
+RUN.US,D,20241227,000000,9.99,10.165,9.695,9.86,6278216,0
+RUN.US,D,20241230,000000,9.66,9.71,9.37,9.5,6886522,0
+RUN.US,D,20241231,000000,9.56,9.81,9.22,9.25,7937656,0
+RUN.US,D,20250102,000000,9.49,10.25,9.42,10.21,7712662,0
+RUN.US,D,20250103,000000,10.37,10.82,10.3,10.71,8318347,0
+RUN.US,D,20250106,000000,10.95,11.4486,10.73,10.97,8360972,0
+RUN.US,D,20250107,000000,11.35,11.88,11.14,11.37,10182797,0
+RUN.US,D,20250108,000000,10.9,10.94,10.4,10.75,7866196,0
+RUN.US,D,20250110,000000,10.86,10.98,9.93,10.04,12209407,0
+RUN.US,D,20250113,000000,9.8,9.83,9.27,9.73,11645116,0
+RUN.US,D,20250114,000000,9.87,10.16,9.45,9.57,10823711,0
+RUN.US,D,20250115,000000,10.1,10.45,9.61,9.63,8766696,0
+RUN.US,D,20250116,000000,9.54,9.69,9.34,9.55,9671963,0
+RUN.US,D,20250117,000000,9.64,9.71,9.38,9.44,9258804,0
+RUN.US,D,20250121,000000,9.35,9.36,8.945,9.22,14940067,0
+RUN.US,D,20250122,000000,9.17,9.25,8.3901,8.46,18339513,0
+RUN.US,D,20250123,000000,8.41,9.365,8.22,9.34,13141346,0
+RUN.US,D,20250124,000000,9.39,10.43,9.33,10.23,17837344,0
+RUN.US,D,20250127,000000,10.2,10.435,9.93,10.19,9552236,0
+RUN.US,D,20250128,000000,10.31,10.31,9.16,9.26,10828079,0
+RUN.US,D,20250129,000000,9.38,10,9.15,9.39,11273427,0
+RUN.US,D,20250130,000000,9.52,9.84,9.33,9.42,5722205,0
+RUN.US,D,20250131,000000,9.4,9.61,8.94,9.05,9840731,0
+RUN.US,D,20250203,000000,8.57,9.28,8.55,8.8,10173870,0
+RUN.US,D,20250204,000000,8.75,9.1,8.62,8.9,7833039,0
+RUN.US,D,20250205,000000,9,9.305,8.71,8.72,8865799,0
+RUN.US,D,20250206,000000,8.82,9.06,8.37,8.64,11542702,0
+RUN.US,D,20250207,000000,8.49,8.58,8.22,8.47,11964145,0
+RUN.US,D,20250210,000000,8.51,8.525,8.215,8.36,7756743,0
+RUN.US,D,20250211,000000,8.16,8.39,7.93,8.1,8430134,0
+RUN.US,D,20250212,000000,7.94,8.18,7.9,8,8658431,0
+RUN.US,D,20250213,000000,8.03,8.77,7.87,8.58,9531012,0
+RUN.US,D,20250214,000000,8.66,9,8.575,8.82,7502541,0
+RUN.US,D,20250218,000000,8.85,9.13,8.625,8.86,6354031,0
+RUN.US,D,20250219,000000,9.16,9.31,8.58,8.61,10600929,0
+RUN.US,D,20250220,000000,8.59,8.67,8.315,8.54,6146491,0
+RUN.US,D,20250221,000000,8.64,8.7797,8.24,8.42,6203854,0
+RUN.US,D,20250224,000000,8.44,8.78,8.26,8.5,7344054,0
+RUN.US,D,20250225,000000,8.4,8.78,8.28,8.37,9335834,0
+RUN.US,D,20250226,000000,8.52,8.77,8.32,8.39,10092841,0
+RUN.US,D,20250227,000000,8.4,8.52,7.875,7.91,11946075,0
+RUN.US,D,20250228,000000,7.915,7.915,6.99,7.25,24044575,0
+RUN.US,D,20250303,000000,7.12,7.29,6,6.17,24967524,0
+RUN.US,D,20250304,000000,6.075,7.08,5.9268,6.71,22177245,0
+RUN.US,D,20250305,000000,6.85,7.04,6.37,6.9,14036826,0
+RUN.US,D,20250306,000000,6.69,7.04,6.44,6.87,11251544,0
+RUN.US,D,20250307,000000,6.79,7.23,6.78,7.16,15134716,0
+RUN.US,D,20250310,000000,7.075,7.645,6.91,6.99,14912017,0
+RUN.US,D,20250311,000000,6.97,7.34,6.505,6.93,11805086,0
+RUN.US,D,20250312,000000,6.72,6.83,6.38,6.57,11104283,0
+RUN.US,D,20250313,000000,6.41,6.465,6.11,6.21,9032142,0
+RUN.US,D,20250314,000000,6.31,6.51,6.27,6.5,9995872,0
+RUN.US,D,20250317,000000,6.57,7.1,6.51,6.97,10016257,0
+RUN.US,D,20250318,000000,6.91,6.9196,6.27,6.51,10314555,0
+RUN.US,D,20250319,000000,6.51,6.84,6.455,6.66,9071503,0
+RUN.US,D,20250320,000000,6.57,7.085,6.51,6.71,10227107,0
+RUN.US,D,20250321,000000,6.55,6.79,6.27,6.59,14128000,0
+RUN.US,D,20250324,000000,6.7,7.09,6.37,6.38,14917718,0
+RUN.US,D,20250325,000000,6.37,6.67,6.25,6.56,11419014,0
+RUN.US,D,20250326,000000,6.49,6.71,6,6.21,12141105,0
+RUN.US,D,20250327,000000,6.11,6.205,5.91,6.01,10659870,0
+RUN.US,D,20250328,000000,6.01,6.1077,5.905,5.94,9959765,0
+RUN.US,D,20250331,000000,5.8,5.915,5.545,5.86,11446487,0
+RUN.US,D,20250401,000000,5.88,6.6,5.745,6.49,15397328,0
+RUN.US,D,20250402,000000,6.44,6.85,6.39,6.78,14140322,0
+RUN.US,D,20250403,000000,6.47,6.66,5.9501,6.59,18602042,0
+RUN.US,D,20250404,000000,6.29,6.99,5.85,6.99,16160006,0
+RUN.US,D,20250407,000000,6.53,7.42,6.36,6.57,17227960,0
+RUN.US,D,20250408,000000,6.81,6.8295,5.55,5.665,16060582,0
+RUN.US,D,20250409,000000,5.56,6.53,5.45,6.43,20372134,0
+RUN.US,D,20250410,000000,6.27,6.27,5.8,6.03,13557337,0
+RUN.US,D,20250411,000000,6.03,6.37,5.93,6.29,8191110,0
+RUN.US,D,20250414,000000,6.49,6.995,6.43,6.82,12751312,0
+RUN.US,D,20250415,000000,6.87,7.16,6.695,6.71,9459736,0
+RUN.US,D,20250416,000000,6.62,6.7586,6.275,6.525,7743396,0
+RUN.US,D,20250417,000000,6.33,6.8777,6.28,6.85,11274599,0
+RUN.US,D,20250421,000000,6.8,6.8,6.305,6.57,7471625,0
+RUN.US,D,20250422,000000,6.64,7.095,6.61,6.88,11091678,0
+RUN.US,D,20250423,000000,6.9,7.05,6.515,6.66,13550835,0
+RUN.US,D,20250424,000000,6.83,7.1,6.81,7.05,10211393,0
+RUN.US,D,20250425,000000,7.01,7.63,6.9,7.39,10323559,0
+RUN.US,D,20250428,000000,7.46,7.86,7.41,7.5,7553503,0
+RUN.US,D,20250429,000000,7.53,7.54,7.09,7.42,8652341,0
+RUN.US,D,20250430,000000,7.09,7.17,6.7,6.89,11052759,0
+RUN.US,D,20250501,000000,6.94,7.305,6.86,7.19,6939538,0
+RUN.US,D,20250502,000000,7.29,7.51,7.25,7.29,7136867,0
+RUN.US,D,20250505,000000,7.19,7.24,6.88,6.98,7146371,0
+RUN.US,D,20250506,000000,7,7.435,6.97,7.06,8607781,0
+RUN.US,D,20250507,000000,7.08,7.575,7.07,7.39,13135181,0
+RUN.US,D,20250508,000000,8.44,8.7,7.8,8.5,21829096,0
+RUN.US,D,20250509,000000,8.5,9.53,8.45,9.38,29818605,0
+RUN.US,D,20250512,000000,10,11.165,10,10.96,37562828,0
+RUN.US,D,20250513,000000,11.85,13.23,11.735,11.9,42866381,0
+RUN.US,D,20250514,000000,11.88,13.03,11.51,12.7,23039195,0
+RUN.US,D,20250515,000000,12.39,12.87,12.01,12.85,14092160,0
+RUN.US,D,20250516,000000,12.87,13.01,12.22,12.25,12850052,0
+RUN.US,D,20250519,000000,11.8,11.86,10.97,11.29,19622953,0
+RUN.US,D,20250520,000000,11.28,12.075,11.271,11.54,10459781,0
+RUN.US,D,20250521,000000,11.32,11.325,10.56,10.66,16930456,0
+RUN.US,D,20250522,000000,6.8,6.98,6.16,6.71,91268812,0
+RUN.US,D,20250523,000000,6.59,7.475,6.48,6.88,50362566,0
+RUN.US,D,20250527,000000,7.07,7.25,6.68,7.19,25614984,0
+RUN.US,D,20250528,000000,7.06,7.135,6.4797,6.75,23226471,0
+RUN.US,D,20250529,000000,6.825,7.08,6.75,6.85,14783054,0
+RUN.US,D,20250530,000000,6.795,7.53,6.71,7.49,25393386,0
+RUN.US,D,20250602,000000,7.5,7.575,6.85,7.14,20218001,0
+RUN.US,D,20250603,000000,7.23,8.435,7.16,8.28,33701121,0
+RUN.US,D,20250604,000000,8.285,8.405,7.91,8.16,14339390,0
+RUN.US,D,20250605,000000,8.3,8.59,7.96,8.38,17357518,0
+RUN.US,D,20250606,000000,8.48,8.5799,8.035,8.51,15438236,0
+RUN.US,D,20250609,000000,8.768,9.14,8.25,8.27,16986994,0
+RUN.US,D,20250610,000000,8.6,8.88,8.19,8.86,16300069,0
+RUN.US,D,20250611,000000,8.715,8.84,8.36,8.7,14226545,0
+RUN.US,D,20250612,000000,8.62,8.96,8.425,8.47,11190407,0
+RUN.US,D,20250613,000000,8.22,10.14,8.12,10,42841200,0
+RUN.US,D,20250616,000000,9.91,9.95,8.925,9.64,30716405,0
+RUN.US,D,20250617,000000,5.82,6.11,5.38,5.78,119998640,0
+RUN.US,D,20250618,000000,5.665,6.2,5.51,6.13,47017757,0
+RUN.US,D,20250620,000000,6.22,6.73,6.21,6.23,30459661,0
+RUN.US,D,20250623,000000,6.14,6.4,5.98,6.24,17233993,0
+RUN.US,D,20250624,000000,6.32,7.5499,6.22,7.2,41463744,0
+RUN.US,D,20250625,000000,7.23,7.36,6.98,7.28,21940370,0
+RUN.US,D,20250626,000000,7.68,8.08,7.58,7.75,27078299,0
+RUN.US,D,20250627,000000,7.75,7.87,7.23,7.43,17994000,0
+RUN.US,D,20250630,000000,7.875,8.615,7.615,8.18,42329805,0
+RUN.US,D,20250701,000000,8.2,9.375,7.84,9.04,32377139,0
+RUN.US,D,20250702,000000,9.085,9.66,8.95,8.99,21326417,0
+RUN.US,D,20250703,000000,9.165,10.76,9.07,10.5,33830506,0
+RUN.US,D,20250707,000000,10.875,11.205,10.3104,11.11,27995327,0
+RUN.US,D,20250708,000000,10.12,10.39,9.61,9.84,34247174,0
+RUN.US,D,20250709,000000,10.12,10.795,9.845,10.505,19112640,0
+RUN.US,D,20250710,000000,10.38,11.15,10.3411,10.87,17997570,0
+RUN.US,D,20250711,000000,10.88,10.88,9.98,10.11,15624619,0
+RUN.US,D,20250714,000000,10.34,10.74,10.09,10.36,14843159,0
+RUN.US,D,20250715,000000,10.605,11.51,10.6,10.705,18267324,0
+RUN.US,D,20250716,000000,10.92,10.93,10.33,10.34,13400945,0
+RUN.US,D,20250717,000000,10.41,10.62,9.91,9.96,12102427,0
+RUN.US,D,20250718,000000,10.15,10.545,9.97,10.24,11869685,0
+RUN.US,D,20250721,000000,10.38,10.88,9.995,10.46,13344618,0
+RUN.US,D,20250722,000000,10.6,11.34,10.535,11.16,17476690,0
+RUN.US,D,20250723,000000,11.165,11.3,10.61,10.64,14608603,0
+RUN.US,D,20250724,000000,11.38,11.88,10.32,10.58,23450784,0
+RUN.US,D,20250725,000000,10.53,10.84,10.3421,10.78,8774761,0
+RUN.US,D,20250728,000000,10.86,11.285,10.7,11.15,12120931,0
+RUN.US,D,20250729,000000,11.14,11.2715,10.7,10.75,8488032,0
+RUN.US,D,20250730,000000,10.81,10.84,9.91,10.15,10958164,0
+RUN.US,D,20250731,000000,10.23,10.48,10.1,10.26,9378885,0
+RUN.US,D,20250801,000000,10.03,10.22,9.75,9.85,8252268,0
+RUN.US,D,20250804,000000,9.95,10.075,9.6,9.7,8631239,0
+RUN.US,D,20250805,000000,9.775,9.81,9.36,9.42,9012356,0
+RUN.US,D,20250806,000000,9.24,9.44,9.01,9.07,13059011,0
+RUN.US,D,20250807,000000,11.2,12.33,10.81,12,48256341,0
+RUN.US,D,20250808,000000,12.07,12.25,11.14,11.85,18609881,0
+RUN.US,D,20250811,000000,12.15,12.75,11.38,11.6,14000302,0
+RUN.US,D,20250812,000000,11.72,11.89,11.34,11.42,11624549,0
+RUN.US,D,20250813,000000,11.47,11.8189,10.79,10.93,13468209,0
+RUN.US,D,20250814,000000,10.82,10.94,10.26,10.48,12232044,0
+RUN.US,D,20250815,000000,10.48,14.87,10.1,13.92,76431549,0
+RUN.US,D,20250818,000000,14.77,16.57,14.67,15.5,50682635,0
+RUN.US,D,20250819,000000,15.45,15.91,14.811,15.49,18712869,0
+RUN.US,D,20250820,000000,15.53,16.12,15.3,15.47,16863297,0
+RUN.US,D,20250821,000000,15.06,15.06,14.18,14.74,14921215,0
+RUN.US,D,20250822,000000,14.97,16.4,14.6,16.2,16060013,0
+RUN.US,D,20250825,000000,15.725,16.4,15.21,16.38,10028967,0
+RUN.US,D,20250826,000000,16.4,16.9,16.25,16.61,11127689,0
+RUN.US,D,20250827,000000,16.485,16.8258,15.78,15.8,9003686,0
+RUN.US,D,20250828,000000,15.94,16.48,15.77,16.37,6703716,0
+RUN.US,D,20250829,000000,16.36,16.51,15.96,15.97,6815849,0
+RUN.US,D,20250902,000000,15.06,16.04,14.95,15.93,6980195,0
+RUN.US,D,20250903,000000,15.87,16.515,15.67,16.48,8776775,0
+RUN.US,D,20250904,000000,16.52,17.1,16.2792,16.43,10075374,0
+RUN.US,D,20250905,000000,16.92,18.32,16.851,18.18,17576589,0
+RUN.US,D,20250908,000000,18.08,18.1,16.4413,16.92,12286637,0
+RUN.US,D,20250909,000000,16.93,16.93,15.4,16.03,10477916,0
+RUN.US,D,20250910,000000,16.2,16.7252,16.06,16.2,6952803,0
+RUN.US,D,20250911,000000,16.175,17.265,15.83,16.01,10269441,0
+RUN.US,D,20250912,000000,15.98,16.42,15.9,16.06,7217566,0
+RUN.US,D,20250915,000000,16.006,16.895,15.699,16.45,8447147,0
+RUN.US,D,20250916,000000,16.565,16.97,16.07,16.24,6336010,0
+RUN.US,D,20250917,000000,16.245,16.94,15.71,15.91,9964801,0
+RUN.US,D,20250918,000000,16.46,16.465,15.555,16.3,10348800,0
+RUN.US,D,20250919,000000,16.41,16.98,16.135,16.58,14191627,0
+RUN.US,D,20250922,000000,16.53,17.8,16.49,17.61,11217638,0
+RUN.US,D,20250923,000000,17.77,17.95,16.37,16.45,9987391,0
+RUN.US,D,20250924,000000,16.73,17.0476,15.78,16.05,8503554,0
+RUN.US,D,20250925,000000,15.72,16.94,15.6901,16.91,10204954,0
+RUN.US,D,20250926,000000,16.98,17.9,16.8679,17.67,12420384,0
+RUN.US,D,20250929,000000,17.75,17.9,17.105,17.78,9072195,0
+RUN.US,D,20250930,000000,17.78,18.28,16.8347,17.29,10487052,0
+RUN.US,D,20251001,000000,18.51,20.02,17.93,18.35,21698839,0
+RUN.US,D,20251002,000000,18.73,19.2398,18.3024,19.15,15353344,0
+RUN.US,D,20251003,000000,19.13,19.64,18.805,19.11,10738567,0
+RUN.US,D,20251006,000000,19.355,19.75,19.105,19.25,6326467,0
+RUN.US,D,20251007,000000,19.5,20.25,18.92,19.46,9208015,0
+RUN.US,D,20251008,000000,19.46,19.7727,19.12,19.4,7645912,0
+RUN.US,D,20251009,000000,19.67,21.08,19.52,20.32,11672757,0
+RUN.US,D,20251010,000000,20.52,20.77,18.1,18.8,11530869,0
+RUN.US,D,20251013,000000,19.44,21.19,19.44,21.17,8772868,0
+RUN.US,D,20251014,000000,20.44,21.11,20.125,20.68,7168039,0
+RUN.US,D,20251015,000000,21.7,22.44,21.16,21.29,8639008,0
+RUN.US,D,20251016,000000,21.315,21.55,19.91,20.14,6770526,0
+RUN.US,D,20251017,000000,19.5,20.015,19.18,19.51,6338804,0
+RUN.US,D,20251020,000000,20.07,20.665,20.04,20.5,6308508,0
+RUN.US,D,20251021,000000,21.775,21.8,20.085,20.44,9088977,0
+RUN.US,D,20251022,000000,20.3,20.3625,18.77,19.72,6193397,0
+RUN.US,D,20251023,000000,19.83,20.025,19.5,19.82,4255820,0
+RUN.US,D,20251024,000000,20.63,21.623,20.31,20.85,8030949,0
+RUN.US,D,20251027,000000,21.25,21.375,20.04,20.51,5550873,0
+RUN.US,D,20251028,000000,20.51,20.73,19.9,19.92,5091588,0
+RUN.US,D,20251029,000000,19.78,21.35,19.61,20.12,9459378,0
+RUN.US,D,20251030,000000,19.88,20.09,19.53,19.62,4737775,0
+RUN.US,D,20251031,000000,19.78,21.025,19.75,20.76,6853520,0
+RUN.US,D,20251103,000000,20.775,20.8,19.86,19.97,5207979,0
+RUN.US,D,20251104,000000,19,19.57,18.72,19.06,4481940,0
+RUN.US,D,20251105,000000,19.09,21.27,18.92,20.59,9253926,0
+RUN.US,D,20251106,000000,20.59,21.34,20.3,20.42,9571043,0
+RUN.US,D,20251107,000000,16.925,18,15.92,17.13,25026637,0
+RUN.US,D,20251110,000000,18.335,19.47,17.495,18.35,12099461,0
+RUN.US,D,20251111,000000,18.36,20.02,17.67,19.75,11181057,0
+RUN.US,D,20251112,000000,20.2,20.2,19.08,19.44,9099997,0
+RUN.US,D,20251113,000000,19.22,20.02,18.6914,18.87,12234683,0
+RUN.US,D,20251114,000000,17.98,19.37,17.82,18.65,9823271,0
+RUN.US,D,20251117,000000,18.62,19.345,18.1,18.57,12272200,0
+RUN.US,D,20251118,000000,18.18,20.01,18.15,19.22,11822605,0
+RUN.US,D,20251119,000000,19.27,19.97,18.75,18.95,11007200,0
+RUN.US,D,20251120,000000,19.53,20.99,17.77,17.81,12325090,0
+RUN.US,D,20251121,000000,17.955,18.56,16.8905,17.93,6596550,0
+RUN.US,D,20251124,000000,18.03,18.6899,17.74,18.09,5260369,0
+RUN.US,D,20251125,000000,18.29,18.82,17.75,18.65,5243894,0
+RUN.US,D,20251126,000000,18.505,19.55,18.35,19.23,5992571,0
+RUN.US,D,20251128,000000,19.38,20.31,19.29,20.25,4590809,0
+RUN.US,D,20251201,000000,19.58,19.89,18.515,18.55,6796912,0
+RUN.US,D,20251202,000000,18.73,18.92,18.08,18.18,6248854,0
+RUN.US,D,20251203,000000,18.08,18.08,17.35,17.85,7684210,0
+RUN.US,D,20251204,000000,17.85,18.47,17.6,18.35,4960977,0
+RUN.US,D,20251205,000000,18.4,18.49,17.35,17.58,6814818,0
+RUN.US,D,20251208,000000,17.7,18.08,17.4,18.06,4954350,0
+RUN.US,D,20251209,000000,17.93,18.9116,17.81,17.87,5695738,0
+RUN.US,D,20251210,000000,17.86,18.67,17.4684,18.32,5751487,0
+RUN.US,D,20251211,000000,18.2,18.905,17.9,18.71,3968969,0
+RUN.US,D,20251212,000000,18.74,18.82,17.77,17.93,4814698,0
+RUN.US,D,20251215,000000,18.12,18.12,17.33,17.35,4235340,0
+RUN.US,D,20251216,000000,17.23,17.9055,17.05,17.54,4141494,0
+RUN.US,D,20251217,000000,17.69,17.9,16.885,17.08,4915603,0
+RUN.US,D,20251218,000000,17.82,18.87,17.685,18.14,7581826,0
+RUN.US,D,20251219,000000,18.08,18.66,18.06,18.26,10765611,0
+RUN.US,D,20251222,000000,18.58,20.33,18.48,20.24,9220196,0
+RUN.US,D,20251223,000000,20.24,20.26,19.15,19.42,4010189,0
+RUN.US,D,20251224,000000,19.46,20.24,19.38,20.16,2527245,0
+RUN.US,D,20251226,000000,20.14,20.71,19.65,20.47,3664227,0
+RUN.US,D,20251229,000000,19.94,20.39,19.68,19.73,4809421,0
+RUN.US,D,20251230,000000,19.79,19.89,19.03,19.09,4335895,0
+RUN.US,D,20251231,000000,19.06,19.2145,18.3,18.4,5249735,0
+RUN.US,D,20260102,000000,19.125,19.7,18.95,19.44,7432061,0
+RUN.US,D,20260105,000000,19.58,20,17.76,18.32,9283080,0
+RUN.US,D,20260106,000000,18.3,18.75,17.45,18.3,7846858,0
+RUN.US,D,20260107,000000,18.05,18.11,17.05,17.36,5903856,0
+RUN.US,D,20260108,000000,17.26,18.7,17.1404,18.3,7909340,0
+RUN.US,D,20260109,000000,18.55,18.8,17.94,18.09,3650386,0
+RUN.US,D,20260112,000000,17.98,19.38,17.85,18.9,5532390,0
+RUN.US,D,20260113,000000,19.225,19.42,18.42,18.52,6495842,0
+RUN.US,D,20260114,000000,18.44,19.75,18.3,18.42,5651798,0
+RUN.US,D,20260115,000000,18.52,19.53,18.2,18.26,6154384,0
+RUN.US,D,20260116,000000,18.4,19.02,18.215,18.23,8960575,0
+RUN.US,D,20260120,000000,17.62,17.735,16.49,16.79,11531302,0
+RUN.US,D,20260121,000000,16.9,18.16,16.88,17.82,10169184,0
+RUN.US,D,20260122,000000,18.03,20.16,18.02,18.76,12833745,0
+RUN.US,D,20260123,000000,18.76,19.96,18.75,19.5,7999713,0
+RUN.US,D,20260126,000000,19.32,21.1851,19.32,20.01,9394022,0
+RUN.US,D,20260127,000000,19.83,21.17,19.75,20.72,9044167,0
+RUN.US,D,20260128,000000,21.718,21.95,20.575,21.41,11182717,0
+RUN.US,D,20260129,000000,21.62,21.67,19.31,19.76,7731871,0
+RUN.US,D,20260130,000000,19.41,19.98,18.55,19,7738854,0
+RUN.US,D,20260202,000000,18.91,19.45,18.0302,18.19,6146431,0
+RUN.US,D,20260203,000000,18.23,19.22,17.7,18.47,9046868,0
+RUN.US,D,20260204,000000,19.795,21.04,19.76,20.73,14446095,0
+RUN.US,D,20260205,000000,19.94,20.18,18.87,18.97,7870082,0
+RUN.US,D,20260206,000000,19.5,20.34,18.78,19.93,10152425,0
+RUN.US,D,20260209,000000,20.095,20.65,19.49,20.41,5367145,0
+RUN.US,D,20260210,000000,20.2,20.84,19.69,20.66,6080917,0
+RUN.US,D,20260211,000000,21.04,21.18,18.11,19.16,10970468,0
+RUN.US,D,20260212,000000,19.25,19.3799,17.9502,18.2,5559997,0
+RUN.US,D,20260213,000000,18.17,19.45,17.82,19.09,8370049,0
+RUN.US,D,20260217,000000,18.71,19.58,18.58,19.34,5444832,0
+RUN.US,D,20260218,000000,19.53,20.695,19.45,20.14,7896972,0
diff --git a/daily/us/nasdaq stocks/2/ryet.us.txt b/daily/us/nasdaq stocks/2/ryet.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..65a37c4e9a3a96de1ad9064729bf9aa5d26e777b
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ryet.us.txt	
@@ -0,0 +1,218 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RYET.US,D,20250408,000000,7.3,8.03,4,4.51,3838556,0
+RYET.US,D,20250409,000000,4.07,4.35,4.05,4.24,403002,0
+RYET.US,D,20250410,000000,4.3377,6.8,4.14,4.43,1531280,0
+RYET.US,D,20250411,000000,4.44,5.025,4.44,4.76,283851,0
+RYET.US,D,20250414,000000,4.57,5.4,4.44,5.22,508233,0
+RYET.US,D,20250415,000000,5.2,7.24,5.0937,7,683639,0
+RYET.US,D,20250416,000000,7.2,8.34,5.785,6.02,402075,0
+RYET.US,D,20250417,000000,6.2,7.75,6.1015,7.72,142337,0
+RYET.US,D,20250421,000000,7.66,7.86,6.74,7.45,192200,0
+RYET.US,D,20250422,000000,7.3,7.88,7.0119,7.8,99914,0
+RYET.US,D,20250423,000000,7.9,7.9,6.105,6.76,168779,0
+RYET.US,D,20250424,000000,6.71,7.222,5.7518,5.8,130382,0
+RYET.US,D,20250425,000000,6.2,6.6524,5.5622,5.78,74763,0
+RYET.US,D,20250428,000000,5.84,6.23,4.85,4.98,378628,0
+RYET.US,D,20250429,000000,5.3616,5.5,4.69,5.07,1177920,0
+RYET.US,D,20250430,000000,5.1,8.698,4.7634,8.25,1014158,0
+RYET.US,D,20250501,000000,8.34,8.915,7.41,8.04,233819,0
+RYET.US,D,20250502,000000,8.06,8.61,6.45,6.76,506438,0
+RYET.US,D,20250505,000000,7.09,8.2,6.87,7.28,519764,0
+RYET.US,D,20250506,000000,7.12,8.4094,4.9,7.21,1152659,0
+RYET.US,D,20250507,000000,7.21,7.45,4.34,6.11,2072380,0
+RYET.US,D,20250508,000000,6.075,8.3,5.91,7.82,777368,0
+RYET.US,D,20250509,000000,7.62,9.75,7.62,9.465,761169,0
+RYET.US,D,20250512,000000,9.27,13.2865,8.01,12.87,1059160,0
+RYET.US,D,20250513,000000,12.83,15.2,11.49,14.46,767518,0
+RYET.US,D,20250514,000000,14.45,14.9828,2.68,9.575,8511411,0
+RYET.US,D,20250515,000000,8.84,9.93,6.5001,7.8,1326543,0
+RYET.US,D,20250516,000000,7.71,11.43,7.71,10.09,800234,0
+RYET.US,D,20250519,000000,10,13,9.97,12.38,958696,0
+RYET.US,D,20250520,000000,12.33,14,11.01,13.37,816855,0
+RYET.US,D,20250521,000000,13.32,14.2994,12.88,13.59,388144,0
+RYET.US,D,20250522,000000,13.43,15.3,13.3,13.77,451611,0
+RYET.US,D,20250523,000000,13.2,14.215,11.5355,13.355,735692,0
+RYET.US,D,20250527,000000,12.97,14.365,12.97,14.12,821344,0
+RYET.US,D,20250528,000000,14.11,14.7,11.325,12.4,1016850,0
+RYET.US,D,20250529,000000,12.42,13.23,9.83,10.73,1666182,0
+RYET.US,D,20250530,000000,10.52,13,9.28,12.58,1718121,0
+RYET.US,D,20250602,000000,11.89,12.76,9.3,9.6,917847,0
+RYET.US,D,20250603,000000,9.63,10.54,8.31,8.87,526928,0
+RYET.US,D,20250604,000000,8.86,11.19,8.6451,9.11,1626163,0
+RYET.US,D,20250605,000000,8.61,9.18,7.7,7.72,718453,0
+RYET.US,D,20250606,000000,7.85,8.31,7.57,7.65,638506,0
+RYET.US,D,20250609,000000,7.75,9.35,7.4575,8.91,718106,0
+RYET.US,D,20250610,000000,8.64,9.64,8.15,8.43,320950,0
+RYET.US,D,20250611,000000,8.06,8.84,7.61,7.78,379878,0
+RYET.US,D,20250612,000000,7.63,8.1484,6.8,7.05,379762,0
+RYET.US,D,20250613,000000,6.97,7.9,6.6,7.18,934667,0
+RYET.US,D,20250616,000000,7,8.39,7,7.74,321089,0
+RYET.US,D,20250617,000000,7.74,9.5,7.5,8.85,425117,0
+RYET.US,D,20250618,000000,9.14,9.23,7.82,7.97,333768,0
+RYET.US,D,20250620,000000,8.04,8.34,7.3,7.65,253487,0
+RYET.US,D,20250623,000000,7.41,8.28,7.41,8.04,154408,0
+RYET.US,D,20250624,000000,8.01,9.1944,7.2,7.61,906834,0
+RYET.US,D,20250625,000000,7.61,8.2755,5.745,5.8,529310,0
+RYET.US,D,20250626,000000,5.72,6.69,5.36,6.55,336020,0
+RYET.US,D,20250627,000000,6.5,6.9,6.1123,6.15,208408,0
+RYET.US,D,20250630,000000,5.98,8.2,5.98,8.2,866434,0
+RYET.US,D,20250701,000000,8.18,8.3887,7.5,7.61,189838,0
+RYET.US,D,20250702,000000,7.61,9.545,7.61,9.52,716154,0
+RYET.US,D,20250703,000000,9.31,10.24,9.2,9.9,233176,0
+RYET.US,D,20250707,000000,9.9,10.27,9.2998,9.77,443667,0
+RYET.US,D,20250708,000000,9.76,10.1,8.945,9.92,164163,0
+RYET.US,D,20250709,000000,10.25,11.6179,9.98,11.17,698914,0
+RYET.US,D,20250710,000000,10.57,15.49,10.57,15.39,540993,0
+RYET.US,D,20250711,000000,15.19,21,15.19,20.22,533233,0
+RYET.US,D,20250714,000000,19.2,19.2,1.5,1.9,13226394,0
+RYET.US,D,20250715,000000,1.64,2.46,1.6,1.94,8931646,0
+RYET.US,D,20250716,000000,2.02,2.4,2.01,2.15,2153995,0
+RYET.US,D,20250717,000000,2.21,2.9889,2.19,2.56,4379527,0
+RYET.US,D,20250718,000000,2.7,2.86,2.2215,2.38,1476183,0
+RYET.US,D,20250721,000000,2.52,2.67,2.1101,2.14,1171720,0
+RYET.US,D,20250722,000000,2.14,2.2257,1.88,1.97,811714,0
+RYET.US,D,20250723,000000,2.01,2.18,1.91,2.09,674327,0
+RYET.US,D,20250724,000000,2.09,2.1191,1.98,2.05,300070,0
+RYET.US,D,20250725,000000,2.04,2.075,1.97,1.98,460496,0
+RYET.US,D,20250728,000000,1.96,2.0017,1.88,1.94,348945,0
+RYET.US,D,20250729,000000,1.9,1.95,1.675,1.73,677464,0
+RYET.US,D,20250730,000000,1.8,1.85,1.68,1.68,340879,0
+RYET.US,D,20250731,000000,1.69,1.82,1.68,1.7,270905,0
+RYET.US,D,20250801,000000,1.68,1.69,1.58,1.62,255313,0
+RYET.US,D,20250804,000000,1.63,1.64,1.5,1.6,382039,0
+RYET.US,D,20250805,000000,1.55,1.65,1.55,1.6,96933,0
+RYET.US,D,20250806,000000,1.6,1.65,1.54,1.59,102434,0
+RYET.US,D,20250807,000000,1.57,1.7,1.54,1.56,166220,0
+RYET.US,D,20250808,000000,1.56,1.6,1.52,1.53,182601,0
+RYET.US,D,20250811,000000,1.52,1.58,1.51,1.54,194184,0
+RYET.US,D,20250812,000000,1.54,1.65,1.52,1.59,112336,0
+RYET.US,D,20250813,000000,1.585,1.66,1.56,1.6,143202,0
+RYET.US,D,20250814,000000,1.57,1.66,1.57,1.63,106924,0
+RYET.US,D,20250815,000000,1.6,1.6857,1.58,1.62,133055,0
+RYET.US,D,20250818,000000,1.56,1.6214,1.54,1.59,74612,0
+RYET.US,D,20250819,000000,1.54,1.5548,1.52,1.53,95076,0
+RYET.US,D,20250820,000000,1.53,1.58,1.3317,1.4,117076,0
+RYET.US,D,20250821,000000,1.44,1.45,1.41,1.42,57445,0
+RYET.US,D,20250822,000000,1.41,1.51,1.41,1.48,128346,0
+RYET.US,D,20250825,000000,1.49,1.61,1.4101,1.46,95829,0
+RYET.US,D,20250826,000000,1.48,1.4899,1.43,1.47,45611,0
+RYET.US,D,20250827,000000,1.4452,1.55,1.4452,1.46,111492,0
+RYET.US,D,20250828,000000,1.4803,1.53,1.44,1.46,58795,0
+RYET.US,D,20250829,000000,1.45,1.48,1.38,1.39,101705,0
+RYET.US,D,20250902,000000,1.38,1.43,1.34,1.42,100682,0
+RYET.US,D,20250903,000000,1.37,1.415,1.34,1.34,40200,0
+RYET.US,D,20250904,000000,1.33,1.42,1.2904,1.38,245971,0
+RYET.US,D,20250905,000000,1.35,1.47,1.35,1.37,126632,0
+RYET.US,D,20250908,000000,1.4,1.45,1.365,1.39,52529,0
+RYET.US,D,20250909,000000,1.37,1.44,1.33,1.38,108631,0
+RYET.US,D,20250910,000000,1.4,1.46,1.375,1.45,138985,0
+RYET.US,D,20250911,000000,1.41,1.57,1.41,1.55,127888,0
+RYET.US,D,20250912,000000,1.53,1.5967,1.46,1.47,59238,0
+RYET.US,D,20250915,000000,1.43,1.505,1.42,1.46,62032,0
+RYET.US,D,20250916,000000,1.455,1.46,1.4,1.45,138530,0
+RYET.US,D,20250917,000000,1.4752,1.52,1.4306,1.48,91428,0
+RYET.US,D,20250918,000000,1.5,1.51,1.39,1.4,117296,0
+RYET.US,D,20250919,000000,1.39,1.46,1.39,1.4,49377,0
+RYET.US,D,20250922,000000,1.39,1.47,1.39,1.45,80746,0
+RYET.US,D,20250923,000000,1.43,1.7993,1.41,1.56,594162,0
+RYET.US,D,20250924,000000,1.53,1.63,1.49,1.52,70854,0
+RYET.US,D,20250925,000000,1.53,1.5499,1.46,1.5,81043,0
+RYET.US,D,20250926,000000,1.46,1.525,1.42,1.47,71136,0
+RYET.US,D,20250929,000000,1.44,1.49,1.43,1.46,49116,0
+RYET.US,D,20250930,000000,1.46,1.4899,1.41,1.42,42786,0
+RYET.US,D,20251001,000000,1.4319,1.47,1.4,1.43,34697,0
+RYET.US,D,20251002,000000,1.42,1.45,1.41,1.4484,50766,0
+RYET.US,D,20251003,000000,1.4207,1.5,1.42,1.45,64607,0
+RYET.US,D,20251006,000000,1.49,1.585,1.4201,1.49,167237,0
+RYET.US,D,20251007,000000,1.46,1.49,1.41,1.43,95871,0
+RYET.US,D,20251008,000000,1.45,1.477,1.4,1.46,57538,0
+RYET.US,D,20251009,000000,1.47,1.5,1.45,1.48,116135,0
+RYET.US,D,20251010,000000,1.45,1.47,1.29,1.34,187975,0
+RYET.US,D,20251013,000000,1.4,1.49,1.34,1.43,128625,0
+RYET.US,D,20251014,000000,1.4,1.43,1.381,1.4,32015,0
+RYET.US,D,20251015,000000,1.4,1.4197,1.3401,1.39,39900,0
+RYET.US,D,20251016,000000,1.4095,1.42,1.3707,1.4,41622,0
+RYET.US,D,20251017,000000,1.37,1.41,1.3435,1.36,29567,0
+RYET.US,D,20251020,000000,1.35,1.39,1.321,1.35,38725,0
+RYET.US,D,20251021,000000,1.35,1.3511,1.32,1.34,42165,0
+RYET.US,D,20251022,000000,1.33,1.35,1.25,1.29,89889,0
+RYET.US,D,20251023,000000,1.23,1.2637,1.1,1.18,194301,0
+RYET.US,D,20251024,000000,1.2,1.2026,1.125,1.15,51537,0
+RYET.US,D,20251027,000000,1.16,1.1894,1.1,1.12,61910,0
+RYET.US,D,20251028,000000,1.1393,1.35,1.1,1.25,242392,0
+RYET.US,D,20251029,000000,1.235,1.39,1.2203,1.32,115414,0
+RYET.US,D,20251030,000000,1.32,1.35,1.24,1.285,34318,0
+RYET.US,D,20251031,000000,1.24,1.3,1.1902,1.22,51508,0
+RYET.US,D,20251103,000000,1.18,1.2196,1.15,1.17,48914,0
+RYET.US,D,20251104,000000,1.15,1.15,1.07,1.1,68294,0
+RYET.US,D,20251105,000000,1.08,1.15,1.04,1.04,84100,0
+RYET.US,D,20251106,000000,1.06,1.11,1.015,1.07,73072,0
+RYET.US,D,20251107,000000,1.0451,1.05,0.93,0.96,84132,0
+RYET.US,D,20251110,000000,1,1,0.9649,0.9657,29869,0
+RYET.US,D,20251111,000000,1.02,1.02,0.9089,0.963,31946,0
+RYET.US,D,20251112,000000,0.9447,0.96,0.9001,0.9386,29157,0
+RYET.US,D,20251113,000000,0.8981,0.915,0.7761,0.804,97801,0
+RYET.US,D,20251114,000000,0.7621,0.8,0.7272,0.75135,75746,0
+RYET.US,D,20251117,000000,0.7301,0.77,0.71,0.75,2047096,0
+RYET.US,D,20251118,000000,0.948,0.97,0.86,0.899,5387370,0
+RYET.US,D,20251119,000000,0.8518,0.9249,0.8506,0.9115,203150,0
+RYET.US,D,20251120,000000,0.9318,0.9385,0.9135,0.9311,79675,0
+RYET.US,D,20251121,000000,0.899112,0.9309,0.655,0.79,277504,0
+RYET.US,D,20251124,000000,0.7801,0.9367,0.7201,0.8907,79287,0
+RYET.US,D,20251125,000000,0.805,1.08,0.801,1.01,156179,0
+RYET.US,D,20251126,000000,0.9797,1.04,0.9434,0.98,37580,0
+RYET.US,D,20251128,000000,1.01,1.01,0.9435,0.995,8961,0
+RYET.US,D,20251201,000000,1.0459,1.27,1.01,1.18,340420,0
+RYET.US,D,20251202,000000,1.18,1.28,1.17,1.21,96788,0
+RYET.US,D,20251203,000000,1.22,1.22,1.11,1.13,44779,0
+RYET.US,D,20251204,000000,1.11,1.1915,1.056,1.16,65231,0
+RYET.US,D,20251205,000000,1.14,1.17,1.1201,1.17,15392,0
+RYET.US,D,20251208,000000,1.15,1.185,1.06,1.15,42227,0
+RYET.US,D,20251209,000000,1.1499,1.191,1.13,1.15,13453,0
+RYET.US,D,20251210,000000,1.12,1.165,1.11,1.14,18318,0
+RYET.US,D,20251211,000000,1.14,1.14,1.1,1.1,12255,0
+RYET.US,D,20251212,000000,1.09,1.1201,1.09,1.1,25962,0
+RYET.US,D,20251215,000000,1.1,1.165,1.1,1.15,33782,0
+RYET.US,D,20251216,000000,1.14,1.19,1.12,1.13,51312,0
+RYET.US,D,20251217,000000,1.15,1.19,1.05,1.05,57815,0
+RYET.US,D,20251218,000000,1.095,1.49,1.095,1.27,1353654,0
+RYET.US,D,20251219,000000,1.27,1.315,1.2101,1.25,90852,0
+RYET.US,D,20251222,000000,1.25,1.3,1.23,1.24,101164,0
+RYET.US,D,20251223,000000,1.24,1.37,1.24,1.31,90577,0
+RYET.US,D,20251224,000000,1.28,1.35,1.2353,1.28,30644,0
+RYET.US,D,20251226,000000,1.24,1.24,1.17,1.21,38136,0
+RYET.US,D,20251229,000000,1.185,1.2594,1.145,1.2,48265,0
+RYET.US,D,20251230,000000,1.18,1.29,1.18,1.21,65085,0
+RYET.US,D,20251231,000000,1.2501,1.28,1.07,1.08,73022,0
+RYET.US,D,20260102,000000,1.3463,1.3463,1.13,1.18,25017,0
+RYET.US,D,20260105,000000,1.23,1.2301,1.0947,1.2,26311,0
+RYET.US,D,20260106,000000,1.23,1.23,1.16,1.19,23210,0
+RYET.US,D,20260107,000000,1.2,1.2,1.15,1.185,25352,0
+RYET.US,D,20260108,000000,1.1425,1.1801,1.1425,1.16,14722,0
+RYET.US,D,20260109,000000,1.21,1.24,1.1401,1.22,41388,0
+RYET.US,D,20260112,000000,1.24,1.3,1.24,1.26,29373,0
+RYET.US,D,20260113,000000,1.18,1.26,1.18,1.25,12832,0
+RYET.US,D,20260114,000000,1.2101,1.255,1.2101,1.24,13712,0
+RYET.US,D,20260115,000000,1.25,1.25,1.2,1.225,31482,0
+RYET.US,D,20260116,000000,1.24,1.25,1.2,1.24,27879,0
+RYET.US,D,20260120,000000,1.23,1.2399,1.2,1.22,18306,0
+RYET.US,D,20260121,000000,1.22,1.22,1.19,1.19,22658,0
+RYET.US,D,20260122,000000,1.2,1.2,1.17,1.19,10578,0
+RYET.US,D,20260123,000000,1.171,1.21,1.15,1.175,55816,0
+RYET.US,D,20260126,000000,1.17,1.1778,1.15,1.16,13358,0
+RYET.US,D,20260127,000000,1.15,1.165,1.095,1.095,26537,0
+RYET.US,D,20260128,000000,1.14,1.14,1.09,1.09,17270,0
+RYET.US,D,20260129,000000,1.09,1.1,1.02,1.02,18593,0
+RYET.US,D,20260130,000000,1.06,1.1,1.04,1.06,15083,0
+RYET.US,D,20260202,000000,1.08,1.11,1.06,1.09,22859,0
+RYET.US,D,20260203,000000,1.09,1.09,1.03,1.06,13977,0
+RYET.US,D,20260204,000000,1.08,1.08,1.0014,1.02,22873,0
+RYET.US,D,20260205,000000,1.0214,1.06,1.0214,1.05,16435,0
+RYET.US,D,20260206,000000,1.0504,1.09,1.05,1.08,10661,0
+RYET.US,D,20260209,000000,1.07,1.1,1.05,1.06,7582,0
+RYET.US,D,20260210,000000,1.08,1.11,1.07,1.08,8263,0
+RYET.US,D,20260211,000000,1.1,1.11,1.01,1.05,25692,0
+RYET.US,D,20260212,000000,1.054,1.08,0.9883,1,28246,0
+RYET.US,D,20260213,000000,1.01,1.0201,1,1.0201,9222,0
+RYET.US,D,20260217,000000,1.03,1.03,0.9944,0.9944,11993,0
+RYET.US,D,20260218,000000,1,1,0.9997,0.9999,3475,0
diff --git a/daily/us/nasdaq stocks/2/saaqu.us.txt b/daily/us/nasdaq stocks/2/saaqu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..438344e03a1b7ed474cf9918904e32a59df5bf8d
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/saaqu.us.txt	
@@ -0,0 +1,16 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SAAQU.US,D,20260128,000000,10.1,10.25,10.1,10.2,8316143,0
+SAAQU.US,D,20260129,000000,10.19,10.2,10.14,10.16,632917,0
+SAAQU.US,D,20260130,000000,10.16,10.19,10.16,10.19,802823,0
+SAAQU.US,D,20260202,000000,10.25,10.25,10.19,10.215,144940,0
+SAAQU.US,D,20260203,000000,10.24,10.25,10.2,10.21,247452,0
+SAAQU.US,D,20260204,000000,10.226,10.226,10.17,10.18,234534,0
+SAAQU.US,D,20260205,000000,10.25,10.25,10.16,10.17,45204,0
+SAAQU.US,D,20260206,000000,10.2,10.22,10.1716,10.195,23526,0
+SAAQU.US,D,20260209,000000,10.2,10.2,10.19,10.195,4036,0
+SAAQU.US,D,20260210,000000,10.2,10.28,10.19,10.26,277156,0
+SAAQU.US,D,20260211,000000,10.2,10.27,10.2,10.22,30994,0
+SAAQU.US,D,20260212,000000,10.24,10.25,10.2,10.23,17956,0
+SAAQU.US,D,20260213,000000,10.246,10.246,10.21,10.21,10855,0
+SAAQU.US,D,20260217,000000,10.25,10.25,10.17,10.17,65604,0
+SAAQU.US,D,20260218,000000,10.26,10.26,10.17,10.18,718,0
diff --git a/daily/us/nasdaq stocks/2/scvl.us.txt b/daily/us/nasdaq stocks/2/scvl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1cf3d9588855c99565861dd6fb00669359d1c1c8
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/scvl.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SCVL.US,D,20050225,000000,4.39335,4.73983,4.39335,4.71325,334231.96859367,0
+SCVL.US,D,20050228,000000,4.63422,4.92349,4.59425,4.60279,254870.31776897,0
+SCVL.US,D,20050301,000000,4.68975,4.69253,4.47883,4.59425,117736.55565688,0
+SCVL.US,D,20050302,000000,4.71771,4.89165,4.67101,4.87341,339708.76756732,0
+SCVL.US,D,20050303,000000,4.88669,5.09891,4.84743,5.00311,685467.1239844,0
+SCVL.US,D,20050304,000000,5.02869,5.11367,5.02285,5.10535,192380.75746688,0
+SCVL.US,D,20050307,000000,4.94481,4.98843,4.81539,4.96483,155154.45768552,0
+SCVL.US,D,20050308,000000,4.88431,5.09305,4.82421,5.07253,128491.49232674,0
+SCVL.US,D,20050309,000000,5.00609,5.26897,5.00609,5.11615,708254.68178365,0
+SCVL.US,D,20050310,000000,5.17129,5.17129,4.93539,4.99429,245272.05361297,0
+SCVL.US,D,20050311,000000,5.01203,5.05665,4.95641,4.97861,128196.02149278,0
+SCVL.US,D,20050314,000000,4.94481,5.06807,4.8975,5.06807,296736.41723323,0
+SCVL.US,D,20050315,000000,5.00905,5.09891,4.94481,5.07055,375733.0153552,0
+SCVL.US,D,20050316,000000,4.97365,5.00905,4.81539,4.94767,136577.1071621,0
+SCVL.US,D,20050317,000000,4.81837,4.95045,4.81837,4.92349,410793.20130939,0
+SCVL.US,D,20050318,000000,4.86795,4.94133,4.76234,4.91129,205793.92320959,0
+SCVL.US,D,20050321,000000,4.95293,4.97861,4.73091,4.95889,863040.05303493,0
+SCVL.US,D,20050322,000000,4.94481,5.09891,4.81539,5.08473,259189.43579589,0
+SCVL.US,D,20050323,000000,5.01739,5.07055,4.89503,4.97861,95584.310572298,0
+SCVL.US,D,20050324,000000,4.98347,4.98347,4.87885,4.89997,87351.464536404,0
+SCVL.US,D,20050328,000000,4.91703,5.01441,4.80905,4.87341,294661.06236529,0
+SCVL.US,D,20050329,000000,4.83363,5.04485,4.79041,4.94767,235699.00027897,0
+SCVL.US,D,20050330,000000,4.95045,5.05665,4.90235,4.99429,104469.61268184,0
+SCVL.US,D,20050331,000000,5.02285,5.04199,4.87589,4.95889,152833.04519475,0
+SCVL.US,D,20050401,000000,4.88431,4.95641,4.78257,4.87341,204052.35962507,0
+SCVL.US,D,20050404,000000,4.86199,4.86199,4.68975,4.82769,332834.28062138,0
+SCVL.US,D,20050405,000000,4.83067,4.94481,4.72357,4.94481,241202.01850752,0
+SCVL.US,D,20050406,000000,4.94481,5.05665,4.87093,4.98497,90719.630357066,0
+SCVL.US,D,20050407,000000,5.02285,5.18448,4.98843,5.09305,417881.47602598,0
+SCVL.US,D,20050408,000000,5.08473,5.14363,5.02869,5.07827,174006.10195242,0
+SCVL.US,D,20050411,000000,5.05417,5.17129,5.04823,5.10187,243118.04098035,0
+SCVL.US,D,20050412,000000,5.06261,5.34909,5.06261,5.28423,614847.57780022,0
+SCVL.US,D,20050413,000000,5.29851,5.35981,5.21195,5.32153,429527.86736216,0
+SCVL.US,D,20050414,000000,5.33877,5.34909,5.15493,5.31657,348634.40699208,0
+SCVL.US,D,20050415,000000,5.34909,5.34909,4.94767,5.12557,231028.94760966,0
+SCVL.US,D,20050418,000000,5.06013,5.35097,4.96185,5.34621,133676.85419796,0
+SCVL.US,D,20050419,000000,5.34125,5.52501,5.32747,5.42625,358631.00213586,0
+SCVL.US,D,20050420,000000,5.42961,5.68853,5.41087,5.49169,400728.03272974,0
+SCVL.US,D,20050421,000000,5.55545,5.58351,5.45619,5.50041,423448.025526,0
+SCVL.US,D,20050422,000000,5.52501,5.66849,5.48326,5.51857,669657.92171777,0
+SCVL.US,D,20050425,000000,5.60365,5.60365,5.49744,5.54365,413027.88857244,0
+SCVL.US,D,20050426,000000,5.62715,5.68605,5.55009,5.66553,376353.20157667,0
+SCVL.US,D,20050427,000000,5.6802,5.68853,5.55307,5.59521,303713.76433298,0
+SCVL.US,D,20050428,000000,5.55307,5.64936,5.33045,5.33293,343174.75137739,0
+SCVL.US,D,20050429,000000,5.32449,5.51163,5.32449,5.40264,199795.76443674,0
+SCVL.US,D,20050502,000000,5.44985,5.52501,5.36277,5.38251,206447.38771611,0
+SCVL.US,D,20050503,000000,5.41087,5.70975,5.41087,5.66849,358821.59595026,0
+SCVL.US,D,20050504,000000,5.71521,5.97699,5.64936,5.72839,618433.56512305,0
+SCVL.US,D,20050505,000000,5.73177,6.02023,5.66553,5.92097,732035.54597013,0
+SCVL.US,D,20050506,000000,6.03213,6.03799,5.90957,5.95637,285094.05962857,0
+SCVL.US,D,20050509,000000,5.97699,6.18137,5.94755,6.12445,636596.44973262,0
+SCVL.US,D,20050510,000000,6.09351,6.24484,6.07378,6.15103,324241.42404717,0
+SCVL.US,D,20050511,000000,6.18137,6.31425,6.15847,6.18782,380333.48615576,0
+SCVL.US,D,20050512,000000,6.28113,6.28113,5.57707,5.66849,570516.86837617,0
+SCVL.US,D,20050513,000000,5.73425,5.73425,5.52153,5.53879,193324.65064297,0
+SCVL.US,D,20050516,000000,5.59521,5.59521,5.38797,5.42129,251634.25665565,0
+SCVL.US,D,20050517,000000,5.39391,5.39391,5.02869,5.30775,553992.68719732,0
+SCVL.US,D,20050518,000000,5.26609,5.36515,5.20947,5.34909,91373.09486359,0
+SCVL.US,D,20050519,000000,5.40264,5.78481,5.40264,5.72591,499715.80427351,0
+SCVL.US,D,20050520,000000,5.72839,5.75735,5.63013,5.68317,197658.89516309,0
+SCVL.US,D,20050523,000000,5.62367,5.64093,5.36515,5.39093,412626.53228602,0
+SCVL.US,D,20050524,000000,5.35395,5.43853,5.33045,5.38251,191614.34847775,0
+SCVL.US,D,20050525,000000,5.41285,5.57409,5.22325,5.51163,150579.19770697,0
+SCVL.US,D,20050526,000000,5.41533,5.42625,5.13183,5.25073,303616.95477646,0
+SCVL.US,D,20050527,000000,5.20947,5.23465,5.09891,5.21195,149804.7212548,0
+SCVL.US,D,20050531,000000,5.14025,5.21493,5.09891,5.19181,155346.0599328,0
+SCVL.US,D,20050601,000000,5.17655,5.45321,5.14363,5.42129,160931.76965755,0
+SCVL.US,D,20050602,000000,5.42377,5.64936,5.37953,5.53631,149092.76764121,0
+SCVL.US,D,20050603,000000,5.52501,5.55307,5.40541,5.52501,130125.15359305,0
+SCVL.US,D,20050606,000000,5.51609,5.64093,5.50627,5.58639,199341.96964054,0
+SCVL.US,D,20050607,000000,5.52501,5.59521,5.48326,5.50627,128792.00532512,0
+SCVL.US,D,20050608,000000,5.49169,5.54365,5.45321,5.50041,71910.34027114,0
+SCVL.US,D,20050609,000000,5.41285,5.58639,5.41285,5.53333,49426.320768898,0
+SCVL.US,D,20050610,000000,5.50041,5.50041,5.43259,5.46541,42543.76635991,0
+SCVL.US,D,20050613,000000,5.50329,5.51361,5.37953,5.40889,83409.500406772,0
+SCVL.US,D,20050614,000000,5.43259,5.66553,5.42129,5.59225,248712.82660102,0
+SCVL.US,D,20050615,000000,5.59521,5.82667,5.53879,5.82667,326565.86183658,0
+SCVL.US,D,20050616,000000,5.82667,5.82667,5.70043,5.74813,144829.11342272,0
+SCVL.US,D,20050617,000000,5.16335,5.73177,4.89503,5.72303,506166.74940967,0
+SCVL.US,D,20050620,000000,5.69795,5.72591,5.47384,5.59819,163125.1111725,0
+SCVL.US,D,20050621,000000,5.60949,5.72007,5.59521,5.71223,89277.57133804,0
+SCVL.US,D,20050622,000000,5.70628,5.73425,5.59521,5.66553,131243.50565746,0
+SCVL.US,D,20050623,000000,5.62367,5.95835,5.62367,5.88517,423423.82313687,0
+SCVL.US,D,20050624,000000,5.88765,5.95835,5.85324,5.95835,831418.62320304,0
+SCVL.US,D,20050627,000000,5.95637,5.97065,5.81823,5.97065,301919.76223868,0
+SCVL.US,D,20050628,000000,6.00555,6.08469,5.93833,6.03213,184007.73926061,0
+SCVL.US,D,20050629,000000,6.02619,6.16471,6.00258,6.14805,736656.1854283,0
+SCVL.US,D,20050630,000000,6.16471,6.17602,6.13566,6.16471,106193.0244745,0
+SCVL.US,D,20050701,000000,6.11652,6.11652,5.89797,5.99683,269013.58891711,0
+SCVL.US,D,20050705,000000,5.98592,6.42026,5.98592,6.42026,203273.84944137,0
+SCVL.US,D,20050706,000000,6.36611,6.36611,6.13566,6.14805,160872.2721176,0
+SCVL.US,D,20050707,000000,6.11652,6.53975,6.11067,6.51893,694053.92996132,0
+SCVL.US,D,20050708,000000,6.53331,6.90775,6.53331,6.88752,712406.39995241,0
+SCVL.US,D,20050711,000000,6.83099,6.87859,6.73223,6.76426,1020568.361721,0
+SCVL.US,D,20050712,000000,6.75841,6.75841,6.59568,6.75841,672998.85985066,0
+SCVL.US,D,20050713,000000,6.70436,6.77883,6.68701,6.72876,126794.29978897,0
+SCVL.US,D,20050714,000000,6.7239,6.78181,6.49929,6.56077,252338.14280619,0
+SCVL.US,D,20050715,000000,6.52735,6.58636,6.46548,6.48471,379563.04343511,0
+SCVL.US,D,20050718,000000,6.47877,6.6291,6.44535,6.54501,557826.74900874,0
+SCVL.US,D,20050719,000000,6.52735,6.88107,6.52735,6.81731,516182.50477818,0
+SCVL.US,D,20050720,000000,6.78776,6.84428,6.64585,6.71259,295394.19306937,0
+SCVL.US,D,20050721,000000,6.75543,6.79867,6.60401,6.69941,245280.12107601,0
+SCVL.US,D,20050722,000000,6.68999,6.80511,6.37752,6.63207,260657.7140698,0
+SCVL.US,D,20050725,000000,6.58101,6.7239,6.54997,6.6404,321067.88577243,0
+SCVL.US,D,20050726,000000,6.64923,6.79867,6.58101,6.79867,317764.25965612,0
+SCVL.US,D,20050727,000000,6.81443,6.97349,6.75543,6.96031,188721.15454377,0
+SCVL.US,D,20050728,000000,7.01782,7.09725,6.89595,7.03735,341870.84766298,0
+SCVL.US,D,20050729,000000,7.09239,7.13523,6.97349,7.01782,128327.11776723,0
+SCVL.US,D,20050801,000000,7.03438,7.16171,6.84726,6.93809,156398.86385998,0
+SCVL.US,D,20050802,000000,6.95733,6.95733,6.84131,6.89892,69980.199737982,0
+SCVL.US,D,20050803,000000,6.94652,6.95485,6.79867,6.79867,67403.653728463,0
+SCVL.US,D,20050804,000000,6.18435,6.33765,5.09891,5.14659,4762017.7142719,0
+SCVL.US,D,20050805,000000,5.11615,5.23753,4.99429,5.00311,1360618.9880348,0
+SCVL.US,D,20050808,000000,5.00311,5.08473,4.71325,4.73685,716895.94313612,0
+SCVL.US,D,20050809,000000,4.75986,4.95641,4.60279,4.83661,641781.81160383,0
+SCVL.US,D,20050810,000000,4.84207,4.92893,4.79625,4.92051,1118750.3953933,0
+SCVL.US,D,20050811,000000,4.91425,5.09007,4.91129,5.04485,373725.22549025,0
+SCVL.US,D,20050812,000000,5.04485,5.06261,4.91425,4.97069,142507.70093195,0
+SCVL.US,D,20050815,000000,4.95889,5.26263,4.95889,5.22137,490236.5351974,0
+SCVL.US,D,20050816,000000,5.20361,5.20361,4.98843,5.06013,323611.1534969,0
+SCVL.US,D,20050817,000000,5.01441,5.09891,4.93241,4.95293,282973.32528101,0
+SCVL.US,D,20050818,000000,4.95045,4.95045,4.79041,4.81539,229528.39948357,0
+SCVL.US,D,20050819,000000,4.81539,4.85863,4.73983,4.85863,84266.668355144,0
+SCVL.US,D,20050822,000000,4.83363,4.87093,4.63422,4.68331,299863.56759547,0
+SCVL.US,D,20050823,000000,4.64245,4.71523,4.2808,4.48171,1455174.697069,0
+SCVL.US,D,20050824,000000,4.48171,4.70979,4.42519,4.70085,314955.7740841,0
+SCVL.US,D,20050825,000000,4.70383,4.70979,4.49301,4.54795,344533.11046734,0
+SCVL.US,D,20050826,000000,4.55341,4.77067,4.51919,4.55627,171511.23900622,0
+SCVL.US,D,20050829,000000,4.50491,4.61994,4.3995,4.60279,249341.08028553,0
+SCVL.US,D,20050830,000000,4.59683,4.59683,4.36876,4.45325,276760.37030464,0
+SCVL.US,D,20050831,000000,4.46187,4.80707,4.45949,4.63422,424513.93908062,0
+SCVL.US,D,20050901,000000,4.63709,4.81193,4.62559,4.65693,260228.12166274,0
+SCVL.US,D,20050902,000000,4.64245,4.73685,4.53129,4.58117,224011.26319469,0
+SCVL.US,D,20050906,000000,4.64007,4.71771,4.56501,4.68975,160327.71836217,0
+SCVL.US,D,20050907,000000,4.68331,4.87885,4.56213,4.75986,386371.98224382,0
+SCVL.US,D,20050908,000000,4.73685,4.81539,4.65405,4.71771,198802.45804951,0
+SCVL.US,D,20050909,000000,4.72059,4.80905,4.63709,4.79327,135990.19922568,0
+SCVL.US,D,20050912,000000,4.77959,4.81539,4.67101,4.75451,183376.46027745,0
+SCVL.US,D,20050913,000000,4.77067,4.77067,4.62271,4.63422,123222.43052646,0
+SCVL.US,D,20050914,000000,4.58949,4.67439,4.38007,4.39047,214576.36516532,0
+SCVL.US,D,20050915,000000,4.41349,4.42519,4.27515,4.32305,208470.30407427,0
+SCVL.US,D,20050916,000000,4.35725,4.35725,4.26375,4.32563,265509.28465759,0
+SCVL.US,D,20050919,000000,4.31769,4.63422,4.26087,4.53129,337466.01284123,0
+SCVL.US,D,20050920,000000,4.53129,4.55341,4.33455,4.3403,334209.7830703,0
+SCVL.US,D,20050921,000000,4.32879,4.35448,4.16765,4.20445,133188.77268382,0
+SCVL.US,D,20050922,000000,4.16765,4.23549,4.08247,4.20722,288298.85932261,0
+SCVL.US,D,20050923,000000,4.12214,4.25234,4.12214,4.21555,42189.806418877,0
+SCVL.US,D,20050926,000000,4.21555,4.29489,4.20722,4.24957,270889.27407473,0
+SCVL.US,D,20050927,000000,4.26939,4.27515,4.23549,4.25234,157589.82309178,0
+SCVL.US,D,20050928,000000,4.20167,4.31164,4.20167,4.29489,287901.53676771,0
+SCVL.US,D,20050929,000000,4.26662,4.42767,4.26375,4.39673,128617.5464368,0
+SCVL.US,D,20050930,000000,4.36599,4.53129,4.36599,4.50779,191691.99780954,0
+SCVL.US,D,20051003,000000,4.51057,4.55885,4.38007,4.41071,192078.22760275,0
+SCVL.US,D,20051004,000000,4.40743,4.45325,4.26087,4.26939,216182.79874386,0
+SCVL.US,D,20051005,000000,4.23549,4.45949,4.21555,4.41349,475921.83045958,0
+SCVL.US,D,20051006,000000,4.44551,4.49013,4.36599,4.41625,244795.06486052,0
+SCVL.US,D,20051007,000000,4.45047,4.52543,4.43649,4.48449,454219.34643968,0
+SCVL.US,D,20051010,000000,4.51919,4.51919,4.38601,4.46187,236799.20055153,0
+SCVL.US,D,20051011,000000,4.50491,4.51919,4.29489,4.29489,324039.73747108,0
+SCVL.US,D,20051012,000000,4.29489,4.30073,4.10509,4.11361,220831.67432267,0
+SCVL.US,D,20051013,000000,4.13335,4.13335,3.89257,3.96337,325025.98482815,0
+SCVL.US,D,20051014,000000,4.04569,4.19562,3.97201,4.10805,446428.19400542,0
+SCVL.US,D,20051017,000000,4.04271,4.11649,3.98896,4.02575,200059.97385142,0
+SCVL.US,D,20051018,000000,4.07395,4.16161,4.04271,4.12214,170051.02819535,0
+SCVL.US,D,20051019,000000,4.07989,4.29201,4.04846,4.26375,208139.53808948,0
+SCVL.US,D,20051020,000000,4.24957,4.28625,4.15317,4.24957,189758.83197774,0
+SCVL.US,D,20051021,000000,4.21833,4.27783,4.18441,4.2099,362669.77582201,0
+SCVL.US,D,20051024,000000,4.18739,4.36599,4.18739,4.32305,356819.85668259,0
+SCVL.US,D,20051025,000000,4.2808,4.37709,4.25551,4.31164,444360.90660052,0
+SCVL.US,D,20051026,000000,4.30073,4.30073,4.19562,4.21267,817385.27123887,0
+SCVL.US,D,20051027,000000,4.22973,4.25551,4.1505,4.16458,698306.49141813,0
+SCVL.US,D,20051028,000000,4.16161,4.44819,4.16161,4.40207,442358.15889997,0
+SCVL.US,D,20051031,000000,4.43371,4.77067,4.43371,4.74271,496914.37773166,0
+SCVL.US,D,20051101,000000,4.77959,4.80419,4.71523,4.79327,303982.00747917,0
+SCVL.US,D,20051102,000000,5.06261,5.16087,4.96483,5.15145,665879.32371477,0
+SCVL.US,D,20051103,000000,5.37409,5.65421,5.29851,5.39093,1146209.0142948,0
+SCVL.US,D,20051104,000000,5.41533,5.51163,5.39689,5.48029,560948.85720658,0
+SCVL.US,D,20051107,000000,5.59225,5.74515,5.42377,5.62367,542972.53267989,0
+SCVL.US,D,20051108,000000,5.55833,5.59225,5.46839,5.52987,262814.75200106,0
+SCVL.US,D,20051109,000000,5.52987,5.69448,5.52987,5.63845,519253.18289911,0
+SCVL.US,D,20051110,000000,5.63498,5.71521,5.61495,5.71223,194501.49181444,0
+SCVL.US,D,20051111,000000,5.69448,5.70975,5.60652,5.65957,352956.55031764,0
+SCVL.US,D,20051114,000000,5.71223,5.77063,5.67733,5.67733,218631.27377756,0
+SCVL.US,D,20051115,000000,5.65957,5.67733,5.22623,5.22623,323650.48237923,0
+SCVL.US,D,20051116,000000,5.26609,5.35395,4.8975,5.32449,896483.72108177,0
+SCVL.US,D,20051117,000000,5.29851,5.77659,5.15145,5.71759,748544.60065578,0
+SCVL.US,D,20051118,000000,5.97699,6.14805,5.88517,5.99385,645027.95704596,0
+SCVL.US,D,20051121,000000,6.02023,6.02023,5.92395,5.93535,245620.9713896,0
+SCVL.US,D,20051122,000000,5.97699,6.02023,5.92395,5.92395,174072.65852253,0
+SCVL.US,D,20051123,000000,5.90093,6.02915,5.86742,6.01775,168708.80403149,0
+SCVL.US,D,20051125,000000,6.05227,6.05227,5.96321,5.98245,36882.424169133,0
+SCVL.US,D,20051128,000000,6.00843,6.00843,5.72303,5.72303,306838.89782945,0
+SCVL.US,D,20051129,000000,5.78195,5.94755,5.70043,5.70975,195996.99777613,0
+SCVL.US,D,20051130,000000,5.6802,5.83509,5.6802,5.8105,281427.3976753,0
+SCVL.US,D,20051201,000000,5.92989,6.23245,5.90391,6.14508,740263.34984163,0
+SCVL.US,D,20051202,000000,6.20805,6.23245,6.04383,6.13338,183773.78283235,0
+SCVL.US,D,20051205,000000,6.09054,6.10185,5.82667,5.91849,174426.61846357,0
+SCVL.US,D,20051206,000000,5.92989,6.08717,5.92989,6.02619,158743.470307,0
+SCVL.US,D,20051207,000000,6.06941,6.06941,5.88517,5.91502,114570.0764123,0
+SCVL.US,D,20051208,000000,5.96767,5.96767,5.80565,5.88219,192813.37517259,0
+SCVL.US,D,20051209,000000,5.79919,5.93535,5.79919,5.91502,467298.72089896,0
+SCVL.US,D,20051212,000000,5.89549,6.06645,5.89301,6.05227,613690.90528635,0
+SCVL.US,D,20051213,000000,6.03213,6.44535,6.01477,6.43642,588300.58222269,0
+SCVL.US,D,20051214,000000,6.46786,6.66648,6.45903,6.6291,423076.922226,0
+SCVL.US,D,20051215,000000,6.62315,6.62315,6.26397,6.38833,489577.02009359,0
+SCVL.US,D,20051216,000000,6.38,6.56623,6.38,6.44237,416603.79156647,0
+SCVL.US,D,20051219,000000,6.34609,6.38833,6.06941,6.17849,382430.01811419,0
+SCVL.US,D,20051220,000000,6.23541,6.26169,6.13338,6.20805,187782.30353209,0
+SCVL.US,D,20051221,000000,6.20805,6.23839,6.06059,6.06941,214197.19440227,0
+SCVL.US,D,20051222,000000,6.17602,6.19575,6.00555,6.09351,259873.15328882,0
+SCVL.US,D,20051223,000000,6.06059,6.16759,6.03213,6.13041,61999.461922197,0
+SCVL.US,D,20051227,000000,6.13338,6.13338,5.98245,6.04383,81232.293817907,0
+SCVL.US,D,20051228,000000,6.08717,6.18435,5.92395,6.09054,271213.98946223,0
+SCVL.US,D,20051229,000000,6.07626,6.16471,5.98889,6.09897,102556.61550765,0
+SCVL.US,D,20051230,000000,6.06059,6.21053,6.00555,6.21053,164034.71763066,0
+SCVL.US,D,20060103,000000,6.21876,6.41491,6.16193,6.21876,356793.6374277,0
+SCVL.US,D,20060104,000000,6.23245,6.28113,6.02915,6.02915,807273.71474672,0
+SCVL.US,D,20060105,000000,5.96519,6.12445,5.88765,5.91849,415448.12748549,0
+SCVL.US,D,20060106,000000,6.08717,6.25277,6.02023,6.18782,368048.75680627,0
+SCVL.US,D,20060109,000000,6.23541,6.23541,6.09054,6.14211,187232.70761225,0
+SCVL.US,D,20060110,000000,6.09599,6.48809,5.96321,6.39963,369742.9240454,0
+SCVL.US,D,20060111,000000,6.37207,6.41729,6.16471,6.32823,369270.97745736,0
+SCVL.US,D,20060112,000000,6.36086,6.36086,6.20805,6.21053,201280.17763675,0
+SCVL.US,D,20060113,000000,6.19277,6.19575,6.07378,6.09351,71624.953765976,0
+SCVL.US,D,20060117,000000,6.09054,6.10185,5.89797,6.03213,99175.340059537,0
+SCVL.US,D,20060118,000000,5.93833,6.00843,5.78481,5.81823,166180.66280023,0
+SCVL.US,D,20060119,000000,5.82071,5.96519,5.80565,5.93833,148086.35162653,0
+SCVL.US,D,20060120,000000,5.97699,5.97699,5.59521,5.61842,285321.96545955,0
+SCVL.US,D,20060123,000000,5.66553,5.93237,5.62715,5.88517,144733.31229908,0
+SCVL.US,D,20060124,000000,5.92989,5.98245,5.85909,5.89301,148311.23215887,0
+SCVL.US,D,20060125,000000,5.88517,5.90093,5.82071,5.87337,92340.18199593,0
+SCVL.US,D,20060126,000000,5.90093,6.27815,5.87635,6.19277,262730.0436391,0
+SCVL.US,D,20060127,000000,6.19575,6.5578,6.09054,6.46201,566360.10804301,0
+SCVL.US,D,20060130,000000,6.46201,6.79867,6.44733,6.68403,244161.7690116,0
+SCVL.US,D,20060131,000000,6.6404,6.85618,6.61194,6.78181,555637.44122531,0
+SCVL.US,D,20060201,000000,6.78181,6.81731,6.7239,6.79321,302818.27593515,0
+SCVL.US,D,20060202,000000,6.79321,7.04033,6.56325,6.71507,222701.30888301,0
+SCVL.US,D,20060203,000000,6.67481,6.72638,6.51615,6.51893,114925.04478621,0
+SCVL.US,D,20060206,000000,6.54997,6.54997,6.24731,6.49929,267519.0913883,0
+SCVL.US,D,20060207,000000,6.51893,6.5578,6.38,6.46548,306384.09460038,0
+SCVL.US,D,20060208,000000,6.45605,6.45903,6.38287,6.43642,306830.83036641,0
+SCVL.US,D,20060209,000000,6.47877,6.50524,6.40261,6.47033,149119.99532898,0
+SCVL.US,D,20060210,000000,6.49096,6.49641,6.35203,6.36324,136605.34328275,0
+SCVL.US,D,20060213,000000,6.34311,6.41193,6.24137,6.30087,360653.91849402,0
+SCVL.US,D,20060214,000000,6.31653,6.33121,6.27271,6.27271,528438.99800702,0
+SCVL.US,D,20060215,000000,6.30632,6.31951,6.17602,6.1903,444059.38516927,0
+SCVL.US,D,20060216,000000,6.22907,6.35203,6.14805,6.28956,923335.26338919,0
+SCVL.US,D,20060217,000000,6.33121,6.33419,6.26397,6.26745,211228.36800226,0
+SCVL.US,D,20060221,000000,6.32595,6.39071,6.22907,6.22907,155740.35718905,0
+SCVL.US,D,20060222,000000,6.22659,6.31425,6.19277,6.31425,159386.85048472,0
+SCVL.US,D,20060223,000000,6.33121,6.40895,6.22123,6.34609,979577.58199696,0
+SCVL.US,D,20060224,000000,6.31951,6.36611,6.27271,6.31951,126433.28081777,0
+SCVL.US,D,20060227,000000,6.38287,6.38287,6.29253,6.35451,398475.19367484,0
+SCVL.US,D,20060228,000000,6.33765,6.39369,6.29491,6.36611,379140.5100582,0
+SCVL.US,D,20060301,000000,6.38535,6.64288,6.38535,6.63455,638627.43355382,0
+SCVL.US,D,20060302,000000,6.64585,6.66053,6.38535,6.45605,111934.03286284,0
+SCVL.US,D,20060303,000000,6.41193,6.59806,6.41193,6.45318,132165.21331018,0
+SCVL.US,D,20060306,000000,6.50524,6.6404,6.46548,6.5696,238623.45563224,0
+SCVL.US,D,20060307,000000,6.63455,6.63743,6.45318,6.50227,146524.28909473,0
+SCVL.US,D,20060308,000000,6.46786,6.5578,6.40895,6.44237,205609.37999247,0
+SCVL.US,D,20060309,000000,6.48174,6.71507,6.47033,6.69941,705564.18285864,0
+SCVL.US,D,20060310,000000,6.65756,6.71507,6.57753,6.58101,131749.73896344,0
+SCVL.US,D,20060313,000000,6.63743,6.64585,6.49929,6.51367,170858.78293258,0
+SCVL.US,D,20060314,000000,6.54997,6.64288,6.38287,6.61531,181115.55375951,0
+SCVL.US,D,20060315,000000,6.67134,6.67134,6.41193,6.41193,368416.83480763,0
+SCVL.US,D,20060316,000000,6.94652,7.13523,6.63743,6.75543,1547537.0645883,0
+SCVL.US,D,20060317,000000,6.79024,6.80511,6.70238,6.79867,598342.55684609,0
+SCVL.US,D,20060320,000000,6.76128,6.83695,6.76128,6.79867,509619.62359229,0
+SCVL.US,D,20060321,000000,6.70972,7.05659,6.70238,7.01187,304577.99131151,0
+SCVL.US,D,20060322,000000,6.95197,7.09437,6.75841,7.08317,523845.58623663,0
+SCVL.US,D,20060323,000000,7.02813,7.08119,6.93809,7.05659,331656.43101703,0
+SCVL.US,D,20060324,000000,7.00889,7.08317,6.98579,7.03735,84852.567858679,0
+SCVL.US,D,20060327,000000,7.01782,7.10915,6.95485,7.06889,341888.99945483,0
+SCVL.US,D,20060328,000000,7.02813,7.09239,6.95733,6.97697,170648.02046057,0
+SCVL.US,D,20060329,000000,7.01187,7.09437,7.01187,7.04529,356569.76532825,0
+SCVL.US,D,20060330,000000,7.06254,7.10369,7.01782,7.06889,100907.82774813,0
+SCVL.US,D,20060331,000000,7.05957,7.10023,7.03101,7.07771,155875.48719503,0
+SCVL.US,D,20060403,000000,7.08317,7.10667,6.96863,7.06889,250813.39229097,0
+SCVL.US,D,20060404,000000,7.06889,7.09725,7.03735,7.08119,349037.78014426,0
+SCVL.US,D,20060405,000000,7.08317,7.40753,7.07484,7.32433,660877.4966278,0
+SCVL.US,D,20060406,000000,7.43292,7.43292,7.31858,7.34109,655483.38915034,0
+SCVL.US,D,20060407,000000,7.35736,7.39861,7.33167,7.36073,509502.64537816,0
+SCVL.US,D,20060410,000000,7.37501,7.45999,7.33167,7.37501,486298.60479929,0
+SCVL.US,D,20060411,000000,7.37501,7.40456,7.18144,7.20147,270297.32397391,0
+SCVL.US,D,20060412,000000,7.22368,7.22368,7.1509,7.18729,157156.19695319,0
+SCVL.US,D,20060413,000000,7.18977,7.32086,7.16171,7.28695,126567.40239087,0
+SCVL.US,D,20060417,000000,7.1985,7.31561,7.03735,7.06542,343017.43584804,0
+SCVL.US,D,20060418,000000,7.10915,7.30183,7.00889,7.28695,235516.47392761,0
+SCVL.US,D,20060419,000000,7.32433,7.43292,7.22081,7.40753,270037.14829076,0
+SCVL.US,D,20060420,000000,7.38721,7.48845,7.32632,7.38522,113669.54585007,0
+SCVL.US,D,20060421,000000,7.45702,7.47963,7.24084,7.40456,204060.42708811,0
+SCVL.US,D,20060424,000000,7.42756,7.42756,7.12254,7.19265,230954.32357651,0
+SCVL.US,D,20060425,000000,7.18977,7.28993,7.05064,7.20693,237372.9988605,0
+SCVL.US,D,20060426,000000,7.44531,7.86488,7.40753,7.74538,547941.08148181,0
+SCVL.US,D,20060427,000000,7.71901,7.78773,7.59505,7.6015,329342.07755642,0
+SCVL.US,D,20060428,000000,7.60983,7.96057,7.60983,7.94054,443345.41468992,0
+SCVL.US,D,20060501,000000,7.96354,8.03841,7.82075,7.94599,721491.37177228,0
+SCVL.US,D,20060502,000000,7.94897,7.96057,7.87816,7.93419,326892.59408984,0
+SCVL.US,D,20060503,000000,7.96354,8.03841,7.91158,7.92586,562177.12845495,0
+SCVL.US,D,20060504,000000,7.87568,7.87568,7.57839,7.64959,439628.33109263,0
+SCVL.US,D,20060505,000000,7.73378,7.86488,7.58087,7.59505,413573.45076075,0
+SCVL.US,D,20060508,000000,7.64414,7.76621,7.54398,7.70324,436323.69654343,0
+SCVL.US,D,20060509,000000,7.75431,8.25003,7.65505,8.08115,513473.85406133,0
+SCVL.US,D,20060510,000000,8.1592,8.22464,7.89244,7.96652,216484.32017511,0
+SCVL.US,D,20060511,000000,8.0157,8.02701,7.66397,7.70859,226967.98840014,0
+SCVL.US,D,20060512,000000,7.70324,7.70324,7.40753,7.45999,189532.94301253,0
+SCVL.US,D,20060515,000000,7.43589,7.57839,7.25264,7.37253,314803.50071915,0
+SCVL.US,D,20060516,000000,7.40753,7.51106,7.21833,7.30668,417689.8737787,0
+SCVL.US,D,20060517,000000,7.18144,7.46644,7.15635,7.34655,288978.54308402,0
+SCVL.US,D,20060518,000000,7.08119,7.19265,6.58339,7.13325,721664.82222771,0
+SCVL.US,D,20060519,000000,7.12779,7.15635,6.68403,6.83695,639394.85097583,0
+SCVL.US,D,20060522,000000,6.77883,6.93512,6.63207,6.78479,493923.36580828,0
+SCVL.US,D,20060523,000000,6.83099,6.83099,6.56325,6.56325,282914.83617395,0
+SCVL.US,D,20060524,000000,6.54223,6.78776,6.39666,6.49096,548441.26419051,0
+SCVL.US,D,20060525,000000,6.5578,6.5696,6.47877,6.54223,441132.91295024,0
+SCVL.US,D,20060526,000000,6.54223,6.66401,6.48174,6.63207,367962.03157855,0
+SCVL.US,D,20060530,000000,6.50524,6.73669,6.38833,6.63207,539956.3099345,0
+SCVL.US,D,20060531,000000,6.66936,6.77021,6.51615,6.59806,405565.4852572,0
+SCVL.US,D,20060601,000000,6.59271,7.12551,6.59271,7.11163,548923.29510736,0
+SCVL.US,D,20060602,000000,7.11807,7.12779,6.67134,7.02615,401881.67994496,0
+SCVL.US,D,20060605,000000,6.98877,7.09239,6.65756,6.68066,424527.04870807,0
+SCVL.US,D,20060606,000000,6.80799,6.85618,6.68403,6.77883,529226.58408664,0
+SCVL.US,D,20060607,000000,6.76426,7.02813,6.63455,6.63455,361234.77583315,0
+SCVL.US,D,20060608,000000,6.6291,6.6291,6.29491,6.42264,427294.18853199,0
+SCVL.US,D,20060609,000000,6.45903,6.45903,6.34063,6.34609,426042.72332737,0
+SCVL.US,D,20060612,000000,6.32298,6.32298,6.01181,6.02023,398910.83667919,0
+SCVL.US,D,20060613,000000,6.07626,6.35203,6.05513,6.26169,704291.54056353,0
+SCVL.US,D,20060614,000000,6.28113,6.34063,6.13041,6.28113,332590.23986431,0
+SCVL.US,D,20060615,000000,6.34311,6.41491,6.25872,6.38535,221186.64269659,0
+SCVL.US,D,20060616,000000,6.39071,6.51169,6.24484,6.31653,597351.26732462,0
+SCVL.US,D,20060619,000000,6.36611,6.56077,6.36611,6.46201,302642.80861395,0
+SCVL.US,D,20060620,000000,6.4394,6.59568,6.36611,6.53677,322940.5456314,0
+SCVL.US,D,20060621,000000,6.60103,6.60103,6.40608,6.43642,310930.11002539,0
+SCVL.US,D,20060622,000000,6.4394,6.49344,6.40608,6.43404,125865.53310608,0
+SCVL.US,D,20060623,000000,6.41729,6.62662,6.38,6.45318,185644.42582556,0
+SCVL.US,D,20060626,000000,6.44733,6.48471,6.38,6.46201,226391.16479253,0
+SCVL.US,D,20060627,000000,6.49096,6.61194,6.44237,6.47579,476528.90705361,0
+SCVL.US,D,20060628,000000,6.51615,6.59271,6.39071,6.53331,280131.56142394,0
+SCVL.US,D,20060629,000000,6.58101,6.9014,6.52735,6.9014,344747.90667087,0
+SCVL.US,D,20060630,000000,6.90775,6.90775,6.75543,6.75841,500229.09660965,0
+SCVL.US,D,20060703,000000,6.90477,7.02377,6.79321,7.02377,136768.70940938,0
+SCVL.US,D,20060705,000000,6.95733,6.99422,6.77249,6.92252,219094.14446968,0
+SCVL.US,D,20060706,000000,6.93809,7.06889,6.88752,6.98579,217532.08193788,0
+SCVL.US,D,20060707,000000,6.99422,7.1509,6.93323,6.97935,164118.41755973,0
+SCVL.US,D,20060710,000000,6.97111,7.18729,6.89892,7.00889,441885.20387904,0
+SCVL.US,D,20060711,000000,6.97111,7.01187,6.66053,6.68999,608853.45275889,0
+SCVL.US,D,20060712,000000,6.69296,6.71507,6.44535,6.44535,265719.03869672,0
+SCVL.US,D,20060713,000000,6.43157,6.43404,6.27271,6.30929,437836.34586409,0
+SCVL.US,D,20060714,000000,6.30929,6.30929,6.119,6.21638,596388.2139238,0
+SCVL.US,D,20060717,000000,6.2021,6.26993,5.77659,6.03511,772106.63490721,0
+SCVL.US,D,20060718,000000,6.08469,6.24484,5.97997,6.17354,402207.40376534,0
+SCVL.US,D,20060719,000000,6.19277,6.42561,6.19277,6.26993,361666.38510598,0
+SCVL.US,D,20060720,000000,6.30087,6.40261,6.10185,6.119,260762.59108937,0
+SCVL.US,D,20060721,000000,6.12148,6.40261,5.92989,6.1903,435170.04932821,0
+SCVL.US,D,20060724,000000,6.23839,6.23839,6.11652,6.16193,204072.52828268,0
+SCVL.US,D,20060725,000000,6.17602,6.24484,6.03799,6.119,384498.31395197,0
+SCVL.US,D,20060726,000000,6.12148,6.18782,6.09897,6.15351,335405.7844665,0
+SCVL.US,D,20060727,000000,6.2021,6.22907,6.16193,6.20507,305012.62588298,0
+SCVL.US,D,20060728,000000,6.25872,6.32298,6.16759,6.29491,193101.7869764,0
+SCVL.US,D,20060731,000000,6.26993,6.36324,6.20805,6.22907,268002.13073803,0
+SCVL.US,D,20060801,000000,6.18782,6.19575,5.96073,5.99683,490965.63216995,0
+SCVL.US,D,20060802,000000,6.03799,6.09897,5.71759,5.73425,754898.73623542,0
+SCVL.US,D,20060803,000000,5.52153,5.94467,5.45321,5.85621,880667.45978498,0
+SCVL.US,D,20060804,000000,5.92097,6.13566,5.72591,5.76825,623872.04364725,0
+SCVL.US,D,20060807,000000,5.77361,5.77361,5.45907,5.55833,661043.88805307,0
+SCVL.US,D,20060808,000000,5.54713,6.00258,5.54713,5.82071,682066.68831156,0
+SCVL.US,D,20060809,000000,5.83847,6.06059,5.77957,5.81823,826045.69281607,0
+SCVL.US,D,20060810,000000,5.76825,5.98592,5.66553,5.90729,665790.58162129,0
+SCVL.US,D,20060811,000000,5.88517,5.97699,5.79919,5.87922,254124.07743745,0
+SCVL.US,D,20060814,000000,5.87922,6.09897,5.87922,6.07378,303276.10446287,0
+SCVL.US,D,20060815,000000,6.10185,6.46548,6.07923,6.44733,439434.71197958,0
+SCVL.US,D,20060816,000000,6.51615,6.59271,6.26169,6.59271,699942.1695502,0
+SCVL.US,D,20060817,000000,6.48174,7.27475,6.08469,6.92481,1233617.9595053,0
+SCVL.US,D,20060818,000000,6.92252,7.04033,6.81969,7.00592,553236.36253699,0
+SCVL.US,D,20060821,000000,6.93512,6.93512,6.58339,6.62315,750457.59782997,0
+SCVL.US,D,20060822,000000,6.60649,6.68066,6.55532,6.5696,163471.00365049,0
+SCVL.US,D,20060823,000000,6.56077,6.62662,6.33765,6.37504,346442.07391001,0
+SCVL.US,D,20060824,000000,6.40608,6.40608,5.95003,6.21638,617476.56231952,0
+SCVL.US,D,20060825,000000,6.22123,6.29789,6.06941,6.23245,407087.21047378,0
+SCVL.US,D,20060828,000000,6.21341,6.34311,6.17602,6.30087,402952.63566398,0
+SCVL.US,D,20060829,000000,6.30929,6.51367,6.22659,6.49096,170481.62903529,0
+SCVL.US,D,20060830,000000,6.51367,6.66053,6.42561,6.57208,120917.15296178,0
+SCVL.US,D,20060831,000000,6.59806,6.59806,6.46548,6.47579,458955.9556791,0
+SCVL.US,D,20060901,000000,6.53033,6.66648,6.44237,6.60103,253643.05495348,0
+SCVL.US,D,20060905,000000,6.53331,6.88454,6.51893,6.68066,299211.11152182,0
+SCVL.US,D,20060906,000000,6.60103,6.62315,6.18137,6.21053,288860.55643701,0
+SCVL.US,D,20060907,000000,6.20507,6.23541,6.03799,6.11355,263433.92978965,0
+SCVL.US,D,20060908,000000,6.14805,6.41729,6.14805,6.41729,256027.99871571,0
+SCVL.US,D,20060911,000000,6.34906,6.54223,6.31951,6.45031,243378.2166635,0
+SCVL.US,D,20060912,000000,6.43404,6.67134,6.35203,6.63207,244719.43239449,0
+SCVL.US,D,20060913,000000,6.65211,6.80511,6.60649,6.75543,235640.5111719,0
+SCVL.US,D,20060914,000000,6.7239,6.77537,6.63207,6.66053,336035.04658389,0
+SCVL.US,D,20060915,000000,6.71259,6.94355,6.70972,6.94057,340821.06903445,0
+SCVL.US,D,20060918,000000,6.81443,6.98232,6.69593,6.71805,217216.4424463,0
+SCVL.US,D,20060919,000000,6.75841,6.88107,6.45318,6.64923,314746.02004497,0
+SCVL.US,D,20060920,000000,6.73223,7.07186,6.5578,7.02377,340221.05147059,0
+SCVL.US,D,20060921,000000,7.05362,7.1509,7.00295,7.05362,306936.71581886,0
+SCVL.US,D,20060922,000000,7.07186,7.11163,6.96328,7.09437,179892.32467554,0
+SCVL.US,D,20060925,000000,7.10915,7.28407,7.10915,7.20693,321049.73398058,0
+SCVL.US,D,20060926,000000,7.17361,7.33812,7.14148,7.2929,458557.62469132,0
+SCVL.US,D,20060927,000000,7.25264,7.42161,7.22368,7.39018,325822.6468037,0
+SCVL.US,D,20060928,000000,7.42756,7.43292,7.25264,7.38284,201902.38072398,0
+SCVL.US,D,20060929,000000,7.41616,7.41616,7.14445,7.14445,239077.25042844,0
+SCVL.US,D,20061002,000000,7.12254,7.15873,7.02615,7.11807,271145.41602636,0
+SCVL.US,D,20061003,000000,7.11807,7.16171,7.00047,7.12779,372367.87483318,0
+SCVL.US,D,20061004,000000,7.13325,7.32632,7.11163,7.25601,244241.43520916,0
+SCVL.US,D,20061005,000000,7.28993,7.47576,7.07186,7.44531,267971.87775162,0
+SCVL.US,D,20061006,000000,7.44531,7.4825,7.13523,7.20693,230635.65878629,0
+SCVL.US,D,20061009,000000,7.21833,7.47725,7.16171,7.42459,173192.29661791,0
+SCVL.US,D,20061010,000000,7.46346,7.55826,7.28695,7.50273,302383.64136368,0
+SCVL.US,D,20061011,000000,7.49688,7.60983,7.47963,7.55281,341891.01632059,0
+SCVL.US,D,20061012,000000,7.62123,7.82313,7.56719,7.82075,424766.04730073,0
+SCVL.US,D,20061013,000000,7.84812,8.02701,7.78436,7.91942,348207.83988365,0
+SCVL.US,D,20061016,000000,7.94054,7.98139,7.70859,7.7789,551098.48483046,0
+SCVL.US,D,20061017,000000,7.82313,7.83979,7.52931,7.70859,597017.4760412,0
+SCVL.US,D,20061018,000000,7.77057,7.87321,7.67974,7.78188,344637.9874869,0
+SCVL.US,D,20061019,000000,7.75679,7.99855,7.75679,7.8861,224945.07204198,0
+SCVL.US,D,20061020,000000,7.94897,7.98437,7.73606,7.92239,271191.80393886,0
+SCVL.US,D,20061023,000000,7.89542,7.99072,7.7789,7.97594,373642.53399406,0
+SCVL.US,D,20061024,000000,7.9573,8.03841,7.85357,7.97842,226300.40583329,0
+SCVL.US,D,20061025,000000,7.92586,8.03643,7.89244,8.01818,492527.69470175,0
+SCVL.US,D,20061026,000000,8.04377,8.28444,8.02116,8.26788,335159.72684367,0
+SCVL.US,D,20061027,000000,8.28196,8.28444,8.15374,8.28196,275045.02597501,0
+SCVL.US,D,20061030,000000,8.27284,8.27284,8.03643,8.15374,480391.20498568,0
+SCVL.US,D,20061031,000000,8.20194,8.20194,8.04079,8.10763,413320.33410776,0
+SCVL.US,D,20061101,000000,8.11943,8.15622,7.96057,7.97247,569898.69902046,0
+SCVL.US,D,20061102,000000,7.93122,8.10763,7.84524,7.96949,522711.09924614,0
+SCVL.US,D,20061103,000000,7.61578,7.78188,7.2099,7.52633,664907.19441803,0
+SCVL.US,D,20061106,000000,7.57502,7.9091,7.57502,7.89244,497994.4093466,0
+SCVL.US,D,20061107,000000,7.87816,7.90414,7.79903,7.90117,298920.68285226,0
+SCVL.US,D,20061108,000000,7.87321,8.06578,7.87321,7.92239,585708.90971997,0
+SCVL.US,D,20061109,000000,7.96354,7.96652,7.81777,7.92874,381520.41165604,0
+SCVL.US,D,20061110,000000,7.91644,7.96949,7.86775,7.9573,343958.30372549,0
+SCVL.US,D,20061113,000000,7.96057,7.96057,7.78188,7.80835,359896.58540081,0
+SCVL.US,D,20061114,000000,7.80835,8.09573,7.76621,8.09573,530629.31422333,0
+SCVL.US,D,20061115,000000,8.13272,8.1701,8.02701,8.12578,289465.61616527,0
+SCVL.US,D,20061116,000000,8.20788,8.20788,7.83731,8.1474,719959.56222689,0
+SCVL.US,D,20061117,000000,8.14442,8.14442,7.88897,8.0521,379950.2816612,0
+SCVL.US,D,20061120,000000,8.07272,8.07272,7.661,7.76859,433800.59747657,0
+SCVL.US,D,20061121,000000,7.75084,7.8625,7.71702,7.85109,293949.1087517,0
+SCVL.US,D,20061122,000000,7.84524,7.87321,7.61875,7.65505,244749.6853809,0
+SCVL.US,D,20061124,000000,7.61231,7.70859,7.58375,7.58623,287441.69137423,0
+SCVL.US,D,20061127,000000,7.5416,7.54398,7.45117,7.51602,344810.42950946,0
+SCVL.US,D,20061128,000000,7.50868,7.74241,7.43292,7.71702,505640.34744608,0
+SCVL.US,D,20061129,000000,7.6015,7.71702,7.44531,7.71702,551104.53542774,0
+SCVL.US,D,20061130,000000,7.54983,7.67974,7.5185,7.63839,780686.38185398,0
+SCVL.US,D,20061201,000000,7.63006,7.63839,7.34308,7.56719,400162.30188381,0
+SCVL.US,D,20061204,000000,7.56372,7.90712,7.54696,7.89244,429107.35085102,0
+SCVL.US,D,20061205,000000,7.89244,7.91396,7.84812,7.90117,435190.21798582,0
+SCVL.US,D,20061206,000000,7.86775,7.96057,7.82858,7.93122,329832.17593632,0
+SCVL.US,D,20061207,000000,7.82313,7.9091,7.78773,7.90712,327691.27293115,0
+SCVL.US,D,20061208,000000,7.8983,8.06975,7.80835,8.04674,282361.20652259,0
+SCVL.US,D,20061211,000000,8.03346,8.2054,7.99855,8.18716,389046.34624274,0
+SCVL.US,D,20061212,000000,8.20194,8.21671,8.00976,8.05795,458594.9367079,0
+SCVL.US,D,20061213,000000,8.1474,8.27918,8.12578,8.17298,412419.80354553,0
+SCVL.US,D,20061214,000000,8.21671,8.37101,8.21671,8.3366,196631.30205793,0
+SCVL.US,D,20061215,000000,8.35376,8.6216,8.33422,8.59324,491423.46069767,0
+SCVL.US,D,20061218,000000,8.62754,8.74198,8.31696,8.35623,487858.65046532,0
+SCVL.US,D,20061219,000000,8.35376,8.41861,8.13074,8.31696,543929.53548343,0
+SCVL.US,D,20061220,000000,8.34532,8.82934,8.33422,8.79702,750596.76156747,0
+SCVL.US,D,20061221,000000,8.83182,8.85354,8.57786,8.66473,833294.30836066,0
+SCVL.US,D,20061222,000000,8.73306,8.78274,8.57786,8.6447,494095.80783083,0
+SCVL.US,D,20061226,000000,8.6447,8.72384,8.51341,8.6919,437207.08374669,0
+SCVL.US,D,20061227,000000,8.72384,8.83926,8.63686,8.83628,444383.09212389,0
+SCVL.US,D,20061228,000000,8.86732,8.91502,8.8338,8.87902,443645.92768829,0
+SCVL.US,D,20061229,000000,8.87902,8.99752,8.87902,8.9537,741734.65341418,0
+SCVL.US,D,20070103,000000,8.99752,9.17978,8.739,8.89975,828103.90432504,0
+SCVL.US,D,20070104,000000,8.91155,9.00922,8.79404,8.85106,837312.9133892,0
+SCVL.US,D,20070105,000000,8.83926,8.95092,8.65848,8.79404,689704.558948,0
+SCVL.US,D,20070108,000000,8.81476,8.98672,8.69438,8.76558,420688.95316512,0
+SCVL.US,D,20070109,000000,8.80534,8.88348,8.67366,8.8702,459135.45673181,0
+SCVL.US,D,20070110,000000,8.80237,8.84818,8.61862,8.73018,310120.3384224,0
+SCVL.US,D,20070111,000000,8.77688,9.01805,8.74496,9.00922,332983.52868769,0
+SCVL.US,D,20070112,000000,9.01518,9.12228,9.00338,9.1075,413174.1113401,0
+SCVL.US,D,20070116,000000,9.11048,9.42849,9.11048,9.20776,773387.34466537,0
+SCVL.US,D,20070117,000000,9.20776,9.20776,9.0958,9.17146,296852.38701448,0
+SCVL.US,D,20070118,000000,9.15708,9.22947,9.1431,9.15172,370352.01750519,0
+SCVL.US,D,20070119,000000,9.13764,9.21261,9.11384,9.16006,319013.70799498,0
+SCVL.US,D,20070122,000000,9.13764,9.23393,9.07964,9.18524,370942.95917313,0
+SCVL.US,D,20070123,000000,9.05157,9.17978,8.88348,9.0712,704200.78160429,0
+SCVL.US,D,20070124,000000,9.0958,9.19952,8.96202,9.06823,459721.35623535,0
+SCVL.US,D,20070125,000000,9.05782,9.1911,8.78918,8.97541,380657.19311038,0
+SCVL.US,D,20070126,000000,9.00922,9.01518,8.78918,8.88884,206791.26332834,0
+SCVL.US,D,20070129,000000,8.89975,9.02896,8.88884,9.02598,496467.64196562,0
+SCVL.US,D,20070130,000000,9.02896,9.08251,8.92374,9.024,366214.41739675,0
+SCVL.US,D,20070131,000000,9.024,9.12574,8.96996,9.01805,271530.63738669,0
+SCVL.US,D,20070201,000000,9.03987,9.32476,9.0369,9.27905,304456.97936586,0
+SCVL.US,D,20070202,000000,9.29134,9.34787,9.18822,9.19704,327171.92999772,0
+SCVL.US,D,20070205,000000,9.17978,9.17978,8.88101,8.9645,463702.64924732,0
+SCVL.US,D,20070206,000000,8.98384,9.0486,8.88646,9.01805,331961.9861798,0
+SCVL.US,D,20070207,000000,9.00922,9.02598,8.88884,8.92672,350833.79910431,0
+SCVL.US,D,20070208,000000,8.84521,9.18524,8.84521,9.16303,200884.87194761,0
+SCVL.US,D,20070209,000000,9.15172,9.15172,8.48852,8.58382,593240.89490396,0
+SCVL.US,D,20070212,000000,8.54008,8.78571,8.54008,8.7273,273085.64088832,0
+SCVL.US,D,20070213,000000,8.77688,8.92374,8.70162,8.80832,222459.2849917,0
+SCVL.US,D,20070214,000000,8.79166,8.95667,8.70658,8.77688,175987.67256249,0
+SCVL.US,D,20070215,000000,8.77094,8.82934,8.73603,8.76558,133311.80149524,0
+SCVL.US,D,20070216,000000,8.76558,8.81179,8.73018,8.7744,109669.09261337,0
+SCVL.US,D,20070220,000000,8.78274,9.12574,8.78274,9.08746,151115.68399937,0
+SCVL.US,D,20070221,000000,9.07368,9.17444,8.8938,8.96202,147775.75429936,0
+SCVL.US,D,20070222,000000,8.95667,9.12228,8.89182,9.00922,230148.58570504,0
+SCVL.US,D,20070223,000000,8.98672,9.21708,8.98672,9.00922,166641.51662659,0
+SCVL.US,D,20070226,000000,9.01805,9.11048,8.76211,8.87615,115233.62524763,0
+SCVL.US,D,20070227,000000,8.84818,8.84818,8.33957,8.37398,216962.31736043,0
+SCVL.US,D,20070228,000000,8.37686,8.59324,8.24467,8.55178,263113.24813367,0
+SCVL.US,D,20070301,000000,8.39996,8.70956,8.26143,8.60186,246600.1597165,0
+SCVL.US,D,20070302,000000,8.58382,8.61862,8.50458,8.53711,317180.37701834,0
+SCVL.US,D,20070305,000000,8.52035,8.52035,8.37398,8.42158,358608.81661249,0
+SCVL.US,D,20070306,000000,8.47414,8.47414,8.2417,8.38281,330496.73320453,0
+SCVL.US,D,20070307,000000,8.35376,8.37101,8.24765,8.27284,321518.65526999,0
+SCVL.US,D,20070308,000000,8.35376,8.97541,8.34255,8.84224,614478.49136598,0
+SCVL.US,D,20070309,000000,8.84521,8.87615,8.56844,8.63052,181270.8524231,0
+SCVL.US,D,20070312,000000,8.63984,8.82934,8.52928,8.63052,184416.15457718,0
+SCVL.US,D,20070313,000000,8.6097,8.83926,8.28692,8.33422,333763.04730426,0
+SCVL.US,D,20070314,000000,8.29525,8.55466,8.24765,8.29039,267465.64444564,0
+SCVL.US,D,20070315,000000,8.48554,9.44932,8.48554,9.26973,819555.41879757,0
+SCVL.US,D,20070316,000000,9.26676,9.29134,8.99455,9.15172,544048.53056332,0
+SCVL.US,D,20070319,000000,9.19704,9.46816,9.12574,9.29432,668121.07000799,0
+SCVL.US,D,20070320,000000,9.23393,9.3449,9.16006,9.31832,350960.86164725,0
+SCVL.US,D,20070321,000000,9.30076,9.843,9.25793,9.7111,599819.91101593,0
+SCVL.US,D,20070322,000000,9.66152,9.97883,9.61888,9.97585,597639.67912843,0
+SCVL.US,D,20070323,000000,9.9878,9.99078,9.5336,9.72796,436944.89119778,0
+SCVL.US,D,20070326,000000,9.69822,9.73788,9.4989,9.5931,335911.0093396,0
+SCVL.US,D,20070327,000000,9.54253,9.64665,9.38624,9.40826,238920.94333197,0
+SCVL.US,D,20070328,000000,9.37732,9.5574,9.36414,9.44238,372411.23744704,0
+SCVL.US,D,20070329,000000,9.46518,9.5455,9.29432,9.4741,227518.59275286,0
+SCVL.US,D,20070330,000000,9.4741,9.5336,9.3689,9.43444,296150.51772969,0
+SCVL.US,D,20070402,000000,9.43048,9.55442,9.40826,9.45924,196538.52623293,0
+SCVL.US,D,20070403,000000,9.47708,9.64962,9.43742,9.53757,263358.29732362,0
+SCVL.US,D,20070404,000000,9.50188,9.57526,9.49692,9.52072,85397.121614115,0
+SCVL.US,D,20070405,000000,9.50683,9.53162,9.30374,9.3793,172124.36619753,0
+SCVL.US,D,20070409,000000,9.42016,9.61591,9.40826,9.51576,347908.33531816,0
+SCVL.US,D,20070410,000000,9.5455,9.5455,9.29432,9.39646,131100.30818844,0
+SCVL.US,D,20070411,000000,9.4265,9.45328,9.12822,9.20488,148260.81051485,0
+SCVL.US,D,20070412,000000,9.15172,9.5693,9.15172,9.53162,210645.49379737,0
+SCVL.US,D,20070413,000000,9.53162,9.60996,9.2727,9.36414,137458.4774996,0
+SCVL.US,D,20070416,000000,9.44832,9.69028,9.3689,9.41024,274891.74417718,0
+SCVL.US,D,20070417,000000,9.38624,9.49096,9.28143,9.36215,203306.11929355,0
+SCVL.US,D,20070418,000000,9.33062,9.41024,9.1911,9.31247,129637.07207892,0
+SCVL.US,D,20070419,000000,9.2844,9.33062,9.1542,9.226,127347.92944033,0
+SCVL.US,D,20070420,000000,9.34787,9.34787,9.10164,9.18524,186136.54107121,0
+SCVL.US,D,20070423,000000,9.2015,9.44932,9.14934,9.31534,179669.46100896,0
+SCVL.US,D,20070424,000000,9.30374,9.30374,9.15172,9.18276,171932.76395024,0
+SCVL.US,D,20070425,000000,9.19456,9.4043,9.19456,9.22947,199341.96964054,0
+SCVL.US,D,20070426,000000,9.25793,9.30652,9.12228,9.28838,216618.44174821,0
+SCVL.US,D,20070427,000000,9.27905,9.27905,9.15172,9.19704,135821.79093465,0
+SCVL.US,D,20070430,000000,9.19952,9.226,8.89182,8.9061,243609.14779312,0
+SCVL.US,D,20070501,000000,8.89182,8.92374,8.75626,8.88101,118962.81003949,0
+SCVL.US,D,20070502,000000,8.92374,8.99158,8.85354,8.88101,224717.166211,0
+SCVL.US,D,20070503,000000,8.86187,8.90858,8.58084,8.59621,260946.12587361,0
+SCVL.US,D,20070504,000000,8.6334,8.6919,8.50746,8.54841,197369.47492641,0
+SCVL.US,D,20070507,000000,8.56844,8.68704,8.47126,8.59026,292036.11157751,0
+SCVL.US,D,20070508,000000,8.55466,8.55466,8.35623,8.39996,343564.00646924,0
+SCVL.US,D,20070509,000000,8.35623,8.51043,8.35623,8.46878,195408.07297396,0
+SCVL.US,D,20070510,000000,8.39699,8.5263,8.17298,8.17595,429614.59258988,0
+SCVL.US,D,20070511,000000,8.30169,8.35623,8.0752,8.09038,295218.72574817,0
+SCVL.US,D,20070514,000000,8.0752,8.14442,7.94054,7.98437,448074.96489917,0
+SCVL.US,D,20070515,000000,8.02404,8.13916,7.7789,7.84524,417102.96584229,0
+SCVL.US,D,20070516,000000,7.86775,7.97842,7.74786,7.8983,518433.32696732,0
+SCVL.US,D,20070517,000000,7.9091,7.97594,7.8024,7.81182,238400.59196566,0
+SCVL.US,D,20070518,000000,7.81777,8.08413,7.79903,8.0039,274900.82007311,0
+SCVL.US,D,20070521,000000,7.97842,8.14442,7.93756,7.97247,505355.9693738,0
+SCVL.US,D,20070522,000000,7.94599,8.25945,7.94599,8.21671,559833.53044081,0
+SCVL.US,D,20070523,000000,8.25648,8.53711,8.1474,8.27284,850919.69824495,0
+SCVL.US,D,20070524,000000,7.6723,7.98139,7.47576,7.70324,2027572.2927672,0
+SCVL.US,D,20070525,000000,7.71157,8.04377,7.6723,7.81777,708597.548963,0
+SCVL.US,D,20070529,000000,7.85357,7.97247,7.78436,7.96652,392122.06652808,0
+SCVL.US,D,20070530,000000,7.90117,7.96949,7.80538,7.93122,803356.9614391,0
+SCVL.US,D,20070531,000000,7.95531,8.30616,7.9091,8.29525,872377.1330749,0
+SCVL.US,D,20070601,000000,8.3366,8.53473,8.3366,8.47414,578538.95194005,0
+SCVL.US,D,20070604,000000,8.45104,8.59324,8.42158,8.53711,521276.09925727,0
+SCVL.US,D,20070605,000000,8.50458,8.55466,8.40294,8.49784,941466.88657946,0
+SCVL.US,D,20070606,000000,8.43298,8.43298,8.15622,8.24765,432812.33325375,0
+SCVL.US,D,20070607,000000,8.18716,8.23287,7.96057,8.13272,2619787.6114318,0
+SCVL.US,D,20070608,000000,8.10763,8.17595,8.02701,8.16514,532789.37745323,0
+SCVL.US,D,20070611,000000,8.12578,8.15374,8.03643,8.06092,493173.09174523,0
+SCVL.US,D,20070612,000000,8.03346,8.03346,7.68886,7.70324,619811.08443773,0
+SCVL.US,D,20070613,000000,7.72446,7.7907,7.59505,7.73081,317826.7824947,0
+SCVL.US,D,20070614,000000,7.75084,7.96949,7.71157,7.71157,212013.93721613,0
+SCVL.US,D,20070615,000000,7.82858,8.06578,7.71901,7.89542,535835.85318503,0
+SCVL.US,D,20070618,000000,7.93122,8.15622,7.93122,8.1474,482372.77559574,0
+SCVL.US,D,20070619,000000,8.12578,8.36853,8.12578,8.1474,652621.45663566,0
+SCVL.US,D,20070620,000000,8.14442,8.21383,7.93122,7.99508,275667.22906224,0
+SCVL.US,D,20070621,000000,7.94599,8.00688,7.85357,7.8983,225689.29550774,0
+SCVL.US,D,20070622,000000,7.90117,8.06975,7.86775,7.90117,1005567.9226245,0
+SCVL.US,D,20070625,000000,7.88897,8.11656,7.8625,7.88114,280985.70407367,0
+SCVL.US,D,20070626,000000,7.91396,7.91396,7.66397,7.6723,464598.13764515,0
+SCVL.US,D,20070627,000000,7.66695,7.74786,7.47725,7.73894,436979.17791571,0
+SCVL.US,D,20070628,000000,7.75679,7.8625,7.65752,7.67974,224481.19291698,0
+SCVL.US,D,20070629,000000,7.69431,7.87321,7.69431,7.78773,330407.99111105,0
+SCVL.US,D,20070702,000000,7.84812,7.84812,7.65752,7.73606,261242.60514046,0
+SCVL.US,D,20070703,000000,7.73081,7.74241,7.64711,7.72446,175355.38514645,0
+SCVL.US,D,20070705,000000,7.74786,7.87816,7.68886,7.87816,432053.99172766,0
+SCVL.US,D,20070706,000000,7.8625,7.94599,7.8148,7.85357,117784.96043514,0
+SCVL.US,D,20070709,000000,7.84812,7.8861,7.73081,7.84227,163624.28544832,0
+SCVL.US,D,20070710,000000,7.82075,7.82075,7.39018,7.42756,635948.0273905,0
+SCVL.US,D,20070711,000000,7.41001,7.62123,7.41001,7.52931,466876.18752205,0
+SCVL.US,D,20070712,000000,7.71454,8.00688,7.6723,7.8261,554212.52556525,0
+SCVL.US,D,20070713,000000,7.77692,7.8861,7.71702,7.74241,224509.42903763,0
+SCVL.US,D,20070716,000000,7.70324,7.71157,7.51602,7.56372,181095.3851019,0
+SCVL.US,D,20070717,000000,7.61578,7.70324,7.38721,7.38721,451273.71399592,0
+SCVL.US,D,20070718,000000,7.37501,7.44234,7.18481,7.40753,627896.69927308,0
+SCVL.US,D,20070719,000000,7.46644,7.49143,7.38036,7.44819,177887.56010923,0
+SCVL.US,D,20070720,000000,7.41001,7.45414,7.22368,7.36658,363320.2150299,0
+SCVL.US,D,20070723,000000,7.39018,7.48845,7.3047,7.33465,181587.50034756,0
+SCVL.US,D,20070724,000000,7.24431,7.24431,6.96863,6.99422,303082.48534982,0
+SCVL.US,D,20070725,000000,7.02615,7.15338,6.86263,6.97111,249996.56165782,0
+SCVL.US,D,20070726,000000,6.85618,6.87562,6.60103,6.77883,404768.82328165,0
+SCVL.US,D,20070727,000000,6.74165,6.91013,6.46201,6.46201,919285.39694135,0
+SCVL.US,D,20070730,000000,6.45031,6.48809,5.80851,6.34311,1019044.6196387,0
+SCVL.US,D,20070731,000000,6.41193,6.70674,6.2021,6.20805,613106.0142157,0
+SCVL.US,D,20070801,000000,6.17057,6.35451,6.07179,6.31425,533875.45966546,0
+SCVL.US,D,20070802,000000,6.32823,6.32823,6.06347,6.18435,807989.70209183,0
+SCVL.US,D,20070803,000000,6.17057,6.17057,5.74515,5.81625,583212.029908,0
+SCVL.US,D,20070806,000000,5.85621,5.85621,5.64093,5.66305,898852.52991792,0
+SCVL.US,D,20070807,000000,5.65233,5.88517,5.51361,5.64936,513772.35019393,0
+SCVL.US,D,20070808,000000,5.66553,5.71223,5.35097,5.69448,1575501.9167957,0
+SCVL.US,D,20070809,000000,6.04681,6.27815,5.95003,6.04979,988440.69858313,0
+SCVL.US,D,20070810,000000,5.95637,6.35749,5.85909,6.08717,892364.27276518,0
+SCVL.US,D,20070813,000000,6.22907,6.56623,6.00555,6.06941,587450.47330448,0
+SCVL.US,D,20070814,000000,6.07378,6.15103,5.84779,5.86147,358695.54184021,0
+SCVL.US,D,20070815,000000,5.85076,5.97997,5.76529,5.79622,272408.98242555,0
+SCVL.US,D,20070816,000000,5.75735,6.05761,5.64391,5.71521,719515.8517595,0
+SCVL.US,D,20070817,000000,6.07626,6.07626,5.80267,6.03799,366438.28949621,0
+SCVL.US,D,20070820,000000,6.06347,6.10482,5.87337,5.94755,315435.78813519,0
+SCVL.US,D,20070821,000000,6.00843,6.17602,5.87922,6.04979,95146.650702188,0
+SCVL.US,D,20070822,000000,5.97363,6.15649,5.56617,5.61495,723584.87843207,0
+SCVL.US,D,20070823,000000,5.29019,5.56913,4.98497,5.20065,2221645.2006074,0
+SCVL.US,D,20070824,000000,5.19181,5.59521,5.09891,5.52153,1164675.4372013,0
+SCVL.US,D,20070827,000000,5.49744,5.49744,5.20361,5.31309,1361932.976078,0
+SCVL.US,D,20070828,000000,5.24835,5.28721,5.12905,5.13777,593194.50699146,0
+SCVL.US,D,20070829,000000,5.17367,5.35981,5.10535,5.24587,888728.8722312,0
+SCVL.US,D,20070830,000000,5.16335,5.19479,4.95641,4.96483,1082986.3232886,0
+SCVL.US,D,20070831,000000,4.97365,5.04199,4.83661,4.88669,1029731.9913055,0
+SCVL.US,D,20070904,000000,4.87341,5.07549,4.87341,5.01441,579550.41011913,0
+SCVL.US,D,20070905,000000,4.98497,5.07549,4.87093,5.00311,352746.79627851,0
+SCVL.US,D,20070906,000000,5.01203,5.08175,4.94133,4.96185,294473.49384953,0
+SCVL.US,D,20070907,000000,4.87093,5.05121,4.66189,4.69253,454997.85662338,0
+SCVL.US,D,20070910,000000,4.70681,4.72793,4.50779,4.62877,340815.01843717,0
+SCVL.US,D,20070911,000000,4.65941,4.65941,4.52543,4.61994,341577.39369478,0
+SCVL.US,D,20070912,000000,4.60567,4.74617,4.54467,4.59187,256151.02752713,0
+SCVL.US,D,20070913,000000,4.61994,4.63422,4.51353,4.53407,283707.46441797,0
+SCVL.US,D,20070914,000000,4.48687,4.66525,4.48687,4.61399,306491.99691858,0
+SCVL.US,D,20070917,000000,4.59425,4.59425,4.34575,4.35725,232453.86326972,0
+SCVL.US,D,20070918,000000,4.37471,4.61994,4.21267,4.54795,538740.13988069,0
+SCVL.US,D,20070919,000000,4.56977,4.93835,4.56977,4.77315,470829.24441337,0
+SCVL.US,D,20070920,000000,4.75153,4.92596,4.73388,4.76769,319678.26526319,0
+SCVL.US,D,20070921,000000,4.79327,4.90583,4.76234,4.78257,417082.79718468,0
+SCVL.US,D,20070924,000000,4.79625,4.83661,4.53903,4.56501,307370.34195745,0
+SCVL.US,D,20070925,000000,4.54467,4.54467,4.18739,4.2099,467011.31752803,0
+SCVL.US,D,20070926,000000,4.22973,4.36876,4.18441,4.30073,608931.10209069,0
+SCVL.US,D,20070927,000000,4.33762,4.39673,4.19275,4.24669,558358.19313673,0
+SCVL.US,D,20070928,000000,4.2808,4.62877,4.2808,4.47031,532482.81385758,0
+SCVL.US,D,20071001,000000,4.46187,4.65147,4.38007,4.47269,601006.83651621,0
+SCVL.US,D,20071002,000000,4.46753,4.57869,4.32305,4.5417,588644.45783492,0
+SCVL.US,D,20071003,000000,4.50491,4.62271,4.47883,4.60814,401645.70665093,0
+SCVL.US,D,20071004,000000,4.63422,4.66803,4.53655,4.61994,434010.35151571,0
+SCVL.US,D,20071005,000000,4.66189,4.82421,4.61399,4.77613,325134.89557924,0
+SCVL.US,D,20071008,000000,4.75689,4.75689,4.56213,4.58117,216954.24989739,0
+SCVL.US,D,20071009,000000,4.58949,4.58949,4.32305,4.43937,464663.68578237,0
+SCVL.US,D,20071010,000000,4.44273,4.51919,4.21267,4.32047,638672.81303344,0
+SCVL.US,D,20071011,000000,4.35725,4.39673,4.32047,4.3403,349916.12518312,0
+SCVL.US,D,20071012,000000,4.33762,4.37709,4.32879,4.34575,242253.81400181,0
+SCVL.US,D,20071015,000000,4.33762,4.38007,4.30897,4.34843,430981.01914287,0
+SCVL.US,D,20071016,000000,4.33762,4.35725,4.25809,4.28625,475037.43482344,0
+SCVL.US,D,20071017,000000,4.35161,4.40465,4.32879,4.40465,424764.03043497,0
+SCVL.US,D,20071018,000000,4.40207,4.40207,4.21267,4.29775,656915.36384056,0
+SCVL.US,D,20071019,000000,4.27217,4.37143,4.13057,4.13612,575707.27241178,0
+SCVL.US,D,20071022,000000,4.11649,4.25809,4.03993,4.23261,887412.86732223,0
+SCVL.US,D,20071023,000000,4.25551,4.41943,4.17847,4.41071,501021.72485368,0
+SCVL.US,D,20071024,000000,4.3995,4.3995,4.15317,4.26375,416636.06141864,0
+SCVL.US,D,20071025,000000,4.26375,4.3403,4.23261,4.32047,447679.65921004,0
+SCVL.US,D,20071026,000000,4.38601,4.63709,4.38601,4.59425,315869.41427378,0
+SCVL.US,D,20071029,000000,4.60814,4.66189,4.50779,4.55627,598966.77679908,0
+SCVL.US,D,20071030,000000,4.64533,4.64533,4.46753,4.53407,382892.88880631,0
+SCVL.US,D,20071031,000000,4.55885,4.66525,4.46187,4.52841,726939.93462528,0
+SCVL.US,D,20071101,000000,4.46425,4.50183,4.23549,4.25234,649651.62180277,0
+SCVL.US,D,20071102,000000,4.26662,4.28357,4.11361,4.25809,323941.91948168,0
+SCVL.US,D,20071105,000000,4.16765,4.2099,4.04846,4.04846,513976.05363578,0
+SCVL.US,D,20071106,000000,4.05689,4.12501,3.97488,4.00305,441184.34302714,0
+SCVL.US,D,20071107,000000,3.9606,3.9606,3.81622,3.82753,461176.52488182,0
+SCVL.US,D,20071108,000000,3.79629,3.88415,3.62909,3.81622,1047575.202692,0
+SCVL.US,D,20071109,000000,3.76227,3.82177,3.62622,3.78211,758391.94773326,0
+SCVL.US,D,20071112,000000,3.79629,3.94335,3.69732,3.78488,981488.56230539,0
+SCVL.US,D,20071113,000000,3.82475,4.1505,3.82475,4.00305,468208.32735711,0
+SCVL.US,D,20071114,000000,4.02297,4.07395,3.92947,3.95495,289552.34139299,0
+SCVL.US,D,20071115,000000,3.94335,3.96933,3.83595,3.93799,292797.47840224,0
+SCVL.US,D,20071116,000000,3.94929,3.97488,3.85589,3.92947,380361.72227641,0
+SCVL.US,D,20071119,000000,3.87839,3.87839,3.69732,3.72261,327868.7571181,0
+SCVL.US,D,20071120,000000,3.70555,3.82475,3.61789,3.69732,508160.4212143,0
+SCVL.US,D,20071121,000000,3.66043,3.66043,3.41669,3.45913,1275051.4412639,0
+SCVL.US,D,20071123,000000,3.48759,3.53569,3.35401,3.48461,600095.21319229,0
+SCVL.US,D,20071126,000000,3.48174,3.54133,3.27776,3.28916,661624.7453922,0
+SCVL.US,D,20071127,000000,3.30047,3.43652,3.28619,3.40826,508490.1787662,0
+SCVL.US,D,20071128,000000,3.45625,3.57545,3.34023,3.48461,691349.31297599,0
+SCVL.US,D,20071129,000000,3.47341,3.52983,3.37127,3.41669,409543.75297052,0
+SCVL.US,D,20071130,000000,3.46181,3.49602,3.26953,3.29779,917424.83827694,0
+SCVL.US,D,20071203,000000,3.31465,3.32883,3.13625,3.17027,460602.72657285,0
+SCVL.US,D,20071204,000000,3.13328,3.20993,3.06813,3.15609,357203.06117716,0
+SCVL.US,D,20071205,000000,3.21549,3.27776,2.98602,3.16174,461549.64504758,0
+SCVL.US,D,20071206,000000,3.13625,3.31465,3.10789,3.26348,367323.69356523,0
+SCVL.US,D,20071207,000000,3.26953,3.32883,3.22967,3.27231,222561.13671263,0
+SCVL.US,D,20071210,000000,3.27508,3.35144,3.25803,3.30325,399276.89781479,0
+SCVL.US,D,20071211,000000,3.32308,3.34589,3.10789,3.14161,401647.7235167,0
+SCVL.US,D,20071212,000000,3.21549,3.29194,3.19268,3.22391,344177.13366054,0
+SCVL.US,D,20071213,000000,3.20428,3.28916,3.17027,3.23254,322290.10642352,0
+SCVL.US,D,20071214,000000,3.19268,3.22967,3.07675,3.11929,655574.14810958,0
+SCVL.US,D,20071217,000000,3.09093,3.19565,3.09093,3.1303,582611.00391126,0
+SCVL.US,D,20071218,000000,3.17562,3.30047,3.11652,3.25803,491550.52324061,0
+SCVL.US,D,20071219,000000,3.24662,3.38843,3.1901,3.37712,525568.9980293,0
+SCVL.US,D,20071220,000000,3.39675,3.72261,3.39675,3.71428,644234.32036905,0
+SCVL.US,D,20071221,000000,3.7708,4.0317,3.7708,3.99719,915974.71179487,0
+SCVL.US,D,20071224,000000,4.02297,4.31769,3.99451,4.17847,381156.3673862,0
+SCVL.US,D,20071226,000000,4.13612,4.24957,4.11083,4.21555,737644.44965113,0
+SCVL.US,D,20071227,000000,4.20167,4.38284,4.0909,4.12214,434533.72818065,0
+SCVL.US,D,20071228,000000,4.14197,4.20722,4.10509,4.10509,332131.40290372,0
+SCVL.US,D,20071231,000000,4.07682,4.12779,3.99451,3.99719,476905.05251801,0
+SCVL.US,D,20080102,000000,4.00601,4.11649,4.00305,4.02297,445174.71193503,0
+SCVL.US,D,20080103,000000,4.03993,4.04569,3.86124,3.88415,588823.95888764,0
+SCVL.US,D,20080104,000000,3.8302,3.8302,3.47896,3.50733,362564.89880245,0
+SCVL.US,D,20080107,000000,3.52705,3.52705,3.27508,3.32308,858486.97857975,0
+SCVL.US,D,20080108,000000,3.34589,3.41669,3.23809,3.26348,601363.82175588,0
+SCVL.US,D,20080109,000000,3.36294,3.46181,3.25803,3.46181,362089.92691576,0
+SCVL.US,D,20080110,000000,3.3913,3.46776,3.29194,3.38267,528885.73377306,0
+SCVL.US,D,20080111,000000,3.34876,3.43077,3.25803,3.28341,569348.09466774,0
+SCVL.US,D,20080114,000000,3.31187,3.43077,3.25803,3.35144,279300.61273046,0
+SCVL.US,D,20080115,000000,3.30899,3.3798,3.17304,3.27508,609713.64600591,0
+SCVL.US,D,20080116,000000,3.26953,3.39675,3.20121,3.24385,1172318.3500022,0
+SCVL.US,D,20080117,000000,3.25247,3.34023,3.20993,3.26645,737099.89589569,0
+SCVL.US,D,20080118,000000,3.26645,3.33726,3.20428,3.24087,915906.138359,0
+SCVL.US,D,20080122,000000,3.14756,3.53569,3.14756,3.3913,440377.59672279,0
+SCVL.US,D,20080123,000000,3.30622,3.85023,3.29481,3.84151,765744.43186453,0
+SCVL.US,D,20080124,000000,3.87007,4.37143,3.80481,4.30351,679509.30252677,0
+SCVL.US,D,20080125,000000,4.34575,4.37143,3.63485,3.76227,675072.19785284,0
+SCVL.US,D,20080128,000000,3.76227,4.18153,3.69435,4.04271,529402.05140784,0
+SCVL.US,D,20080129,000000,4.08515,4.08515,3.75672,3.98629,499546.3875496,0
+SCVL.US,D,20080130,000000,3.9606,4.22695,3.90388,3.91826,332912.93838605,0
+SCVL.US,D,20080131,000000,3.89257,4.33455,3.82475,4.18739,576128.79735581,0
+SCVL.US,D,20080201,000000,4.22695,4.28903,4.14197,4.23549,202970.31114436,0
+SCVL.US,D,20080204,000000,4.23816,4.23816,3.99174,4.03418,445481.27553069,0
+SCVL.US,D,20080205,000000,3.95217,3.96933,3.82475,3.8302,503506.50347108,0
+SCVL.US,D,20080206,000000,3.87581,4.00601,3.74244,3.7708,317476.85628519,0
+SCVL.US,D,20080207,000000,3.75672,4.0199,3.68285,3.96625,377956.60985657,0
+SCVL.US,D,20080208,000000,3.94335,4.08515,3.75097,3.84725,274069.87137963,0
+SCVL.US,D,20080211,000000,3.87007,3.96933,3.78211,3.94335,288997.70330875,0
+SCVL.US,D,20080212,000000,3.98043,4.00305,3.80204,3.86421,243510.32137084,0
+SCVL.US,D,20080213,000000,3.90953,4.01733,3.87581,3.93799,462377.56844242,0
+SCVL.US,D,20080214,000000,3.75395,3.92371,3.75395,3.80481,356296.48001765,0
+SCVL.US,D,20080215,000000,3.78211,3.87007,3.69147,3.81909,565189.31746882,0
+SCVL.US,D,20080219,000000,3.86124,3.89257,3.73391,3.77933,301619.24924031,0
+SCVL.US,D,20080220,000000,3.75672,3.88127,3.73391,3.81325,308191.20632212,0
+SCVL.US,D,20080221,000000,3.83297,4.08793,3.79629,3.82177,589503.64264905,0
+SCVL.US,D,20080222,000000,3.81622,4.0317,3.71428,3.99719,603019.66854556,0
+SCVL.US,D,20080225,000000,3.99174,4.15595,3.90655,4.10805,391556.33568215,0
+SCVL.US,D,20080226,000000,4.07127,4.29201,4.07127,4.14763,359700.949422,0
+SCVL.US,D,20080227,000000,4.09943,4.19017,4.04846,4.18153,318252.34117025,0
+SCVL.US,D,20080228,000000,4.1505,4.20167,3.98321,3.98321,360261.63810353,0
+SCVL.US,D,20080229,000000,3.96625,4.0317,3.82177,3.83873,166641.51662659,0
+SCVL.US,D,20080303,000000,3.82475,3.98629,3.72261,3.79629,353189.49831302,0
+SCVL.US,D,20080304,000000,3.74799,3.94929,3.69435,3.83297,256676.42105784,0
+SCVL.US,D,20080305,000000,3.85886,3.92947,3.7,3.80204,284629.17207069,0
+SCVL.US,D,20080306,000000,3.77358,3.80204,3.46478,3.47053,281477.81931932,0
+SCVL.US,D,20080307,000000,3.44505,3.55264,3.35144,3.36591,398615.36584522,0
+SCVL.US,D,20080310,000000,3.39963,3.49899,3.26348,3.28341,409872.50208955,0
+SCVL.US,D,20080311,000000,3.39398,3.42809,3.26348,3.37405,410602.60749498,0
+SCVL.US,D,20080312,000000,3.40826,3.62909,3.26953,3.3203,297874.93795524,0
+SCVL.US,D,20080313,000000,3.28063,3.56405,3.27231,3.5218,390470.25346992,0
+SCVL.US,D,20080314,000000,3.55839,3.55839,3.26645,3.47609,247205.21944476,0
+SCVL.US,D,20080317,000000,3.42234,3.60639,3.35401,3.45625,268791.73368342,0
+SCVL.US,D,20080318,000000,3.47341,3.6404,3.42234,3.54133,335692.17940454,0
+SCVL.US,D,20080319,000000,3.51575,3.68285,3.37127,3.38267,766321.25547214,0
+SCVL.US,D,20080320,000000,3.81622,4.14763,3.61511,3.91548,1741753.1698977,0
+SCVL.US,D,20080324,000000,3.9606,4.17847,3.9606,4.01455,856601.20909333,0
+SCVL.US,D,20080325,000000,3.99719,4.20445,3.99719,4.10805,590307.36365476,0
+SCVL.US,D,20080326,000000,4.08247,4.09675,3.96625,4.07682,440003.46812415,0
+SCVL.US,D,20080327,000000,4.08515,4.08515,3.85023,3.87839,300863.93301286,0
+SCVL.US,D,20080328,000000,3.89257,3.92371,3.70843,3.77933,271802.9142644,0
+SCVL.US,D,20080331,000000,3.7708,3.90953,3.65755,3.83297,304283.52891042,0
+SCVL.US,D,20080401,000000,3.90388,4.01733,3.80481,3.99719,250122.61576787,0
+SCVL.US,D,20080402,000000,4.02873,4.06829,3.86421,3.94929,335852.52023253,0
+SCVL.US,D,20080403,000000,3.89813,4.02297,3.86719,3.88127,259336.66699643,0
+SCVL.US,D,20080404,000000,3.90101,4.03685,3.85589,3.87007,193417.42646797,0
+SCVL.US,D,20080407,000000,3.90388,3.97785,3.81622,3.8897,315004.17886236,0
+SCVL.US,D,20080408,000000,3.85886,4.08247,3.81047,3.93799,585105.86685746,0
+SCVL.US,D,20080409,000000,3.92649,3.96933,3.79341,3.83595,904992.8777269,0
+SCVL.US,D,20080410,000000,3.81622,3.8897,3.76803,3.86124,992040.8039663,0
+SCVL.US,D,20080411,000000,3.81622,3.85589,3.71705,3.74521,746109.23524952,0
+SCVL.US,D,20080414,000000,3.72549,3.79053,3.59518,3.71428,770470.95677514,0
+SCVL.US,D,20080415,000000,3.74244,4.02575,3.68285,3.8302,801839.26995404,0
+SCVL.US,D,20080416,000000,3.87839,4.03685,3.79341,3.98896,771867.63631455,0
+SCVL.US,D,20080417,000000,3.98629,4.04569,3.88702,3.92371,1184846.1116759,0
+SCVL.US,D,20080418,000000,4.01455,4.03993,3.88702,3.91548,683633.79300776,0
+SCVL.US,D,20080421,000000,3.89813,3.94335,3.84438,3.85301,388803.31391856,0
+SCVL.US,D,20080422,000000,3.83297,3.84438,3.58378,3.68562,588397.39177921,0
+SCVL.US,D,20080423,000000,3.70555,3.85023,3.66331,3.76515,164718.43512359,0
+SCVL.US,D,20080424,000000,3.76803,4.0317,3.64903,3.98896,576097.53593651,0
+SCVL.US,D,20080425,000000,4.01733,4.06264,3.70843,3.84438,708325.27208528,0
+SCVL.US,D,20080428,000000,3.85589,4.02575,3.79629,3.96337,512743.74865589,0
+SCVL.US,D,20080429,000000,3.95495,4.0317,3.92947,3.97785,965659.19138116,0
+SCVL.US,D,20080430,000000,3.99719,4.07989,3.94335,3.95773,502460.75857406,0
+SCVL.US,D,20080501,000000,3.94929,4.20722,3.92103,4.19017,751186.69480253,0
+SCVL.US,D,20080502,000000,4.23816,4.24957,4.10805,4.15893,950062.76845231,0
+SCVL.US,D,20080505,000000,4.1505,4.27515,4.0909,4.13899,473507.64214381,0
+SCVL.US,D,20080506,000000,4.10509,4.15595,4.00889,4.09368,211715.44108352,0
+SCVL.US,D,20080507,000000,4.10211,4.12779,3.92371,3.94067,202224.07081284,0
+SCVL.US,D,20080508,000000,3.94929,3.94929,3.65191,3.75097,235773.62431212,0
+SCVL.US,D,20080509,000000,3.71428,3.73391,3.63217,3.69732,278949.67808807,0
+SCVL.US,D,20080512,000000,3.70555,3.78211,3.63217,3.72806,244558.08313362,0
+SCVL.US,D,20080513,000000,3.73391,3.74799,3.63217,3.71993,199307.68292261,0
+SCVL.US,D,20080514,000000,3.72806,3.7708,3.68562,3.72549,201562.53884327,0
+SCVL.US,D,20080515,000000,3.72261,3.76227,3.62909,3.70555,237018.03048658,0
+SCVL.US,D,20080516,000000,3.73103,3.73103,3.57813,3.62047,341663.11048961,0
+SCVL.US,D,20080519,000000,3.61214,3.72806,3.56127,3.58378,270415.31062092,0
+SCVL.US,D,20080520,000000,3.56127,3.62047,3.50455,3.56405,378813.77780494,0
+SCVL.US,D,20080521,000000,3.57247,3.63217,3.44783,3.46181,570914.19093106,0
+SCVL.US,D,20080522,000000,3.46776,3.6404,3.40826,3.56405,261492.69649481,0
+SCVL.US,D,20080523,000000,3.53569,3.53569,3.41669,3.47053,196318.68786499,0
+SCVL.US,D,20080527,000000,3.48174,3.61789,3.48174,3.61511,229703.86680477,0
+SCVL.US,D,20080528,000000,3.61789,3.74244,3.58081,3.70277,371609.53330709,0
+SCVL.US,D,20080529,000000,3.68285,4.05123,3.51883,3.94642,661232.46500171,0
+SCVL.US,D,20080530,000000,4.15317,4.27783,4.08247,4.13612,608175.78586324,0
+SCVL.US,D,20080602,000000,4.12501,4.24391,4.07989,4.2099,328326.58564582,0
+SCVL.US,D,20080603,000000,4.24103,4.27217,4.18739,4.23261,175010.50110134,0
+SCVL.US,D,20080604,000000,4.20722,4.37709,4.17847,4.20445,392276.35675879,0
+SCVL.US,D,20080605,000000,4.19275,4.28903,4.19275,4.26375,484691.16278787,0
+SCVL.US,D,20080606,000000,4.21833,4.31491,4.21555,4.24391,367780.51366007,0
+SCVL.US,D,20080609,000000,4.24957,4.29775,4.20167,4.25551,220240.73265474,0
+SCVL.US,D,20080610,000000,4.20722,4.37471,4.20167,4.25551,201646.23877234,0
+SCVL.US,D,20080611,000000,4.24957,4.24957,4.01177,4.0199,442679.84898883,0
+SCVL.US,D,20080612,000000,4.07682,4.2808,4.07682,4.10805,361654.28391141,0
+SCVL.US,D,20080613,000000,4.17847,4.32879,4.07989,4.31164,213518.51907374,0
+SCVL.US,D,20080616,000000,4.27783,4.31164,4.20722,4.24391,156540.04446324,0
+SCVL.US,D,20080617,000000,4.25551,4.25551,4.03418,4.09368,246440.82732139,0
+SCVL.US,D,20080618,000000,4.07682,4.10805,3.79629,3.89555,200315.10737017,0
+SCVL.US,D,20080619,000000,3.89555,4.0909,3.80204,4.0909,283659.05963971,0
+SCVL.US,D,20080620,000000,4.07395,4.16765,3.85301,4.00889,376655.73144081,0
+SCVL.US,D,20080623,000000,4.03993,4.03993,3.81622,3.85301,245431.38600807,0
+SCVL.US,D,20080624,000000,3.81622,3.92371,3.63485,3.7708,274493.41318941,0
+SCVL.US,D,20080625,000000,3.78211,4.10509,3.73391,3.86719,168062.39855512,0
+SCVL.US,D,20080626,000000,3.81622,3.81622,3.46181,3.49305,351458.01905731,0
+SCVL.US,D,20080627,000000,3.49305,3.54967,3.29194,3.34589,1282454.3470392,0
+SCVL.US,D,20080630,000000,3.36849,3.47341,3.32615,3.34023,330201.26237056,0
+SCVL.US,D,20080701,000000,3.27776,3.40826,3.25247,3.38267,415899.90541592,0
+SCVL.US,D,20080702,000000,3.36849,3.39675,3.25803,3.26348,265094.81874373,0
+SCVL.US,D,20080703,000000,3.27776,3.49017,3.25803,3.39398,116603.07709926,0
+SCVL.US,D,20080707,000000,3.42809,3.58655,3.32883,3.42809,306279.21758081,0
+SCVL.US,D,20080708,000000,3.43949,3.7708,3.38843,3.76803,268336.93045434,0
+SCVL.US,D,20080709,000000,3.74799,3.76227,3.43077,3.48174,220564.43960936,0
+SCVL.US,D,20080710,000000,3.47341,3.71993,3.45348,3.56682,222285.83453627,0
+SCVL.US,D,20080711,000000,3.51575,3.78766,3.51287,3.78488,202593.15724708,0
+SCVL.US,D,20080714,000000,3.81622,3.89555,3.73689,3.76515,192288.99007476,0
+SCVL.US,D,20080715,000000,3.75395,3.89813,3.57545,3.58081,240244.0072711,0
+SCVL.US,D,20080716,000000,3.60927,3.97785,3.52438,3.96933,267017.90024673,0
+SCVL.US,D,20080717,000000,4.0199,4.10805,3.8302,4.0909,372918.4791859,0
+SCVL.US,D,20080718,000000,4.05401,4.10805,3.70555,3.82753,344088.39156707,0
+SCVL.US,D,20080721,000000,3.84438,4.02297,3.70277,3.98043,150086.07402844,0
+SCVL.US,D,20080722,000000,3.90101,4.35725,3.89813,4.34843,374345.41171172,0
+SCVL.US,D,20080723,000000,4.33455,4.60279,4.16765,4.50491,880147.10841868,0
+SCVL.US,D,20080724,000000,4.53407,4.5417,4.16458,4.17043,309674.61108925,0
+SCVL.US,D,20080725,000000,4.23816,4.38859,4.21555,4.24957,253508.93338038,0
+SCVL.US,D,20080728,000000,4.2099,4.24669,3.95495,3.99719,287101.84949353,0
+SCVL.US,D,20080729,000000,4.01177,4.30897,4.00889,4.07682,364627.14404294,0
+SCVL.US,D,20080730,000000,4.07682,4.34843,3.95495,4.19849,326396.44511267,0
+SCVL.US,D,20080731,000000,4.10509,4.39047,4.10509,4.33455,467803.94577206,0
+SCVL.US,D,20080801,000000,4.36599,4.42767,4.19275,4.30073,150564.07121377,0
+SCVL.US,D,20080804,000000,4.2808,4.40743,4.0909,4.24957,355482.67468313,0
+SCVL.US,D,20080805,000000,4.33762,4.50491,4.27515,4.43371,214262.7425395,0
+SCVL.US,D,20080806,000000,4.43371,4.49013,4.28625,4.44819,121020.01311558,0
+SCVL.US,D,20080807,000000,4.38284,4.38284,4.02575,4.04569,292080.48262425,0
+SCVL.US,D,20080808,000000,4.06829,4.42519,4.06829,4.37709,198236.72720358,0
+SCVL.US,D,20080811,000000,4.39335,4.65405,4.33455,4.49579,229801.68479417,0
+SCVL.US,D,20080812,000000,4.50183,4.55627,4.33455,4.3995,134942.43746291,0
+SCVL.US,D,20080813,000000,4.38859,4.53129,4.14485,4.22121,329555.86532708,0
+SCVL.US,D,20080814,000000,4.18153,4.49013,4.11927,4.38859,114359.31394029,0
+SCVL.US,D,20080815,000000,4.44273,4.56977,4.38601,4.54795,583576.07417784,0
+SCVL.US,D,20080818,000000,4.55885,4.55885,4.41349,4.49301,736015.83054922,0
+SCVL.US,D,20080819,000000,4.49013,4.49013,4.25809,4.35161,278596.72657991,0
+SCVL.US,D,20080820,000000,4.29201,4.48171,4.29201,4.39047,338122.5026464,0
+SCVL.US,D,20080821,000000,4.48449,4.64245,4.22121,4.51057,700804.37966297,0
+SCVL.US,D,20080822,000000,4.03993,4.64533,4.03993,4.64533,718749.44277037,0
+SCVL.US,D,20080825,000000,4.62271,4.62271,4.37143,4.53407,612474.73523255,0
+SCVL.US,D,20080826,000000,4.56977,4.61687,4.48687,4.52543,381376.20575413,0
+SCVL.US,D,20080827,000000,4.53407,4.65405,4.51057,4.56739,359634.3928519,0
+SCVL.US,D,20080828,000000,4.59187,4.75689,4.58949,4.72059,280454.25994568,0
+SCVL.US,D,20080829,000000,4.69789,4.72793,4.59991,4.62271,284765.31050955,0
+SCVL.US,D,20080902,000000,4.67439,4.80707,4.53903,4.62877,315579.99403709,0
+SCVL.US,D,20080903,000000,4.62271,4.79625,4.60567,4.68331,274303.82780789,0
+SCVL.US,D,20080904,000000,4.62559,4.76234,4.46753,4.61399,252354.27773228,0
+SCVL.US,D,20080905,000000,4.58117,4.72793,4.52217,4.67735,178399.84401249,0
+SCVL.US,D,20080908,000000,4.75153,4.96185,4.62271,4.95293,452810.56570571,0
+SCVL.US,D,20080909,000000,4.95293,5.22623,4.8975,4.93539,505630.26311728,0
+SCVL.US,D,20080910,000000,5.01739,5.16583,4.87341,5.03365,692978.94051078,0
+SCVL.US,D,20080911,000000,4.94481,5.15145,4.94481,5.14025,356103.86933748,0
+SCVL.US,D,20080912,000000,5.08175,5.08175,4.81539,5.05121,507031.98482109,0
+SCVL.US,D,20080915,000000,4.81539,5.09891,4.81539,4.96483,248167.2644127,0
+SCVL.US,D,20080916,000000,4.79625,5.11367,4.79625,4.98843,541676.69642853,0
+SCVL.US,D,20080917,000000,4.8975,5.09305,4.67735,4.72793,1154115.1280774,0
+SCVL.US,D,20080918,000000,4.86795,4.94133,4.65405,4.77959,797729.90596626,0
+SCVL.US,D,20080919,000000,4.95641,5.02869,4.74617,5.00013,1010946.9036088,0
+SCVL.US,D,20080922,000000,5.00013,5.06807,4.72357,4.83067,563899.53181474,0
+SCVL.US,D,20080923,000000,4.81539,4.94481,4.62559,4.74865,397024.05875989,0
+SCVL.US,D,20080924,000000,4.76769,4.76769,4.53129,4.53129,150841.39025589,0
+SCVL.US,D,20080925,000000,4.58117,4.62559,4.26662,4.59991,370518.40893046,0
+SCVL.US,D,20080926,000000,4.48687,4.73983,4.48687,4.72793,245245.83435807,0
+SCVL.US,D,20080929,000000,4.59683,4.80171,4.53407,4.54795,308005.65467212,0
+SCVL.US,D,20080930,000000,4.61994,4.65147,4.5417,4.64007,244139.58348823,0
+SCVL.US,D,20081001,000000,4.55885,4.73091,4.55627,4.63709,302684.15436205,0
+SCVL.US,D,20081002,000000,4.60279,4.69253,4.53407,4.64811,652351.1966237,0
+SCVL.US,D,20081003,000000,4.75153,4.75153,4.46753,4.48687,600177.90468849,0
+SCVL.US,D,20081006,000000,4.34307,4.59683,4.14485,4.58672,679965.11418873,0
+SCVL.US,D,20081007,000000,4.60567,4.61399,4.04271,4.1505,764738.01584985,0
+SCVL.US,D,20081008,000000,4.04846,4.29775,3.94642,3.96625,605187.7992385,0
+SCVL.US,D,20081009,000000,4.06264,4.06264,3.69732,3.73103,417755.42191593,0
+SCVL.US,D,20081010,000000,3.68285,4.05123,3.41956,4.05123,712769.43578937,0
+SCVL.US,D,20081013,000000,4.26939,4.3403,3.90388,4.32879,316033.78883329,0
+SCVL.US,D,20081014,000000,4.53129,4.53129,3.83873,3.98629,289089.47070087,0
+SCVL.US,D,20081015,000000,3.88127,3.88127,3.29194,3.39963,402629.93714224,0
+SCVL.US,D,20081016,000000,3.43949,3.90101,3.36591,3.88415,329346.11128795,0
+SCVL.US,D,20081017,000000,3.71993,3.94067,3.54689,3.72261,396274.79312972,0
+SCVL.US,D,20081020,000000,3.75672,3.92947,3.34311,3.42234,371163.80597394,0
+SCVL.US,D,20081021,000000,3.37127,3.56127,3.36294,3.41361,151327.45490426,0
+SCVL.US,D,20081022,000000,3.36849,3.60639,3.17304,3.27231,546548.43567392,0
+SCVL.US,D,20081023,000000,3.30325,3.46478,2.98305,3.10511,215900.43753733,0
+SCVL.US,D,20081024,000000,2.96896,3.071,2.91522,2.96073,241050.75357545,0
+SCVL.US,D,20081027,000000,2.90947,3.11354,2.90947,2.92087,237261.06281077,0
+SCVL.US,D,20081028,000000,2.99475,3.41669,2.88973,3.41103,331396.25533388,0
+SCVL.US,D,20081029,000000,3.44505,3.65468,3.37405,3.51287,214107.44387591,0
+SCVL.US,D,20081030,000000,3.63743,3.71131,3.42521,3.7,176550.37810977,0
+SCVL.US,D,20081031,000000,3.67154,4.09943,3.67154,3.96933,538993.25653368,0
+SCVL.US,D,20081103,000000,3.96933,4.1505,3.82475,3.87581,426116.33892764,0
+SCVL.US,D,20081104,000000,3.97785,4.00007,3.78488,3.99174,268771.56502581,0
+SCVL.US,D,20081105,000000,3.93234,4.01733,3.85886,3.94335,323510.31020885,0
+SCVL.US,D,20081106,000000,3.91251,4.11927,3.89555,3.90953,355405.02535134,0
+SCVL.US,D,20081107,000000,3.96625,4.09675,3.83595,3.97488,328012.96302001,0
+SCVL.US,D,20081110,000000,4.07127,4.10805,3.79926,3.85023,195015.79258347,0
+SCVL.US,D,20081111,000000,3.81325,4.05123,3.71705,3.84438,168984.10620784,0
+SCVL.US,D,20081112,000000,3.7708,3.81622,3.47341,3.47341,164855.58199533,0
+SCVL.US,D,20081113,000000,3.49602,3.51287,3.12475,3.39963,382291.86280957,0
+SCVL.US,D,20081114,000000,3.32308,3.39963,2.85859,2.88408,295549.49173295,0
+SCVL.US,D,20081117,000000,2.85859,2.91244,2.71391,2.81308,304305.71443379,0
+SCVL.US,D,20081118,000000,2.83013,2.91789,2.59224,2.81308,304666.73340499,0
+SCVL.US,D,20081119,000000,2.82458,2.82458,2.5498,2.55535,218601.02079115,0
+SCVL.US,D,20081120,000000,2.52154,2.77639,2.26629,2.27204,586867.59909959,0
+SCVL.US,D,20081121,000000,2.32301,2.5498,1.91237,2.51846,414177.50205614,0
+SCVL.US,D,20081124,000000,2.53254,2.64331,2.40819,2.58351,267620.94310923,0
+SCVL.US,D,20081125,000000,2.61773,2.6686,2.38261,2.5498,138909.61241455,0
+SCVL.US,D,20081126,000000,2.47622,2.72532,2.39669,2.70281,209985.97869357,0
+SCVL.US,D,20081128,000000,2.64331,2.68585,2.60077,2.65749,33736.113582167,0
+SCVL.US,D,20081201,000000,2.57528,2.81883,2.35722,2.36545,174771.50250868,0
+SCVL.US,D,20081202,000000,2.42773,2.73692,2.40522,2.73404,129742.95753137,0
+SCVL.US,D,20081203,000000,2.64876,2.97471,2.57251,2.93505,245728.8737078,0
+SCVL.US,D,20081204,000000,2.88408,3.04552,2.69408,2.79067,181972.72170788,0
+SCVL.US,D,20081205,000000,2.7396,3.071,2.63468,3.03977,139758.71289988,0
+SCVL.US,D,20081208,000000,3.08806,3.34876,2.95488,3.26953,174475.02324183,0
+SCVL.US,D,20081209,000000,3.21291,3.44227,3.01993,3.02271,115650.10802725,0
+SCVL.US,D,20081210,000000,3.05415,3.34311,3.05415,3.33726,173149.94243693,0
+SCVL.US,D,20081211,000000,3.27508,3.35144,3.00585,3.00883,147157.58494365,0
+SCVL.US,D,20081212,000000,2.97471,3.0597,2.90104,3.0597,155814.98122221,0
+SCVL.US,D,20081215,000000,3.07943,3.07943,2.62348,2.62903,236228.4275412,0
+SCVL.US,D,20081216,000000,2.69715,2.79067,2.65164,2.77936,171715.95088095,0
+SCVL.US,D,20081217,000000,2.74515,2.77064,2.66037,2.75388,180233.17498913,0
+SCVL.US,D,20081218,000000,2.79919,2.90947,2.71391,2.80743,262442.64026818,0
+SCVL.US,D,20081219,000000,2.94358,3.08806,2.88973,2.95488,395608.21899575,0
+SCVL.US,D,20081222,000000,2.98305,2.98305,2.57528,2.70836,137195.2765178,0
+SCVL.US,D,20081223,000000,2.74515,2.83013,2.70836,2.8102,139669.9708064,0
+SCVL.US,D,20081224,000000,2.83311,2.85017,2.76231,2.82736,21069.188170987,0
+SCVL.US,D,20081226,000000,2.85572,2.85572,2.64876,2.83311,12602.385706831,0
+SCVL.US,D,20081229,000000,2.83013,2.84431,2.64609,2.6801,62890.916588504,0
+SCVL.US,D,20081230,000000,2.72809,2.72809,2.59224,2.6913,142170.88434988,0
+SCVL.US,D,20081231,000000,2.71391,2.87258,2.66324,2.70558,166067.71831762,0
+SCVL.US,D,20090102,000000,2.74793,2.77936,2.58649,2.74227,103223.18964161,0
+SCVL.US,D,20090105,000000,2.74227,2.74227,2.57251,2.60949,382473.38072805,0
+SCVL.US,D,20090106,000000,2.60949,2.7508,2.60949,2.65461,326464.01011565,0
+SCVL.US,D,20090107,000000,2.60652,2.70836,2.60652,2.6686,150827.27219556,0
+SCVL.US,D,20090108,000000,2.70003,2.77639,2.65749,2.75665,94391.33447474,0
+SCVL.US,D,20090109,000000,2.74793,2.81308,2.72254,2.76498,98080.181951382,0
+SCVL.US,D,20090112,000000,2.7508,2.80465,2.61187,2.61485,107928.53746174,0
+SCVL.US,D,20090113,000000,2.61773,2.6913,2.61773,2.67167,73623.667735004,0
+SCVL.US,D,20090114,000000,2.61187,2.66037,2.28077,2.28612,227048.66303057,0
+SCVL.US,D,20090115,000000,2.3005,2.52431,2.25241,2.52431,92573.129991311,0
+SCVL.US,D,20090116,000000,2.47622,2.5498,2.38538,2.49585,59057.86320996,0
+SCVL.US,D,20090120,000000,2.44488,2.60364,2.14481,2.15027,99791.492549485,0
+SCVL.US,D,20090121,000000,2.17853,2.38261,2.1587,2.3599,101873.90644759,0
+SCVL.US,D,20090122,000000,2.30338,2.35722,2.26916,2.27779,67421.805520311,0
+SCVL.US,D,20090123,000000,2.23813,2.37973,2.13609,2.13609,117004.43338568,0
+SCVL.US,D,20090126,000000,2.16712,2.38261,2.16712,2.35722,113742.15301746,0
+SCVL.US,D,20090127,000000,2.37408,2.57528,2.37408,2.46749,83310.673984489,0
+SCVL.US,D,20090128,000000,2.52719,2.56378,2.49585,2.52154,78068.839871974,0
+SCVL.US,D,20090129,000000,2.47622,2.51578,2.24665,2.24963,182781.48487799,0
+SCVL.US,D,20090130,000000,2.27204,2.31726,2.1813,2.22395,103443.02800955,0
+SCVL.US,D,20090202,000000,2.19291,2.33432,2.17575,2.30873,101473.55859405,0
+SCVL.US,D,20090203,000000,2.32896,2.41107,2.24963,2.28077,160086.70290374,0
+SCVL.US,D,20090204,000000,2.29197,2.40224,2.20699,2.20699,71146.956580649,0
+SCVL.US,D,20090205,000000,2.19291,2.41394,2.19291,2.36545,120366.54860906,0
+SCVL.US,D,20090206,000000,2.36833,2.55823,2.36833,2.55823,110958.87826745,0
+SCVL.US,D,20090209,000000,2.53839,2.60652,2.47622,2.4789,117218.22115633,0
+SCVL.US,D,20090210,000000,2.45063,2.54682,2.31171,2.36833,103902.87340303,0
+SCVL.US,D,20090211,000000,2.39124,2.48455,2.31726,2.37973,101926.34495737,0
+SCVL.US,D,20090212,000000,2.34017,2.39956,2.26629,2.34304,52685.575838473,0
+SCVL.US,D,20090213,000000,2.33719,2.39956,2.19578,2.38538,92430.940955169,0
+SCVL.US,D,20090217,000000,2.28364,2.41107,2.27204,2.28612,71612.852571411,0
+SCVL.US,D,20090218,000000,2.30338,2.36833,2.16712,2.1701,63917.50126079,0
+SCVL.US,D,20090219,000000,2.20986,2.20986,2.01996,2.04268,114574.11014382,0
+SCVL.US,D,20090220,000000,2.00559,2.08234,2.00281,2.03405,64892.655856173,0
+SCVL.US,D,20090223,000000,2.0512,2.06538,1.84454,1.86448,140033.00664336,0
+SCVL.US,D,20090224,000000,1.9095,1.98318,1.87281,1.95184,174133.16449536,0
+SCVL.US,D,20090225,000000,1.95184,1.96354,1.88401,1.88679,136453.0699178,0
+SCVL.US,D,20090226,000000,1.89809,1.89809,1.81896,1.81896,164801.12661979,0
+SCVL.US,D,20090227,000000,1.78207,1.97475,1.78207,1.94064,108040.47351147,0
+SCVL.US,D,20090302,000000,1.90662,2.0397,1.90662,2.00033,73982.66984044,0
+SCVL.US,D,20090303,000000,2.0397,2.0397,1.86686,1.86686,136409.70730394,0
+SCVL.US,D,20090304,000000,1.91505,1.9805,1.8019,1.9805,74842.863087453,0
+SCVL.US,D,20090305,000000,1.9208,1.96612,1.7792,1.79338,55992.227253429,0
+SCVL.US,D,20090306,000000,1.81589,1.8388,1.71394,1.83294,112694.39125469,0
+SCVL.US,D,20090309,000000,1.80468,1.86448,1.76502,1.82729,54841.60533685,0
+SCVL.US,D,20090310,000000,1.87826,2.14481,1.87826,2.13906,93293.151067943,0
+SCVL.US,D,20090311,000000,2.16435,2.22395,2.14739,2.17298,98340.357634535,0
+SCVL.US,D,20090312,000000,2.14739,2.40819,2.14739,2.39956,80600.006401873,0
+SCVL.US,D,20090313,000000,2.39124,2.40522,2.30873,2.34017,95750.70199757,0
+SCVL.US,D,20090316,000000,2.3713,2.39669,2.19578,2.20986,56115.256064842,0
+SCVL.US,D,20090317,000000,2.20114,2.28077,2.12468,2.28077,73738.629083374,0
+SCVL.US,D,20090318,000000,2.27204,2.33144,2.26629,2.31468,80654.461777416,0
+SCVL.US,D,20090319,000000,2.30873,2.39669,2.26916,2.36268,43089.328548227,0
+SCVL.US,D,20090320,000000,2.37696,2.40224,2.12766,2.12766,145635.85972707,0
+SCVL.US,D,20090323,000000,2.20986,2.53542,2.09354,2.53542,164067.99591571,0
+SCVL.US,D,20090324,000000,2.49585,2.53254,2.33432,2.34017,63065.37547682,0
+SCVL.US,D,20090325,000000,2.4194,2.54137,2.29197,2.46749,54208.309487935,0
+SCVL.US,D,20090326,000000,2.49298,2.79067,2.4789,2.79067,102861.16223754,0
+SCVL.US,D,20090327,000000,2.71679,2.83311,2.5612,2.5612,96910.399810074,0
+SCVL.US,D,20090330,000000,2.57816,3.02271,2.56983,2.86415,240730.07191947,0
+SCVL.US,D,20090331,000000,2.91789,3.01725,2.83311,2.93207,666470.26538271,0
+SCVL.US,D,20090401,000000,2.87833,2.97471,2.78214,2.92365,125665.86339576,0
+SCVL.US,D,20090402,000000,2.99475,3.39963,2.80465,3.31187,159189.19764015,0
+SCVL.US,D,20090403,000000,3.31187,3.47053,3.28916,3.34589,60503.955960508,0
+SCVL.US,D,20090406,000000,3.28063,3.35699,3.28063,3.34023,61393.393761054,0
+SCVL.US,D,20090407,000000,3.28916,3.35401,3.05415,3.07675,121896.34128868,0
+SCVL.US,D,20090408,000000,3.11652,3.19565,2.98047,3.1303,71498.899655921,0
+SCVL.US,D,20090409,000000,3.23532,3.32883,3.17304,3.2496,139586.27087732,0
+SCVL.US,D,20090413,000000,3.18137,3.32883,3.08806,3.31465,95528.846763874,0
+SCVL.US,D,20090414,000000,3.23809,3.38843,3.21549,3.21836,76903.091462188,0
+SCVL.US,D,20090415,000000,3.20428,3.20428,2.95796,3.09093,117365.45235687,0
+SCVL.US,D,20090416,000000,3.14468,3.17304,3.0597,3.09936,165402.15261653,0
+SCVL.US,D,20090417,000000,3.11652,3.15331,2.92662,3.14756,165177.27208419,0
+SCVL.US,D,20090420,000000,3.05702,3.09639,2.81308,3.01993,180615.37105081,0
+SCVL.US,D,20090421,000000,2.99475,3.29481,2.99475,3.16451,148777.12814963,0
+SCVL.US,D,20090422,000000,3.11077,3.22679,3.03134,3.20715,96869.054061976,0
+SCVL.US,D,20090423,000000,3.20121,3.27231,3.11354,3.19268,168156.18281301,0
+SCVL.US,D,20090424,000000,3.24385,3.33171,3.14756,3.28341,152347.98897926,0
+SCVL.US,D,20090427,000000,3.18712,3.18712,2.86147,2.90401,129190.33631289,0
+SCVL.US,D,20090428,000000,2.87555,2.88408,2.76498,2.79919,54615.716371631,0
+SCVL.US,D,20090429,000000,2.8218,3.19843,2.8218,3.11929,156054.98824775,0
+SCVL.US,D,20090430,000000,3.16451,3.38555,3.00883,3.30325,154474.77392411,0
+SCVL.US,D,20090501,000000,3.30325,3.32615,3.12475,3.20428,61195.740916488,0
+SCVL.US,D,20090504,000000,3.23254,3.39398,3.18712,3.24662,56637.624296909,0
+SCVL.US,D,20090505,000000,3.23809,3.32883,3.23809,3.30899,88303.425175537,0
+SCVL.US,D,20090506,000000,3.36849,3.36849,3.12217,3.20121,84639.788520906,0
+SCVL.US,D,20090507,000000,3.30899,3.30899,3.12753,3.22967,106481.43627831,0
+SCVL.US,D,20090508,000000,3.30622,3.31187,3.12753,3.21549,65381.745803186,0
+SCVL.US,D,20090511,000000,3.14161,3.14468,3.10234,3.12217,61650.544145566,0
+SCVL.US,D,20090512,000000,3.15609,3.21836,3.11652,3.11652,97815.972536707,0
+SCVL.US,D,20090513,000000,3.11652,3.17304,2.97769,3.10511,104313.30558537,0
+SCVL.US,D,20090514,000000,3.13903,3.20428,3.09093,3.1303,39418.632863434,0
+SCVL.US,D,20090515,000000,3.16769,3.16769,2.93207,2.93207,68288.049364607,0
+SCVL.US,D,20090518,000000,2.90401,2.92662,2.83896,2.92365,105807.80311418,0
+SCVL.US,D,20090519,000000,2.94625,2.97769,2.86147,2.91522,44940.811316711,0
+SCVL.US,D,20090520,000000,2.95211,3.01438,2.82736,2.83311,107699.62319788,0
+SCVL.US,D,20090521,000000,2.77936,2.85572,2.70281,2.76231,87943.414637221,0
+SCVL.US,D,20090522,000000,2.77639,2.94358,2.63756,2.65164,62709.398670025,0
+SCVL.US,D,20090526,000000,2.63468,3.11929,2.6207,2.89548,153487.51813416,0
+SCVL.US,D,20090527,000000,2.86147,3.03134,2.79919,2.79919,123952.53593189,0
+SCVL.US,D,20090528,000000,3.19843,3.20121,2.8218,2.98889,265929.80116873,0
+SCVL.US,D,20090529,000000,2.99177,3.01725,2.8812,3.0117,168463.75484154,0
+SCVL.US,D,20090601,000000,3.01438,3.51287,3.01438,3.46776,300070.29633596,0
+SCVL.US,D,20090602,000000,3.45348,3.45348,3.10789,3.44783,169794.88624372,0
+SCVL.US,D,20090603,000000,3.40241,3.49305,3.24385,3.46478,124019.092502,0
+SCVL.US,D,20090604,000000,3.48759,4.01733,3.11354,3.92103,148607.71142572,0
+SCVL.US,D,20090605,000000,3.95773,3.99174,3.69147,3.73947,75927.936866804,0
+SCVL.US,D,20090608,000000,3.42521,3.61214,3.27231,3.51,125138.45299929,0
+SCVL.US,D,20090609,000000,3.54421,3.54421,3.37712,3.47341,48508.6468477,0
+SCVL.US,D,20090610,000000,3.5218,3.5218,3.26953,3.38843,104786.26060629,0
+SCVL.US,D,20090611,000000,3.43949,3.60639,3.37127,3.44227,254370.13506028,0
+SCVL.US,D,20090612,000000,3.41361,3.47896,3.36294,3.47609,102986.20791471,0
+SCVL.US,D,20090615,000000,3.50167,3.50167,3.40241,3.48461,91258.13351522,0
+SCVL.US,D,20090616,000000,3.48461,3.51,3.28063,3.29194,51410.9166776,0
+SCVL.US,D,20090617,000000,3.29194,3.54421,3.29194,3.37712,112527.99982941,0
+SCVL.US,D,20090618,000000,3.36017,3.48174,3.32615,3.46478,79369.718287738,0
+SCVL.US,D,20090619,000000,3.51883,3.62047,3.30047,3.41103,152087.81329611,0
+SCVL.US,D,20090622,000000,3.36294,3.4505,3.27231,3.34589,171578.80400921,0
+SCVL.US,D,20090623,000000,3.36017,3.48461,3.27231,3.3203,343691.06901217,0
+SCVL.US,D,20090624,000000,3.34589,3.53271,3.31465,3.31753,57873.963008326,0
+SCVL.US,D,20090625,000000,3.29481,3.46478,3.29481,3.39398,91104.851717393,0
+SCVL.US,D,20090626,000000,3.36017,3.71131,3.27231,3.61214,974649.37051026,0
+SCVL.US,D,20090629,000000,3.59518,3.81325,3.48461,3.51575,165804.51733582,0
+SCVL.US,D,20090630,000000,3.52983,3.67154,3.31465,3.3798,213627.42982483,0
+SCVL.US,D,20090701,000000,3.42234,3.63217,3.41669,3.58933,163185.61714533,0
+SCVL.US,D,20090702,000000,3.52438,3.52438,3.33171,3.43652,129099.57735365,0
+SCVL.US,D,20090706,000000,3.42809,3.63743,3.32615,3.56127,148258.79364909,0
+SCVL.US,D,20090707,000000,3.59806,3.65468,3.48759,3.51575,99729.978143778,0
+SCVL.US,D,20090708,000000,3.54689,3.72261,3.42234,3.55561,229997.32077297,0
+SCVL.US,D,20090709,000000,3.59231,3.59231,3.36591,3.37405,85479.813110311,0
+SCVL.US,D,20090710,000000,3.36017,3.42809,3.35699,3.39963,97789.753281816,0
+SCVL.US,D,20090713,000000,3.5218,3.52705,3.29779,3.41361,258510.76046735,0
+SCVL.US,D,20090714,000000,3.39963,3.51287,3.3798,3.43077,94771.513670665,0
+SCVL.US,D,20090715,000000,3.48174,3.59806,3.42521,3.59231,162783.25242603,0
+SCVL.US,D,20090716,000000,3.57813,3.57813,3.42809,3.51883,134986.80850964,0
+SCVL.US,D,20090717,000000,3.53271,3.5697,3.46181,3.54133,355812.43223504,0
+SCVL.US,D,20090720,000000,3.57545,3.59806,3.48759,3.58655,139974.51753629,0
+SCVL.US,D,20090721,000000,3.59806,3.59806,3.49602,3.51575,171999.32052035,0
+SCVL.US,D,20090722,000000,3.49899,3.58081,3.35401,3.42234,289261.91272342,0
+SCVL.US,D,20090723,000000,3.40241,3.46181,3.37127,3.45625,264618.83842416,0
+SCVL.US,D,20090724,000000,3.41669,3.45625,3.41669,3.4505,72650.530005381,0
+SCVL.US,D,20090727,000000,3.46181,3.47341,3.31187,3.45348,94361.081488327,0
+SCVL.US,D,20090728,000000,3.41361,3.45625,3.35699,3.43652,39477.121970499,0
+SCVL.US,D,20090729,000000,3.41669,3.50167,3.41103,3.47053,116222.89790334,0
+SCVL.US,D,20090730,000000,3.53569,3.71428,3.33726,3.65468,165825.69442631,0
+SCVL.US,D,20090731,000000,3.62355,3.73103,3.36849,3.54133,119775.60694112,0
+SCVL.US,D,20090803,000000,3.56127,3.63485,3.50455,3.62047,95184.971151645,0
+SCVL.US,D,20090804,000000,3.57813,3.62909,3.36294,3.53271,43119.58153464,0
+SCVL.US,D,20090805,000000,3.53866,3.53866,3.42521,3.43077,69405.392996132,0
+SCVL.US,D,20090806,000000,3.45913,3.46776,3.29481,3.29481,83215.881293728,0
+SCVL.US,D,20090807,000000,3.36849,3.63217,3.30325,3.52983,116502.23381122,0
+SCVL.US,D,20090810,000000,3.51287,3.73391,3.38267,3.5218,82342.578419269,0
+SCVL.US,D,20090811,000000,3.48759,3.62622,3.30047,3.52705,204220.7679161,0
+SCVL.US,D,20090812,000000,3.54133,3.68285,3.47609,3.6404,248710.80973526,0
+SCVL.US,D,20090813,000000,3.65468,3.68017,3.51,3.59806,62757.803448286,0
+SCVL.US,D,20090814,000000,3.60361,3.70555,3.41361,3.52438,67929.047259171,0
+SCVL.US,D,20090817,000000,3.45913,3.59806,3.39963,3.49602,36952.006037883,0
+SCVL.US,D,20090818,000000,3.5218,3.64327,3.5218,3.60927,90664.166548642,0
+SCVL.US,D,20090819,000000,3.56405,3.62622,3.56405,3.60927,45521.668655843,0
+SCVL.US,D,20090820,000000,3.59806,3.66876,3.52983,3.65191,211463.33286341,0
+SCVL.US,D,20090821,000000,3.70555,3.70555,3.50167,3.50167,127219.85846451,0
+SCVL.US,D,20090824,000000,3.51287,3.69732,3.43652,3.50733,155628.42113933,0
+SCVL.US,D,20090825,000000,3.54133,3.73947,3.51575,3.64615,107410.20296119,0
+SCVL.US,D,20090826,000000,3.62355,4.09368,3.62355,4.02575,178941.37246929,0
+SCVL.US,D,20090827,000000,4.22695,4.39673,4.12779,4.29775,494621.20136154,0
+SCVL.US,D,20090828,000000,4.42231,4.67439,4.38601,4.59187,457217.41739322,0
+SCVL.US,D,20090831,000000,4.51631,4.53407,4.45325,4.45325,362846.25157609,0
+SCVL.US,D,20090901,000000,4.40465,4.46187,4.19275,4.34843,561386.51707669,0
+SCVL.US,D,20090902,000000,4.31164,4.32047,4.13899,4.23816,161586.24259695,0
+SCVL.US,D,20090903,000000,4.22121,4.26939,3.98629,4.22121,571401.26401231,0
+SCVL.US,D,20090904,000000,4.22121,4.28903,3.99174,4.19562,295879.24928486,0
+SCVL.US,D,20090908,000000,4.26087,4.27783,4.12501,4.14763,173227.59176873,0
+SCVL.US,D,20090909,000000,4.15317,4.22973,4.12501,4.19017,301907.66104411,0
+SCVL.US,D,20090910,000000,4.19275,4.21555,4.13612,4.2099,91108.885448915,0
+SCVL.US,D,20090911,000000,4.16161,4.22121,4.1505,4.20167,221249.16553518,0
+SCVL.US,D,20090914,000000,4.17589,4.29201,4.17589,4.2808,114788.90634736,0
+SCVL.US,D,20090915,000000,4.25551,4.40207,4.25551,4.38601,126423.19648897,0
+SCVL.US,D,20090916,000000,4.39047,4.43371,4.30629,4.42231,114147.5430354,0
+SCVL.US,D,20090917,000000,4.43649,4.50183,4.42231,4.46753,32986.847952001,0
+SCVL.US,D,20090918,000000,4.48171,4.57591,4.38284,4.52841,182867.20167283,0
+SCVL.US,D,20090921,000000,4.47546,4.52841,4.37471,4.41943,87870.807469829,0
+SCVL.US,D,20090922,000000,4.44819,4.54467,4.35448,4.35725,68307.209589336,0
+SCVL.US,D,20090923,000000,4.38007,4.50491,4.2099,4.23261,56397.617271365,0
+SCVL.US,D,20090924,000000,4.45949,4.49301,4.34307,4.36599,221337.90762865,0
+SCVL.US,D,20090925,000000,4.33762,4.56213,4.33762,4.45949,96263.994333713,0
+SCVL.US,D,20090928,000000,4.47546,4.62559,4.31491,4.5417,69473.966432002,0
+SCVL.US,D,20090929,000000,4.50779,4.56501,4.32879,4.47546,74289.233436093,0
+SCVL.US,D,20090930,000000,4.49013,4.49013,4.26939,4.36876,196951.98371391,0
+SCVL.US,D,20091001,000000,4.32563,4.41943,4.26375,4.26662,110981.06379082,0
+SCVL.US,D,20091002,000000,4.23816,4.35448,4.20445,4.27783,88283.256517928,0
+SCVL.US,D,20091005,000000,4.20722,4.37709,4.20722,4.34843,76505.768907295,0
+SCVL.US,D,20091006,000000,4.43103,4.64811,4.29775,4.60279,264274.96281194,0
+SCVL.US,D,20091007,000000,4.56739,4.68033,4.39673,4.60279,112595.5648324,0
+SCVL.US,D,20091008,000000,4.60279,4.66803,4.58117,4.59991,75695.997304303,0
+SCVL.US,D,20091009,000000,4.60279,4.65693,4.54795,4.65693,57906.2328605,0
+SCVL.US,D,20091012,000000,4.63422,4.67439,4.56739,4.61994,48079.054440634,0
+SCVL.US,D,20091013,000000,4.62271,4.65693,4.58672,4.61399,74265.031046962,0
+SCVL.US,D,20091014,000000,4.67101,4.70085,4.47269,4.68975,68621.840648032,0
+SCVL.US,D,20091015,000000,4.65941,4.78555,4.49013,4.77613,99836.872029104,0
+SCVL.US,D,20091016,000000,4.74617,4.75689,4.57273,4.65941,102497.1179677,0
+SCVL.US,D,20091019,000000,4.71325,4.83363,4.67439,4.75153,98772.975340242,0
+SCVL.US,D,20091020,000000,4.65147,4.73388,4.63709,4.72059,70156.675492059,0
+SCVL.US,D,20091021,000000,4.69253,4.89997,4.69253,4.81539,124535.41013679,0
+SCVL.US,D,20091022,000000,4.86795,4.92349,4.80171,4.91703,105185.60002695,0
+SCVL.US,D,20091023,000000,4.91129,4.91129,4.68033,4.83067,83639.423103512,0
+SCVL.US,D,20091026,000000,4.83363,4.85863,4.64811,4.64811,85956.801862758,0
+SCVL.US,D,20091027,000000,4.65405,4.75986,4.41943,4.42519,74218.643134462,0
+SCVL.US,D,20091028,000000,4.43371,4.52543,4.22121,4.25551,192795.22338074,0
+SCVL.US,D,20091029,000000,4.29489,4.43371,4.24103,4.25234,263674.94524807,0
+SCVL.US,D,20091030,000000,4.22121,4.28625,4.22121,4.25234,136285.67005965,0
+SCVL.US,D,20091102,000000,4.27217,4.28625,4.16161,4.28625,171594.9389353,0
+SCVL.US,D,20091103,000000,4.24103,4.5417,4.24103,4.42519,135191.52038437,0
+SCVL.US,D,20091104,000000,4.41349,4.63175,4.22121,4.22121,141456.91387053,0
+SCVL.US,D,20091105,000000,4.25551,4.37143,4.18739,4.24103,160430.57851597,0
+SCVL.US,D,20091106,000000,4.18153,4.27783,4.18153,4.22695,50409.542827325,0
+SCVL.US,D,20091109,000000,4.28625,4.32305,4.24957,4.31164,93841.738554901,0
+SCVL.US,D,20091110,000000,4.27217,4.33762,4.25809,4.30897,108983.35825468,0
+SCVL.US,D,20091111,000000,4.36321,4.42767,4.31491,4.36599,169366.30226953,0
+SCVL.US,D,20091112,000000,4.34575,4.36599,4.25809,4.27217,124408.34759385,0
+SCVL.US,D,20091113,000000,4.29775,4.43371,4.20722,4.34307,70270.628407548,0
+SCVL.US,D,20091116,000000,4.37143,4.61111,4.37143,4.46187,496003.76284062,0
+SCVL.US,D,20091117,000000,4.42231,4.43649,4.25809,4.38284,438066.26856083,0
+SCVL.US,D,20091118,000000,4.39673,4.88133,4.39673,4.86497,982292.2833111,0
+SCVL.US,D,20091119,000000,5.53631,5.53631,4.69253,4.81193,950441.93921536,0
+SCVL.US,D,20091120,000000,4.79625,5.01203,4.79625,4.92596,476516.80585904,0
+SCVL.US,D,20091123,000000,4.92596,5.14659,4.82125,5.03613,767052.36931046,0
+SCVL.US,D,20091124,000000,4.99715,5.16583,4.87341,5.11119,439898.59110458,0
+SCVL.US,D,20091125,000000,5.08759,5.22623,5.00013,5.19777,410636.89421292,0
+SCVL.US,D,20091127,000000,4.97069,5.15791,4.92596,5.05665,121163.2105846,0
+SCVL.US,D,20091130,000000,5.03167,5.18448,4.92596,5.12557,450583.9459057,0
+SCVL.US,D,20091201,000000,5.16831,5.31905,5.12261,5.29555,321632.60818548,0
+SCVL.US,D,20091202,000000,5.27481,5.39977,5.18785,5.38251,256219.600963,0
+SCVL.US,D,20091203,000000,5.39977,5.41087,5.17903,5.29555,332540.82665317,0
+SCVL.US,D,20091204,000000,5.28721,5.44985,5.18448,5.44201,523483.55883255,0
+SCVL.US,D,20091207,000000,5.44201,5.70341,5.41831,5.61247,331919.63199882,0
+SCVL.US,D,20091208,000000,5.54713,5.66305,5.43259,5.44449,297251.72643513,0
+SCVL.US,D,20091209,000000,5.49744,5.58351,5.30129,5.58054,192849.67875629,0
+SCVL.US,D,20091210,000000,5.58351,5.63201,5.44697,5.47681,149616.14430616,0
+SCVL.US,D,20091211,000000,5.61247,5.63845,5.53631,5.63013,183199.98452338,0
+SCVL.US,D,20091214,000000,5.6802,5.82964,5.66553,5.81387,360555.09207174,0
+SCVL.US,D,20091215,000000,5.81387,5.85621,5.64936,5.65709,223240.82047404,0
+SCVL.US,D,20091216,000000,5.71223,5.73673,5.58054,5.59521,210801.80089384,0
+SCVL.US,D,20091217,000000,5.58054,5.76529,5.51163,5.76231,368783.90437611,0
+SCVL.US,D,20091218,000000,5.78195,5.80851,5.47384,5.50925,408373.97082922,0
+SCVL.US,D,20091221,000000,5.56131,5.70628,5.51857,5.59225,243122.07471187,0
+SCVL.US,D,20091222,000000,5.58639,5.66553,5.53879,5.61495,165659.30300104,0
+SCVL.US,D,20091223,000000,5.6208,5.87337,5.55545,5.85909,162166.0915032,0
+SCVL.US,D,20091224,000000,5.89549,5.91849,5.81823,5.86445,47886.44376047,0
+SCVL.US,D,20091228,000000,5.89063,5.89063,5.61495,5.6802,196588.94787695,0
+SCVL.US,D,20091229,000000,5.71521,5.79325,5.66305,5.72591,140118.72343819,0
+SCVL.US,D,20091230,000000,5.72303,5.78779,5.61247,5.78195,241258.49074882,0
+SCVL.US,D,20091231,000000,5.79622,5.88219,5.71521,5.79919,117641.76296611,0
+SCVL.US,D,20100104,000000,5.85324,5.85909,5.73673,5.79919,154255.94398905,0
+SCVL.US,D,20100105,000000,5.76825,5.84779,5.73673,5.73673,176337.598772,0
+SCVL.US,D,20100106,000000,5.70341,5.85909,5.68853,5.75735,149968.08738143,0
+SCVL.US,D,20100107,000000,5.73673,5.85909,5.71223,5.76825,152205.79994312,0
+SCVL.US,D,20100108,000000,5.77063,5.85076,5.75101,5.82667,161167.74295157,0
+SCVL.US,D,20100111,000000,5.88517,5.96321,5.83509,5.94169,305601.55068516,0
+SCVL.US,D,20100112,000000,5.94169,5.98889,5.78481,5.79127,162679.38383935,0
+SCVL.US,D,20100113,000000,5.84144,5.88765,5.75397,5.85076,194589.22547504,0
+SCVL.US,D,20100114,000000,5.84441,5.91502,5.75397,5.83211,141615.23783276,0
+SCVL.US,D,20100115,000000,5.85909,5.88517,5.67733,5.79919,188570.89804459,0
+SCVL.US,D,20100119,000000,5.79919,5.86147,5.71223,5.8105,155463.03814693,0
+SCVL.US,D,20100120,000000,5.75397,5.86445,5.73673,5.8105,121627.0897096,0
+SCVL.US,D,20100121,000000,5.83847,5.84779,5.63201,5.65233,134096.36227622,0
+SCVL.US,D,20100122,000000,5.63498,5.72303,5.54077,5.55307,185040.37453018,0
+SCVL.US,D,20100125,000000,5.63013,5.69151,5.29555,5.35097,260984.44632307,0
+SCVL.US,D,20100126,000000,5.30775,5.38797,5.28127,5.33045,164400.77876625,0
+SCVL.US,D,20100127,000000,5.29019,5.37111,5.24041,5.34423,136106.16900693,0
+SCVL.US,D,20100128,000000,5.34909,5.36515,5.18151,5.18785,127897.52536017,0
+SCVL.US,D,20100129,000000,5.22623,5.24041,5.15791,5.17655,255287.80898147,0
+SCVL.US,D,20100201,000000,5.17655,5.23169,5.06509,5.11615,264349.58684509,0
+SCVL.US,D,20100202,000000,5.13777,5.36277,5.13777,5.17903,234180.30036103,0
+SCVL.US,D,20100203,000000,5.17903,5.27481,5.11119,5.11367,213335.99272238,0
+SCVL.US,D,20100204,000000,5.07549,5.12905,5.00311,5.01987,163792.69373935,0
+SCVL.US,D,20100205,000000,5.01739,5.13183,4.89165,5.12261,174884.44699129,0
+SCVL.US,D,20100208,000000,5.11615,5.11615,4.94481,5.03167,115374.80585089,0
+SCVL.US,D,20100209,000000,5.08759,5.28423,5.00905,5.09891,96674.426516051,0
+SCVL.US,D,20100210,000000,5.09891,5.13479,4.99715,5.03167,76905.108327948,0
+SCVL.US,D,20100211,000000,4.99715,5.15791,4.93539,5.14897,110249.94995251,0
+SCVL.US,D,20100212,000000,5.14897,5.22871,5.05665,5.22623,220754.02499088,0
+SCVL.US,D,20100216,000000,5.25369,5.39093,5.20065,5.35693,249019.39019667,0
+SCVL.US,D,20100217,000000,5.37953,5.51361,5.31657,5.50627,139562.06848819,0
+SCVL.US,D,20100218,000000,5.49169,5.54077,5.44697,5.50627,64882.571527369,0
+SCVL.US,D,20100219,000000,5.51361,5.57161,5.39689,5.55545,128047.78185935,0
+SCVL.US,D,20100222,000000,5.55545,5.55545,5.33531,5.48029,162603.75137331,0
+SCVL.US,D,20100223,000000,5.45619,5.45619,5.33045,5.34621,102184.50377476,0
+SCVL.US,D,20100224,000000,5.34125,5.36277,5.17129,5.29019,124165.31526967,0
+SCVL.US,D,20100225,000000,5.21195,5.33531,5.15145,5.33531,96816.615552193,0
+SCVL.US,D,20100226,000000,5.34423,5.35097,5.16583,5.16583,84472.388662754,0
+SCVL.US,D,20100301,000000,5.20361,5.35395,5.16831,5.33045,180045.60647337,0
+SCVL.US,D,20100302,000000,5.36277,5.40889,5.28721,5.34909,172309.91784753,0
+SCVL.US,D,20100303,000000,5.34909,5.43259,5.33877,5.42129,91088.716791306,0
+SCVL.US,D,20100304,000000,5.45321,5.73177,5.42129,5.69448,214181.05947619,0
+SCVL.US,D,20100305,000000,5.69448,5.88517,5.39689,5.87635,141241.10923412,0
+SCVL.US,D,20100308,000000,5.89301,5.93833,5.77361,5.89301,219138.51551642,0
+SCVL.US,D,20100309,000000,5.85909,5.89301,5.62367,5.84441,207476.99768704,0
+SCVL.US,D,20100310,000000,5.87337,5.95003,5.83847,5.87635,109747.75037805,0
+SCVL.US,D,20100311,000000,5.84779,5.99683,5.83509,5.97997,80958.000074428,0
+SCVL.US,D,20100312,000000,5.98889,6.06347,5.90729,6.04095,109721.53112316,0
+SCVL.US,D,20100315,000000,6.03799,6.09599,5.96073,6.06645,114229.22609871,0
+SCVL.US,D,20100316,000000,6.07378,6.15649,5.97065,6.09054,108048.54097451,0
+SCVL.US,D,20100317,000000,6.09054,6.25575,5.98889,6.19913,168704.77029996,0
+SCVL.US,D,20100318,000000,6.54223,6.76426,6.51615,6.60897,582917.56750691,0
+SCVL.US,D,20100319,000000,6.62017,6.62017,6.21341,6.56623,558108.10178238,0
+SCVL.US,D,20100322,000000,6.45903,6.94057,6.39071,6.87036,316199.17182568,0
+SCVL.US,D,20100323,000000,6.87036,6.87036,6.74165,6.84131,220961.76216425,0
+SCVL.US,D,20100324,000000,6.83933,6.93075,6.68999,6.74651,196203.72651662,0
+SCVL.US,D,20100325,000000,6.80214,6.85321,6.52735,6.59568,249439.90670781,0
+SCVL.US,D,20100326,000000,6.63207,6.79024,6.58101,6.77537,129529.16976072,0
+SCVL.US,D,20100329,000000,6.81969,6.81969,6.53033,6.59568,158648.67761624,0
+SCVL.US,D,20100330,000000,6.62662,6.73223,6.45903,6.53975,135738.09100557,0
+SCVL.US,D,20100331,000000,6.48471,6.68701,6.46548,6.47579,269229.39355353,0
+SCVL.US,D,20100401,000000,6.49344,6.53033,6.31951,6.39963,210380.27594982,0
+SCVL.US,D,20100405,000000,6.44733,6.70238,6.42264,6.70238,199427.68643538,0
+SCVL.US,D,20100406,000000,6.6404,6.83695,6.6404,6.80799,114320.99349083,0
+SCVL.US,D,20100407,000000,6.73917,6.9014,6.73917,6.85023,205956.28090334,0
+SCVL.US,D,20100408,000000,6.80799,6.98232,6.52735,6.96328,158812.04374287,0
+SCVL.US,D,20100409,000000,6.94057,6.96863,6.79867,6.91608,100322.93667748,0
+SCVL.US,D,20100412,000000,6.88107,7.03735,6.82554,6.99174,164059.92845267,0
+SCVL.US,D,20100413,000000,6.95485,7.02377,6.88454,7.00889,83629.338774708,0
+SCVL.US,D,20100414,000000,7.02615,7.45117,6.99174,7.36658,385034.80024436,0
+SCVL.US,D,20100415,000000,7.37253,7.41616,7.23885,7.35488,453282.51229375,0
+SCVL.US,D,20100416,000000,7.34655,7.34655,7.14148,7.21188,169251.34092116,0
+SCVL.US,D,20100419,000000,7.14792,7.3047,6.97935,7.06254,241032.6017836,0
+SCVL.US,D,20100420,000000,7.04033,7.08119,6.97935,7.08119,110481.88951501,0
+SCVL.US,D,20100421,000000,7.04529,7.18481,6.99422,7.16468,272950.51088234,0
+SCVL.US,D,20100422,000000,7.04529,7.48845,7.03438,7.47963,206090.40247643,0
+SCVL.US,D,20100423,000000,7.44234,7.67775,7.42161,7.61875,223778.31519931,0
+SCVL.US,D,20100426,000000,7.56372,7.71702,7.52137,7.66942,233032.70374309,0
+SCVL.US,D,20100427,000000,7.69134,7.84227,7.62123,7.73894,772880.10292651,0
+SCVL.US,D,20100428,000000,7.82858,8.05795,7.76274,7.8625,479392.85643405,0
+SCVL.US,D,20100429,000000,7.94302,8.0987,7.8625,8.06727,305508.77486016,0
+SCVL.US,D,20100430,000000,8.09285,8.14442,7.69729,7.83731,611120.40987412,0
+SCVL.US,D,20100503,000000,7.8983,7.90712,7.64414,7.79358,344739.83920783,0
+SCVL.US,D,20100504,000000,7.66695,7.69431,7.43589,7.44819,275737.81936387,0
+SCVL.US,D,20100505,000000,7.36658,7.64116,7.24084,7.46931,126068.22811505,0
+SCVL.US,D,20100506,000000,7.40158,7.46346,6.23541,7.01187,381500.24299843,0
+SCVL.US,D,20100507,000000,7.00889,7.10369,6.5578,6.79619,233537.92861619,0
+SCVL.US,D,20100510,000000,7.1509,7.24431,7.01485,7.22368,392818.89364846,0
+SCVL.US,D,20100511,000000,7.41616,7.82075,7.41616,7.75679,849135.78047945,0
+SCVL.US,D,20100512,000000,7.7907,8.07272,7.75431,8.04377,342767.34449369,0
+SCVL.US,D,20100513,000000,8.0752,8.29039,7.93122,7.98784,359571.87001331,0
+SCVL.US,D,20100514,000000,7.96057,7.96057,7.48498,7.62768,314244.82890339,0
+SCVL.US,D,20100517,000000,7.69729,7.70859,7.25264,7.58087,231722.7494314,0
+SCVL.US,D,20100518,000000,7.64959,7.71454,7.22943,7.25264,158735.40284396,0
+SCVL.US,D,20100519,000000,7.1985,7.3047,7.01187,7.14148,184214.4680011,0
+SCVL.US,D,20100520,000000,6.95197,7.04033,6.74899,6.78479,264299.16520107,0
+SCVL.US,D,20100521,000000,6.65458,6.89892,6.42026,6.79321,334297.5167309,0
+SCVL.US,D,20100524,000000,6.76723,6.83695,6.58101,6.77537,178710.44133967,0
+SCVL.US,D,20100525,000000,6.58636,6.90775,6.43404,6.81146,225072.13458492,0
+SCVL.US,D,20100526,000000,6.84428,6.92778,6.74165,6.75543,238349.16188876,0
+SCVL.US,D,20100527,000000,6.89892,7.00592,6.69296,7.00047,262473.90168747,0
+SCVL.US,D,20100528,000000,6.99769,7.17847,6.96863,7.10369,295787.48189274,0
+SCVL.US,D,20100601,000000,7.07484,7.36658,6.96625,7.10667,452701.65495462,0
+SCVL.US,D,20100602,000000,6.54997,6.87036,6.35203,6.54501,910896.24380899,0
+SCVL.US,D,20100603,000000,6.55532,6.58636,6.21341,6.24137,720439.57627798,0
+SCVL.US,D,20100604,000000,6.02321,6.23839,6.00555,6.02023,533147.37112579,0
+SCVL.US,D,20100607,000000,6.09054,6.37504,6.00258,6.02023,508598.08108441,0
+SCVL.US,D,20100608,000000,6.02023,6.10482,5.6802,5.82667,654757.31747642,0
+SCVL.US,D,20100609,000000,5.87039,6.19913,5.66553,6.06941,440485.499041,0
+SCVL.US,D,20100610,000000,6.16193,6.47579,6.03213,6.42859,405351.69748654,0
+SCVL.US,D,20100611,000000,6.37752,6.64585,6.37752,6.54997,401798.98844876,0
+SCVL.US,D,20100614,000000,6.60649,6.86749,6.56623,6.81146,377023.80944217,0
+SCVL.US,D,20100615,000000,6.84131,6.86501,6.7239,6.83099,316518.84504878,0
+SCVL.US,D,20100616,000000,6.77537,6.89297,6.61194,6.82207,195323.364612,0
+SCVL.US,D,20100617,000000,6.88454,6.88454,6.65458,6.67134,353535.39079101,0
+SCVL.US,D,20100618,000000,6.67779,6.76723,6.53677,6.56077,277725.44057121,0
+SCVL.US,D,20100621,000000,6.67779,6.93809,6.02023,6.04681,516438.64672981,0
+SCVL.US,D,20100622,000000,6.09897,6.38535,6.04979,6.07179,444469.81735161,0
+SCVL.US,D,20100623,000000,6.04681,6.09599,5.95003,6.04095,307846.32227701,0
+SCVL.US,D,20100624,000000,5.97699,5.98245,5.83211,5.86147,282029.43210492,0
+SCVL.US,D,20100625,000000,5.87337,5.93535,5.79919,5.85324,739266.00972287,0
+SCVL.US,D,20100628,000000,5.89797,6.07923,5.81823,5.98889,294932.33081013,0
+SCVL.US,D,20100629,000000,5.88765,5.88765,5.65957,5.70975,203526.96609436,0
+SCVL.US,D,20100630,000000,5.91502,5.91502,5.72303,5.8105,270620.02249565,0
+SCVL.US,D,20100701,000000,5.79919,5.80851,5.37111,5.53879,553890.83547639,0
+SCVL.US,D,20100702,000000,5.55833,5.70043,5.38251,5.44449,256878.10763392,0
+SCVL.US,D,20100706,000000,5.54077,5.60949,5.10535,5.15145,411434.56462134,0
+SCVL.US,D,20100707,000000,5.18151,5.28423,5.10535,5.23465,421181.06841078,0
+SCVL.US,D,20100708,000000,5.30477,5.52153,5.30477,5.48921,256116.74080919,0
+SCVL.US,D,20100709,000000,5.48921,5.58054,5.44697,5.45321,453447.89528614,0
+SCVL.US,D,20100712,000000,5.44201,5.53333,5.32747,5.40889,179796.5235519,0
+SCVL.US,D,20100713,000000,5.48029,5.81387,5.48029,5.79919,368052.79053779,0
+SCVL.US,D,20100714,000000,5.80851,5.84144,5.70341,5.8105,181455.39564022,0
+SCVL.US,D,20100715,000000,5.83211,5.83211,5.6802,5.70341,268614.24949646,0
+SCVL.US,D,20100716,000000,5.64936,5.69448,5.29555,5.30477,346941.24818582,0
+SCVL.US,D,20100719,000000,5.31022,5.50329,5.29317,5.49744,197525.78202288,0
+SCVL.US,D,20100720,000000,5.42961,5.95003,5.42961,5.95003,451967.51581766,0
+SCVL.US,D,20100721,000000,5.99385,6.11652,5.84779,5.87635,304541.68772782,0
+SCVL.US,D,20100722,000000,5.96519,6.10779,5.88517,5.91502,402459.51198545,0
+SCVL.US,D,20100723,000000,5.88219,6.17849,5.86742,6.17354,182879.3028674,0
+SCVL.US,D,20100726,000000,6.17057,6.26397,6.07923,6.15649,162210.46254994,0
+SCVL.US,D,20100727,000000,6.17849,6.17849,5.96519,5.96767,116194.66178269,0
+SCVL.US,D,20100728,000000,5.96519,6.07179,5.8105,5.85324,224197.82327758,0
+SCVL.US,D,20100729,000000,5.87922,6.14805,5.86742,5.99088,123244.61604983,0
+SCVL.US,D,20100730,000000,5.90391,6.16193,5.81387,5.96321,142859.64400722,0
+SCVL.US,D,20100802,000000,6.04095,6.28113,6.03213,6.19913,258516.81106464,0
+SCVL.US,D,20100803,000000,6.19277,6.19575,5.77957,5.83509,222306.00319387,0
+SCVL.US,D,20100804,000000,5.84779,5.94169,5.75735,5.91849,123008.6427558,0
+SCVL.US,D,20100805,000000,5.86742,5.89549,5.75397,5.85621,165983.00995566,0
+SCVL.US,D,20100806,000000,5.76529,5.97997,5.60365,5.76529,83060.582630141,0
+SCVL.US,D,20100809,000000,5.80267,6.03213,5.76825,5.98245,172371.43225324,0
+SCVL.US,D,20100810,000000,5.90391,6.01775,5.53333,5.54077,319947.51684227,0
+SCVL.US,D,20100811,000000,5.51361,5.51361,5.10833,5.14025,354827.19331085,0
+SCVL.US,D,20100812,000000,5.05665,5.28127,4.99141,5.25369,195548.24514434,0
+SCVL.US,D,20100813,000000,5.25369,5.26897,5.02285,5.05417,171882.34230622,0
+SCVL.US,D,20100816,000000,4.98149,5.15145,4.96483,5.08759,137944.54214797,0
+SCVL.US,D,20100817,000000,5.15145,5.21493,5.06261,5.09603,148058.11550588,0
+SCVL.US,D,20100818,000000,5.00905,5.28721,5.00311,5.17903,253913.31496544,0
+SCVL.US,D,20100819,000000,5.14659,5.20947,4.87093,4.88431,288218.18469217,0
+SCVL.US,D,20100820,000000,4.86199,5.03911,4.79041,5.01739,292217.62949599,0
+SCVL.US,D,20100823,000000,5.06013,5.13777,4.87341,4.98149,213607.26116722,0
+SCVL.US,D,20100824,000000,4.98149,5.25717,4.92893,5.16831,658048.84239817,0
+SCVL.US,D,20100825,000000,5.14659,5.46541,5.12905,5.33045,534958.51657905,0
+SCVL.US,D,20100826,000000,5.43853,5.46839,4.83067,4.89997,851409.79662484,0
+SCVL.US,D,20100827,000000,4.95889,4.96831,4.71325,4.90235,539436.96700108,0
+SCVL.US,D,20100830,000000,4.89503,5.00013,4.67735,4.68331,314303.31801046,0
+SCVL.US,D,20100831,000000,4.67735,4.80419,4.62559,4.68331,216782.81630772,0
+SCVL.US,D,20100901,000000,4.75986,4.94481,4.69551,4.72545,304319.83249412,0
+SCVL.US,D,20100902,000000,4.74271,4.78803,4.59991,4.73388,469690.72369136,0
+SCVL.US,D,20100903,000000,4.79873,4.92893,4.73388,4.89165,164055.89472115,0
+SCVL.US,D,20100907,000000,4.88967,4.88967,4.69551,4.79625,315066.70170095,0
+SCVL.US,D,20100908,000000,4.79625,4.92051,4.79625,4.83959,202645.59575686,0
+SCVL.US,D,20100909,000000,4.91129,4.91703,4.75986,4.78803,240502.16608849,0
+SCVL.US,D,20100910,000000,4.80707,4.86795,4.71325,4.75451,741061.02025005,0
+SCVL.US,D,20100913,000000,4.80905,4.83661,4.74271,4.76769,469866.19101255,0
+SCVL.US,D,20100914,000000,4.78803,4.98497,4.78803,4.95293,1391368.1234251,0
+SCVL.US,D,20100915,000000,4.94767,4.97069,4.87341,4.88431,390023.51770389,0
+SCVL.US,D,20100916,000000,4.87341,5.05665,4.85863,5.04485,495336.18027377,0
+SCVL.US,D,20100917,000000,5.09891,5.28721,5.06261,5.28721,379383.54238239,0
+SCVL.US,D,20100920,000000,5.29851,5.46839,5.24041,5.46194,414243.05019336,0
+SCVL.US,D,20100921,000000,5.44201,5.71521,5.38797,5.66849,763594.45296344,0
+SCVL.US,D,20100922,000000,5.65233,5.72303,5.48921,5.59521,463956.77433319,0
+SCVL.US,D,20100923,000000,5.53333,5.71759,5.52987,5.69795,256787.34867468,0
+SCVL.US,D,20100924,000000,5.74217,5.94467,5.74217,5.93833,362270.43640136,0
+SCVL.US,D,20100927,000000,5.92097,5.92097,5.56617,5.72303,525007.30091489,0
+SCVL.US,D,20100928,000000,5.75397,5.90093,5.62367,5.89301,151191.3164654,0
+SCVL.US,D,20100929,000000,5.88219,5.92692,5.77659,5.82964,310017.47826859,0
+SCVL.US,D,20100930,000000,5.89063,5.89063,5.70975,5.72839,217242.6617012,0
+SCVL.US,D,20101001,000000,5.78779,5.97065,5.65421,5.83847,192659.08494188,0
+SCVL.US,D,20101004,000000,5.84144,6.02619,5.79919,5.93833,385070.09539518,0
+SCVL.US,D,20101005,000000,6.01775,6.2021,6.01775,6.14211,324111.33620559,0
+SCVL.US,D,20101006,000000,6.119,6.17354,5.99088,6.09599,323110.9707882,0
+SCVL.US,D,20101007,000000,6.16471,6.19575,6.05513,6.11355,181461.4462375,0
+SCVL.US,D,20101008,000000,6.13338,6.14805,5.96519,6.05513,450044.43431467,0
+SCVL.US,D,20101011,000000,6.1903,6.32595,6.08221,6.24731,249256.37192357,0
+SCVL.US,D,20101012,000000,6.21638,6.31128,6.13913,6.27815,139253.48802678,0
+SCVL.US,D,20101013,000000,6.32823,6.69593,6.32823,6.57456,533388.38658421,0
+SCVL.US,D,20101014,000000,6.59271,6.59271,6.26397,6.35203,221901.62160882,0
+SCVL.US,D,20101015,000000,6.44237,6.46201,6.23839,6.31951,278943.62749078,0
+SCVL.US,D,20101018,000000,6.30335,6.38833,6.26397,6.32823,358543.26847526,0
+SCVL.US,D,20101019,000000,6.20507,6.35203,6.07378,6.17354,313350.34893844,0
+SCVL.US,D,20101020,000000,6.17354,6.28609,6.09897,6.24137,264748.92626574,0
+SCVL.US,D,20101021,000000,6.26993,6.34906,6.07626,6.18137,230447.08183765,0
+SCVL.US,D,20101022,000000,6.18435,6.28361,6.18435,6.24731,122407.61675906,0
+SCVL.US,D,20101025,000000,6.28956,6.42264,6.26993,6.32595,150849.45771893,0
+SCVL.US,D,20101026,000000,6.27469,6.51367,6.27271,6.40895,140479.74240939,0
+SCVL.US,D,20101027,000000,6.37752,6.49096,6.19277,6.45605,225945.43745937,0
+SCVL.US,D,20101028,000000,6.50227,6.54997,6.27469,6.42561,241985.57085562,0
+SCVL.US,D,20101029,000000,6.46201,6.54501,6.41491,6.48809,156969.63687031,0
+SCVL.US,D,20101101,000000,6.53677,6.5578,6.41729,6.50227,199348.02023783,0
+SCVL.US,D,20101102,000000,6.58636,6.70972,6.54501,6.67134,176672.3984883,0
+SCVL.US,D,20101103,000000,6.74165,6.83397,6.62017,6.78479,247912.13089395,0
+SCVL.US,D,20101104,000000,6.88454,7.06889,6.88454,6.92481,707115.15262875,0
+SCVL.US,D,20101105,000000,6.93323,7.06889,6.69941,6.96328,207527.41933106,0
+SCVL.US,D,20101108,000000,6.92778,7.01187,6.87562,6.92481,179562.56712364,0
+SCVL.US,D,20101109,000000,6.96863,6.96863,6.77537,6.81731,81314.985314103,0
+SCVL.US,D,20101110,000000,6.85321,6.96031,6.78776,6.93512,125217.11076396,0
+SCVL.US,D,20101111,000000,6.84726,7.05659,6.84726,7.02079,173583.56857552,0
+SCVL.US,D,20101112,000000,6.98232,7.01782,6.86501,6.91608,132844.89707159,0
+SCVL.US,D,20101115,000000,7.17847,7.19503,6.9131,7.05659,298774.46008459,0
+SCVL.US,D,20101116,000000,7.00047,7.1151,6.93323,7.08317,235646.56176919,0
+SCVL.US,D,20101117,000000,7.12254,7.19503,7.02079,7.13523,281486.89521525,0
+SCVL.US,D,20101118,000000,7.33812,7.63541,7.13523,7.18977,501472.49435123,0
+SCVL.US,D,20101119,000000,7.52137,7.57839,7.2929,7.56074,797412.24960892,0
+SCVL.US,D,20101122,000000,7.49143,7.82075,7.44531,7.8024,385824.40318975,0
+SCVL.US,D,20101123,000000,7.73081,7.93122,7.73081,7.85655,470033.59087071,0
+SCVL.US,D,20101124,000000,7.93122,7.98139,7.75431,7.90414,453480.16513832,0
+SCVL.US,D,20101126,000000,7.86002,7.96949,7.86002,7.89542,120119.48255335,0
+SCVL.US,D,20101129,000000,7.84812,7.92586,7.69729,7.90117,274986.53686795,0
+SCVL.US,D,20101130,000000,7.83443,7.92874,7.73378,7.86002,1177893.9753981,0
+SCVL.US,D,20101201,000000,7.96057,8.13272,7.90712,8.10515,363241.55726522,0
+SCVL.US,D,20101202,000000,8.13916,8.21383,7.9573,8.03346,231815.5252564,0
+SCVL.US,D,20101203,000000,7.99855,8.0987,7.89244,8.0871,122880.57177999,0
+SCVL.US,D,20101206,000000,8.04674,8.23585,7.98437,8.22167,254048.44497142,0
+SCVL.US,D,20101207,000000,8.30318,8.52332,8.253,8.43497,245338.61018307,0
+SCVL.US,D,20101208,000000,8.47126,8.50746,8.37398,8.41226,199031.37231337,0
+SCVL.US,D,20101209,000000,8.45401,8.45401,8.2417,8.29039,130608.19294278,0
+SCVL.US,D,20101210,000000,8.27918,8.33075,8.12826,8.31895,457615.74838099,0
+SCVL.US,D,20101213,000000,8.35128,8.37686,8.07272,8.09038,198755.06170413,0
+SCVL.US,D,20101214,000000,8.09573,8.2054,7.96652,8.06727,147194.89696022,0
+SCVL.US,D,20101215,000000,8.04674,8.19598,7.99855,8.03346,170437.25798856,0
+SCVL.US,D,20101216,000000,8.06975,8.17298,8.02404,8.0987,140702.60607597,0
+SCVL.US,D,20101217,000000,8.0871,8.13074,7.9931,8.04079,135306.48173274,0
+SCVL.US,D,20101220,000000,8.06092,8.17298,8.04962,8.1106,126784.21546016,0
+SCVL.US,D,20101221,000000,8.16514,8.17893,8.02116,8.14442,186950.34640572,0
+SCVL.US,D,20101222,000000,8.13916,8.13916,7.72744,7.82075,279866.34357638,0
+SCVL.US,D,20101223,000000,7.80538,7.96652,7.65752,7.7789,105131.1446514,0
+SCVL.US,D,20101227,000000,7.77355,7.88897,7.71702,7.88411,83874.387964654,0
+SCVL.US,D,20101228,000000,7.89244,7.91396,7.64116,7.6723,83373.196823077,0
+SCVL.US,D,20101229,000000,7.67775,7.81777,7.56719,7.79903,197883.77569543,0
+SCVL.US,D,20101230,000000,7.80538,7.81777,7.63839,7.64116,100146.4609234,0
+SCVL.US,D,20101231,000000,7.60983,7.71901,7.57839,7.64959,176747.02252145,0
+SCVL.US,D,20110103,000000,7.68321,7.7907,7.50868,7.73894,142375.59622461,0
+SCVL.US,D,20110104,000000,7.73378,7.73378,7.24729,7.47963,196968.11863999,0
+SCVL.US,D,20110105,000000,7.39663,7.61875,7.39663,7.61231,106010.49812314,0
+SCVL.US,D,20110106,000000,7.57502,7.57502,7.45117,7.49391,93629.96765001,0
+SCVL.US,D,20110107,000000,7.37749,7.4825,7.15635,7.26345,75049.591827943,0
+SCVL.US,D,20110110,000000,7.21833,7.34655,7.19265,7.32433,157918.5722108,0
+SCVL.US,D,20110111,000000,7.35488,7.45414,7.15338,7.41279,160148.21730945,0
+SCVL.US,D,20110112,000000,7.44819,7.59218,7.43292,7.55281,136762.6588121,0
+SCVL.US,D,20110113,000000,7.52137,7.52137,7.10915,7.20147,242337.51393089,0
+SCVL.US,D,20110114,000000,7.19503,7.19503,6.99422,7.13077,250987.85117929,0
+SCVL.US,D,20110118,000000,7.16766,7.19503,7.06254,7.07771,148236.60812572,0
+SCVL.US,D,20110119,000000,7.05362,7.07771,6.94652,7.05064,334787.61511079,0
+SCVL.US,D,20110120,000000,6.98232,7.18481,6.98232,7.03438,191118.19950057,0
+SCVL.US,D,20110121,000000,7.06254,7.09239,6.92252,6.92778,125116.26747592,0
+SCVL.US,D,20110124,000000,6.90775,7.13325,6.90775,7.05362,119184.66527318,0
+SCVL.US,D,20110125,000000,7.04281,7.10667,6.94652,7.08614,94219.900885066,0
+SCVL.US,D,20110126,000000,7.10915,7.20693,7.02377,7.18729,63388.07399856,0
+SCVL.US,D,20110127,000000,7.19265,7.3637,7.19265,7.27475,82440.396408672,0
+SCVL.US,D,20110128,000000,7.25799,7.33167,6.94057,6.96863,163497.22290538,0
+SCVL.US,D,20110131,000000,7.02377,7.18729,6.79867,7.01187,169423.78294372,0
+SCVL.US,D,20110201,000000,7.03735,7.3637,7.03101,7.21486,73757.789308102,0
+SCVL.US,D,20110202,000000,7.21833,7.21833,7.03101,7.11163,63238.825932255,0
+SCVL.US,D,20110203,000000,7.18729,7.32433,7.07771,7.26047,46190.259655574,0
+SCVL.US,D,20110204,000000,7.26692,7.40456,7.19503,7.29587,45926.050240899,0
+SCVL.US,D,20110207,000000,7.31561,7.53565,7.28993,7.38721,75021.355707291,0
+SCVL.US,D,20110208,000000,7.34655,7.4825,7.20147,7.22943,184172.11382012,0
+SCVL.US,D,20110209,000000,7.21486,7.26345,7.08902,7.23291,212265.03700336,0
+SCVL.US,D,20110210,000000,7.18481,7.23885,7.1386,7.17361,62974.61651758,0
+SCVL.US,D,20110211,000000,7.13325,7.33167,7.13077,7.33167,62906.043081711,0
+SCVL.US,D,20110214,000000,7.30966,7.34655,7.2099,7.27475,56047.691061853,0
+SCVL.US,D,20110215,000000,7.20345,7.30966,7.06542,7.22368,304754.46706559,0
+SCVL.US,D,20110216,000000,7.23885,7.40158,7.23885,7.36955,139801.06708085,0
+SCVL.US,D,20110218,000000,7.56074,7.56917,7.4825,7.51304,467033.5030514,0
+SCVL.US,D,20110222,000000,7.3519,7.45702,7.17847,7.38721,118671.37293704,0
+SCVL.US,D,20110223,000000,7.43292,7.52137,7.27188,7.38522,129639.08894468,0
+SCVL.US,D,20110224,000000,7.38036,7.45999,7.28695,7.43937,136527.69395095,0
+SCVL.US,D,20110225,000000,7.43589,7.43589,7.31263,7.39018,107127.84175467,0
+SCVL.US,D,20110228,000000,7.45702,7.55578,7.27188,7.34903,172849.42943856,0
+SCVL.US,D,20110301,000000,7.37501,7.39365,7.10369,7.20345,158125.30095129,0
+SCVL.US,D,20110302,000000,7.25264,7.33812,7.12551,7.32433,181673.21714239,0
+SCVL.US,D,20110303,000000,7.39663,7.51602,7.32433,7.45999,113637.2759979,0
+SCVL.US,D,20110304,000000,7.46931,7.55578,7.39663,7.54983,161975.4976888,0
+SCVL.US,D,20110307,000000,7.52633,7.58871,7.2811,7.40158,103906.90713455,0
+SCVL.US,D,20110308,000000,7.37749,7.72446,7.37749,7.64959,182848.0414481,0
+SCVL.US,D,20110309,000000,7.65752,8.13619,7.6015,8.0752,539092.08295597,0
+SCVL.US,D,20110310,000000,8.00976,8.1592,7.73606,7.9091,523872.8139244,0
+SCVL.US,D,20110311,000000,7.36658,7.9091,7.3519,7.76621,187567.50732855,0
+SCVL.US,D,20110314,000000,7.60447,7.661,7.38522,7.5185,205661.81850225,0
+SCVL.US,D,20110315,000000,7.43937,7.58087,7.20147,7.24084,479074.19164383,0
+SCVL.US,D,20110316,000000,7.20693,7.32086,7.04767,7.19503,311229.61459088,0
+SCVL.US,D,20110317,000000,7.26692,7.47725,7.22368,7.32632,367086.71183833,0
+SCVL.US,D,20110318,000000,7.93122,8.06092,7.51602,7.58087,1082158.3998938,0
+SCVL.US,D,20110321,000000,7.66695,7.71157,7.60447,7.661,270207.57344755,0
+SCVL.US,D,20110322,000000,7.70562,7.79606,7.64959,7.72149,158244.29603118,0
+SCVL.US,D,20110323,000000,7.67775,7.72149,7.47229,7.57502,210406.49520471,0
+SCVL.US,D,20110324,000000,7.60447,7.75976,7.55578,7.67775,136587.1914909,0
+SCVL.US,D,20110325,000000,7.73081,8.21671,7.73081,8.13619,385196.14950523,0
+SCVL.US,D,20110328,000000,8.17298,8.24467,7.9931,8.0634,150190.95104801,0
+SCVL.US,D,20110329,000000,7.97247,8.07272,7.88114,7.93122,174910.66624618,0
+SCVL.US,D,20110330,000000,8.06578,8.06578,7.91644,8.03841,276108.92266387,0
+SCVL.US,D,20110331,000000,7.93122,8.02404,7.8983,7.94599,233138.58919554,0
+SCVL.US,D,20110401,000000,7.90712,7.94302,7.73081,7.81182,191393.50167693,0
+SCVL.US,D,20110404,000000,7.86002,7.88411,7.78773,7.8024,113983.16847589,0
+SCVL.US,D,20110405,000000,7.76859,7.88897,7.75976,7.88897,603299.00445344,0
+SCVL.US,D,20110406,000000,7.90414,7.93122,7.79358,7.88114,412371.39876727,0
+SCVL.US,D,20110407,000000,7.87321,8.00152,7.87321,7.88411,222597.44029632,0
+SCVL.US,D,20110408,000000,7.89244,7.97842,7.8861,7.93122,277481.39981415,0
+SCVL.US,D,20110411,000000,7.96057,8.04377,7.8983,7.92239,291320.1242324,0
+SCVL.US,D,20110412,000000,7.72149,8.0157,7.72149,7.90414,195172.09967993,0
+SCVL.US,D,20110413,000000,7.94599,7.94599,7.8024,7.8861,154622.00512465,0
+SCVL.US,D,20110414,000000,7.84812,7.97594,7.83146,7.90712,68359.648099118,0
+SCVL.US,D,20110415,000000,7.90414,8.01818,7.87073,8.0039,185172.47923751,0
+SCVL.US,D,20110418,000000,7.91942,7.93419,7.85655,7.92239,116574.84097861,0
+SCVL.US,D,20110419,000000,7.96354,8.00976,7.91396,8.0039,120692.27242944,0
+SCVL.US,D,20110420,000000,8.11943,8.21671,8.09573,8.21671,159990.9017801,0
+SCVL.US,D,20110421,000000,8.16762,8.23049,8.11358,8.21086,135241.9420284,0
+SCVL.US,D,20110425,000000,8.12826,8.17298,8.03841,8.08115,118863.9836172,0
+SCVL.US,D,20110426,000000,8.11656,8.21671,8.08413,8.17893,94207.7996905,0
+SCVL.US,D,20110427,000000,8.18141,8.21671,8.08115,8.21671,95062.950773112,0
+SCVL.US,D,20110428,000000,8.04674,8.29525,8.04674,8.29525,91690.751220928,0
+SCVL.US,D,20110429,000000,8.30318,8.3483,8.25648,8.29277,101477.59232558,0
+SCVL.US,D,20110502,000000,8.16514,8.25003,7.8861,7.8861,313431.02356888,0
+SCVL.US,D,20110503,000000,7.92874,8.0634,7.55578,7.59505,344016.79283256,0
+SCVL.US,D,20110504,000000,7.58871,7.66942,7.53565,7.56372,237265.09654229,0
+SCVL.US,D,20110505,000000,7.53268,7.72744,7.41279,7.53863,577508.33353625,0
+SCVL.US,D,20110506,000000,7.61578,7.75431,7.57839,7.58623,166035.44846544,0
+SCVL.US,D,20110509,000000,7.59505,7.61231,7.42161,7.50035,212880.18106042,0
+SCVL.US,D,20110510,000000,7.50035,7.83979,7.43589,7.83443,243960.08243552,0
+SCVL.US,D,20110511,000000,7.78436,7.82858,7.68321,7.73606,276108.92266387,0
+SCVL.US,D,20110512,000000,7.69431,7.77057,7.54983,7.75431,312469.98703382,0
+SCVL.US,D,20110513,000000,7.73378,7.7789,7.58375,7.59218,146036.2075806,0
+SCVL.US,D,20110516,000000,7.56372,7.63254,7.51602,7.53565,121838.8606145,0
+SCVL.US,D,20110517,000000,7.58623,7.63839,7.51304,7.52385,85126.861602158,0
+SCVL.US,D,20110518,000000,7.56372,7.62421,7.48845,7.55578,179886.27407826,0
+SCVL.US,D,20110519,000000,7.62768,7.63006,7.43589,7.43589,180745.45889239,0
+SCVL.US,D,20110520,000000,7.32433,7.40753,7.17847,7.21833,512946.44366486,0
+SCVL.US,D,20110523,000000,7.22368,7.34903,7.13077,7.25799,166940.0127592,0
+SCVL.US,D,20110524,000000,7.31858,7.50868,7.27813,7.38284,366166.01261849,0
+SCVL.US,D,20110525,000000,7.32433,7.54696,7.30668,7.52931,177575.95434917,0
+SCVL.US,D,20110526,000000,7.50571,7.77355,7.39365,7.70324,241973.46966105,0
+SCVL.US,D,20110527,000000,7.73378,7.73378,7.62421,7.70026,123546.13748108,0
+SCVL.US,D,20110531,000000,7.7907,7.7907,7.59803,7.71157,188404.50661932,0
+SCVL.US,D,20110601,000000,7.67775,7.78188,7.49391,7.49688,169968.33669915,0
+SCVL.US,D,20110602,000000,7.50868,7.59803,7.45702,7.54398,206249.73487154,0
+SCVL.US,D,20110603,000000,7.44234,7.57502,7.34903,7.39365,147423.81122408,0
+SCVL.US,D,20110606,000000,7.39663,7.45999,7.30966,7.3519,166476.1336342,0
+SCVL.US,D,20110607,000000,7.39861,7.57839,6.9014,7.28407,169263.44211573,0
+SCVL.US,D,20110608,000000,7.32086,7.47576,7.26692,7.29885,160691.762632,0
+SCVL.US,D,20110609,000000,7.34109,7.54983,7.28407,7.51304,264803.38164128,0
+SCVL.US,D,20110610,000000,7.52137,7.70026,7.51304,7.64959,546694.65844159,0
+SCVL.US,D,20110613,000000,7.71702,7.77692,7.63839,7.71901,483326.75310064,0
+SCVL.US,D,20110614,000000,7.7907,7.92874,7.72149,7.83979,453374.27968587,0
+SCVL.US,D,20110615,000000,7.8024,7.92586,7.70562,7.81182,546133.96976006,0
+SCVL.US,D,20110616,000000,7.81182,7.91942,7.71454,7.86775,266829.32329808,0
+SCVL.US,D,20110617,000000,7.91158,8.02998,7.8625,7.88897,353113.86584698,0
+SCVL.US,D,20110620,000000,7.9091,8.1223,7.84227,8.07272,188892.58813345,0
+SCVL.US,D,20110621,000000,8.14194,8.3253,8.02998,8.2649,212755.13538325,0
+SCVL.US,D,20110622,000000,8.21086,8.31161,8.14194,8.21086,178089.24668532,0
+SCVL.US,D,20110623,000000,8.14442,8.50022,8.07272,8.36516,334741.22719829,0
+SCVL.US,D,20110624,000000,8.36516,8.67018,8.35921,8.47712,469577.77920875,0
+SCVL.US,D,20110627,000000,8.50022,8.61614,8.46581,8.57786,116142.2232729,0
+SCVL.US,D,20110628,000000,8.56844,8.71501,8.52035,8.65303,154375.94750182,0
+SCVL.US,D,20110629,000000,8.64182,8.67862,8.54593,8.61614,91984.205189135,0
+SCVL.US,D,20110630,000000,8.6677,8.70956,8.50458,8.54008,136842.32500965,0
+SCVL.US,D,20110701,000000,8.56309,8.90312,8.53473,8.85354,218665.56049549,0
+SCVL.US,D,20110705,000000,8.84224,8.87902,8.71253,8.79404,203508.81430251,0
+SCVL.US,D,20110706,000000,8.76211,8.92374,8.7273,8.79166,142664.00802842,0
+SCVL.US,D,20110707,000000,8.82934,9.20488,8.81179,9.2015,341763.95377766,0
+SCVL.US,D,20110708,000000,9.0486,9.166,9.01805,9.13764,75990.459705391,0
+SCVL.US,D,20110711,000000,9.01805,9.20776,9.01805,9.12228,148370.72969882,0
+SCVL.US,D,20110712,000000,9.1075,9.3793,9.1075,9.26378,174104.92837471,0
+SCVL.US,D,20110713,000000,9.29134,9.46518,9.17731,9.28838,229567.72836591,0
+SCVL.US,D,20110714,000000,9.21708,9.35818,9.21708,9.2727,188933.93388155,0
+SCVL.US,D,20110715,000000,9.2844,9.3793,9.2368,9.26676,151654.18715752,0
+SCVL.US,D,20110718,000000,9.21708,9.21708,9.03987,9.1075,110134.98860414,0
+SCVL.US,D,20110719,000000,9.19704,9.55442,9.14934,9.47708,199380.29009,0
+SCVL.US,D,20110720,000000,9.51278,9.5336,9.34986,9.4265,154583.68467519,0
+SCVL.US,D,20110721,000000,9.44238,9.64665,9.43444,9.53956,134615.70520964,0
+SCVL.US,D,20110722,000000,9.52567,9.56038,9.41421,9.43048,109519.84454707,0
+SCVL.US,D,20110725,000000,9.30374,9.36414,9.14934,9.16303,268726.18554619,0
+SCVL.US,D,20110726,000000,9.14934,9.25208,9.14934,9.17731,195331.43207504,0
+SCVL.US,D,20110727,000000,9.14934,9.15172,8.78274,8.80039,362575.99156413,0
+SCVL.US,D,20110728,000000,8.79702,9.11048,8.67862,8.88884,177625.36756032,0
+SCVL.US,D,20110729,000000,8.84818,9.07368,8.64758,8.95092,142009.53508901,0
+SCVL.US,D,20110801,000000,9.08251,9.27608,8.78274,9.1911,156550.12879205,0
+SCVL.US,D,20110802,000000,9.1431,9.21261,8.86484,8.86484,148744.85829746,0
+SCVL.US,D,20110803,000000,8.89975,9.00338,8.6097,8.81774,211459.29913189,0
+SCVL.US,D,20110804,000000,8.67366,8.78918,8.41514,8.44082,182156.25649212,0
+SCVL.US,D,20110805,000000,8.53711,8.63984,8.0634,8.07272,338076.1147339,0
+SCVL.US,D,20110808,000000,7.76274,8.16266,7.22943,7.41616,399718.59141642,0
+SCVL.US,D,20110809,000000,7.59505,7.85655,6.94851,7.73081,695019.0002279,0
+SCVL.US,D,20110810,000000,7.68886,7.84524,7.5416,7.56917,298731.09747073,0
+SCVL.US,D,20110811,000000,7.51602,8.10515,7.51602,8.04079,206666.21765116,0
+SCVL.US,D,20110812,000000,8.21671,8.25003,7.78436,8.15374,138054.46133194,0
+SCVL.US,D,20110815,000000,8.05458,8.35128,8.05458,8.34255,89016.387222007,0
+SCVL.US,D,20110816,000000,8.25003,8.36218,7.90414,8.08115,142808.21393032,0
+SCVL.US,D,20110817,000000,8.07867,8.18428,7.70324,7.88114,113439.62315333,0
+SCVL.US,D,20110818,000000,7.64959,7.77355,7.34655,7.55281,246862.35226542,0
+SCVL.US,D,20110819,000000,7.42161,7.64959,7.2929,7.36658,312864.28429007,0
+SCVL.US,D,20110822,000000,7.58375,7.73378,7.32632,7.49688,138337.83097134,0
+SCVL.US,D,20110823,000000,7.54696,8.02701,7.52385,7.86488,273768.34994838,0
+SCVL.US,D,20110824,000000,7.88897,7.95531,7.4825,7.71454,257930.9115611,0
+SCVL.US,D,20110825,000000,7.75976,7.85655,7.46931,7.58871,349547.03874888,0
+SCVL.US,D,20110826,000000,7.47576,7.55578,7.29885,7.35736,585821.85420258,0
+SCVL.US,D,20110829,000000,7.36073,7.48498,7.31263,7.36955,266467.29589401,0
+SCVL.US,D,20110830,000000,7.33465,7.41616,7.22666,7.32086,258403.86658203,0
+SCVL.US,D,20110831,000000,7.38036,7.39018,6.98579,7.17063,281423.36394378,0
+SCVL.US,D,20110901,000000,7.05957,7.33167,6.99174,7.05957,545895.97960028,0
+SCVL.US,D,20110902,000000,7.02813,7.02813,6.78181,6.9014,386617.03143377,0
+SCVL.US,D,20110906,000000,6.70436,6.81731,6.63455,6.74403,215258.06579249,0
+SCVL.US,D,20110907,000000,6.83397,6.93323,6.78479,6.85618,278542.27120437,0
+SCVL.US,D,20110908,000000,6.84428,6.96863,6.62662,6.68403,131245.52252322,0
+SCVL.US,D,20110909,000000,6.62662,6.70238,6.04383,6.28113,721982.47858505,0
+SCVL.US,D,20110912,000000,6.16471,6.96031,5.95003,6.32823,605603.27358524,0
+SCVL.US,D,20110913,000000,6.34906,6.58636,6.32823,6.54501,225851.65320149,0
+SCVL.US,D,20110914,000000,6.60103,6.86263,6.49641,6.7239,238706.14712843,0
+SCVL.US,D,20110915,000000,6.78181,6.88107,6.71507,6.79024,201127.9042718,0
+SCVL.US,D,20110916,000000,6.77537,6.89297,6.76426,6.86501,304004.19300254,0
+SCVL.US,D,20110919,000000,6.82802,6.82802,6.55532,6.66053,152761.44646024,0
+SCVL.US,D,20110920,000000,6.66648,6.92778,6.36909,6.37752,389971.07919411,0
+SCVL.US,D,20110921,000000,6.38,6.69593,6.38,6.51893,313673.04746018,0
+SCVL.US,D,20110922,000000,6.27469,6.51367,6.11652,6.36909,311213.47966479,0
+SCVL.US,D,20110923,000000,6.36324,6.61194,6.28361,6.53975,275581.5122674,0
+SCVL.US,D,20110926,000000,6.45031,6.84726,6.45031,6.70674,266955.37740814,0
+SCVL.US,D,20110927,000000,6.74165,7.18729,6.7239,7.02079,363658.04004484,0
+SCVL.US,D,20110928,000000,6.84131,7.02615,6.74403,6.77883,295189.48119464,0
+SCVL.US,D,20110929,000000,7.03438,7.08317,6.6404,7.01782,280472.41173753,0
+SCVL.US,D,20110930,000000,6.94355,7.10171,6.66797,6.68552,245649.20751025,0
+SCVL.US,D,20111003,000000,6.63455,6.80511,6.33121,6.33419,291534.92043593,0
+SCVL.US,D,20111004,000000,6.30929,6.63207,6.17354,6.60649,468983.81224217,0
+SCVL.US,D,20111005,000000,6.62017,7.20345,6.55235,7.16468,222392.72842159,0
+SCVL.US,D,20111006,000000,7.13523,7.31561,7.09725,7.19265,221126.13672376,0
+SCVL.US,D,20111007,000000,7.14148,7.27188,6.92778,7.09239,120786.05668732,0
+SCVL.US,D,20111010,000000,7.22081,7.2811,7.00889,7.16766,183600.33237691,0
+SCVL.US,D,20111011,000000,7.14445,7.14792,6.98232,7.05957,204916.5866036,0
+SCVL.US,D,20111012,000000,7.14445,7.33812,7.07771,7.17361,257687.87923692,0
+SCVL.US,D,20111013,000000,7.15635,7.15635,6.98877,7.09239,148128.70580751,0
+SCVL.US,D,20111014,000000,7.1151,7.49143,7.00889,7.43937,144759.53155397,0
+SCVL.US,D,20111017,000000,7.20345,7.35488,7.09239,7.19265,360548.03304157,0
+SCVL.US,D,20111018,000000,7.23588,7.34655,7.10023,7.2929,157987.14564667,0
+SCVL.US,D,20111019,000000,7.2694,7.36073,6.96031,7.09437,199568.86703864,0
+SCVL.US,D,20111020,000000,7.12254,7.17361,6.79619,6.93323,172307.90098177,0
+SCVL.US,D,20111021,000000,7.03735,7.24431,6.9131,7.13325,182059.4469356,0
+SCVL.US,D,20111024,000000,7.15338,7.64414,7.04281,7.62421,249051.66004885,0
+SCVL.US,D,20111025,000000,7.46931,7.68589,7.37501,7.42756,130388.35457485,0
+SCVL.US,D,20111026,000000,7.56719,7.60983,7.20147,7.37253,201542.37018566,0
+SCVL.US,D,20111027,000000,7.58623,8.00688,7.5185,7.95244,277132.48203752,0
+SCVL.US,D,20111028,000000,7.8983,8.09038,7.84524,7.87073,188195.76101307,0
+SCVL.US,D,20111031,000000,7.78773,7.92586,7.71454,7.73081,136233.23154987,0
+SCVL.US,D,20111101,000000,7.41864,7.73894,7.39663,7.58623,227646.66372867,0
+SCVL.US,D,20111102,000000,7.6723,7.87568,7.63006,7.8261,214975.70458597,0
+SCVL.US,D,20111103,000000,7.92239,7.92874,7.46931,7.83443,188673.75819839,0
+SCVL.US,D,20111104,000000,7.72446,7.72446,7.52385,7.69134,90198.27055788,0
+SCVL.US,D,20111107,000000,7.58087,7.66942,7.3519,7.64116,84518.776575254,0
+SCVL.US,D,20111108,000000,7.68886,7.75679,7.41001,7.72744,85257.957876615,0
+SCVL.US,D,20111109,000000,7.51106,7.59218,7.26692,7.3519,189408.90576823,0
+SCVL.US,D,20111110,000000,7.42459,7.46931,7.1985,7.34109,182850.05831386,0
+SCVL.US,D,20111111,000000,7.42161,7.56372,7.35736,7.52931,167454.31352822,0
+SCVL.US,D,20111114,000000,7.49688,7.49688,7.1386,7.22943,306491.99691858,0
+SCVL.US,D,20111115,000000,7.21486,7.22943,7.13523,7.1386,384043.51072289,0
+SCVL.US,D,20111116,000000,7.09725,7.15873,6.86263,6.89595,241941.19980888,0
+SCVL.US,D,20111117,000000,6.90775,6.90775,6.39369,6.44733,543329.51791957,0
+SCVL.US,D,20111118,000000,5.98592,6.64923,5.43557,5.95003,890992.80404779,0
+SCVL.US,D,20111121,000000,5.8105,6.00258,5.64391,5.83847,709117.9003293,0
+SCVL.US,D,20111122,000000,5.84779,6.00555,5.84441,5.97699,771592.33413819,0
+SCVL.US,D,20111123,000000,5.92692,6.06347,5.85909,6.01181,302667.01100308,0
+SCVL.US,D,20111125,000000,6.02321,6.12148,5.98889,6.06941,194170.72582966,0
+SCVL.US,D,20111128,000000,6.26397,6.35203,6.23245,6.32823,227985.4971765,0
+SCVL.US,D,20111129,000000,6.32298,6.33121,6.20805,6.28113,182743.16442854,0
+SCVL.US,D,20111130,000000,6.57753,6.75047,6.48947,6.7357,318175.70027134,0
+SCVL.US,D,20111201,000000,6.70674,6.74651,6.5578,6.5578,187611.87837529,0
+SCVL.US,D,20111202,000000,6.58101,6.66648,6.5696,6.6173,142541.98764988,0
+SCVL.US,D,20111205,000000,6.73223,6.76723,6.5578,6.70436,158313.87789993,0
+SCVL.US,D,20111206,000000,6.70674,6.71259,6.58973,6.64288,243154.34456405,0
+SCVL.US,D,20111207,000000,6.56623,6.84428,6.56623,6.69941,241828.25532627,0
+SCVL.US,D,20111208,000000,6.63455,6.72638,6.49929,6.52735,114398.64282263,0
+SCVL.US,D,20111209,000000,6.54501,6.78479,6.51893,6.70972,300751.99696313,0
+SCVL.US,D,20111212,000000,6.62017,6.63207,6.42859,6.57753,131911.08822431,0
+SCVL.US,D,20111213,000000,6.6173,6.74165,6.43404,6.49096,215231.8465376,0
+SCVL.US,D,20111214,000000,6.45031,6.59271,6.36086,6.58973,147280.61375506,0
+SCVL.US,D,20111215,000000,6.68403,6.74165,6.58101,6.66648,171030.21652225,0
+SCVL.US,D,20111216,000000,6.71805,6.84428,6.59568,6.66401,348849.20319561,0
+SCVL.US,D,20111219,000000,6.72638,6.86263,6.70238,6.73421,260954.19333665,0
+SCVL.US,D,20111220,000000,6.81443,7.20147,6.80799,7.18729,385729.61049898,0
+SCVL.US,D,20111221,000000,7.18144,7.3637,7.02615,7.3637,253341.53352223,0
+SCVL.US,D,20111222,000000,7.38522,7.49143,7.25601,7.39018,274027.51719865,0
+SCVL.US,D,20111223,000000,7.41616,7.48498,7.34109,7.35736,296663.81006584,0
+SCVL.US,D,20111227,000000,7.34308,7.48498,7.32433,7.38721,188326.85728752,0
+SCVL.US,D,20111228,000000,7.36658,7.44819,7.15873,7.18144,222036.7516148,0
+SCVL.US,D,20111229,000000,7.23291,7.41616,7.1386,7.30966,170102.45827225,0
+SCVL.US,D,20111230,000000,7.33167,7.37699,7.25799,7.2811,183080.98944348,0
+SCVL.US,D,20120103,000000,7.57502,7.57502,7.22943,7.24967,251762.32763146,0
+SCVL.US,D,20120104,000000,7.17361,7.27475,7.12254,7.13077,240669.56594665,0
+SCVL.US,D,20120105,000000,7.07186,7.07771,6.86749,6.90775,289235.69346853,0
+SCVL.US,D,20120106,000000,6.60103,6.9131,6.47281,6.85321,486290.53733624,0
+SCVL.US,D,20120109,000000,6.86263,6.88752,6.72638,6.75841,245209.53077438,0
+SCVL.US,D,20120110,000000,6.80511,6.82802,6.72142,6.73917,90159.950108423,0
+SCVL.US,D,20120111,000000,6.73917,6.79867,6.67779,6.74403,198268.99705576,0
+SCVL.US,D,20120112,000000,6.79024,6.79867,6.70972,6.77249,116873.33711122,0
+SCVL.US,D,20120113,000000,6.76128,6.77537,6.58101,6.64288,150279.69314148,0
+SCVL.US,D,20120117,000000,6.68701,6.82554,6.51615,6.73669,131034.76005121,0
+SCVL.US,D,20120118,000000,6.88107,7.19265,6.74403,7.10915,302610.53876178,0
+SCVL.US,D,20120119,000000,7.10915,7.22943,7.01485,7.18977,190507.08917503,0
+SCVL.US,D,20120120,000000,7.18144,7.29885,7.15873,7.19503,153404.82663796,0
+SCVL.US,D,20120123,000000,7.19503,7.49391,7.04033,7.1151,111392.50440604,0
+SCVL.US,D,20120124,000000,7.07484,7.29587,7.07186,7.2099,190858.02381742,0
+SCVL.US,D,20120125,000000,7.20693,7.38522,7.20345,7.26692,259307.4224429,0
+SCVL.US,D,20120126,000000,7.26692,7.39365,6.95485,7.04767,329871.50481865,0
+SCVL.US,D,20120127,000000,7.04281,7.35736,7.04281,7.29885,125997.63781342,0
+SCVL.US,D,20120130,000000,7.23885,7.28407,7.08902,7.16766,87156.836990479,0
+SCVL.US,D,20120131,000000,7.16022,7.18977,7.09338,7.16022,180147.45819429,0
+SCVL.US,D,20120201,000000,7.19503,7.46931,7.19503,7.36658,234644.17948603,0
+SCVL.US,D,20120202,000000,7.3519,7.44819,7.18481,7.20693,112076.22189898,0
+SCVL.US,D,20120203,000000,7.34655,7.42161,7.22943,7.27188,216085.98918733,0
+SCVL.US,D,20120206,000000,7.30668,7.31858,7.22081,7.25601,142043.82180695,0
+SCVL.US,D,20120207,000000,7.23885,7.3047,7.20147,7.22368,266917.05695868,0
+SCVL.US,D,20120208,000000,7.25601,7.3047,7.16766,7.1985,247362.53497411,0
+SCVL.US,D,20120209,000000,7.23885,7.3047,6.98877,7.07186,242038.0093654,0
+SCVL.US,D,20120210,000000,7.01485,7.18481,6.96863,7.05362,148192.23707898,0
+SCVL.US,D,20120213,000000,7.27188,7.41279,7.27188,7.34109,242781.22439828,0
+SCVL.US,D,20120214,000000,7.31858,7.36658,7.19503,7.26345,235903.7121537,0
+SCVL.US,D,20120215,000000,7.38522,7.41864,7.20345,7.2694,481635.61116014,0
+SCVL.US,D,20120216,000000,7.39663,7.44234,7.17063,7.30966,855681.51830637,0
+SCVL.US,D,20120217,000000,7.34655,7.64711,7.30668,7.64711,475277.44184898,0
+SCVL.US,D,20120221,000000,7.64959,7.73894,7.53565,7.54983,244523.79641568,0
+SCVL.US,D,20120222,000000,7.54983,7.63254,7.52137,7.58871,219096.16133544,0
+SCVL.US,D,20120223,000000,7.57215,7.78188,7.52385,7.69729,272060.06464892,0
+SCVL.US,D,20120224,000000,7.71901,7.71901,7.49391,7.52137,158495.39581841,0
+SCVL.US,D,20120227,000000,7.49688,7.56372,7.40456,7.50571,146038.22444636,0
+SCVL.US,D,20120228,000000,7.49143,7.70562,7.49143,7.63541,109839.51777017,0
+SCVL.US,D,20120229,000000,7.6718,7.71802,7.41051,7.41517,146696.73111729,0
+SCVL.US,D,20120301,000000,7.64116,7.64116,7.49143,7.51106,141552.71499418,0
+SCVL.US,D,20120302,000000,7.52385,7.54398,7.2694,7.33465,112471.52758811,0
+SCVL.US,D,20120305,000000,7.29885,7.54696,7.25799,7.50273,101653.05964677,0
+SCVL.US,D,20120306,000000,7.28407,7.52931,7.28407,7.34903,176293.22772526,0
+SCVL.US,D,20120307,000000,7.36955,7.43589,7.34109,7.42756,178325.21997934,0
+SCVL.US,D,20120308,000000,7.49688,7.49688,7.38522,7.47576,123776.06017782,0
+SCVL.US,D,20120309,000000,7.47576,7.71901,7.47576,7.59505,211831.41086477,0
+SCVL.US,D,20120312,000000,7.64414,7.66695,7.50571,7.50571,162974.85467332,0
+SCVL.US,D,20120313,000000,7.52931,7.63541,7.46931,7.54983,433794.54687929,0
+SCVL.US,D,20120314,000000,7.58871,7.59218,7.47963,7.54398,250528.00578581,0
+SCVL.US,D,20120315,000000,7.56372,7.59505,7.41001,7.53268,263419.81172932,0
+SCVL.US,D,20120316,000000,7.5416,7.58375,7.42756,7.45702,219027.58789957,0
+SCVL.US,D,20120319,000000,7.41279,7.55578,7.37749,7.50035,366409.04494268,0
+SCVL.US,D,20120320,000000,7.50868,7.54696,7.39018,7.51106,281551.4349196,0
+SCVL.US,D,20120321,000000,7.54696,7.62123,7.46644,7.50868,757351.24500064,0
+SCVL.US,D,20120322,000000,8.27036,9.13418,8.1223,9.0958,2193859.8494528,0
+SCVL.US,D,20120323,000000,9.13418,9.34986,9.05484,9.3449,932369.81356503,0
+SCVL.US,D,20120326,000000,9.39022,9.60996,9.32764,9.57526,629658.43151521,0
+SCVL.US,D,20120327,000000,9.56336,9.57526,9.40231,9.42016,259560.53909589,0
+SCVL.US,D,20120328,000000,9.46518,9.47906,9.22005,9.37177,237999.23567925,0
+SCVL.US,D,20120329,000000,9.28738,9.33062,9.2015,9.25506,102196.60496933,0
+SCVL.US,D,20120330,000000,9.33062,9.33062,9.12822,9.12822,134224.43325203,0
+SCVL.US,D,20120402,000000,9.19704,9.226,9.11048,9.22302,205843.33642073,0
+SCVL.US,D,20120403,000000,9.24166,9.26824,9.08449,9.10164,167612.63749045,0
+SCVL.US,D,20120404,000000,9.05633,9.11533,8.83926,8.92821,184052.11030735,0
+SCVL.US,D,20120405,000000,8.90164,9.01369,8.78422,8.82409,91800.670404895,0
+SCVL.US,D,20120409,000000,8.6919,8.739,8.5032,8.6447,228650.05444471,0
+SCVL.US,D,20120410,000000,8.6447,8.75328,8.29277,8.35623,106505.63866744,0
+SCVL.US,D,20120411,000000,8.44806,8.61862,8.42158,8.58084,152108.9903866,0
+SCVL.US,D,20120412,000000,8.60771,8.69438,8.51043,8.53711,159627.86594314,0
+SCVL.US,D,20120413,000000,8.49149,8.53612,8.27918,8.34979,92158.664077451,0
+SCVL.US,D,20120416,000000,8.42753,8.5032,8.25003,8.44806,72561.787911903,0
+SCVL.US,D,20120417,000000,8.51936,8.62358,8.45252,8.46978,98718.519964699,0
+SCVL.US,D,20120418,000000,8.45649,8.45649,8.17298,8.27284,127641.38340854,0
+SCVL.US,D,20120419,000000,8.26143,8.32242,8.12826,8.16514,104380.87058836,0
+SCVL.US,D,20120420,000000,8.30665,8.38777,8.17159,8.24854,153576.26022764,0
+SCVL.US,D,20120423,000000,8.15086,8.23188,7.93756,8.0285,126455.46634114,0
+SCVL.US,D,20120424,000000,8.00688,8.21532,7.91545,8.11209,355868.90447634,0
+SCVL.US,D,20120425,000000,8.17159,8.44082,8.17159,8.22316,207834.99135959,0
+SCVL.US,D,20120426,000000,8.19747,8.40145,8.18428,8.40145,141126.14788575,0
+SCVL.US,D,20120427,000000,8.41514,8.57935,8.31597,8.51936,81319.019045625,0
+SCVL.US,D,20120430,000000,8.55764,8.55764,8.09434,8.26143,232627.31372516,0
+SCVL.US,D,20120501,000000,8.25796,8.72284,8.17595,8.40641,212902.36658379,0
+SCVL.US,D,20120502,000000,8.34532,8.70509,8.33273,8.68704,144717.17737299,0
+SCVL.US,D,20120503,000000,8.64133,8.64133,8.42902,8.52778,190256.99782068,0
+SCVL.US,D,20120504,000000,8.48257,8.53225,8.37101,8.41514,239112.54557925,0
+SCVL.US,D,20120507,000000,8.38777,8.53612,8.38777,8.45252,256027.99871571,0
+SCVL.US,D,20120508,000000,8.40641,8.50369,8.23188,8.42406,278771.18546823,0
+SCVL.US,D,20120509,000000,8.35772,8.597,8.35772,8.49586,181198.24525571,0
+SCVL.US,D,20120510,000000,8.56993,8.75328,8.4786,8.75328,182887.37033044,0
+SCVL.US,D,20120511,000000,8.70162,8.97541,8.55268,8.6914,335388.64110753,0
+SCVL.US,D,20120514,000000,8.5616,8.85691,8.39699,8.657,321532.77333031,0
+SCVL.US,D,20120515,000000,8.63201,8.78918,8.55268,8.57935,134656.04252486,0
+SCVL.US,D,20120516,000000,8.59324,8.64857,8.43596,8.52778,150313.97985942,0
+SCVL.US,D,20120517,000000,8.51936,8.61466,8.39699,8.44419,220212.49653409,0
+SCVL.US,D,20120518,000000,8.45252,9.24166,8.22702,9.22947,658869.70676285,0
+SCVL.US,D,20120521,000000,9.24166,9.24166,8.93753,9.15906,304102.01099195,0
+SCVL.US,D,20120522,000000,9.17978,9.2854,8.95518,9.03838,178597.49685706,0
+SCVL.US,D,20120523,000000,8.94596,9.26378,8.94596,9.19704,88820.751243202,0
+SCVL.US,D,20120524,000000,9.18822,9.25932,9.02252,9.10601,108090.89515549,0
+SCVL.US,D,20120525,000000,9.08449,9.25506,9.05157,9.1542,92931.123663866,0
+SCVL.US,D,20120529,000000,9.2368,9.34192,8.94596,9.18822,57575.466875716,0
+SCVL.US,D,20120530,000000,9.07616,9.13764,8.95092,9.02598,91303.51299484,0
+SCVL.US,D,20120531,000000,9.05633,9.06823,8.80534,9.0005,169647.65504317,0
+SCVL.US,D,20120601,000000,8.85255,8.86484,8.16415,8.64133,167251.61851925,0
+SCVL.US,D,20120604,000000,8.66186,8.79305,8.54841,8.61862,111913.86420523,0
+SCVL.US,D,20120605,000000,8.54405,8.74,8.49873,8.72234,82154.001470627,0
+SCVL.US,D,20120606,000000,8.84322,8.84322,8.66096,8.75279,96419.292997301,0
+SCVL.US,D,20120607,000000,8.88101,8.88101,8.68208,8.73117,91964.036531526,0
+SCVL.US,D,20120608,000000,8.74842,8.98384,8.74842,8.94596,53759.55685614,0
+SCVL.US,D,20120611,000000,9.0005,9.0005,8.58877,8.59324,111967.31114789,0
+SCVL.US,D,20120612,000000,8.61466,8.73603,8.5616,8.70956,57645.048744467,0
+SCVL.US,D,20120613,000000,8.67862,8.70509,8.4786,8.52778,72865.326208915,0
+SCVL.US,D,20120614,000000,8.54841,8.76707,8.54841,8.74496,106802.11793429,0
+SCVL.US,D,20120615,000000,8.68208,8.98761,8.68208,8.83182,198366.81504516,0
+SCVL.US,D,20120618,000000,8.70956,8.82786,8.50369,8.50369,185989.30987067,0
+SCVL.US,D,20120619,000000,8.54841,8.80981,8.54841,8.80981,234762.16613304,0
+SCVL.US,D,20120620,000000,8.76707,8.80188,8.56993,8.67018,83431.685930142,0
+SCVL.US,D,20120621,000000,8.657,8.77926,8.32678,8.53076,390448.06794655,0
+SCVL.US,D,20120622,000000,8.54405,8.87764,8.54405,8.86038,339233.79568064,0
+SCVL.US,D,20120625,000000,8.7754,8.96351,8.7754,8.86484,165213.57566789,0
+SCVL.US,D,20120626,000000,8.91006,8.97144,8.81874,8.89678,126854.80576179,0
+SCVL.US,D,20120627,000000,8.93258,9.06823,8.88498,8.97541,86490.26285651,0
+SCVL.US,D,20120628,000000,8.9061,9.00922,8.70906,8.93704,106479.41941255,0
+SCVL.US,D,20120629,000000,9.12426,9.28936,9.06476,9.1546,149447.73601512,0
+SCVL.US,D,20120702,000000,9.21658,9.44336,9.11097,9.43048,102431.56983047,0
+SCVL.US,D,20120703,000000,9.38624,9.60202,9.38624,9.52368,57032.929986041,0
+SCVL.US,D,20120705,000000,9.53162,9.87076,9.53162,9.84102,109491.60842642,0
+SCVL.US,D,20120706,000000,9.724,9.9501,9.57128,9.61888,201700.69414789,0
+SCVL.US,D,20120709,000000,9.58517,9.90944,9.58517,9.81126,216083.97232157,0
+SCVL.US,D,20120710,000000,9.8777,9.91936,9.60698,9.68235,190592.80596987,0
+SCVL.US,D,20120711,000000,9.67045,9.67838,9.41322,9.4265,115445.39615252,0
+SCVL.US,D,20120712,000000,9.3912,9.45526,9.18474,9.41322,161145.5574282,0
+SCVL.US,D,20120713,000000,9.49096,9.98581,9.49096,9.95505,173575.50111248,0
+SCVL.US,D,20120716,000000,9.9015,10.0453,9.84498,9.92828,210110.01593786,0
+SCVL.US,D,20120717,000000,9.96798,9.99078,9.7944,9.84102,116265.25208432,0
+SCVL.US,D,20120718,000000,9.81126,9.92332,9.6873,9.76366,187281.11239051,0
+SCVL.US,D,20120719,000000,9.79838,9.9015,9.61096,9.63078,171286.35847388,0
+SCVL.US,D,20120720,000000,9.58517,9.69226,9.43544,9.44336,100002.2550215,0
+SCVL.US,D,20120723,000000,9.29382,9.40042,9.23294,9.23294,205915.94358812,0
+SCVL.US,D,20120724,000000,9.30751,9.34292,9.05682,9.28639,202081.88177669,0
+SCVL.US,D,20120725,000000,9.36701,9.51178,9.32576,9.41818,229304.52738411,0
+SCVL.US,D,20120726,000000,9.51576,9.69624,9.4265,9.47312,270579.68518043,0
+SCVL.US,D,20120727,000000,9.49493,9.61888,9.42254,9.49096,967313.02130508,0
+SCVL.US,D,20120730,000000,9.51873,9.74582,9.51873,9.62286,248206.59329504,0
+SCVL.US,D,20120731,000000,9.63476,9.70318,9.44832,9.45526,128224.25761343,0
+SCVL.US,D,20120801,000000,9.486,9.53956,9.14637,9.17642,158111.18289096,0
+SCVL.US,D,20120802,000000,9.09778,9.28639,8.91452,9.03888,163922.78158093,0
+SCVL.US,D,20120803,000000,9.16352,9.29829,8.86038,9.05206,197703.26620983,0
+SCVL.US,D,20120806,000000,9.1065,9.26924,9.05633,9.16352,171862.17364861,0
+SCVL.US,D,20120807,000000,9.23294,9.44832,9.23294,9.4043,384194.77565496,0
+SCVL.US,D,20120808,000000,9.37434,9.48104,9.05633,9.4394,68716.633338793,0
+SCVL.US,D,20120809,000000,9.46022,9.51576,9.31148,9.39646,109588.41798294,0
+SCVL.US,D,20120810,000000,9.40042,9.4632,9.19357,9.22054,77159.233413819,0
+SCVL.US,D,20120813,000000,9.24216,9.44336,8.99158,9.40042,122437.86974548,0
+SCVL.US,D,20120814,000000,9.48104,9.49294,9.24216,9.30324,118633.05248758,0
+SCVL.US,D,20120815,000000,9.36016,9.4265,9.26924,9.3793,86474.127930423,0
+SCVL.US,D,20120816,000000,9.40042,9.47808,9.33012,9.4265,136180.79304008,0
+SCVL.US,D,20120817,000000,9.3912,9.88068,9.37434,9.83606,460646.08918671,0
+SCVL.US,D,20120820,000000,9.78052,9.98581,9.6992,9.95505,279012.20092665,0
+SCVL.US,D,20120821,000000,9.96798,10.0492,9.8668,9.964,127168.42838761,0
+SCVL.US,D,20120822,000000,9.99865,10.207,9.95902,10.207,246802.85472547,0
+SCVL.US,D,20120823,000000,10.2248,10.5054,10.073,10.3864,863284.093792,0
+SCVL.US,D,20120824,000000,10.0106,10.19,9.28242,9.61492,1696186.1217621,0
+SCVL.US,D,20120827,000000,9.69226,9.7121,9.50188,9.61492,279494.2318435,0
+SCVL.US,D,20120828,000000,9.5574,9.6873,9.51873,9.66648,276851.12926388,0
+SCVL.US,D,20120829,000000,9.486,9.63476,9.41322,9.54154,327091.25536729,0
+SCVL.US,D,20120830,000000,9.4989,9.52766,9.41818,9.4265,141884.48941184,0
+SCVL.US,D,20120831,000000,9.51576,9.51576,9.34093,9.37088,245508.02690699,0
+SCVL.US,D,20120904,000000,9.37088,9.48104,9.32576,9.42254,249488.31148608,0
+SCVL.US,D,20120905,000000,9.44832,9.44832,9.35084,9.3912,362580.02529565,0
+SCVL.US,D,20120906,000000,9.41322,9.67045,9.38624,9.66152,233273.71920152,0
+SCVL.US,D,20120907,000000,9.69624,9.89356,9.63476,9.88068,201166.22472126,0
+SCVL.US,D,20120910,000000,9.89356,9.98083,9.74582,9.93224,241733.46263551,0
+SCVL.US,D,20120911,000000,10.0026,10.1326,9.93224,10.1038,228895.10363466,0
+SCVL.US,D,20120912,000000,10.1494,10.2585,10.1326,10.2366,297261.81076394,0
+SCVL.US,D,20120913,000000,10.2366,10.3428,10.1108,10.2734,183117.29302718,0
+SCVL.US,D,20120914,000000,10.3031,10.3954,10.2198,10.3071,195693.45947912,0
+SCVL.US,D,20120917,000000,10.2456,10.2912,10.0384,10.1722,241571.10494176,0
+SCVL.US,D,20120918,000000,10.1326,10.3071,10.1236,10.2912,130402.47263517,0
+SCVL.US,D,20120919,000000,10.3071,10.3071,10.1038,10.1038,104786.26060629,0
+SCVL.US,D,20120920,000000,10.0294,10.1812,9.9501,10.1038,73073.063382285,0
+SCVL.US,D,20120921,000000,10.2327,10.2327,9.964,9.97286,276784.57269377,0
+SCVL.US,D,20120924,000000,9.91538,10.0899,9.9015,10.0691,125744.52116043,0
+SCVL.US,D,20120925,000000,10.0938,10.1544,9.99865,10.0492,165608.88135702,0
+SCVL.US,D,20120926,000000,10.0453,10.1286,9.9501,9.99078,94844.120838057,0
+SCVL.US,D,20120927,000000,10.0026,10.1594,10.0026,10.1286,104238.68155222,0
+SCVL.US,D,20120928,000000,10.0294,10.1594,10.0205,10.0244,86734.303613576,0
+SCVL.US,D,20121001,000000,10.0572,10.1633,9.7944,9.8539,324818.24765478,0
+SCVL.US,D,20121002,000000,9.90944,9.99467,9.26924,9.97286,126917.32860038,0
+SCVL.US,D,20121003,000000,9.97684,9.97684,9.68632,9.70218,156588.4492415,0
+SCVL.US,D,20121004,000000,9.72004,9.77656,9.65458,9.73292,123515.88449466,0
+SCVL.US,D,20121005,000000,9.74184,9.80234,9.59112,9.63872,84748.699271994,0
+SCVL.US,D,20121008,000000,9.61294,9.72004,9.605,9.66946,113123.98366175,0
+SCVL.US,D,20121009,000000,10.0324,10.2912,9.99467,10.1633,392138.20145417,0
+SCVL.US,D,20121010,000000,10.1594,10.2872,10.1375,10.19,186836.39349024,0
+SCVL.US,D,20121011,000000,10.308,10.312,10.1672,10.2426,79681.324047794,0
+SCVL.US,D,20121012,000000,10.2555,10.2555,10.1038,10.203,89231.18342554,0
+SCVL.US,D,20121015,000000,10.2912,10.2912,10.082,10.1554,140146.95955884,0
+SCVL.US,D,20121016,000000,10.2158,10.2744,10.1772,10.2248,85536.285351616,0
+SCVL.US,D,20121017,000000,10.2109,10.4578,10.1454,10.3527,108907.72578864,0
+SCVL.US,D,20121018,000000,10.2952,10.3656,9.89754,10.0205,229101.83237514,0
+SCVL.US,D,20121019,000000,9.9015,10.0988,9.78846,10.073,170120.6100641,0
+SCVL.US,D,20121022,000000,10.0294,10.2426,10.0244,10.2248,148956.62920235,0
+SCVL.US,D,20121023,000000,10.1454,10.2694,10.075,10.203,196230.95420439,0
+SCVL.US,D,20121024,000000,10.1633,10.2208,9.92828,10.0354,76593.502567893,0
+SCVL.US,D,20121025,000000,10.0691,10.0691,9.9501,9.99467,46849.77475938,0
+SCVL.US,D,20121026,000000,10.0106,10.0244,9.84002,10.0205,84340.283955416,0
+SCVL.US,D,20121031,000000,9.9501,10.0106,9.89258,9.98083,159577.44429912,0
+SCVL.US,D,20121101,000000,10.0106,10.1732,9.89754,10.0106,126885.05874821,0
+SCVL.US,D,20121102,000000,10.0691,10.1038,9.7944,9.84002,131213.25267105,0
+SCVL.US,D,20121105,000000,9.86282,10.0166,9.69524,9.95505,49030.006646886,0
+SCVL.US,D,20121106,000000,10.0106,10.1494,9.8896,10.1296,89014.370356246,0
+SCVL.US,D,20121107,000000,10.077,10.1652,9.97684,10.0324,150235.32209474,0
+SCVL.US,D,20121108,000000,10.0572,10.0652,9.64268,9.69822,207509.26753921,0
+SCVL.US,D,20121109,000000,9.6774,9.68632,9.54748,9.60104,37440.087552015,0
+SCVL.US,D,20121112,000000,9.59707,9.6774,9.38129,9.42155,52723.89628793,0
+SCVL.US,D,20121113,000000,9.38129,9.63078,9.38129,9.56137,154395.10772655,0
+SCVL.US,D,20121114,000000,9.7597,9.7597,9.39448,9.47708,144650.62080288,0
+SCVL.US,D,20121115,000000,9.50584,9.605,9.36612,9.53856,172379.49971628,0
+SCVL.US,D,20121116,000000,9.4979,9.66054,9.39022,9.63872,258861.69510975,0
+SCVL.US,D,20121119,000000,9.73788,9.92332,9.69524,9.82712,355655.11670569,0
+SCVL.US,D,20121120,000000,8.93456,8.965,8.54058,8.72384,795140.25032929,0
+SCVL.US,D,20121121,000000,8.71937,8.87516,8.69914,8.75924,305292.97022374,0
+SCVL.US,D,20121123,000000,8.75031,8.94398,8.68794,8.87516,243436.70577057,0
+SCVL.US,D,20121126,000000,8.82072,9.15172,8.66235,9.0958,301883.45865498,0
+SCVL.US,D,20121127,000000,9.07914,9.47312,8.96946,9.43444,607893.42465672,0
+SCVL.US,D,20121128,000000,9.39022,9.605,9.34588,9.58616,105909.6548351,0
+SCVL.US,D,20121129,000000,9.57922,9.6526,9.5098,9.53856,187457.58814458,0
+SCVL.US,D,20121130,000000,9.57922,9.6774,9.36612,9.4384,289057.20084869,0
+SCVL.US,D,20121203,000000,9.51774,9.72004,9.39022,9.56137,216094.05665038,0
+SCVL.US,D,20121204,000000,9.54352,9.65855,9.39022,9.47708,171254.08862171,0
+SCVL.US,D,20121205,000000,9.5346,9.58814,9.30176,9.4162,124159.26467238,0
+SCVL.US,D,20121206,000000,9.43444,9.52666,9.2968,9.34986,197213.16782994,0
+SCVL.US,D,20121207,000000,9.5098,9.5346,9.19159,9.20002,352861.75762688,0
+SCVL.US,D,20121210,000000,9.20002,9.31931,9.12674,9.19159,462041.76029324,0
+SCVL.US,D,20121211,000000,9.25832,9.2968,8.98572,9.0245,655659.86490442,0
+SCVL.US,D,20121212,000000,9.09966,9.14012,8.92077,8.99852,398139.38552565,0
+SCVL.US,D,20121213,000000,8.98037,9.06575,8.52084,8.55228,462343.28172449,0
+SCVL.US,D,20121214,000000,8.55714,8.78323,8.55714,8.71402,383291.21979409,0
+SCVL.US,D,20121217,000000,8.72334,8.88101,8.70112,8.82934,417780.63273794,0
+SCVL.US,D,20121218,000000,8.85988,8.941,8.80188,8.89826,435483.67195403,0
+SCVL.US,D,20121219,000000,8.89826,8.9764,8.85552,8.94546,367250.07796496,0
+SCVL.US,D,20121220,000000,9.00288,9.01706,8.90312,8.95518,177077.78850624,0
+SCVL.US,D,20121221,000000,8.8938,8.90312,8.60821,8.87268,480056.40526938,0
+SCVL.US,D,20121224,000000,8.88934,9.01121,8.85106,8.92622,145118.5336594,0
+SCVL.US,D,20121226,000000,8.97244,8.97244,8.51341,8.5616,204139.08485279,0
+SCVL.US,D,20121227,000000,8.59026,8.71402,8.44657,8.65352,472103.90357424,0
+SCVL.US,D,20121228,000000,8.64857,8.9764,8.60632,8.83678,220764.10931968,0
+SCVL.US,D,20121231,000000,8.86435,9.29878,8.85988,9.20528,318425.79162568,0
+SCVL.US,D,20130102,000000,9.43444,9.50484,9.13864,9.1793,438895.20038855,0
+SCVL.US,D,20130103,000000,9.166,9.34986,9.14786,9.26328,332669.90606187,0
+SCVL.US,D,20130104,000000,9.31832,9.43444,9.26824,9.32864,82636.032387477,0
+SCVL.US,D,20130107,000000,9.31336,9.35918,8.92622,9.00724,204263.12209708,0
+SCVL.US,D,20130108,000000,8.9764,9.16997,8.87268,9.1431,174540.57137906,0
+SCVL.US,D,20130109,000000,9.18772,9.18772,9.04374,9.06575,80925.730222254,0
+SCVL.US,D,20130110,000000,9.07418,9.08746,8.941,9.06128,112406.98788376,0
+SCVL.US,D,20130111,000000,9.07914,9.07914,8.98523,8.98523,50267.353791184,0
+SCVL.US,D,20130114,000000,9.00724,9.00724,8.84174,8.89826,220501.91677077,0
+SCVL.US,D,20130115,000000,8.9169,9.20528,8.88101,9.12922,201117.819943,0
+SCVL.US,D,20130116,000000,9.12922,9.57822,9.11533,9.46122,171071.56227035,0
+SCVL.US,D,20130117,000000,9.4384,9.52766,9.35382,9.4751,197904.95278592,0
+SCVL.US,D,20130118,000000,9.49294,9.49294,9.30424,9.32278,220786.29484305,0
+SCVL.US,D,20130122,000000,9.32278,9.37276,9.24464,9.31832,194402.66539216,0
+SCVL.US,D,20130123,000000,9.32764,9.43444,9.32764,9.37088,139350.2975833,0
+SCVL.US,D,20130124,000000,9.35918,9.56336,9.28639,9.4513,159525.00578934,0
+SCVL.US,D,20130125,000000,9.46518,9.56832,9.44832,9.52368,155788.76196732,0
+SCVL.US,D,20130128,000000,9.55344,9.59112,9.34192,9.39844,174890.49758857,0
+SCVL.US,D,20130129,000000,9.38823,9.4043,9.19258,9.21708,165079.45409479,0
+SCVL.US,D,20130130,000000,9.28004,9.28004,9.10066,9.16104,112639.93587914,0
+SCVL.US,D,20130131,000000,9.15658,9.34986,9.13864,9.19704,122779.72849194,0
+SCVL.US,D,20130201,000000,9.25406,9.34192,9.20528,9.20964,129424.29274115,0
+SCVL.US,D,20130204,000000,9.19704,9.28936,9.02995,9.07914,161105.22011298,0
+SCVL.US,D,20130205,000000,9.13864,9.26328,9.02995,9.12922,182609.04285544,0
+SCVL.US,D,20130206,000000,9.12922,9.23046,9.0477,9.20052,126190.24849359,0
+SCVL.US,D,20130207,000000,9.21708,9.23046,9.05732,9.11048,140895.21675613,0
+SCVL.US,D,20130208,000000,9.1431,9.23978,9.05732,9.1431,96452.571282355,0
+SCVL.US,D,20130211,000000,9.14786,9.15222,9.05732,9.07418,85138.962796723,0
+SCVL.US,D,20130212,000000,9.09629,9.2727,9.07021,9.2496,127536.50638897,0
+SCVL.US,D,20130213,000000,9.26824,9.27756,9.09778,9.11048,89253.368948909,0
+SCVL.US,D,20130214,000000,9.23978,9.25882,9.12228,9.18326,118226.65403677,0
+SCVL.US,D,20130215,000000,9.166,9.2496,9.07914,9.0835,87621.724548361,0
+SCVL.US,D,20130219,000000,9.10552,9.20052,9.06575,9.1793,127172.46211913,0
+SCVL.US,D,20130220,000000,9.17493,9.20964,9.05246,9.07021,131102.3250542,0
+SCVL.US,D,20130221,000000,9.09144,9.13864,8.92127,8.95518,113463.82554246,0
+SCVL.US,D,20130222,000000,9.00288,9.09144,8.82934,8.98523,115255.810771,0
+SCVL.US,D,20130225,000000,8.98523,9.02152,8.63637,8.7278,224019.33065774,0
+SCVL.US,D,20130226,000000,8.76955,8.86385,8.5258,8.55714,182755.2656231,0
+SCVL.US,D,20130227,000000,8.55228,8.75527,8.53473,8.65799,86869.433619554,0
+SCVL.US,D,20130228,000000,8.64083,8.8462,8.64083,8.7278,217036.94139359,0
+SCVL.US,D,20130301,000000,8.64857,8.89826,8.6447,8.75527,110948.79393865,0
+SCVL.US,D,20130304,000000,8.76508,8.91204,8.76022,8.82934,131231.40446289,0
+SCVL.US,D,20130305,000000,8.83282,8.85106,8.70906,8.84174,163067.63049832,0
+SCVL.US,D,20130306,000000,8.88101,8.91204,8.68456,8.76022,122645.60691885,0
+SCVL.US,D,20130307,000000,8.67217,9.31336,8.62209,9.21708,275342.51367474,0
+SCVL.US,D,20130308,000000,9.28192,9.57327,9.28192,9.4979,510644.19139882,0
+SCVL.US,D,20130311,000000,9.5098,9.52368,9.28192,9.28936,103024.52836417,0
+SCVL.US,D,20130312,000000,9.30424,9.36701,9.20528,9.23482,42474.18449116,0
+SCVL.US,D,20130313,000000,9.38823,9.48303,9.29432,9.4384,128435.02008544,0
+SCVL.US,D,20130314,000000,9.44336,9.7359,9.44336,9.72994,163765.46605158,0
+SCVL.US,D,20130315,000000,9.76366,9.7944,9.7121,9.77656,328177.33757952,0
+SCVL.US,D,20130318,000000,9.72994,9.7944,9.61888,9.70814,99225.761703559,0
+SCVL.US,D,20130319,000000,9.69624,9.7944,9.63178,9.65954,254476.02051272,0
+SCVL.US,D,20130320,000000,9.46518,9.76763,9.35521,9.5098,297067.18321801,0
+SCVL.US,D,20130321,000000,9.44832,9.51378,9.20052,9.28936,98946.425795678,0
+SCVL.US,D,20130322,000000,9.31832,9.51378,9.25882,9.4513,93683.414592673,0
+SCVL.US,D,20130325,000000,9.4751,9.5098,9.30424,9.4979,162725.77175185,0
+SCVL.US,D,20130326,000000,9.52368,9.52368,9.10066,9.28936,431735.32693744,0
+SCVL.US,D,20130327,000000,9.22203,9.34588,9.18376,9.2265,161534.81252005,0
+SCVL.US,D,20130328,000000,9.25406,9.25406,9.166,9.18326,293579.01388458,0
+SCVL.US,D,20130401,000000,9.24464,9.31336,9.00288,9.07914,399335.38692185,0
+SCVL.US,D,20130402,000000,8.90758,9.40231,8.82934,9.20052,565907.32167969,0
+SCVL.US,D,20130403,000000,9.19258,9.29432,8.99356,8.99356,311624.92028001,0
+SCVL.US,D,20130404,000000,8.99356,9.21708,8.8462,9.19258,279664.6570003,0
+SCVL.US,D,20130405,000000,9.10552,9.25406,8.90758,9.22203,153743.66008579,0
+SCVL.US,D,20130408,000000,9.14786,9.26824,9.08746,9.17493,151912.34597491,0
+SCVL.US,D,20130409,000000,9.166,9.1793,8.99852,9.03888,156214.32064286,0
+SCVL.US,D,20130410,000000,9.07021,9.2141,8.99554,9.19704,120522.85570553,0
+SCVL.US,D,20130411,000000,9.15708,9.45724,9.13418,9.37534,133988.45995801,0
+SCVL.US,D,20130412,000000,9.46716,9.5703,9.20964,9.49493,218477.99197973,0
+SCVL.US,D,20130415,000000,9.42254,9.42254,9.09193,9.23582,282542.72444107,0
+SCVL.US,D,20130416,000000,9.30028,9.37177,9.0835,9.22748,182188.5263443,0
+SCVL.US,D,20130417,000000,9.19704,9.26378,8.91204,9.13418,150607.43382763,0
+SCVL.US,D,20130418,000000,9.06128,9.18822,8.99306,9.14836,233093.20971592,0
+SCVL.US,D,20130419,000000,9.12922,9.13418,9.00288,9.07021,137783.1928871,0
+SCVL.US,D,20130422,000000,9.07021,9.09678,8.83282,8.88884,120690.25556368,0
+SCVL.US,D,20130423,000000,8.90709,9.09678,8.86336,9.0835,118861.96675144,0
+SCVL.US,D,20130424,000000,9.05732,9.23582,9.05732,9.19704,82100.554527964,0
+SCVL.US,D,20130425,000000,9.19308,9.39448,9.17542,9.32378,64880.554661608,0
+SCVL.US,D,20130426,000000,9.29532,9.44039,9.25694,9.41222,110066.41516827,0
+SCVL.US,D,20130429,000000,9.40231,9.48006,9.2141,9.35084,129316.39042294,0
+SCVL.US,D,20130430,000000,9.30999,9.41718,9.2736,9.38426,74220.660000223,0
+SCVL.US,D,20130501,000000,9.36016,9.47113,8.90709,8.9169,153788.03113253,0
+SCVL.US,D,20130502,000000,8.91204,9.12475,8.91204,8.99306,147779.78803088,0
+SCVL.US,D,20130503,000000,9.15272,9.33796,9.09193,9.17978,89243.284620105,0
+SCVL.US,D,20130506,000000,9.20577,9.25456,9.0835,9.2501,43436.229459098,0
+SCVL.US,D,20130507,000000,9.30513,9.4622,9.23582,9.45724,64212.972094758,0
+SCVL.US,D,20130508,000000,9.41222,9.48502,9.34192,9.40826,42593.179571052,0
+SCVL.US,D,20130509,000000,9.3803,9.45724,9.29532,9.3803,66381.102787699,0
+SCVL.US,D,20130510,000000,9.40826,9.58517,9.40826,9.53262,39969.237216153,0
+SCVL.US,D,20130513,000000,9.53757,9.57526,9.33558,9.36512,72786.66844424,0
+SCVL.US,D,20130514,000000,9.39448,9.4989,9.13864,9.44039,173304.23266764,0
+SCVL.US,D,20130515,000000,9.44039,9.67442,9.39844,9.66152,96243.825676104,0
+SCVL.US,D,20130516,000000,9.66152,9.67045,9.56137,9.59806,40472.445223491,0
+SCVL.US,D,20130517,000000,9.64665,9.67938,9.53262,9.6526,58135.147124359,0
+SCVL.US,D,20130520,000000,9.64665,9.84597,9.51576,9.82316,93733.836236695,0
+SCVL.US,D,20130521,000000,9.79638,9.85588,9.68434,9.77358,88526.288842114,0
+SCVL.US,D,20130522,000000,9.75176,10.0691,9.75176,9.89356,96086.510146756,0
+SCVL.US,D,20130523,000000,9.81523,10.0414,9.81126,10.0086,69009.07887412,0
+SCVL.US,D,20130524,000000,10.5222,11.4306,10.3646,11.023,531711.36270404,0
+SCVL.US,D,20130528,000000,11.0756,11.264,10.6908,10.7325,281859.00694813,0
+SCVL.US,D,20130529,000000,10.681,10.681,10.4122,10.5966,202870.4762892,0
+SCVL.US,D,20130530,000000,10.6056,11.1698,10.4806,10.9199,203300.06869626,0
+SCVL.US,D,20130531,000000,10.8574,11.2273,10.8158,10.9378,159793.24893553,0
+SCVL.US,D,20130603,000000,10.9952,11.1569,10.8932,11.1034,158465.142832,0
+SCVL.US,D,20130604,000000,11.0994,11.1123,10.782,11.0409,102376.10602205,0
+SCVL.US,D,20130605,000000,10.9992,11.0895,10.799,10.9616,79273.917164097,0
+SCVL.US,D,20130606,000000,10.9318,11.139,10.799,11.037,78311.872196159,0
+SCVL.US,D,20130607,000000,11.1123,11.1302,10.9229,10.9854,72855.24188011,0
+SCVL.US,D,20130610,000000,11.0092,11.1252,10.9437,11.1252,46196.310252856,0
+SCVL.US,D,20130611,000000,11.0448,11.1123,10.8554,10.8594,58357.002358056,0
+SCVL.US,D,20130612,000000,10.916,11.1074,10.676,10.7166,96435.427923388,0
+SCVL.US,D,20130613,000000,10.7494,11.1302,10.7494,11.1123,104846.76657912,0
+SCVL.US,D,20130614,000000,11.0617,11.0944,10.8456,10.8832,105133.16151716,0
+SCVL.US,D,20130617,000000,10.9754,11.148,10.8832,11.0578,71418.225025486,0
+SCVL.US,D,20130618,000000,11.0409,11.0855,10.7374,10.9992,105028.2844976,0
+SCVL.US,D,20130619,000000,11.0181,11.0806,10.666,10.7722,127673.65326071,0
+SCVL.US,D,20130620,000000,10.6532,10.8654,10.5222,10.6393,99717.876949213,0
+SCVL.US,D,20130621,000000,10.6849,11.027,10.44,10.4806,185633.33306387,0
+SCVL.US,D,20130624,000000,10.4042,10.4538,10.0652,10.3031,125136.43613353,0
+SCVL.US,D,20130625,000000,10.3606,10.9278,10.2912,10.8138,148769.06068659,0
+SCVL.US,D,20130626,000000,10.8594,10.9278,10.545,10.5887,118360.77560987,0
+SCVL.US,D,20130627,000000,10.6532,10.7682,10.6532,10.7632,77794.546128495,0
+SCVL.US,D,20130628,000000,10.6948,10.9318,10.67,10.8178,269865.71470108,0
+SCVL.US,D,20130701,000000,10.8416,10.9278,10.7781,10.8178,68531.081688793,0
+SCVL.US,D,20130702,000000,10.8138,10.8733,10.5362,10.6948,76559.215849958,0
+SCVL.US,D,20130703,000000,10.6294,10.799,10.5917,10.7504,29963.566176449,0
+SCVL.US,D,20130705,000000,10.9358,10.9358,10.6244,10.8138,122149.45794167,0
+SCVL.US,D,20130708,000000,10.799,10.9675,10.799,10.9318,67602.31500591,0
+SCVL.US,D,20130709,000000,10.9536,11.033,10.8932,10.9854,71651.173020867,0
+SCVL.US,D,20130710,000000,10.9854,11.0726,10.9437,11.0726,264343.5362478,0
+SCVL.US,D,20130711,000000,11.1351,11.4464,11.1272,11.4326,484303.92456178,0
+SCVL.US,D,20130712,000000,11.4504,11.5416,11.384,11.506,163737.22993093,0
+SCVL.US,D,20130715,000000,11.5476,11.8223,11.5476,11.5932,265591.97615379,0
+SCVL.US,D,20130716,000000,11.5694,11.7112,11.5338,11.6785,153624.6650059,0
+SCVL.US,D,20130717,000000,11.7489,11.854,11.7212,11.7866,103929.09265792,0
+SCVL.US,D,20130718,000000,11.7906,12.1525,11.7906,11.9671,240647.38042328,0
+SCVL.US,D,20130719,000000,11.9254,12.091,11.9254,12.0385,117878.74469302,0
+SCVL.US,D,20130722,000000,12.0216,12.091,11.9403,12.0176,147476.24973387,0
+SCVL.US,D,20130723,000000,12.0821,12.1942,12.0206,12.1744,85845.87424591,0
+SCVL.US,D,20130724,000000,12.1882,12.212,12.0642,12.1248,145952.50765153,0
+SCVL.US,D,20130725,000000,12.1297,12.2914,12.0642,12.2546,101797.26554868,0
+SCVL.US,D,20130726,000000,12.1882,12.208,12.0484,12.1803,48700.249094983,0
+SCVL.US,D,20130729,000000,12.1208,12.2646,12.0216,12.0345,47318.696048783,0
+SCVL.US,D,20130730,000000,12.1108,12.1248,11.8976,12.0821,62093.246180078,0
+SCVL.US,D,20130731,000000,12.0524,12.2497,12.0216,12.0642,87483.569243741,0
+SCVL.US,D,20130801,000000,12.1346,12.2546,12.0722,12.212,112765.9899892,0
+SCVL.US,D,20130802,000000,12.0821,12.1982,11.8738,12.1248,73563.161762178,0
+SCVL.US,D,20130805,000000,12.0821,12.2963,11.9918,12.2735,49786.331307215,0
+SCVL.US,D,20130806,000000,12.1108,12.2239,11.85,12.0484,104605.75112069,0
+SCVL.US,D,20130807,000000,11.9918,12.0058,11.7578,11.9254,78476.246755671,0
+SCVL.US,D,20130808,000000,12.0216,12.0682,11.9165,12.0434,38806.514105008,0
+SCVL.US,D,20130809,000000,11.982,12.0306,11.8937,11.8937,31967.322309879,0
+SCVL.US,D,20130812,000000,11.8888,12.0058,11.8838,12.0018,31361.254148736,0
+SCVL.US,D,20130813,000000,12.0345,12.0821,11.9204,12.0256,27187.350456603,0
+SCVL.US,D,20130814,000000,11.9918,12.0176,11.9204,11.9671,48108.298994166,0
+SCVL.US,D,20130815,000000,11.8362,11.972,11.7678,11.858,123782.1107751,0
+SCVL.US,D,20130816,000000,11.8064,12.0326,11.8064,11.9304,193571.71669868,0
+SCVL.US,D,20130819,000000,11.85,12.101,11.8362,11.8798,158135.38528009,0
+SCVL.US,D,20130820,000000,11.8937,12.0176,11.8064,11.9482,285380.45456662,0
+SCVL.US,D,20130821,000000,11.9482,12.0524,11.8838,11.9532,171254.08862171,0
+SCVL.US,D,20130822,000000,11.9532,12.1882,11.9026,12.0256,123467.4797164,0
+SCVL.US,D,20130823,000000,12.0216,12.1982,11.9482,11.9958,196041.36882287,0
+SCVL.US,D,20130826,000000,12.0554,12.1396,11.863,11.8888,281098.64855628,0
+SCVL.US,D,20130827,000000,11.7906,11.9622,11.5198,11.5605,375111.82070086,0
+SCVL.US,D,20130828,000000,11.5416,12.0166,11.5416,11.8976,315421.67007486,0
+SCVL.US,D,20130829,000000,11.9204,12.0216,11.7212,11.8798,398521.58158734,0
+SCVL.US,D,20130830,000000,11.4276,11.5833,11.0002,11.4702,528046.71761653,0
+SCVL.US,D,20130903,000000,11.4762,11.743,11.4762,11.7252,287573.79608157,0
+SCVL.US,D,20130904,000000,11.7252,11.972,11.6934,11.8005,322200.35589716,0
+SCVL.US,D,20130905,000000,11.7846,11.9066,11.6596,11.6864,172458.15748095,0
+SCVL.US,D,20130906,000000,11.744,11.8461,11.4504,11.7668,146297.39169664,0
+SCVL.US,D,20130909,000000,11.7965,11.9671,11.744,11.9126,98575.322495677,0
+SCVL.US,D,20130910,000000,11.9582,12.212,11.8094,12.0166,138168.41424743,0
+SCVL.US,D,20130911,000000,12.0176,12.087,11.9254,12.0216,55283.298938481,0
+SCVL.US,D,20130912,000000,12.0306,12.0782,11.858,11.9442,120041.83322156,0
+SCVL.US,D,20130913,000000,11.9958,12.087,11.976,12.0166,76278.871509197,0
+SCVL.US,D,20130916,000000,12.1108,12.1108,11.9254,11.982,139976.53440205,0
+SCVL.US,D,20130917,000000,12.1158,12.1346,12.0137,12.1208,75903.734477674,0
+SCVL.US,D,20130918,000000,12.1704,12.3508,11.9304,12.219,119581.98782808,0
+SCVL.US,D,20130919,000000,12.2279,12.337,12.0642,12.2686,40784.050983546,0
+SCVL.US,D,20130920,000000,12.2745,12.33,12.1982,12.2239,254986.28755022,0
+SCVL.US,D,20130923,000000,12.212,12.3588,12.1654,12.1882,74341.671945875,0
+SCVL.US,D,20130924,000000,12.1744,12.3726,12.1604,12.1982,112003.61473159,0
+SCVL.US,D,20130925,000000,12.1882,12.2368,11.9909,12.087,59100.217390938,0
+SCVL.US,D,20130926,000000,12.095,12.1486,11.7846,12.1297,43199.247732195,0
+SCVL.US,D,20130927,000000,12.1108,12.2458,12.1108,12.1744,52457.670007495,0
+SCVL.US,D,20130930,000000,12.101,12.2963,12.101,12.2021,201444.55219626,0
+SCVL.US,D,20131001,000000,12.1982,12.3102,12.1654,12.208,221144.28851561,0
+SCVL.US,D,20131002,000000,12.1108,12.2686,12.096,12.1525,158721.28478363,0
+SCVL.US,D,20131003,000000,12.095,12.1148,11.9582,12.0008,99615.016795408,0
+SCVL.US,D,20131004,000000,11.972,12.0722,11.8976,12.0058,102702.83827531,0
+SCVL.US,D,20131007,000000,11.862,11.9482,11.7747,11.8144,56767.712138486,0
+SCVL.US,D,20131008,000000,11.7806,11.8838,11.7192,11.739,118169.17336258,0
+SCVL.US,D,20131009,000000,11.8144,11.8184,11.6904,11.7014,128769.81980175,0
+SCVL.US,D,20131010,000000,11.8262,11.9294,11.6864,11.9066,51680.168256677,0
+SCVL.US,D,20131011,000000,11.8402,11.9532,11.8184,11.9344,91217.796200002,0
+SCVL.US,D,20131014,000000,11.8699,12.1565,11.8699,12.1486,42845.287791161,0
+SCVL.US,D,20131015,000000,12.1565,12.1604,11.981,12.0097,41526.257583549,0
+SCVL.US,D,20131016,000000,12.1248,12.1654,12.095,12.1346,24519.037054965,0
+SCVL.US,D,20131017,000000,12.0682,12.337,12.0682,12.2408,141308.67423711,0
+SCVL.US,D,20131018,000000,12.2824,12.3964,12.1248,12.2874,166753.45267632,0
+SCVL.US,D,20131021,000000,12.3102,12.4272,12.2328,12.3588,63613.962963778,0
+SCVL.US,D,20131022,000000,12.4411,12.446,12.3726,12.4242,60962.792921107,0
+SCVL.US,D,20131023,000000,12.3964,12.446,12.33,12.337,48372.508408841,0
+SCVL.US,D,20131024,000000,12.3726,12.6503,12.3152,12.5819,43728.674994425,0
+SCVL.US,D,20131025,000000,12.6176,12.6732,12.5442,12.573,36000.045398749,0
+SCVL.US,D,20131028,000000,12.337,12.3964,12.1446,12.3012,88346.787789396,0
+SCVL.US,D,20131029,000000,12.3469,12.3548,12.0345,12.1744,107565.50162478,0
+SCVL.US,D,20131030,000000,12.1803,12.2239,12.0216,12.0434,34682.023624017,0
+SCVL.US,D,20131031,000000,12.0524,12.0524,11.7568,11.7668,156745.76477085,0
+SCVL.US,D,20131101,000000,11.7618,11.7946,11.2878,11.4038,202320.88036936,0
+SCVL.US,D,20131104,000000,11.4038,11.7053,11.2779,11.614,110881.22893566,0
+SCVL.US,D,20131105,000000,11.5912,12.1654,11.5407,11.5684,86584.047114391,0
+SCVL.US,D,20131106,000000,11.6696,11.7014,11.3998,11.5684,40641.861947405,0
+SCVL.US,D,20131107,000000,11.6538,11.7014,11.3662,11.4306,30918.552114223,0
+SCVL.US,D,20131108,000000,11.4226,11.9482,11.4226,11.6358,154488.89198443,0
+SCVL.US,D,20131111,000000,11.6498,11.8094,11.5,11.6696,76196.180013001,0
+SCVL.US,D,20131112,000000,11.6696,11.6696,11.51,11.5635,68913.277750479,0
+SCVL.US,D,20131113,000000,11.5,11.6596,11.5,11.5456,78629.528553497,0
+SCVL.US,D,20131114,000000,11.5228,11.6776,11.3334,11.5734,53670.814762661,0
+SCVL.US,D,20131115,000000,11.5556,11.9344,11.5139,11.7152,144230.10429174,0
+SCVL.US,D,20131118,000000,11.7252,11.8778,11.5188,11.5556,75541.707073596,0
+SCVL.US,D,20131119,000000,11.5278,11.8927,11.3998,11.5635,53229.121161029,0
+SCVL.US,D,20131120,000000,11.5774,11.8223,11.4088,11.6358,60516.057155073,0
+SCVL.US,D,20131121,000000,11.6538,11.9582,11.6052,11.9482,62097.2799116,0
+SCVL.US,D,20131122,000000,11.9909,12.0434,11.85,12.0008,45728.397396333,0
+SCVL.US,D,20131125,000000,12.0434,12.4054,12.0434,12.2408,46343.5414534,0
+SCVL.US,D,20131126,000000,12.3152,12.4966,12.2021,12.446,36000.045398749,0
+SCVL.US,D,20131127,000000,12.4371,12.8913,12.4054,12.8864,97620.336557902,0
+SCVL.US,D,20131129,000000,12.9835,13.1312,12.8903,13.0976,67379.451339333,0
+SCVL.US,D,20131202,000000,13.0986,13.0986,12.325,12.4371,133303.73403219,0
+SCVL.US,D,20131203,000000,12.4371,13.3118,12.4371,12.9964,428710.02829612,0
+SCVL.US,D,20131204,000000,12.9884,13.2245,12.6364,12.7306,245168.18502628,0
+SCVL.US,D,20131205,000000,12.7713,12.8626,12.6464,12.7356,49695.572347975,0
+SCVL.US,D,20131206,000000,12.8209,12.9587,12.6364,12.7306,98467.42017747,0
+SCVL.US,D,20131209,000000,12.6989,12.7624,12.5144,12.7624,97848.242388881,0
+SCVL.US,D,20131210,000000,12.7446,12.8586,12.6781,12.7674,117911.01454519,0
+SCVL.US,D,20131211,000000,13.0142,13.0142,12.681,12.7168,82189.296621443,0
+SCVL.US,D,20131212,000000,12.7584,12.9448,12.691,12.803,80837.996561656,0
+SCVL.US,D,20131213,000000,12.7951,12.9884,12.7584,12.803,86137.311348357,0
+SCVL.US,D,20131216,000000,12.8209,13.0182,12.7812,12.9756,109992.79956799,0
+SCVL.US,D,20131217,000000,12.9349,13.0321,12.8546,12.9102,164557.08586272,0
+SCVL.US,D,20131218,000000,12.9666,13.171,12.8308,13.0658,138710.9511371,0
+SCVL.US,D,20131219,000000,13.0242,13.038,12.8586,12.9102,89806.99860027,0
+SCVL.US,D,20131220,000000,12.9706,13.2294,12.691,13.0579,240099.8013692,0
+SCVL.US,D,20131223,000000,13.1174,13.2424,12.9627,13.0103,77563.614998874,0
+SCVL.US,D,20131224,000000,12.928,13.1312,12.928,13.0321,30709.806507973,0
+SCVL.US,D,20131226,000000,13.162,13.1788,13.0063,13.042,38209.521839789,0
+SCVL.US,D,20131227,000000,13.0936,13.2007,12.928,13.1878,72226.988195597,0
+SCVL.US,D,20131230,000000,13.162,13.1967,13.0758,13.1432,146228.81826077,0
+SCVL.US,D,20131231,000000,13.1312,13.1788,13.0579,13.1352,62503.678362416,0
+SCVL.US,D,20140102,000000,13.1214,13.2344,13.0142,13.1749,171278.29101084,0
+SCVL.US,D,20140103,000000,13.1828,13.3792,13.1828,13.3028,66783.467506994,0
+SCVL.US,D,20140106,000000,13.3078,13.3296,13.0182,13.0579,156048.93765047,0
+SCVL.US,D,20140107,000000,13.171,13.4684,12.9389,12.9666,112427.15654137,0
+SCVL.US,D,20140108,000000,12.9052,12.9052,12.5532,12.6136,85376.952956506,0
+SCVL.US,D,20140109,000000,12.6404,12.6404,12.223,12.4014,86112.100526346,0
+SCVL.US,D,20140110,000000,11.5654,12.0038,11.5208,11.7598,633495.51862527,0
+SCVL.US,D,20140113,000000,11.737,11.8124,11.2561,11.5119,393332.18598461,0
+SCVL.US,D,20140114,000000,11.5159,11.5298,11.2283,11.2521,127064.55980093,0
+SCVL.US,D,20140115,000000,11.2422,11.3394,11.1827,11.26,87052.968403794,0
+SCVL.US,D,20140116,000000,11.2382,11.4286,11.0082,11.0806,98960.543856004,0
+SCVL.US,D,20140117,000000,11.0944,11.0944,10.909,11.0617,91909.581155983,0
+SCVL.US,D,20140121,000000,11.0895,11.1252,10.9308,11.036,99123.909982635,0
+SCVL.US,D,20140122,000000,11.0578,11.0578,10.9556,10.9556,38349.69401017,0
+SCVL.US,D,20140123,000000,10.9378,11.022,10.7752,10.8812,83975.231252698,0
+SCVL.US,D,20140124,000000,10.8862,10.9477,10.7057,10.904,170806.3444228,0
+SCVL.US,D,20140127,000000,10.901,11.022,10.8396,10.8574,228762.99892732,0
+SCVL.US,D,20140128,000000,10.8208,11.0032,10.8208,10.9794,163753.36485701,0
+SCVL.US,D,20140129,000000,11.0448,11.0448,10.8208,10.914,115780.19586883,0
+SCVL.US,D,20140130,000000,11.0518,11.7548,11.0082,11.5436,328171.28698224,0
+SCVL.US,D,20140131,000000,11.3682,11.5714,11.1658,11.2065,279904.66402584,0
+SCVL.US,D,20140203,000000,11.2283,11.3394,10.8961,10.9695,189241.50591008,0
+SCVL.US,D,20140204,000000,10.9794,10.9894,10.8723,10.9477,93623.917052727,0
+SCVL.US,D,20140205,000000,10.8208,10.9656,10.7524,10.8485,109236.47490767,0
+SCVL.US,D,20140206,000000,10.918,11.1034,10.7106,11.0617,134684.27864551,0
+SCVL.US,D,20140207,000000,11.0617,11.2114,10.9556,11.0578,98593.474287524,0
+SCVL.US,D,20140210,000000,11.022,11.0716,10.7752,10.9378,76252.652254305,0
+SCVL.US,D,20140211,000000,10.7404,11.1788,10.7404,11.1579,66244.96434884,0
+SCVL.US,D,20140212,000000,11.1976,11.3076,11.0855,11.1827,80727.068944808,0
+SCVL.US,D,20140213,000000,11.0756,11.5526,11.0756,11.5159,136399.62297514,0
+SCVL.US,D,20140214,000000,11.502,11.5258,11.2987,11.4891,86095.965600259,0
+SCVL.US,D,20140218,000000,11.4792,11.7548,11.4742,11.7271,82249.802594269,0
+SCVL.US,D,20140219,000000,11.6567,11.8332,11.375,11.5119,71400.073233638,0
+SCVL.US,D,20140220,000000,11.3969,11.7826,11.3969,11.5932,73557.111164895,0
+SCVL.US,D,20140221,000000,11.6716,11.9175,11.5387,11.6884,99059.370278287,0
+SCVL.US,D,20140224,000000,11.6716,11.7548,11.5357,11.5714,48599.405806939,0
+SCVL.US,D,20140225,000000,11.5972,11.6596,11.4514,11.5436,62906.043081711,0
+SCVL.US,D,20140226,000000,11.5357,11.8768,11.4514,11.7172,92280.684455984,0
+SCVL.US,D,20140227,000000,11.6666,11.8024,11.5338,11.746,72283.460436902,0
+SCVL.US,D,20140228,000000,11.7826,11.865,11.6567,11.7232,155350.09366433,0
+SCVL.US,D,20140303,000000,11.6518,11.7033,11.4236,11.6795,86970.276907598,0
+SCVL.US,D,20140304,000000,11.8332,12.3142,11.7926,12.1832,395380.31316477,0
+SCVL.US,D,20140305,000000,12.1238,12.1594,11.852,12.0326,58367.08668686,0
+SCVL.US,D,20140306,000000,12.0286,12.1832,11.7886,12.1049,72845.157551306,0
+SCVL.US,D,20140307,000000,11.9998,12.3588,11.9998,12.3201,59192.993215939,0
+SCVL.US,D,20140310,000000,12.2586,12.451,12.1297,12.2328,76286.93897224,0
+SCVL.US,D,20140311,000000,12.216,12.216,11.8768,11.975,51918.15841646,0
+SCVL.US,D,20140312,000000,11.9284,12.0038,11.86,11.9155,50869.388220805,0
+SCVL.US,D,20140313,000000,11.9155,12.0326,11.746,11.9096,118673.3898028,0
+SCVL.US,D,20140314,000000,11.8432,12.0246,11.8074,11.865,27904.346234595,0
+SCVL.US,D,20140317,000000,11.9324,12.0246,11.7926,11.8332,88167.286736678,0
+SCVL.US,D,20140318,000000,11.8719,11.9185,11.625,11.7202,120258.64629085,0
+SCVL.US,D,20140319,000000,11.6914,11.6914,11.4326,11.5208,90198.27055788,0
+SCVL.US,D,20140320,000000,11.4464,11.5476,11.2114,11.3156,333497.82945671,0
+SCVL.US,D,20140321,000000,11.4108,11.8868,10.7524,10.7524,606796.2496828,0
+SCVL.US,D,20140324,000000,10.914,10.914,10.434,10.677,334408.44434774,0
+SCVL.US,D,20140325,000000,10.7344,10.7344,10.4032,10.6026,272653.02318261,0
+SCVL.US,D,20140326,000000,10.6164,10.7057,10.3507,10.3507,147439.94615017,0
+SCVL.US,D,20140327,000000,10.3686,10.4955,10.317,10.44,178327.2368451,0
+SCVL.US,D,20140328,000000,10.4162,10.4994,10.3686,10.434,126907.24427158,0
+SCVL.US,D,20140331,000000,10.44,10.5232,10.3686,10.4538,316789.10506073,0
+SCVL.US,D,20140401,000000,10.434,10.4906,10.3646,10.4668,296025.47205252,0
+SCVL.US,D,20140402,000000,10.4578,10.7106,10.4162,10.555,447756.30010895,0
+SCVL.US,D,20140403,000000,10.5094,10.5768,10.4618,10.5173,193932.73566988,0
+SCVL.US,D,20140404,000000,10.6076,10.7563,10.1861,10.2842,144566.9208738,0
+SCVL.US,D,20140407,000000,10.2456,10.3507,9.97684,10.2842,119866.36590036,0
+SCVL.US,D,20140408,000000,10.3309,10.4906,10.2585,10.2932,81575.160997256,0
+SCVL.US,D,20140409,000000,10.3269,10.3606,10.1534,10.2892,132960.86685285,0
+SCVL.US,D,20140410,000000,10.2456,10.2892,10.0572,10.1256,123212.34619765,0
+SCVL.US,D,20140411,000000,10.0532,10.1018,9.87572,9.92926,127046.40800908,0
+SCVL.US,D,20140414,000000,10.0572,10.5392,10.0046,10.1812,398607.29838218,0
+SCVL.US,D,20140415,000000,10.1712,10.429,9.97684,10.1672,198445.47280984,0
+SCVL.US,D,20140416,000000,10.3022,10.3022,10.1672,10.2089,57587.568070282,0
+SCVL.US,D,20140417,000000,10.1812,10.429,10.1574,10.3507,109837.50090441,0
+SCVL.US,D,20140421,000000,10.3368,10.4489,10.3368,10.3964,121908.44248325,0
+SCVL.US,D,20140422,000000,10.439,10.5372,10.3964,10.434,70618.537751299,0
+SCVL.US,D,20140423,000000,10.4707,10.5768,10.2664,10.3368,382880.78761175,0
+SCVL.US,D,20140424,000000,10.3269,10.4489,10.2932,10.3814,66818.762657809,0
+SCVL.US,D,20140425,000000,10.317,10.4162,10.1812,10.2664,118749.02226883,0
+SCVL.US,D,20140428,000000,10.3408,10.4668,10.1574,10.2704,69025.213800207,0
+SCVL.US,D,20140429,000000,10.3458,10.4489,10.2704,10.3814,263887.72458585,0
+SCVL.US,D,20140430,000000,10.3686,10.4202,10.2228,10.3914,128551.99829957,0
+SCVL.US,D,20140501,000000,10.3408,10.3736,10.0701,10.199,133227.09313328,0
+SCVL.US,D,20140502,000000,10.311,10.4162,10.1296,10.2178,70802.072535539,0
+SCVL.US,D,20140505,000000,10.1474,10.1772,10.0284,10.1157,94425.621192675,0
+SCVL.US,D,20140506,000000,10.0532,10.1157,9.93918,9.9481,177023.33313069,0
+SCVL.US,D,20140507,000000,9.92926,10.0225,9.77656,9.9868,117284.77772644,0
+SCVL.US,D,20140508,000000,9.99078,10.2546,9.83506,9.963,73994.771035005,0
+SCVL.US,D,20140509,000000,9.88861,10.2932,9.88861,10.2317,96613.920543225,0
+SCVL.US,D,20140512,000000,10.3269,10.4122,10.2089,10.3507,146879.25746865,0
+SCVL.US,D,20140513,000000,10.3269,10.3636,10.1157,10.1346,123124.61253705,0
+SCVL.US,D,20140514,000000,10.0086,10.1434,9.89158,9.9253,126671.27097755,0
+SCVL.US,D,20140515,000000,9.84894,10.085,9.7349,10.0185,115475.64913893,0
+SCVL.US,D,20140516,000000,9.95306,10.2366,9.93324,10.2317,78803.987441813,0
+SCVL.US,D,20140519,000000,10.2366,10.3765,10.195,10.3507,57409.075450444,0
+SCVL.US,D,20140520,000000,10.2664,10.4538,9.8311,9.95802,192060.0758109,0
+SCVL.US,D,20140521,000000,10.0006,10.1256,9.82118,9.99566,103438.99427803,0
+SCVL.US,D,20140522,000000,9.963,10.0532,9.78052,9.84002,244927.16956786,0
+SCVL.US,D,20140523,000000,9.11632,9.11632,8.48406,8.598,685838.2272844,0
+SCVL.US,D,20140527,000000,8.6442,8.67564,8.38777,8.43943,460193.30282339,0
+SCVL.US,D,20140528,000000,8.38777,8.45202,8.21185,8.23833,224640.52531209,0
+SCVL.US,D,20140529,000000,8.2889,8.30169,8.20689,8.22514,202597.1909786,0
+SCVL.US,D,20140530,000000,8.26143,8.55813,8.22613,8.50646,174633.34720406,0
+SCVL.US,D,20140602,000000,8.48901,8.598,8.41712,8.47077,133900.72629741,0
+SCVL.US,D,20140603,000000,8.47077,8.5739,8.42654,8.43943,194884.69630901,0
+SCVL.US,D,20140604,000000,8.43497,8.53711,8.29326,8.47077,232665.63417461,0
+SCVL.US,D,20140605,000000,8.48901,8.56458,8.41712,8.50646,308225.49304006,0
+SCVL.US,D,20140606,000000,8.5739,8.70956,8.52382,8.68456,169804.97057252,0
+SCVL.US,D,20140609,000000,8.74694,8.8574,8.67167,8.83876,141695.9124632,0
+SCVL.US,D,20140610,000000,8.8574,9.11146,8.8574,9.06624,489113.14096859,0
+SCVL.US,D,20140611,000000,8.99752,9.08796,8.94447,8.99256,86097.98246602,0
+SCVL.US,D,20140612,000000,9.01656,9.01656,8.81228,8.84322,106997.75391309,0
+SCVL.US,D,20140613,000000,8.85304,8.87952,8.76112,8.8702,68114.598909172,0
+SCVL.US,D,20140616,000000,8.8702,8.94894,8.78968,8.83132,123638.91330608,0
+SCVL.US,D,20140617,000000,8.8574,9.02102,8.8574,9.00674,135397.24069198,0
+SCVL.US,D,20140618,000000,8.97144,9.13516,8.91056,9.0707,74423.355009191,0
+SCVL.US,D,20140619,000000,9.11632,9.23294,9.09242,9.17642,93770.13982039,0
+SCVL.US,D,20140620,000000,9.27608,9.32665,9.1783,9.26626,239713.57157599,0
+SCVL.US,D,20140623,000000,9.23294,9.36988,9.1665,9.3316,165606.86449126,0
+SCVL.US,D,20140624,000000,9.29284,9.52964,9.06178,9.34886,234704.68545886,0
+SCVL.US,D,20140625,000000,9.27122,9.51178,9.27122,9.47113,247336.31571922,0
+SCVL.US,D,20140626,000000,9.43444,9.4394,9.28044,9.35382,225724.59065856,0
+SCVL.US,D,20140627,000000,9.24365,9.4513,9.24365,9.38228,240168.37480507,0
+SCVL.US,D,20140630,000000,9.36988,9.44436,9.28044,9.3925,121416.32723759,0
+SCVL.US,D,20140701,000000,9.3925,9.63476,9.3925,9.5455,127463.89922158,0
+SCVL.US,D,20140702,000000,9.55542,9.65458,9.35283,9.40042,1017525.9197207,0
+SCVL.US,D,20140703,000000,9.35818,9.44336,9.32616,9.35283,194934.10952015,0
+SCVL.US,D,20140707,000000,9.36612,9.4513,9.166,9.24166,112322.2795218,0
+SCVL.US,D,20140708,000000,9.13864,9.27954,9.06922,9.21806,84420.958585851,0
+SCVL.US,D,20140709,000000,9.2368,9.27022,9.03292,9.12426,89529.679558149,0
+SCVL.US,D,20140710,000000,8.965,9.11484,8.8943,9.00586,328584.74446322,0
+SCVL.US,D,20140711,000000,8.99158,8.99158,8.73554,8.7636,114337.12841692,0
+SCVL.US,D,20140714,000000,8.80088,8.86435,8.6692,8.68258,98720.53683046,0
+SCVL.US,D,20140715,000000,8.70261,8.81476,8.59998,8.61366,98710.452501655,0
+SCVL.US,D,20140716,000000,8.64182,8.6692,8.45798,8.48554,90276.928322554,0
+SCVL.US,D,20140717,000000,8.45351,8.55764,8.35177,8.37101,96752.075847845,0
+SCVL.US,D,20140718,000000,8.44905,8.53909,8.33372,8.50796,153447.18081894,0
+SCVL.US,D,20140721,000000,8.43249,8.50369,8.38479,8.43249,101697.43069351,0
+SCVL.US,D,20140722,000000,8.65502,8.6692,8.3243,8.33372,55833.9032912,0
+SCVL.US,D,20140723,000000,8.36169,8.41375,8.3243,8.38479,57805.389572456,0
+SCVL.US,D,20140724,000000,8.51242,8.55268,8.38082,8.45798,177723.18554972,0
+SCVL.US,D,20140725,000000,8.44082,8.48108,8.26738,8.28989,63160.168167581,0
+SCVL.US,D,20140728,000000,8.26738,8.31597,8.1111,8.12528,108105.01321581,0
+SCVL.US,D,20140729,000000,8.13321,8.29872,8.1111,8.22613,137399.98839253,0
+SCVL.US,D,20140730,000000,8.26738,8.30219,8.1701,8.24418,76737.708469796,0
+SCVL.US,D,20140731,000000,8.16167,8.23932,8.05745,8.12032,481984.52893677,0
+SCVL.US,D,20140801,000000,8.13321,8.17446,7.89195,7.93717,150575.16397545,0
+SCVL.US,D,20140804,000000,8.04377,8.07322,7.93717,7.98437,290682.79465196,0
+SCVL.US,D,20140805,000000,7.96503,8.57836,7.96503,8.17942,193869.20439841,0
+SCVL.US,D,20140806,000000,8.15225,8.50369,8.15225,8.42307,132148.06995121,0
+SCVL.US,D,20140807,000000,8.74932,8.95667,8.68704,8.89926,839160.36242616,0
+SCVL.US,D,20140808,000000,8.87318,9.13368,8.12974,9.07814,242363.73318578,0
+SCVL.US,D,20140811,000000,9.51774,9.51774,8.97392,8.98236,151784.2749991,0
+SCVL.US,D,20140812,000000,8.98672,9.0245,8.82438,8.87318,89813.049197552,0
+SCVL.US,D,20140813,000000,8.8943,8.95181,8.74932,8.92772,170383.81104589,0
+SCVL.US,D,20140814,000000,8.94249,9.05108,8.87318,9.00586,96957.796155454,0
+SCVL.US,D,20140815,000000,9.04175,9.15272,8.96946,9.10016,280304.00344649,0
+SCVL.US,D,20140818,000000,9.24662,9.38624,9.11484,9.36612,167231.44986164,0
+SCVL.US,D,20140819,000000,9.40042,9.55146,9.33994,9.51178,196255.15659352,0
+SCVL.US,D,20140820,000000,9.48898,9.71606,9.44336,9.64466,141777.59552651,0
+SCVL.US,D,20140821,000000,9.5941,9.76366,9.57526,9.64864,147993.57580153,0
+SCVL.US,D,20140822,000000,9.6635,9.82712,9.63078,9.77258,124783.48462537,0
+SCVL.US,D,20140825,000000,9.81424,9.94514,9.77258,9.86482,85055.262867647,0
+SCVL.US,D,20140826,000000,9.9015,10.0334,9.76962,9.95505,225311.13317758,0
+SCVL.US,D,20140827,000000,10.0106,10.0176,9.84796,9.96898,131148.7129667,0
+SCVL.US,D,20140828,000000,9.70218,9.9491,9.70218,9.84498,135833.89212921,0
+SCVL.US,D,20140829,000000,9.84498,9.96499,9.76862,9.82316,100455.04138481,0
+SCVL.US,D,20140902,000000,9.89754,10.071,9.89754,10.0423,163456.88559016,0
+SCVL.US,D,20140903,000000,10.1038,10.3051,10.0423,10.1078,393010.49589575,0
+SCVL.US,D,20140904,000000,9.12426,9.19357,8.91354,9.05584,1345887.8005174,0
+SCVL.US,D,20140905,000000,8.91354,8.99604,8.79602,8.85552,153132.54976024,0
+SCVL.US,D,20140908,000000,8.85552,8.92772,8.7164,8.80981,133545.7579235,0
+SCVL.US,D,20140909,000000,8.80485,8.80485,8.52531,8.53473,123873.87816722,0
+SCVL.US,D,20140910,000000,8.49972,8.59076,8.44082,8.54841,149165.3748086,0
+SCVL.US,D,20140911,000000,8.51638,8.78224,8.51638,8.77738,173155.99303422,0
+SCVL.US,D,20140912,000000,8.78224,8.78224,8.54405,8.65006,108375.27322777,0
+SCVL.US,D,20140915,000000,8.67862,8.68704,8.46284,8.50796,163151.33042739,0
+SCVL.US,D,20140916,000000,8.4905,8.66424,8.47216,8.58084,157632.17727276,0
+SCVL.US,D,20140917,000000,8.6092,8.6692,8.54841,8.61812,140222.59202488,0
+SCVL.US,D,20140918,000000,8.65006,8.69914,8.6092,8.6914,97265.368183988,0
+SCVL.US,D,20140919,000000,8.72136,8.7636,8.54405,8.55764,150985.59615779,0
+SCVL.US,D,20140922,000000,8.49972,8.49972,8.27135,8.29872,146116.88221104,0
+SCVL.US,D,20140923,000000,8.33372,8.41375,8.28543,8.32876,144570.95460533,0
+SCVL.US,D,20140924,000000,8.35673,8.47662,8.31349,8.42803,80787.574917634,0
+SCVL.US,D,20140925,000000,8.35177,8.36664,8.18865,8.22117,122504.42631559,0
+SCVL.US,D,20140926,000000,8.22117,8.34255,8.04873,8.10168,179952.83064837,0
+SCVL.US,D,20140929,000000,8.00738,8.22117,8.00738,8.17446,124019.092502,0
+SCVL.US,D,20140930,000000,8.18865,8.20788,8.1111,8.12528,180805.96486522,0
+SCVL.US,D,20141001,000000,8.09672,8.14244,7.94649,7.96999,171833.93752796,0
+SCVL.US,D,20141002,000000,7.96007,8.13371,7.96007,8.02552,87752.820822818,0
+SCVL.US,D,20141003,000000,8.03544,8.11606,8.01174,8.02552,84278.76954971,0
+SCVL.US,D,20141006,000000,8.01174,8.07372,7.90613,7.92289,116420.5507479,0
+SCVL.US,D,20141007,000000,7.86924,7.9101,7.79556,7.82025,109335.30132995,0
+SCVL.US,D,20141008,000000,7.80538,7.88263,7.65901,7.86924,155467.07187846,0
+SCVL.US,D,20141009,000000,7.82908,7.86101,7.63591,7.80042,159769.0465464,0
+SCVL.US,D,20141010,000000,7.74985,8.14293,7.74985,8.088,189336.29860084,0
+SCVL.US,D,20141013,000000,8.05309,8.41028,8.0162,8.26838,145932.33899392,0
+SCVL.US,D,20141014,000000,8.3125,8.58332,8.3125,8.56844,150719.36987735,0
+SCVL.US,D,20141015,000000,8.43794,8.62506,8.29088,8.52729,262190.53204807,0
+SCVL.US,D,20141016,000000,8.42456,8.76657,8.42456,8.657,143798.49501891,0
+SCVL.US,D,20141017,000000,8.78026,8.81774,8.24517,8.28642,200553.09752995,0
+SCVL.US,D,20141020,000000,8.28642,8.32579,8.12974,8.22216,125635.61040934,0
+SCVL.US,D,20141021,000000,8.23585,8.32093,8.09236,8.23585,170941.47442877,0
+SCVL.US,D,20141022,000000,8.24031,8.36318,8.09722,8.12082,138276.31656563,0
+SCVL.US,D,20141023,000000,8.20888,8.25449,8.14293,8.18478,67861.482256182,0
+SCVL.US,D,20141024,000000,8.2182,8.2182,7.93955,8.06241,78074.890469256,0
+SCVL.US,D,20141027,000000,7.93717,8.00738,7.84713,7.98437,67814.085910802,0
+SCVL.US,D,20141028,000000,7.99359,8.27234,7.89145,8.25945,162439.3768138,0
+SCVL.US,D,20141029,000000,8.04912,8.26342,8.04426,8.18042,84806.179946179,0
+SCVL.US,D,20141030,000000,8.1706,8.27234,8.07223,8.23585,79473.586874424,0
+SCVL.US,D,20141031,000000,8.34384,8.44657,8.32093,8.42456,123826.48182184,0
+SCVL.US,D,20141103,000000,8.42456,8.49734,8.37736,8.43348,139934.18022107,0
+SCVL.US,D,20141104,000000,8.49248,8.7518,8.40542,8.55466,169189.82651545,0
+SCVL.US,D,20141105,000000,8.63488,8.71937,8.54108,8.57836,62854.613004808,0
+SCVL.US,D,20141106,000000,8.59324,8.70509,8.55912,8.68942,54841.60533685,0
+SCVL.US,D,20141107,000000,8.6206,8.71451,8.60722,8.71451,61492.220183337,0
+SCVL.US,D,20141110,000000,8.6929,8.69726,8.49248,8.61614,48749.662306125,0
+SCVL.US,D,20141111,000000,8.60722,8.6929,8.51836,8.66672,54043.934928423,0
+SCVL.US,D,20141112,000000,8.64807,8.81526,8.59324,8.73802,113354.91479137,0
+SCVL.US,D,20141113,000000,8.7518,8.8589,8.5734,8.70112,58121.029064033,0
+SCVL.US,D,20141114,000000,8.73802,8.7518,8.62506,8.71005,35857.856362608,0
+SCVL.US,D,20141117,000000,8.67614,8.6929,8.53612,8.56358,34259.490247114,0
+SCVL.US,D,20141118,000000,8.60236,8.60236,8.45986,8.58332,48305.951838732,0
+SCVL.US,D,20141119,000000,8.58828,8.58828,8.4201,8.4786,48390.660200689,0
+SCVL.US,D,20141120,000000,8.46482,8.85106,8.46482,8.80782,112806.32730441,0
+SCVL.US,D,20141121,000000,8.96599,8.96599,8.75676,8.799,80422.522214916,0
+SCVL.US,D,20141124,000000,8.799,9.04086,8.799,8.941,60005.790117572,0
+SCVL.US,D,20141125,000000,8.99504,8.99504,8.79404,8.91204,97048.555114694,0
+SCVL.US,D,20141126,000000,8.83182,9.19704,8.83182,9.19308,114373.43200062,0
+SCVL.US,D,20141128,000000,9.16104,9.47113,9.14786,9.27508,103695.13622966,0
+SCVL.US,D,20141201,000000,9.27508,9.30652,8.93604,8.98136,207291.44603704,0
+SCVL.US,D,20141202,000000,9.88662,10.7563,9.76366,10.7008,1064549.1449355,0
+SCVL.US,D,20141203,000000,10.7295,11.2323,10.5659,10.6393,355184.17855052,0
+SCVL.US,D,20141204,000000,10.4638,11.0012,10.4638,10.8832,224436.82187024,0
+SCVL.US,D,20141205,000000,10.8416,11.019,10.8257,10.8832,109642.87335848,0
+SCVL.US,D,20141208,000000,10.8594,10.9864,10.6016,10.8019,109934.31046093,0
+SCVL.US,D,20141209,000000,10.6908,11.1202,10.6908,11.0875,111498.38985849,0
+SCVL.US,D,20141210,000000,11.0974,11.2987,10.9526,11.033,172865.56436465,0
+SCVL.US,D,20141211,000000,11.1827,11.5228,11.1827,11.376,121820.70882265,0
+SCVL.US,D,20141212,000000,11.2838,11.615,11.2838,11.5595,193336.75183754,0
+SCVL.US,D,20141215,000000,11.6052,11.6914,11.4246,11.4802,178564.218572,0
+SCVL.US,D,20141216,000000,11.5328,12.0355,11.3304,11.8292,247531.95169803,0
+SCVL.US,D,20141217,000000,11.9244,12.0603,11.5416,12.0484,261355.54962307,0
+SCVL.US,D,20141218,000000,12.0841,12.1982,11.8778,12.0564,143927.57442761,0
+SCVL.US,D,20141219,000000,12.0058,12.0058,11.1916,11.3076,289915.37722995,0
+SCVL.US,D,20141222,000000,11.2382,11.4762,11.138,11.3036,249948.15687956,0
+SCVL.US,D,20141223,000000,11.3255,11.8481,11.2244,11.7122,223727.89355529,0
+SCVL.US,D,20141224,000000,11.6994,11.7172,11.5873,11.615,31160.576005528,0
+SCVL.US,D,20141226,000000,11.6864,11.7985,11.619,11.7271,54229.486578424,0
+SCVL.US,D,20141229,000000,11.7648,11.976,11.5556,11.9482,108086.86142397,0
+SCVL.US,D,20141230,000000,11.8778,12.1724,11.7786,11.9393,122474.17332917,0
+SCVL.US,D,20141231,000000,11.8878,12.2864,11.6825,11.7598,203071.1544324,0
+SCVL.US,D,20150102,000000,11.8164,11.8164,11.4296,11.5139,111036.52759925,0
+SCVL.US,D,20150105,000000,11.38,11.615,11.2462,11.3552,180855.37807636,0
+SCVL.US,D,20150106,000000,11.3216,11.3592,10.8971,11.0379,102574.76729949,0
+SCVL.US,D,20150107,000000,11.1064,11.4028,11.029,11.3939,179048.26635461,0
+SCVL.US,D,20150108,000000,11.4386,11.4802,11.264,11.3116,156550.12879205,0
+SCVL.US,D,20150109,000000,11.2799,11.3156,11.1232,11.2511,132275.13249415,0
+SCVL.US,D,20150112,000000,11.2144,11.503,11.1648,11.4484,168058.3648236,0
+SCVL.US,D,20150113,000000,11.504,11.6994,11.019,11.1232,140586.63629472,0
+SCVL.US,D,20150114,000000,11.0151,11.146,10.9427,11.1232,123465.46285064,0
+SCVL.US,D,20150115,000000,11.1054,11.1599,10.8436,10.918,222175.9153523,0
+SCVL.US,D,20150116,000000,10.8763,11.0151,10.8763,10.9665,116522.40246883,0
+SCVL.US,D,20150120,000000,11.0151,11.151,10.7543,10.914,256907.35218746,0
+SCVL.US,D,20150121,000000,10.918,10.9665,10.782,10.79,105785.61759081,0
+SCVL.US,D,20150122,000000,10.782,11.2104,10.7374,11.1103,125056.76993597,0
+SCVL.US,D,20150123,000000,11.146,11.146,10.8674,10.9804,85320.480715202,0
+SCVL.US,D,20150126,000000,10.9854,11.0151,10.782,10.9616,146164.27855642,0
+SCVL.US,D,20150127,000000,10.8763,11.0092,10.8296,10.8624,154350.73667981,0
+SCVL.US,D,20150128,000000,10.904,10.9457,10.7592,10.79,152508.32980725,0
+SCVL.US,D,20150129,000000,10.8098,10.9952,10.7592,10.9715,94638.400530447,0
+SCVL.US,D,20150130,000000,10.8534,11.1371,10.6274,10.6552,192243.61059514,0
+SCVL.US,D,20150202,000000,10.7166,10.8763,10.5649,10.8346,208786.95199873,0
+SCVL.US,D,20150203,000000,10.8476,11.3552,10.8396,11.1014,154559.48228606,0
+SCVL.US,D,20150204,000000,11.0092,11.2938,11.0092,11.1371,105759.39833592,0
+SCVL.US,D,20150205,000000,11.1371,11.3255,11.1014,11.2511,95714.398413874,0
+SCVL.US,D,20150206,000000,11.1906,11.4574,11.1817,11.2511,55188.50624772,0
+SCVL.US,D,20150209,000000,11.2462,11.3552,10.79,10.796,168898.38941301,0
+SCVL.US,D,20150210,000000,10.8912,11.0736,10.798,11.0508,136321.97364334,0
+SCVL.US,D,20150211,000000,10.9952,11.2511,10.9427,11.0151,61746.345269207,0
+SCVL.US,D,20150212,000000,11.0776,11.1054,10.9388,11.0508,116281.3870104,0
+SCVL.US,D,20150213,000000,11.1103,11.1103,10.9318,11.023,138835.99681428,0
+SCVL.US,D,20150217,000000,11.0776,11.0776,10.8436,10.918,75403.551768977,0
+SCVL.US,D,20150218,000000,10.8763,10.9427,10.189,10.6224,115613.80444355,0
+SCVL.US,D,20150219,000000,10.5649,10.7592,10.555,10.6274,92822.212912779,0
+SCVL.US,D,20150220,000000,10.665,10.9477,10.6174,10.8714,81835.336680409,0
+SCVL.US,D,20150223,000000,10.8396,10.918,10.6552,10.8912,100543.78347829,0
+SCVL.US,D,20150224,000000,10.9219,11.4078,10.9219,11.0637,111698.05956881,0
+SCVL.US,D,20150225,000000,11.0875,11.2531,11.037,11.156,98857.683702199,0
+SCVL.US,D,20150226,000000,11.151,11.264,10.9715,11.2422,70146.591163254,0
+SCVL.US,D,20150227,000000,11.1906,11.4078,11.1906,11.26,73138.611519513,0
+SCVL.US,D,20150302,000000,11.2283,11.4624,11.156,11.3642,71691.510336085,0
+SCVL.US,D,20150303,000000,11.3692,11.3692,11.1322,11.1768,78663.815271432,0
+SCVL.US,D,20150304,000000,11.1768,11.3552,11.033,11.1371,86297.652176346,0
+SCVL.US,D,20150305,000000,11.146,11.2372,11.033,11.1282,62101.313643121,0
+SCVL.US,D,20150306,000000,11.037,11.3255,11.037,11.0826,82366.7808084,0
+SCVL.US,D,20150309,000000,11.0974,11.5734,11.0974,11.4712,172379.49971628,0
+SCVL.US,D,20150310,000000,11.4386,11.4386,11.2104,11.2511,104386.92118564,0
+SCVL.US,D,20150311,000000,11.2422,11.3454,11.1817,11.2194,85643.179236942,0
+SCVL.US,D,20150312,000000,11.3454,11.6785,11.2888,11.6606,152329.83718741,0
+SCVL.US,D,20150313,000000,11.6606,11.7132,11.2323,11.4762,143610.92650315,0
+SCVL.US,D,20150316,000000,11.5595,11.5694,11.1014,11.1322,209639.07778269,0
+SCVL.US,D,20150317,000000,11.1906,11.27,10.9992,11.0092,225109.44660149,0
+SCVL.US,D,20150318,000000,11.023,11.2006,10.9616,11.1152,769694.4634572,0
+SCVL.US,D,20150319,000000,12.4768,12.5046,11.4108,12.0464,1261313.5601337,0
+SCVL.US,D,20150320,000000,12.1386,12.7941,11.9542,12.6751,546104.72520653,0
+SCVL.US,D,20150323,000000,12.6652,13.2007,12.6018,13.0301,419275.13026675,0
+SCVL.US,D,20150324,000000,13.0301,13.2949,12.8586,13.2007,250610.697282,0
+SCVL.US,D,20150325,000000,13.1749,13.3256,13.1114,13.2344,285042.62955167,0
+SCVL.US,D,20150326,000000,13.2156,13.4585,13.1194,13.2721,239494.74164094,0
+SCVL.US,D,20150327,000000,13.2245,13.4168,13.0549,13.1015,372425.35550737,0
+SCVL.US,D,20150330,000000,13.2304,13.51,13.1392,13.3494,212466.72357944,0
+SCVL.US,D,20150331,000000,13.3762,13.6697,13.3762,13.51,382020.59436473,0
+SCVL.US,D,20150401,000000,13.4962,13.5596,13.0718,13.3306,315557.80851372,0
+SCVL.US,D,20150402,000000,13.3584,13.5814,13.2245,13.3256,203122.58450931,0
+SCVL.US,D,20150406,000000,13.1828,13.4496,13.1739,13.3306,198551.35826228,0
+SCVL.US,D,20150407,000000,13.2522,13.4396,13.2324,13.3712,206751.934446,0
+SCVL.US,D,20150408,000000,13.3177,13.4872,13.2483,13.3306,95037.739951101,0
+SCVL.US,D,20150409,000000,13.2988,13.3842,13.038,13.1778,51738.657363742,0
+SCVL.US,D,20150410,000000,13.281,13.281,12.9131,13.1293,105256.19032858,0
+SCVL.US,D,20150413,000000,13.0767,13.1918,12.9349,12.9806,190511.12290655,0
+SCVL.US,D,20150414,000000,12.9389,13.0539,12.7604,13.0024,207899.53106394,0
+SCVL.US,D,20150415,000000,13.0817,13.1055,12.9538,13.0024,126770.09739984,0
+SCVL.US,D,20150416,000000,12.9438,13.1778,12.8804,13.0024,66202.610167862,0
+SCVL.US,D,20150417,000000,12.8665,12.9042,12.4371,12.5908,197030.64147858,0
+SCVL.US,D,20150420,000000,12.7634,13.0024,12.5164,12.8566,214053.99693325,0
+SCVL.US,D,20150421,000000,12.8665,12.9855,12.7326,12.8526,90234.574141575,0
+SCVL.US,D,20150422,000000,12.7634,12.8704,12.6503,12.7604,73003.481513535,0
+SCVL.US,D,20150423,000000,12.7971,12.9806,12.7971,12.8982,61111.032554531,0
+SCVL.US,D,20150424,000000,12.9438,13.0956,12.8665,13.0252,153477.43380535,0
+SCVL.US,D,20150427,000000,12.9666,13.1194,12.687,12.7227,118524.1417365,0
+SCVL.US,D,20150428,000000,12.7138,12.799,12.6047,12.6781,150332.13165127,0
+SCVL.US,D,20150429,000000,12.6404,12.6404,12.1624,12.2259,112220.42780088,0
+SCVL.US,D,20150430,000000,12.1822,12.2348,11.9146,12.0078,146140.07616729,0
+SCVL.US,D,20150501,000000,12.0732,12.092,11.8808,12.0286,136138.4388591,0
+SCVL.US,D,20150504,000000,12.0782,12.1724,11.9324,11.9512,75246.236239628,0
+SCVL.US,D,20150505,000000,12.101,12.1069,11.7291,12.101,178111.43220869,0
+SCVL.US,D,20150506,000000,12.097,12.3002,11.9185,12.1208,138186.56603927,0
+SCVL.US,D,20150507,000000,11.864,12.3786,11.864,12.3201,124872.22671885,0
+SCVL.US,D,20150508,000000,12.3687,12.3687,12.1486,12.2487,143748.07337489,0
+SCVL.US,D,20150511,000000,12.1952,12.5522,12.1208,12.333,115043.03143323,0
+SCVL.US,D,20150512,000000,12.3925,12.6732,12.0474,12.6454,278590.67598263,0
+SCVL.US,D,20150513,000000,12.681,13.1055,12.6642,12.922,220737.89006479,0
+SCVL.US,D,20150514,000000,12.922,12.922,12.6404,12.8348,109173.95206908,0
+SCVL.US,D,20150515,000000,12.6751,12.9082,12.6751,12.8854,147136.40785316,0
+SCVL.US,D,20150518,000000,12.8942,13.2988,12.8942,13.276,218995.3180474,0
+SCVL.US,D,20150519,000000,13.1055,13.2909,13.1055,13.2195,292329.56554572,0
+SCVL.US,D,20150520,000000,13.281,13.281,12.7792,12.9131,433212.68110728,0
+SCVL.US,D,20150521,000000,12.801,12.8982,12.3508,12.805,483880.382752,0
+SCVL.US,D,20150522,000000,12.7872,13.6519,12.7792,13.5279,596100.81055288,0
+SCVL.US,D,20150526,000000,13.5954,13.5954,13.2106,13.2245,176791.39356819,0
+SCVL.US,D,20150527,000000,13.2344,13.2344,12.7832,12.8665,244438.07962084,0
+SCVL.US,D,20150528,000000,12.8764,13.0678,12.805,12.9082,143158.14013983,0
+SCVL.US,D,20150529,000000,12.8388,12.9934,12.6265,12.7088,155932.96786922,0
+SCVL.US,D,20150601,000000,12.7465,12.926,12.6008,12.7604,153763.8287434,0
+SCVL.US,D,20150602,000000,12.7564,13.1134,12.6732,12.7832,109220.33998158,0
+SCVL.US,D,20150603,000000,12.7048,12.9806,12.7048,12.9538,134182.07907106,0
+SCVL.US,D,20150604,000000,12.7564,13.0817,12.7564,12.8854,101560.28382177,0
+SCVL.US,D,20150605,000000,12.8982,12.918,12.687,12.815,112648.00334219,0
+SCVL.US,D,20150608,000000,12.7604,13.1412,12.6265,12.9438,159405.00227657,0
+SCVL.US,D,20150609,000000,12.9756,12.9756,12.6781,12.7465,75081.861680117,0
+SCVL.US,D,20150610,000000,12.7792,12.8704,12.6354,12.6732,101292.04067558,0
+SCVL.US,D,20150611,000000,12.6503,12.8516,12.6503,12.7733,141811.88224445,0
+SCVL.US,D,20150612,000000,12.7733,12.8476,12.6692,12.8348,141574.90051754,0
+SCVL.US,D,20150615,000000,12.6732,12.815,12.5204,12.5472,253790.28615402,0
+SCVL.US,D,20150616,000000,12.5026,12.8288,12.4153,12.8189,143748.07337489,0
+SCVL.US,D,20150617,000000,12.8288,12.8427,12.6265,12.7465,81337.170837473,0
+SCVL.US,D,20150618,000000,12.7227,13.0856,12.691,13.0589,150059.85477355,0
+SCVL.US,D,20150619,000000,13.1094,13.2294,12.9538,13.156,205948.21344029,0
+SCVL.US,D,20150622,000000,13.2622,13.3306,12.8616,13.0767,88726.966985321,0
+SCVL.US,D,20150623,000000,13.1739,13.2909,13.0956,13.2443,74816.643832562,0
+SCVL.US,D,20150624,000000,13.2195,13.3256,13.1055,13.2522,110696.68571854,0
+SCVL.US,D,20150625,000000,13.2522,13.2711,13.044,13.1293,156584.41550998,0
+SCVL.US,D,20150626,000000,13.2146,13.7124,13.2146,13.6896,536509.48634917,0
+SCVL.US,D,20150629,000000,13.7124,13.7946,13.1778,13.2146,155491.27426759,0
+SCVL.US,D,20150630,000000,13.3802,13.4308,13.1005,13.2711,144510.4486325,0
+SCVL.US,D,20150701,000000,13.3336,13.5041,13.2364,13.4288,152325.80345589,0
+SCVL.US,D,20150702,000000,13.3613,13.5944,13.3613,13.5438,121294.30685906,0
+SCVL.US,D,20150706,000000,13.4862,13.5944,13.051,13.1164,197239.38708483,0
+SCVL.US,D,20150707,000000,13.167,13.4803,12.9994,13.278,156665.09014042,0
+SCVL.US,D,20150708,000000,13.1114,13.284,13.046,13.163,180313.84961956,0
+SCVL.US,D,20150709,000000,13.3792,13.6033,13.1074,13.2502,147989.54207001,0
+SCVL.US,D,20150710,000000,13.3336,13.3692,13.0976,13.3197,143210.57864961,0
+SCVL.US,D,20150713,000000,13.3197,13.5894,13.3197,13.5358,155363.20329177,0
+SCVL.US,D,20150714,000000,13.5755,13.5944,13.2968,13.405,119497.27946612,0
+SCVL.US,D,20150715,000000,13.3822,13.5358,13.2364,13.278,100355.20652965,0
+SCVL.US,D,20150716,000000,13.3613,13.6033,13.3157,13.4149,189431.0912916,0
+SCVL.US,D,20150717,000000,13.4426,13.4426,13.0559,13.0926,102202.65556661,0
+SCVL.US,D,20150720,000000,13.163,13.2424,12.9508,13.1888,285989.5480264,0
+SCVL.US,D,20150721,000000,13.1025,13.2968,12.448,12.7981,299005.39121421,0
+SCVL.US,D,20150722,000000,12.7892,12.9508,12.563,12.932,72253.207450489,0
+SCVL.US,D,20150723,000000,12.9448,12.9448,12.572,12.6226,273403.29724566,0
+SCVL.US,D,20150724,000000,12.6692,12.7009,12.4897,12.5432,150589.28203578,0
+SCVL.US,D,20150727,000000,12.5382,13.0698,12.4986,12.9686,204836.92040605,0
+SCVL.US,D,20150728,000000,12.9954,13.1214,12.453,12.923,209178.22395633,0
+SCVL.US,D,20150729,000000,12.9816,13.2324,12.923,13.1164,140606.80495232,0
+SCVL.US,D,20150730,000000,13.1164,13.2602,13.0122,13.1759,173151.95930269,0
+SCVL.US,D,20150731,000000,13.1888,13.3197,12.9954,13.046,78334.057719529,0
+SCVL.US,D,20150803,000000,13.0172,13.1531,12.6652,12.7286,118007.82410171,0
+SCVL.US,D,20150804,000000,12.7842,12.8258,12.5918,12.8258,115218.49875442,0
+SCVL.US,D,20150805,000000,12.928,13.1312,12.9052,13.1025,119987.37784601,0
+SCVL.US,D,20150806,000000,13.163,13.163,12.5968,12.7048,110403.23175033,0
+SCVL.US,D,20150807,000000,12.7048,12.7098,12.443,12.572,114353.26334301,0
+SCVL.US,D,20150810,000000,12.5968,13.1759,12.5264,13.051,191592.16295438,0
+SCVL.US,D,20150811,000000,12.923,12.9686,12.6364,12.6652,141566.8330545,0
+SCVL.US,D,20150812,000000,12.5353,12.6751,12.3142,12.6324,90484.665495924,0
+SCVL.US,D,20150813,000000,12.6692,12.7703,12.5085,12.572,106109.32454543,0
+SCVL.US,D,20150814,000000,12.6096,12.9052,12.448,12.8824,88536.373170918,0
+SCVL.US,D,20150817,000000,12.807,13.1352,12.7098,13.0648,161223.20676,0
+SCVL.US,D,20150818,000000,13.0272,13.1074,12.8407,12.9002,90916.274768751,0
+SCVL.US,D,20150819,000000,12.7654,13.0272,12.6008,12.8864,78119.261515996,0
+SCVL.US,D,20150820,000000,12.7148,12.7286,12.3925,12.4668,101114.55648862,0
+SCVL.US,D,20150821,000000,12.218,12.4242,11.7846,11.9879,402946.5850667,0
+SCVL.US,D,20150824,000000,10.8356,11.9086,10.7553,11.2818,280776.95846742,0
+SCVL.US,D,20150825,000000,11.6498,11.6656,11.2085,11.2214,187252.87626986,0
+SCVL.US,D,20150826,000000,11.4842,11.9462,11.2818,11.9036,137350.57518139,0
+SCVL.US,D,20150827,000000,12.0147,12.0147,11.5873,11.7985,134313.17534551,0
+SCVL.US,D,20150828,000000,11.7132,12.0147,11.7072,11.7568,259732.98111844,0
+SCVL.US,D,20150831,000000,11.7568,12.0196,11.737,11.9364,260380.39502768,0
+SCVL.US,D,20150901,000000,11.7072,11.969,11.6052,11.8044,272532.01123696,0
+SCVL.US,D,20150902,000000,11.85,12.9736,10.5808,12.2001,1187774.6007606,0
+SCVL.US,D,20150903,000000,12.33,12.33,11.3284,11.4326,368441.03719676,0
+SCVL.US,D,20150904,000000,11.262,11.6052,11.153,11.2264,343054.74786462,0
+SCVL.US,D,20150908,000000,11.3374,11.4058,10.914,11.139,380808.45804245,0
+SCVL.US,D,20150909,000000,11.258,11.3473,11.025,11.144,257780.65506192,0
+SCVL.US,D,20150910,000000,11.1341,11.388,10.9774,11.139,275006.70552555,0
+SCVL.US,D,20150911,000000,11.0598,11.5268,11.034,11.4891,285547.85442477,0
+SCVL.US,D,20150914,000000,11.4891,11.5268,11.0598,11.0796,162956.70288147,0
+SCVL.US,D,20150915,000000,11.1074,11.629,11.0062,11.5496,231736.86749173,0
+SCVL.US,D,20150916,000000,11.5367,11.6914,11.4058,11.619,139523.74803873,0
+SCVL.US,D,20150917,000000,11.6785,11.8748,11.5873,11.6874,211268.70531748,0
+SCVL.US,D,20150918,000000,11.5178,11.7608,11.379,11.4326,230224.21817107,0
+SCVL.US,D,20150921,000000,11.5367,11.5873,11.153,11.2264,213081.86763651,0
+SCVL.US,D,20150922,000000,11.1113,11.3136,10.8485,11.0508,232609.16193331,0
+SCVL.US,D,20150923,000000,11.0885,11.1599,10.8912,11.0796,116440.71940551,0
+SCVL.US,D,20150924,000000,11.0062,11.1668,10.783,10.8772,237009.96302354,0
+SCVL.US,D,20150925,000000,10.9814,11.0647,10.679,10.7196,204617.08203811,0
+SCVL.US,D,20150928,000000,10.7028,10.7028,10.3527,10.5074,294415.00474246,0
+SCVL.US,D,20150929,000000,10.5074,10.7791,10.5074,10.545,479750.8501066,0
+SCVL.US,D,20150930,000000,10.6412,11.0468,10.5124,10.9675,282951.13975764,0
+SCVL.US,D,20151001,000000,10.9199,11.1054,10.8594,10.9606,304892.62237021,0
+SCVL.US,D,20151002,000000,10.8416,11.0726,10.8416,11.0448,206002.66881584,0
+SCVL.US,D,20151005,000000,11.1698,11.4366,11.023,11.2561,143261.00029364,0
+SCVL.US,D,20151006,000000,11.2293,11.2472,10.7404,10.784,178738.67746032,0
+SCVL.US,D,20151007,000000,10.8316,11.031,10.4618,10.6046,375436.53608836,0
+SCVL.US,D,20151008,000000,10.5649,10.8991,10.3983,10.798,159915.26931407,0
+SCVL.US,D,20151009,000000,10.8416,10.8416,10.561,10.7305,118580.6139778,0
+SCVL.US,D,20151012,000000,10.7444,10.9794,10.6611,10.8932,166706.05633094,0
+SCVL.US,D,20151013,000000,10.8505,10.9258,10.4856,10.5322,94999.419501644,0
+SCVL.US,D,20151014,000000,10.551,10.5788,10.1812,10.2774,381937.90286854,0
+SCVL.US,D,20151015,000000,10.314,10.5372,10.2128,10.3566,321779.83938602,0
+SCVL.US,D,20151016,000000,10.3527,10.4707,10.1812,10.3527,305761.89151315,0
+SCVL.US,D,20151019,000000,10.3428,10.7444,10.3012,10.5996,296232.20079301,0
+SCVL.US,D,20151020,000000,10.5788,10.9794,10.5788,10.8376,83369.163091555,0
+SCVL.US,D,20151021,000000,10.8832,11.147,10.8694,10.8792,242580.54625508,0
+SCVL.US,D,20151022,000000,10.9606,11.1916,10.8733,11.0032,179389.1166682,0
+SCVL.US,D,20151023,000000,11.0132,11.2016,10.4994,10.561,214874.86129793,0
+SCVL.US,D,20151026,000000,10.5788,10.793,10.5094,10.7573,80285.375343176,0
+SCVL.US,D,20151027,000000,10.7305,10.784,10.2852,10.3478,156234.48930047,0
+SCVL.US,D,20151028,000000,10.2714,10.8594,10.2565,10.5688,219211.12268381,0
+SCVL.US,D,20151029,000000,10.5688,10.5688,10.2813,10.4152,122044.58092211,0
+SCVL.US,D,20151030,000000,10.3904,10.561,10.2416,10.3844,121830.79315145,0
+SCVL.US,D,20151102,000000,10.3765,10.5114,10.1672,10.4578,129186.30258137,0
+SCVL.US,D,20151103,000000,10.4152,10.8416,10.4152,10.671,91531.418825818,0
+SCVL.US,D,20151104,000000,10.5996,10.5996,10.1098,10.2912,227282.61945883,0
+SCVL.US,D,20151105,000000,10.2416,10.4756,10.0919,10.2813,74441.506801039,0
+SCVL.US,D,20151106,000000,10.2317,10.2317,9.77854,10.0681,211855.6132539,0
+SCVL.US,D,20151109,000000,9.97883,9.97883,9.27022,9.33994,304993.46565825,0
+SCVL.US,D,20151110,000000,9.34986,9.53162,9.14161,9.41818,213587.09250961,0
+SCVL.US,D,20151111,000000,9.38823,9.38823,8.89479,8.9523,122913.85006504,0
+SCVL.US,D,20151112,000000,8.83579,8.91839,8.02314,8.87268,439924.81035947,0
+SCVL.US,D,20151113,000000,8.78522,8.81278,8.43398,8.43398,217906.21053652,0
+SCVL.US,D,20151116,000000,8.37349,8.59621,8.27284,8.54405,204058.41022235,0
+SCVL.US,D,20151117,000000,8.57638,8.73355,8.43894,8.70509,377818.45455195,0
+SCVL.US,D,20151118,000000,8.70509,9.14161,8.6929,8.91839,194972.42996961,0
+SCVL.US,D,20151119,000000,8.86832,8.96104,8.7759,8.89479,145199.20828984,0
+SCVL.US,D,20151120,000000,8.95667,9.19654,8.70112,8.88646,373705.05683264,0
+SCVL.US,D,20151123,000000,8.88646,8.94298,8.73355,8.78026,313984.65322024,0
+SCVL.US,D,20151124,000000,8.70112,8.99703,8.45698,8.97938,137841.68199416,0
+SCVL.US,D,20151125,000000,8.99256,9.37177,8.8227,9.19208,356616.15324075,0
+SCVL.US,D,20151127,000000,9.17394,9.29234,9.05286,9.26031,383233.7391199,0
+SCVL.US,D,20151130,000000,9.487,9.5455,8.8227,9.00198,667572.48252103,0
+SCVL.US,D,20151201,000000,9.24166,10.1296,9.05782,10.0632,1320133.4331839,0
+SCVL.US,D,20151202,000000,10.199,10.5044,9.84894,10.3289,400514.24495908,0
+SCVL.US,D,20151203,000000,10.324,10.3904,9.99965,10.2278,362059.67392935,0
+SCVL.US,D,20151204,000000,10.2674,10.5094,10.2128,10.3527,271137.34856331,0
+SCVL.US,D,20151207,000000,10.314,10.557,10.0602,10.428,319178.08255449,0
+SCVL.US,D,20151208,000000,10.3002,10.4578,9.92034,10.2506,227693.05164117,0
+SCVL.US,D,20151209,000000,10.1336,10.5907,10.1336,10.3804,210982.31037944,0
+SCVL.US,D,20151210,000000,10.2852,10.5996,10.2852,10.5044,236300.02627571,0
+SCVL.US,D,20151211,000000,10.5044,11.2898,10.5044,10.8019,437766.76399534,0
+SCVL.US,D,20151214,000000,10.7762,10.903,10.4211,10.5688,448374.46946466,0
+SCVL.US,D,20151215,000000,10.6284,10.7712,10.3616,10.5788,344716.64525158,0
+SCVL.US,D,20151216,000000,10.6194,10.8792,10.557,10.784,187399.09903752,0
+SCVL.US,D,20151217,000000,10.8416,10.8416,10.551,10.7256,249071.82870645,0
+SCVL.US,D,20151218,000000,10.6472,10.8654,10.5907,10.7662,310092.10230175,0
+SCVL.US,D,20151221,000000,10.8218,10.8832,10.5818,10.6908,337361.13582167,0
+SCVL.US,D,20151222,000000,10.7524,11.2065,10.6284,11.1014,179758.20310244,0
+SCVL.US,D,20151223,000000,11.1827,11.6309,11.152,11.4693,350773.29313149,0
+SCVL.US,D,20151224,000000,11.4366,11.4644,11.0032,11.2759,188755.44126171,0
+SCVL.US,D,20151228,000000,11.3216,11.3216,10.9675,11.1232,251805.69024532,0
+SCVL.US,D,20151229,000000,11.1232,11.2918,11.037,11.1054,130636.42906344,0
+SCVL.US,D,20151230,000000,11.1093,11.1728,10.7404,10.7524,136639.63000068,0
+SCVL.US,D,20151231,000000,10.7136,10.8892,10.547,10.7216,146102.76415071,0
+SCVL.US,D,20160104,000000,10.4756,10.7484,10.3041,10.7136,208559.04616775,0
+SCVL.US,D,20160105,000000,10.7622,11.0875,10.6314,10.9418,202663.74754871,0
+SCVL.US,D,20160106,000000,10.7524,11.0578,10.7524,10.788,251088.69446733,0
+SCVL.US,D,20160107,000000,10.5252,10.908,10.5252,10.7374,205723.33290795,0
+SCVL.US,D,20160108,000000,10.7116,10.7286,10.083,10.0919,218343.87040663,0
+SCVL.US,D,20160111,000000,10.195,10.6373,9.91042,10.1098,366462.49188534,0
+SCVL.US,D,20160112,000000,10.2872,10.3368,9.96101,10.2634,176030.02674346,0
+SCVL.US,D,20160113,000000,10.315,10.3993,10.1157,10.2526,213966.26327265,0
+SCVL.US,D,20160114,000000,10.3388,10.4776,10.1722,10.31,413015.78737787,0
+SCVL.US,D,20160115,000000,10.0642,10.2565,9.81622,10.2288,188919.81582122,0
+SCVL.US,D,20160119,000000,10.2962,10.3488,9.91042,10.1008,282035.48270221,0
+SCVL.US,D,20160120,000000,9.98282,10.8049,9.72202,10.6968,282104.05613808,0
+SCVL.US,D,20160121,000000,10.7592,10.8714,10.6214,10.7325,180358.2206663,0
+SCVL.US,D,20160122,000000,10.919,10.9636,9.95902,10.7464,198708.67379163,0
+SCVL.US,D,20160125,000000,10.7166,10.782,10.4449,10.4916,95005.470098927,0
+SCVL.US,D,20160126,000000,10.5748,11.0478,10.3051,10.667,124134.05385037,0
+SCVL.US,D,20160127,000000,10.6492,10.6492,10.3012,10.3765,121116.8226721,0
+SCVL.US,D,20160128,000000,10.5014,10.6829,10.4678,10.5976,110743.07363104,0
+SCVL.US,D,20160129,000000,10.6572,10.7682,10.3914,10.7464,169350.16734344,0
+SCVL.US,D,20160201,000000,10.6829,10.9447,10.5014,10.8971,78498.43227904,0
+SCVL.US,D,20160202,000000,10.8714,11.0171,10.7374,10.782,106884.80943048,0
+SCVL.US,D,20160203,000000,10.8476,10.8714,10.5292,10.6869,118818.60413759,0
+SCVL.US,D,20160204,000000,10.5976,10.7682,10.3676,10.4498,78456.078098062,0
+SCVL.US,D,20160205,000000,10.3299,10.5292,10.088,10.1434,159016.7556176,0
+SCVL.US,D,20160208,000000,10.073,10.3299,9.85292,10.2962,149108.9025673,0
+SCVL.US,D,20160209,000000,10.1772,10.3726,10.1058,10.2248,72879.444269241,0
+SCVL.US,D,20160210,000000,10.325,10.3864,10.0205,10.1008,271068.77512744,0
+SCVL.US,D,20160211,000000,9.98282,10.4072,9.98282,10.2872,85884.194695367,0
+SCVL.US,D,20160212,000000,10.32,10.5252,10.2774,10.4717,71446.461146139,0
+SCVL.US,D,20160216,000000,10.5917,10.8772,10.5014,10.6304,92282.701321745,0
+SCVL.US,D,20160217,000000,10.7116,10.8476,10.6452,10.7742,164059.92845267,0
+SCVL.US,D,20160218,000000,10.7543,10.8594,10.6402,10.6532,99777.374489158,0
+SCVL.US,D,20160219,000000,10.563,10.9774,10.4678,10.91,196239.02166744,0
+SCVL.US,D,20160222,000000,10.9496,11.0617,10.7504,10.786,225566.26669633,0
+SCVL.US,D,20160223,000000,10.8247,11.1361,10.796,10.9636,77053.347961373,0
+SCVL.US,D,20160224,000000,10.8772,11.2888,10.8,11.0438,67226.169541506,0
+SCVL.US,D,20160225,000000,11.1172,11.2323,10.9972,11.1906,56804.015722182,0
+SCVL.US,D,20160226,000000,11.2888,11.2888,10.796,11.0518,106392.69418483,0
+SCVL.US,D,20160229,000000,11.0389,11.0806,10.901,10.915,65032.828026554,0
+SCVL.US,D,20160301,000000,10.9824,11.0756,10.9239,11.0716,67728.369115964,0
+SCVL.US,D,20160302,000000,11.0072,11.2094,11.0072,11.154,87052.968403794,0
+SCVL.US,D,20160303,000000,11.0994,11.0994,10.905,11.021,83054.532032858,0
+SCVL.US,D,20160304,000000,10.9972,11.4306,10.9447,11.3552,302463.30756123,0
+SCVL.US,D,20160307,000000,11.26,11.386,10.9894,11.0895,130756.43257621,0
+SCVL.US,D,20160308,000000,11.0171,11.4822,10.559,11.2184,83307.648685848,0
+SCVL.US,D,20160309,000000,11.2184,11.382,10.9447,11.0756,98354.475694861,0
+SCVL.US,D,20160310,000000,11.1172,11.3454,11.0756,11.2323,121280.18879873,0
+SCVL.US,D,20160311,000000,11.3076,11.4406,11.14,11.3998,69352.95448635,0
+SCVL.US,D,20160314,000000,11.3731,11.4406,11.2462,11.3959,100288.64995954,0
+SCVL.US,D,20160315,000000,11.3503,11.7658,11.2888,11.5586,165972.92562686,0
+SCVL.US,D,20160316,000000,11.4722,11.4921,11.2372,11.27,172114.28186872,0
+SCVL.US,D,20160317,000000,11.3036,12.0078,11.2045,11.8957,345823.9045543,0
+SCVL.US,D,20160318,000000,12.9578,12.9964,12.341,12.6146,780915.29611784,0
+SCVL.US,D,20160321,000000,12.6186,12.6186,12.443,12.453,227942.13456264,0
+SCVL.US,D,20160322,000000,12.4708,12.5076,12.1376,12.1842,265941.9023633,0
+SCVL.US,D,20160323,000000,12.1882,12.3548,11.985,12.3042,157924.62280808,0
+SCVL.US,D,20160324,000000,12.2566,12.4332,12.208,12.2804,122591.1515433,0
+SCVL.US,D,20160328,000000,12.3964,12.5125,12.2844,12.3866,100925.97953998,0
+SCVL.US,D,20160329,000000,12.4014,12.9716,12.324,12.8794,113605.00614572,0
+SCVL.US,D,20160330,000000,12.9379,13.039,12.4847,12.6324,199733.24159815,0
+SCVL.US,D,20160331,000000,12.5848,12.7326,12.5066,12.5224,79862.841966273,0
+SCVL.US,D,20160401,000000,12.4173,12.57,12.2626,12.4391,75710.11536463,0
+SCVL.US,D,20160404,000000,12.3886,12.5502,12.1238,12.1287,73671.064080384,0
+SCVL.US,D,20160405,000000,12.0623,12.1148,11.9155,11.9185,84229.356338568,0
+SCVL.US,D,20160406,000000,11.9582,12.1337,11.8005,12.0504,44678.618767797,0
+SCVL.US,D,20160407,000000,11.9522,12.0762,11.5436,11.619,70136.50683445,0
+SCVL.US,D,20160408,000000,11.6696,11.7172,11.4396,11.6458,104814.49672695,0
+SCVL.US,D,20160411,000000,11.6646,12.1188,11.5824,11.5824,111829.15584327,0
+SCVL.US,D,20160412,000000,11.5724,11.9622,11.5724,11.8461,106313.02798728,0
+SCVL.US,D,20160413,000000,11.8719,12.221,11.854,12.1704,158286.65021216,0
+SCVL.US,D,20160414,000000,12.214,12.3062,12.0008,12.0851,117110.31883812,0
+SCVL.US,D,20160415,000000,12.0216,12.3886,12.0176,12.3558,99010.965500026,0
+SCVL.US,D,20160418,000000,12.3469,12.6989,12.1238,12.2814,433240.91722793,0
+SCVL.US,D,20160419,000000,12.2814,12.5274,11.8858,12.0355,186023.5965886,0
+SCVL.US,D,20160420,000000,12.0404,12.459,11.9284,12.3518,299656.83885498,0
+SCVL.US,D,20160421,000000,12.4124,12.5144,11.8679,11.9482,254480.05424424,0
+SCVL.US,D,20160422,000000,12.0404,12.1604,11.9106,12.0583,116849.13472209,0
+SCVL.US,D,20160425,000000,12.1049,12.2308,11.6002,12.0623,205659.80163649,0
+SCVL.US,D,20160426,000000,12.1238,12.4629,12.0216,12.3558,131833.43889252,0
+SCVL.US,D,20160427,000000,12.3469,12.3469,12.09,12.2308,75749.444246967,0
+SCVL.US,D,20160428,000000,12.1664,12.3648,12.0176,12.0306,87621.724548361,0
+SCVL.US,D,20160429,000000,12.0127,12.0712,11.8094,11.8957,40456.310297404,0
+SCVL.US,D,20160502,000000,11.9284,12.2626,11.9006,12.1089,159968.71625673,0
+SCVL.US,D,20160503,000000,12.0603,12.2348,11.8917,12.0097,46482.705190901,0
+SCVL.US,D,20160504,000000,11.9384,12.209,11.9384,12.0216,65355.526548294,0
+SCVL.US,D,20160505,000000,12.0404,12.1604,11.496,11.51,165677.45479289,0
+SCVL.US,D,20160506,000000,11.51,11.7747,11.26,11.7519,113645.34346094,0
+SCVL.US,D,20160509,000000,11.7708,12.1386,11.7708,11.9909,33887.378514232,0
+SCVL.US,D,20160510,000000,11.9582,11.9958,11.6398,11.864,67431.889849116,0
+SCVL.US,D,20160511,000000,11.7668,11.7668,11.259,11.3344,143947.74308522,0
+SCVL.US,D,20160512,000000,11.3344,11.5198,11.3255,11.3998,51396.798617274,0
+SCVL.US,D,20160513,000000,11.3017,11.7618,11.028,11.2085,367027.21429839,0
+SCVL.US,D,20160516,000000,11.2502,11.506,11.1916,11.4128,113804.67585605,0
+SCVL.US,D,20160517,000000,11.3394,11.4038,10.8952,11.0102,401376.45507186,0
+SCVL.US,D,20160518,000000,10.9388,11.1668,10.8971,11.0428,84671.0499402,0
+SCVL.US,D,20160519,000000,10.9854,11.1986,10.6849,10.8654,504899.14927896,0
+SCVL.US,D,20160520,000000,10.0572,10.442,9.82912,9.87968,781065.55261702,0
+SCVL.US,D,20160523,000000,9.97883,10.4469,9.87968,10.3785,421485.61514067,0
+SCVL.US,D,20160524,000000,10.3071,10.427,10.1018,10.2347,435540.14419533,0
+SCVL.US,D,20160525,000000,10.192,10.5411,10.192,10.4518,195464.54521526,0
+SCVL.US,D,20160526,000000,10.4648,10.7176,10.4518,10.4836,221120.08612648,0
+SCVL.US,D,20160527,000000,10.4648,10.8515,10.4648,10.8128,207608.09396149,0
+SCVL.US,D,20160531,000000,10.8654,11.0102,10.7166,10.8228,177493.26285298,0
+SCVL.US,D,20160601,000000,10.7762,10.9348,10.6432,10.904,186675.04422937,0
+SCVL.US,D,20160602,000000,10.8792,11.2452,10.7622,11.139,178909.10261711,0
+SCVL.US,D,20160603,000000,11.1074,11.2828,11.1074,11.1986,174338.88480297,0
+SCVL.US,D,20160606,000000,11.1579,11.3196,11.0676,11.153,168398.20670431,0
+SCVL.US,D,20160607,000000,11.1162,11.4038,11.1024,11.2045,182532.40195653,0
+SCVL.US,D,20160608,000000,11.1748,11.51,11.1748,11.4266,166488.23482876,0
+SCVL.US,D,20160609,000000,11.4266,11.5576,11.2878,11.5397,353788.507444,0
+SCVL.US,D,20160610,000000,11.376,11.6052,11.3542,11.386,233025.64471293,0
+SCVL.US,D,20160613,000000,11.39,11.51,11.2502,11.3632,177531.58330244,0
+SCVL.US,D,20160614,000000,11.3692,11.5397,11.268,11.5298,180527.63739022,0
+SCVL.US,D,20160615,000000,11.4921,11.6498,11.4128,11.4494,224743.38546589,0
+SCVL.US,D,20160616,000000,11.386,11.7232,11.3255,11.6696,143035.11132842,0
+SCVL.US,D,20160617,000000,11.6398,11.7033,11.5397,11.6309,231712.6651026,0
+SCVL.US,D,20160620,000000,11.7806,11.9384,11.7568,11.7806,146516.22163169,0
+SCVL.US,D,20160621,000000,11.7806,11.8144,11.619,11.7132,169784.80191491,0
+SCVL.US,D,20160622,000000,11.6785,11.8738,11.614,11.614,148893.09793088,0
+SCVL.US,D,20160623,000000,11.742,11.9978,11.5912,11.6309,163898.5791918,0
+SCVL.US,D,20160624,000000,11.2402,11.7568,11.2362,11.7072,183920.00560001,0
+SCVL.US,D,20160627,000000,11.6646,11.7132,11.2452,11.274,320118.95043194,0
+SCVL.US,D,20160628,000000,11.3394,11.5159,11.2224,11.2502,154300.31503579,0
+SCVL.US,D,20160629,000000,11.2828,11.6498,11.2828,11.6052,157864.11683526,0
+SCVL.US,D,20160630,000000,11.7232,11.9393,11.5724,11.6746,182767.36681767,0
+SCVL.US,D,20160701,000000,11.6458,11.9393,11.6398,11.9294,129677.40939414,0
+SCVL.US,D,20160705,000000,11.9204,12.0097,11.7806,11.8272,115948.60415986,0
+SCVL.US,D,20160706,000000,11.8144,11.9631,11.6547,11.7132,221002.09947947,0
+SCVL.US,D,20160707,000000,11.7182,11.8679,11.6596,11.8362,141402.45849499,0
+SCVL.US,D,20160708,000000,11.8412,12.4004,11.8412,12.3548,193113.88817096,0
+SCVL.US,D,20160711,000000,12.3588,12.4698,12.3548,12.452,81700.20667443,0
+SCVL.US,D,20160712,000000,12.4272,12.6791,12.4272,12.4748,114410.74401719,0
+SCVL.US,D,20160713,000000,12.4887,12.9776,12.3449,12.5164,61557.768320565,0
+SCVL.US,D,20160714,000000,12.5353,12.6106,12.3588,12.4192,42776.714355292,0
+SCVL.US,D,20160715,000000,12.4371,12.6018,12.0018,12.4004,64629.454874379,0
+SCVL.US,D,20160718,000000,12.3488,12.5978,12.2269,12.4748,74024.015588538,0
+SCVL.US,D,20160719,000000,12.4421,12.6791,12.339,12.4104,53175.674218366,0
+SCVL.US,D,20160720,000000,12.4272,12.573,12.2696,12.4926,118378.92740171,0
+SCVL.US,D,20160721,000000,12.5164,12.6018,12.3588,12.3905,92424.890357886,0
+SCVL.US,D,20160722,000000,12.3628,12.5204,12.0821,12.335,181614.72803533,0
+SCVL.US,D,20160725,000000,12.33,12.3905,12.216,12.33,62019.630579806,0
+SCVL.US,D,20160726,000000,12.2983,12.4609,12.1624,12.2983,76163.910160827,0
+SCVL.US,D,20160727,000000,12.2745,12.3964,12.219,12.3221,78645.663479584,0
+SCVL.US,D,20160728,000000,12.2884,12.2884,12.0414,12.1773,73120.459727665,0
+SCVL.US,D,20160729,000000,12.206,12.3726,12.087,12.2546,76852.669818166,0
+SCVL.US,D,20160801,000000,12.2924,12.3488,12.1158,12.1922,123826.48182184,0
+SCVL.US,D,20160802,000000,12.1406,12.1406,11.733,11.743,83026.295912206,0
+SCVL.US,D,20160803,000000,11.7182,11.9393,11.6547,11.9393,90309.198174728,0
+SCVL.US,D,20160804,000000,11.9016,12.087,11.8778,11.9344,78878.611474965,0
+SCVL.US,D,20160805,000000,11.9869,12.4272,11.9869,12.2884,81976.51728367,0
+SCVL.US,D,20160808,000000,12.2448,12.3588,12.2408,12.3022,52270.101491733,0
+SCVL.US,D,20160809,000000,12.2596,12.3022,12.0682,12.1208,123345.45933787,0
+SCVL.US,D,20160810,000000,12.1208,12.3122,12.0058,12.0365,27375.927405245,0
+SCVL.US,D,20160811,000000,12.1307,12.3548,12.1307,12.3122,47699.883677589,0
+SCVL.US,D,20160812,000000,12.326,12.4192,12.1724,12.339,33786.535226188,0
+SCVL.US,D,20160815,000000,12.3122,12.5353,12.3122,12.3905,59409.806285233,0
+SCVL.US,D,20160816,000000,12.3866,12.4926,12.2507,12.335,58399.356539034,0
+SCVL.US,D,20160817,000000,12.3082,12.452,12.1584,12.3964,134530.99684769,0
+SCVL.US,D,20160818,000000,12.3449,12.694,12.2546,12.689,77424.451261374,0
+SCVL.US,D,20160819,000000,12.6562,12.814,12.6018,12.7505,154371.9137703,0
+SCVL.US,D,20160822,000000,12.6989,12.8288,12.6374,12.814,52687.592704234,0
+SCVL.US,D,20160823,000000,13.5775,13.9067,13.5775,13.8304,1788817.7408606,0
+SCVL.US,D,20160824,000000,13.9246,14.0336,13.8036,13.9821,505876.32074011,0
+SCVL.US,D,20160825,000000,13.9514,14.0287,13.7986,13.8532,452555.43218696,0
+SCVL.US,D,20160826,000000,13.7708,13.9146,13.5824,13.8086,3329428.888426,0
+SCVL.US,D,20160829,000000,13.7848,13.9374,13.6142,13.9246,268644.50248287,0
+SCVL.US,D,20160830,000000,13.882,13.9146,13.5755,13.7292,545358.48487501,0
+SCVL.US,D,20160831,000000,13.7054,13.8869,13.518,13.8175,612321.45343472,0
+SCVL.US,D,20160901,000000,12.684,12.928,12.0097,12.1962,1548768.3611353,0
+SCVL.US,D,20160902,000000,12.1724,12.3082,12.0514,12.1922,623256.89959019,0
+SCVL.US,D,20160906,000000,12.2646,12.6562,12.0514,12.6474,494132.11141453,0
+SCVL.US,D,20160907,000000,12.447,12.7208,12.4272,12.6374,408878.18726943,0
+SCVL.US,D,20160908,000000,12.5581,12.7634,12.5432,12.6751,317662.40793519,0
+SCVL.US,D,20160909,000000,12.6324,12.7227,12.3816,12.5304,488830.77976207,0
+SCVL.US,D,20160912,000000,12.4004,12.6652,12.3221,12.4748,204892.38421447,0
+SCVL.US,D,20160913,000000,12.4104,12.5829,12.2784,12.4143,251840.98539614,0
+SCVL.US,D,20160914,000000,12.4609,12.5928,12.2745,12.5164,208870.6519278,0
+SCVL.US,D,20160915,000000,12.5392,12.8338,12.447,12.8338,196178.51569461,0
+SCVL.US,D,20160916,000000,12.7208,12.932,12.5581,12.7961,558340.04134488,0
+SCVL.US,D,20160919,000000,12.7961,12.9022,12.6652,12.6791,158577.07888173,0
+SCVL.US,D,20160920,000000,12.6791,12.7168,12.3964,12.4887,127473.98355038,0
+SCVL.US,D,20160921,000000,12.4788,12.5353,12.2507,12.4976,145706.4500287,0
+SCVL.US,D,20160922,000000,12.5164,12.6712,12.339,12.6523,379518.67238837,0
+SCVL.US,D,20160923,000000,12.573,12.8288,12.5581,12.684,180654.69993315,0
+SCVL.US,D,20160926,000000,12.5581,12.6474,12.3022,12.3221,78528.685265453,0
+SCVL.US,D,20160927,000000,12.2696,12.4124,12.2269,12.3221,148803.34740452,0
+SCVL.US,D,20160928,000000,12.326,12.4004,12.0722,12.2408,121124.89013515,0
+SCVL.US,D,20160929,000000,12.2924,12.5026,12.2328,12.2696,142921.15841293,0
+SCVL.US,D,20160930,000000,12.3162,12.5492,12.2696,12.453,210755.41298134,0
+SCVL.US,D,20161003,000000,12.4887,12.5214,12.3221,12.4104,84591.383742645,0
+SCVL.US,D,20161004,000000,12.4847,12.5264,12.2546,12.4708,173442.38797226,0
+SCVL.US,D,20161005,000000,12.4332,12.7227,12.3628,12.6484,100675.88818563,0
+SCVL.US,D,20161006,000000,12.6484,12.6484,12.3677,12.4659,114644.70044545,0
+SCVL.US,D,20161007,000000,12.5164,12.6384,12.3449,12.5026,174503.25936248,0
+SCVL.US,D,20161010,000000,12.5125,12.7227,12.4371,12.7227,145627.79226402,0
+SCVL.US,D,20161011,000000,12.7227,12.7227,12.4936,12.5402,84852.567858679,0
+SCVL.US,D,20161012,000000,12.5026,12.7465,12.4609,12.5542,193806.68155982,0
+SCVL.US,D,20161013,000000,12.5314,12.5314,12.0544,12.1049,179196.50598804,0
+SCVL.US,D,20161014,000000,12.101,12.2448,12.0464,12.101,103132.43068238,0
+SCVL.US,D,20161017,000000,12.1049,12.223,12.0097,12.0632,90875.937453534,0
+SCVL.US,D,20161018,000000,12.0722,12.21,11.976,11.982,132285.21682295,0
+SCVL.US,D,20161019,000000,12.0504,12.2269,11.972,12.1822,121789.44740336,0
+SCVL.US,D,20161020,000000,12.1962,12.4153,12.1486,12.1674,69704.897561622,0
+SCVL.US,D,20161021,000000,12.0583,12.331,11.8758,12.0186,164979.61923963,0
+SCVL.US,D,20161024,000000,12.0137,12.2011,12.0137,12.1148,108264.34561092,0
+SCVL.US,D,20161025,000000,12.0226,12.091,11.737,11.8679,153012.54624747,0
+SCVL.US,D,20161026,000000,11.8451,12.1446,11.8451,11.9334,103674.96757205,0
+SCVL.US,D,20161027,000000,11.9185,12.0722,11.6388,11.6805,112678.2563286,0
+SCVL.US,D,20161028,000000,11.6577,11.8044,11.5932,11.7608,124531.37640527,0
+SCVL.US,D,20161031,000000,11.7658,11.85,11.5278,11.85,236236.49500424,0
+SCVL.US,D,20161101,000000,11.7886,11.8679,11.4554,11.5178,174020.22001275,0
+SCVL.US,D,20161102,000000,11.4564,11.8719,11.4564,11.737,157957.90109314,0
+SCVL.US,D,20161103,000000,11.8184,11.9056,11.5278,11.5328,121930.62800662,0
+SCVL.US,D,20161104,000000,11.494,11.731,11.494,11.5377,131703.35105094,0
+SCVL.US,D,20161107,000000,11.7212,11.982,11.5377,11.9334,139762.7466314,0
+SCVL.US,D,20161108,000000,11.9482,11.9522,11.63,11.7846,153152.71841785,0
+SCVL.US,D,20161109,000000,11.6339,12.4798,11.5328,12.4272,244143.61721976,0
+SCVL.US,D,20161110,000000,12.4936,13.2225,12.453,12.9379,263468.21650758,0
+SCVL.US,D,20161111,000000,12.9666,13.5914,11.6081,13.4516,232497.22588358,0
+SCVL.US,D,20161114,000000,13.5448,14.0059,12.9379,13.4744,199697.94644734,0
+SCVL.US,D,20161115,000000,13.5032,13.5032,12.9706,13.2562,127408.43541315,0
+SCVL.US,D,20161116,000000,13.2701,13.6142,13.2701,13.4982,125641.66100663,0
+SCVL.US,D,20161117,000000,13.4982,13.8482,13.1501,13.8482,234942.67561864,0
+SCVL.US,D,20161118,000000,13.7421,14.0059,13.2086,13.8204,190835.83829405,0
+SCVL.US,D,20161121,000000,13.8304,14.001,13.4843,13.638,177733.26987852,0
+SCVL.US,D,20161122,000000,13.6618,14.4521,13.6618,14.3163,277183.91211442,0
+SCVL.US,D,20161123,000000,14.3163,14.7179,14.2915,14.712,150609.45069339,0
+SCVL.US,D,20161125,000000,14.712,14.8488,14.6276,14.6891,73176.93196897,0
+SCVL.US,D,20161128,000000,14.712,14.712,13.997,14.1388,531340.25940404,0
+SCVL.US,D,20161129,000000,12.335,12.8447,12.0861,12.216,2336281.8335899,0
+SCVL.US,D,20161130,000000,12.1922,12.6761,12.1198,12.1962,688165.69037245,0
+SCVL.US,D,20161201,000000,12.1674,13.0539,12.1674,12.8923,746545.88668675,0
+SCVL.US,D,20161202,000000,12.8248,12.9666,12.6106,12.6572,674000.23370094,0
+SCVL.US,D,20161205,000000,12.7654,13.1253,12.681,13.0916,420749.45913795,0
+SCVL.US,D,20161206,000000,13.1432,13.4892,13.0777,13.4377,329066.77538006,0
+SCVL.US,D,20161207,000000,13.4982,13.7044,13.3296,13.6241,217924.36232837,0
+SCVL.US,D,20161208,000000,13.7332,13.9652,13.4803,13.8869,244137.56662247,0
+SCVL.US,D,20161209,000000,14.1011,14.3629,13.987,14.0564,468491.69699652,0
+SCVL.US,D,20161212,000000,14.0426,14.0426,13.6281,13.7233,226937.73541373,0
+SCVL.US,D,20161213,000000,13.7748,13.9067,13.4416,13.6697,181850.70132935,0
+SCVL.US,D,20161214,000000,13.6757,13.6826,13.4436,13.4982,167328.25941817,0
+SCVL.US,D,20161215,000000,13.3584,13.7708,13.0103,13.275,319180.09942025,0
+SCVL.US,D,20161216,000000,13.3296,13.8076,13.1015,13.275,536118.21439156,0
+SCVL.US,D,20161219,000000,13.3296,13.4605,13.1302,13.2701,197462.25075141,0
+SCVL.US,D,20161220,000000,13.4466,13.7838,13.3584,13.6995,266935.20875053,0
+SCVL.US,D,20161221,000000,13.6856,13.6856,13.3673,13.3772,298635.29634709,0
+SCVL.US,D,20161222,000000,13.395,13.395,12.5888,12.6146,349609.56158746,0
+SCVL.US,D,20161223,000000,12.6344,12.9934,12.6285,12.7038,133857.36368355,0
+SCVL.US,D,20161227,000000,12.7326,12.9161,12.6484,12.7693,78423.808245888,0
+SCVL.US,D,20161228,000000,12.8248,13.4803,12.5492,12.695,107632.05819489,0
+SCVL.US,D,20161229,000000,12.7038,12.9568,12.569,12.7326,144139.3453325,0
+SCVL.US,D,20161230,000000,12.5888,12.8447,12.4708,12.6027,100818.07722177,0
+SCVL.US,D,20170103,000000,12.7267,12.92,12.569,12.7227,225586.43535394,0
+SCVL.US,D,20170104,000000,12.8635,13.2136,12.6246,13.0817,186116.3724136,0
+SCVL.US,D,20170105,000000,12.9151,12.9418,12.2626,12.3846,248556.51950455,0
+SCVL.US,D,20170106,000000,12.3102,12.3201,11.85,11.8699,313234.37915719,0
+SCVL.US,D,20170109,000000,11.8005,12.103,11.8005,11.9354,292707.72787588,0
+SCVL.US,D,20170110,000000,11.4058,11.4058,10.9754,11.2323,446313.23265705,0
+SCVL.US,D,20170111,000000,11.26,11.5338,11.0012,11.4624,308924.3370262,0
+SCVL.US,D,20170112,000000,11.4058,11.7232,11.2462,11.6636,254412.48924125,0
+SCVL.US,D,20170113,000000,11.7757,11.9204,11.7132,11.856,218826.90975636,0
+SCVL.US,D,20170117,000000,11.7033,12.1922,11.7033,11.8362,311360.71086534,0
+SCVL.US,D,20170118,000000,11.8104,12.0078,11.5992,11.9978,189997.83057041,0
+SCVL.US,D,20170119,000000,12.0206,12.0206,11.6596,11.6696,192775.05472313,0
+SCVL.US,D,20170120,000000,11.6954,11.9076,11.6736,11.8778,200836.46716935,0
+SCVL.US,D,20170123,000000,11.86,11.8699,11.6696,11.738,184979.86855735,0
+SCVL.US,D,20170124,000000,11.7906,12.0484,11.7906,11.9592,167396.83285404,0
+SCVL.US,D,20170125,000000,12.0742,12.2388,12.0544,12.1516,99458.70969894,0
+SCVL.US,D,20170126,000000,12.1268,12.1466,11.8738,11.9126,210065.64489112,0
+SCVL.US,D,20170127,000000,11.9076,12.0038,11.8144,11.8422,183624.53476604,0
+SCVL.US,D,20170130,000000,11.7529,11.85,11.5,11.7082,123288.98709657,0
+SCVL.US,D,20170131,000000,11.6091,12.0286,11.5288,11.968,177777.64092526,0
+SCVL.US,D,20170201,000000,12.0603,12.0742,11.858,11.984,151421.23916214,0
+SCVL.US,D,20170202,000000,11.9592,12.2041,11.9175,11.9641,108262.32874516,0
+SCVL.US,D,20170203,000000,11.9978,12.2676,11.9403,12.0117,105559.72862559,0
+SCVL.US,D,20170206,000000,12.0117,12.2784,11.9403,12.0117,119622.32514329,0
+SCVL.US,D,20170207,000000,12.0484,12.0524,11.8838,11.9264,199971.23175794,0
+SCVL.US,D,20170208,000000,11.8937,12.2676,11.8937,12.221,95276.738543764,0
+SCVL.US,D,20170209,000000,12.2348,12.6612,12.2348,12.5244,90117.595927445,0
+SCVL.US,D,20170210,000000,12.6374,12.8724,12.3816,12.8586,154759.15199639,0
+SCVL.US,D,20170213,000000,12.9468,13.0896,12.3478,12.4312,151248.79713958,0
+SCVL.US,D,20170214,000000,12.3568,12.563,12.3568,12.4788,132048.23509605,0
+SCVL.US,D,20170215,000000,12.4183,12.6008,12.1982,12.3478,204914.56973784,0
+SCVL.US,D,20170216,000000,12.3608,12.4084,11.8838,12.0078,238352.1871874,0
+SCVL.US,D,20170217,000000,11.968,12.1624,11.8005,11.856,715676.74778367,0
+SCVL.US,D,20170221,000000,11.984,12.451,11.984,12.4262,258576.30860458,0
+SCVL.US,D,20170222,000000,12.3846,12.4966,12.2249,12.3102,105600.06594081,0
+SCVL.US,D,20170223,000000,12.3429,12.3429,11.8054,11.8461,158763.63896461,0
+SCVL.US,D,20170224,000000,11.738,12.4688,11.738,12.098,340104.07325646,0
+SCVL.US,D,20170227,000000,12.0564,12.2041,11.9264,12.0385,180398.55798152,0
+SCVL.US,D,20170228,000000,11.9502,11.968,11.7628,11.865,220049.13040745,0
+SCVL.US,D,20170301,000000,12.0702,12.0802,11.5902,11.9264,268033.39215733,0
+SCVL.US,D,20170302,000000,11.9592,12.2725,11.8738,12.1466,607438.62142764,0
+SCVL.US,D,20170303,000000,12.1366,12.2298,11.7806,11.8778,214623.7615107,0
+SCVL.US,D,20170306,000000,11.8461,12.0286,11.7628,11.9592,201395.13898512,0
+SCVL.US,D,20170307,000000,11.9879,12.0147,11.8738,11.9076,254308.62065457,0
+SCVL.US,D,20170308,000000,11.9175,12.1366,11.9175,12.0335,152720.10071214,0
+SCVL.US,D,20170309,000000,11.9592,12.0147,11.6874,11.8184,306052.32018271,0
+SCVL.US,D,20170310,000000,11.8738,12.1516,11.5873,12.0702,211930.23728705,0
+SCVL.US,D,20170313,000000,12.0335,12.1178,11.9026,11.9542,157182.41620808,0
+SCVL.US,D,20170314,000000,11.9204,12.0484,11.8362,11.984,111975.37861093,0
+SCVL.US,D,20170315,000000,12.0147,12.2388,11.9175,12.1704,96613.920543225,0
+SCVL.US,D,20170316,000000,12.1842,12.3806,12.0702,12.2864,151886.12672002,0
+SCVL.US,D,20170317,000000,12.2764,12.4788,12.1942,12.451,307781.78257266,0
+SCVL.US,D,20170320,000000,12.3846,12.3846,11.8184,11.8362,267509.0070595,0
+SCVL.US,D,20170321,000000,11.8699,11.9175,11.5952,11.6596,267553.37810624,0
+SCVL.US,D,20170322,000000,11.613,11.6736,11.3216,11.623,273630.19464376,0
+SCVL.US,D,20170323,000000,11.5992,11.9592,11.5714,11.617,342678.60240021,0
+SCVL.US,D,20170324,000000,11.4148,11.8976,10.6859,11.2094,833993.1523468,0
+SCVL.US,D,20170327,000000,11.1718,11.5764,11.0508,11.3711,474672.38212072,0
+SCVL.US,D,20170328,000000,11.2372,11.5576,11.1718,11.4148,326997.47110941,0
+SCVL.US,D,20170329,000000,11.388,11.7906,11.388,11.7529,303390.05737836,0
+SCVL.US,D,20170330,000000,11.743,11.865,11.379,11.627,290814.8993593,0
+SCVL.US,D,20170331,000000,11.6448,11.6448,11.3364,11.504,348123.1315217,0
+SCVL.US,D,20170403,000000,11.5992,11.6538,11.3076,11.4376,237069.46056348,0
+SCVL.US,D,20170404,000000,11.4425,11.4524,11.1847,11.2511,224290.59910258,0
+SCVL.US,D,20170405,000000,11.3463,11.497,11.1162,11.1807,263828.2270459,0
+SCVL.US,D,20170406,000000,11.2184,11.506,11.1758,11.2244,427885.13019993,0
+SCVL.US,D,20170407,000000,11.2006,11.8302,10.9992,11.7777,372667.37939867,0
+SCVL.US,D,20170410,000000,11.745,11.9324,11.4554,11.5397,299462.21130905,0
+SCVL.US,D,20170411,000000,11.5,11.7688,11.4524,11.7291,157892.35295591,0
+SCVL.US,D,20170412,000000,11.6844,11.6844,11.4425,11.5436,303668.38485336,0
+SCVL.US,D,20170413,000000,11.51,11.5654,11.2323,11.26,265082.71754917,0
+SCVL.US,D,20170417,000000,11.2749,11.3176,11.1014,11.2898,241218.15343361,0
+SCVL.US,D,20170418,000000,11.265,11.4584,11.1628,11.4425,188050.54667828,0
+SCVL.US,D,20170419,000000,11.4484,11.6606,11.4484,11.615,196866.26691907,0
+SCVL.US,D,20170420,000000,11.7092,12.0821,11.7014,12.0365,312208.80291779,0
+SCVL.US,D,20170421,000000,12.0454,12.1158,11.9185,12.0682,227705.15283574,0
+SCVL.US,D,20170424,000000,12.2021,12.2239,11.86,11.9622,288425.92186554,0
+SCVL.US,D,20170425,000000,12.0058,12.211,11.8074,11.981,348535.5805698,0
+SCVL.US,D,20170426,000000,11.976,12.459,11.976,12.2566,252001.32622413,0
+SCVL.US,D,20170427,000000,12.2566,12.2636,11.9641,12.0316,146799.59127109,0
+SCVL.US,D,20170428,000000,11.981,12.0385,11.7548,11.9155,163110.99311217,0
+SCVL.US,D,20170501,000000,11.976,11.976,11.7053,11.7688,113170.37157425,0
+SCVL.US,D,20170502,000000,11.8024,12.0127,11.735,11.8898,208070.96465361,0
+SCVL.US,D,20170503,000000,11.5397,11.7092,10.4678,10.4697,532756.09916818,0
+SCVL.US,D,20170504,000000,10.4162,10.4717,10.0958,10.3944,313212.19363382,0
+SCVL.US,D,20170505,000000,10.429,10.7484,10.3794,10.7176,233638.77190423,0
+SCVL.US,D,20170508,000000,10.6948,11.154,10.6948,11.1074,344075.28193962,0
+SCVL.US,D,20170509,000000,11.154,11.2898,11.0637,11.2006,302070.01873786,0
+SCVL.US,D,20170510,000000,11.2422,11.384,11.0657,11.2898,298627.22888405,0
+SCVL.US,D,20170511,000000,11.1847,11.1847,10.5936,10.7256,510869.07193115,0
+SCVL.US,D,20170512,000000,10.679,10.679,10.1424,10.1812,477590.78687671,0
+SCVL.US,D,20170515,000000,10.1812,10.3745,10.1812,10.317,305357.50992809,0
+SCVL.US,D,20170516,000000,10.2833,10.2833,9.96997,10.0016,515496.77041948,0
+SCVL.US,D,20170517,000000,9.87076,9.96499,9.55046,9.61294,432593.50331869,0
+SCVL.US,D,20170518,000000,9.6417,9.72994,9.50882,9.63178,259405.2404323,0
+SCVL.US,D,20170519,000000,9.605,9.605,9.25158,9.44832,357829.29799591,0
+SCVL.US,D,20170522,000000,9.4162,9.45229,9.13913,9.24662,396335.29910255,0
+SCVL.US,D,20170523,000000,9.2978,9.2978,8.87119,8.88984,504666.20128358,0
+SCVL.US,D,20170524,000000,8.84273,8.98712,8.70112,8.74882,596688.72692217,0
+SCVL.US,D,20170525,000000,8.66473,9.87076,8.24715,9.72102,1325306.6938605,0
+SCVL.US,D,20170526,000000,9.75374,9.75374,9.0958,9.1665,726406.47363153,0
+SCVL.US,D,20170530,000000,9.21708,9.66054,9.20438,9.51378,625220.3184084,0
+SCVL.US,D,20170531,000000,9.57526,9.67045,9.19556,9.605,477974.99980415,0
+SCVL.US,D,20170601,000000,9.6655,9.83506,9.44039,9.69226,504838.64330614,0
+SCVL.US,D,20170602,000000,9.78746,10.0701,9.59508,9.82514,476943.37296747,0
+SCVL.US,D,20170605,000000,9.7597,9.86282,9.41024,9.68334,253315.31426734,0
+SCVL.US,D,20170606,000000,9.65062,9.65062,9.34986,9.37732,413394.95814092,0
+SCVL.US,D,20170607,000000,9.3912,9.50386,9.32228,9.44039,169545.80332225,0
+SCVL.US,D,20170608,000000,9.49493,9.63276,9.44039,9.45229,251971.07323771,0
+SCVL.US,D,20170609,000000,9.50088,9.71606,9.2978,9.5455,575911.98428651,0
+SCVL.US,D,20170612,000000,9.5217,9.77754,9.5217,9.58517,368006.40262529,0
+SCVL.US,D,20170613,000000,9.61294,9.71606,9.36016,9.44436,302333.21971966,0
+SCVL.US,D,20170614,000000,9.48502,9.60698,9.25158,9.48502,218925.73617865,0
+SCVL.US,D,20170615,000000,9.3912,9.5217,9.26328,9.4622,142612.57795152,0
+SCVL.US,D,20170616,000000,9.30275,9.40628,9.1665,9.40628,597579.1731556,0
+SCVL.US,D,20170619,000000,9.41024,9.44436,9.05484,9.27072,247063.03040862,0
+SCVL.US,D,20170620,000000,9.38624,9.38624,8.85255,8.92276,368100.18688317,0
+SCVL.US,D,20170621,000000,8.61267,8.86633,8.4305,8.70112,522112.09011516,0
+SCVL.US,D,20170622,000000,8.68407,8.91354,8.63637,8.82835,198040.0827919,0
+SCVL.US,D,20170623,000000,8.77242,9.01121,8.64133,8.92276,595143.80774934,0
+SCVL.US,D,20170626,000000,8.93753,9.21708,8.8943,9.0958,268541.64232907,0
+SCVL.US,D,20170627,000000,9.0598,9.31247,9.04522,9.1665,259605.91857551,0
+SCVL.US,D,20170628,000000,9.79242,10.0056,9.63674,9.8063,553262.58179188,0
+SCVL.US,D,20170629,000000,9.88662,10.0622,9.64864,9.85588,241504.54837165,0
+SCVL.US,D,20170630,000000,9.92926,9.95902,9.606,9.84102,349098.28611708,0
+SCVL.US,D,20170703,000000,9.84102,9.8787,9.44534,9.73194,360289.87422418,0
+SCVL.US,D,20170705,000000,9.723,9.76168,9.3925,9.54748,252991.60731272,0
+SCVL.US,D,20170706,000000,9.51476,9.51476,9.17642,9.2136,286720.66186472,0
+SCVL.US,D,20170707,000000,9.19556,9.34588,9.0593,9.19556,294145.75316338,0
+SCVL.US,D,20170710,000000,9.20002,9.20002,8.7518,8.76162,266871.67747906,0
+SCVL.US,D,20170711,000000,8.8227,8.9415,8.63439,8.84174,347081.42035621,0
+SCVL.US,D,20170712,000000,8.89826,9.04958,8.73454,8.79404,320820.81971672,0
+SCVL.US,D,20170713,000000,8.86088,9.27122,8.86088,9.21757,287413.45525358,0
+SCVL.US,D,20170714,000000,9.20002,9.28838,8.9415,9.01567,157176.3656108,0
+SCVL.US,D,20170717,000000,9.00586,9.2849,8.99604,9.11533,162563.4140581,0
+SCVL.US,D,20170718,000000,9.11533,9.11533,8.7759,8.86088,189847.57407122,0
+SCVL.US,D,20170719,000000,8.86534,8.95568,8.78026,8.92672,103064.86567939,0
+SCVL.US,D,20170720,000000,8.92672,8.98672,8.83926,8.88498,118683.47413161,0
+SCVL.US,D,20170721,000000,8.9415,8.9645,8.64371,8.7759,264775.14552063,0
+SCVL.US,D,20170724,000000,8.76657,8.76657,8.2772,8.29971,426396.6832684,0
+SCVL.US,D,20170725,000000,8.34532,8.78026,8.34532,8.64807,467909.8312245,0
+SCVL.US,D,20170726,000000,8.71451,8.71451,8.51539,8.62953,149175.4591374,0
+SCVL.US,D,20170727,000000,8.64371,8.88884,8.4555,8.88002,192827.49323292,0
+SCVL.US,D,20170728,000000,8.86088,8.88834,8.51539,8.66285,144680.87378929,0
+SCVL.US,D,20170731,000000,8.65799,8.75676,8.3366,8.60672,443777.02396275,0
+SCVL.US,D,20170801,000000,8.61069,8.65303,8.4555,8.60186,252688.0690157,0
+SCVL.US,D,20170802,000000,8.58778,8.69587,8.35524,8.37984,182850.05831386,0
+SCVL.US,D,20170803,000000,8.37984,8.66285,8.31349,8.32242,180897.73225734,0
+SCVL.US,D,20170804,000000,8.37498,8.61069,8.34106,8.5729,200484.52409408,0
+SCVL.US,D,20170807,000000,8.49824,8.54891,8.30417,8.35028,352746.79627851,0
+SCVL.US,D,20170808,000000,8.36516,8.67762,8.36516,8.38926,189807.236756,0
+SCVL.US,D,20170809,000000,8.34106,8.34106,8.06479,8.23882,370076.71532883,0
+SCVL.US,D,20170810,000000,8.18617,8.18617,7.8615,7.88511,252187.88630701,0
+SCVL.US,D,20170811,000000,7.9091,8.0876,7.86587,7.94103,210747.3455183,0
+SCVL.US,D,20170814,000000,8.00738,8.00738,7.82908,7.8615,154024.00442655,0
+SCVL.US,D,20170815,000000,8.07818,8.77094,7.89443,7.90414,304287.56264195,0
+SCVL.US,D,20170816,000000,7.92685,8.22068,7.92685,8.07818,449788.29236304,0
+SCVL.US,D,20170817,000000,8.03147,8.19102,7.91694,7.94599,326394.4282469,0
+SCVL.US,D,20170818,000000,7.79556,7.81529,7.3524,7.43689,722394.92763315,0
+SCVL.US,D,20170821,000000,7.45652,7.59753,7.26791,7.26791,506989.63064011,0
+SCVL.US,D,20170822,000000,7.33861,7.71554,7.32533,7.66397,305815.33845581,0
+SCVL.US,D,20170823,000000,7.58771,7.69184,7.45652,7.56917,207589.94216965,0
+SCVL.US,D,20170824,000000,7.63968,8.01719,7.59069,7.7195,216784.83317348,0
+SCVL.US,D,20170825,000000,7.78138,8.12032,7.70126,8.07322,283883.94017205,0
+SCVL.US,D,20170828,000000,8.06479,8.06479,7.58771,7.65901,438463.59111572,0
+SCVL.US,D,20170829,000000,7.49886,7.61677,7.10617,7.43193,583173.70945855,0
+SCVL.US,D,20170830,000000,7.46644,7.90414,7.30133,7.73795,971653.31642248,0
+SCVL.US,D,20170831,000000,9.14399,9.89556,9.00586,9.47312,7065666.6598508,0
+SCVL.US,D,20170901,000000,9.48204,9.49196,8.7759,9.025,1304736.6799653,0
+SCVL.US,D,20170905,000000,8.97838,9.01072,8.62506,8.74297,524048.2812456,0
+SCVL.US,D,20170906,000000,8.79404,8.91254,8.48901,8.7518,584762.99967812,0
+SCVL.US,D,20170907,000000,8.82736,8.8467,8.62953,8.78026,353323.61988612,0
+SCVL.US,D,20170908,000000,8.79018,8.86088,8.5032,8.55862,305639.87113461,0
+SCVL.US,D,20170911,000000,8.63934,8.85156,8.50696,8.73802,516152.25179177,0
+SCVL.US,D,20170912,000000,8.76162,9.03491,8.76162,8.90758,277828.30072502,0
+SCVL.US,D,20170913,000000,8.97838,9.31782,8.97838,9.07318,467340.06664706,0
+SCVL.US,D,20170914,000000,9.07318,9.18574,8.80782,8.96014,369691.4939685,0
+SCVL.US,D,20170915,000000,8.98236,9.12971,8.93168,9.10066,615847.94321761,0
+SCVL.US,D,20170918,000000,9.12029,9.17642,9.00586,9.0958,402490.77340474,0
+SCVL.US,D,20170919,000000,9.07716,9.12029,8.93654,9.01567,410357.55830504,0
+SCVL.US,D,20170920,000000,9.63872,9.89556,9.32764,9.56137,992389.72174293,0
+SCVL.US,D,20170921,000000,9.59608,9.6288,9.44534,9.487,442845.23198122,0
+SCVL.US,D,20170922,000000,9.44932,9.99666,9.44932,9.963,488101.68278951,0
+SCVL.US,D,20170925,000000,10.0166,10.4717,10.0166,10.311,857968.64407921,0
+SCVL.US,D,20170926,000000,10.3696,10.4955,10.1038,10.2288,399423.12058245,0
+SCVL.US,D,20170927,000000,10.2188,10.6432,10.2188,10.5936,476817.31885741,0
+SCVL.US,D,20170928,000000,10.5848,10.6948,10.3071,10.4916,288131.45946445,0
+SCVL.US,D,20170929,000000,10.6908,10.8118,10.4489,10.5808,368884.74766415,0
+SCVL.US,D,20171002,000000,10.6284,10.7414,10.4241,10.7364,467597.21703157,0
+SCVL.US,D,20171003,000000,11.021,11.2283,10.4202,10.5768,972540.73735727,0
+SCVL.US,D,20171004,000000,10.4955,10.5897,10.321,10.3974,358103.59173939,0
+SCVL.US,D,20171005,000000,10.4102,10.5718,10.3974,10.4866,256807.51733229,0
+SCVL.US,D,20171006,000000,10.439,10.6562,10.432,10.4955,225078.1851822,0
+SCVL.US,D,20171009,000000,10.5897,10.5897,10.1623,10.3309,266258.55028776,0
+SCVL.US,D,20171010,000000,10.434,10.5242,10.189,10.326,196158.347037,0
+SCVL.US,D,20171011,000000,10.316,10.316,10.0522,10.084,265452.81241629,0
+SCVL.US,D,20171012,000000,10.0612,10.0612,9.63078,9.80234,308191.20632212,0
+SCVL.US,D,20171013,000000,9.83506,9.88068,9.67442,9.6883,259441.544016,0
+SCVL.US,D,20171016,000000,9.65062,9.95704,9.63574,9.79738,657547.65125659,0
+SCVL.US,D,20171017,000000,9.86778,10.194,9.72004,9.97684,458258.12012583,0
+SCVL.US,D,20171018,000000,10.189,10.326,9.94116,9.97684,428843.14143634,0
+SCVL.US,D,20171019,000000,9.88068,9.9134,9.57922,9.69226,717611.93048123,0
+SCVL.US,D,20171020,000000,9.8063,10.1256,9.7359,10.0652,382815.23947452,0
+SCVL.US,D,20171023,000000,10.0652,10.439,10.0244,10.199,480147.16422862,0
+SCVL.US,D,20171024,000000,10.2278,10.4489,10.2278,10.2634,311306.25548979,0
+SCVL.US,D,20171025,000000,10.2128,10.311,10.0344,10.2604,366766.03018235,0
+SCVL.US,D,20171026,000000,10.3012,10.676,10.2734,10.3934,304273.44458162,0
+SCVL.US,D,20171027,000000,10.319,10.321,10.0006,10.0304,455812.67039077,0
+SCVL.US,D,20171030,000000,9.93126,9.97087,9.36701,9.40826,607829.89338525,0
+SCVL.US,D,20171031,000000,9.38823,9.41818,8.78472,8.87466,900972.2558326,0
+SCVL.US,D,20171101,000000,8.94596,9.04036,8.48257,8.49248,575352.30403787,0
+SCVL.US,D,20171102,000000,8.55714,9.21856,8.48752,8.7278,708476.53701735,0
+SCVL.US,D,20171103,000000,8.73266,9.04086,8.5616,8.7036,519140.23841651,0
+SCVL.US,D,20171106,000000,8.6811,8.83628,8.58134,8.77044,431927.9376176,0
+SCVL.US,D,20171107,000000,8.77976,8.77976,8.5149,8.69042,277537.87205545,0
+SCVL.US,D,20171108,000000,8.64272,8.82438,8.52828,8.80237,257659.64311626,0
+SCVL.US,D,20171109,000000,8.73702,9.27706,8.73702,9.11097,882738.7809214,0
+SCVL.US,D,20171110,000000,9.08251,9.30424,8.95092,9.18624,516990.25951541,0
+SCVL.US,D,20171113,000000,9.20052,9.59806,9.18128,9.24316,884156.6375513,0
+SCVL.US,D,20171114,000000,9.18128,9.35184,8.97838,9.30424,539914.9641864,0
+SCVL.US,D,20171115,000000,9.22352,9.31634,8.91106,9.28936,487721.50359358,0
+SCVL.US,D,20171116,000000,9.3572,9.90348,9.20914,9.7706,815282.68868316,0
+SCVL.US,D,20171117,000000,11.7688,13.0539,11.1064,12.6474,5099352.6308387,0
+SCVL.US,D,20171120,000000,12.6712,13.4178,12.572,13.3802,1584663.5295145,0
+SCVL.US,D,20171121,000000,13.288,13.3891,12.695,12.7128,1103059.1797737,0
+SCVL.US,D,20171122,000000,12.7088,13.171,12.6057,12.7614,541801.7421057,0
+SCVL.US,D,20171124,000000,12.8456,13.0748,12.5472,12.6324,239575.41627137,0
+SCVL.US,D,20171127,000000,12.7564,13.3098,12.0514,12.5382,1293293.992071,0
+SCVL.US,D,20171128,000000,12.4956,12.7842,12.2963,12.6236,704482.13437793,0
+SCVL.US,D,20171129,000000,12.6008,13.1808,12.6008,13.0678,468582.45595576,0
+SCVL.US,D,20171130,000000,13.1104,13.4129,12.6424,12.6612,974982.15336081,0
+SCVL.US,D,20171201,000000,12.685,12.7366,12.0186,12.3211,934594.41649928,0
+SCVL.US,D,20171204,000000,12.1744,12.69,11.866,11.9334,895972.44561139,0
+SCVL.US,D,20171205,000000,11.743,11.9185,11.5853,11.733,925253.30272778,0
+SCVL.US,D,20171206,000000,11.7826,11.982,11.6398,11.7866,688794.95248984,0
+SCVL.US,D,20171207,000000,11.8203,12.0464,11.6874,11.8798,513196.5350192,0
+SCVL.US,D,20171208,000000,11.9671,12.3162,11.7043,12.1842,578601.47477864,0
+SCVL.US,D,20171211,000000,12.1982,12.3726,11.9364,12.0414,427873.02900536,0
+SCVL.US,D,20171212,000000,12.1178,12.2924,11.8064,11.8203,577586.99130092,0
+SCVL.US,D,20171213,000000,11.6032,12.2924,11.2323,12.1516,506371.4612844,0
+SCVL.US,D,20171214,000000,12.2408,12.2546,11.5992,11.743,458970.07373942,0
+SCVL.US,D,20171215,000000,11.8064,12.1366,11.7727,12.0226,881683.96012846,0
+SCVL.US,D,20171218,000000,12.1268,12.454,11.9671,12.2824,467143.42223537,0
+SCVL.US,D,20171219,000000,12.459,12.8606,12.2646,12.3072,922723.14463076,0
+SCVL.US,D,20171220,000000,12.5343,13.0817,12.3876,12.8854,712253.11815459,0
+SCVL.US,D,20171221,000000,12.922,13.0589,12.6761,12.8942,428928.85823118,0
+SCVL.US,D,20171222,000000,12.8268,12.8268,12.562,12.6324,224703.04815068,0
+SCVL.US,D,20171226,000000,12.7088,13.0292,12.6136,12.812,305950.46846179,0
+SCVL.US,D,20171227,000000,12.8407,12.8407,12.4629,12.6008,452203.48911168,0
+SCVL.US,D,20171228,000000,12.6096,12.7326,12.4986,12.6285,240048.3712923,0
+SCVL.US,D,20171229,000000,12.7128,12.9816,12.5105,12.6474,512723.57999828,0
+SCVL.US,D,20180102,000000,12.6562,12.9042,12.5819,12.7792,474415.23173621,0
+SCVL.US,D,20180103,000000,12.7892,12.7892,12.093,12.1228,634152.00843044,0
+SCVL.US,D,20180104,000000,12.2924,12.68,11.743,12.449,1056452.4373385,0
+SCVL.US,D,20180105,000000,12.4629,12.5571,11.9998,12.212,668808.82123244,0
+SCVL.US,D,20180108,000000,12.2031,12.2546,11.8184,12.102,454734.65564158,0
+SCVL.US,D,20180109,000000,12.1118,12.1594,11.8144,12.092,483022.20637074,0
+SCVL.US,D,20180110,000000,12.087,12.3062,12.0454,12.2586,326279.46689853,0
+SCVL.US,D,20180111,000000,12.5184,12.5382,12.5184,12.5184,377041.96123401,0
+SCVL.US,D,20180112,000000,12.567,12.6008,11.8738,11.98,557783.38639488,0
+SCVL.US,D,20180116,000000,12.1366,12.3112,11.6052,11.6904,395703.01168651,0
+SCVL.US,D,20180117,000000,11.7708,12.1366,11.6696,11.986,367301.50804186,0
+SCVL.US,D,20180118,000000,12.0365,12.1208,11.851,11.9462,523541.03950674,0
+SCVL.US,D,20180119,000000,12.0127,12.1168,11.8094,12.0583,487035.76923489,0
+SCVL.US,D,20180122,000000,12.0583,12.5819,11.8233,12.4768,1117084.4642749,0
+SCVL.US,D,20180123,000000,12.6285,12.7257,12.2586,12.3726,408780.36928003,0
+SCVL.US,D,20180124,000000,12.6067,12.6712,11.9224,12.1208,343564.00646924,0
+SCVL.US,D,20180125,000000,12.1168,12.1684,11.5774,11.6329,502942.78949091,0
+SCVL.US,D,20180126,000000,11.6716,11.6854,11.2342,11.4008,660404.54160688,0
+SCVL.US,D,20180129,000000,11.3255,11.4524,11.2342,11.262,585119.98491779,0
+SCVL.US,D,20180130,000000,11.1599,11.2521,10.9318,10.9734,748896.54373105,0
+SCVL.US,D,20180131,000000,11.0458,11.0666,10.6135,10.8316,1005761.5417375,0
+SCVL.US,D,20180201,000000,10.681,10.904,10.5242,10.6472,800563.60236029,0
+SCVL.US,D,20180202,000000,10.5669,10.7642,10.3775,10.553,905043.29937093,0
+SCVL.US,D,20180205,000000,10.4102,10.9219,10.3299,10.3299,764079.50917893,0
+SCVL.US,D,20180206,000000,10.087,10.8852,9.95902,10.7146,756300.45793923,0
+SCVL.US,D,20180207,000000,10.7057,11.1242,10.6562,11.0409,581871.8226099,0
+SCVL.US,D,20180208,000000,11.0875,11.2342,10.794,10.8078,549257.08639078,0
+SCVL.US,D,20180209,000000,10.9982,11.1966,10.6184,11.0548,540015.80747445,0
+SCVL.US,D,20180212,000000,11.0974,11.0974,10.5996,10.8178,622583.26642606,0
+SCVL.US,D,20180213,000000,10.8416,11.0181,10.796,10.8456,332270.56664122,0
+SCVL.US,D,20180214,000000,10.7801,11.4148,10.7801,11.3116,859135.40092187,0
+SCVL.US,D,20180215,000000,11.3701,11.4524,11.1926,11.4286,522803.87507114,0
+SCVL.US,D,20180216,000000,11.392,11.7112,11.3503,11.3552,503248.34465369,0
+SCVL.US,D,20180220,000000,11.2442,11.3116,10.9982,11.023,462933.21495954,0
+SCVL.US,D,20180221,000000,11.0974,11.3404,10.8416,11.0598,474342.62456882,0
+SCVL.US,D,20180222,000000,11.1024,11.3255,11.0736,11.1212,501436.19076754,0
+SCVL.US,D,20180223,000000,11.1599,11.2521,11.0875,11.2303,303300.306852,0
+SCVL.US,D,20180226,000000,11.2769,11.4326,11.1678,11.383,430742.02055021,0
+SCVL.US,D,20180227,000000,11.4464,11.5962,11.1678,11.1866,428033.36983335,0
+SCVL.US,D,20180228,000000,11.2065,11.4118,11.0696,11.0736,539406.71401466,0
+SCVL.US,D,20180301,000000,11.0548,11.3017,10.7801,11.14,618903.49484534,0
+SCVL.US,D,20180302,000000,11.023,11.023,10.6432,10.7702,761039.08404441,0
+SCVL.US,D,20180305,000000,10.7008,11.023,10.671,10.8952,419579.67699664,0
+SCVL.US,D,20180306,000000,10.8902,11.0032,10.7276,10.9734,235152.42965777,0
+SCVL.US,D,20180307,000000,10.904,10.9358,10.671,10.798,417084.81405044,0
+SCVL.US,D,20180308,000000,10.8416,10.9457,10.3388,10.3626,509003.47110234,0
+SCVL.US,D,20180309,000000,10.4013,10.7276,10.2952,10.6908,291287.85438022,0
+SCVL.US,D,20180312,000000,10.7057,10.8218,10.428,10.4994,309147.20069278,0
+SCVL.US,D,20180313,000000,10.5897,10.9278,10.5392,10.8456,318431.84222297,0
+SCVL.US,D,20180314,000000,10.8952,11.1123,10.7196,10.9834,342171.36066135,0
+SCVL.US,D,20180315,000000,10.9794,10.9794,10.7236,10.8604,383850.90004273,0
+SCVL.US,D,20180316,000000,11.3652,12.096,11.3652,12.0266,1234581.0129061,0
+SCVL.US,D,20180319,000000,12.087,12.087,11.6974,11.7212,990727.82435597,0
+SCVL.US,D,20180320,000000,11.6934,11.8144,11.506,11.51,330160.92505534,0
+SCVL.US,D,20180321,000000,11.4862,11.6805,11.4812,11.5397,236046.90962272,0
+SCVL.US,D,20180322,000000,11.4762,11.7033,11.4058,11.4762,460560.37239187,0
+SCVL.US,D,20180323,000000,11.4762,11.7568,11.378,11.6716,618147.17018501,0
+SCVL.US,D,20180326,000000,11.8094,12.0544,11.4326,12.0365,579321.49585527,0
+SCVL.US,D,20180327,000000,12.0404,12.3687,11.86,12.092,1194808.4201016,0
+SCVL.US,D,20180328,000000,11.2342,12.0782,11.1936,11.4722,2185281.1109389,0
+SCVL.US,D,20180329,000000,11.5734,11.5734,11.1708,11.2818,1199764.867709,0
+SCVL.US,D,20180402,000000,11.378,11.615,10.6908,11.0696,1121496.3581268,0
+SCVL.US,D,20180403,000000,11.1024,11.2838,10.5946,10.676,1192911.5578536,0
+SCVL.US,D,20180404,000000,10.553,11.4366,10.5292,11.2818,1108588.4172572,0
+SCVL.US,D,20180405,000000,11.3454,11.3454,11.1678,11.3066,610828.97277167,0
+SCVL.US,D,20180406,000000,11.2204,11.5397,11.2154,11.3454,328438.52169555,0
+SCVL.US,D,20180409,000000,11.4197,11.8729,10.9834,11.0637,450816.89390108,0
+SCVL.US,D,20180410,000000,11.1817,11.4058,11.1074,11.3354,639270.81373154,0
+SCVL.US,D,20180411,000000,11.5694,11.6815,11.5694,11.5694,656756.03144545,0
+SCVL.US,D,20180412,000000,11.5932,11.6736,11.4018,11.5833,319265.81621509,0
+SCVL.US,D,20180413,000000,11.5972,11.6071,11.3404,11.4624,741943.39902044,0
+SCVL.US,D,20180416,000000,11.6022,12.099,11.5883,11.6478,559207.29362206,0
+SCVL.US,D,20180417,000000,11.8719,12.0286,11.5298,11.5883,342594.90247114,0
+SCVL.US,D,20180418,000000,11.625,11.8064,11.3552,11.4108,232639.41491972,0
+SCVL.US,D,20180419,000000,11.3701,11.5833,11.267,11.5446,348723.14908556,0
+SCVL.US,D,20180420,000000,11.4474,11.5178,11.0538,11.2342,314244.82890339,0
+SCVL.US,D,20180423,000000,11.2442,11.4673,11.1312,11.3255,269498.6451326,0
+SCVL.US,D,20180424,000000,11.3404,11.4574,11.2254,11.3216,207172.45095714,0
+SCVL.US,D,20180425,000000,11.2918,11.4822,11.2303,11.3602,212378.98991884,0
+SCVL.US,D,20180426,000000,11.3503,11.7727,10.9734,11.7678,266469.31275977,0
+SCVL.US,D,20180427,000000,11.7916,11.857,11.5397,11.7578,282750.46161444,0
+SCVL.US,D,20180430,000000,11.7578,11.8203,11.4018,11.5883,383952.75176365,0
+SCVL.US,D,20180501,000000,11.5496,11.621,11.3354,11.5258,189019.65067638,0
+SCVL.US,D,20180502,000000,11.4722,11.6944,11.3503,11.5972,206814.45728459,0
+SCVL.US,D,20180503,000000,11.5496,11.5556,11.383,11.4286,235887.57722761,0
+SCVL.US,D,20180504,000000,11.378,11.4425,11.2918,11.383,229111.91670395,0
+SCVL.US,D,20180507,000000,11.4108,11.4376,11.2303,11.4148,206128.72292589,0
+SCVL.US,D,20180508,000000,11.4286,11.738,11.3017,11.7252,216589.19719467,0
+SCVL.US,D,20180509,000000,11.7232,11.7916,11.5694,11.743,233932.22587244,0
+SCVL.US,D,20180510,000000,11.7082,11.85,11.4018,11.621,167469.44002143,0
+SCVL.US,D,20180511,000000,11.616,11.7866,11.499,11.6944,114916.97732317,0
+SCVL.US,D,20180514,000000,11.7281,11.9244,11.625,11.7132,182382.14545734,0
+SCVL.US,D,20180515,000000,11.7182,12.0018,11.6636,11.8838,230831.2947651,0
+SCVL.US,D,20180516,000000,11.9056,12.1614,11.9056,12.1614,247287.91094096,0
+SCVL.US,D,20180517,000000,12.1614,12.4659,11.7548,12.4242,351518.52503013,0
+SCVL.US,D,20180518,000000,12.4272,12.457,12.2764,12.4054,229344.86469933,0
+SCVL.US,D,20180521,000000,12.4609,12.5809,12.3716,12.3816,188476.10535383,0
+SCVL.US,D,20180522,000000,12.4143,12.577,12.2497,12.2616,145056.01082082,0
+SCVL.US,D,20180523,000000,12.2468,12.443,12.095,12.1763,234410.22305777,0
+SCVL.US,D,20180524,000000,12.1436,12.6732,12.1238,12.5224,680297.89703927,0
+SCVL.US,D,20180525,000000,13.3078,15.1661,12.9568,15.1205,4168158.6500123,0
+SCVL.US,D,20180529,000000,15.0908,15.773,14.938,15.4814,1557049.6119495,0
+SCVL.US,D,20180530,000000,15.4993,16.1032,15.2464,15.8384,926617.71241501,0
+SCVL.US,D,20180531,000000,15.8612,15.8612,15.1958,15.3148,584040.96173572,0
+SCVL.US,D,20180601,000000,15.3148,15.7462,15.061,15.5736,895417.80752715,0
+SCVL.US,D,20180604,000000,15.6907,16.004,15.5697,15.9991,715242.1132122,0
+SCVL.US,D,20180605,000000,15.9188,16.2936,15.8087,16.1924,497101.94624742,0
+SCVL.US,D,20180606,000000,16.3224,16.4473,16.0744,16.2787,442934.98250758,0
+SCVL.US,D,20180607,000000,16.25,16.4662,16.1032,16.1369,463520.12289596,0
+SCVL.US,D,20180608,000000,16.2222,16.5683,15.9604,16.4225,480312.54722101,0
+SCVL.US,D,20180611,000000,16.4721,16.6318,16.1657,16.5256,976535.13999668,0
+SCVL.US,D,20180612,000000,16.5742,16.5742,15.7006,15.7244,784377.24619638,0
+SCVL.US,D,20180613,000000,15.8087,16.0318,15.7046,15.7412,342124.97274885,0
+SCVL.US,D,20180614,000000,15.6619,15.6619,15.1622,15.5658,489076.83738489,0
+SCVL.US,D,20180615,000000,15.5132,15.9277,15.4814,15.8037,419866.07193469,0
+SCVL.US,D,20180618,000000,15.8037,15.8751,15.537,15.5886,427038.04658036,0
+SCVL.US,D,20180619,000000,15.5886,15.6649,15.3852,15.5231,289390.99213212,0
+SCVL.US,D,20180620,000000,15.6619,16.1924,15.3466,16.1607,578261.63289793,0
+SCVL.US,D,20180621,000000,16.2123,16.4275,15.9703,16.1092,439799.7646823,0
+SCVL.US,D,20180622,000000,16.1657,16.3452,15.8087,16.2222,703926.48786081,0
+SCVL.US,D,20180625,000000,15.9515,16.1092,15.5697,15.6946,493490.74810257,0
+SCVL.US,D,20180626,000000,15.6808,15.897,15.5886,15.8037,385006.56412371,0
+SCVL.US,D,20180627,000000,15.8037,16.1369,15.5766,15.647,401239.30820012,0
+SCVL.US,D,20180628,000000,15.7006,15.9852,15.5697,15.9465,373163.52837585,0
+SCVL.US,D,20180629,000000,16.0506,16.132,15.3614,15.4289,446682.31909129,0
+SCVL.US,D,20180702,000000,15.3148,15.5132,14.6435,15.4904,357656.85597336,0
+SCVL.US,D,20180703,000000,15.5032,15.6372,15.4586,15.5658,180191.82924103,0
+SCVL.US,D,20180705,000000,15.6134,15.8751,15.1958,15.6372,309002.99479087,0
+SCVL.US,D,20180706,000000,15.6808,15.895,15.4934,15.8384,261606.6494103,0
+SCVL.US,D,20180709,000000,15.8811,15.9475,15.7462,15.8285,208054.82972753,0
+SCVL.US,D,20180710,000000,15.9049,16.0189,15.4279,15.7046,347566.4765717,0
+SCVL.US,D,20180711,000000,15.6907,15.8037,15.4279,15.542,240604.01780942,0
+SCVL.US,D,20180712,000000,15.5736,15.652,15.0709,15.6322,337666.69098444,0
+SCVL.US,D,20180713,000000,15.6074,15.8236,15.4478,15.7145,332959.32629855,0
+SCVL.US,D,20180716,000000,15.8186,15.8186,15.414,15.4894,242777.19066676,0
+SCVL.US,D,20180717,000000,15.4438,15.8553,15.4438,15.7046,277144.58323208,0
+SCVL.US,D,20180718,000000,15.7046,17.2724,15.7046,16.478,1317081.9152877,0
+SCVL.US,D,20180719,000000,15.8573,15.9218,14.828,15.5459,848886.69755798,0
+SCVL.US,D,20180720,000000,15.5459,15.6302,14.8805,15.0749,559246.6225044,0
+SCVL.US,D,20180723,000000,15.0074,15.4725,14.9956,15.3754,375265.10249868,0
+SCVL.US,D,20180724,000000,15.4279,15.5866,15.0134,15.0947,367808.74978072,0
+SCVL.US,D,20180725,000000,15.0312,15.1632,14.698,15.1284,408371.95396346,0
+SCVL.US,D,20180726,000000,15.0947,15.4636,14.8428,15.0848,238898.7578086,0
+SCVL.US,D,20180727,000000,15.1324,15.2137,14.708,14.8567,488057.31174277,0
+SCVL.US,D,20180730,000000,14.8518,15.176,14.704,14.9182,225677.19431318,0
+SCVL.US,D,20180731,000000,14.9549,15.0996,14.8756,14.9499,239355.57790344,0
+SCVL.US,D,20180801,000000,14.936,15.3228,14.7834,14.9836,285781.81085303,0
+SCVL.US,D,20180802,000000,14.8984,15.4656,14.8984,15.2851,292329.56554572,0
+SCVL.US,D,20180803,000000,15.3327,15.4765,14.9737,15.1562,220319.39041941,0
+SCVL.US,D,20180806,000000,15.1602,15.295,14.8379,15.2712,207073.62453486,0
+SCVL.US,D,20180807,000000,15.305,15.3138,14.9777,15.0898,360172.89601005,0
+SCVL.US,D,20180808,000000,15.0898,15.176,14.8091,15.1502,237959.90679691,0
+SCVL.US,D,20180809,000000,15.1324,15.4537,14.9301,15.2623,165304.33462713,0
+SCVL.US,D,20180810,000000,15.1899,15.4854,14.228,15.2851,306122.91048434,0
+SCVL.US,D,20180813,000000,15.3228,15.4438,15.1185,15.3188,197602.42292179,0
+SCVL.US,D,20180814,000000,15.3604,15.9475,15.3604,15.9148,379067.90289081,0
+SCVL.US,D,20180815,000000,15.8384,15.8384,15.2048,15.4576,540934.48982853,0
+SCVL.US,D,20180816,000000,15.5558,15.7988,15.3604,15.6232,407514.78601508,0
+SCVL.US,D,20180817,000000,15.6134,15.9287,15.4765,15.8087,313802.12686888,0
+SCVL.US,D,20180820,000000,15.8087,16.4056,15.6907,16.362,618558.61080023,0
+SCVL.US,D,20180821,000000,16.367,16.6,16.2758,16.3908,673345.76076153,0
+SCVL.US,D,20180822,000000,16.4394,17.079,16.3908,16.7914,1109933.6667196,0
+SCVL.US,D,20180823,000000,16.953,17.315,16.6625,16.8578,836235.90707289,0
+SCVL.US,D,20180824,000000,16.7716,16.8479,15.895,16.0467,826230.23603319,0
+SCVL.US,D,20180827,000000,16.3868,16.7924,15.9723,16.6099,1016183.6955568,0
+SCVL.US,D,20180828,000000,16.9729,17.9358,16.834,17.5916,2214499.4452167,0
+SCVL.US,D,20180829,000000,20.4466,21.1616,19.2318,19.8922,4786892.7281337,0
+SCVL.US,D,20180830,000000,19.7792,20.8135,19.7792,20.5041,1472538.9028373,0
+SCVL.US,D,20180831,000000,20.3563,21.4491,20.3563,21.1903,1074359.1799964,0
+SCVL.US,D,20180904,000000,20.6092,20.8908,19.9656,20.2612,1156331.6635485,0
+SCVL.US,D,20180905,000000,20.152,20.2046,19.6552,19.9617,853387.33350338,0
+SCVL.US,D,20180906,000000,19.9567,19.9756,19.6116,19.6275,706080.50049343,0
+SCVL.US,D,20180907,000000,19.684,20.1193,19.3548,19.4698,893306.14907551,0
+SCVL.US,D,20180910,000000,19.6414,19.6711,19.1188,19.5888,608556.97349205,0
+SCVL.US,D,20180911,000000,19.5035,19.6176,19.217,19.5035,434050.68883092,0
+SCVL.US,D,20180912,000000,19.5739,19.7078,19.2893,19.684,625066.02817769,0
+SCVL.US,D,20180913,000000,19.689,20.0192,19.3409,19.3925,403960.06011154,0
+SCVL.US,D,20180914,000000,19.3508,19.4064,18.9314,19.3369,452250.88545707,0
+SCVL.US,D,20180917,000000,19.5402,19.8407,18.9928,19.0067,680774.88579172,0
+SCVL.US,D,20180918,000000,19.0454,19.2457,18.7925,18.9928,654721.01389273,0
+SCVL.US,D,20180919,000000,18.9928,19.4936,18.8748,19.0742,449194.32539646,0
+SCVL.US,D,20180920,000000,19.088,19.6414,18.8262,19.6027,820908.73572312,0
+SCVL.US,D,20180921,000000,19.6116,19.9994,19.2219,19.2318,1405399.4585235,0
+SCVL.US,D,20180924,000000,19.2318,19.3796,18.8451,18.8937,366652.07726686,0
+SCVL.US,D,20180925,000000,18.9829,18.9829,18.3691,18.4216,733096.41736035,0
+SCVL.US,D,20180926,000000,18.3939,18.74,17.9496,18.025,895729.4132872,0
+SCVL.US,D,20180927,000000,17.9844,18.5585,17.9576,18.031,747333.47276638,0
+SCVL.US,D,20180928,000000,17.9794,18.732,17.9794,18.3502,782337.18647925,0
+SCVL.US,D,20181001,000000,18.4028,18.5872,17.9496,18.1738,788065.08524014,0
+SCVL.US,D,20181002,000000,18.1291,18.2828,17.4915,17.4964,897778.54890025,0
+SCVL.US,D,20181003,000000,17.5916,17.8207,17.2248,17.667,570863.76928704,0
+SCVL.US,D,20181004,000000,17.5728,17.8743,17.3914,17.5966,526522.97553419,0
+SCVL.US,D,20181005,000000,17.6065,17.902,17.2624,17.4816,661407.93232291,0
+SCVL.US,D,20181008,000000,17.4776,17.8683,17.2327,17.3914,829281.75392939,0
+SCVL.US,D,20181009,000000,17.3914,17.9655,17.3914,17.9258,661726.59711313,0
+SCVL.US,D,20181010,000000,17.8921,18.0825,17.5867,17.6244,586083.03831861,0
+SCVL.US,D,20181011,000000,17.667,18.1053,17.5242,17.6482,610753.34030564,0
+SCVL.US,D,20181012,000000,17.9358,18.5307,17.672,18.4484,639864.78069812,0
+SCVL.US,D,20181015,000000,18.5258,18.9155,18.2114,18.7598,668234.01449059,0
+SCVL.US,D,20181016,000000,18.9621,19.0464,18.2788,18.8471,680395.71502867,0
+SCVL.US,D,20181017,000000,18.7757,18.7975,17.8286,18.6091,614448.23837956,0
+SCVL.US,D,20181018,000000,18.503,18.73,18.2788,18.3562,580174.63007212,0
+SCVL.US,D,20181019,000000,18.4038,18.6765,17.8644,17.9407,653479.63301691,0
+SCVL.US,D,20181022,000000,17.9358,18.7757,17.9358,18.6904,486216.92173597,0
+SCVL.US,D,20181023,000000,18.5843,18.9621,18.1598,18.73,646654.55928211,0
+SCVL.US,D,20181024,000000,18.7102,19.4609,18.3026,18.6616,866938.6545507,0
+SCVL.US,D,20181025,000000,18.7658,19.2774,18.3522,19.216,1077033.5439953,0
+SCVL.US,D,20181026,000000,18.9006,19.3964,18.0082,18.1896,601524.16258387,0
+SCVL.US,D,20181029,000000,18.3661,19.5501,18.3661,18.8966,543724.8236087,0
+SCVL.US,D,20181030,000000,18.9254,19.7653,18.9254,19.7415,596304.51399473,0
+SCVL.US,D,20181031,000000,19.9369,19.9954,19.4202,19.454,584432.23369333,0
+SCVL.US,D,20181101,000000,19.4639,19.4738,19.0335,19.3746,486120.11217945,0
+SCVL.US,D,20181102,000000,19.4153,19.8823,19.2973,19.4877,469592.90570195,0
+SCVL.US,D,20181105,000000,19.569,19.6453,18.9829,19.1297,622603.43508366,0
+SCVL.US,D,20181106,000000,19.1059,19.4242,18.6488,19.2744,374619.7054552,0
+SCVL.US,D,20181107,000000,19.335,19.4381,18.3899,19.3211,799756.85605594,0
+SCVL.US,D,20181108,000000,19.3399,20.4902,19.211,19.4579,889218.9706111,0
+SCVL.US,D,20181109,000000,19.4639,19.6116,18.6021,18.9948,445019.41327145,0
+SCVL.US,D,20181112,000000,19.9805,20.8978,19.216,19.3746,1468320.6280984,0
+SCVL.US,D,20181113,000000,19.5779,19.5779,18.614,18.6488,1077288.6775141,0
+SCVL.US,D,20181114,000000,18.7697,19.6384,18.4891,18.624,961660.75501023,0
+SCVL.US,D,20181115,000000,18.3166,18.4812,16.4562,17.7156,1994154.8439753,0
+SCVL.US,D,20181116,000000,19.8734,20.0688,17.6065,19.0434,4162860.3436584,0
+SCVL.US,D,20181119,000000,19.0474,19.0662,17.6154,17.6482,1040920.554114,0
+SCVL.US,D,20181120,000000,17.0433,17.8108,16.832,16.836,1265109.3014956,0
+SCVL.US,D,20181121,000000,17.5678,17.7394,16.8638,17.5678,570159.8831365,0
+SCVL.US,D,20181123,000000,17.3874,18.0548,16.7934,16.8509,592253.63911401,0
+SCVL.US,D,20181126,000000,17.0373,17.554,16.9768,17.431,670625.00885011,0
+SCVL.US,D,20181127,000000,17.2575,17.3774,16.9332,17.2277,592570.28703846,0
+SCVL.US,D,20181128,000000,17.3001,17.8306,16.9808,17.6958,583335.05871942,0
+SCVL.US,D,20181129,000000,17.7007,17.8882,17.3626,17.6958,624328.86374209,0
+SCVL.US,D,20181130,000000,17.5818,18.3264,17.3239,18.1152,779236.25537191,0
+SCVL.US,D,20181203,000000,18.3602,18.4891,17.6343,18.4584,859939.12192758,0
+SCVL.US,D,20181204,000000,18.4524,18.4752,17.1692,17.435,809336.96842009,0
+SCVL.US,D,20181206,000000,16.9768,17.3774,16.5742,17.3239,833814.65972696,0
+SCVL.US,D,20181207,000000,17.3001,17.5916,16.6119,16.7518,876605.49214258,0
+SCVL.US,D,20181210,000000,16.7557,16.9957,16.4414,16.726,561720.30836011,0
+SCVL.US,D,20181211,000000,17.0433,17.2942,16.0854,16.2718,743564.95909218,0
+SCVL.US,D,20181212,000000,16.359,16.6645,16.1637,16.2618,585817.82047105,0
+SCVL.US,D,20181213,000000,16.2618,16.369,15.5182,15.8394,648033.08702966,0
+SCVL.US,D,20181214,000000,15.7422,16.1448,15.5518,15.5935,628465.45541765,0
+SCVL.US,D,20181217,000000,15.5231,15.5658,14.7834,14.9321,957405.16825478,0
+SCVL.US,D,20181218,000000,15.3327,15.9058,15.3327,15.6629,885946.60591407,0
+SCVL.US,D,20181219,000000,15.7105,15.9624,15.3565,15.5231,701011.10840346,0
+SCVL.US,D,20181220,000000,15.5182,15.6768,15.1324,15.3942,631011.74844075,0
+SCVL.US,D,20181221,000000,15.5082,16.1538,15.2762,15.4279,2014158.1185916,0
+SCVL.US,D,20181224,000000,15.1076,15.6907,14.9073,15.3466,502736.06075042,0
+SCVL.US,D,20181226,000000,15.4576,16.3402,15.3565,16.2777,491137.06575963,0
+SCVL.US,D,20181227,000000,15.9862,16.5871,15.3178,16.5594,850265.22530554,0
+SCVL.US,D,20181228,000000,16.5554,17.2277,16.3392,16.957,684379.0249064,0
+SCVL.US,D,20181231,000000,16.961,17.2148,15.8494,16.007,681706.67777324,0
+SCVL.US,D,20190102,000000,16.359,17.0274,16.007,16.8072,690923.75430045,0
+SCVL.US,D,20190103,000000,16.7121,16.8222,16.1012,16.5871,797108.71131191,0
+SCVL.US,D,20190104,000000,16.6794,17.4161,16.6794,17.1454,1260326.3043437,0
+SCVL.US,D,20190107,000000,17.3001,18.1212,16.9669,18.0786,1158215.4161692,0
+SCVL.US,D,20190108,000000,18.15,18.5754,17.8019,18.5406,1219282.077677,0
+SCVL.US,D,20190109,000000,18.5307,18.7201,18.1053,18.1212,556359.4791677,0
+SCVL.US,D,20190110,000000,17.787,18.2214,17.3001,18.1747,882769.03390781,0
+SCVL.US,D,20190111,000000,18.0786,18.3324,17.9844,18.1549,474976.92885061,0
+SCVL.US,D,20190114,000000,19.1356,19.1456,17.8872,18.265,885506.9291782,0
+SCVL.US,D,20190115,000000,18.4851,19.1257,18.2412,18.9165,1203925.6617738,0
+SCVL.US,D,20190116,000000,19.0028,19.5938,19.0028,19.2764,866355.78034581,0
+SCVL.US,D,20190117,000000,19.2179,19.916,19.1555,19.692,863565.44656564,0
+SCVL.US,D,20190118,000000,19.8526,20.0261,19.1555,19.2229,763391.75795447,0
+SCVL.US,D,20190122,000000,19.1356,19.3716,18.9026,19.0028,966049.45490589,0
+SCVL.US,D,20190123,000000,19.0642,19.2893,18.7766,19.0028,693205.83790888,0
+SCVL.US,D,20190124,000000,19.0028,19.1287,18.6348,18.6666,465840.52695385,0
+SCVL.US,D,20190125,000000,18.7816,18.8689,18.4098,18.5615,482834.63785498,0
+SCVL.US,D,20190128,000000,18.4286,18.7519,18.1797,18.5853,671215.95051805,0
+SCVL.US,D,20190129,000000,18.5516,18.5803,18.1212,18.2937,656186.266868,0
+SCVL.US,D,20190130,000000,18.2888,18.3661,17.9397,18.031,569971.30618785,0
+SCVL.US,D,20190131,000000,18.0349,18.0944,17.5708,17.6512,669038.74392918,0
+SCVL.US,D,20190201,000000,17.7434,17.8148,17.3318,17.6611,640425.46937964,0
+SCVL.US,D,20190204,000000,17.6046,17.8068,17.3755,17.3953,1046969.1345309,0
+SCVL.US,D,20190205,000000,17.4002,17.5421,17.2456,17.3953,643921.70617612,0
+SCVL.US,D,20190206,000000,17.3953,17.3953,16.9957,17.2208,727753.73995979,0
+SCVL.US,D,20190207,000000,17.075,17.3318,16.8578,16.9312,679801.7480621,0
+SCVL.US,D,20190208,000000,16.8281,17.0304,16.6278,16.7478,752698.3356903,0
+SCVL.US,D,20190211,000000,16.7954,17.1068,16.6328,16.9917,725167.10962147,0
+SCVL.US,D,20190212,000000,17.0849,17.6512,17.075,17.5609,704962.14842902,0
+SCVL.US,D,20190213,000000,17.5768,17.784,17.317,17.6849,521350.72329042,0
+SCVL.US,D,20190214,000000,17.5609,17.6234,17.2267,17.3616,442405.55524535,0
+SCVL.US,D,20190215,000000,17.4002,17.901,17.1514,17.8683,492525.67783599,0
+SCVL.US,D,20190219,000000,17.906,18.2214,17.55,18.2174,948945.42482079,0
+SCVL.US,D,20190220,000000,18.1598,18.255,17.7721,17.906,640991.20022557,0
+SCVL.US,D,20190221,000000,17.9258,18.1956,17.6046,17.781,629129.00425298,0
+SCVL.US,D,20190222,000000,17.8048,18.38,17.6144,18.3324,581266.76288164,0
+SCVL.US,D,20190225,000000,18.3899,18.4336,17.7285,17.8733,754713.18458542,0
+SCVL.US,D,20190226,000000,17.8207,18.0448,17.548,17.9457,630022.47578504,0
+SCVL.US,D,20190227,000000,17.8544,18.4851,17.8178,18.386,575368.43896396,0
+SCVL.US,D,20190228,000000,18.3661,18.6497,17.9794,18.255,637916.48837311,0
+SCVL.US,D,20190301,000000,18.495,18.6666,18.021,18.2452,1187788.7188209,0
+SCVL.US,D,20190304,000000,18.4286,18.6002,17.5421,17.7721,1105418.9127139,0
+SCVL.US,D,20190305,000000,17.7771,17.8752,17.3031,17.6422,578395.75447103,0
+SCVL.US,D,20190306,000000,17.671,17.7959,17.4052,17.439,821251.60290247,0
+SCVL.US,D,20190307,000000,17.3953,17.425,16.7676,16.7676,572120.27665607,0
+SCVL.US,D,20190308,000000,16.7002,16.7002,16.2004,16.3174,1053108.4739069,0
+SCVL.US,D,20190311,000000,16.3848,16.4443,15.767,15.9386,1211394.1156863,0
+SCVL.US,D,20190312,000000,15.9058,15.9208,15.3168,15.4279,1139657.2258705,0
+SCVL.US,D,20190313,000000,15.527,15.9158,15.4576,15.657,840809.15018568,0
+SCVL.US,D,20190314,000000,15.6322,15.8543,15.4616,15.8444,735710.27538645,0
+SCVL.US,D,20190315,000000,15.887,16.001,15.6649,15.6669,1145191.5055184,0
+SCVL.US,D,20190318,000000,15.7105,16.1409,15.6431,16.0199,970256.63688308,0
+SCVL.US,D,20190319,000000,16.0199,16.0199,15.7046,15.7611,649841.20718429,0
+SCVL.US,D,20190320,000000,15.7145,15.7839,15.1106,15.2871,1113854.4537588,0
+SCVL.US,D,20190321,000000,15.2643,15.3882,15.1165,15.2127,783679.41064312,0
+SCVL.US,D,20190322,000000,15.0868,15.1492,14.6752,14.7139,718137.32401194,0
+SCVL.US,D,20190325,000000,14.6128,15.1681,14.4928,15.0432,879543.05712329,0
+SCVL.US,D,20190326,000000,15.062,15.1978,14.469,14.589,2034269.2955263,0
+SCVL.US,D,20190327,000000,17.6284,18.0558,16.7537,17.8544,8819363.7087844,0
+SCVL.US,D,20190328,000000,17.8584,18.2263,16.8727,17.1672,2101154.6147542,0
+SCVL.US,D,20190329,000000,17.1434,17.1434,16.2064,16.2876,1600568.5329048,0
+SCVL.US,D,20190401,000000,16.2837,16.2837,15.4894,15.5796,1473603.807959,0
+SCVL.US,D,20190402,000000,15.6232,15.6272,15.3168,15.5122,966641.40500671,0
+SCVL.US,D,20190403,000000,15.5648,15.6619,14.941,15.0154,1620654.4990173,0
+SCVL.US,D,20190404,000000,14.9608,15.6718,14.9608,15.6272,1054950.8807795,0
+SCVL.US,D,20190405,000000,16.0784,16.3818,15.7105,15.7244,1163009.5060829,0
+SCVL.US,D,20190408,000000,15.7194,15.8543,15.5459,15.7422,664127.67580145,0
+SCVL.US,D,20190409,000000,15.6808,15.9544,15.3595,15.4368,1097229.4292919,0
+SCVL.US,D,20190410,000000,15.4616,16.2748,15.4418,16.0982,967341.25742573,0
+SCVL.US,D,20190411,000000,16.1369,16.596,16.0874,16.4959,1317791.8520354,0
+SCVL.US,D,20190412,000000,16.5683,16.9292,16.5683,16.7359,1066551.8926361,0
+SCVL.US,D,20190415,000000,16.7359,17.7206,16.6883,17.4945,1390340.53032,0
+SCVL.US,D,20190416,000000,17.4945,17.7295,17.1613,17.2882,831843.17344571,0
+SCVL.US,D,20190417,000000,17.4429,17.4429,17.0096,17.4022,733642.98798155,0
+SCVL.US,D,20190418,000000,17.312,17.4469,17.0334,17.1613,650826.44610848,0
+SCVL.US,D,20190422,000000,17.2208,17.2594,16.5623,16.7696,798471.10413338,0
+SCVL.US,D,20190423,000000,16.7934,17.3358,16.606,17.3021,682897.63700504,0
+SCVL.US,D,20190424,000000,17.3219,18.2372,17.2972,18.1708,667620.88729929,0
+SCVL.US,D,20190425,000000,18.1569,18.7142,18.0141,18.147,860417.11911291,0
+SCVL.US,D,20190426,000000,18.0408,18.1073,17.6234,17.9903,851602.407305,0
+SCVL.US,D,20190429,000000,17.9556,18.3106,17.5808,17.6611,633604.42937636,0
+SCVL.US,D,20190430,000000,17.7295,17.787,17.1048,17.1107,497276.40513573,0
+SCVL.US,D,20190501,000000,17.1107,17.316,16.8162,17.0631,730896.01681524,0
+SCVL.US,D,20190502,000000,17.0631,17.2346,16.9947,17.1375,506379.52874745,0
+SCVL.US,D,20190503,000000,17.2297,17.4022,16.5911,17.2822,819712.73432692,0
+SCVL.US,D,20190506,000000,17.0592,17.2248,16.7458,16.7795,463877.10813563,0
+SCVL.US,D,20190507,000000,16.6397,16.7756,15.9782,16.1706,816435.3274655,0
+SCVL.US,D,20190508,000000,16.1706,16.2896,15.9446,16.1984,588500.25193302,0
+SCVL.US,D,20190509,000000,16.0407,16.2946,15.8672,16.2321,394525.16208216,0
+SCVL.US,D,20190510,000000,16.1607,16.2847,15.647,15.8305,507207.45214228,0
+SCVL.US,D,20190513,000000,15.531,15.6232,15.2583,15.5796,784254.21738496,0
+SCVL.US,D,20190514,000000,15.652,16.007,15.3783,15.9396,735742.54523862,0
+SCVL.US,D,20190515,000000,15.8206,16.0496,15.5648,15.9644,776211.96516347,0
+SCVL.US,D,20190516,000000,16.0407,16.241,15.887,15.9594,832014.60703538,0
+SCVL.US,D,20190517,000000,15.7621,16.0239,15.4616,15.5013,747990.97100442,0
+SCVL.US,D,20190520,000000,15.4318,15.5886,15.0233,15.3396,986269.54259155,0
+SCVL.US,D,20190521,000000,15.3545,15.6768,15.2117,15.4794,949921.58784905,0
+SCVL.US,D,20190522,000000,15.297,15.3922,14.591,14.6148,2082725.5038642,0
+SCVL.US,D,20190523,000000,14.1556,14.7526,12.7544,13.0311,3798859.4364342,0
+SCVL.US,D,20190524,000000,13.0014,13.288,12.3022,12.8744,1661660.4052346,0
+SCVL.US,D,20190528,000000,12.8804,13.2007,12.8804,13.0748,1165198.8138663,0
+SCVL.US,D,20190529,000000,12.9875,12.9875,12.5085,12.8447,1069313.9902956,0
+SCVL.US,D,20190530,000000,12.8348,13.0846,12.5968,12.7733,760386.62797076,0
+SCVL.US,D,20190531,000000,12.5382,12.5938,12.1822,12.326,677880.68342486,0
+SCVL.US,D,20190603,000000,12.221,12.7812,12.212,12.691,704846.17864777,0
+SCVL.US,D,20190604,000000,12.8546,13.3108,12.8308,12.9508,864365.13383982,0
+SCVL.US,D,20190605,000000,12.9964,13.1184,11.9384,11.9671,1198227.0075663,0
+SCVL.US,D,20190606,000000,11.9234,12.0444,11.506,11.9622,687529.36922489,0
+SCVL.US,D,20190607,000000,11.9869,12.1684,11.8064,12.0484,582098.720008,0
+SCVL.US,D,20190610,000000,12.1049,12.561,12.1049,12.4748,705556.1153956,0
+SCVL.US,D,20190611,000000,12.5284,12.934,12.3994,12.6622,834412.66042506,0
+SCVL.US,D,20190612,000000,12.6622,12.7009,12.1982,12.2308,619318.96919208,0
+SCVL.US,D,20190613,000000,12.326,12.815,12.326,12.7544,740090.90781907,0
+SCVL.US,D,20190614,000000,12.7396,12.8744,12.567,12.7495,438198.37326816,0
+SCVL.US,D,20190617,000000,12.8645,13.2195,12.7495,13.0658,944051.50005202,0
+SCVL.US,D,20190618,000000,13.1134,13.6896,13.0212,13.4396,864523.45780205,0
+SCVL.US,D,20190619,000000,13.4396,13.521,12.9548,13.0698,832403.86212723,0
+SCVL.US,D,20190620,000000,13.1808,13.3484,12.922,13.161,631311.25300624,0
+SCVL.US,D,20190621,000000,13.157,13.4208,13.0262,13.0698,2179117.5691737,0
+SCVL.US,D,20190624,000000,13.1134,13.6747,13.0242,13.521,823228.13134813,0
+SCVL.US,D,20190625,000000,13.4784,13.4784,12.4798,12.6572,820532.59025871,0
+SCVL.US,D,20190626,000000,12.7198,12.8704,12.6146,12.687,517928.10209422,0
+SCVL.US,D,20190627,000000,12.7772,12.8903,12.561,12.8447,460354.65208426,0
+SCVL.US,D,20190628,000000,12.8744,13.2582,12.8744,13.2443,929549.22679844,0
+SCVL.US,D,20190701,000000,13.4357,13.8968,13.0846,13.3673,687315.58145424,0
+SCVL.US,D,20190702,000000,13.3246,13.3246,13.0797,13.2245,332734.44576622,0
+SCVL.US,D,20190703,000000,13.2968,13.6995,13.2186,13.5934,453038.47153669,0
+SCVL.US,D,20190705,000000,13.5884,14.0307,13.5061,13.8592,576336.53452918,0
+SCVL.US,D,20190708,000000,13.867,14.0842,13.4109,13.4624,678961.72347269,0
+SCVL.US,D,20190709,000000,13.3712,13.4774,13.0242,13.1312,849221.49727429,0
+SCVL.US,D,20190710,000000,13.2284,13.5398,13.0836,13.4208,486128.17964249,0
+SCVL.US,D,20190711,000000,13.4526,13.6757,13.1788,13.1938,484064.92596912,0
+SCVL.US,D,20190712,000000,13.2036,13.3812,12.8873,13.1412,880135.00722411,0
+SCVL.US,D,20190715,000000,13.1838,13.4774,12.9676,13.4704,815627.57272827,0
+SCVL.US,D,20190716,000000,13.4724,13.8324,13.3772,13.7044,652867.51425848,0
+SCVL.US,D,20190717,000000,13.6658,13.7411,13.3613,13.5061,686135.71498413,0
+SCVL.US,D,20190718,000000,13.4674,13.4674,12.8923,12.9954,559045.94436119,0
+SCVL.US,D,20190719,000000,13.0738,13.2284,12.9161,12.93,693238.10776105,0
+SCVL.US,D,20190722,000000,12.9816,13.2721,12.9627,13.1838,649238.16432179,0
+SCVL.US,D,20190723,000000,13.2671,13.4624,12.92,12.9389,517101.18713226,0
+SCVL.US,D,20190724,000000,12.8774,13.4942,12.6067,12.9726,593028.11556618,0
+SCVL.US,D,20190725,000000,12.9766,13.287,12.6354,12.6592,672392.79168952,0
+SCVL.US,D,20190726,000000,12.6592,12.8724,12.4906,12.813,339350.77389477,0
+SCVL.US,D,20190729,000000,12.7941,12.8923,12.341,12.458,424137.79361622,0
+SCVL.US,D,20190730,000000,12.3954,12.4906,12.0821,12.2934,569518.51982454,0
+SCVL.US,D,20190731,000000,12.2884,12.6166,12.1584,12.218,635776.59380082,0
+SCVL.US,D,20190801,000000,12.2368,12.4381,11.2055,11.4306,851578.20491587,0
+SCVL.US,D,20190802,000000,11.3662,11.4901,10.9744,11.0478,567441.14809084,0
+SCVL.US,D,20190805,000000,10.7524,10.7524,10.3348,10.6036,940072.22390581,0
+SCVL.US,D,20190806,000000,10.6918,10.9496,10.44,10.9268,761404.13674712,0
+SCVL.US,D,20190807,000000,10.7573,11.033,10.7018,10.9219,482291.09253243,0
+SCVL.US,D,20190808,000000,10.918,11.494,10.8684,11.3414,1001268.9732552,0
+SCVL.US,D,20190809,000000,11.3662,11.4802,11.2541,11.3979,806908.662044,0
+SCVL.US,D,20190812,000000,11.2978,11.4752,11.1202,11.1718,666695.14591505,0
+SCVL.US,D,20190813,000000,11.0974,11.8084,10.9874,11.5674,762195.75655827,0
+SCVL.US,D,20190814,000000,11.1956,11.3711,10.4935,11.2482,784383.29679366,0
+SCVL.US,D,20190815,000000,11.3216,11.5635,11.1758,11.2928,556830.41732287,0
+SCVL.US,D,20190816,000000,11.3979,11.747,11.3711,11.6438,372517.12289949,0
+SCVL.US,D,20190819,000000,11.9036,11.9918,11.8322,11.85,473555.03848919,0
+SCVL.US,D,20190820,000000,11.7192,11.8996,11.0716,11.6388,480614.06865226,0
+SCVL.US,D,20190821,000000,11.6111,12.0573,11.6111,12.0147,326647.54489989,0
+SCVL.US,D,20190822,000000,12.213,12.4312,12.1198,12.3657,447489.06539564,0
+SCVL.US,D,20190823,000000,12.1832,12.3082,11.4356,11.4802,773357.09167895,0
+SCVL.US,D,20190826,000000,11.6686,12.0821,11.5576,12.0662,576318.38273733,0
+SCVL.US,D,20190827,000000,12.2546,12.4104,11.9472,11.982,717053.25866547,0
+SCVL.US,D,20190828,000000,11.856,12.5194,11.7826,12.4708,927997.24859545,0
+SCVL.US,D,20190829,000000,12.8873,15.3426,12.5154,14.826,2864809.5736904,0
+SCVL.US,D,20190830,000000,14.8359,15.1046,14.6564,14.7972,662443.59289112,0
+SCVL.US,D,20190903,000000,14.7596,14.8359,13.8532,14.3163,821656.9929204,0
+SCVL.US,D,20190904,000000,14.5265,14.6088,13.6608,13.7966,620818.50888529,0
+SCVL.US,D,20190905,000000,13.9772,14.345,13.9772,14.0584,566953.0665767,0
+SCVL.US,D,20190906,000000,14.1725,14.5066,14.0783,14.4868,646751.36883863,0
+SCVL.US,D,20190909,000000,14.5513,15.178,14.464,15.1681,835075.20082751,0
+SCVL.US,D,20190910,000000,15.1195,15.6688,14.8646,15.6688,675271.86756317,0
+SCVL.US,D,20190911,000000,15.528,15.9376,15.302,15.8474,485873.04612374,0
+SCVL.US,D,20190912,000000,15.8652,16.121,15.3109,15.4378,520669.02266325,0
+SCVL.US,D,20190913,000000,15.4894,15.7492,15.2018,15.4626,509170.8709605,0
+SCVL.US,D,20190916,000000,15.5618,16.1112,15.4041,15.7026,805041.04434943,0
+SCVL.US,D,20190917,000000,15.7264,15.7888,15.418,15.764,453607.22768125,0
+SCVL.US,D,20190918,000000,15.7888,15.885,15.3942,15.7888,602886.55540534,0
+SCVL.US,D,20190919,000000,15.895,15.9326,15.6639,15.89,541410.47014809,0
+SCVL.US,D,20190920,000000,15.9614,16.0288,15.4676,15.5082,898331.17011873,0
+SCVL.US,D,20190923,000000,15.4576,15.8176,15.3684,15.7164,414822.89909962,0
+SCVL.US,D,20190924,000000,15.8176,16.0715,15.7095,15.9525,485522.11148135,0
+SCVL.US,D,20190925,000000,16.0516,16.4919,15.9912,16.005,324976.57161701,0
+SCVL.US,D,20190926,000000,15.9614,16.0715,15.542,15.6788,386019.03073567,0
+SCVL.US,D,20190927,000000,15.778,16.1548,15.4279,15.6143,535915.51938259,0
+SCVL.US,D,20190930,000000,15.7492,15.8702,15.5658,15.5994,745601.99351066,0
+SCVL.US,D,20191001,000000,15.7164,16.1914,15.7164,15.778,447746.21578015,0
+SCVL.US,D,20191002,000000,15.7115,15.9326,15.4894,15.5082,356936.83489672,0
+SCVL.US,D,20191003,000000,15.3892,15.6391,15.065,15.4716,384666.722243,0
+SCVL.US,D,20191004,000000,15.5469,15.7076,15.182,15.3942,248319.53777765,0
+SCVL.US,D,20191007,000000,15.3208,15.5816,15.1324,15.297,328955.84776322,0
+SCVL.US,D,20191008,000000,15.172,15.3069,14.9014,15.1136,261236.55454318,0
+SCVL.US,D,20191009,000000,15.291,15.3942,15.1324,15.2732,316975.66514362,0
+SCVL.US,D,20191010,000000,15.3406,15.5816,15.0947,15.186,243398.38532111,0
+SCVL.US,D,20191011,000000,15.3793,15.8136,15.3793,15.4983,266937.22561629,0
+SCVL.US,D,20191014,000000,15.4576,16.0398,15.3793,16.0258,420988.45773061,0
+SCVL.US,D,20191015,000000,16.0784,16.3154,15.8761,16.0636,956767.83867434,0
+SCVL.US,D,20191016,000000,16.0258,16.4522,15.9772,16.2758,467175.69208754,0
+SCVL.US,D,20191017,000000,16.2817,16.4979,16.0933,16.2182,290280.42993267,0
+SCVL.US,D,20191018,000000,15.9822,16.2282,15.8186,16.0586,284324.6253408,0
+SCVL.US,D,20191021,000000,16.2282,16.4721,16.2282,16.4324,295595.87964545,0
+SCVL.US,D,20191022,000000,16.4662,16.5226,16.1607,16.4463,230736.50207433,0
+SCVL.US,D,20191023,000000,16.3789,16.6337,16.3214,16.5802,190811.63590492,0
+SCVL.US,D,20191024,000000,16.6,16.6,16.238,16.3888,222609.54149089,0
+SCVL.US,D,20191025,000000,16.2222,16.5762,16.2222,16.5425,168783.42806464,0
+SCVL.US,D,20191028,000000,16.6764,16.7498,16.5078,16.6,183295.78564702,0
+SCVL.US,D,20191029,000000,16.4979,16.6922,16.4642,16.6664,306398.2126607,0
+SCVL.US,D,20191030,000000,16.6724,16.7934,16.1448,16.2559,237283.24833414,0
+SCVL.US,D,20191031,000000,16.1706,16.2817,15.9148,16.0209,225831.48454388,0
+SCVL.US,D,20191101,000000,16.1181,16.5138,16.1082,16.3789,229162.33834797,0
+SCVL.US,D,20191104,000000,16.5078,16.8856,16.3729,16.8638,242191.29116323,0
+SCVL.US,D,20191105,000000,16.8856,17.5123,16.8707,17.1117,286582.5065601,0
+SCVL.US,D,20191106,000000,17.0294,17.4548,16.8261,17.3586,218266.22107484,0
+SCVL.US,D,20191107,000000,17.5024,17.9427,17.4092,17.5609,238593.20264583,0
+SCVL.US,D,20191108,000000,17.431,17.556,17.1266,17.5123,163569.83007277,0
+SCVL.US,D,20191111,000000,17.3497,17.6184,17.2902,17.5371,259106.74429969,0
+SCVL.US,D,20191112,000000,17.5649,17.6353,17.0452,17.1206,336480.77391704,0
+SCVL.US,D,20191113,000000,17.32,17.7344,17.2664,17.5966,443210.28468394,0
+SCVL.US,D,20191114,000000,17.7106,18.0389,17.4122,17.5847,369722.7553878,0
+SCVL.US,D,20191115,000000,17.7384,17.7384,17.427,17.675,284170.33511009,0
+SCVL.US,D,20191118,000000,17.7344,17.7771,17.4974,17.7007,562557.30765087,0
+SCVL.US,D,20191119,000000,17.787,17.787,17.3497,17.437,452713.75614919,0
+SCVL.US,D,20191120,000000,17.2565,17.4488,17.0254,17.2902,565578.57256067,0
+SCVL.US,D,20191121,000000,17.3933,17.9873,16.6863,17.9328,1194751.9478604,0
+SCVL.US,D,20191122,000000,19.3092,19.3092,16.6863,17.5222,1666681.3925463,0
+SCVL.US,D,20191125,000000,17.8792,18.4346,17.3556,17.5322,1241473.6516439,0
+SCVL.US,D,20191126,000000,17.6184,17.9228,17.4836,17.8118,727401.79688452,0
+SCVL.US,D,20191127,000000,17.7047,18.139,17.2366,17.4796,543605.82852881,0
+SCVL.US,D,20191129,000000,17.4637,17.4637,16.9392,17.1355,364157.21432066,0
+SCVL.US,D,20191202,000000,17.197,17.2446,16.6823,17.0254,474820.62175414,0
+SCVL.US,D,20191203,000000,16.7646,17.2664,16.3491,17.2614,1143189.7662507,0
+SCVL.US,D,20191204,000000,17.3834,17.8406,17.3338,17.6333,523791.13086108,0
+SCVL.US,D,20191205,000000,17.7682,17.8941,17.4836,17.5986,358927.48140271,0
+SCVL.US,D,20191206,000000,17.783,18.2798,17.7384,18.1648,393000.41156694,0
+SCVL.US,D,20191209,000000,18.0964,18.9552,17.9476,18.8451,581491.64341398,0
+SCVL.US,D,20191210,000000,18.7618,18.7618,18.4425,18.6279,398928.98847104,0
+SCVL.US,D,20191211,000000,18.5069,18.5982,18.0964,18.145,351807.94526682,0
+SCVL.US,D,20191212,000000,18.139,18.3483,17.9377,18.1152,362363.21222636,0
+SCVL.US,D,20191213,000000,18.149,18.2947,17.3735,17.4935,376157.56559787,0
+SCVL.US,D,20191216,000000,18.029,18.1291,17.546,17.7047,535030.11531356,0
+SCVL.US,D,20191217,000000,17.6849,18.3284,17.6333,18.267,458535.43916795,0
+SCVL.US,D,20191218,000000,18.2074,18.5694,18.1856,18.4692,448610.44275868,0
+SCVL.US,D,20191219,000000,18.5347,18.6279,17.8168,17.8981,439297.56510784,0
+SCVL.US,D,20191220,000000,17.9526,18.0994,17.6512,17.8604,1340082.2524247,0
+SCVL.US,D,20191223,000000,17.8644,18.0924,17.8505,18.029,403536.51830176,0
+SCVL.US,D,20191224,000000,18.0468,18.1846,17.8792,17.9824,157880.25176134,0
+SCVL.US,D,20191226,000000,18.019,18.139,17.7384,17.8703,228935.44094987,0
+SCVL.US,D,20191227,000000,17.9377,17.9377,17.5649,17.793,303172.23587618,0
+SCVL.US,D,20191230,000000,17.793,18.2798,17.4697,18.0865,380039.02375467,0
+SCVL.US,D,20191231,000000,18.0825,18.2114,17.8703,17.9972,301859.25626585,0
+SCVL.US,D,20200102,000000,18.0428,18.2015,17.7682,18.0151,359024.29095923,0
+SCVL.US,D,20200103,000000,17.8118,18.3185,17.5897,18.2114,346981.58550104,0
+SCVL.US,D,20200106,000000,17.9972,18.3086,17.9278,18.1152,261470.51097144,0
+SCVL.US,D,20200107,000000,18.0666,18.255,17.8644,17.9526,313491.5295417,0
+SCVL.US,D,20200108,000000,18.0627,18.4603,17.9278,18.0468,397398.18735853,0
+SCVL.US,D,20200109,000000,18.0766,18.2114,17.9625,18.149,477024.0475979,0
+SCVL.US,D,20200110,000000,18.0974,18.2045,17.9298,18.1222,288982.57681554,0
+SCVL.US,D,20200113,000000,18.0498,18.0974,17.7751,17.91,313420.93924007,0
+SCVL.US,D,20200114,000000,17.8128,18.1024,17.6968,17.9596,239088.34319012,0
+SCVL.US,D,20200115,000000,17.8524,18.1073,17.6392,17.6918,352556.2024641,0
+SCVL.US,D,20200116,000000,17.7553,18.1618,17.7553,18.031,325899.28770261,0
+SCVL.US,D,20200117,000000,18.1122,18.2412,17.7791,17.9893,498535.9378034,0
+SCVL.US,D,20200121,000000,17.9199,18.5813,17.8961,18.5278,557252.95069977,0
+SCVL.US,D,20200122,000000,18.5476,19.1674,18.505,18.9175,425918.68608307,0
+SCVL.US,D,20200123,000000,18.9363,18.9968,18.6567,18.742,456678.91423507,0
+SCVL.US,D,20200124,000000,18.6706,18.742,17.7989,17.9893,404148.63706018,0
+SCVL.US,D,20200127,000000,17.6918,18.1569,17.4964,18.0796,321482.35168629,0
+SCVL.US,D,20200128,000000,18.2233,18.3998,18.0796,18.2094,263989.57630677,0
+SCVL.US,D,20200129,000000,18.1767,18.3701,18.0944,18.1122,193709.8720033,0
+SCVL.US,D,20200130,000000,17.9744,18.1172,17.7721,17.8624,223370.90831562,0
+SCVL.US,D,20200131,000000,17.8426,17.9219,17.3298,17.3497,213234.14100146,0
+SCVL.US,D,20200203,000000,17.4895,18.142,17.4895,18.0845,396082.18244956,0
+SCVL.US,D,20200204,000000,18.2779,18.5476,17.9942,18.0082,322462.54844608,0
+SCVL.US,D,20200205,000000,18.1569,18.385,17.9774,18.2729,254823.92985647,0
+SCVL.US,D,20200206,000000,18.3661,18.4812,17.6531,17.6531,184475.65211713,0
+SCVL.US,D,20200207,000000,17.5768,17.5946,17.1752,17.4895,189947.40892639,0
+SCVL.US,D,20200210,000000,17.5183,17.7265,17.2267,17.2624,502892.36784689,0
+SCVL.US,D,20200211,000000,17.2902,17.3636,16.8301,16.8301,292436.45943104,0
+SCVL.US,D,20200212,000000,16.9828,17.4856,16.9342,17.1434,341063.09292575,0
+SCVL.US,D,20200213,000000,17.069,17.5609,16.8598,17.5381,263989.57630677,0
+SCVL.US,D,20200214,000000,17.557,17.6442,16.9461,17.1206,284439.58668917,0
+SCVL.US,D,20200218,000000,17.0452,17.4469,17.0006,17.1682,328035.14854338,0
+SCVL.US,D,20200219,000000,17.198,17.4657,16.9292,17.4032,328352.80490071,0
+SCVL.US,D,20200220,000000,17.3546,17.8762,17.3546,17.6046,264134.79064155,0
+SCVL.US,D,20200221,000000,17.5183,17.5183,16.8301,16.9144,196683.74056771,0
+SCVL.US,D,20200224,000000,16.3818,16.5554,16.2064,16.4066,425939.86317356,0
+SCVL.US,D,20200225,000000,16.4166,16.5118,15.9763,16.1151,405523.13107622,0
+SCVL.US,D,20200226,000000,16.1448,16.4503,15.5638,15.5876,296339.09467834,0
+SCVL.US,D,20200227,000000,15.2345,15.3565,14.4988,14.4988,391712.64277862,0
+SCVL.US,D,20200228,000000,13.9712,14.815,13.8908,14.47,503103.1303189,0
+SCVL.US,D,20200302,000000,14.5226,14.7476,13.7689,14.5126,423510.54836459,0
+SCVL.US,D,20200303,000000,14.4888,14.9816,13.6717,13.991,337329.87440237,0
+SCVL.US,D,20200304,000000,14.1268,14.5086,13.7818,14.4838,260972.3451285,0
+SCVL.US,D,20200305,000000,14.112,14.112,12.7912,13.042,315645.54217432,0
+SCVL.US,D,20200306,000000,12.6523,13.7302,12.5888,13.5894,426853.50336324,0
+SCVL.US,D,20200309,000000,12.7951,13.3911,12.6712,13.0916,499103.68551509,0
+SCVL.US,D,20200310,000000,13.527,13.5508,12.099,12.9607,398798.90062946,0
+SCVL.US,D,20200311,000000,12.6324,12.6999,11.8243,11.9354,377147.84668646,0
+SCVL.US,D,20200312,000000,11.3216,11.8738,10.5372,11.0836,448136.47930488,0
+SCVL.US,D,20200313,000000,11.4207,11.8441,10.4598,11.0895,446951.57067036,0
+SCVL.US,D,20200316,000000,10.2288,10.2288,8.13718,8.21532,425515.3129309,0
+SCVL.US,D,20200317,000000,8.40393,8.76657,7.07771,7.42112,606008.66360318,0
+SCVL.US,D,20200318,000000,7.10717,7.40704,6.07675,6.67134,474698.60137561,0
+SCVL.US,D,20200319,000000,6.5219,8.60186,6.46786,8.26342,733990.8973253,0
+SCVL.US,D,20200320,000000,8.13718,8.5149,7.68222,7.99706,745243.99983811,0
+SCVL.US,D,20200323,000000,8.00688,8.36952,7.42112,7.76026,770434.65319144,0
+SCVL.US,D,20200324,000000,8.04625,9.7597,7.79903,9.71012,837206.01950387,0
+SCVL.US,D,20200325,000000,9.71508,10.44,9.29382,9.68136,855689.58576942,0
+SCVL.US,D,20200326,000000,11.1847,12.1238,10.3755,12.089,990858.92063042,0
+SCVL.US,D,20200327,000000,11.6111,11.7708,11.3017,11.731,1005662.7153153,0
+SCVL.US,D,20200330,000000,11.736,11.863,11.2779,11.6111,947468.07065094,0
+SCVL.US,D,20200331,000000,11.384,11.858,9.86482,10.0492,747223.55358241,0
+SCVL.US,D,20200401,000000,9.73392,10.073,7.53714,8.01174,765677.87529442,0
+SCVL.US,D,20200402,000000,7.84762,8.34056,7.52732,7.9096,835486.64144273,0
+SCVL.US,D,20200403,000000,7.72744,7.97792,6.82306,7.22666,678170.10366155,0
+SCVL.US,D,20200406,000000,7.72744,9.31336,7.44085,8.81675,533205.86023285,0
+SCVL.US,D,20200407,000000,9.3331,10.2109,8.97046,9.13368,410793.20130939,0
+SCVL.US,D,20200408,000000,9.39547,10.671,9.1793,10.441,457692.38927991,0
+SCVL.US,D,20200409,000000,11.0409,11.8471,10.665,11.0112,506566.08883033,0
+SCVL.US,D,20200413,000000,10.9566,10.9566,10.0899,10.2386,251265.17022141,0
+SCVL.US,D,20200414,000000,10.5887,10.8396,10.2952,10.6066,289679.40393592,0
+SCVL.US,D,20200415,000000,10.2228,10.436,9.7706,10.2852,307925.98847457,0
+SCVL.US,D,20200416,000000,10.2188,10.2386,9.43444,9.70218,411358.93215531,0
+SCVL.US,D,20200417,000000,10.199,10.9477,10.1792,10.914,364837.90651495,0
+SCVL.US,D,20200420,000000,10.6314,10.8772,10.2089,10.3348,249415.70431868,0
+SCVL.US,D,20200421,000000,10.0146,10.3368,9.82416,9.99467,212145.03349058,0
+SCVL.US,D,20200422,000000,10.2614,10.3646,9.6635,9.70714,349297.95582741,0
+SCVL.US,D,20200423,000000,9.75176,10.0086,9.36215,9.39022,249146.45273961,0
+SCVL.US,D,20200424,000000,9.48799,10.1692,9.27905,10.086,264832.62619482,0
+SCVL.US,D,20200427,000000,10.1147,10.79,9.89556,10.563,253535.15263527,0
+SCVL.US,D,20200428,000000,10.9854,11.2759,10.3944,10.5976,389848.05038269,0
+SCVL.US,D,20200429,000000,11.1748,12.1069,11.035,11.9056,450956.05763858,0
+SCVL.US,D,20200430,000000,11.5654,11.862,10.9715,11.4872,286052.07086499,0
+SCVL.US,D,20200501,000000,11.0637,11.0637,10.3289,10.914,338572.26371107,0
+SCVL.US,D,20200504,000000,10.681,11.2531,10.5897,11.1658,489070.78678761,0
+SCVL.US,D,20200505,000000,11.2779,11.7112,10.4221,10.4697,820111.06531469,0
+SCVL.US,D,20200506,000000,10.553,10.7444,9.62484,9.88662,777150.81617516,0
+SCVL.US,D,20200507,000000,10.1444,11.0448,10.1246,10.675,327251.59619528,0
+SCVL.US,D,20200508,000000,10.8991,11.8758,10.798,11.7936,242861.89902872,0
+SCVL.US,D,20200511,000000,11.507,11.8719,11.2045,11.3672,369930.49256117,0
+SCVL.US,D,20200512,000000,11.4326,11.4326,10.3289,10.3745,577637.41294494,0
+SCVL.US,D,20200513,000000,10.2426,10.4955,9.55542,9.6883,288412.81223809,0
+SCVL.US,D,20200514,000000,9.4979,9.94514,9.0005,9.62484,501492.66300884,0
+SCVL.US,D,20200515,000000,9.50188,10.4459,9.44932,10.319,312115.01865991,0
+SCVL.US,D,20200518,000000,10.918,11.9344,10.918,11.7588,379757.67098103,0
+SCVL.US,D,20200519,000000,11.9592,12.1089,11.4276,11.6428,304116.12905227,0
+SCVL.US,D,20200520,000000,11.7638,12.3092,11.3473,11.8372,801060.75977034,0
+SCVL.US,D,20200521,000000,13.2384,13.6876,12.218,12.3598,1208543.2759332,0
+SCVL.US,D,20200522,000000,12.3925,12.6008,12.0652,12.3766,418988.7353287,0
+SCVL.US,D,20200526,000000,12.7524,13.0817,12.333,12.4124,591196.80145531,0
+SCVL.US,D,20200527,000000,12.8844,13.2582,12.2894,13.2344,503713.23221157,0
+SCVL.US,D,20200528,000000,13.3444,13.7242,12.693,12.7852,393805.14100553,0
+SCVL.US,D,20200529,000000,12.5412,12.8546,12.4024,12.6404,505394.28982326,0
+SCVL.US,D,20200601,000000,12.5968,13.0579,12.2358,12.6503,375321.57473999,0
+SCVL.US,D,20200602,000000,12.9796,13.3643,12.683,13.2632,257524.51311028,0
+SCVL.US,D,20200603,000000,13.5736,13.7788,13.286,13.6707,260029.46038529,0
+SCVL.US,D,20200604,000000,13.5974,14.0783,13.4803,13.9712,297357.61188758,0
+SCVL.US,D,20200605,000000,14.5206,15.1344,14.0148,14.2161,556430.06946933,0
+SCVL.US,D,20200608,000000,14.589,15.0372,14.3084,14.8964,677515.63072214,0
+SCVL.US,D,20200609,000000,14.4343,14.7804,13.6261,13.759,303616.95477646,0
+SCVL.US,D,20200610,000000,13.6896,13.9186,12.9558,13.273,329417.71002246,0
+SCVL.US,D,20200611,000000,12.5382,12.805,12.0414,12.1138,240447.71071295,0
+SCVL.US,D,20200612,000000,12.688,12.8288,11.9889,12.4649,239106.49498197,0
+SCVL.US,D,20200615,000000,12.0266,13.4952,11.8808,13.1412,319743.81340042,0
+SCVL.US,D,20200616,000000,14.0446,14.3232,13.2483,13.759,258328.23411599,0
+SCVL.US,D,20200617,000000,13.7342,13.7788,13.169,13.2245,203939.41514246,0
+SCVL.US,D,20200618,000000,13.038,13.5576,12.8744,13.3692,228668.20623656,0
+SCVL.US,D,20200619,000000,13.6212,13.6212,12.7128,12.7227,302042.79105009,0
+SCVL.US,D,20200622,000000,12.5382,13.2344,12.45,13.1749,184640.02667664,0
+SCVL.US,D,20200623,000000,14.8924,14.8924,13.6162,14.118,458850.07022665,0
+SCVL.US,D,20200624,000000,13.759,14.113,13.4327,13.6856,457899.1180204,0
+SCVL.US,D,20200625,000000,13.5676,13.9286,13.3296,13.7292,257020.29667007,0
+SCVL.US,D,20200626,000000,13.6212,13.6658,12.918,13.1749,332503.5146366,0
+SCVL.US,D,20200629,000000,13.4327,14.343,13.288,14.0882,218213.78256506,0
+SCVL.US,D,20200630,000000,13.9612,14.2637,13.9286,14.235,159600.63825537,0
+SCVL.US,D,20200701,000000,14.585,14.945,13.8948,13.9404,352690.3240372,0
+SCVL.US,D,20200702,000000,14.3728,14.7338,14.0545,14.2022,290958.09682832,0
+SCVL.US,D,20200706,000000,14.6346,14.7536,13.9136,14.0942,198479.75952777,0
+SCVL.US,D,20200707,000000,13.8948,14.0783,13.3911,13.4268,231676.3615189,0
+SCVL.US,D,20200708,000000,13.3236,13.5716,12.8358,13.3376,293571.95485441,0
+SCVL.US,D,20200709,000000,13.276,13.635,12.5184,12.7614,241589.25673361,0
+SCVL.US,D,20200710,000000,12.6206,13.2662,12.6206,12.92,212573.61746477,0
+SCVL.US,D,20200713,000000,13.1472,13.276,12.5184,12.684,335815.20821595,0
+SCVL.US,D,20200714,000000,12.689,13.04,12.2943,12.8606,368995.675281,0
+SCVL.US,D,20200715,000000,13.2711,14.0208,13.2711,13.9374,284469.83967558,0
+SCVL.US,D,20200716,000000,13.7976,14.0942,13.6896,14.0545,226175.36015611,0
+SCVL.US,D,20200717,000000,14.0406,14.1735,13.63,13.9752,307512.53099359,0
+SCVL.US,D,20200720,000000,13.8363,14.0942,13.1432,13.4982,287138.15307722,0
+SCVL.US,D,20200721,000000,13.759,14.9569,13.759,14.9242,508218.91032136,0
+SCVL.US,D,20200722,000000,14.7586,15.0402,14.2468,14.5027,274910.90440191,0
+SCVL.US,D,20200723,000000,14.4838,14.6802,14.0942,14.4105,330379.75499039,0
+SCVL.US,D,20200724,000000,14.4016,14.6376,13.6013,13.635,254219.87856109,0
+SCVL.US,D,20200727,000000,13.6251,13.6251,13.0638,13.3088,229158.30461645,0
+SCVL.US,D,20200728,000000,13.2562,13.4546,12.7584,12.9478,261141.76185241,0
+SCVL.US,D,20200729,000000,13.0698,13.4982,13.0698,13.3623,183181.83273153,0
+SCVL.US,D,20200730,000000,13.0896,13.159,12.5819,12.5918,305315.15574711,0
+SCVL.US,D,20200731,000000,12.577,12.7088,11.7668,11.978,395711.07914956,0
+SCVL.US,D,20200803,000000,12.0355,12.0593,11.264,11.85,573214.42633134,0
+SCVL.US,D,20200804,000000,11.737,12.1644,11.737,11.968,338310.07116216,0
+SCVL.US,D,20200805,000000,12.1872,12.5036,11.8996,12.1624,204131.01738974,0
+SCVL.US,D,20200806,000000,12.1327,12.1327,11.6656,11.8302,478695.02088079,0
+SCVL.US,D,20200807,000000,11.7965,12.4649,11.7965,12.3568,177863.3577201,0
+SCVL.US,D,20200810,000000,12.7326,12.9141,12.4788,12.801,220790.32857458,0
+SCVL.US,D,20200811,000000,12.9478,13.3236,12.8456,12.9102,245914.4253578,0
+SCVL.US,D,20200812,000000,13.1382,13.397,12.5968,13.0044,216067.83739549,0
+SCVL.US,D,20200813,000000,13.0004,13.0698,12.5382,12.9954,299287.75242074,0
+SCVL.US,D,20200814,000000,12.9042,13.281,12.4352,13.2414,490221.40870419,0
+SCVL.US,D,20200817,000000,13.3376,13.4168,12.8626,13.3871,373524.54734705,0
+SCVL.US,D,20200818,000000,13.3524,13.3524,12.6106,12.927,404467.3018504,0
+SCVL.US,D,20200819,000000,12.9042,13.3376,12.7713,13.1234,610791.6607551,0
+SCVL.US,D,20200820,000000,12.9578,13.0936,12.6533,12.6791,689577.49640506,0
+SCVL.US,D,20200821,000000,12.6008,12.7961,12.3528,12.5472,453466.04707799,0
+SCVL.US,D,20200824,000000,12.6265,13.1769,12.5968,13.1769,676737.12053845,0
+SCVL.US,D,20200825,000000,13.3425,13.3623,12.9736,13.1382,269293.93325787,0
+SCVL.US,D,20200826,000000,13.1432,13.635,13.1432,13.3474,381658.56696066,0
+SCVL.US,D,20200827,000000,13.4456,13.9632,13.2711,13.9048,604220.71210616,0
+SCVL.US,D,20200828,000000,14.0486,15.2117,13.9752,15.1582,635994.415303,0
+SCVL.US,D,20200831,000000,15.1622,16.2054,15.0749,16.0407,969969.23351215,0
+SCVL.US,D,20200901,000000,16.3432,17.7969,16.1389,17.554,2447231.6359614,0
+SCVL.US,D,20200902,000000,14.7674,17.5808,14.1973,17.4856,3550550.9914183,0
+SCVL.US,D,20200903,000000,17.0859,18.5327,16.8826,17.6789,1650607.980865,0
+SCVL.US,D,20200904,000000,17.5629,18.4078,17.4132,17.9893,1081561.4076285,0
+SCVL.US,D,20200908,000000,17.8168,18.0904,17.4756,17.6789,648831.76587097,0
+SCVL.US,D,20200909,000000,17.9437,18.3978,17.5629,17.8267,488296.31033543,0
+SCVL.US,D,20200910,000000,18.0746,18.5694,17.9596,18.0408,663795.90138379,0
+SCVL.US,D,20200911,000000,18.1232,18.1232,17.4231,17.7533,527958.98395593,0
+SCVL.US,D,20200914,000000,17.9298,18.2898,17.5668,18.2412,473314.02303077,0
+SCVL.US,D,20200915,000000,18.2947,19.0256,17.7771,18.8114,519965.1365127,0
+SCVL.US,D,20200916,000000,18.8956,19.5878,18.732,19.2021,440217.2558948,0
+SCVL.US,D,20200917,000000,18.8362,19.5144,18.388,18.4564,550689.061081,0
+SCVL.US,D,20200918,000000,18.6012,18.6954,18.0904,18.3146,578933.2491963,0
+SCVL.US,D,20200921,000000,17.7434,18.0508,17.2208,18.0082,378905.54519706,0
+SCVL.US,D,20200922,000000,18.1579,18.3681,17.6382,18.0805,410268.81621156,0
+SCVL.US,D,20200923,000000,18.0508,18.6864,17.2743,17.312,517189.92922574,0
+SCVL.US,D,20200924,000000,17.2743,17.2743,16.2252,16.7042,551616.819331,0
+SCVL.US,D,20200925,000000,16.8856,17.314,16.6645,16.7874,405037.06642785,0
+SCVL.US,D,20200928,000000,17.0165,17.5044,16.6337,16.6942,410014.69112569,0
+SCVL.US,D,20200929,000000,16.6308,16.6744,15.89,16.2698,338088.21592846,0
+SCVL.US,D,20200930,000000,16.3035,16.9689,16.3035,16.3828,399468.50006207,0
+SCVL.US,D,20201001,000000,16.3928,16.7438,16.1726,16.3134,458035.25645926,0
+SCVL.US,D,20201002,000000,16.1389,16.842,15.8305,16.7002,631889.08504674,0
+SCVL.US,D,20201005,000000,16.8271,17.5123,16.6367,17.1355,385463.38421855,0
+SCVL.US,D,20201006,000000,17.2188,17.4588,16.6704,16.724,334513.32136731,0
+SCVL.US,D,20201007,000000,16.9808,17.5808,16.9808,17.3368,350641.18842415,0
+SCVL.US,D,20201008,000000,17.5847,17.8148,17.4211,17.7077,278863.96129323,0
+SCVL.US,D,20201009,000000,17.8842,18.0944,17.6591,18.021,413694.46270641,0
+SCVL.US,D,20201012,000000,18.0706,18.0706,17.8505,18.0508,284725.98162721,0
+SCVL.US,D,20201013,000000,17.9486,18.0408,16.9937,17.1394,391574.487474,0
+SCVL.US,D,20201014,000000,17.1593,17.4836,16.8796,17.1256,168505.10058964,0
+SCVL.US,D,20201015,000000,16.8172,17.3517,16.8172,17.2674,255359.40771598,0
+SCVL.US,D,20201016,000000,17.2822,17.3467,16.3729,16.4324,235351.09093522,0
+SCVL.US,D,20201019,000000,16.482,16.8916,16.1627,16.2549,180899.7491231,0
+SCVL.US,D,20201020,000000,16.3094,16.961,16.2936,16.4473,216384.48531994,0
+SCVL.US,D,20201021,000000,16.4126,16.6585,15.9624,16.001,176098.60017933,0
+SCVL.US,D,20201022,000000,15.9763,16.1865,15.6629,16.1131,253032.95306081,0
+SCVL.US,D,20201023,000000,16.2152,16.5772,15.6391,16.5594,366920.32041306,0
+SCVL.US,D,20201026,000000,16.2698,16.2837,15.7274,16.2302,362234.13281766,0
+SCVL.US,D,20201027,000000,16.1816,16.4522,15.8008,15.9912,247328.24825618,0
+SCVL.US,D,20201028,000000,15.5697,15.6292,15.1641,15.174,202133.3118536,0
+SCVL.US,D,20201029,000000,15.0273,15.5648,14.8666,15.3555,153148.68468633,0
+SCVL.US,D,20201030,000000,15.3842,15.3842,14.8914,15.1542,225426.09452595,0
+SCVL.US,D,20201102,000000,15.3744,16.009,15.0174,15.4874,159696.43937901,0
+SCVL.US,D,20201103,000000,15.8246,16.6119,15.772,16.5038,233466.32988168,0
+SCVL.US,D,20201104,000000,16.2936,16.484,15.9376,16.0636,191915.869909,0
+SCVL.US,D,20201105,000000,16.0982,17.2476,16.0982,16.8172,181455.39564022,0
+SCVL.US,D,20201106,000000,16.7835,17.0433,16.2797,16.3234,195599.67522124,0
+SCVL.US,D,20201109,000000,17.5609,18.5238,17.5074,18.1331,612531.20747385,0
+SCVL.US,D,20201110,000000,18.2947,18.505,17.9238,18.0646,321011.41353113,0
+SCVL.US,D,20201111,000000,18.1916,18.1916,17.1494,17.3021,252823.19902168,0
+SCVL.US,D,20201112,000000,17.1394,17.1394,16.3234,16.5138,279453.89452829,0
+SCVL.US,D,20201113,000000,16.7696,16.955,16.2837,16.6119,226706.8042841,0
+SCVL.US,D,20201116,000000,17.2089,17.2922,16.7368,17.2674,433013.01139695,0
+SCVL.US,D,20201117,000000,17.0284,17.8842,16.6416,17.6492,376931.03361716,0
+SCVL.US,D,20201118,000000,17.8892,18.4911,17.4409,17.4974,445313.87567253,0
+SCVL.US,D,20201119,000000,18.4752,18.8778,17.1206,17.8644,878682.86387628,0
+SCVL.US,D,20201120,000000,17.7672,17.8624,17.0978,17.1306,462666.98867911,0
+SCVL.US,D,20201123,000000,17.3269,17.7523,17.1206,17.6343,277287.7807011,0
+SCVL.US,D,20201124,000000,17.9685,18.7162,17.4498,18.5436,273689.6921837,0
+SCVL.US,D,20201125,000000,18.3492,18.9998,18.0032,18.4752,303845.86904031,0
+SCVL.US,D,20201127,000000,18.4911,18.8332,18.3939,18.6963,196224.90360711,0
+SCVL.US,D,20201130,000000,18.5882,18.6031,17.8406,17.8892,427130.82240536,0
+SCVL.US,D,20201201,000000,18.148,18.2214,17.6571,18.1083,185670.64508045,0
+SCVL.US,D,20201202,000000,17.9189,18.6378,17.5272,18.2908,297207.35538839,0
+SCVL.US,D,20201203,000000,18.379,18.9165,17.9685,18.505,323808.80634146,0
+SCVL.US,D,20201204,000000,18.7261,19.0583,18.2452,18.7588,198438.41377967,0
+SCVL.US,D,20201207,000000,18.7638,19.0771,18.4425,18.5387,297929.39333079,0
+SCVL.US,D,20201208,000000,18.4375,19.0583,18.1966,18.8233,262604.99796193,0
+SCVL.US,D,20201209,000000,19.0335,19.5422,18.501,18.7886,221738.25548219,0
+SCVL.US,D,20201210,000000,18.5982,18.7459,17.7424,17.8048,285633.57121961,0
+SCVL.US,D,20201211,000000,17.6591,18.1628,17.5609,17.7523,188538.62819241,0
+SCVL.US,D,20201214,000000,17.9586,18.0448,17.2972,17.3814,328059.35093251,0
+SCVL.US,D,20201215,000000,17.5708,18.0944,17.3715,18.0121,159644.00086923,0
+SCVL.US,D,20201216,000000,18.0845,18.2749,17.6878,17.9387,127269.27167565,0
+SCVL.US,D,20201217,000000,18.0448,18.1678,17.6046,18.1281,185620.22343643,0
+SCVL.US,D,20201218,000000,18.2511,18.735,17.7226,17.791,423512.56523035,0
+SCVL.US,D,20201221,000000,17.4052,18.5555,17.3368,18.3046,168740.06545078,0
+SCVL.US,D,20201222,000000,18.3939,18.3939,17.8644,18.2947,160192.58835619,0
+SCVL.US,D,20201223,000000,18.3592,19.0771,18.1132,18.9125,178987.76038179,0
+SCVL.US,D,20201224,000000,18.9353,19.1317,18.7935,18.98,153570.20963035,0
+SCVL.US,D,20201228,000000,19.215,19.9042,18.9978,19.8357,469477.94435358,0
+SCVL.US,D,20201229,000000,19.8843,20.1917,19.4886,20.0598,554578.58670085,0
+SCVL.US,D,20201230,000000,20.1045,20.516,18.8927,18.975,286594.60775467,0
+SCVL.US,D,20201231,000000,18.97,19.5035,18.3195,19.1654,190444.56633644,0
+SCVL.US,D,20210104,000000,19.3568,19.3568,17.6492,18.1083,344737.82234207,0
+SCVL.US,D,20210105,000000,17.9635,19.2348,17.9635,18.8828,263399.64307172,0
+SCVL.US,D,20210106,000000,19.2398,20.403,19.2398,20.2136,267923.47297336,0
+SCVL.US,D,20210107,000000,20.3306,20.516,18.8927,19.9042,249573.01984803,0
+SCVL.US,D,20210108,000000,20.0222,20.0222,19.0414,19.6453,205522.65476475,0
+SCVL.US,D,20210111,000000,19.3607,20.7133,19.3607,20.6558,239888.03046431,0
+SCVL.US,D,20210112,000000,20.5904,21.6702,20.2879,21.101,203093.33995577,0
+SCVL.US,D,20210113,000000,20.8512,21.0753,20.3891,20.6261,220489.81557621,0
+SCVL.US,D,20210114,000000,20.7034,21.6683,20.7034,21.2875,143045.19565722,0
+SCVL.US,D,20210115,000000,20.757,21.2379,20.4585,20.9384,194505.52554596,0
+SCVL.US,D,20210119,000000,21.2131,21.5612,20.4238,20.636,175567.15605134,0
+SCVL.US,D,20210120,000000,20.636,21.0128,20.3554,20.6102,95949.363275016,0
+SCVL.US,D,20210121,000000,20.5666,21.2676,20.3792,20.4089,126145.87744685,0
+SCVL.US,D,20210122,000000,20.1739,20.5804,19.924,20.522,179968.96557445,0
+SCVL.US,D,20210125,000000,20.1798,21.4005,20.1798,20.6201,180953.19606576,0
+SCVL.US,D,20210126,000000,20.9543,21.3847,20.4535,21.1645,442510.43226492,0
+SCVL.US,D,20210127,000000,20.6647,22.7878,20.0063,22.7184,631819.50317798,0
+SCVL.US,D,20210128,000000,22.9842,24.188,22.2861,22.9941,869656.38116348,0
+SCVL.US,D,20210129,000000,22.9396,23.4701,22.0758,23.0377,771778.89422107,0
+SCVL.US,D,20210201,000000,23.1151,23.4106,21.9063,22.8275,442538.66838557,0
+SCVL.US,D,20210202,000000,22.9098,23.5236,22.2137,22.8315,306962.93507375,0
+SCVL.US,D,20210203,000000,22.8315,23.247,22.6192,22.999,224992.46838736,0
+SCVL.US,D,20210204,000000,23.2142,24.0145,23.2142,23.6535,374812.31613537,0
+SCVL.US,D,20210205,000000,26.3855,26.3855,24.2971,24.8941,333861.87372655,0
+SCVL.US,D,20210208,000000,25.1945,25.3562,24.8941,25.023,607424.50336731,0
+SCVL.US,D,20210209,000000,24.8356,25.2144,24.193,24.788,562623.86422098,0
+SCVL.US,D,20210210,000000,24.783,24.8802,23.9728,24.4687,255583.27981544,0
+SCVL.US,D,20210211,000000,24.7979,24.8544,23.9104,24.67,205819.1340316,0
+SCVL.US,D,20210212,000000,24.4151,24.6997,23.2142,24.0125,160529.40493825,0
+SCVL.US,D,20210216,000000,24.2674,24.3586,23.3362,24.1692,200072.07504598,0
+SCVL.US,D,20210217,000000,24.0185,24.0968,23.2182,23.8707,122854.3525251,0
+SCVL.US,D,20210218,000000,23.7279,23.7279,22.9376,23.3412,212351.76223107,0
+SCVL.US,D,20210219,000000,23.4602,23.7725,23.009,23.2668,156190.11825373,0
+SCVL.US,D,20210222,000000,23.3858,24.4687,23.2926,24.1107,154622.00512465,0
+SCVL.US,D,20210223,000000,23.7924,24.193,23.1389,24.0125,235526.55825641,0
+SCVL.US,D,20210224,000000,24.193,25.9145,23.959,25.8708,388627.84659736,0
+SCVL.US,D,20210225,000000,25.8451,26.1197,24.3903,24.5668,153535.92291242,0
+SCVL.US,D,20210226,000000,24.5034,24.7433,23.6992,24.0026,173535.16379726,0
+SCVL.US,D,20210301,000000,24.4151,25.4682,24.1791,25.1747,169543.78645649,0
+SCVL.US,D,20210302,000000,25.0825,25.1945,24.4488,24.8256,148708.55471376,0
+SCVL.US,D,20210303,000000,24.9099,25.5129,24.3368,24.6948,137154.93920259,0
+SCVL.US,D,20210304,000000,24.5629,25.0478,23.1756,24.0482,183195.95079185,0
+SCVL.US,D,20210305,000000,24.4449,25.1549,23.7329,25.019,194342.15941933,0
+SCVL.US,D,20210308,000000,25.2917,26.7048,25.141,26.5184,267353.70839591,0
+SCVL.US,D,20210309,000000,26.562,26.8218,25.964,26.4737,163822.94672576,0
+SCVL.US,D,20210310,000000,26.8119,27.1342,26.083,26.3905,203081.23876121,0
+SCVL.US,D,20210311,000000,26.4936,27.0727,26.1068,26.7623,128183.92029821,0
+SCVL.US,D,20210312,000000,26.8803,27.7976,26.7385,27.2333,151173.16467355,0
+SCVL.US,D,20210315,000000,27.2532,28.0277,26.8744,27.5685,144723.22797027,0
+SCVL.US,D,20210316,000000,27.3375,27.9404,26.8208,27.7431,175369.50320678,0
+SCVL.US,D,20210317,000000,27.509,28.0187,27.0439,27.8422,205952.24717181,0
+SCVL.US,D,20210318,000000,27.9067,28.2091,26.6701,27.0767,214754.85778516,0
+SCVL.US,D,20210319,000000,27.0767,28.6068,26.8119,28.0247,663068.82127699,0
+SCVL.US,D,20210322,000000,27.6796,28.2518,26.8615,27.6449,189160.83127964,0
+SCVL.US,D,20210323,000000,27.4634,27.9364,26.685,26.6889,432491.65159777,0
+SCVL.US,D,20210324,000000,26.8714,28.1794,25.9095,26.4589,495531.81625258,0
+SCVL.US,D,20210325,000000,26.8317,28.465,26.088,28.0465,508626.31720506,0
+SCVL.US,D,20210326,000000,28.4412,30.2896,28.1407,29.2087,497380.27372242,0
+SCVL.US,D,20210329,000000,29.2186,29.9544,28.7109,29.2444,324085.1169507,0
+SCVL.US,D,20210330,000000,29.5339,30.8855,29.4149,30.2777,305826.43121749,0
+SCVL.US,D,20210331,000000,30.2489,30.9034,30.1666,30.3362,278559.41456334,0
+SCVL.US,D,20210401,000000,30.48,30.6951,29.4407,29.6976,264311.26639563,0
+SCVL.US,D,20210405,000000,29.8751,30.4552,28.6474,29.9197,294864.76580714,0
+SCVL.US,D,20210406,000000,29.8116,31.186,29.7719,29.8949,205546.85715388,0
+SCVL.US,D,20210407,000000,29.9732,30.4651,28.814,29.9346,167475.49061871,0
+SCVL.US,D,20210408,000000,29.9247,30.234,29.4278,29.644,176783.32610515,0
+SCVL.US,D,20210409,000000,29.5667,30.6129,29.5667,30.5742,170610.70844399,0
+SCVL.US,D,20210412,000000,30.833,30.833,29.8443,30.593,125295.76852864,0
+SCVL.US,D,20210413,000000,30.3461,30.5593,29.53,30.1557,153352.38812818,0
+SCVL.US,D,20210414,000000,30.4453,31.1345,30.239,30.7249,190176.32319025,0
+SCVL.US,D,20210415,000000,30.6852,31.0006,29.9147,30.8379,117629.66177155,0
+SCVL.US,D,20210416,000000,30.951,31.3367,30.1408,30.7051,179894.3415413,0
+SCVL.US,D,20210419,000000,30.7051,30.7745,29.8701,30.0228,210105.98220634,0
+SCVL.US,D,20210420,000000,30.2192,30.2628,28.219,29.1531,180416.70977337,0
+SCVL.US,D,20210421,000000,29.0004,30.1121,28.1308,29.9881,116398.36522453,0
+SCVL.US,D,20210422,000000,29.9445,31.0898,29.9445,30.1845,160608.06270293,0
+SCVL.US,D,20210423,000000,30.4006,31.5371,30.2112,31.3139,174753.35071683,0
+SCVL.US,D,20210426,000000,31.4775,31.6422,29.8751,30.0079,178152.77795679,0
+SCVL.US,D,20210427,000000,30.1408,31.4329,30.1408,30.5593,170145.82088611,0
+SCVL.US,D,20210428,000000,30.5494,30.6307,30.0327,30.2975,124384.14520472,0
+SCVL.US,D,20210429,000000,30.6813,30.9361,29.7452,30.1894,152137.22650725,0
+SCVL.US,D,20210430,000000,29.8463,30.8578,29.286,29.4576,214264.75940526,0
+SCVL.US,D,20210503,000000,29.6202,31.0799,29.6202,30.7299,185237.01894186,0
+SCVL.US,D,20210504,000000,30.3659,31.1444,29.8364,30.5295,176155.07242064,0
+SCVL.US,D,20210505,000000,30.6079,31.1444,30.2727,30.6426,159625.84907738,0
+SCVL.US,D,20210506,000000,30.5841,31.1206,30.1269,30.7398,175849.51725787,0
+SCVL.US,D,20210507,000000,30.6475,32.1856,30.6426,32.1608,172043.69156709,0
+SCVL.US,D,20210510,000000,32.253,32.5683,30.71,30.8578,160947.90458364,0
+SCVL.US,D,20210511,000000,30.2777,30.8131,29.6202,30.4651,159931.40424015,0
+SCVL.US,D,20210512,000000,30.1755,30.7398,28.2042,28.5007,207186.56901747,0
+SCVL.US,D,20210513,000000,28.8041,30.6426,28.219,29.9346,172875.64869345,0
+SCVL.US,D,20210514,000000,30.0675,31.428,29.5101,31.3685,121800.54016504,0
+SCVL.US,D,20210517,000000,31.3288,32.3561,31.0799,32.3115,212226.7165539,0
+SCVL.US,D,20210518,000000,32.4404,32.4404,30.9262,31.1741,366813.42652773,0
+SCVL.US,D,20210519,000000,30.6129,31.0997,29.409,30.6674,684446.58990939,0
+SCVL.US,D,20210520,000000,27.7371,32.6765,27.7371,31.184,893695.40416736,0
+SCVL.US,D,20210521,000000,31.5906,32.8767,31.4478,32.49,238961.28064719,0
+SCVL.US,D,20210524,000000,32.8619,33.8159,32.6387,32.7449,281393.11095737,0
+SCVL.US,D,20210525,000000,32.9462,33.7921,31.9783,32.1469,186398.73362013,0
+SCVL.US,D,20210526,000000,32.2381,34.0271,32.0279,33.9735,287863.21631826,0
+SCVL.US,D,20210527,000000,34.3969,34.3969,33.1485,34.0271,202077.84804517,0
+SCVL.US,D,20210528,000000,34.2581,34.387,33.0255,33.1723,185821.91001251,0
+SCVL.US,D,20210601,000000,33.5401,34.5983,33.207,34.5129,478361.22959736,0
+SCVL.US,D,20210602,000000,34.6022,34.7361,33.3944,33.6195,302161.78612998,0
+SCVL.US,D,20210603,000000,33.2903,33.4817,32.6814,33.202,241595.30733089,0
+SCVL.US,D,20210604,000000,33.3894,33.3944,31.6303,31.8792,194328.04135901,0
+SCVL.US,D,20210607,000000,32.1856,32.1856,31.1047,31.9883,258407.90031355,0
+SCVL.US,D,20210608,000000,32.1945,32.8143,31.7859,32.6169,314379.95890937,0
+SCVL.US,D,20210609,000000,32.8381,32.9511,31.9932,32.4652,188677.79192991,0
+SCVL.US,D,20210610,000000,32.6963,32.969,31.4478,32.0477,175319.08156275,0
+SCVL.US,D,20210611,000000,32.1856,33.9249,32.1856,33.3696,394251.87677156,0
+SCVL.US,D,20210614,000000,33.2853,33.3745,32.4702,32.9462,187929.53473263,0
+SCVL.US,D,20210615,000000,32.9759,33.0007,31.9932,32.4305,145406.94546321,0
+SCVL.US,D,20210616,000000,32.3165,32.5059,31.547,32.4454,179087.59523695,0
+SCVL.US,D,20210617,000000,32.4206,32.5832,30.8429,31.5609,173421.21088177,0
+SCVL.US,D,20210618,000000,30.946,31.5688,30.4105,30.833,396772.95897266,0
+SCVL.US,D,20210621,000000,31.3437,32.4801,30.4849,32.0081,144636.50274255,0
+SCVL.US,D,20210622,000000,33.1574,34.7063,32.137,34.1847,1081207.4476875,0
+SCVL.US,D,20210623,000000,34.627,37.2112,34.3969,36.4992,1341210.6888179,0
+SCVL.US,D,20210624,000000,36.9514,38.5341,36.0331,37.9043,705570.23345592,0
+SCVL.US,D,20210625,000000,38.1205,39.2153,36.5785,36.8373,1842303.0039732,0
+SCVL.US,D,20210628,000000,37.1825,37.9291,35.9092,36.1997,389839.98291965,0
+SCVL.US,D,20210629,000000,36.4893,36.6906,34.5675,35.0009,548411.01120409,0
+SCVL.US,D,20210630,000000,34.8868,35.7912,34.8868,35.1773,293975.32800659,0
+SCVL.US,D,20210701,000000,35.6643,36.2195,35.0296,35.5016,331091.70860398,0
+SCVL.US,D,20210702,000000,35.9796,36.0679,35.0534,35.1268,259022.03593773,0
+SCVL.US,D,20210706,000000,35.2904,35.2904,33.7445,34.3652,321517.64683711,0
+SCVL.US,D,20210707,000000,34.3652,34.3652,32.2371,32.4295,310086.05170446,0
+SCVL.US,D,20210708,000000,31.6174,33.1971,30.8092,32.5327,270876.16444728,0
+SCVL.US,D,20210709,000000,32.6655,34.1569,32.6655,34.1569,168305.43087931,0
+SCVL.US,D,20210712,000000,34.1471,34.8571,33.4777,34.5804,179530.29727146,0
+SCVL.US,D,20210713,000000,34.2413,34.3355,33.5075,33.8228,127290.44876614,0
+SCVL.US,D,20210714,000000,34.2363,34.6697,33.5659,33.6453,99751.155234267,0
+SCVL.US,D,20210715,000000,33.4489,33.7891,32.9214,33.1088,175533.87776629,0
+SCVL.US,D,20210716,000000,33.5461,33.9199,32.37,32.4493,215372.01870798,0
+SCVL.US,D,20210719,000000,31.6174,32.5426,30.711,31.539,195775.14254244,0
+SCVL.US,D,20210720,000000,31.4498,32.5624,31.1156,32.3849,288753.66255168,0
+SCVL.US,D,20210721,000000,32.8966,33.9219,32.8966,33.3993,197177.87267912,0
+SCVL.US,D,20210722,000000,33.5759,34.0092,32.257,32.6021,190162.20512992,0
+SCVL.US,D,20210723,000000,32.7994,34.1768,31.9417,32.5624,185920.7364348,0
+SCVL.US,D,20210726,000000,32.611,33.5263,32.0904,32.6308,180035.52214456,0
+SCVL.US,D,20210727,000000,32.4543,32.4543,31.4696,32.3065,291820.30694109,0
+SCVL.US,D,20210728,000000,32.6507,33.1623,32.1301,32.7399,205428.87050687,0
+SCVL.US,D,20210729,000000,32.9858,33.8029,32.8569,33.1623,177937.98175325,0
+SCVL.US,D,20210730,000000,32.7895,34.0389,32.7498,33.1822,180918.90934783,0
+SCVL.US,D,20210802,000000,33.5263,34.4049,33.1237,33.4589,199795.76443674,0
+SCVL.US,D,20210803,000000,33.4777,33.6304,31.4498,33.2219,426486.43379476,0
+SCVL.US,D,20210804,000000,32.8867,33.2813,30.7705,31.0065,243679.73809475,0
+SCVL.US,D,20210805,000000,31.4795,33.2417,30.8389,32.494,265218.85598803,0
+SCVL.US,D,20210806,000000,32.7101,33.3607,32.4246,32.5525,126627.9083637,0
+SCVL.US,D,20210809,000000,32.7697,33.7891,31.7552,33.5759,330468.49708387,0
+SCVL.US,D,20210810,000000,33.5075,35.8209,33.5075,35.4471,213947.10304793,0
+SCVL.US,D,20210811,000000,35.457,36.048,34.6994,35.8705,181785.15319212,0
+SCVL.US,D,20210812,000000,36.1462,36.7164,35.3886,36.0093,152272.35651323,0
+SCVL.US,D,20210813,000000,36.0093,36.3237,35.2309,35.5363,164132.53562006,0
+SCVL.US,D,20210816,000000,35.221,36.166,34.7678,35.8309,170539.10970948,0
+SCVL.US,D,20210817,000000,35.2507,35.5661,33.5957,34.5507,209755.04756395,0
+SCVL.US,D,20210818,000000,34.6002,35.7575,33.6056,34.7192,183755.6310405,0
+SCVL.US,D,20210819,000000,34.7291,35.9796,33.912,35.5066,254768.46604805,0
+SCVL.US,D,20210820,000000,35.3687,37.944,35.3687,37.6823,436909.59604696,0
+SCVL.US,D,20210823,000000,38.5687,38.5687,35.8903,37.3669,326162.4886844,0
+SCVL.US,D,20210824,000000,37.2787,39.8837,37.1616,39.7111,496454.53233818,0
+SCVL.US,D,20210825,000000,42.1723,42.1723,36.1859,37.1705,1147730.7395114,0
+SCVL.US,D,20210826,000000,37.3669,37.4462,35.6047,36.9147,498028.69606454,0
+SCVL.US,D,20210827,000000,36.7759,38.6273,36.645,37.3669,670319.45368734,0
+SCVL.US,D,20210830,000000,37.3173,37.7605,36.7362,37.1219,223269.05659469,0
+SCVL.US,D,20210831,000000,36.8651,37.7705,35.6246,37.6921,748115.00824871,0
+SCVL.US,D,20210901,000000,38.2048,39.2093,37.3084,38.5301,276350.94655518,0
+SCVL.US,D,20210902,000000,38.5589,38.8543,37.1705,37.2985,267995.07170787,0
+SCVL.US,D,20210903,000000,37.2985,37.4065,36.1957,36.2156,319871.88437623,0
+SCVL.US,D,20210907,000000,36.284,36.5111,34.4812,34.5011,409793.84432487,0
+SCVL.US,D,20210908,000000,34.5011,34.9552,33.6255,33.8029,313684.14022187,0
+SCVL.US,D,20210909,000000,33.8525,35.0821,33.556,34.5507,287652.45384624,0
+SCVL.US,D,20210910,000000,34.5507,34.98,34.0389,34.1272,241911.95525535,0
+SCVL.US,D,20210913,000000,34.1867,34.2462,32.3065,33.3012,300700.56688623,0
+SCVL.US,D,20210914,000000,33.4777,33.6453,32.3155,33.5957,268802.8264451,0
+SCVL.US,D,20210915,000000,33.7345,34.3701,33.4777,34.3156,221412.53166181,0
+SCVL.US,D,20210916,000000,34.1768,35.0048,34.1669,34.2859,313168.83101996,0
+SCVL.US,D,20210917,000000,34.1669,34.7093,33.0741,33.2119,687800.63766973,0
+SCVL.US,D,20210920,000000,32.4444,33.2615,31.6868,32.4543,363744.76527256,0
+SCVL.US,D,20210921,000000,32.9263,33.2813,32.1539,32.4246,264587.57700487,0
+SCVL.US,D,20210922,000000,32.4246,33.556,32.4246,33.4192,294915.18745116,0
+SCVL.US,D,20210923,000000,33.675,34.6399,33.675,34.0786,181061.09838397,0
+SCVL.US,D,20210924,000000,33.5362,34.0191,32.8381,33.1336,349270.72813964,0
+SCVL.US,D,20210927,000000,33.2813,34.5209,32.9957,34.0291,299486.41369818,0
+SCVL.US,D,20210928,000000,33.7543,34.2264,33.1623,33.9993,248363.90882439,0
+SCVL.US,D,20210929,000000,34.4049,35.0147,33.7841,34.5705,145550.14293223,0
+SCVL.US,D,20210930,000000,34.3255,34.3255,31.8722,31.9218,360787.03163424,0
+SCVL.US,D,20211001,000000,32.2679,33.0969,31.3992,32.613,266224.26356982,0
+SCVL.US,D,20211004,000000,32.5535,33.679,32.0309,33.4618,195755.98231771,0
+SCVL.US,D,20211005,000000,33.4807,34.5467,33.3141,33.5501,304654.63221043,0
+SCVL.US,D,20211006,000000,32.9383,33.2347,31.9218,32.4454,125406.69614549,0
+SCVL.US,D,20211007,000000,32.8986,34.3603,32.8986,33.7583,242530.12461105,0
+SCVL.US,D,20211008,000000,33.5401,34.0241,32.0705,32.1598,188690.90155736,0
+SCVL.US,D,20211011,000000,32.1598,33.2933,31.2703,31.2901,149030.24480262,0
+SCVL.US,D,20211012,000000,31.3893,31.8801,31.1136,31.3893,192046.96618346,0
+SCVL.US,D,20211013,000000,31.5083,31.8921,31.0145,31.6858,202204.91058811,0
+SCVL.US,D,20211014,000000,32.0408,33.0176,31.7255,32.1796,271441.89529321,0
+SCVL.US,D,20211015,000000,32.8212,33.2149,31.8921,31.9119,161935.16037358,0
+SCVL.US,D,20211018,000000,31.6561,32.4751,31.183,32.4355,115659.18392317,0
+SCVL.US,D,20211019,000000,32.8401,32.8589,32.1201,32.2183,141739.27507706,0
+SCVL.US,D,20211020,000000,32.0408,33.2942,31.7939,32.4652,139286.76631183,0
+SCVL.US,D,20211021,000000,32.376,33.8466,32.2381,33.4023,220726.79730311,0
+SCVL.US,D,20211022,000000,33.3537,33.7781,32.4057,32.9581,188500.30774296,0
+SCVL.US,D,20211025,000000,32.9283,34.6062,31.6957,34.5665,199811.89936283,0
+SCVL.US,D,20211026,000000,34.5467,34.5467,33.2744,33.5699,174877.38796112,0
+SCVL.US,D,20211027,000000,33.3537,33.3537,32.14,32.3363,214283.91962999,0
+SCVL.US,D,20211028,000000,32.3264,33.2447,32.3264,33.0771,225941.40372785,0
+SCVL.US,D,20211029,000000,33.2347,33.5501,32.6527,33.4221,202094.99140414,0
+SCVL.US,D,20211101,000000,33.4519,34.6111,33.0969,34.4485,308421.12901886,0
+SCVL.US,D,20211102,000000,34.6359,35.4054,34.1322,35.2279,179905.43430299,0
+SCVL.US,D,20211103,000000,34.982,37.1825,34.1034,37.0833,270279.17218206,0
+SCVL.US,D,20211104,000000,36.9851,37.9907,36.7521,37.9321,171178.45615568,0
+SCVL.US,D,20211105,000000,38.4845,39.8569,38.2286,39.5891,238177.72829909,0
+SCVL.US,D,20211108,000000,39.7577,39.7577,38.4845,38.7314,215794.55208489,0
+SCVL.US,D,20211109,000000,38.7314,40.2505,38.5628,39.6189,220144.9315311,0
+SCVL.US,D,20211110,000000,39.2539,39.5693,38.4161,38.7115,191225.0933859,0
+SCVL.US,D,20211111,000000,38.8791,39.6387,38.3457,39.3631,123512.85919602,0
+SCVL.US,D,20211112,000000,39.4215,39.5991,38.9377,39.1062,212551.4319414,0
+SCVL.US,D,20211115,000000,38.6927,41.6617,38.6927,41.5337,392901.58514466,0
+SCVL.US,D,20211116,000000,41.386,43.7431,41.1877,43.2403,572032.54299547,0
+SCVL.US,D,20211117,000000,44.5137,44.7011,40.3299,43.1422,643491.10533617,0
+SCVL.US,D,20211118,000000,43.9811,45.5965,43.3683,43.6856,503094.05442298,0
+SCVL.US,D,20211119,000000,42.9746,43.0649,40.7543,41.2273,393544.96532238,0
+SCVL.US,D,20211122,000000,41.8887,44.1289,41.2422,43.8225,672950.4550724,0
+SCVL.US,D,20211123,000000,43.7233,44.0207,42.1843,43.3197,320661.48732162,0
+SCVL.US,D,20211124,000000,42.4807,43.0043,41.2135,42.4907,225166.92727568,0
+SCVL.US,D,20211126,000000,41.0499,41.0499,39.5594,39.9937,228015.75016291,0
+SCVL.US,D,20211129,000000,41.0003,42.1645,39.7577,39.8569,196242.04696608,0
+SCVL.US,D,20211130,000000,39.4711,39.8469,37.5573,38.5837,352607.632541,0
+SCVL.US,D,20211201,000000,39.7677,40.5461,37.1626,37.2311,251639.29882005,0
+SCVL.US,D,20211202,000000,37.3005,38.8494,37.2608,38.2961,291443.15304381,0
+SCVL.US,D,20211203,000000,38.5439,39.5009,37.1378,38.1195,623571.53064888,0
+SCVL.US,D,20211206,000000,38.8295,39.2639,38.1156,38.4151,276097.82990219,0
+SCVL.US,D,20211207,000000,38.9178,40.6453,38.8692,39.7577,268094.90656303,0
+SCVL.US,D,20211208,000000,39.7577,40.1811,39.0169,39.2738,218585.89429794,0
+SCVL.US,D,20211209,000000,39.0963,39.6575,38.0402,38.0501,157328.63897574,0
+SCVL.US,D,20211210,000000,38.6521,38.9575,37.3679,38.6124,151179.21527083,0
+SCVL.US,D,20211213,000000,38.7413,38.9674,36.6876,37.2509,396451.2688838,0
+SCVL.US,D,20211214,000000,37.0635,38.6521,36.5507,38.0898,597872.62712381,0
+SCVL.US,D,20211215,000000,37.9907,38.8494,37.1031,38.4547,480680.62522237,0
+SCVL.US,D,20211216,000000,38.7809,39.0815,36.2989,36.7372,640702.78842176,0
+SCVL.US,D,20211217,000000,36.2741,37.6852,35.7902,37.4681,1237909.8498445,0
+SCVL.US,D,20211220,000000,37.4978,38.3506,36.0669,38.1889,392505.27102265,0
+SCVL.US,D,20211221,000000,38.4845,39.2937,38.0105,38.9575,360454.24878369,0
+SCVL.US,D,20211222,000000,38.8008,38.9674,38.0997,38.5439,176957.78499347,0
+SCVL.US,D,20211223,000000,38.5737,39.0765,37.7834,38.7512,208665.94005307,0
+SCVL.US,D,20211227,000000,39.0765,39.9739,38.2583,39.9541,175778.92695623,0
+SCVL.US,D,20211228,000000,39.9441,40.4875,39.1161,39.2153,128302.9153781,0
+SCVL.US,D,20211229,000000,39.3135,40.1107,39.3135,39.5009,184656.16160273,0
+SCVL.US,D,20211230,000000,39.6585,40.1821,39.1161,39.1757,156972.66216895,0
+SCVL.US,D,20211231,000000,39.1757,39.1757,38.3555,38.5638,140671.34465667,0
+SCVL.US,D,20220103,000000,39.0765,41.1589,38.9277,39.964,315592.09523165,0
+SCVL.US,D,20220104,000000,40.0533,40.4093,38.9773,39.3631,270392.11666467,0
+SCVL.US,D,20220105,000000,39.609,39.7677,37.3491,37.5077,180659.74209755,0
+SCVL.US,D,20220106,000000,38.0402,38.7512,36.8661,38.0105,164243.46323691,0
+SCVL.US,D,20220107,000000,37.9023,38.3665,37.1607,37.6158,163243.09781951,0
+SCVL.US,D,20220110,000000,37.1011,37.1011,34.4128,36.4883,294400.88668213,0
+SCVL.US,D,20220111,000000,36.6955,37.6257,36.0232,37.4373,197570.15306962,0
+SCVL.US,D,20220112,000000,37.8528,38.4161,36.8344,37.3679,353045.29241111,0
+SCVL.US,D,20220113,000000,37.7735,38.898,37.0019,37.2598,226566.63211372,0
+SCVL.US,D,20220114,000000,36.5875,37.0417,34.63,35.7267,268773.58189157,0
+SCVL.US,D,20220118,000000,35.6583,36.1323,34.9661,35.6385,306917.55559413,0
+SCVL.US,D,20220119,000000,35.6583,36.0599,34.1351,34.6994,227728.34679199,0
+SCVL.US,D,20220120,000000,34.9463,34.9463,31.9109,32.1489,310849.43539496,0
+SCVL.US,D,20220121,000000,32.0299,33.2258,31.4815,32.4851,274068.86294675,0
+SCVL.US,D,20220124,000000,31.6838,34.9265,31.3774,34.7777,394913.40874113,0
+SCVL.US,D,20220125,000000,34.0568,35.0455,33.2317,34.1748,247761.87439477,0
+SCVL.US,D,20220126,000000,35.2031,35.5294,32.2272,32.7518,254662.5805956,0
+SCVL.US,D,20220127,000000,33.3845,34.1064,32.4652,32.7815,258016.62835594,0
+SCVL.US,D,20220128,000000,32.732,32.732,31.4468,32.6625,208167.77421014,0
+SCVL.US,D,20220131,000000,32.6229,33.7901,32.3284,33.7702,355071.23406791,0
+SCVL.US,D,20220201,000000,33.9378,34.2839,32.8401,34.0072,522797.82447385,0
+SCVL.US,D,20220202,000000,34.2839,34.2938,31.8623,32.2074,210235.06161503,0
+SCVL.US,D,20220203,000000,31.9704,32.9392,31.7145,31.9704,198252.86212967,0
+SCVL.US,D,20220204,000000,31.8623,31.8811,30.2995,31.1206,309449.73055691,0
+SCVL.US,D,20220207,000000,31.2485,32.02,30.8241,31.2297,191571.99429677,0
+SCVL.US,D,20220208,000000,31.1602,32.2272,30.952,31.9704,185460.89104132,0
+SCVL.US,D,20220209,000000,32.495,32.8995,31.8227,32.5832,176034.06047499,0
+SCVL.US,D,20220210,000000,32.0497,33.3448,31.7433,31.8425,189035.78560247,0
+SCVL.US,D,20220211,000000,31.8028,32.3958,31.2901,31.4468,141470.02349798,0
+SCVL.US,D,20220214,000000,31.4171,31.7671,30.8737,30.9917,202225.07924572,0
+SCVL.US,D,20220215,000000,31.5261,32.3462,31.1007,32.3065,167937.35287795,0
+SCVL.US,D,20220216,000000,32.0101,32.2361,31.2683,31.7929,146883.29120017,0
+SCVL.US,D,20220217,000000,31.3477,31.7136,30.0922,30.1914,104065.23109678,0
+SCVL.US,D,20220218,000000,30.1617,30.9123,30.0228,30.4581,158183.79005836,0
+SCVL.US,D,20220222,000000,30.1319,30.6555,28.8467,29.1234,314781.31519578,0
+SCVL.US,D,20220223,000000,29.5091,29.7461,28.5205,28.5899,237331.6531124,0
+SCVL.US,D,20220224,000000,27.7193,30.3788,27.4525,30.1716,264875.98880868,0
+SCVL.US,D,20220225,000000,29.8552,30.3987,29.173,29.885,295346.79672399,0
+SCVL.US,D,20220228,000000,29.5687,30.0228,28.5502,28.8269,364072.5059587,0
+SCVL.US,D,20220301,000000,29.1333,29.1333,27.4128,27.749,359232.0281326,0
+SCVL.US,D,20220302,000000,27.8283,29.7561,27.8283,29.2027,316596.49438057,0
+SCVL.US,D,20220303,000000,29.0738,29.0937,28.2042,28.6494,245858.96154938,0
+SCVL.US,D,20220304,000000,28.4907,28.9945,27.7193,28.7872,313769.8570167,0
+SCVL.US,D,20220307,000000,28.8963,29.6867,27.275,27.5616,395423.67577863,0
+SCVL.US,D,20220308,000000,27.7391,30.1517,27.6211,28.9757,283074.16856906,0
+SCVL.US,D,20220309,000000,29.7362,30.4581,29.5984,29.6569,261321.26290513,0
+SCVL.US,D,20220310,000000,28.8765,30.2995,28.7773,30.2311,272278.89458397,0
+SCVL.US,D,20220311,000000,30.3689,30.6406,28.698,28.8666,451472.37527337,0
+SCVL.US,D,20220314,000000,29.2027,30.0922,28.461,29.8552,478629.47274356,0
+SCVL.US,D,20220315,000000,29.6321,31.2981,29.529,31.071,473627.64565659,0
+SCVL.US,D,20220316,000000,34.8075,36.0669,32.5337,34.0965,789578.74299368,0
+SCVL.US,D,20220317,000000,34.1748,34.2244,32.0795,33.6017,400496.09316724,0
+SCVL.US,D,20220318,000000,33.5223,33.6711,32.4454,32.9591,744889.03146419,0
+SCVL.US,D,20220321,000000,32.9789,32.9789,30.7547,30.952,340145.41900455,0
+SCVL.US,D,20220322,000000,31.8811,32.5237,30.8439,31.4766,348427.67825159,0
+SCVL.US,D,20220323,000000,31.2485,31.6937,29.6867,29.6867,237974.02485724,0
+SCVL.US,D,20220324,000000,29.7263,30.7447,29.2027,30.5474,287980.19453239,0
+SCVL.US,D,20220325,000000,30.6456,30.6456,29.7561,30.3987,292436.45943104,0
+SCVL.US,D,20220328,000000,30.2211,30.478,29.2424,30.4185,383986.03004871,0
+SCVL.US,D,20220329,000000,30.7646,31.8623,30.7547,31.4071,436302.51945294,0
+SCVL.US,D,20220330,000000,31.0908,31.0908,29.41,29.5984,380280.0392131,0
+SCVL.US,D,20220331,000000,29.41,29.41,28.7476,28.8269,387750.50999138,0
+SCVL.US,D,20220401,000000,29.2731,29.7491,28.6187,28.9856,323464.93072923,0
+SCVL.US,D,20220404,000000,28.8567,29.7491,28.6683,29.4715,320223.82745151,0
+SCVL.US,D,20220405,000000,28.9112,29.7194,28.4798,29.3723,568159.15230171,0
+SCVL.US,D,20220406,000000,28.5096,29.0104,27.9344,28.6087,529240.70214697,0
+SCVL.US,D,20220407,000000,28.7277,29.7987,28.2022,29.6401,451048.83346358,0
+SCVL.US,D,20220408,000000,29.2533,30.9093,29.2533,30.4631,466830.80804243,0
+SCVL.US,D,20220411,000000,30.5623,31.306,30.1855,30.3937,440975.59742089,0
+SCVL.US,D,20220412,000000,30.9986,31.9704,30.2697,30.4532,340353.15617792,0
+SCVL.US,D,20220413,000000,30.4333,31.425,29.997,30.9391,180480.24104484,0
+SCVL.US,D,20220414,000000,31.0482,31.4647,30.7209,31.1275,178920.1953788,0
+SCVL.US,D,20220418,000000,30.9689,32.0497,30.401,31.6431,423254.40641296,0
+SCVL.US,D,20220419,000000,31.5341,33.2298,31.5341,32.8728,388952.56198486,0
+SCVL.US,D,20220420,000000,32.9422,33.2992,31.8117,32.2481,502647.31865694,0
+SCVL.US,D,20220421,000000,32.496,33.0017,31.6927,32.1687,364970.01122229,0
+SCVL.US,D,20220422,000000,31.7324,31.9208,30.5821,30.7011,341907.15124668,0
+SCVL.US,D,20220425,000000,30.6119,30.9093,29.8483,30.6119,307682.95615038,0
+SCVL.US,D,20220426,000000,30.3441,30.3937,29.3773,29.412,361588.73577418,0
+SCVL.US,D,20220427,000000,29.5805,30.2648,29.2533,29.6103,362383.38088397,0
+SCVL.US,D,20220428,000000,29.9276,30.9986,29.5293,30.6614,230516.6637064,0
+SCVL.US,D,20220429,000000,30.2945,30.4235,29.6103,29.9375,200582.34208348,0
+SCVL.US,D,20220502,000000,30.0764,31.4349,29.769,31.3655,308780.1311243,0
+SCVL.US,D,20220503,000000,31.1473,31.5936,30.2945,30.949,256289.18283175,0
+SCVL.US,D,20220504,000000,30.9589,31.9704,30.2648,31.9407,257748.38520974,0
+SCVL.US,D,20220505,000000,31.4647,31.8911,30.3045,31.3655,245276.08734449,0
+SCVL.US,D,20220506,000000,31.0482,31.1672,30.1061,30.7507,253480.69725973,0
+SCVL.US,D,20220509,000000,30.2945,31.3953,30.0565,30.5127,215804.63641369,0
+SCVL.US,D,20220510,000000,30.8697,31.2167,29.1145,30.2648,360652.91006114,0
+SCVL.US,D,20220511,000000,30.3243,31.068,28.8765,28.9657,297869.89579084,0
+SCVL.US,D,20220512,000000,28.8963,30.2449,28.7178,30.1557,394141.9575876,0
+SCVL.US,D,20220513,000000,30.4433,31.4052,30.1755,30.7209,191693.00624242,0
+SCVL.US,D,20220516,000000,30.5722,31.0283,30.2053,30.5623,200538.97946962,0
+SCVL.US,D,20220517,000000,30.8796,32.1291,30.5113,31.4547,306186.44175581,0
+SCVL.US,D,20220518,000000,29.769,29.7789,25.5843,26.2685,1425970.4808515,0
+SCVL.US,D,20220519,000000,25.7132,27.1411,24.9893,26.0206,588047.4655697,0
+SCVL.US,D,20220520,000000,26.2387,26.7115,24.8207,25.852,452527.19606631,0
+SCVL.US,D,20220523,000000,26.0107,26.2189,25.2768,25.5248,384295.618943,0
+SCVL.US,D,20220524,000000,24.9694,24.9694,23.5811,24.5034,443094.31490269,0
+SCVL.US,D,20220525,000000,24.3546,27.8452,24.2555,27.2998,409187.77616373,0
+SCVL.US,D,20220526,000000,27.8749,29.4516,27.865,28.3807,386553.5001623,0
+SCVL.US,D,20220527,000000,28.2121,29.174,28.0534,28.9161,336653.2159396,0
+SCVL.US,D,20220531,000000,28.5493,28.7377,26.9626,27.032,599048.4598624,0
+SCVL.US,D,20220601,000000,27.27,27.4107,26.3974,26.8436,366723.67600137,0
+SCVL.US,D,20220602,000000,26.9031,27.1709,26.4123,27.0618,402187.23510773,0
+SCVL.US,D,20220603,000000,27.1907,27.4485,26.7246,27.2502,249502.4295464,0
+SCVL.US,D,20220606,000000,27.4188,27.5477,26.5511,27.5279,361155.1096356,0
+SCVL.US,D,20220607,000000,27.0122,28.0584,26.5957,27.5179,404515.70662866,0
+SCVL.US,D,20220608,000000,27.4585,27.9146,26.7941,27.4287,243538.55749149,0
+SCVL.US,D,20220609,000000,27.2205,27.7163,26.9825,27.5378,250102.44711026,0
+SCVL.US,D,20220610,000000,26.9626,27.5626,26.4668,26.5164,397060.36234358,0
+SCVL.US,D,20220613,000000,25.6933,26.5957,25.2868,25.5545,384310.74543621,0
+SCVL.US,D,20220614,000000,25.5942,26.1693,25.0289,25.9611,312054.51268708,0
+SCVL.US,D,20220615,000000,26.2189,26.5808,26.0007,26.0404,322006.73678412,0
+SCVL.US,D,20220616,000000,25.3363,25.4553,24.6422,24.9496,436586.89752522,0
+SCVL.US,D,20220617,000000,24.9,25.3264,24.434,24.9397,830456.5782351,0
+SCVL.US,D,20220621,000000,25.9214,26.1396,24.8405,24.8703,417128.1766643,0
+SCVL.US,D,20220622,000000,24.3745,25.3165,23.6307,23.8191,544301.64721631,0
+SCVL.US,D,20220623,000000,24.0076,24.1563,23.3531,23.9183,390402.68846693,0
+SCVL.US,D,20220624,000000,24.1265,25.2669,23.8191,23.8687,830935.58385331,0
+SCVL.US,D,20220627,000000,23.9778,24.3249,23.2242,23.4026,436245.03877876,0
+SCVL.US,D,20220628,000000,23.6307,23.9086,22.6093,22.6688,699000.29323987,0
+SCVL.US,D,20220629,000000,22.9267,22.9961,22.0342,22.1631,341418.06129967,0
+SCVL.US,D,20220630,000000,21.7664,22.054,21.0525,21.4293,382241.44116555,0
+SCVL.US,D,20220701,000000,21.2409,21.4491,20.4476,21.0822,451661.96065489,0
+SCVL.US,D,20220705,000000,20.8046,21.7565,20.5666,21.6772,321852.44655341,0
+SCVL.US,D,20220706,000000,21.4789,21.697,20.3484,20.6955,301415.54579846,0
+SCVL.US,D,20220707,000000,20.9533,21.6425,20.8343,21.34,300026.9337221,0
+SCVL.US,D,20220708,000000,21.3699,21.5193,20.7525,21.35,241344.10492417,0
+SCVL.US,D,20220711,000000,21.34,21.6089,20.872,20.9716,283698.9002414,0
+SCVL.US,D,20220712,000000,21.0413,21.589,20.6928,20.7525,346528.6445053,0
+SCVL.US,D,20220713,000000,20.4737,20.9268,20.3243,20.5932,424416.5995424,0
+SCVL.US,D,20220714,000000,20.7924,21.0612,19.9459,20.165,342282.82155437,0
+SCVL.US,D,20220715,000000,20.6031,20.8023,20.3492,20.7625,303821.36956276,0
+SCVL.US,D,20220718,000000,20.9616,22.0371,20.9492,21.4197,220544.794385,0
+SCVL.US,D,20220719,000000,21.6388,22.6445,21.6388,22.4354,414736.96675527,0
+SCVL.US,D,20220720,000000,22.2363,23.013,21.7882,22.9333,297299.99438695,0
+SCVL.US,D,20220721,000000,22.8935,23.0927,22.4033,23.0628,245942.4075004,0
+SCVL.US,D,20220722,000000,22.9732,23.8047,22.6645,22.9931,256083.97939761,0
+SCVL.US,D,20220725,000000,23.013,23.1375,22.2263,22.5848,243470.029046,0
+SCVL.US,D,20220726,000000,21.9076,21.9076,20.9118,21.0015,343737.92975113,0
+SCVL.US,D,20220727,000000,21.2803,21.8977,20.5633,21.4396,323688.76815811,0
+SCVL.US,D,20220728,000000,21.4695,21.7085,20.9218,21.6288,255683.29743039,0
+SCVL.US,D,20220729,000000,21.6288,21.818,21.1409,21.7184,276246.61733723,0
+SCVL.US,D,20220801,000000,21.6388,22.8537,21.579,22.6445,263394.66792239,0
+SCVL.US,D,20220802,000000,22.8537,22.8537,21.7782,22.2163,249666.03841384,0
+SCVL.US,D,20220803,000000,22.4753,23.0927,22.3607,22.9931,204317.67682018,0
+SCVL.US,D,20220804,000000,22.8636,23.3914,22.5338,23.3715,228925.97658662,0
+SCVL.US,D,20220805,000000,22.9532,23.1723,22.535,22.8835,187992.14614061,0
+SCVL.US,D,20220808,000000,22.9333,24.9448,22.9333,24.5664,312578.12834518,0
+SCVL.US,D,20220809,000000,24.2279,24.6162,23.0229,23.7499,214815.74520452,0
+SCVL.US,D,20220810,000000,24.4868,25.0444,24.3075,24.7656,283194.78408214,0
+SCVL.US,D,20220811,000000,24.8851,25.9904,24.8851,25.9008,254561.58876525,0
+SCVL.US,D,20220812,000000,26.0701,26.4186,25.6917,26.1896,284001.16909387,0
+SCVL.US,D,20220815,000000,25.9108,26.0303,25.144,25.5025,175590.08525037,0
+SCVL.US,D,20220816,000000,25.6618,27.4393,25.5822,26.4087,617280.19486347,0
+SCVL.US,D,20220817,000000,25.9805,26.2892,25.154,25.9506,368566.15270258,0
+SCVL.US,D,20220818,000000,25.6917,26.1796,25.2685,25.5125,239496.34848384,0
+SCVL.US,D,20220819,000000,25.3133,25.7017,25.0444,25.3332,331486.50117939,0
+SCVL.US,D,20220822,000000,24.8951,25.0992,24.2378,24.6063,384083.28993951,0
+SCVL.US,D,20220823,000000,24.6461,25.2137,24.5465,24.6361,442547.70961312,0
+SCVL.US,D,20220824,000000,24.3772,24.3772,22.3856,22.5051,769481.09791183,0
+SCVL.US,D,20220825,000000,24.8951,26.8867,24.2727,24.9847,1155581.8567038,0
+SCVL.US,D,20220826,000000,24.8453,25.2336,23.7549,24.3573,560372.30914773,0
+SCVL.US,D,20220829,000000,24.2577,25.0046,23.8594,24.6063,679028.39908049,0
+SCVL.US,D,20220830,000000,24.8154,25.1141,23.5906,23.949,386673.16160233,0
+SCVL.US,D,20220831,000000,23.9092,23.9391,23.1325,23.6901,363965.84169543,0
+SCVL.US,D,20220901,000000,23.3715,23.3715,22.6097,23.2819,381858.95270292,0
+SCVL.US,D,20220902,000000,23.6304,23.7499,22.8337,22.9632,281865.20281747,0
+SCVL.US,D,20220906,000000,22.9632,24.1582,22.7541,23.6901,476876.81500041,0
+SCVL.US,D,20220907,000000,23.3715,24.188,23.2719,23.8295,387294.77097003,0
+SCVL.US,D,20220908,000000,23.4312,23.4312,22.6147,23.0827,275429.18595548,0
+SCVL.US,D,20220909,000000,23.242,24.0984,23.242,23.6005,300088.7007102,0
+SCVL.US,D,20220912,000000,23.8495,24.7556,23.8495,24.3175,320476.28291213,0
+SCVL.US,D,20220913,000000,23.481,23.6005,22.784,22.9632,365074.49555963,0
+SCVL.US,D,20220914,000000,23.242,23.242,22.3558,22.6346,248527.25808594,0
+SCVL.US,D,20220915,000000,22.4354,23.1325,22.3558,22.5151,278514.13583846,0
+SCVL.US,D,20220916,000000,22.5151,22.9831,22.0769,22.2562,600660.42905508,0
+SCVL.US,D,20220919,000000,21.8877,22.6744,21.8429,22.3657,286061.81921102,0
+SCVL.US,D,20220920,000000,22.0471,22.0869,21.1608,21.6089,356176.14239781,0
+SCVL.US,D,20220921,000000,21.7384,22.1267,21.34,21.36,290797.69930482,0
+SCVL.US,D,20220922,000000,21.3898,21.4048,20.9517,20.9816,299886.85340341,0
+SCVL.US,D,20220923,000000,20.4837,20.9318,20.2745,20.7724,408150.31757478,0
+SCVL.US,D,20220926,000000,20.6928,21.2106,19.7468,19.8264,291833.04544067,0
+SCVL.US,D,20220927,000000,19.8165,20.1849,19.3435,20.0156,391105.76862821,0
+SCVL.US,D,20220928,000000,20.2048,22.2163,20.2048,21.9774,645949.54193679,0
+SCVL.US,D,20220929,000000,21.5691,22.2562,21.34,21.6587,469301.01359507,0
+SCVL.US,D,20220930,000000,21.111,22.067,20.0853,21.35,572978.22577569,0
+SCVL.US,D,20221003,000000,21.51,21.83,20.88,21.06,332963,0
+SCVL.US,D,20221004,000000,21.46,22.57,21.46,22.51,389554,0
+SCVL.US,D,20221005,000000,22.1,22.86,21.95,22.72,300325,0
+SCVL.US,D,20221006,000000,22.56,23.59,22.56,23.53,326783,0
+SCVL.US,D,20221007,000000,23.17,23.35,22.22,22.41,430504,0
+SCVL.US,D,20221010,000000,22.53,23.11,22.05,22.39,267067,0
+SCVL.US,D,20221011,000000,22.36,23.02,21.96,22.28,355243,0
+SCVL.US,D,20221012,000000,22.28,22.7,21.97,22.28,265921,0
+SCVL.US,D,20221013,000000,21.84,23.13,21.34,22.82,272458,0
+SCVL.US,D,20221014,000000,22.82,23.27,22.5,22.9,329080,0
+SCVL.US,D,20221017,000000,23.34,23.8,23.17,23.34,337311,0
+SCVL.US,D,20221018,000000,23.74,24.25,23.09,23.45,322542,0
+SCVL.US,D,20221019,000000,23.15,23.83,22.65,23.11,342657,0
+SCVL.US,D,20221020,000000,23.11,24.21,23.01,23.06,255222,0
+SCVL.US,D,20221021,000000,23.24,23.73,22.96,23.08,301708,0
+SCVL.US,D,20221024,000000,23.09,23.4,22.41,22.73,207222,0
+SCVL.US,D,20221025,000000,22.84,24.3,22.695,24,298861,0
+SCVL.US,D,20221026,000000,23.89,24.19,23.55,23.67,276271,0
+SCVL.US,D,20221027,000000,23.84,24.21,23.43,23.63,194599,0
+SCVL.US,D,20221028,000000,23.6,23.89,23.15,23.81,232967,0
+SCVL.US,D,20221031,000000,23.84,24.23,23.59,23.98,245003,0
+SCVL.US,D,20221101,000000,24.25,24.77,23.65,24.75,251981,0
+SCVL.US,D,20221102,000000,24.6,24.76,23.23,23.27,225714,0
+SCVL.US,D,20221103,000000,23.5,24.56,23.02,24.19,242451,0
+SCVL.US,D,20221104,000000,24.62,24.84,24.04,24.8,226366,0
+SCVL.US,D,20221107,000000,24.96,24.96,23.68,24.33,273103,0
+SCVL.US,D,20221108,000000,24.53,25.01,23.76,24.13,273573,0
+SCVL.US,D,20221109,000000,23.85,24.1,22.21,22.38,217634,0
+SCVL.US,D,20221110,000000,23.62,25.368,23.41,24.98,367343,0
+SCVL.US,D,20221111,000000,24.75,25.305,24.34,24.58,532006,0
+SCVL.US,D,20221114,000000,24.44,24.44,23.53,23.62,496217,0
+SCVL.US,D,20221115,000000,24.41,25.205,24.12,24.46,579397,0
+SCVL.US,D,20221116,000000,23.37,24.805,21.78,24.21,521311,0
+SCVL.US,D,20221117,000000,24.07,25.08,23.79,24.9,291018,0
+SCVL.US,D,20221118,000000,25.58,25.7036,24.51,25.22,370700,0
+SCVL.US,D,20221121,000000,24.96,25.87,24.92,25.73,283989,0
+SCVL.US,D,20221122,000000,26.06,26.89,26.06,26.37,367977,0
+SCVL.US,D,20221123,000000,26.2,26.56,25.4,25.8,196794,0
+SCVL.US,D,20221125,000000,25.76,26.02,25.25,25.67,123228,0
+SCVL.US,D,20221128,000000,25.41,26.025,25.31,25.48,255267,0
+SCVL.US,D,20221129,000000,25.48,25.95,25.3,25.74,197696,0
+SCVL.US,D,20221130,000000,25.73,26.78,25.24,26.41,663716,0
+SCVL.US,D,20221201,000000,26.5,26.8682,24.94,25.24,354188,0
+SCVL.US,D,20221202,000000,24.84,25.65,24.67,25.38,266471,0
+SCVL.US,D,20221205,000000,25.27,25.85,24.83,25.06,308510,0
+SCVL.US,D,20221206,000000,25.02,25.35,24.24,24.52,235846,0
+SCVL.US,D,20221207,000000,24.41,24.685,24.1,24.22,254655,0
+SCVL.US,D,20221208,000000,24.29,25.0793,24.04,24.16,271424,0
+SCVL.US,D,20221209,000000,23.83,24.31,23.49,23.74,293522,0
+SCVL.US,D,20221212,000000,23.59,23.9,23.16,23.87,182378,0
+SCVL.US,D,20221213,000000,24.89,25.08,23.85,24.17,529971,0
+SCVL.US,D,20221214,000000,24.36,24.5,23.42,23.99,353936,0
+SCVL.US,D,20221215,000000,23.59,23.845,21.72,21.8,635022,0
+SCVL.US,D,20221216,000000,22.2,23.33,21.99,22.93,1848993,0
+SCVL.US,D,20221219,000000,23.2,23.31,22.37,22.65,410706,0
+SCVL.US,D,20221220,000000,22.63,22.63,22.02,22.19,370377,0
+SCVL.US,D,20221221,000000,22.55,23.94,22.55,23.75,401627,0
+SCVL.US,D,20221222,000000,23.46,23.6,22.6722,23.52,301003,0
+SCVL.US,D,20221223,000000,23.64,24.47,23.32,24.47,233300,0
+SCVL.US,D,20221227,000000,24.51,24.54,23.41,24.04,384028,0
+SCVL.US,D,20221228,000000,24.11,24.12,23.27,23.35,258054,0
+SCVL.US,D,20221229,000000,23.59,24.65,23.59,24.63,317761,0
+SCVL.US,D,20221230,000000,24.38,24.5,23.81,23.91,288730,0
+SCVL.US,D,20230103,000000,24.21,24.31,22.76,22.8,358682,0
+SCVL.US,D,20230104,000000,22.91,23.57,22.53,22.71,385429,0
+SCVL.US,D,20230105,000000,22.77,23.89,21.94,23.84,446866,0
+SCVL.US,D,20230106,000000,23.92,24.75,23.72,24.63,296866,0
+SCVL.US,D,20230109,000000,24.49,24.74,24.03,24.44,301072,0
+SCVL.US,D,20230110,000000,24.48,24.9,23.83,24.83,288778,0
+SCVL.US,D,20230111,000000,25.23,25.91,24.855,25.71,348062,0
+SCVL.US,D,20230112,000000,25.98,26.4,25.6,25.79,298411,0
+SCVL.US,D,20230113,000000,25.4,25.86,25.33,25.73,193610,0
+SCVL.US,D,20230117,000000,25.84,26.31,25.545,25.88,241278,0
+SCVL.US,D,20230118,000000,26.04,26.78,25.66,25.81,266515,0
+SCVL.US,D,20230119,000000,25.73,25.73,24.76,25.54,242359,0
+SCVL.US,D,20230120,000000,25.66,26.72,25.475,26.55,293081,0
+SCVL.US,D,20230123,000000,26.74,27.65,26.425,27.58,357667,0
+SCVL.US,D,20230124,000000,27.38,27.77,26.89,27.48,285467,0
+SCVL.US,D,20230125,000000,27.27,28.72,26.79,28.7,372936,0
+SCVL.US,D,20230126,000000,29.16,29.19,27.42,27.66,373990,0
+SCVL.US,D,20230127,000000,27.83,27.9,27.27,27.56,262490,0
+SCVL.US,D,20230130,000000,27.38,27.75,26.67,26.7,282232,0
+SCVL.US,D,20230131,000000,26.78,27.64,26.78,27.31,427920,0
+SCVL.US,D,20230201,000000,27.42,28.025,26.865,27.69,449164,0
+SCVL.US,D,20230202,000000,27.95,29.47,27.95,28.67,452304,0
+SCVL.US,D,20230203,000000,28.3,28.47,27.57,27.94,396648,0
+SCVL.US,D,20230206,000000,27.7,28.3704,27.21,27.74,334671,0
+SCVL.US,D,20230207,000000,27.62,28.28,26.98,28.05,357004,0
+SCVL.US,D,20230208,000000,27.65,27.71,26.97,27.66,373765,0
+SCVL.US,D,20230209,000000,28.01,28.63,27.205,27.33,431701,0
+SCVL.US,D,20230210,000000,27.17,27.49,26.785,26.89,254609,0
+SCVL.US,D,20230213,000000,26.99,27.77,26.66,27.67,241011,0
+SCVL.US,D,20230214,000000,27.61,28.205,27.31,27.85,288539,0
+SCVL.US,D,20230215,000000,27.66,28.6,27.59,28.4,220968,0
+SCVL.US,D,20230216,000000,28.06,28.84,27.81,28.07,304137,0
+SCVL.US,D,20230217,000000,28.25,28.75,28.04,28.58,269225,0
+SCVL.US,D,20230221,000000,28.12,28.2,26.86,26.91,449696,0
+SCVL.US,D,20230222,000000,27.13,27.54,26.42,26.78,373121,0
+SCVL.US,D,20230223,000000,27.04,27.57,26.35,26.63,370088,0
+SCVL.US,D,20230224,000000,26.2,26.73,25.81,26.64,307016,0
+SCVL.US,D,20230227,000000,26.91,27.14,26.46,26.71,217757,0
+SCVL.US,D,20230228,000000,26.75,27.34,26.35,26.35,426054,0
+SCVL.US,D,20230301,000000,26.11,26.94,25.89,25.92,323786,0
+SCVL.US,D,20230302,000000,25.97,26.31,25.71,26.22,281558,0
+SCVL.US,D,20230303,000000,26.23,26.44,25.72,26.33,309389,0
+SCVL.US,D,20230306,000000,26.41,26.68,24.74,25.05,463700,0
+SCVL.US,D,20230307,000000,25.22,26.24,24.99,25.84,340705,0
+SCVL.US,D,20230308,000000,25.89,26.76,25.5701,26.71,319399,0
+SCVL.US,D,20230309,000000,26.5,27.11,26.05,26.57,574293,0
+SCVL.US,D,20230310,000000,26.24,26.33,25.14,25.62,355516,0
+SCVL.US,D,20230313,000000,25.26,25.26,24.26,24.67,562795,0
+SCVL.US,D,20230314,000000,25.43,25.5,24.59,24.87,369541,0
+SCVL.US,D,20230315,000000,24.25,24.805,23.85,24.65,471740,0
+SCVL.US,D,20230316,000000,24.35,25.18,23.8708,24.54,328966,0
+SCVL.US,D,20230317,000000,24.2,24.44,23.18,23.7,833526,0
+SCVL.US,D,20230320,000000,23.7,24.44,22.98,23.09,556329,0
+SCVL.US,D,20230321,000000,23.72,24.48,23.16,23.35,497051,0
+SCVL.US,D,20230322,000000,22.72,26.08,22.63,24.92,845808,0
+SCVL.US,D,20230323,000000,24.96,25.33,24.2,24.52,534115,0
+SCVL.US,D,20230324,000000,24.38,24.66,23.755,24.26,394874,0
+SCVL.US,D,20230327,000000,24.47,24.97,24.25,24.85,407271,0
+SCVL.US,D,20230328,000000,24.91,25.6,24.91,25.18,354813,0
+SCVL.US,D,20230329,000000,25.28,25.37,24.76,25.35,352725,0
+SCVL.US,D,20230330,000000,25.63,25.76,25.01,25.37,263459,0
+SCVL.US,D,20230331,000000,25.45,25.805,25.36,25.65,356992,0
+SCVL.US,D,20230403,000000,25.67,26.29,25.46,26.16,322325,0
+SCVL.US,D,20230404,000000,26.22,26.37,24.94,25.06,469552,0
+SCVL.US,D,20230405,000000,24.94,25.155,24.52,25.01,408044,0
+SCVL.US,D,20230406,000000,24.84,25.41,24.66,25.3,252321,0
+SCVL.US,D,20230410,000000,25.17,25.82,25.01,25.8,255780,0
+SCVL.US,D,20230411,000000,26.01,26.63,25.75,26.53,334986,0
+SCVL.US,D,20230412,000000,26.7,26.87,26,26.15,301562,0
+SCVL.US,D,20230413,000000,26.28,26.63,25.82,25.94,250298,0
+SCVL.US,D,20230414,000000,26.03,26.89,25.98,26.05,330164,0
+SCVL.US,D,20230417,000000,26.11,26.23,24.96,25.07,278248,0
+SCVL.US,D,20230418,000000,25.1,25.4,24.67,24.73,318597,0
+SCVL.US,D,20230419,000000,24.66,24.78,24.25,24.64,282443,0
+SCVL.US,D,20230420,000000,24.48,25.09,24.48,24.95,317760,0
+SCVL.US,D,20230421,000000,24.9,25.01,24.62,24.82,182658,0
+SCVL.US,D,20230424,000000,24.83,25,24.24,24.46,156577,0
+SCVL.US,D,20230425,000000,24.27,24.35,22.64,22.67,354836,0
+SCVL.US,D,20230426,000000,22.6,23.32,22.6,23.19,282610,0
+SCVL.US,D,20230427,000000,23.28,23.66,22.86,23.27,391115,0
+SCVL.US,D,20230428,000000,23.27,23.5595,23.055,23.25,290102,0
+SCVL.US,D,20230501,000000,22.54,23.41,22.11,23.09,648460,0
+SCVL.US,D,20230502,000000,22.98,22.98,22.05,22.81,357649,0
+SCVL.US,D,20230503,000000,22.76,23.26,22.07,22.61,304251,0
+SCVL.US,D,20230504,000000,22.47,22.485,21.54,21.93,251159,0
+SCVL.US,D,20230505,000000,22.35,22.92,22.34,22.89,209071,0
+SCVL.US,D,20230508,000000,23,23.08,22.37,22.83,196436,0
+SCVL.US,D,20230509,000000,22.76,22.99,22.22,22.7,191795,0
+SCVL.US,D,20230510,000000,23.12,23.12,22.05,22.36,182663,0
+SCVL.US,D,20230511,000000,22.22,22.75,22.03,22.65,166351,0
+SCVL.US,D,20230512,000000,22.73,23.04,22.585,22.83,264629,0
+SCVL.US,D,20230515,000000,22.99,23.27,22.73,23.14,192501,0
+SCVL.US,D,20230516,000000,22.92,23.21,22.49,23.02,249248,0
+SCVL.US,D,20230517,000000,23.22,23.93,23.07,23.85,229756,0
+SCVL.US,D,20230518,000000,23.7,24.02,23.05,23.51,306778,0
+SCVL.US,D,20230519,000000,23.26,23.26,21.57,22.3,564494,0
+SCVL.US,D,20230522,000000,22.37,22.49,21.48,21.53,459452,0
+SCVL.US,D,20230523,000000,21.53,21.99,21.36,21.75,786654,0
+SCVL.US,D,20230524,000000,20.9,22.07,19.97,20.38,923439,0
+SCVL.US,D,20230525,000000,20.22,20.22,19.32,19.69,611732,0
+SCVL.US,D,20230526,000000,19.72,20.165,19.51,19.93,470326,0
+SCVL.US,D,20230530,000000,20.05,20.29,19.74,20.06,446821,0
+SCVL.US,D,20230531,000000,20.06,20.35,19.49,19.57,364332,0
+SCVL.US,D,20230601,000000,19.52,19.84,19.24,19.68,329481,0
+SCVL.US,D,20230602,000000,19.96,20.9,19.96,20.85,338664,0
+SCVL.US,D,20230605,000000,20.34,20.56,19.64,19.64,479271,0
+SCVL.US,D,20230606,000000,19.63,20.95,19.63,20.86,393724,0
+SCVL.US,D,20230607,000000,21.15,22.26,21.13,22.11,352272,0
+SCVL.US,D,20230608,000000,22.11,22.52,21.87,22.46,311119,0
+SCVL.US,D,20230609,000000,22.46,22.69,22.05,22.48,292919,0
+SCVL.US,D,20230612,000000,22.59,23.02,22.23,22.91,227854,0
+SCVL.US,D,20230613,000000,23.04,23.24,22.59,22.87,284213,0
+SCVL.US,D,20230614,000000,22.93,23.12,22.29,22.45,224602,0
+SCVL.US,D,20230615,000000,22.42,22.68,22.18,22.3,264399,0
+SCVL.US,D,20230616,000000,22.55,22.55,21.8,22,537954,0
+SCVL.US,D,20230620,000000,22.05,22.1,21.67,21.9,295304,0
+SCVL.US,D,20230621,000000,21.9,22.93,21.74,22.78,266200,0
+SCVL.US,D,20230622,000000,22.78,22.8,22.3,22.67,211624,0
+SCVL.US,D,20230623,000000,22.46,22.83,22.17,22.36,327343,0
+SCVL.US,D,20230626,000000,22.69,23.16,22.37,22.43,277466,0
+SCVL.US,D,20230627,000000,22.46,22.91,22.22,22.74,276274,0
+SCVL.US,D,20230628,000000,22.58,22.68,22.17,22.63,254692,0
+SCVL.US,D,20230629,000000,22.67,23.445,22.67,23.38,224316,0
+SCVL.US,D,20230630,000000,23.55,23.57,22.83,23.48,293339,0
+SCVL.US,D,20230703,000000,23.45,24.13,23.44,24.1,179151,0
+SCVL.US,D,20230705,000000,23.91,23.98,23.395,23.95,318836,0
+SCVL.US,D,20230706,000000,23.74,23.94,22.85,23.81,369934,0
+SCVL.US,D,20230707,000000,23.84,24.19,23.62,23.87,402551,0
+SCVL.US,D,20230710,000000,23.77,24.25,23.77,24.13,289448,0
+SCVL.US,D,20230711,000000,24.3,24.53,24.04,24.22,185453,0
+SCVL.US,D,20230712,000000,24.63,24.73,23.9,23.91,342705,0
+SCVL.US,D,20230713,000000,24.06,24.06,23.11,23.24,239626,0
+SCVL.US,D,20230714,000000,23.19,23.19,22.47,22.61,274748,0
+SCVL.US,D,20230717,000000,22.65,23.03,22.42,22.8,234800,0
+SCVL.US,D,20230718,000000,22.83,23.605,22.64,23.22,194418,0
+SCVL.US,D,20230719,000000,23.45,23.8,23.32,23.65,213814,0
+SCVL.US,D,20230720,000000,23.52,23.7,23.22,23.68,178497,0
+SCVL.US,D,20230721,000000,23.94,24.03,23.46,23.93,277984,0
+SCVL.US,D,20230724,000000,24,24.61,23.89,24.57,216580,0
+SCVL.US,D,20230725,000000,24.47,24.62,24.09,24.45,170280,0
+SCVL.US,D,20230726,000000,24.43,25.9,24.43,25.88,351262,0
+SCVL.US,D,20230727,000000,25.9,26.47,25.5,25.8,263101,0
+SCVL.US,D,20230728,000000,25.92,26.62,25.81,26.39,245757,0
+SCVL.US,D,20230731,000000,26.44,26.84,26.04,26.61,188543,0
+SCVL.US,D,20230801,000000,26.54,26.61,26.16,26.55,186487,0
+SCVL.US,D,20230802,000000,26.37,26.615,26.15,26.34,148352,0
+SCVL.US,D,20230803,000000,26.3,27.13,26.14,26.76,346332,0
+SCVL.US,D,20230804,000000,26.83,27.27,26.47,27,208049,0
+SCVL.US,D,20230807,000000,27.01,27.27,26.53,26.82,175733,0
+SCVL.US,D,20230808,000000,26.62,26.65,26.02,26.31,231303,0
+SCVL.US,D,20230809,000000,26.3,26.35,25.61,25.66,192521,0
+SCVL.US,D,20230810,000000,25.76,26.12,25.04,25.3,238392,0
+SCVL.US,D,20230811,000000,25.17,25.58,25.06,25.21,259389,0
+SCVL.US,D,20230814,000000,25.05,25.33,24.665,25.14,299936,0
+SCVL.US,D,20230815,000000,25.04,25.08,24.57,24.79,247298,0
+SCVL.US,D,20230816,000000,24.98,25.63,24.53,24.62,321269,0
+SCVL.US,D,20230817,000000,24.74,24.96,23.98,24.04,334902,0
+SCVL.US,D,20230818,000000,23.89,24.63,23.89,24.51,195544,0
+SCVL.US,D,20230821,000000,24.41,24.63,23.79,24.21,325237,0
+SCVL.US,D,20230822,000000,23.98,23.98,22.8,22.91,287824,0
+SCVL.US,D,20230823,000000,22.49,22.68,22.06,22.13,290904,0
+SCVL.US,D,20230824,000000,22.13,22.46,21.38,21.41,467270,0
+SCVL.US,D,20230825,000000,21.46,21.76,20.97,21.61,405137,0
+SCVL.US,D,20230828,000000,21.69,22.315,21.69,21.81,607387,0
+SCVL.US,D,20230829,000000,20,22.025,19.87,21.92,720907,0
+SCVL.US,D,20230830,000000,22.15,23.51,21.92,23.14,524479,0
+SCVL.US,D,20230831,000000,23.14,23.41,23.05,23.13,318133,0
+SCVL.US,D,20230901,000000,23.23,23.47,22.83,23.2,260566,0
+SCVL.US,D,20230905,000000,23.05,23.05,21.79,22.07,447721,0
+SCVL.US,D,20230906,000000,22.15,22.31,21.83,22.2,336157,0
+SCVL.US,D,20230907,000000,22.26,22.26,21.86,22.11,479398,0
+SCVL.US,D,20230908,000000,22.05,22.05,21.04,21.16,455680,0
+SCVL.US,D,20230911,000000,21.42,21.5,20.9,20.92,296184,0
+SCVL.US,D,20230912,000000,20.77,21.275,20.75,21.12,260516,0
+SCVL.US,D,20230913,000000,21.32,22.015,20.79,21.42,263059,0
+SCVL.US,D,20230914,000000,21.57,22.35,21.57,22.32,210925,0
+SCVL.US,D,20230915,000000,22.32,22.44,21.86,22.21,675478,0
+SCVL.US,D,20230918,000000,22.11,22.24,21.74,22.16,324388,0
+SCVL.US,D,20230919,000000,22.1,22.83,21.905,22.06,323797,0
+SCVL.US,D,20230920,000000,22.06,22.65,22.06,22.3,216082,0
+SCVL.US,D,20230921,000000,22.11,22.6,22.11,22.4,249093,0
+SCVL.US,D,20230922,000000,22.83,23.51,22.6,23.15,325625,0
+SCVL.US,D,20230925,000000,22.82,23.61,22.82,23.37,423468,0
+SCVL.US,D,20230926,000000,23.15,23.69,22.72,22.82,570089,0
+SCVL.US,D,20230927,000000,22.98,23.55,22.78,23.42,301740,0
+SCVL.US,D,20230928,000000,23.4,24.3,23.22,24.12,334357,0
+SCVL.US,D,20230929,000000,24.43,24.47,23.71,24.03,256082,0
+SCVL.US,D,20231002,000000,23.95,24.43,23.78,24.4,235110,0
+SCVL.US,D,20231003,000000,24.34,24.54,24.1,24.33,217974,0
+SCVL.US,D,20231004,000000,24.35,24.695,23.97,24.01,355636,0
+SCVL.US,D,20231005,000000,23.94,24.49,23.72,24.31,244777,0
+SCVL.US,D,20231006,000000,24.15,24.645,23.72,24.07,335538,0
+SCVL.US,D,20231009,000000,23.84,24.23,23.74,24.04,237213,0
+SCVL.US,D,20231010,000000,24.1,24.68,23.785,24.35,253345,0
+SCVL.US,D,20231011,000000,24.4,24.655,24.07,24.28,180685,0
+SCVL.US,D,20231012,000000,24.35,24.35,23.3,23.66,232432,0
+SCVL.US,D,20231013,000000,23.71,23.865,23.54,23.67,133058,0
+SCVL.US,D,20231016,000000,23.76,24.75,23.535,24.57,203287,0
+SCVL.US,D,20231017,000000,24.45,26.06,24.45,25.54,289014,0
+SCVL.US,D,20231018,000000,25.13,25.51,24.73,25.18,244968,0
+SCVL.US,D,20231019,000000,24.98,25.425,24.54,24.81,242773,0
+SCVL.US,D,20231020,000000,24.9,24.945,24.17,24.25,272454,0
+SCVL.US,D,20231023,000000,24.09,24.1,23.15,23.24,261712,0
+SCVL.US,D,20231024,000000,23.59,24.08,23.295,23.61,175927,0
+SCVL.US,D,20231025,000000,23.55,23.71,23.25,23.52,141266,0
+SCVL.US,D,20231026,000000,23.65,23.87,23.37,23.61,150436,0
+SCVL.US,D,20231027,000000,23.63,23.71,22.82,22.92,184759,0
+SCVL.US,D,20231030,000000,23.33,23.585,22.8,22.99,151013,0
+SCVL.US,D,20231031,000000,22.92,23.09,22.375,22.88,159440,0
+SCVL.US,D,20231101,000000,22.88,22.88,21.18,21.62,580117,0
+SCVL.US,D,20231102,000000,22,23.56,21.95,23.54,381096,0
+SCVL.US,D,20231103,000000,23.9,24.72,23.9,24.4,219307,0
+SCVL.US,D,20231106,000000,24.35,24.505,23.615,24.02,157443,0
+SCVL.US,D,20231107,000000,24.02,24.52,23.48,23.79,165598,0
+SCVL.US,D,20231108,000000,23.7,23.795,22.73,23.04,199474,0
+SCVL.US,D,20231109,000000,23.33,23.33,22.3,22.45,201298,0
+SCVL.US,D,20231110,000000,22.59,24.57,21.71,22.27,202760,0
+SCVL.US,D,20231113,000000,22,22.52,21.72,22.25,311425,0
+SCVL.US,D,20231114,000000,22.93,23.97,22.93,23.52,266039,0
+SCVL.US,D,20231115,000000,23.76,24.5,23.76,24.17,320856,0
+SCVL.US,D,20231116,000000,22.06,23.31,21.5,22.09,497773,0
+SCVL.US,D,20231117,000000,22.52,23.77,22.3001,23.76,288432,0
+SCVL.US,D,20231120,000000,23.64,24,23.52,23.63,221652,0
+SCVL.US,D,20231121,000000,23.42,23.88,23.4,23.72,189176,0
+SCVL.US,D,20231122,000000,23.74,24.08,23.53,23.63,151946,0
+SCVL.US,D,20231124,000000,23.64,23.73,22.97,23.14,145224,0
+SCVL.US,D,20231127,000000,23.15,23.46,22.93,22.96,212930,0
+SCVL.US,D,20231128,000000,22.97,23.71,22.75,23.47,166819,0
+SCVL.US,D,20231129,000000,23.92,24.58,23.7,24.38,260437,0
+SCVL.US,D,20231130,000000,24.66,24.81,24.07,24.29,168470,0
+SCVL.US,D,20231201,000000,24.27,25.17,24.1,25.16,260266,0
+SCVL.US,D,20231204,000000,25.16,26.05,25.12,25.8,225383,0
+SCVL.US,D,20231205,000000,25.35,25.49,24.74,24.84,169184,0
+SCVL.US,D,20231206,000000,26.09,27.32,25.94,26.58,271464,0
+SCVL.US,D,20231207,000000,26.68,27.58,26.47,27.03,237190,0
+SCVL.US,D,20231208,000000,26.92,27.32,26.56,26.99,151028,0
+SCVL.US,D,20231211,000000,27.24,27.69,27.095,27.42,192518,0
+SCVL.US,D,20231212,000000,27.42,27.87,27.0096,27.61,191138,0
+SCVL.US,D,20231213,000000,27.5,28.85,27.23,28.79,254118,0
+SCVL.US,D,20231214,000000,29.4,29.65,28.71,29.26,297739,0
+SCVL.US,D,20231215,000000,29.53,29.67,29.02,29.29,765355,0
+SCVL.US,D,20231218,000000,30,30.58,29.14,29.18,305781,0
+SCVL.US,D,20231219,000000,29.29,29.85,29.0593,29.76,219987,0
+SCVL.US,D,20231220,000000,29.49,29.92,28.82,28.83,199670,0
+SCVL.US,D,20231221,000000,29.06,29.42,28.85,29.17,149193,0
+SCVL.US,D,20231222,000000,28.97,29.27,28.74,29.04,125581,0
+SCVL.US,D,20231226,000000,29.22,30.52,29.1777,30.49,240525,0
+SCVL.US,D,20231227,000000,30.66,30.825,30.31,30.67,134035,0
+SCVL.US,D,20231228,000000,30.42,30.94,30.42,30.57,122707,0
+SCVL.US,D,20231229,000000,30.62,30.725,30.12,30.21,135853,0
+SCVL.US,D,20240102,000000,29.93,30.605,29.035,29.4,252101,0
+SCVL.US,D,20240103,000000,29.06,29.06,27.79,27.9,262226,0
+SCVL.US,D,20240104,000000,27.92,28.1499,27.7,27.91,186832,0
+SCVL.US,D,20240105,000000,27.54,27.97,27.36,27.45,190580,0
+SCVL.US,D,20240108,000000,27.45,28.05,27.38,27.52,162717,0
+SCVL.US,D,20240109,000000,27.22,27.545,27,27.18,122666,0
+SCVL.US,D,20240110,000000,27.05,28.01,27.05,27.77,169721,0
+SCVL.US,D,20240111,000000,27.61,27.62,26.76,27.01,214978,0
+SCVL.US,D,20240112,000000,27.23,27.55,26.49,26.57,146171,0
+SCVL.US,D,20240116,000000,26.25,26.285,25.59,25.69,183467,0
+SCVL.US,D,20240117,000000,25.4,26.48,25.235,25.7,174326,0
+SCVL.US,D,20240118,000000,25.78,25.94,25.1,25.53,114521,0
+SCVL.US,D,20240119,000000,25.7,25.71,24.94,25.64,131353,0
+SCVL.US,D,20240122,000000,26.06,26.3199,25.67,25.98,175103,0
+SCVL.US,D,20240123,000000,26.25,27.035,25.58,25.63,176771,0
+SCVL.US,D,20240124,000000,26.14,26.14,25.27,25.45,112749,0
+SCVL.US,D,20240125,000000,25.88,25.9999,25.34,25.82,172368,0
+SCVL.US,D,20240126,000000,26,26.2012,25.79,26.04,128679,0
+SCVL.US,D,20240129,000000,26.04,26.15,25.78,25.96,162993,0
+SCVL.US,D,20240130,000000,25.81,26.67,25.78,26.47,130042,0
+SCVL.US,D,20240131,000000,26.44,26.65,25.38,25.5,166482,0
+SCVL.US,D,20240201,000000,25.78,26.4,25.65,26.33,163636,0
+SCVL.US,D,20240202,000000,25.84,26.64,25.67,26.28,123470,0
+SCVL.US,D,20240205,000000,25.89,26.24,25.59,25.92,119326,0
+SCVL.US,D,20240206,000000,25.94,26.94,25.86,26.89,246260,0
+SCVL.US,D,20240207,000000,26.78,27.03,26.22,26.85,181840,0
+SCVL.US,D,20240208,000000,26.93,27.62,26.84,27.47,154750,0
+SCVL.US,D,20240209,000000,27.48,27.985,27.19,27.95,141514,0
+SCVL.US,D,20240212,000000,28.15,29.628,28.15,29.35,207396,0
+SCVL.US,D,20240213,000000,28.39,29.0325,27.98,28.54,221622,0
+SCVL.US,D,20240214,000000,28.96,29.38,28.34,29.08,246653,0
+SCVL.US,D,20240215,000000,29.32,30.1,29,30.1,261228,0
+SCVL.US,D,20240216,000000,29.81,30.79,29.6,30.6,165235,0
+SCVL.US,D,20240220,000000,30.1,30.285,29.56,29.63,138297,0
+SCVL.US,D,20240221,000000,29.78,30.51,29.65,30.34,141008,0
+SCVL.US,D,20240222,000000,30.21,30.57,29.545,30.28,125261,0
+SCVL.US,D,20240223,000000,30.38,30.99,30.26,30.83,130661,0
+SCVL.US,D,20240226,000000,30.97,31.86,30.87,31.73,176650,0
+SCVL.US,D,20240227,000000,31.85,32.64,31.85,32.64,147424,0
+SCVL.US,D,20240228,000000,32.26,32.355,31.77,31.96,147128,0
+SCVL.US,D,20240229,000000,32.4,32.83,32.095,32.77,191313,0
+SCVL.US,D,20240301,000000,32.75,33.18,31.9998,33.06,160490,0
+SCVL.US,D,20240304,000000,33.08,33.3,32.46,32.47,117753,0
+SCVL.US,D,20240305,000000,32.12,32.445,31.7,31.7,121667,0
+SCVL.US,D,20240306,000000,31.35,31.7,30.47,30.93,182219,0
+SCVL.US,D,20240307,000000,31.24,31.67,30.89,31.63,190885,0
+SCVL.US,D,20240308,000000,31.88,32.12,31,31.61,193877,0
+SCVL.US,D,20240311,000000,31.66,31.95,30.955,31.58,114881,0
+SCVL.US,D,20240312,000000,31.52,31.78,31.05,31.29,191852,0
+SCVL.US,D,20240313,000000,31.43,32.25,31.3,31.99,174702,0
+SCVL.US,D,20240314,000000,32.29,32.555,31.675,32.01,193966,0
+SCVL.US,D,20240315,000000,31.93,32.6799,31.62,32.59,424066,0
+SCVL.US,D,20240318,000000,32.76,32.76,31.44,31.94,285431,0
+SCVL.US,D,20240319,000000,30.6,32.135,30.32,31.92,304817,0
+SCVL.US,D,20240320,000000,31.77,33.01,31.74,32.95,271138,0
+SCVL.US,D,20240321,000000,32.48,36.18,31.885,35.64,497069,0
+SCVL.US,D,20240322,000000,36.18,37.075,35.56,36.31,361141,0
+SCVL.US,D,20240325,000000,36.44,36.9,35.44,35.52,249271,0
+SCVL.US,D,20240326,000000,35.57,35.81,34.88,34.94,198696,0
+SCVL.US,D,20240327,000000,35.24,35.79,35.24,35.73,147637,0
+SCVL.US,D,20240328,000000,35.69,36.71,35.14,36.64,228371,0
+SCVL.US,D,20240401,000000,36.71,37.03,36.22,37,203101,0
+SCVL.US,D,20240402,000000,36.31,36.37,34.98,35.95,333175,0
+SCVL.US,D,20240403,000000,35.95,36.615,34.97,35.35,284814,0
+SCVL.US,D,20240404,000000,35.69,35.695,34.41,34.86,261711,0
+SCVL.US,D,20240405,000000,34.67,35,34.45,34.71,199278,0
+SCVL.US,D,20240408,000000,34.79,35.08,34.46,34.53,118884,0
+SCVL.US,D,20240409,000000,34.66,34.66,33.96,34.49,120980,0
+SCVL.US,D,20240410,000000,33.6,33.72,33.11,33.49,152080,0
+SCVL.US,D,20240411,000000,33.4,33.87,33.125,33.85,131064,0
+SCVL.US,D,20240412,000000,33.63,33.68,32.52,32.69,125063,0
+SCVL.US,D,20240415,000000,32.91,33,32.135,32.17,179433,0
+SCVL.US,D,20240416,000000,32.05,32.66,31.75,32.58,158510,0
+SCVL.US,D,20240417,000000,32.71,33.54,32.35,32.65,146292,0
+SCVL.US,D,20240418,000000,32.65,33.3999,32.41,32.46,111300,0
+SCVL.US,D,20240419,000000,32.21,33.175,32.21,33.15,187638,0
+SCVL.US,D,20240422,000000,33.11,34.07,32.975,33.65,165085,0
+SCVL.US,D,20240423,000000,33.65,35.3,33.65,35.28,210568,0
+SCVL.US,D,20240424,000000,34.9,35.07,34.6,35,154541,0
+SCVL.US,D,20240425,000000,34.51,34.68,33.91,34.26,129797,0
+SCVL.US,D,20240426,000000,34.55,34.93,34.22,34.53,118144,0
+SCVL.US,D,20240429,000000,34.89,35.07,33.78,34.17,128906,0
+SCVL.US,D,20240430,000000,33.8,34.09,33.43,33.44,162743,0
+SCVL.US,D,20240501,000000,33.58,34.43,32.61,33.35,138717,0
+SCVL.US,D,20240502,000000,33.8,34.14,33.595,34.05,94413,0
+SCVL.US,D,20240503,000000,34.55,34.795,34.13,34.6,114793,0
+SCVL.US,D,20240506,000000,34.68,35.13,34.68,35.02,131519,0
+SCVL.US,D,20240507,000000,35.2,35.48,34.99,34.99,189432,0
+SCVL.US,D,20240508,000000,34.68,35.375,34.68,35.32,153722,0
+SCVL.US,D,20240509,000000,35.4,35.53,34.98,35.46,149385,0
+SCVL.US,D,20240510,000000,35.78,35.81,34.64,34.97,111463,0
+SCVL.US,D,20240513,000000,35.46,36.41,35.44,35.62,227849,0
+SCVL.US,D,20240514,000000,36.19,36.37,35.41,36.21,176937,0
+SCVL.US,D,20240515,000000,36.37,36.425,35.595,36,147969,0
+SCVL.US,D,20240516,000000,36.07,36.125,34.49,34.5,149153,0
+SCVL.US,D,20240517,000000,34.56,34.67,34.33,34.45,148560,0
+SCVL.US,D,20240520,000000,34.14,34.5,33.73,34.04,295849,0
+SCVL.US,D,20240521,000000,34.14,34.52,33.6,34.41,328422,0
+SCVL.US,D,20240522,000000,34.41,34.56,33.665,34.4,324762,0
+SCVL.US,D,20240523,000000,35.11,36.62,34.01,36.29,474418,0
+SCVL.US,D,20240524,000000,36.94,37.35,36.26,37.07,206028,0
+SCVL.US,D,20240528,000000,37.08,37.4,36.65,36.91,280546,0
+SCVL.US,D,20240529,000000,36.7,38.24,36.7,37.36,273599,0
+SCVL.US,D,20240530,000000,37.61,38.27,37.21,38.1,211038,0
+SCVL.US,D,20240531,000000,38.39,38.67,37.63,37.75,249039,0
+SCVL.US,D,20240603,000000,38.23,39.65,37.955,39.56,315785,0
+SCVL.US,D,20240604,000000,39.08,39.08,37.26,37.29,184586,0
+SCVL.US,D,20240605,000000,37.46,37.46,36.1,36.75,178883,0
+SCVL.US,D,20240606,000000,36.54,36.73,35.84,36.61,233538,0
+SCVL.US,D,20240607,000000,36.27,36.88,35.75,36.29,267382,0
+SCVL.US,D,20240610,000000,36.06,36.06,35.36,36,272876,0
+SCVL.US,D,20240611,000000,35.83,36.7,35.07,36.5,222134,0
+SCVL.US,D,20240612,000000,37.62,38.29,36.87,37.31,183057,0
+SCVL.US,D,20240613,000000,37.42,37.57,36.55,37.48,166562,0
+SCVL.US,D,20240614,000000,36.89,36.97,36.07,36.48,184818,0
+SCVL.US,D,20240617,000000,36.28,36.93,35.95,36.93,210621,0
+SCVL.US,D,20240618,000000,36.78,37.52,36.32,37.42,288003,0
+SCVL.US,D,20240620,000000,37.26,37.885,37.26,37.76,188705,0
+SCVL.US,D,20240621,000000,37.9,38.89,37.545,38.2,837229,0
+SCVL.US,D,20240624,000000,38.2,38.39,37.6,38.12,206257,0
+SCVL.US,D,20240625,000000,38.01,38.135,36.81,36.84,159775,0
+SCVL.US,D,20240626,000000,36.79,37.18,36.595,37.15,142126,0
+SCVL.US,D,20240627,000000,37.13,37.22,36.06,36.83,157543,0
+SCVL.US,D,20240628,000000,36.69,37.13,36,36.89,596798,0
+SCVL.US,D,20240701,000000,36.99,37.4,36.34,36.47,275091,0
+SCVL.US,D,20240702,000000,36.6,37.11,35.91,36.15,333744,0
+SCVL.US,D,20240703,000000,36.36,36.825,36.28,36.41,91657,0
+SCVL.US,D,20240705,000000,36.33,36.6,35.6,35.77,187252,0
+SCVL.US,D,20240708,000000,36.05,36.66,35.82,36.02,196590,0
+SCVL.US,D,20240709,000000,35.74,36.28,35.72,36.08,218410,0
+SCVL.US,D,20240710,000000,36.17,36.859,36.04,36.76,149840,0
+SCVL.US,D,20240711,000000,37.56,39.66,37.425,38.87,323561,0
+SCVL.US,D,20240712,000000,39.05,39.42,38.575,39.14,256944,0
+SCVL.US,D,20240715,000000,39.23,40.22,38.63,39.29,214607,0
+SCVL.US,D,20240716,000000,39.54,40.99,39.54,40.8,161462,0
+SCVL.US,D,20240717,000000,40.25,41.08,39.8,39.9,175436,0
+SCVL.US,D,20240718,000000,39.84,40.115,38.49,38.95,183958,0
+SCVL.US,D,20240719,000000,38.96,39.13,38.3104,38.4,165093,0
+SCVL.US,D,20240722,000000,38.51,39.9,38.41,39.78,142751,0
+SCVL.US,D,20240723,000000,39.53,42.02,39.53,41.47,316965,0
+SCVL.US,D,20240724,000000,41.02,41.685,40,40.8,228904,0
+SCVL.US,D,20240725,000000,40.84,41.855,40.4,41.6,188303,0
+SCVL.US,D,20240726,000000,42,42.5,41.62,42.14,177053,0
+SCVL.US,D,20240729,000000,42.3,42.33,41.27,41.64,171995,0
+SCVL.US,D,20240730,000000,42.05,42.65,41.65,41.87,201355,0
+SCVL.US,D,20240731,000000,42.27,43.45,41.66,42.47,220256,0
+SCVL.US,D,20240801,000000,42.53,42.79,39.76,40.21,206259,0
+SCVL.US,D,20240802,000000,38.38,38.665,37.665,38.24,233732,0
+SCVL.US,D,20240805,000000,36.02,38.01,34.69,37.86,314081,0
+SCVL.US,D,20240806,000000,37.86,39.695,37.77,39.13,211025,0
+SCVL.US,D,20240807,000000,39.71,39.92,38.02,38.32,154793,0
+SCVL.US,D,20240808,000000,38.9,39.25,38.197,39.25,184495,0
+SCVL.US,D,20240809,000000,39.17,39.66,38.85,39.49,148211,0
+SCVL.US,D,20240812,000000,39.5,40.68,39.35,40.39,321259,0
+SCVL.US,D,20240813,000000,40.87,42.035,40.425,41.92,233419,0
+SCVL.US,D,20240814,000000,42.12,42.19,41.05,41.33,186905,0
+SCVL.US,D,20240815,000000,43.01,43.94,42.5,43.42,234934,0
+SCVL.US,D,20240816,000000,43.39,44.48,43.3,43.87,215062,0
+SCVL.US,D,20240819,000000,43.87,44.23,43.14,43.41,174865,0
+SCVL.US,D,20240820,000000,43.25,43.25,42.37,42.76,137335,0
+SCVL.US,D,20240821,000000,43.26,43.63,42.65,43.05,116693,0
+SCVL.US,D,20240822,000000,42.83,42.86,42.19,42.48,147616,0
+SCVL.US,D,20240823,000000,42.98,44.13,42.69,43.87,197015,0
+SCVL.US,D,20240826,000000,43.97,44.29,42.97,43.61,289667,0
+SCVL.US,D,20240827,000000,43.53,43.85,43.04,43.11,271810,0
+SCVL.US,D,20240828,000000,42.48,42.54,40.43,40.47,268365,0
+SCVL.US,D,20240829,000000,41.62,42.815,40.96,41.51,358881,0
+SCVL.US,D,20240830,000000,41.7,41.7,39.96,40.44,250159,0
+SCVL.US,D,20240903,000000,39.71,40.34,38.06,38.07,390932,0
+SCVL.US,D,20240904,000000,38,38.31,37.15,37.55,380252,0
+SCVL.US,D,20240905,000000,40.1,43.25,39.665,40.63,1005133,0
+SCVL.US,D,20240906,000000,40.28,42.3,40.055,40.17,434752,0
+SCVL.US,D,20240909,000000,40.05,41.215,39.42,40.6,374573,0
+SCVL.US,D,20240910,000000,40.95,40.95,39.49,40.43,329377,0
+SCVL.US,D,20240911,000000,40.13,40.25,39.3,39.76,276324,0
+SCVL.US,D,20240912,000000,39.76,39.92,38.76,39.11,255183,0
+SCVL.US,D,20240913,000000,39.36,41.27,39.36,41.12,284873,0
+SCVL.US,D,20240916,000000,41.39,41.85,41.01,41.66,294429,0
+SCVL.US,D,20240917,000000,42,44.35,41.7,43.9,269175,0
+SCVL.US,D,20240918,000000,43.41,46.495,43.41,44.62,370624,0
+SCVL.US,D,20240919,000000,45.81,46.405,45.1,45.82,331521,0
+SCVL.US,D,20240920,000000,45.42,46.92,45.18,45.41,1588761,0
+SCVL.US,D,20240923,000000,45.05,45.22,43.05,44.68,432883,0
+SCVL.US,D,20240924,000000,45,45.64,44.74,44.97,360969,0
+SCVL.US,D,20240925,000000,44.89,45.05,44.02,44.25,394031,0
+SCVL.US,D,20240926,000000,44.8,44.88,42.8,43.3,404902,0
+SCVL.US,D,20240927,000000,43.92,43.975,42.97,43.63,250610,0
+SCVL.US,D,20240930,000000,43.62,43.96,43.18,43.85,213588,0
+SCVL.US,D,20241001,000000,43.62,43.62,41.81,41.93,271866,0
+SCVL.US,D,20241002,000000,41.55,41.89,40.925,41.43,371123,0
+SCVL.US,D,20241003,000000,41.29,41.29,39.52,40.5,311680,0
+SCVL.US,D,20241004,000000,40.95,42.28,40.95,41.7,392442,0
+SCVL.US,D,20241007,000000,41.15,41.185,38.11,38.23,472049,0
+SCVL.US,D,20241008,000000,38.07,39.245,37.845,39,476799,0
+SCVL.US,D,20241009,000000,38.86,38.9,38,38.68,232418,0
+SCVL.US,D,20241010,000000,38.16,38.49,37.66,38.33,345599,0
+SCVL.US,D,20241011,000000,38.37,39.22,38.37,39.13,157166,0
+SCVL.US,D,20241014,000000,39.12,39.21,38.46,38.75,223048,0
+SCVL.US,D,20241015,000000,38.89,40.31,38.89,39.47,284765,0
+SCVL.US,D,20241016,000000,39.95,40.58,39.67,40.35,247707,0
+SCVL.US,D,20241017,000000,40.38,40.555,39.98,40.28,160745,0
+SCVL.US,D,20241018,000000,40.42,40.62,39.65,39.73,208371,0
+SCVL.US,D,20241021,000000,39.6,39.6,37.02,37.1,322919,0
+SCVL.US,D,20241022,000000,37.02,37.265,36.11,36.16,310184,0
+SCVL.US,D,20241023,000000,35.87,36.53,35.49,36.02,280176,0
+SCVL.US,D,20241024,000000,36.32,36.62,35.415,35.59,189936,0
+SCVL.US,D,20241025,000000,35.83,35.975,34.96,35.03,258895,0
+SCVL.US,D,20241028,000000,35.4,35.98,35.26,35.83,273122,0
+SCVL.US,D,20241029,000000,35.22,35.7,34.67,35.53,209468,0
+SCVL.US,D,20241030,000000,35.23,35.78,35.14,35.29,249639,0
+SCVL.US,D,20241031,000000,35.16,35.31,33.8,34.27,339953,0
+SCVL.US,D,20241101,000000,34.32,34.93,33.93,34.15,322224,0
+SCVL.US,D,20241104,000000,34.19,34.9,34.16,34.6,264655,0
+SCVL.US,D,20241105,000000,34.6,35.65,34.6,35.64,314013,0
+SCVL.US,D,20241106,000000,37.76,38.13,36.855,37.8,530512,0
+SCVL.US,D,20241107,000000,37.98,38.66,37.56,37.87,326856,0
+SCVL.US,D,20241108,000000,37.98,38.195,37.22,37.97,310852,0
+SCVL.US,D,20241111,000000,38.11,38.53,37.6,38.24,305987,0
+SCVL.US,D,20241112,000000,38.27,39.29,38.01,38.35,219042,0
+SCVL.US,D,20241113,000000,38.57,38.8,37.78,37.84,374111,0
+SCVL.US,D,20241114,000000,37.79,37.96,36.82,36.93,418624,0
+SCVL.US,D,20241115,000000,37.22,37.23,35.08,35.38,399539,0
+SCVL.US,D,20241118,000000,35.34,35.96,34.7,34.82,276132,0
+SCVL.US,D,20241119,000000,34.18,34.46,32.875,33.67,365268,0
+SCVL.US,D,20241120,000000,33.22,33.62,32.46,33.48,604136,0
+SCVL.US,D,20241121,000000,34,35.97,33.65,33.85,623435,0
+SCVL.US,D,20241122,000000,34.32,35,33.53,33.9,860588,0
+SCVL.US,D,20241125,000000,34.35,36.36,34.35,34.94,649577,0
+SCVL.US,D,20241126,000000,34.34,34.34,33.42,33.53,395476,0
+SCVL.US,D,20241127,000000,33.82,34.58,33.56,33.61,398406,0
+SCVL.US,D,20241129,000000,33.95,34.28,33.55,33.76,250163,0
+SCVL.US,D,20241202,000000,33.77,35.73,33.58,35.6,336797,0
+SCVL.US,D,20241203,000000,35.35,35.59,34.46,34.88,323744,0
+SCVL.US,D,20241204,000000,34.64,35.15,34.11,34.92,277938,0
+SCVL.US,D,20241205,000000,34.37,34.54,32.32,32.69,438518,0
+SCVL.US,D,20241206,000000,33,34.01,32.82,33.91,397112,0
+SCVL.US,D,20241209,000000,34.05,34.89,33.8997,34.19,328308,0
+SCVL.US,D,20241210,000000,36,36.49,34.675,35.69,537265,0
+SCVL.US,D,20241211,000000,35.72,36.21,35.305,35.64,567729,0
+SCVL.US,D,20241212,000000,36.73,36.73,34.35,34.36,361043,0
+SCVL.US,D,20241213,000000,34.17,34.53,33.455,34.27,469298,0
+SCVL.US,D,20241216,000000,34.67,35.52,34.31,35.09,330956,0
+SCVL.US,D,20241217,000000,34.99,36.65,34.99,36.22,554506,0
+SCVL.US,D,20241218,000000,36.7,36.94,34.07,34.23,522742,0
+SCVL.US,D,20241219,000000,34.82,35.49,33.79,34,455181,0
+SCVL.US,D,20241220,000000,33.34,35.07,33.34,34.65,1829335,0
+SCVL.US,D,20241223,000000,34.78,35.41,34.18,34.35,345987,0
+SCVL.US,D,20241224,000000,34.48,35.16,34.01,34.89,158474,0
+SCVL.US,D,20241226,000000,34.8,36.41,34.664,36.38,376720,0
+SCVL.US,D,20241227,000000,36.06,36.5012,35.08,35.67,325396,0
+SCVL.US,D,20241230,000000,35.41,35.41,34.02,34.32,414365,0
+SCVL.US,D,20241231,000000,34.57,35.28,33.03,33.08,346817,0
+SCVL.US,D,20250102,000000,33.35,34.2554,32.01,32.31,409154,0
+SCVL.US,D,20250103,000000,32.63,32.88,31.71,31.83,328949,0
+SCVL.US,D,20250106,000000,32.02,32.66,30.88,30.92,459312,0
+SCVL.US,D,20250107,000000,31.79,31.79,30.6215,30.88,425665,0
+SCVL.US,D,20250108,000000,30.95,31.37,29.91,30.65,495158,0
+SCVL.US,D,20250110,000000,30.06,30.76,29.92,30.35,317518,0
+SCVL.US,D,20250113,000000,29.85,30.795,29.24,30.69,369176,0
+SCVL.US,D,20250114,000000,30.91,30.925,29.665,30.28,368425,0
+SCVL.US,D,20250115,000000,30.98,31.3602,30.3275,30.62,431867,0
+SCVL.US,D,20250116,000000,30.74,30.74,29.51,30.08,468457,0
+SCVL.US,D,20250117,000000,30.61,30.61,29.88,29.95,283279,0
+SCVL.US,D,20250121,000000,30.38,30.9225,29.656,30.59,422412,0
+SCVL.US,D,20250122,000000,30.25,30.52,29.75,29.77,350222,0
+SCVL.US,D,20250123,000000,29.67,30.425,29.0701,29.92,350548,0
+SCVL.US,D,20250124,000000,29.85,30.18,29.17,29.25,245430,0
+SCVL.US,D,20250127,000000,29.13,29.76,27.49,27.98,629481,0
+SCVL.US,D,20250128,000000,27.7,28.21,27.1612,27.51,608738,0
+SCVL.US,D,20250129,000000,27.46,27.73,26.84,26.88,411342,0
+SCVL.US,D,20250130,000000,27.15,27.81,26.8,27.75,423636,0
+SCVL.US,D,20250131,000000,27.62,27.91,26.67,27.06,450138,0
+SCVL.US,D,20250203,000000,26.3,26.635,25.43,25.46,352114,0
+SCVL.US,D,20250204,000000,25.44,26.49,25.44,26.45,440978,0
+SCVL.US,D,20250205,000000,26.46,26.88,26.33,26.86,279682,0
+SCVL.US,D,20250206,000000,27.21,27.99,26.51,26.56,353143,0
+SCVL.US,D,20250207,000000,26.44,26.62,25.59,25.74,374115,0
+SCVL.US,D,20250210,000000,25.88,25.88,25.38,25.57,410861,0
+SCVL.US,D,20250211,000000,25.21,25.64,24.845,25.49,333207,0
+SCVL.US,D,20250212,000000,24.92,25.25,24.72,25.08,382123,0
+SCVL.US,D,20250213,000000,25.28,25.28,24.56,24.73,230422,0
+SCVL.US,D,20250214,000000,25.05,25.2,24.28,24.58,374675,0
+SCVL.US,D,20250218,000000,24.7,24.7,23.34,23.4,370948,0
+SCVL.US,D,20250219,000000,23.19,23.22,22.64,23.04,461456,0
+SCVL.US,D,20250220,000000,22.96,23.13,22.58,22.62,309199,0
+SCVL.US,D,20250221,000000,23.01,23.16,21.75,22.01,478448,0
+SCVL.US,D,20250224,000000,22.19,22.83,21.9,22.52,381091,0
+SCVL.US,D,20250225,000000,22.59,22.8366,21.9057,22.44,423557,0
+SCVL.US,D,20250226,000000,22.61,23.11,22.2364,22.47,352081,0
+SCVL.US,D,20250227,000000,22.36,22.36,21.54,21.83,556526,0
+SCVL.US,D,20250228,000000,21.88,22.19,21.75,22.14,484858,0
+SCVL.US,D,20250303,000000,22.33,22.33,21.27,21.38,519734,0
+SCVL.US,D,20250304,000000,20.89,21.49,20.51,21.24,654021,0
+SCVL.US,D,20250305,000000,21.33,21.5982,20.89,21.32,523711,0
+SCVL.US,D,20250306,000000,21.12,22.44,21.02,22.43,932080,0
+SCVL.US,D,20250307,000000,22.26,23.18,21.96,23.01,663074,0
+SCVL.US,D,20250310,000000,22.9,23.91,22.66,23.4,1049798,0
+SCVL.US,D,20250311,000000,23.3,23.36,22.28,22.29,703157,0
+SCVL.US,D,20250312,000000,22.33,22.34,21.19,21.52,605901,0
+SCVL.US,D,20250313,000000,21.58,21.955,21.08,21.49,389178,0
+SCVL.US,D,20250314,000000,21.87,22.045,21.44,21.85,402951,0
+SCVL.US,D,20250317,000000,22.01,22.58,21.81,22.37,402464,0
+SCVL.US,D,20250318,000000,22.47,22.73,21.84,22.72,533188,0
+SCVL.US,D,20250319,000000,22.66,23.17,22.615,22.65,868282,0
+SCVL.US,D,20250320,000000,21.4,23.14,20.705,22.44,1228731,0
+SCVL.US,D,20250321,000000,22.02,22.28,21.27,21.52,1109926,0
+SCVL.US,D,20250324,000000,21.77,22.36,21.53,22.27,532922,0
+SCVL.US,D,20250325,000000,22.2,22.24,21.43,21.81,591803,0
+SCVL.US,D,20250326,000000,21.77,21.99,21.39,21.98,391528,0
+SCVL.US,D,20250327,000000,21.82,22.37,21.58,22.15,413628,0
+SCVL.US,D,20250328,000000,21.98,22.0441,21.34,22,519304,0
+SCVL.US,D,20250331,000000,21.58,22.17,21.58,21.99,441470,0
+SCVL.US,D,20250401,000000,22.03,22.63,22.01,22.33,367843,0
+SCVL.US,D,20250402,000000,21.92,23.02,21.7,23,526176,0
+SCVL.US,D,20250403,000000,21.28,21.755,19.15,19.24,1102853,0
+SCVL.US,D,20250404,000000,18.51,20.35,18.07,19.92,1399093,0
+SCVL.US,D,20250407,000000,19.1,20.21,18.44,19.69,1011103,0
+SCVL.US,D,20250408,000000,20.49,20.64,18.58,18.7,674577,0
+SCVL.US,D,20250409,000000,18.43,21.82,18.38,20.89,1243740,0
+SCVL.US,D,20250410,000000,20.19,20.21,19.02,19.38,489015,0
+SCVL.US,D,20250411,000000,19.27,19.27,18.11,18.78,464969,0
+SCVL.US,D,20250414,000000,19.26,19.484,17.92,18.47,477767,0
+SCVL.US,D,20250415,000000,18.37,18.6,17.24,17.36,485770,0
+SCVL.US,D,20250416,000000,17.41,17.7,16.53,16.76,629594,0
+SCVL.US,D,20250417,000000,16.75,17.3,16.58,17.26,524843,0
+SCVL.US,D,20250421,000000,16.6,17.07,16.14,16.75,742864,0
+SCVL.US,D,20250422,000000,16.98,17.91,16.73,17.82,770374,0
+SCVL.US,D,20250423,000000,18.43,19.02,17.43,17.55,862281,0
+SCVL.US,D,20250424,000000,17.43,18.41,17.43,18.26,866569,0
+SCVL.US,D,20250425,000000,18.09,18.155,17.61,17.99,321572,0
+SCVL.US,D,20250428,000000,17.93,18.21,17.63,17.87,341322,0
+SCVL.US,D,20250429,000000,17.83,17.83,17.25,17.6,324802,0
+SCVL.US,D,20250430,000000,17.25,17.44,16.82,17.38,354156,0
+SCVL.US,D,20250501,000000,17.43,17.725,17.0453,17.36,376026,0
+SCVL.US,D,20250502,000000,17.68,18.3,17.51,18.16,413087,0
+SCVL.US,D,20250505,000000,18.14,18.46,17.655,17.73,345133,0
+SCVL.US,D,20250506,000000,17.48,17.51,17.075,17.21,312386,0
+SCVL.US,D,20250507,000000,17.46,18.02,17.38,17.83,367822,0
+SCVL.US,D,20250508,000000,18.02,18.835,18.02,18.61,384757,0
+SCVL.US,D,20250509,000000,18.59,18.665,17.96,17.98,333136,0
+SCVL.US,D,20250512,000000,19.59,21.11,19.185,19.58,650296,0
+SCVL.US,D,20250513,000000,19.69,19.695,19.2069,19.43,312765,0
+SCVL.US,D,20250514,000000,19.31,19.65,19.115,19.3,437108,0
+SCVL.US,D,20250515,000000,19,20.05,19,19.88,454215,0
+SCVL.US,D,20250516,000000,19.89,20.555,19.6083,20.26,396954,0
+SCVL.US,D,20250519,000000,19.78,20.11,19.55,20.07,401846,0
+SCVL.US,D,20250520,000000,20.22,20.7222,20.06,20.13,320972,0
+SCVL.US,D,20250521,000000,19.75,20.06,19.31,19.4,418415,0
+SCVL.US,D,20250522,000000,19.43,19.7,19.32,19.51,280959,0
+SCVL.US,D,20250523,000000,18.75,19.1,18.55,18.8,301309,0
+SCVL.US,D,20250527,000000,19.35,19.41,19.04,19.17,407888,0
+SCVL.US,D,20250528,000000,19.2,19.44,18.85,19.09,429556,0
+SCVL.US,D,20250529,000000,19.29,19.46,18.13,18.44,1112774,0
+SCVL.US,D,20250530,000000,18.78,19.82,18.53,19.22,1527718,0
+SCVL.US,D,20250602,000000,19.17,19.86,18.855,19.33,791456,0
+SCVL.US,D,20250603,000000,19.28,19.6899,19,19.47,426302,0
+SCVL.US,D,20250604,000000,19.39,19.86,19.223,19.47,430990,0
+SCVL.US,D,20250605,000000,19.44,19.77,19.345,19.38,378904,0
+SCVL.US,D,20250606,000000,19.76,19.8,19.3722,19.59,316642,0
+SCVL.US,D,20250609,000000,19.88,20.285,19.8209,20.08,325965,0
+SCVL.US,D,20250610,000000,20.21,20.23,19.75,19.99,271386,0
+SCVL.US,D,20250611,000000,20.19,20.205,19.75,20.04,377243,0
+SCVL.US,D,20250612,000000,19.8,19.915,19.54,19.76,327914,0
+SCVL.US,D,20250613,000000,19.36,19.69,18.87,19.05,977552,0
+SCVL.US,D,20250616,000000,19.51,20.02,18.985,19.99,487419,0
+SCVL.US,D,20250617,000000,19.7,20.17,19.7,20.07,374914,0
+SCVL.US,D,20250618,000000,19.93,20.12,19.37,19.51,654812,0
+SCVL.US,D,20250620,000000,19.63,20.19,19.29,19.46,1387706,0
+SCVL.US,D,20250623,000000,19.26,19.38,18.45,18.79,454587,0
+SCVL.US,D,20250624,000000,19.05,19.49,18.76,19.02,452410,0
+SCVL.US,D,20250625,000000,19.09,19.245,18.53,18.85,428124,0
+SCVL.US,D,20250626,000000,18.78,19.14,18.57,19.01,336920,0
+SCVL.US,D,20250627,000000,19.28,19.55,18.96,19.25,1089226,0
+SCVL.US,D,20250630,000000,19.26,19.325,18.66,18.71,470486,0
+SCVL.US,D,20250701,000000,18.7,21,18.67,20.35,609034,0
+SCVL.US,D,20250702,000000,20.38,21.13,20.16,21.08,612927,0
+SCVL.US,D,20250703,000000,21.16,21.38,20.83,21.35,195218,0
+SCVL.US,D,20250707,000000,20.95,21.27,20.556,20.77,480670,0
+SCVL.US,D,20250708,000000,20.77,21.16,20.26,20.84,289806,0
+SCVL.US,D,20250709,000000,20.95,21.105,20.705,20.82,247553,0
+SCVL.US,D,20250710,000000,20.7,22.305,20.625,21.86,622428,0
+SCVL.US,D,20250711,000000,21.49,21.64,20.84,21.32,381508,0
+SCVL.US,D,20250714,000000,21.3,21.405,20.83,21,293151,0
+SCVL.US,D,20250715,000000,21.09,21.1663,20.43,20.6,515494,0
+SCVL.US,D,20250716,000000,20.66,21.0473,20.24,20.48,310804,0
+SCVL.US,D,20250717,000000,20.59,20.86,20.41,20.59,253553,0
+SCVL.US,D,20250718,000000,20.83,20.88,20.02,20.22,289351,0
+SCVL.US,D,20250721,000000,20.43,21.11,20.28,20.98,263013,0
+SCVL.US,D,20250722,000000,21.25,22.55,21.25,22.26,467244,0
+SCVL.US,D,20250723,000000,22.44,23.61,22.44,23.13,578152,0
+SCVL.US,D,20250724,000000,22.92,23.07,22.04,22.08,334669,0
+SCVL.US,D,20250725,000000,22.26,22.38,21.83,22.28,247889,0
+SCVL.US,D,20250728,000000,22.53,22.59,21.92,22.39,304261,0
+SCVL.US,D,20250729,000000,22.38,22.425,21.31,21.32,413693,0
+SCVL.US,D,20250730,000000,21.48,21.565,20.665,20.92,325540,0
+SCVL.US,D,20250731,000000,20.7,20.86,20.24,20.46,316843,0
+SCVL.US,D,20250801,000000,20.3,20.35,19.81,20.045,367469,0
+SCVL.US,D,20250804,000000,20.27,20.69,20.11,20.56,367335,0
+SCVL.US,D,20250805,000000,20.74,20.835,20.21,20.61,291516,0
+SCVL.US,D,20250806,000000,20.64,21.03,20.51,21.02,275914,0
+SCVL.US,D,20250807,000000,21.23,21.4199,20.53,20.55,274352,0
+SCVL.US,D,20250808,000000,20.122,20.66,18.41,19.57,481708,0
+SCVL.US,D,20250811,000000,19.77,19.94,19.17,19.93,397865,0
+SCVL.US,D,20250812,000000,20.09,20.9,20.07,20.65,323467,0
+SCVL.US,D,20250813,000000,20.66,21.63,20.525,21.45,374789,0
+SCVL.US,D,20250814,000000,21.06,21.33,20.68,20.77,229489,0
+SCVL.US,D,20250815,000000,20.87,21.28,20.54,20.72,233737,0
+SCVL.US,D,20250818,000000,20.76,21.23,20.645,20.8,256390,0
+SCVL.US,D,20250819,000000,21,21.53,20.76,21.08,251180,0
+SCVL.US,D,20250820,000000,21.03,21.24,20.41,20.46,460362,0
+SCVL.US,D,20250821,000000,20.27,21.03,20.16,21.01,280963,0
+SCVL.US,D,20250822,000000,21.28,22.33,21.105,22.2,390687,0
+SCVL.US,D,20250825,000000,22.07,22.63,22.07,22.34,315390,0
+SCVL.US,D,20250826,000000,21.22,22.04,21.155,21.3,508833,0
+SCVL.US,D,20250827,000000,21.46,22.16,21.3562,21.99,373750,0
+SCVL.US,D,20250828,000000,21.92,22.31,20.92,21.12,661554,0
+SCVL.US,D,20250829,000000,21.3,21.43,20.86,20.9,344496,0
+SCVL.US,D,20250902,000000,20.61,21.55,20.61,21.44,401313,0
+SCVL.US,D,20250903,000000,21.41,21.88,21.01,21.53,426973,0
+SCVL.US,D,20250904,000000,25,26.05,24.35,25.89,1669557,0
+SCVL.US,D,20250905,000000,25.9,26.57,24.58,24.61,1374113,0
+SCVL.US,D,20250908,000000,24.63,25.21,24.05,24.29,598696,0
+SCVL.US,D,20250909,000000,24.08,24.225,23.41,23.62,507902,0
+SCVL.US,D,20250910,000000,23.32,23.94,23.07,23.84,390112,0
+SCVL.US,D,20250911,000000,23.81,24.21,23.58,23.77,407532,0
+SCVL.US,D,20250912,000000,23.57,23.74,23.02,23.22,561286,0
+SCVL.US,D,20250915,000000,23.36,23.67,22.76,23.56,344613,0
+SCVL.US,D,20250916,000000,23.57,23.74,23.17,23.23,357674,0
+SCVL.US,D,20250917,000000,23.22,24.1,23.05,23.19,346104,0
+SCVL.US,D,20250918,000000,22.95,23.135,22.47,22.71,432741,0
+SCVL.US,D,20250919,000000,22.71,23.0675,22.02,22.45,748712,0
+SCVL.US,D,20250922,000000,22.4,22.4,21.83,22.13,456873,0
+SCVL.US,D,20250923,000000,22.39,22.74,22.21,22.24,324790,0
+SCVL.US,D,20250924,000000,22.27,22.76,22.07,22.08,269490,0
+SCVL.US,D,20250925,000000,21.93,21.93,21.51,21.66,263137,0
+SCVL.US,D,20250926,000000,21.54,21.7,21.22,21.48,295468,0
+SCVL.US,D,20250929,000000,21.51,21.57,20.8,21.06,678151,0
+SCVL.US,D,20250930,000000,21.01,21.2287,20.525,20.79,295445,0
+SCVL.US,D,20251001,000000,20.75,21.27,20.475,21.14,403509,0
+SCVL.US,D,20251002,000000,21.14,21.66,20.915,21.61,424849,0
+SCVL.US,D,20251003,000000,21.56,22.38,21.56,22.23,417858,0
+SCVL.US,D,20251006,000000,22.15,22.23,21.39,21.41,396738,0
+SCVL.US,D,20251007,000000,21.42,21.42,20.33,20.37,388746,0
+SCVL.US,D,20251008,000000,20.44,20.93,20.09,20.82,324669,0
+SCVL.US,D,20251009,000000,20.71,20.71,19.92,19.95,282025,0
+SCVL.US,D,20251010,000000,20.13,20.13,18.55,18.59,581200,0
+SCVL.US,D,20251013,000000,18.81,19.65,18.7568,19.57,505483,0
+SCVL.US,D,20251014,000000,19.24,19.96,19.24,19.83,330982,0
+SCVL.US,D,20251015,000000,20.08,20.43,19.63,20.3,279602,0
+SCVL.US,D,20251016,000000,20.2,20.29,19.84,20.23,418574,0
+SCVL.US,D,20251017,000000,19.97,20.18,19.565,19.78,432548,0
+SCVL.US,D,20251020,000000,20.08,20.08,19.45,19.7,323881,0
+SCVL.US,D,20251021,000000,19.72,20.09,19.6871,20.05,274859,0
+SCVL.US,D,20251022,000000,19.98,20.12,19.47,19.48,196419,0
+SCVL.US,D,20251023,000000,19.48,19.73,19.385,19.5,193364,0
+SCVL.US,D,20251024,000000,19.5,19.64,19.12,19.28,291345,0
+SCVL.US,D,20251027,000000,19.62,19.855,19.02,19.02,447155,0
+SCVL.US,D,20251028,000000,19.01,19.43,18.81,19.3,315880,0
+SCVL.US,D,20251029,000000,19.25,19.48,18.33,18.61,370155,0
+SCVL.US,D,20251030,000000,18.52,18.6,18.07,18.13,527009,0
+SCVL.US,D,20251031,000000,18.33,18.4,17.7133,18.33,299528,0
+SCVL.US,D,20251103,000000,18.25,18.43,17.82,17.82,437758,0
+SCVL.US,D,20251104,000000,17.63,17.69,16.975,17,350982,0
+SCVL.US,D,20251105,000000,17.21,18.31,16.88,17.85,570849,0
+SCVL.US,D,20251106,000000,17.63,18.04,16.76,16.94,432746,0
+SCVL.US,D,20251107,000000,17.09,17.51,17.02,17.4,507935,0
+SCVL.US,D,20251110,000000,17.56,17.57,16.875,17.1,463391,0
+SCVL.US,D,20251111,000000,17.2,17.33,16.95,17.05,403059,0
+SCVL.US,D,20251112,000000,17.2,17.57,16.88,16.94,338582,0
+SCVL.US,D,20251113,000000,17.71,18.11,17.4,17.52,678892,0
+SCVL.US,D,20251114,000000,17.19,17.385,17.03,17.35,335739,0
+SCVL.US,D,20251117,000000,17.33,17.33,16.375,16.53,406084,0
+SCVL.US,D,20251118,000000,16.48,17.12,16.3301,16.68,445155,0
+SCVL.US,D,20251119,000000,16.76,17.1,16.641,16.7,486886,0
+SCVL.US,D,20251120,000000,17.46,18.06,15.21,15.7,1369439,0
+SCVL.US,D,20251121,000000,15.83,16.9099,15.83,16.64,580771,0
+SCVL.US,D,20251124,000000,16.45,16.64,15.63,15.67,748209,0
+SCVL.US,D,20251125,000000,15.89,16.965,15.89,16.45,540524,0
+SCVL.US,D,20251126,000000,16.32,16.9,16.32,16.75,669688,0
+SCVL.US,D,20251128,000000,16.73,16.84,16.39,16.52,260908,0
+SCVL.US,D,20251201,000000,16.44,17.298,16.35,17.01,520744,0
+SCVL.US,D,20251202,000000,16.97,17.6,16.73,17.5,504945,0
+SCVL.US,D,20251203,000000,17.57,18.635,17.435,18.59,618061,0
+SCVL.US,D,20251204,000000,18.41,18.5,17.69,18.22,470548,0
+SCVL.US,D,20251205,000000,18.18,18.51,17.53,17.54,483142,0
+SCVL.US,D,20251208,000000,17.37,17.685,16.95,17.01,1059082,0
+SCVL.US,D,20251209,000000,16.83,17.665,16.8001,17.56,722143,0
+SCVL.US,D,20251210,000000,17.56,18.42,17.56,18.23,752582,0
+SCVL.US,D,20251211,000000,18.27,18.46,18.02,18.39,476411,0
+SCVL.US,D,20251212,000000,19.77,19.77,18.56,18.74,589487,0
+SCVL.US,D,20251215,000000,18.64,19.28,18.161,18.99,537898,0
+SCVL.US,D,20251216,000000,18.93,19.3,18.64,19.11,610963,0
+SCVL.US,D,20251217,000000,19.04,19.31,18.5619,18.82,651729,0
+SCVL.US,D,20251218,000000,19.01,19.24,18.16,18.5,524478,0
+SCVL.US,D,20251219,000000,18.52,18.99,18.315,18.78,4432483,0
+SCVL.US,D,20251222,000000,18.95,19.035,18.41,18.41,512136,0
+SCVL.US,D,20251223,000000,18.47,18.68,17.87,17.95,636946,0
+SCVL.US,D,20251224,000000,17.98,18.275,17.86,18.24,208900,0
+SCVL.US,D,20251226,000000,18.24,18.4799,17.965,18.06,936072,0
+SCVL.US,D,20251229,000000,18.05,18.05,17.29,17.41,476976,0
+SCVL.US,D,20251230,000000,17.39,17.48,17.2,17.45,520466,0
+SCVL.US,D,20251231,000000,17.37,17.44,16.81,16.88,789991,0
+SCVL.US,D,20260102,000000,17.07,17.64,16.9,17.5,370757,0
+SCVL.US,D,20260105,000000,17.48,18.18,17.45,17.63,468144,0
+SCVL.US,D,20260106,000000,17.6,18.45,17.565,18.4,571728,0
+SCVL.US,D,20260107,000000,18.39,18.47,17.6,17.92,696569,0
+SCVL.US,D,20260108,000000,17.92,19.37,17.92,18.96,716134,0
+SCVL.US,D,20260109,000000,18.99,19.22,18.0906,19.13,623352,0
+SCVL.US,D,20260112,000000,18.69,18.97,18.115,18.7,524841,0
+SCVL.US,D,20260113,000000,18.77,19.32,18.77,19.19,472466,0
+SCVL.US,D,20260114,000000,19.11,19.5,18.96,19.21,370746,0
+SCVL.US,D,20260115,000000,19.2,19.63,18.95,19.39,418917,0
+SCVL.US,D,20260116,000000,19.37,19.37,18.78,18.98,329948,0
+SCVL.US,D,20260120,000000,18.61,19.02,18.4,19,384058,0
+SCVL.US,D,20260121,000000,19.16,19.94,19.155,19.93,268643,0
+SCVL.US,D,20260122,000000,19.94,20.18,19.15,19.33,360861,0
+SCVL.US,D,20260123,000000,19.23,19.35,18.89,19,491695,0
+SCVL.US,D,20260126,000000,18.84,19.26,18.73,19.24,418982,0
+SCVL.US,D,20260127,000000,19.21,19.21,18.67,18.8,366509,0
+SCVL.US,D,20260128,000000,18.7,18.8656,18.33,18.5,462599,0
+SCVL.US,D,20260129,000000,18.44,18.8,18.195,18.43,240690,0
+SCVL.US,D,20260130,000000,18.26,19.06,18.134,19.06,449484,0
+SCVL.US,D,20260202,000000,18.86,19.44,18.86,19.42,286974,0
+SCVL.US,D,20260203,000000,19.24,20.245,19.19,19.73,485990,0
+SCVL.US,D,20260204,000000,20,20.9,19.95,20.58,532114,0
+SCVL.US,D,20260205,000000,20.57,20.73,19.97,20.25,423755,0
+SCVL.US,D,20260206,000000,20.34,20.7993,20.27,20.55,342679,0
+SCVL.US,D,20260209,000000,20.55,20.62,20.105,20.35,273673,0
+SCVL.US,D,20260210,000000,20.44,20.6299,20.15,20.32,303371,0
+SCVL.US,D,20260211,000000,20.34,20.74,20.15,20.25,285212,0
+SCVL.US,D,20260212,000000,20.31,20.62,19.59,19.97,201281,0
+SCVL.US,D,20260213,000000,19.91,20.2961,19.44,20.09,188876,0
+SCVL.US,D,20260217,000000,20.26,20.58,19.86,20.37,322649,0
+SCVL.US,D,20260218,000000,20.4,20.715,19.8,19.92,313239,0
diff --git a/daily/us/nasdaq stocks/2/seat.us.txt b/daily/us/nasdaq stocks/2/seat.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e84ae9bf3289e71ab84b862fc90240c4343a5314
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/seat.us.txt	
@@ -0,0 +1,1087 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SEAT.US,D,20211020,000000,258.4,261.74,247.34,260.56,29348.7,0
+SEAT.US,D,20211021,000000,261.74,263.52,238.54,241.68,28165.050000000003,0
+SEAT.US,D,20211022,000000,243.46,247.98,229.3,233.82,16195.300000000001,0
+SEAT.US,D,20211025,000000,237.96,254.28,235.98,252.7,33179.200000000004,0
+SEAT.US,D,20211026,000000,253.3,266.66,246.22,265.48,24779.5,0
+SEAT.US,D,20211027,000000,261.94,271.78,246.6,270.4,17153.05,0
+SEAT.US,D,20211028,000000,280,287,272,273,20667.5,0
+SEAT.US,D,20211029,000000,270.6,276.6,260.4,270,27285.050000000003,0
+SEAT.US,D,20211101,000000,270.8,271.6,260,262.2,13954.45,0
+SEAT.US,D,20211102,000000,263.2,263.6,249.2,260.4,17963.05,0
+SEAT.US,D,20211103,000000,259.2,269,255.33,267.2,15443.7,0
+SEAT.US,D,20211104,000000,267.2,272.2,258.6,266,14189.5,0
+SEAT.US,D,20211105,000000,270.6,275.998,261.2,267.8,14651.800000000001,0
+SEAT.US,D,20211108,000000,266.6,278,247.1,268.2,42559.8,0
+SEAT.US,D,20211109,000000,272.2,277,268.2,270.4,17666.7,0
+SEAT.US,D,20211110,000000,273.6,275.6,259.2,263.2,127089.55,0
+SEAT.US,D,20211111,000000,263.6,275.132,261.4,264,8480.95,0
+SEAT.US,D,20211112,000000,261.6,269.8,260,265,15796.35,0
+SEAT.US,D,20211115,000000,276.6,279.4,260,264,39440.55,0
+SEAT.US,D,20211116,000000,269.2,269.2,249.4,255,15119.050000000001,0
+SEAT.US,D,20211117,000000,251.6,257,242.4,251,12587.1,0
+SEAT.US,D,20211118,000000,260,260,249.4,253.4,7947.5,0
+SEAT.US,D,20211119,000000,254,259.8,246.6,246.6,9290.550000000001,0
+SEAT.US,D,20211122,000000,245.8,253.912,242.4,250.6,15058.6,0
+SEAT.US,D,20211123,000000,249.6,249.6,230,235,29495.15,0
+SEAT.US,D,20211124,000000,233,233,224,231,15261.95,0
+SEAT.US,D,20211126,000000,225.8,234,213.4,233.6,13208.300000000001,0
+SEAT.US,D,20211129,000000,231.6,237.2,224.8,232,13699.050000000001,0
+SEAT.US,D,20211130,000000,232,235.78,220.4,232,15266.550000000001,0
+SEAT.US,D,20211201,000000,233.8,238.6,215.8,217.2,24042.600000000002,0
+SEAT.US,D,20211202,000000,219.2,221.4,203.2,212,45758.75,0
+SEAT.US,D,20211203,000000,212,215.6,194,201.4,28251.550000000003,0
+SEAT.US,D,20211206,000000,203.2,214.2,196.8,206.2,32160.9,0
+SEAT.US,D,20211207,000000,209,219.4,208,212,17152.65,0
+SEAT.US,D,20211208,000000,213,227.4,213,220,18812.25,0
+SEAT.US,D,20211209,000000,219.8,221.2,204.8,206.2,18768.15,0
+SEAT.US,D,20211210,000000,207.8,209.2,202.2,203,15795.1,0
+SEAT.US,D,20211213,000000,200,209.6,197.4,198.8,10852.95,0
+SEAT.US,D,20211214,000000,203,208.4,195,199,16301.35,0
+SEAT.US,D,20211215,000000,198.8,209.8,193.6,203,62618.25,0
+SEAT.US,D,20211216,000000,206,210.2,187.8,196.4,89837.45000000001,0
+SEAT.US,D,20211217,000000,192.8,199.6,187.6,194,127301.1,0
+SEAT.US,D,20211220,000000,189.8,199.4,189.4,191.2,50409.4,0
+SEAT.US,D,20211221,000000,190.4,211.6,190.4,206.2,59643.350000000006,0
+SEAT.US,D,20211222,000000,206.2,220.2,200.8,218.2,16494.3,0
+SEAT.US,D,20211223,000000,217.6,221.8,212,216.2,6802.5,0
+SEAT.US,D,20211227,000000,216.4,223,208.8,221.8,8822.85,0
+SEAT.US,D,20211228,000000,221.6,225,215.2,215.8,5039.25,0
+SEAT.US,D,20211229,000000,215.6,220.2,210.6,217.2,5177.200000000001,0
+SEAT.US,D,20211230,000000,219.4,223.4,217.4,220,11222.800000000001,0
+SEAT.US,D,20211231,000000,214.2,223.4,214.2,217.6,7354.700000000001,0
+SEAT.US,D,20220103,000000,226.8,235.2,221,230.4,52360.4,0
+SEAT.US,D,20220104,000000,239.8,240,230.2,236.8,17818.850000000002,0
+SEAT.US,D,20220105,000000,234,237.998,230.2,231.2,24741.9,0
+SEAT.US,D,20220106,000000,233.6,235.6,221.4,233.8,17870.75,0
+SEAT.US,D,20220107,000000,234.4,234.4,225.4,227,12164.5,0
+SEAT.US,D,20220110,000000,227,227,217.6,219.8,72684.7,0
+SEAT.US,D,20220111,000000,219.2,228.4,219.2,222.2,38496.6,0
+SEAT.US,D,20220112,000000,225,225,210,218.6,47654.8,0
+SEAT.US,D,20220113,000000,220,225.6,213.6,215,23265.300000000003,0
+SEAT.US,D,20220114,000000,213.8,222.6,211.8,222,16453.8,0
+SEAT.US,D,20220118,000000,217.4,220.2,211.2,216.4,14888.6,0
+SEAT.US,D,20220119,000000,218.4,223.6,211.1,212.6,9675.45,0
+SEAT.US,D,20220120,000000,210,211.8,202.9,203.2,16278.300000000001,0
+SEAT.US,D,20220121,000000,201.4,202.6,184.1,186.8,59029,0
+SEAT.US,D,20220124,000000,183.6,193.6,172.2,192.2,146223.05000000002,0
+SEAT.US,D,20220125,000000,187.4,192.2,181.5,184.4,19010.9,0
+SEAT.US,D,20220126,000000,187.2,190.2,172,172,80578.65000000001,0
+SEAT.US,D,20220127,000000,173.4,173.4,160.2,162.8,35412.85,0
+SEAT.US,D,20220128,000000,163.4,167.2,156.8,164.2,21923.600000000002,0
+SEAT.US,D,20220131,000000,165.2,179.6,165.2,178,39383.9,0
+SEAT.US,D,20220201,000000,178.4,188.6,177.8,187.4,13532.800000000001,0
+SEAT.US,D,20220202,000000,190,190,171,172.6,32586.65,0
+SEAT.US,D,20220203,000000,168.6,171.37,165.1,166.6,20541.75,0
+SEAT.US,D,20220204,000000,166.2,175.6,165.2,174.4,12791.5,0
+SEAT.US,D,20220207,000000,174.2,183.6,174.2,182,22730.600000000002,0
+SEAT.US,D,20220208,000000,182.2,191.2,180.4,190.4,18412.95,0
+SEAT.US,D,20220209,000000,191.8,205.162,187.8,204.8,30266.350000000002,0
+SEAT.US,D,20220210,000000,199.2,217.2,199.2,213.8,35884.35,0
+SEAT.US,D,20220211,000000,213,220.4,211,213.6,31210.550000000003,0
+SEAT.US,D,20220214,000000,214.6,214.6,201.2,204.8,9355.050000000001,0
+SEAT.US,D,20220215,000000,207.4,216.2,207.4,213.2,20113.4,0
+SEAT.US,D,20220216,000000,212,217.8,205.4,214.4,16328.45,0
+SEAT.US,D,20220217,000000,212.6,222.2,212.6,220,24951.5,0
+SEAT.US,D,20220218,000000,219,228.8,216.8,227.2,35639.8,0
+SEAT.US,D,20220222,000000,225,227,204.2,220.4,17475.15,0
+SEAT.US,D,20220223,000000,222.2,230.4,215.1,215.4,13285,0
+SEAT.US,D,20220224,000000,206.4,228.4,206.4,227.4,24177.550000000003,0
+SEAT.US,D,20220225,000000,228.2,231.6,221.2,229.6,10689.6,0
+SEAT.US,D,20220228,000000,227.2,234.2,220.8,233.6,13821,0
+SEAT.US,D,20220301,000000,235,242,227.5,238.2,39394,0
+SEAT.US,D,20220302,000000,238.2,250.39,233.4,246.2,38460.450000000004,0
+SEAT.US,D,20220303,000000,246,248.4,234.8,240,30642.5,0
+SEAT.US,D,20220304,000000,239.2,242.4,218.6,223.2,75056.7,0
+SEAT.US,D,20220307,000000,224.4,227.4,222,222.4,14970.45,0
+SEAT.US,D,20220308,000000,222.2,228.6,216.6,220.4,22111.45,0
+SEAT.US,D,20220309,000000,224.2,238.8,222.2,231.8,41530.05,0
+SEAT.US,D,20220310,000000,230.4,230.4,202,210.4,40427.8,0
+SEAT.US,D,20220311,000000,210.4,211.5,195.604,205.2,22019.850000000002,0
+SEAT.US,D,20220314,000000,204.6,214.2,197.4,213.6,18025,0
+SEAT.US,D,20220315,000000,213.4,231.6,208.8,220,38485.85,0
+SEAT.US,D,20220316,000000,222,230,214.602,225.6,26438.050000000003,0
+SEAT.US,D,20220317,000000,227.8,235.6,210.6,229,25236.600000000002,0
+SEAT.US,D,20220318,000000,225.4,235.5,224.402,227.8,45417.15,0
+SEAT.US,D,20220321,000000,231.2,233.4,219.02,222.8,18856.850000000002,0
+SEAT.US,D,20220322,000000,224.8,239.2,224,229.8,32404.100000000002,0
+SEAT.US,D,20220323,000000,231.8,232.2,221.6,224.8,13587.25,0
+SEAT.US,D,20220324,000000,225.4,225.6,218.6,224.4,9456.95,0
+SEAT.US,D,20220325,000000,224.2,233.2,216.8,217.6,14482.75,0
+SEAT.US,D,20220328,000000,218.6,221.6,213,218.8,9551.300000000001,0
+SEAT.US,D,20220329,000000,221.4,229.2,221,226.6,14059.5,0
+SEAT.US,D,20220330,000000,222.8,233,222.8,223.6,13277.1,0
+SEAT.US,D,20220331,000000,222,225,220.2,221.2,7608.85,0
+SEAT.US,D,20220401,000000,224.2,230.2,222,230,11923.35,0
+SEAT.US,D,20220404,000000,229,245.8,229,241.6,31471.350000000002,0
+SEAT.US,D,20220405,000000,241.4,246.2,231,234,30466.100000000002,0
+SEAT.US,D,20220406,000000,232,234.6,217.4,224.2,30247.45,0
+SEAT.US,D,20220407,000000,224.4,226.6,207.4,209.2,20655.7,0
+SEAT.US,D,20220408,000000,207.8,209,200.2,201.6,16079.25,0
+SEAT.US,D,20220411,000000,199.8,202,194.8,196,13962.2,0
+SEAT.US,D,20220412,000000,198,213.2,196.6,205.2,25976.9,0
+SEAT.US,D,20220413,000000,205.2,213.6,204.8,212.8,31098.15,0
+SEAT.US,D,20220414,000000,211.8,215.798,205.8,206.4,16577.7,0
+SEAT.US,D,20220418,000000,206.8,206.8,199,201.6,16644.100000000002,0
+SEAT.US,D,20220419,000000,200.8,211.8,200,208,26392.600000000002,0
+SEAT.US,D,20220420,000000,207,208.4,199.6,202,22973.45,0
+SEAT.US,D,20220421,000000,205.6,211,199.5,201.2,16223.85,0
+SEAT.US,D,20220422,000000,199.6,205.6,192.8,197.6,26027.5,0
+SEAT.US,D,20220425,000000,197,209.7,197,206,18092.8,0
+SEAT.US,D,20220426,000000,206,209.5,199.8,200.6,15922.25,0
+SEAT.US,D,20220427,000000,204.2,206.8,194.8,198,17903.65,0
+SEAT.US,D,20220428,000000,199.4,208.2,195.4,203,13782.45,0
+SEAT.US,D,20220429,000000,202.2,209.8,196.6,197.4,12689.35,0
+SEAT.US,D,20220502,000000,197.2,205.6,194,205.6,17105.4,0
+SEAT.US,D,20220503,000000,203.8,206.336,192,196.4,21843.550000000003,0
+SEAT.US,D,20220504,000000,197.2,202,186.8,201.4,20322.25,0
+SEAT.US,D,20220505,000000,197.8,197.8,184.6,193.4,17906.600000000002,0
+SEAT.US,D,20220506,000000,191.2,194.2,181.6,186.6,21262.850000000002,0
+SEAT.US,D,20220509,000000,186,190.1,170,172.4,35286.85,0
+SEAT.US,D,20220510,000000,178.4,179.9,147.8,152,66893.2,0
+SEAT.US,D,20220511,000000,154.8,157.2,143,145.6,80895,0
+SEAT.US,D,20220512,000000,144,164,140.4,154.2,41328.200000000004,0
+SEAT.US,D,20220513,000000,159.6,171.8,159.6,167.2,30380.95,0
+SEAT.US,D,20220516,000000,164.8,168.6,156.8,160,21141.15,0
+SEAT.US,D,20220517,000000,162.6,170.4,159,169.4,24592.95,0
+SEAT.US,D,20220518,000000,165.2,167.8,153.4,155.8,21318.550000000003,0
+SEAT.US,D,20220519,000000,154.2,160.998,153,155.2,20039.15,0
+SEAT.US,D,20220520,000000,156.4,160,151.2,156.6,17134.25,0
+SEAT.US,D,20220523,000000,158.6,158.6,151.2,154.6,10074.25,0
+SEAT.US,D,20220524,000000,152.6,153.1,144,149.2,21380.850000000002,0
+SEAT.US,D,20220525,000000,149.2,158,147.4,157.8,20291.65,0
+SEAT.US,D,20220526,000000,162.8,189.4,161.5,177.6,81448.20000000001,0
+SEAT.US,D,20220527,000000,178.6,185.8,176.8,185.2,19194,0
+SEAT.US,D,20220531,000000,190.2,191.6,181.6,182.6,39484.200000000004,0
+SEAT.US,D,20220601,000000,184,188.6,181.4,185.4,19200.25,0
+SEAT.US,D,20220602,000000,185.6,189,182.4,184.6,17268.600000000002,0
+SEAT.US,D,20220603,000000,180.6,183.6,172.6,178.2,29054.800000000003,0
+SEAT.US,D,20220606,000000,181.6,182.8,174.4,179.6,28523.850000000002,0
+SEAT.US,D,20220607,000000,178,178.2,170.246,177,23145.45,0
+SEAT.US,D,20220608,000000,176.4,188.7,175.2,185.6,20031.350000000002,0
+SEAT.US,D,20220609,000000,183.6,183.6,169.3,170,20856.9,0
+SEAT.US,D,20220610,000000,165.8,169.6,164.9,168,15739.85,0
+SEAT.US,D,20220613,000000,161.2,165.2,151.22,152.2,23343.2,0
+SEAT.US,D,20220614,000000,153,156.98,147.8,151,25249.5,0
+SEAT.US,D,20220615,000000,152.8,160,152.8,155.6,51601.200000000004,0
+SEAT.US,D,20220616,000000,153.6,155,144,147,46580.25,0
+SEAT.US,D,20220617,000000,148.4,160.4,147,160,44432.9,0
+SEAT.US,D,20220621,000000,163,169.8,162.2,164.6,36325.8,0
+SEAT.US,D,20220622,000000,161.2,165.6,158.4,160.6,37342.35,0
+SEAT.US,D,20220623,000000,162,165.4,158.6,163,18320.4,0
+SEAT.US,D,20220624,000000,163.8,169.6,158.8,162.8,172904.6,0
+SEAT.US,D,20220627,000000,164,166,152.2,158.4,26492.45,0
+SEAT.US,D,20220628,000000,158.4,171,154,158.4,79407.20000000001,0
+SEAT.US,D,20220629,000000,157.4,157.4,149.8,151.4,19034.65,0
+SEAT.US,D,20220630,000000,150,150.8,144.8,149.4,18063.55,0
+SEAT.US,D,20220701,000000,151.4,155.6,148.6,154.6,12725.300000000001,0
+SEAT.US,D,20220705,000000,151.2,160.2,148.2,159.6,10617.550000000001,0
+SEAT.US,D,20220706,000000,158.8,159.2,150.2,151.6,15371.900000000001,0
+SEAT.US,D,20220707,000000,152.6,164.6,150.8,162.2,34956.75,0
+SEAT.US,D,20220708,000000,159,166,157.8,162.2,17582.4,0
+SEAT.US,D,20220711,000000,160,165,155.2,155.4,21096.95,0
+SEAT.US,D,20220712,000000,157.6,159.8,151.6,157.6,15134.35,0
+SEAT.US,D,20220713,000000,158.2,158.2,152.2,154.4,20194,0
+SEAT.US,D,20220714,000000,153,155.8,147.04,149.2,19113.15,0
+SEAT.US,D,20220715,000000,152,161.8,148.6,161.6,19558.3,0
+SEAT.US,D,20220718,000000,163.6,166.8,161.8,162.8,9366.95,0
+SEAT.US,D,20220719,000000,164.4,170.8,164.4,169.8,9872.050000000001,0
+SEAT.US,D,20220720,000000,168.8,174.2,163,170.6,12785.400000000001,0
+SEAT.US,D,20220721,000000,170.6,170.7,166.2,167.4,8078.25,0
+SEAT.US,D,20220722,000000,169.6,169.6,161.3,162.2,8972.2,0
+SEAT.US,D,20220725,000000,162.4,166.2,160,164.8,15504.5,0
+SEAT.US,D,20220726,000000,163.8,163.8,158.4,160.6,10108.75,0
+SEAT.US,D,20220727,000000,163.2,170,161.8,170,17256.95,0
+SEAT.US,D,20220728,000000,170.8,173.8,166.62,171.6,13025.2,0
+SEAT.US,D,20220729,000000,170.8,171,166.4,167.2,22243.600000000002,0
+SEAT.US,D,20220801,000000,166.8,168.6,162.8,167.8,13734.35,0
+SEAT.US,D,20220802,000000,169.2,171.6,165,167.4,13521.1,0
+SEAT.US,D,20220803,000000,167,170.2,166.8,167.8,14689.25,0
+SEAT.US,D,20220804,000000,168,170.76,155.8,165.2,25007.300000000003,0
+SEAT.US,D,20220805,000000,168.2,170.8,160,170.6,29982.45,0
+SEAT.US,D,20220808,000000,171.6,182,171.6,174,33927.25,0
+SEAT.US,D,20220809,000000,187.8,189,169.2,174,35702.1,0
+SEAT.US,D,20220810,000000,178.6,181.8,170,172,25144.25,0
+SEAT.US,D,20220811,000000,172.4,187.2,172.4,185.2,35528.35,0
+SEAT.US,D,20220812,000000,185.8,194.9,184.2,192.4,29830.75,0
+SEAT.US,D,20220815,000000,191.6,194.4,186.4,194,11971.900000000001,0
+SEAT.US,D,20220816,000000,192.8,196.9,191,195.8,11204.900000000001,0
+SEAT.US,D,20220817,000000,193,195.6,187.8,190.8,16897.850000000002,0
+SEAT.US,D,20220818,000000,188,192.6,186.4,191.6,9201.95,0
+SEAT.US,D,20220819,000000,187,187,181.4,184.8,9386.7,0
+SEAT.US,D,20220822,000000,181,182.8,176.4,180.2,11840.5,0
+SEAT.US,D,20220823,000000,179.4,185.8,179.4,181.8,7343.5,0
+SEAT.US,D,20220824,000000,181.2,186.8,180.6,182.6,7706.5,0
+SEAT.US,D,20220825,000000,184.2,187.2,182,185,7534.75,0
+SEAT.US,D,20220826,000000,185.2,187.8,170.434,170.8,16226.150000000001,0
+SEAT.US,D,20220829,000000,167.8,169.8,161.4,161.4,19409.100000000002,0
+SEAT.US,D,20220830,000000,162.2,162.4,152.6,156.4,23754.050000000003,0
+SEAT.US,D,20220831,000000,157.4,163.2,155.8,161.8,21867.550000000003,0
+SEAT.US,D,20220901,000000,159.2,163,157.4,162.8,9366.85,0
+SEAT.US,D,20220902,000000,164.4,168.4,162.6,165.2,17164.5,0
+SEAT.US,D,20220906,000000,165.4,170.2,163.4,170,13557.7,0
+SEAT.US,D,20220907,000000,170.2,175.7,169.6,175,11010.75,0
+SEAT.US,D,20220908,000000,172.4,173.8,166.4,173.4,7676.950000000001,0
+SEAT.US,D,20220909,000000,178,179,172,178.8,7295.1,0
+SEAT.US,D,20220912,000000,180.8,185.2,179.4,184.4,14389.050000000001,0
+SEAT.US,D,20220913,000000,174.2,180.8,172.436,176.6,13162.800000000001,0
+SEAT.US,D,20220914,000000,180.8,180.8,168.7,172.4,15991.550000000001,0
+SEAT.US,D,20220915,000000,170.8,175.8,168.6,169.4,11893.35,0
+SEAT.US,D,20220916,000000,168,168,160.6,160.8,26923.4,0
+SEAT.US,D,20220919,000000,158.2,160.6,157.2,159.8,13083.400000000001,0
+SEAT.US,D,20220920,000000,157.6,158,153.8,156.6,13846.650000000001,0
+SEAT.US,D,20220921,000000,157.8,162,155.2,155.2,11643.900000000001,0
+SEAT.US,D,20220922,000000,155.2,155.2,145.6,150,25078.15,0
+SEAT.US,D,20220923,000000,147,148.9,144.6,148,26634.5,0
+SEAT.US,D,20220926,000000,148.8,154,147.2,149.8,17388.05,0
+SEAT.US,D,20220927,000000,152.2,156.8,149.2,151.8,19068.100000000002,0
+SEAT.US,D,20220928,000000,152.4,159,150.6,158.4,11798.5,0
+SEAT.US,D,20220929,000000,155,155,148.6,151.8,15185.900000000001,0
+SEAT.US,D,20220930,000000,152.6,157.8,149.3,153.2,17220.25,0
+SEAT.US,D,20221003,000000,153.2,159,150.9,156.8,12567.400000000001,0
+SEAT.US,D,20221004,000000,160,168.8,160,166.4,23201.550000000003,0
+SEAT.US,D,20221005,000000,163,166.7,158.4,163.6,9810.5,0
+SEAT.US,D,20221006,000000,162,168.2,160.4,166.8,7953.85,0
+SEAT.US,D,20221007,000000,163.6,163.8,159,162.2,15996.35,0
+SEAT.US,D,20221010,000000,162,174,161.4,164.4,41136.65,0
+SEAT.US,D,20221011,000000,167.8,168.6,147.8,153.2,32895,0
+SEAT.US,D,20221012,000000,153,155.2,146.8,150.6,17871,0
+SEAT.US,D,20221013,000000,145.8,153.2,143.8,149.8,28221.15,0
+SEAT.US,D,20221014,000000,151.4,157.4,148.2,149.2,20179.550000000003,0
+SEAT.US,D,20221017,000000,151.2,156.8,150.2,153.6,17345.350000000002,0
+SEAT.US,D,20221018,000000,157,159.2,154,158.2,15049.550000000001,0
+SEAT.US,D,20221019,000000,156.2,157.4,152.8,155.8,10699.45,0
+SEAT.US,D,20221020,000000,154.4,161.6,154.2,156.8,8772.85,0
+SEAT.US,D,20221021,000000,156,163,153.2,161.6,12408.1,0
+SEAT.US,D,20221024,000000,161.2,164.2,158.2,160,12316.75,0
+SEAT.US,D,20221025,000000,161.2,166.2,161.2,164.2,15236.050000000001,0
+SEAT.US,D,20221026,000000,164.6,170.8,163,165,19941.65,0
+SEAT.US,D,20221027,000000,166,169.4,159.4,165.8,18520.95,0
+SEAT.US,D,20221028,000000,166.2,174.2,164,172,16513.45,0
+SEAT.US,D,20221031,000000,170.6,170.6,161.702,164,16924.15,0
+SEAT.US,D,20221101,000000,166,170.6,161.4,163.6,9708.95,0
+SEAT.US,D,20221102,000000,163.6,167.4,159.8,160.4,16669.600000000002,0
+SEAT.US,D,20221103,000000,159,167.4,159,164,12188.5,0
+SEAT.US,D,20221104,000000,167.8,168.6,162.4,166,10601.7,0
+SEAT.US,D,20221107,000000,167.4,167.8,159,165.2,17453.7,0
+SEAT.US,D,20221108,000000,180,180,163,164.6,25884.4,0
+SEAT.US,D,20221109,000000,160.4,161.4,146.3,150.6,39081.8,0
+SEAT.US,D,20221110,000000,158,166.3,156.4,164.4,29651.5,0
+SEAT.US,D,20221111,000000,165.4,166.8,161.3,164.4,29448.25,0
+SEAT.US,D,20221114,000000,161.8,166.2,161,164.4,19715.050000000003,0
+SEAT.US,D,20221115,000000,168.8,169.8,164.2,166.4,12924.5,0
+SEAT.US,D,20221116,000000,163.6,165.2,160.6,162,15268.75,0
+SEAT.US,D,20221117,000000,159.4,165,156.2,161.8,14699.300000000001,0
+SEAT.US,D,20221118,000000,165.4,165.4,159.2,160,18527.65,0
+SEAT.US,D,20221121,000000,158.2,160.1,152.8,154.2,20254.2,0
+SEAT.US,D,20221122,000000,154.2,157,145.8,148.2,26027.9,0
+SEAT.US,D,20221123,000000,147.2,151,144.4,145,15988.550000000001,0
+SEAT.US,D,20221125,000000,146.2,151,143.2,149.2,9796.1,0
+SEAT.US,D,20221128,000000,147.2,147.5,142.2,142.8,23035,0
+SEAT.US,D,20221129,000000,142.8,147.6,142.4,145.4,17886.65,0
+SEAT.US,D,20221130,000000,146,156,146,156,20619.5,0
+SEAT.US,D,20221201,000000,157,165.8,155.8,165.4,27728.15,0
+SEAT.US,D,20221202,000000,162.2,170.8,162.2,170,22137.550000000003,0
+SEAT.US,D,20221205,000000,168.2,172,162.7,165.4,36773.85,0
+SEAT.US,D,20221206,000000,165.8,165.8,159,163,28869.9,0
+SEAT.US,D,20221207,000000,162.2,165.4,158.6,161.4,19528.600000000002,0
+SEAT.US,D,20221208,000000,162.8,164,155.2,155.8,28606,0
+SEAT.US,D,20221209,000000,153.8,154.9,142.6,145.6,37797.65,0
+SEAT.US,D,20221212,000000,145.4,147,141.8,143,22814,0
+SEAT.US,D,20221213,000000,149.8,153.6,147.4,149.8,31918.7,0
+SEAT.US,D,20221214,000000,149.6,151.6,142.2,143.6,54636.700000000004,0
+SEAT.US,D,20221215,000000,142.4,146.4,140.4,142.2,59780.100000000006,0
+SEAT.US,D,20221216,000000,140,145.2,139,144.2,54917.450000000004,0
+SEAT.US,D,20221219,000000,144,144,141,142.2,53978.65,0
+SEAT.US,D,20221220,000000,141.8,143.2,139,140,41326.5,0
+SEAT.US,D,20221221,000000,141.4,141.5,139.8,140.2,22326.600000000002,0
+SEAT.US,D,20221222,000000,139.2,139.2,129.814,131.5,33741.65,0
+SEAT.US,D,20221223,000000,132.8,136,129.6,134.4,29368,0
+SEAT.US,D,20221227,000000,133.6,138.8,131,135,25310.45,0
+SEAT.US,D,20221228,000000,134.2,137.1,132.4,135.4,21225.550000000003,0
+SEAT.US,D,20221229,000000,136.6,151.4,134.4,151.2,27383.75,0
+SEAT.US,D,20221230,000000,148.8,152.4,145.3,146,30287.100000000002,0
+SEAT.US,D,20230103,000000,143.8,152,143.8,147.8,25796.9,0
+SEAT.US,D,20230104,000000,148.8,153.8,147.8,153.4,16171.75,0
+SEAT.US,D,20230105,000000,153.4,153.8,150.2,153,15627.050000000001,0
+SEAT.US,D,20230106,000000,155.2,156,153.3,155.4,12415.1,0
+SEAT.US,D,20230109,000000,157.4,159.8,154.6,157.6,12583.1,0
+SEAT.US,D,20230110,000000,158,164,157.6,161.4,18510.4,0
+SEAT.US,D,20230111,000000,162.8,165.2,161.1,163,23426.5,0
+SEAT.US,D,20230112,000000,164.4,167.9,160.4,166,23261,0
+SEAT.US,D,20230113,000000,167,168,163.4,166,14959.050000000001,0
+SEAT.US,D,20230117,000000,165.4,168,162,164.2,21320.100000000002,0
+SEAT.US,D,20230118,000000,165.4,167,161.328,162,16274.900000000001,0
+SEAT.US,D,20230119,000000,158.8,163.4,157.2,157.6,14277.800000000001,0
+SEAT.US,D,20230120,000000,157.6,164.8,157.6,164.6,19355.95,0
+SEAT.US,D,20230123,000000,165,168.8,159.872,165.4,13484.1,0
+SEAT.US,D,20230124,000000,163.6,166.8,161.8,165.2,11330.800000000001,0
+SEAT.US,D,20230125,000000,163.2,166.8,160.6,166.2,13645,0
+SEAT.US,D,20230126,000000,168.8,170.4,165.8,169.6,10963.650000000001,0
+SEAT.US,D,20230127,000000,169.4,175.5,169.4,171.4,13821.050000000001,0
+SEAT.US,D,20230130,000000,169.2,172,164.2,164.6,14719.900000000001,0
+SEAT.US,D,20230131,000000,165.2,171.2,164,170.2,26410.25,0
+SEAT.US,D,20230201,000000,169.8,169.8,161.4,164.2,19481.100000000002,0
+SEAT.US,D,20230202,000000,166.4,173.6,166.4,171.8,18206.9,0
+SEAT.US,D,20230203,000000,169,176.7,168.6,173.6,11646.75,0
+SEAT.US,D,20230206,000000,172.8,173.6,169.8,169.8,8386.7,0
+SEAT.US,D,20230207,000000,169.2,176.2,166.4,173.4,10677.800000000001,0
+SEAT.US,D,20230208,000000,173.4,176.7,170.8,174.6,12861.95,0
+SEAT.US,D,20230209,000000,177.6,178.9,169,170.4,25412.4,0
+SEAT.US,D,20230210,000000,168.8,171.4,165.6,169.8,20294,0
+SEAT.US,D,20230213,000000,170.2,170.8,166,167.6,8585.75,0
+SEAT.US,D,20230214,000000,166,170.2,161.2,168.6,7743.1,0
+SEAT.US,D,20230215,000000,167.2,173,167.2,169.2,5894.75,0
+SEAT.US,D,20230216,000000,166.8,169.6,164.8,165.4,8538.9,0
+SEAT.US,D,20230217,000000,165.4,165.6,162.602,164,5796.1,0
+SEAT.US,D,20230221,000000,161.8,163.4,158,158.6,10443.6,0
+SEAT.US,D,20230222,000000,160.6,161.6,157.4,159.6,8789.15,0
+SEAT.US,D,20230223,000000,161.6,161.8,156.4,159.8,7920.5,0
+SEAT.US,D,20230224,000000,157.4,160.3,155.8,157.6,7562.200000000001,0
+SEAT.US,D,20230227,000000,159.4,159.4,155.2,155.6,5893.3,0
+SEAT.US,D,20230228,000000,155.6,157.3,153.2,153.4,13506.050000000001,0
+SEAT.US,D,20230301,000000,153.4,154.4,150.5,151.4,11348.550000000001,0
+SEAT.US,D,20230302,000000,150,153.6,147.8,151.8,8659.300000000001,0
+SEAT.US,D,20230303,000000,149,149.4,143.4,143.8,36365.25,0
+SEAT.US,D,20230306,000000,144.4,154.6,129.4,133.6,47006.600000000006,0
+SEAT.US,D,20230307,000000,125.8,165,125.8,157.7,67262.1,0
+SEAT.US,D,20230308,000000,159.2,159.2,146.8,147.4,29173.600000000002,0
+SEAT.US,D,20230309,000000,146.6,154,142.8,143.2,23610,0
+SEAT.US,D,20230310,000000,142.6,144.8,139.9,143.4,17789.100000000002,0
+SEAT.US,D,20230313,000000,141,143.8,138.6,142.2,37613.6,0
+SEAT.US,D,20230314,000000,145.2,147.6,137,139,15815.25,0
+SEAT.US,D,20230315,000000,134,139.2,133.8,137.2,17792.8,0
+SEAT.US,D,20230316,000000,135.4,140.8,134.8,140.6,18551.05,0
+SEAT.US,D,20230317,000000,139.8,139.8,132,135,28386,0
+SEAT.US,D,20230320,000000,135.4,138.8,135,138.2,11242.75,0
+SEAT.US,D,20230321,000000,139.8,145.2,139.8,143.2,12109.75,0
+SEAT.US,D,20230322,000000,143.2,144.8,140.2,140.2,7857.400000000001,0
+SEAT.US,D,20230323,000000,142.2,147.8,142.2,144.6,8321.550000000001,0
+SEAT.US,D,20230324,000000,144,145.2,142.4,144.4,10256.1,0
+SEAT.US,D,20230327,000000,145.2,146.6,141.8,144,8856.65,0
+SEAT.US,D,20230328,000000,143,145,142.9,143.8,7370.6,0
+SEAT.US,D,20230329,000000,145,145,142.4,143,7260.200000000001,0
+SEAT.US,D,20230330,000000,144.2,145.3,142.8,143.2,7253.55,0
+SEAT.US,D,20230331,000000,144.8,153.2,144.8,152.6,21088.850000000002,0
+SEAT.US,D,20230403,000000,153.4,157.2,151.6,157,12936,0
+SEAT.US,D,20230404,000000,158.2,162.2,156,162,11269.800000000001,0
+SEAT.US,D,20230405,000000,160.6,161.04,157.8,158.6,11978.400000000001,0
+SEAT.US,D,20230406,000000,158.4,161.4,157.8,160.2,9798.4,0
+SEAT.US,D,20230410,000000,160,164.2,158.6,163.4,8431.550000000001,0
+SEAT.US,D,20230411,000000,164.8,166,163,165,6668.05,0
+SEAT.US,D,20230412,000000,165.8,165.8,156.2,157.6,21700.9,0
+SEAT.US,D,20230413,000000,158.6,159.8,153.2,154,9215.800000000001,0
+SEAT.US,D,20230414,000000,154,155.2,153.2,153.4,7924.950000000001,0
+SEAT.US,D,20230417,000000,153,153.4,150,150.6,7679,0
+SEAT.US,D,20230418,000000,151.6,152,148.8,149.6,7603.700000000001,0
+SEAT.US,D,20230419,000000,148,150,148,148.7,6137.25,0
+SEAT.US,D,20230420,000000,146.8,149,144.6,144.8,7917,0
+SEAT.US,D,20230421,000000,144.4,145.8,144,145,6805.75,0
+SEAT.US,D,20230424,000000,144.6,146.6,143,143.2,5974.150000000001,0
+SEAT.US,D,20230425,000000,142.8,143.2,139,139.8,7028.5,0
+SEAT.US,D,20230426,000000,140,141,134.8,137.6,13874.95,0
+SEAT.US,D,20230427,000000,138.4,140.6,137.3,140.2,5474.950000000001,0
+SEAT.US,D,20230428,000000,140.4,143.8,139.24,143.6,6881.3,0
+SEAT.US,D,20230501,000000,143.6,145.6,143.4,145,7012.3,0
+SEAT.US,D,20230502,000000,144.2,146.498,141.4,143.2,8858.300000000001,0
+SEAT.US,D,20230503,000000,143.2,145,141.8,142,10324.85,0
+SEAT.US,D,20230504,000000,141.8,144.8,140,143.2,11619.85,0
+SEAT.US,D,20230505,000000,145.8,150.2,144.6,148,14077.6,0
+SEAT.US,D,20230508,000000,148.6,159.4,148.4,157.8,22703.9,0
+SEAT.US,D,20230509,000000,180.8,197.16,173.2,175.8,113743.40000000001,0
+SEAT.US,D,20230510,000000,179,192.8,178,190.8,52252.100000000006,0
+SEAT.US,D,20230511,000000,187.4,197.8,184.6,192,16394.4,0
+SEAT.US,D,20230512,000000,191.8,194.7,185.2,192.4,13689.550000000001,0
+SEAT.US,D,20230515,000000,190.2,193.4,188.2,190.4,10501.300000000001,0
+SEAT.US,D,20230516,000000,188.6,194,187.9,191.2,8683,0
+SEAT.US,D,20230517,000000,169.2,180,161.202,164.5,82303.35,0
+SEAT.US,D,20230518,000000,152.2,157.4,149.8,153,376250.10000000003,0
+SEAT.US,D,20230519,000000,153,156.1,152.2,153.4,55183.25,0
+SEAT.US,D,20230522,000000,154.4,158.3,152.6,157.6,81803.95000000001,0
+SEAT.US,D,20230523,000000,157,159.4,154.6,156.4,46714.950000000004,0
+SEAT.US,D,20230524,000000,156,157,153.9,154.2,29815.800000000003,0
+SEAT.US,D,20230525,000000,152.2,154.2,148.8,150.4,43518.200000000004,0
+SEAT.US,D,20230526,000000,150,152.8,148.6,149,33443.05,0
+SEAT.US,D,20230530,000000,149.8,150.4,147,148.8,36245.75,0
+SEAT.US,D,20230531,000000,148,149.2,146,146.2,39997.100000000006,0
+SEAT.US,D,20230601,000000,146.4,149.6,146,148,39977.05,0
+SEAT.US,D,20230602,000000,150,151,147,148.2,24608.15,0
+SEAT.US,D,20230605,000000,148,151.2,146,147.4,28662.95,0
+SEAT.US,D,20230606,000000,147.2,154.8,146,153.6,52747.3,0
+SEAT.US,D,20230607,000000,154.4,159,149.772,156.8,41699.4,0
+SEAT.US,D,20230608,000000,156.2,158.2,153.2,155.8,33487.200000000004,0
+SEAT.US,D,20230609,000000,155.8,159.1,154.4,157.4,33083.8,0
+SEAT.US,D,20230612,000000,156.4,165,155.8,163.8,65710.7,0
+SEAT.US,D,20230613,000000,164,169.1,163.8,165.8,46060.65,0
+SEAT.US,D,20230614,000000,165,166.2,155.2,159.6,37597.8,0
+SEAT.US,D,20230615,000000,159,159.8,156.2,158.2,31604.9,0
+SEAT.US,D,20230616,000000,158.6,161.4,150.4,150.6,50919.65,0
+SEAT.US,D,20230620,000000,147.8,148.8,143.6,146.2,53594.25,0
+SEAT.US,D,20230621,000000,145.2,149.1,143,146.8,26535.850000000002,0
+SEAT.US,D,20230622,000000,146.8,148.3,143.8,148,31396.550000000003,0
+SEAT.US,D,20230623,000000,146.6,150.4,143.2,149.8,35122.1,0
+SEAT.US,D,20230626,000000,152.4,158,149.5,156,37038.25,0
+SEAT.US,D,20230627,000000,156.4,157,152,154.4,25403.850000000002,0
+SEAT.US,D,20230628,000000,154.2,160,153.2,159.8,22017.4,0
+SEAT.US,D,20230629,000000,159.2,162.4,157.6,159,39546.55,0
+SEAT.US,D,20230630,000000,159.8,160.4,156.4,158.4,35389.6,0
+SEAT.US,D,20230703,000000,156.6,158.8,151.6,158,32488,0
+SEAT.US,D,20230705,000000,158.6,158.6,155,156.4,10257,0
+SEAT.US,D,20230706,000000,158,158,151.8,152,13549.550000000001,0
+SEAT.US,D,20230707,000000,152,153.5,150.4,151.2,19112,0
+SEAT.US,D,20230710,000000,150.6,156.4,150.2,154.2,19824.5,0
+SEAT.US,D,20230711,000000,154.6,160,154.6,159,15669.550000000001,0
+SEAT.US,D,20230712,000000,161.8,161.8,158,159.4,17360.5,0
+SEAT.US,D,20230713,000000,159.4,163.8,159.4,162.2,40303.15,0
+SEAT.US,D,20230714,000000,162,163.2,159.5,162.6,31865.850000000002,0
+SEAT.US,D,20230717,000000,162.4,168.2,162.4,168,22822.5,0
+SEAT.US,D,20230718,000000,167.8,170,166.7,168.2,23008.100000000002,0
+SEAT.US,D,20230719,000000,168.4,170,165.2,167,36019.3,0
+SEAT.US,D,20230720,000000,165,166.8,163.9,165.4,21920.4,0
+SEAT.US,D,20230721,000000,166,170.9,164,166.4,28058.600000000002,0
+SEAT.US,D,20230724,000000,170,170,163,165,23885.4,0
+SEAT.US,D,20230725,000000,165,165,161.2,163.8,14526.300000000001,0
+SEAT.US,D,20230726,000000,163.6,165,161.4,162.6,18467.05,0
+SEAT.US,D,20230727,000000,164.2,165.6,161.6,162.4,12368.35,0
+SEAT.US,D,20230728,000000,163.4,168.6,161.6,168.4,17860.4,0
+SEAT.US,D,20230731,000000,168.4,170.4,164.9,166.6,24410.550000000003,0
+SEAT.US,D,20230801,000000,166,166,157.4,157.8,44943.3,0
+SEAT.US,D,20230802,000000,156.2,156.2,151.8,152,32078,0
+SEAT.US,D,20230803,000000,153.6,156,150.8,154,19684.75,0
+SEAT.US,D,20230804,000000,153.8,157.8,152.8,155.4,19759.65,0
+SEAT.US,D,20230807,000000,156.6,156.6,152.4,152.8,29029.75,0
+SEAT.US,D,20230808,000000,160.8,160.8,139.8,141.6,117352.20000000001,0
+SEAT.US,D,20230809,000000,143.6,150.6,143,148,51485.700000000004,0
+SEAT.US,D,20230810,000000,148.6,150.2,145.9,149,30739.800000000003,0
+SEAT.US,D,20230811,000000,148.2,151.2,144.6,149,49164.65,0
+SEAT.US,D,20230814,000000,148.4,152.2,146.8,150.6,30236.850000000002,0
+SEAT.US,D,20230815,000000,149.8,151.4,148.7,149.6,14656.95,0
+SEAT.US,D,20230816,000000,149.6,150.4,148.7,148.8,16751.350000000002,0
+SEAT.US,D,20230817,000000,148.2,149,145.2,145.2,18635.100000000002,0
+SEAT.US,D,20230818,000000,143.8,147.8,141.6,146,41764.700000000004,0
+SEAT.US,D,20230821,000000,145.6,147.6,144.2,144.6,22849.300000000003,0
+SEAT.US,D,20230822,000000,145,146.4,144.2,145.2,22209.95,0
+SEAT.US,D,20230823,000000,145.6,146.6,144.6,144.8,12848.050000000001,0
+SEAT.US,D,20230824,000000,144,146.1,144,144,28209.15,0
+SEAT.US,D,20230825,000000,144.4,145.4,142.4,142.6,18744.65,0
+SEAT.US,D,20230828,000000,142.8,144.4,140.6,141.8,20334.9,0
+SEAT.US,D,20230829,000000,141.8,144.4,140.2,143.4,12762.150000000001,0
+SEAT.US,D,20230830,000000,143.8,146.6,143,145,24432.75,0
+SEAT.US,D,20230831,000000,145.6,146.6,143.9,145.2,22089.25,0
+SEAT.US,D,20230901,000000,145.4,149.1,145.4,146.6,15184.45,0
+SEAT.US,D,20230905,000000,146,148,144.638,147.2,15992.75,0
+SEAT.US,D,20230906,000000,147.2,147.7,144.5,145,13587.900000000001,0
+SEAT.US,D,20230907,000000,143.8,143.8,140.2,140.6,17974.15,0
+SEAT.US,D,20230908,000000,141.4,141.4,137.4,138.4,20654.050000000003,0
+SEAT.US,D,20230911,000000,139.4,142.4,136.8,138,21811.15,0
+SEAT.US,D,20230912,000000,135.4,140.2,130.8,133.8,35937.15,0
+SEAT.US,D,20230913,000000,133.6,136.16,131.2,131.6,16069.2,0
+SEAT.US,D,20230914,000000,132,134.4,131.9,134.2,16214.75,0
+SEAT.US,D,20230915,000000,134,134.8,130.8,132.6,64283.4,0
+SEAT.US,D,20230918,000000,132.2,134.5,129.6,130,25913.300000000003,0
+SEAT.US,D,20230919,000000,129.6,130,128.026,129,17078.4,0
+SEAT.US,D,20230920,000000,129.2,129.8,124.9,125.4,20630.350000000002,0
+SEAT.US,D,20230921,000000,124.4,125.8,123.6,123.6,15939.45,0
+SEAT.US,D,20230922,000000,124,124.6,121.2,122.8,23186.15,0
+SEAT.US,D,20230925,000000,122,123.8,121.6,123.6,14537.75,0
+SEAT.US,D,20230926,000000,123.4,125.6,123.2,125.4,18124.45,0
+SEAT.US,D,20230927,000000,125.8,130.2,125.4,129.4,18615.15,0
+SEAT.US,D,20230928,000000,129.4,131.2,128.4,128.6,25103.65,0
+SEAT.US,D,20230929,000000,129.2,129.3,127.6,128.4,17714.8,0
+SEAT.US,D,20231002,000000,128.2,129.2,126.2,126.4,16543.600000000002,0
+SEAT.US,D,20231003,000000,126.4,127.6,124,125.6,27594.350000000002,0
+SEAT.US,D,20231004,000000,125.6,128.2,125,128,19281.45,0
+SEAT.US,D,20231005,000000,127.6,131.1,127.4,131,18317.25,0
+SEAT.US,D,20231006,000000,130.2,133.2,129.6,132,16101.45,0
+SEAT.US,D,20231009,000000,132,133,130.1,133,12628.95,0
+SEAT.US,D,20231010,000000,132.4,133.5,131.8,132.8,16112.95,0
+SEAT.US,D,20231011,000000,133.8,135.3,132.4,135.2,17492.8,0
+SEAT.US,D,20231012,000000,135,135,130.4,131.6,23806.4,0
+SEAT.US,D,20231013,000000,132.4,132.4,128.4,129.8,19008.2,0
+SEAT.US,D,20231016,000000,130,132,128.4,131.6,14119.35,0
+SEAT.US,D,20231017,000000,131.4,132.8,129.5,129.8,14700.45,0
+SEAT.US,D,20231018,000000,128.8,128.8,124.7,124.8,24854.550000000003,0
+SEAT.US,D,20231019,000000,129,129,114.9,119.2,65738.7,0
+SEAT.US,D,20231020,000000,120.8,120.8,117.4,119.6,16915.65,0
+SEAT.US,D,20231023,000000,121.4,121.4,115.65,116,24212.350000000002,0
+SEAT.US,D,20231024,000000,118.8,119.2,115.8,119.2,19316.850000000002,0
+SEAT.US,D,20231025,000000,117.8,118.2,115.6,115.8,16814.100000000002,0
+SEAT.US,D,20231026,000000,117.8,117.8,111.7,113.6,21139.050000000003,0
+SEAT.US,D,20231027,000000,114.8,114.9,112.6,114,13636.75,0
+SEAT.US,D,20231030,000000,114.2,117.8,114,117.4,14617.95,0
+SEAT.US,D,20231031,000000,117,117.9,116.2,117.6,15016.35,0
+SEAT.US,D,20231101,000000,117,118,114,114.6,22157.800000000003,0
+SEAT.US,D,20231102,000000,116.4,119.2,114.6,119,25884.5,0
+SEAT.US,D,20231103,000000,122.8,125,121,124.2,26485.800000000003,0
+SEAT.US,D,20231106,000000,123,129.6,122.2,125,66268.7,0
+SEAT.US,D,20231107,000000,134.8,145.7,125,144.8,141394.35,0
+SEAT.US,D,20231108,000000,148,152.4,143.8,146.6,66381.35,0
+SEAT.US,D,20231109,000000,147.2,150.1,144.4,148.2,126283.55,0
+SEAT.US,D,20231110,000000,149,149.8,145.2,147.4,39226.1,0
+SEAT.US,D,20231113,000000,146.2,152,146.2,152,33824.75,0
+SEAT.US,D,20231114,000000,156,156.8,151,152.2,34247.450000000004,0
+SEAT.US,D,20231115,000000,153.6,156.2,150.2,153.4,36388.950000000004,0
+SEAT.US,D,20231116,000000,152,153.6,151.1,151.8,24413.300000000003,0
+SEAT.US,D,20231117,000000,152.8,154.2,151.8,154,27379.300000000003,0
+SEAT.US,D,20231120,000000,154.8,157.4,150.3,154.2,24578.850000000002,0
+SEAT.US,D,20231121,000000,154.2,155,151.8,152.6,26189.100000000002,0
+SEAT.US,D,20231122,000000,155.4,163.7,155.4,160.8,66217.55,0
+SEAT.US,D,20231124,000000,160,161.9,159.2,159.8,13764.5,0
+SEAT.US,D,20231127,000000,158,162.6,155,159,83250.40000000001,0
+SEAT.US,D,20231128,000000,159.6,161.8,158.6,161.4,48192.75,0
+SEAT.US,D,20231129,000000,163.6,176.056,163.59,170.4,143066.45,0
+SEAT.US,D,20231130,000000,173.2,175.8,165.4,165.4,71709.05,0
+SEAT.US,D,20231201,000000,165.8,169,165.4,167.2,68894.45,0
+SEAT.US,D,20231204,000000,170.4,175.1,168.1,168.8,92807.70000000001,0
+SEAT.US,D,20231205,000000,167.2,169.2,162.2,162.2,45485,0
+SEAT.US,D,20231206,000000,163.8,168,161.9,162.8,45834.950000000004,0
+SEAT.US,D,20231207,000000,143.2,143.6,131,135.2,257181.2,0
+SEAT.US,D,20231208,000000,132,142,130,141,478673.30000000005,0
+SEAT.US,D,20231211,000000,141.6,142,138.6,140,98926.6,0
+SEAT.US,D,20231212,000000,139,141,135.2,138,85131.35,0
+SEAT.US,D,20231213,000000,137.8,140.1,134.8,140,73503.25,0
+SEAT.US,D,20231214,000000,141,143.4,136.8,138,73389.75,0
+SEAT.US,D,20231215,000000,139.4,139.4,129.8,130.6,177859.90000000002,0
+SEAT.US,D,20231218,000000,131.2,132.4,127.6,128.8,58626.600000000006,0
+SEAT.US,D,20231219,000000,129.4,130.8,127.8,129.4,47607.200000000004,0
+SEAT.US,D,20231220,000000,128.8,130.6,126.4,126.8,113873.70000000001,0
+SEAT.US,D,20231221,000000,128.2,129.7,125.8,126.6,72024.1,0
+SEAT.US,D,20231222,000000,127.4,127.4,125,125.4,77901.75,0
+SEAT.US,D,20231226,000000,126,127,123.5,126.2,37400.4,0
+SEAT.US,D,20231227,000000,127.2,129.4,124.5,125,56729.600000000006,0
+SEAT.US,D,20231228,000000,125.8,128.2,125.4,127.4,58294.05,0
+SEAT.US,D,20231229,000000,127.4,128.962,124.6,126.4,57124.100000000006,0
+SEAT.US,D,20240102,000000,125.6,125.8,123.1,123.4,78828.6,0
+SEAT.US,D,20240103,000000,123,130.3,121,127,137942.15,0
+SEAT.US,D,20240104,000000,127.2,127.9,123.8,124.2,112134.70000000001,0
+SEAT.US,D,20240105,000000,123.4,126.324,121.2,122.4,71941.55,0
+SEAT.US,D,20240108,000000,124.8,125.4,121.4,125.2,54260.850000000006,0
+SEAT.US,D,20240109,000000,123.2,124.6,121.5,122.2,57647.9,0
+SEAT.US,D,20240110,000000,124,127.5,123.6,124.6,79640.35,0
+SEAT.US,D,20240111,000000,126,126,119,120.6,72877.85,0
+SEAT.US,D,20240112,000000,121.4,124,119.8,120.4,74287.25,0
+SEAT.US,D,20240116,000000,120.6,121,116.3,117.4,71872.90000000001,0
+SEAT.US,D,20240117,000000,116.6,116.6,114.2,115.4,45739.65,0
+SEAT.US,D,20240118,000000,115.4,116,113.6,116,46646.75,0
+SEAT.US,D,20240119,000000,116.2,117.482,111,114.6,72516.90000000001,0
+SEAT.US,D,20240122,000000,114.4,121.8,114,121.4,96595.55,0
+SEAT.US,D,20240123,000000,122.4,124.366,120.3,121,64133.8,0
+SEAT.US,D,20240124,000000,122,122,116.8,117,46889.8,0
+SEAT.US,D,20240125,000000,117.4,119.2,116.4,119,40173,0
+SEAT.US,D,20240126,000000,119.8,120.4,118,118.4,43628,0
+SEAT.US,D,20240129,000000,118.8,120.2,116.8,120,57600.15,0
+SEAT.US,D,20240130,000000,120,120,115.8,117.2,39486.9,0
+SEAT.US,D,20240131,000000,117.2,118.2,114.8,114.8,48289.950000000004,0
+SEAT.US,D,20240201,000000,115.4,116.2,113.2,114.6,55277.700000000004,0
+SEAT.US,D,20240202,000000,113,115,110.8,114.2,60234.5,0
+SEAT.US,D,20240205,000000,113.4,113.4,108.6,109.2,64673.75,0
+SEAT.US,D,20240206,000000,108.6,112.2,108.4,111.8,41541.450000000004,0
+SEAT.US,D,20240207,000000,112,112.2,108.9,109.8,37793.3,0
+SEAT.US,D,20240208,000000,109.8,111.8,109.4,110.6,57444.450000000004,0
+SEAT.US,D,20240209,000000,121.6,126,114,117.6,136603.95,0
+SEAT.US,D,20240212,000000,117.6,123.1,116.8,120.8,69951.90000000001,0
+SEAT.US,D,20240213,000000,118,118.4,115.4,118.2,62648.200000000004,0
+SEAT.US,D,20240214,000000,119.4,123.8,118.5,120.4,58138.05,0
+SEAT.US,D,20240215,000000,120.6,124.6,120.5,123.8,46034.700000000004,0
+SEAT.US,D,20240216,000000,122.6,124.2,120.6,123,44893.700000000004,0
+SEAT.US,D,20240220,000000,123,128.1,122,125.6,93067.55,0
+SEAT.US,D,20240221,000000,123.6,123.602,119.9,120.2,73534.95,0
+SEAT.US,D,20240222,000000,120.6,121.4,117.8,119,60742.600000000006,0
+SEAT.US,D,20240223,000000,119.6,123.4,119.15,122,60792.4,0
+SEAT.US,D,20240226,000000,121.6,123.8,118.2,118.6,46953.700000000004,0
+SEAT.US,D,20240227,000000,118.8,123.8,118.8,121.2,52610.9,0
+SEAT.US,D,20240228,000000,120.6,124.6,118.8,120.6,93353.55,0
+SEAT.US,D,20240229,000000,121.6,122.8,119.8,120.4,79381.45000000001,0
+SEAT.US,D,20240301,000000,121.2,122.7,119.4,122.2,63154.55,0
+SEAT.US,D,20240304,000000,123.4,126.8,118.4,119.4,198948.05000000002,0
+SEAT.US,D,20240305,000000,107.6,113.2,102.8,107,305523.8,0
+SEAT.US,D,20240306,000000,107.2,108.398,102.2,103.2,120157.65000000001,0
+SEAT.US,D,20240307,000000,103.4,110.2,103.2,109.6,136158.25,0
+SEAT.US,D,20240308,000000,111.2,113.36,109.2,111.8,71724.15000000001,0
+SEAT.US,D,20240311,000000,112.2,117.6,111.1,115.6,119864.1,0
+SEAT.US,D,20240312,000000,115.6,115.6,112.824,115.4,70404.35,0
+SEAT.US,D,20240313,000000,114.5,120.4,114.5,119.2,115700.40000000001,0
+SEAT.US,D,20240314,000000,119,120.8,117.246,118.4,72121.65000000001,0
+SEAT.US,D,20240315,000000,117.8,121,116.8,116.8,448415.7,0
+SEAT.US,D,20240318,000000,116.4,116.6,110,110,81602.05,0
+SEAT.US,D,20240319,000000,109.2,109.8,107.8,108.2,44169.450000000004,0
+SEAT.US,D,20240320,000000,108,111.8,107.6,111.4,53476.200000000004,0
+SEAT.US,D,20240321,000000,112,113.9,111.6,112.2,42779.75,0
+SEAT.US,D,20240322,000000,111.8,113.6,109.8,109.8,44134.15,0
+SEAT.US,D,20240325,000000,110.2,112.2,109,111.2,65020.600000000006,0
+SEAT.US,D,20240326,000000,112.2,116.4,112.2,113.6,75894.85,0
+SEAT.US,D,20240327,000000,114.8,117.4,113.9,116.8,90730.5,0
+SEAT.US,D,20240328,000000,116.8,120.5,116.4,119.8,113196,0
+SEAT.US,D,20240401,000000,120.6,121.2,119.092,120.4,101611.8,0
+SEAT.US,D,20240402,000000,118.8,118.8,114.6,114.6,94588.85,0
+SEAT.US,D,20240403,000000,114.4,116.1,112.2,114.8,65456.450000000004,0
+SEAT.US,D,20240404,000000,115.8,118.2,113.3,113.6,70557.1,0
+SEAT.US,D,20240405,000000,113.8,115.8,111.2,113.4,68273.15000000001,0
+SEAT.US,D,20240408,000000,113.6,115.8,113.6,115.4,49683.3,0
+SEAT.US,D,20240409,000000,116,118.6,114.8,118,58787.700000000004,0
+SEAT.US,D,20240410,000000,115.8,116.1,113.6,114.4,40749.4,0
+SEAT.US,D,20240411,000000,114.4,116,113.6,115.8,58795.15,0
+SEAT.US,D,20240412,000000,115.2,116.8,113,113.8,79699.40000000001,0
+SEAT.US,D,20240415,000000,114.2,115.6,110.8,111,44619.9,0
+SEAT.US,D,20240416,000000,110.4,111,109.4,109.8,46555.8,0
+SEAT.US,D,20240417,000000,112.8,115.4,111.4,111.8,44436,0
+SEAT.US,D,20240418,000000,112,117.8,111.2,117.2,78545.90000000001,0
+SEAT.US,D,20240419,000000,116.4,119,116,117.8,54885.200000000004,0
+SEAT.US,D,20240422,000000,118,119,117.2,118.2,57966.350000000006,0
+SEAT.US,D,20240423,000000,118.4,118.8,115.5,116.6,69250.2,0
+SEAT.US,D,20240424,000000,116,118.4,115.6,117.8,62666.75,0
+SEAT.US,D,20240425,000000,115.6,118.8,115.2,118.6,50621.65,0
+SEAT.US,D,20240426,000000,118.6,120.2,118,118.4,46982.100000000006,0
+SEAT.US,D,20240429,000000,118.8,119.5,111.6,112,83297.20000000001,0
+SEAT.US,D,20240430,000000,111,111.8,105,105.2,73665.25,0
+SEAT.US,D,20240501,000000,106.6,106.8,103.6,103.8,59767.950000000004,0
+SEAT.US,D,20240502,000000,105.2,108.2,102.8,107.6,52032.15,0
+SEAT.US,D,20240503,000000,108.8,110.2,107.2,109.8,52795.4,0
+SEAT.US,D,20240506,000000,111.6,113,109.4,109.8,48490.350000000006,0
+SEAT.US,D,20240507,000000,116.2,121.774,107.4,108.2,125422.05,0
+SEAT.US,D,20240508,000000,108,108,103.6,107,92545.25,0
+SEAT.US,D,20240509,000000,107.2,109.1,106,109,39784.55,0
+SEAT.US,D,20240510,000000,109,110.2,107.6,110,57022.15,0
+SEAT.US,D,20240513,000000,111,111.6,108.4,108.8,64250.65,0
+SEAT.US,D,20240514,000000,109.6,112.2,104.4,104.4,59047.8,0
+SEAT.US,D,20240515,000000,105,106.1,101.8,103.4,68767.75,0
+SEAT.US,D,20240516,000000,103.8,106.8,103.4,105.2,73690,0
+SEAT.US,D,20240517,000000,105.2,105.7,103,103.4,51161.15,0
+SEAT.US,D,20240520,000000,102.8,104.4,102,102.2,80397.85,0
+SEAT.US,D,20240521,000000,102,102.8,99,100.2,102870.85,0
+SEAT.US,D,20240522,000000,100,102.9,99.9,102,56470.600000000006,0
+SEAT.US,D,20240523,000000,101.8,104.6,100.4,102.4,112614.95000000001,0
+SEAT.US,D,20240524,000000,102.6,105,101,105,56931,0
+SEAT.US,D,20240528,000000,105,105.6,97.1,97.2,84659.3,0
+SEAT.US,D,20240529,000000,96.2,98,94.1,96,130913.90000000001,0
+SEAT.US,D,20240530,000000,97.2,98.4,94.3,97,92554.55,0
+SEAT.US,D,20240531,000000,97,101.2,95.998,101,51453.3,0
+SEAT.US,D,20240603,000000,101.6,104.8,101.2,104.4,60770.600000000006,0
+SEAT.US,D,20240604,000000,104.4,105.6,103.8,104.8,43689.25,0
+SEAT.US,D,20240605,000000,105.4,106.4,103.8,104.4,42460.55,0
+SEAT.US,D,20240606,000000,104.2,105.6,104.2,105.2,30992.800000000003,0
+SEAT.US,D,20240607,000000,104.4,106.8,104.4,104.4,37477.3,0
+SEAT.US,D,20240610,000000,104.4,106,102.8,105.6,34375.35,0
+SEAT.US,D,20240611,000000,105.4,108,105,108,44908.5,0
+SEAT.US,D,20240612,000000,109.6,111,106.6,107.2,45069.15,0
+SEAT.US,D,20240613,000000,106.8,109.6,105,105,38374.75,0
+SEAT.US,D,20240614,000000,104,105,101.6,103.4,38007.700000000004,0
+SEAT.US,D,20240617,000000,102.8,108.8,102.8,108.6,34952.35,0
+SEAT.US,D,20240618,000000,106.6,109.4,104.2,104.4,36445.5,0
+SEAT.US,D,20240620,000000,104,105.6,102.8,105.6,30051.15,0
+SEAT.US,D,20240621,000000,105.4,107.8,104.8,107.4,48930.9,0
+SEAT.US,D,20240624,000000,107.2,108.2,105.4,107.4,46155.450000000004,0
+SEAT.US,D,20240625,000000,107.4,108.2,105.4,108,38580.5,0
+SEAT.US,D,20240626,000000,107.2,110.6,106.4,110.4,50216.8,0
+SEAT.US,D,20240627,000000,110.8,111.8,107,109.4,54092.450000000004,0
+SEAT.US,D,20240628,000000,109.4,118,108.8,115,192623.6,0
+SEAT.US,D,20240701,000000,114.4,115.6,103.9,106,108673.95000000001,0
+SEAT.US,D,20240702,000000,105,106.5,103.4,106,50606.15,0
+SEAT.US,D,20240703,000000,106,108.2,105.8,107.4,28987.800000000003,0
+SEAT.US,D,20240705,000000,106.8,107.4,105.6,106.8,31733,0
+SEAT.US,D,20240708,000000,106.6,109.8,105.8,108.2,49552.700000000004,0
+SEAT.US,D,20240709,000000,107.8,110.4,106.2,109.8,48752.15,0
+SEAT.US,D,20240710,000000,110.2,110.4,107.6,108.8,67309.85,0
+SEAT.US,D,20240711,000000,110.2,112.4,108.5,111.2,48685.75,0
+SEAT.US,D,20240712,000000,112.4,112.4,108.6,108.8,35867.5,0
+SEAT.US,D,20240715,000000,108.8,111,108.5,109,49766.5,0
+SEAT.US,D,20240716,000000,109.2,114.7,109.2,113.6,73327.95,0
+SEAT.US,D,20240717,000000,113,114,108.8,109,52696.05,0
+SEAT.US,D,20240718,000000,108.4,110.4,106.8,107.2,51108.05,0
+SEAT.US,D,20240719,000000,107.2,107.8,103.8,105.6,46030.4,0
+SEAT.US,D,20240722,000000,105.2,107.8,104.1,107.6,42975.5,0
+SEAT.US,D,20240723,000000,106.6,107.9,105.6,106.2,35659.1,0
+SEAT.US,D,20240724,000000,104.2,105.5,99.4,99.6,56297.75,0
+SEAT.US,D,20240725,000000,98.8,99.2,95.4,96.2,132229.25,0
+SEAT.US,D,20240726,000000,98.2,102,96.4,101.8,53294.25,0
+SEAT.US,D,20240729,000000,102.6,102.6,98.6,99.6,52014,0
+SEAT.US,D,20240730,000000,99.6,99.6,96.8,98,58974.100000000006,0
+SEAT.US,D,20240731,000000,97.8,100,97.1,97.6,53826.950000000004,0
+SEAT.US,D,20240801,000000,97.4,97.4,90.4,92.4,129631.6,0
+SEAT.US,D,20240802,000000,92.8,92.8,87.6,87.6,117279.25,0
+SEAT.US,D,20240805,000000,84.6,86.2,81.6,84,107225.85,0
+SEAT.US,D,20240806,000000,84,89.2,79.2,85.8,192898.30000000002,0
+SEAT.US,D,20240807,000000,84.6,85.3,74.2,74.4,174378.6,0
+SEAT.US,D,20240808,000000,74.6,77.8,73,77,144922.30000000002,0
+SEAT.US,D,20240809,000000,76.6,77.8,72.8,73.2,89013.70000000001,0
+SEAT.US,D,20240812,000000,73.4,76,72.072,75.2,94124.65000000001,0
+SEAT.US,D,20240813,000000,75.2,79.8,75.2,77.4,166670.30000000002,0
+SEAT.US,D,20240814,000000,78,78.5,71.6,73.4,123398.5,0
+SEAT.US,D,20240815,000000,75.6,79.4,75.6,79.4,90129.15000000001,0
+SEAT.US,D,20240816,000000,79.4,86.4,79.4,86.2,110257.75,0
+SEAT.US,D,20240819,000000,86.2,90.6,85.5,89.2,142371.9,0
+SEAT.US,D,20240820,000000,89.6,92,88.9,91,70176.65000000001,0
+SEAT.US,D,20240821,000000,92.2,92.6,87.6,89,87645.20000000001,0
+SEAT.US,D,20240822,000000,88,90,87.6,87.8,35030.6,0
+SEAT.US,D,20240823,000000,89.8,94,88.2,94,45792.5,0
+SEAT.US,D,20240826,000000,94.4,94.4,92.5,93.4,42076,0
+SEAT.US,D,20240827,000000,92.2,93.6,91.4,93.2,34201.65,0
+SEAT.US,D,20240828,000000,92.4,92.9,90.8,91.2,36123.9,0
+SEAT.US,D,20240829,000000,92.6,94.6,90.9,93.4,38821.25,0
+SEAT.US,D,20240830,000000,93.6,93.6,91.6,93,43907.4,0
+SEAT.US,D,20240903,000000,92.2,94,91.6,92,34644.450000000004,0
+SEAT.US,D,20240904,000000,91.8,93.6,90.9,92.6,38406.65,0
+SEAT.US,D,20240905,000000,92.6,93.2,90.6,93,47255.4,0
+SEAT.US,D,20240906,000000,91.4,94.4,90.9,92.4,36859.200000000004,0
+SEAT.US,D,20240909,000000,93.8,98.4,93,94.8,79845.15000000001,0
+SEAT.US,D,20240910,000000,93,93.4,79.5,84.1,157977.2,0
+SEAT.US,D,20240911,000000,83.6,84.8,79.6,81.5,69753.40000000001,0
+SEAT.US,D,20240912,000000,81.6,82.3,78.2,79.2,79894.25,0
+SEAT.US,D,20240913,000000,80,81.5,79,79.6,46453.200000000004,0
+SEAT.US,D,20240916,000000,79,81.8,76.9,81.4,66109.55,0
+SEAT.US,D,20240917,000000,82,83.9,81.2,83.6,62851.9,0
+SEAT.US,D,20240918,000000,83.6,85.5,82,82.2,76170.5,0
+SEAT.US,D,20240919,000000,84.6,84.6,76,77.2,57989.25,0
+SEAT.US,D,20240920,000000,77.2,77.2,73.6,73.8,171823.85,0
+SEAT.US,D,20240923,000000,74,74.4,72,72.2,46706.700000000004,0
+SEAT.US,D,20240924,000000,72.6,76.4,72.4,75.8,46575.700000000004,0
+SEAT.US,D,20240925,000000,76,76,72.9,73.2,48134.8,0
+SEAT.US,D,20240926,000000,74.6,74.6,71.6,71.6,63794.75,0
+SEAT.US,D,20240927,000000,72.6,73.3,71.8,71.8,37353.700000000004,0
+SEAT.US,D,20240930,000000,71.2,74.2,70.852,74,44620.350000000006,0
+SEAT.US,D,20241001,000000,74,77.8,73.2,77.2,104256.90000000001,0
+SEAT.US,D,20241002,000000,77.2,78.6,71.2,71.6,86851.40000000001,0
+SEAT.US,D,20241003,000000,71,71.8,67.2,67.2,50490.950000000004,0
+SEAT.US,D,20241004,000000,68.2,71.2,67.7,71,45000.65,0
+SEAT.US,D,20241007,000000,71,71.2,68.3,70.8,52922.100000000006,0
+SEAT.US,D,20241008,000000,70.6,71.8,68.6,71.4,78454.55,0
+SEAT.US,D,20241009,000000,71.6,75.8,71.5,74.8,63340.850000000006,0
+SEAT.US,D,20241010,000000,74.2,76.2,73.2,75.4,40561.200000000004,0
+SEAT.US,D,20241011,000000,75.4,79.2,75.4,78,38955.65,0
+SEAT.US,D,20241014,000000,78.6,78.6,76.2,77.6,27094.550000000003,0
+SEAT.US,D,20241015,000000,76.8,80.5,76.3,79.4,49075.5,0
+SEAT.US,D,20241016,000000,80.4,80.6,78.6,80.4,30719.350000000002,0
+SEAT.US,D,20241017,000000,79.8,82.2,79,82,24729.9,0
+SEAT.US,D,20241018,000000,82.6,83.2,81,82.8,27204,0
+SEAT.US,D,20241021,000000,81.8,82.6,77.8,78,42064.8,0
+SEAT.US,D,20241022,000000,77,79.2,76,79,49603.4,0
+SEAT.US,D,20241023,000000,78.4,79.3,76.6,77.4,26052.050000000003,0
+SEAT.US,D,20241024,000000,78,79.4,76.49,78.8,43634,0
+SEAT.US,D,20241025,000000,79.2,79.9,77.6,78.4,28230.300000000003,0
+SEAT.US,D,20241028,000000,79.6,80.72,78.2,79,41113.9,0
+SEAT.US,D,20241029,000000,78.4,81.6,78.3,81.4,28342.600000000002,0
+SEAT.US,D,20241030,000000,81.4,84.5,80.8,82.4,36914.55,0
+SEAT.US,D,20241031,000000,82.4,84.4,80.8,81.4,43968.850000000006,0
+SEAT.US,D,20241101,000000,83.4,84.5,81.6,82.6,39909.700000000004,0
+SEAT.US,D,20241104,000000,81.4,82.4,78,79.8,50289.15,0
+SEAT.US,D,20241105,000000,79.4,80.6,77.8,80.2,56447.55,0
+SEAT.US,D,20241106,000000,84.6,84.8,80.6,82.2,78593.55,0
+SEAT.US,D,20241107,000000,76.2,80.1,71,74.8,123232.35,0
+SEAT.US,D,20241108,000000,74.2,75,70.5,71.5,59563.9,0
+SEAT.US,D,20241111,000000,71,77.6,70.2,77.4,58933.200000000004,0
+SEAT.US,D,20241112,000000,77,79.8,76.4,78.6,55727.9,0
+SEAT.US,D,20241113,000000,78.6,79.2,74.9,75.2,109512.65000000001,0
+SEAT.US,D,20241114,000000,76.2,77.4,71,71.2,44620.700000000004,0
+SEAT.US,D,20241115,000000,71.6,72,66.5,70.8,113260.65000000001,0
+SEAT.US,D,20241118,000000,70.8,71.3,67.4,67.8,70221.25,0
+SEAT.US,D,20241119,000000,67,73.2,67,72.8,61327.25,0
+SEAT.US,D,20241120,000000,72.4,74.1,71.7,72.6,40374.15,0
+SEAT.US,D,20241121,000000,73.4,73.72,70.6,72.2,68092.40000000001,0
+SEAT.US,D,20241122,000000,72.6,73.5,69.6,70.4,70427.85,0
+SEAT.US,D,20241125,000000,71.2,74.1,70.6,72,99710,0
+SEAT.US,D,20241126,000000,71.8,72.56,67.3,71.2,98411.3,0
+SEAT.US,D,20241127,000000,71.2,73.4,68.7,69.2,88952.3,0
+SEAT.US,D,20241129,000000,70.8,73,69,71.6,55359.05,0
+SEAT.US,D,20241202,000000,70.6,71.2,68,69,70181.75,0
+SEAT.US,D,20241203,000000,69,69.578,66.8,67.2,91350.85,0
+SEAT.US,D,20241204,000000,66.8,67.4,64.8,67.2,65933.3,0
+SEAT.US,D,20241205,000000,67,68.3,65.1,65.2,70380.6,0
+SEAT.US,D,20241206,000000,65.6,68,65.5,67.6,51922.700000000004,0
+SEAT.US,D,20241209,000000,68,71,67.2,67.4,54044.600000000006,0
+SEAT.US,D,20241210,000000,67.4,72,66,71,66668.25,0
+SEAT.US,D,20241211,000000,71.8,72.2,69,71.6,64037.700000000004,0
+SEAT.US,D,20241212,000000,71.4,71.5,66.7,67.4,67598.35,0
+SEAT.US,D,20241213,000000,67,69.8,65.8,69.8,68548.7,0
+SEAT.US,D,20241216,000000,69,73.2,68,70.2,60751.200000000004,0
+SEAT.US,D,20241217,000000,69.8,73.8,69.6,71.6,114095.05,0
+SEAT.US,D,20241218,000000,71.6,73.1,66.8,67.8,82591.1,0
+SEAT.US,D,20241219,000000,69.2,70.4,65.3,67.6,86600.70000000001,0
+SEAT.US,D,20241220,000000,67.6,71.8,67.2,70.4,78297.2,0
+SEAT.US,D,20241223,000000,69.4,70.2,66.9,70,52812.3,0
+SEAT.US,D,20241224,000000,70,76.3,70,74.2,30294.550000000003,0
+SEAT.US,D,20241226,000000,73.4,78,73.2,76.8,46524.75,0
+SEAT.US,D,20241227,000000,76,76.6,73.6,75.8,57835.200000000004,0
+SEAT.US,D,20241230,000000,75,93,73.6,90.8,200815,0
+SEAT.US,D,20241231,000000,92.6,95.5,90,92.6,113810.05,0
+SEAT.US,D,20250102,000000,93.8,94.3,89,90.6,56449.15,0
+SEAT.US,D,20250103,000000,91.6,93.4,89.8,91.9,51220.450000000004,0
+SEAT.US,D,20250106,000000,94.4,95.2,90.8,91.4,42677.3,0
+SEAT.US,D,20250107,000000,91.4,94,89.2,93.2,43341.3,0
+SEAT.US,D,20250108,000000,92.2,92.6,88.9,90.4,45485.450000000004,0
+SEAT.US,D,20250110,000000,88,89.2,86.2,87.8,32357.050000000003,0
+SEAT.US,D,20250113,000000,86,88.6,86,87,41430.3,0
+SEAT.US,D,20250114,000000,88.2,94.5,86.4,92.8,113360.1,0
+SEAT.US,D,20250115,000000,96,100,93,94.6,98029.40000000001,0
+SEAT.US,D,20250116,000000,95,98.9,94.3,97,57878.9,0
+SEAT.US,D,20250117,000000,98.4,98.9,94.4,95.6,43627.950000000004,0
+SEAT.US,D,20250121,000000,96,96.8,93.3,93.8,37433.35,0
+SEAT.US,D,20250122,000000,93.8,95.1,90.2,91.6,53441.8,0
+SEAT.US,D,20250123,000000,90.4,94.8,89.7,94.4,46866.950000000004,0
+SEAT.US,D,20250124,000000,94.2,95.5,92.8,94,26428.65,0
+SEAT.US,D,20250127,000000,92.4,95.4,90.5,91,42375.950000000004,0
+SEAT.US,D,20250128,000000,90.6,94.1,89.8,90.8,119134.90000000001,0
+SEAT.US,D,20250129,000000,91,92.6,82,87.2,81671.40000000001,0
+SEAT.US,D,20250130,000000,86.6,88.9,84.8,84.8,47871.100000000006,0
+SEAT.US,D,20250131,000000,84.4,86.8,82.6,86,71437.90000000001,0
+SEAT.US,D,20250203,000000,84,87.2,83.2,86.8,34236.8,0
+SEAT.US,D,20250204,000000,86.8,90.6,85.6,90.6,45585.3,0
+SEAT.US,D,20250205,000000,90.6,92,84.6,87.2,60470.200000000004,0
+SEAT.US,D,20250206,000000,87.4,88.5,86.002,86.4,20404.050000000003,0
+SEAT.US,D,20250207,000000,86,88.5,85.3,88.2,25870.050000000003,0
+SEAT.US,D,20250210,000000,89,89,86.8,87.6,26873.4,0
+SEAT.US,D,20250211,000000,87,89.6,87,89.4,22835.75,0
+SEAT.US,D,20250212,000000,88.4,90.5,87.8,88.2,25256.5,0
+SEAT.US,D,20250213,000000,88,88,84.4,84.4,39412.850000000006,0
+SEAT.US,D,20250214,000000,85.2,89.2,85.2,87,39683.5,0
+SEAT.US,D,20250218,000000,87.8,89.5,84.8,85.2,43584,0
+SEAT.US,D,20250219,000000,83.6,86,81.2,86,44093.25,0
+SEAT.US,D,20250220,000000,86,87.4,83.8,86.4,37025.5,0
+SEAT.US,D,20250221,000000,87.2,90,86,86.6,41206.25,0
+SEAT.US,D,20250224,000000,87.6,88.8,84.4,87.4,39566.700000000004,0
+SEAT.US,D,20250225,000000,88.2,89.2,84.8,85.8,32100.2,0
+SEAT.US,D,20250226,000000,85.4,86.366,82.4,83,33096.9,0
+SEAT.US,D,20250227,000000,82.8,84.5,80.3,80.6,48325.65,0
+SEAT.US,D,20250228,000000,81.2,83.4,76,82.8,104864.8,0
+SEAT.US,D,20250303,000000,83.6,85.6,82.5,83.2,51805.600000000006,0
+SEAT.US,D,20250304,000000,82,84.8,81,83.6,55254.9,0
+SEAT.US,D,20250305,000000,82.6,84.1,81.9,83,33118.200000000004,0
+SEAT.US,D,20250306,000000,82.4,82.8,80.2,81.4,43600.450000000004,0
+SEAT.US,D,20250307,000000,80.8,81.9,79.3,79.6,41657.200000000004,0
+SEAT.US,D,20250310,000000,79.2,79.2,75.5,77.2,48906.05,0
+SEAT.US,D,20250311,000000,76.4,77.2,74.4,75.4,63226.9,0
+SEAT.US,D,20250312,000000,57.4,62.6,53.3,58,350293.55000000005,0
+SEAT.US,D,20250313,000000,53.4,57.6,50.2,56.2,211767.75,0
+SEAT.US,D,20250314,000000,58,58,55.4,57.2,81589.75,0
+SEAT.US,D,20250317,000000,57,57,53.4,53.6,126288.40000000001,0
+SEAT.US,D,20250318,000000,54.2,55.1,53,54.4,100972.25,0
+SEAT.US,D,20250319,000000,54.8,58.4,54.8,57.6,142003.15,0
+SEAT.US,D,20250320,000000,57.6,60.7,57.4,60.2,115026.20000000001,0
+SEAT.US,D,20250321,000000,59.6,60.5,56,56.2,114482.15000000001,0
+SEAT.US,D,20250324,000000,56.4,57.8,54.8,55,132676.45,0
+SEAT.US,D,20250325,000000,55,58.8,54.6,57.2,138293.15,0
+SEAT.US,D,20250326,000000,57.6,58.9,57,57.2,59712.75,0
+SEAT.US,D,20250327,000000,57.2,62.4,57,59.4,71674.7,0
+SEAT.US,D,20250328,000000,59,60.2,57.5,58.6,76122.2,0
+SEAT.US,D,20250331,000000,57.8,60.4,57.6,59.2,86952.15000000001,0
+SEAT.US,D,20250401,000000,58,59.198,54,57.8,110898.25,0
+SEAT.US,D,20250402,000000,57.2,61.2,57.2,61.2,78445.45,0
+SEAT.US,D,20250403,000000,59.8,59.8,55,55.3,65336.3,0
+SEAT.US,D,20250404,000000,54.2,55.4,50.7,51.4,143166.5,0
+SEAT.US,D,20250407,000000,49.8,53.4,47.2,49.8,140922.95,0
+SEAT.US,D,20250408,000000,51.2,53.5,48,49,105217.6,0
+SEAT.US,D,20250409,000000,48.4,56.4,48.4,55.8,108073.85,0
+SEAT.US,D,20250410,000000,55,55,51.8,54.2,50309.75,0
+SEAT.US,D,20250411,000000,54.6,56.8,53.2,56.6,40239.950000000004,0
+SEAT.US,D,20250414,000000,57.2,58,54.1,57.2,132130.35,0
+SEAT.US,D,20250415,000000,57,57.6,53.4,55.2,56505.05,0
+SEAT.US,D,20250416,000000,55,55,48.2,48.4,109454.35,0
+SEAT.US,D,20250417,000000,48.4,48.6,46,46.1,99205.8,0
+SEAT.US,D,20250421,000000,45.8,48.6,43,48.6,289171.5,0
+SEAT.US,D,20250422,000000,48.8,50.6,47.2,50,58219.850000000006,0
+SEAT.US,D,20250423,000000,52,53.8,50.6,52.6,75705.35,0
+SEAT.US,D,20250424,000000,52.6,54.2,52.126,54,51425.850000000006,0
+SEAT.US,D,20250425,000000,54,54.9,52.7,54.2,63982.100000000006,0
+SEAT.US,D,20250428,000000,54,55.3,53.8,55,22947,0
+SEAT.US,D,20250429,000000,54.8,60.2,54.7,59,85257.45000000001,0
+SEAT.US,D,20250430,000000,57.8,57.9,55.206,56.2,48871.950000000004,0
+SEAT.US,D,20250501,000000,56.8,56.9,52.9,53.6,46825.200000000004,0
+SEAT.US,D,20250502,000000,54.6,56.5,54,54.2,44910.5,0
+SEAT.US,D,20250505,000000,53.6,55.8,53,55.8,59247.200000000004,0
+SEAT.US,D,20250506,000000,41.2,42.2,33.6,34.7,584379.8,0
+SEAT.US,D,20250507,000000,34,35.4,33.2,35.2,190642.75,0
+SEAT.US,D,20250508,000000,35.2,37.9,33.2,36.6,434374.30000000005,0
+SEAT.US,D,20250509,000000,36.8,37.6,35.498,35.8,90633.6,0
+SEAT.US,D,20250512,000000,37,40.1,37,39.6,108416.35,0
+SEAT.US,D,20250513,000000,38.8,43.4,38.2,41.6,112770.5,0
+SEAT.US,D,20250514,000000,42,45.1,41.4,44.6,118889.55,0
+SEAT.US,D,20250515,000000,43.4,44.2,39,39.2,207023.80000000002,0
+SEAT.US,D,20250516,000000,39.4,40.7,37.7,39.2,79315.20000000001,0
+SEAT.US,D,20250519,000000,38.4,38.9,37.1,38.4,37983.9,0
+SEAT.US,D,20250520,000000,37.6,39.7,37.2,39.4,48799.700000000004,0
+SEAT.US,D,20250521,000000,39.4,39.4,37,37.4,43806.05,0
+SEAT.US,D,20250522,000000,36.8,37.8,36.7,37,46604.200000000004,0
+SEAT.US,D,20250523,000000,36.2,36.7,35.62,36.2,38887.450000000004,0
+SEAT.US,D,20250527,000000,36.6,37.9,36.2,37,68133.55,0
+SEAT.US,D,20250528,000000,36.8,37.2,34.8,34.8,41654.55,0
+SEAT.US,D,20250529,000000,35,35.4,32.6,32.8,53741.25,0
+SEAT.US,D,20250530,000000,32.2,32.6,30.8,31.2,134862.30000000002,0
+SEAT.US,D,20250602,000000,31,31.4,29.2,29.6,63684.200000000004,0
+SEAT.US,D,20250603,000000,29.8,31.2,28.7,30.4,85214.8,0
+SEAT.US,D,20250604,000000,30.4,31.6,29.4,30.6,74337.1,0
+SEAT.US,D,20250605,000000,30.4,34.2,30.1,32.8,78234.90000000001,0
+SEAT.US,D,20250606,000000,33.2,34.6,33.2,34.4,47369.15,0
+SEAT.US,D,20250609,000000,34.2,36.5,34.2,36.2,46634.700000000004,0
+SEAT.US,D,20250610,000000,36.6,38.1,35.6,36.4,73398.85,0
+SEAT.US,D,20250611,000000,36.4,36.6,35.2,35.8,37823.8,0
+SEAT.US,D,20250612,000000,36,36.6,35.11,36,35072.700000000004,0
+SEAT.US,D,20250613,000000,35.2,36.2,34.2,35.8,78501.85,0
+SEAT.US,D,20250616,000000,35.8,37.8,35.6,37,34065.25,0
+SEAT.US,D,20250617,000000,37,39,36.6,38.4,51320,0
+SEAT.US,D,20250618,000000,38.4,39.4,37.6,38.8,46397,0
+SEAT.US,D,20250620,000000,39.2,39.386,37.2,38.2,56311.950000000004,0
+SEAT.US,D,20250623,000000,38,38.7,36,37,114956.05,0
+SEAT.US,D,20250624,000000,37.2,38.4,32,33.2,195415,0
+SEAT.US,D,20250625,000000,33.8,34.4,32.6,32.7,43718.100000000006,0
+SEAT.US,D,20250626,000000,33,34.2,32,32.2,86558.25,0
+SEAT.US,D,20250627,000000,32,34.5,32,32,168847.85,0
+SEAT.US,D,20250630,000000,32,34.2,32,33.8,52880.75,0
+SEAT.US,D,20250701,000000,33.4,38.8,33.4,37.8,72606.05,0
+SEAT.US,D,20250702,000000,37.6,38.7,36.7,37.6,60130.450000000004,0
+SEAT.US,D,20250703,000000,37.4,37.716,36.3,37.2,16711.15,0
+SEAT.US,D,20250707,000000,36.6,41.2,36.5,39.4,133020.4,0
+SEAT.US,D,20250708,000000,39.6,40,38.1,38.4,54263.5,0
+SEAT.US,D,20250709,000000,38.4,38.6,36.8,36.8,52324.5,0
+SEAT.US,D,20250710,000000,36.8,38.1,36.4,37,37399.25,0
+SEAT.US,D,20250711,000000,36.6,37.4,36,36.2,36400.75,0
+SEAT.US,D,20250714,000000,36.2,36.4,35,35.2,41942.15,0
+SEAT.US,D,20250715,000000,35.4,35.9,33.8,34,36939.3,0
+SEAT.US,D,20250716,000000,34,34.8,33.6,33.8,54833.4,0
+SEAT.US,D,20250717,000000,34,34.792,33.6,34,71542.1,0
+SEAT.US,D,20250718,000000,34.4,34.4,32.2,32.6,72578.40000000001,0
+SEAT.US,D,20250721,000000,32.4,35.2,32.4,33.2,72457.45,0
+SEAT.US,D,20250722,000000,32.8,38,32.8,37.6,84208.65000000001,0
+SEAT.US,D,20250723,000000,38,38,36.022,37.4,56390.05,0
+SEAT.US,D,20250724,000000,37,37.8,34.6,35.2,54038.700000000004,0
+SEAT.US,D,20250725,000000,35.2,36,33.6,34,82966,0
+SEAT.US,D,20250728,000000,34,35.3,33.4,34.6,56822,0
+SEAT.US,D,20250729,000000,34.6,34.8,31.9,32.4,52753.4,0
+SEAT.US,D,20250730,000000,32.2,33.3,30.8,31,45831.75,0
+SEAT.US,D,20250731,000000,30.6,31.5,29.8,31,138066.55000000002,0
+SEAT.US,D,20250801,000000,30.2,30.7,28.4,29,97131.75,0
+SEAT.US,D,20250804,000000,28.8,30,26,26.3,82060.1,0
+SEAT.US,D,20250805,000000,25.6,25.6,19.578,20.4,288920.4,0
+SEAT.US,D,20250806,000000,20.95,35,20.172,25.68,1414261,0
+SEAT.US,D,20250807,000000,24.39,24.42,17.22,17.93,1137376,0
+SEAT.US,D,20250808,000000,17.41,17.41,15.25,16.76,822614,0
+SEAT.US,D,20250811,000000,16.61,17.64,16.32,17.325,250116,0
+SEAT.US,D,20250812,000000,16.99,17.52,16.35,17.51,158466,0
+SEAT.US,D,20250813,000000,17.47,18.5334,17.13,18.18,146217,0
+SEAT.US,D,20250814,000000,18.04,18.41,16.96,17.47,151058,0
+SEAT.US,D,20250815,000000,17.5,18.1077,17.31,17.33,117342,0
+SEAT.US,D,20250818,000000,17.14,17.4664,16.68,16.73,95925,0
+SEAT.US,D,20250819,000000,16.62,17.42,16.42,16.49,125232,0
+SEAT.US,D,20250820,000000,16.41,16.44,15.6,16.02,106628,0
+SEAT.US,D,20250821,000000,15.93,15.93,15.125,15.7,125808,0
+SEAT.US,D,20250822,000000,15.69,17.17,15.69,16.98,139917,0
+SEAT.US,D,20250825,000000,17,18.0931,16.74,16.95,139978,0
+SEAT.US,D,20250826,000000,17.03,17.195,16.61,16.76,81601,0
+SEAT.US,D,20250827,000000,16.8,17.4,16.73,17.35,60814,0
+SEAT.US,D,20250828,000000,17.33,17.33,16.58,16.97,102872,0
+SEAT.US,D,20250829,000000,17.03,18.01,16.7733,17.75,118127,0
+SEAT.US,D,20250902,000000,17.29,17.355,16.16,16.55,125144,0
+SEAT.US,D,20250903,000000,16.28,16.68,15.45,15.475,125301,0
+SEAT.US,D,20250904,000000,15.64,15.8,14.54,15.44,228634,0
+SEAT.US,D,20250905,000000,15.66,16.155,15.22,15.94,108457,0
+SEAT.US,D,20250908,000000,15.98,16.34,15.13,16.18,109741,0
+SEAT.US,D,20250909,000000,16,16.71,15.62,15.77,128823,0
+SEAT.US,D,20250910,000000,15.76,15.76,14.69,14.91,130295,0
+SEAT.US,D,20250911,000000,14.88,17.5,14.785,17.33,138305,0
+SEAT.US,D,20250912,000000,17.42,17.65,16.5501,17.02,132240,0
+SEAT.US,D,20250915,000000,16.95,17.95,16.61,16.94,156175,0
+SEAT.US,D,20250916,000000,17.01,17.8,16.76,17.06,67302,0
+SEAT.US,D,20250917,000000,17.14,18.725,16.79,16.98,227260,0
+SEAT.US,D,20250918,000000,17.27,17.9817,16.86,17.33,127801,0
+SEAT.US,D,20250919,000000,17.3,17.3,16.01,16.11,206704,0
+SEAT.US,D,20250922,000000,15.86,16.4942,15.61,15.96,61544,0
+SEAT.US,D,20250923,000000,16,16.61,15.56,15.665,92640,0
+SEAT.US,D,20250924,000000,15.78,16.15,15.16,15.59,152782,0
+SEAT.US,D,20250925,000000,15.37,15.795,14.76,15.24,114238,0
+SEAT.US,D,20250926,000000,15.2,16.66,14.9343,16.48,160880,0
+SEAT.US,D,20250929,000000,16.49,17.155,16,16.52,107911,0
+SEAT.US,D,20250930,000000,16.54,16.67,15.79,16.62,81036,0
+SEAT.US,D,20251001,000000,16.37,16.62,15.73,16.11,79208,0
+SEAT.US,D,20251002,000000,16.2149,16.27,15.705,15.93,42876,0
+SEAT.US,D,20251003,000000,15.91,16.5383,14.88,14.95,81161,0
+SEAT.US,D,20251006,000000,14.92,15.425,14.66,15.09,76373,0
+SEAT.US,D,20251007,000000,15.05,15.4478,14.8525,14.92,79996,0
+SEAT.US,D,20251008,000000,15.07,15.07,13.48,13.48,170508,0
+SEAT.US,D,20251009,000000,13.5,13.88,12.6804,12.7,206614,0
+SEAT.US,D,20251010,000000,12.7,13.035,11.27,11.28,212946,0
+SEAT.US,D,20251013,000000,11.69,11.9712,11.1668,11.74,179788,0
+SEAT.US,D,20251014,000000,11.53,12.07,10.9441,11.61,261179,0
+SEAT.US,D,20251015,000000,11.78,12.4,11.4,11.84,120989,0
+SEAT.US,D,20251016,000000,11.89,12.57,11.445,11.7,131561,0
+SEAT.US,D,20251017,000000,11.7,12.07,10.55,10.7,279359,0
+SEAT.US,D,20251020,000000,11.03,13.1999,11,12.05,351515,0
+SEAT.US,D,20251021,000000,12.06,12.77,11.775,12.61,94331,0
+SEAT.US,D,20251022,000000,12.5,13.23,12.19,12.99,107847,0
+SEAT.US,D,20251023,000000,12.25,13.67,12.25,12.75,221686,0
+SEAT.US,D,20251024,000000,12.98,13.98,12.86,13.33,79272,0
+SEAT.US,D,20251027,000000,13.33,13.47,12.55,12.9,75331,0
+SEAT.US,D,20251028,000000,12.93,13.4852,12.59,12.98,82601,0
+SEAT.US,D,20251029,000000,13.05,13.87,12.5755,12.97,113781,0
+SEAT.US,D,20251030,000000,12.78,12.78,12.0608,12.15,125971,0
+SEAT.US,D,20251031,000000,12.08,12.83,11.76,12.41,99990,0
+SEAT.US,D,20251103,000000,12.48,12.48,11.97,12.2,55044,0
+SEAT.US,D,20251104,000000,11.95,12.73,11.71,12.73,141896,0
+SEAT.US,D,20251105,000000,12.51,12.72,11.69,11.91,125288,0
+SEAT.US,D,20251106,000000,10,11.06,9,10.56,278803,0
+SEAT.US,D,20251107,000000,10.37,10.58,9.59,10.55,146132,0
+SEAT.US,D,20251110,000000,10.57,11,10.047,10.87,80554,0
+SEAT.US,D,20251111,000000,11.03,11.03,9.17,9.68,264436,0
+SEAT.US,D,20251112,000000,9.77,9.9,9.09,9.46,161669,0
+SEAT.US,D,20251113,000000,9.39,9.491,8.8,8.87,289645,0
+SEAT.US,D,20251114,000000,8.7,8.7,7.515,7.91,225465,0
+SEAT.US,D,20251117,000000,7.75,8.28,7.04,7.58,278492,0
+SEAT.US,D,20251118,000000,7.51,8.39,7.25,8.23,120580,0
+SEAT.US,D,20251119,000000,8.23,8.39,7.77,8.255,115511,0
+SEAT.US,D,20251120,000000,8.31,8.385,7.62,7.86,85593,0
+SEAT.US,D,20251121,000000,7.86,8.2,7.7,7.92,198703,0
+SEAT.US,D,20251124,000000,7.87,8.21,7.51,7.58,121395,0
+SEAT.US,D,20251125,000000,7.59,7.84,7.34,7.41,102070,0
+SEAT.US,D,20251126,000000,7.4,7.55,7.16,7.27,134494,0
+SEAT.US,D,20251128,000000,7.33,7.78,7.19,7.71,53633,0
+SEAT.US,D,20251201,000000,7.6,7.87,7.48,7.61,58714,0
+SEAT.US,D,20251202,000000,7.61,7.681,7.3,7.43,106588,0
+SEAT.US,D,20251203,000000,7.48,7.855,7.48,7.55,102329,0
+SEAT.US,D,20251204,000000,7.51,8.36,7.5089,8.36,163678,0
+SEAT.US,D,20251205,000000,8.3,8.3,7.6,7.63,114231,0
+SEAT.US,D,20251208,000000,7.74,7.74,7.2218,7.32,144824,0
+SEAT.US,D,20251209,000000,7.4,7.59,7.25,7.45,119778,0
+SEAT.US,D,20251210,000000,7.45,7.975,7.3529,7.73,256970,0
+SEAT.US,D,20251211,000000,7.74,7.9448,7.39,7.57,108214,0
+SEAT.US,D,20251212,000000,7.56,7.595,7.27,7.4,152855,0
+SEAT.US,D,20251215,000000,7.46,7.46,6.26,6.54,216704,0
+SEAT.US,D,20251216,000000,6.52,7.22,6.52,6.81,232080,0
+SEAT.US,D,20251217,000000,6.77,7.13,6.66,6.91,132137,0
+SEAT.US,D,20251218,000000,6.9,7.0048,6.51,6.52,126798,0
+SEAT.US,D,20251219,000000,6.51,6.6099,6.17,6.19,272631,0
+SEAT.US,D,20251222,000000,6.18,6.77,6.15,6.49,171761,0
+SEAT.US,D,20251223,000000,6.49,6.64,6.245,6.53,96744,0
+SEAT.US,D,20251224,000000,6.47,6.62,6.41,6.59,31393,0
+SEAT.US,D,20251226,000000,6.57,6.735,6.4,6.63,85666,0
+SEAT.US,D,20251229,000000,6.6,6.7,6.43,6.44,95218,0
+SEAT.US,D,20251230,000000,6.42,6.84,6.21,6.78,231750,0
+SEAT.US,D,20251231,000000,6.66,7.335,6.525,7.21,208401,0
+SEAT.US,D,20260102,000000,7.29,7.392,6.83,7,93232,0
+SEAT.US,D,20260105,000000,7.01,7.785,6.93,7.48,97393,0
+SEAT.US,D,20260106,000000,7.48,7.7303,7.14,7.47,82675,0
+SEAT.US,D,20260107,000000,7.45,7.58,7.11,7.12,37866,0
+SEAT.US,D,20260108,000000,7.08,7.3,6.98,7.24,69087,0
+SEAT.US,D,20260109,000000,7.145,7.31,6.78,7.24,76052,0
+SEAT.US,D,20260112,000000,7.2,7.24,6.8201,7.07,59813,0
+SEAT.US,D,20260113,000000,7.105,7.105,6.67,6.73,94833,0
+SEAT.US,D,20260114,000000,6.71,6.92,6.2,6.26,120442,0
+SEAT.US,D,20260115,000000,6.31,6.7299,6.13,6.51,89532,0
+SEAT.US,D,20260116,000000,6.55,7.1,6.54,6.89,189456,0
+SEAT.US,D,20260120,000000,6.71,6.88,6.32,6.49,145253,0
+SEAT.US,D,20260121,000000,6.5,6.75,6.06,6.45,139959,0
+SEAT.US,D,20260122,000000,6.45,6.7284,6.4,6.48,70572,0
+SEAT.US,D,20260123,000000,6.45,6.52,6.25,6.33,51677,0
+SEAT.US,D,20260126,000000,6.4,6.71,6.34,6.56,142075,0
+SEAT.US,D,20260127,000000,6.56,6.94,6.34,6.72,123181,0
+SEAT.US,D,20260128,000000,6.72,6.875,6.5019,6.83,117258,0
+SEAT.US,D,20260129,000000,6.88,7.38,6.48,7.26,326669,0
+SEAT.US,D,20260130,000000,7.17,7.52,6.94,7.29,156604,0
+SEAT.US,D,20260202,000000,7.24,7.261,6.925,7.04,72620,0
+SEAT.US,D,20260203,000000,6.98,7.03,6.27,6.69,121175,0
+SEAT.US,D,20260204,000000,6.74,7,6.515,6.72,224049,0
+SEAT.US,D,20260205,000000,6.62,6.62,6.04,6.51,315289,0
+SEAT.US,D,20260206,000000,6.53,6.97,6.22,6.94,128149,0
+SEAT.US,D,20260209,000000,6.91,7.6,6.78,7.35,131908,0
+SEAT.US,D,20260210,000000,7.25,7.82,7.25,7.49,58033,0
+SEAT.US,D,20260211,000000,7.55,7.7,6.86,7.02,42573,0
+SEAT.US,D,20260212,000000,7.1,7.1,6.33,6.81,94604,0
+SEAT.US,D,20260213,000000,6.83,6.94,6.55,6.66,85430,0
+SEAT.US,D,20260217,000000,6.65,6.783,6.28,6.74,79677,0
+SEAT.US,D,20260218,000000,6.77,7.63,6.75,7.46,168123,0
diff --git a/daily/us/nasdaq stocks/2/sedg.us.txt b/daily/us/nasdaq stocks/2/sedg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9aa62a9367c5871c5e41b5da6f01a88e2e1733d8
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sedg.us.txt	
@@ -0,0 +1,2742 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SEDG.US,D,20150326,000000,20,21.89,19.49,20.7,6565700,0
+SEDG.US,D,20150327,000000,20.7,21.59,20.29,21.07,934900,0
+SEDG.US,D,20150330,000000,21.53,22.49,21,22.07,443300,0
+SEDG.US,D,20150331,000000,22.11,22.5,21.61,21.93,274200,0
+SEDG.US,D,20150401,000000,21.93,22.39,21.71,22.24,207300,0
+SEDG.US,D,20150402,000000,22.25,23.43,22.08,23.07,248800,0
+SEDG.US,D,20150406,000000,23.64,23.85,22.24,22.48,161800,0
+SEDG.US,D,20150407,000000,22.38,23.66,22.21,23.21,144837,0
+SEDG.US,D,20150408,000000,23.51,24.1,23.11,23.72,176200,0
+SEDG.US,D,20150409,000000,24.21,24.74,24.003,24.28,322656,0
+SEDG.US,D,20150410,000000,24.48,24.7,23.89,24.13,169100,0
+SEDG.US,D,20150413,000000,24.25,24.48,23.93,24.33,246200,0
+SEDG.US,D,20150414,000000,24.4,24.67,24.29,24.51,169200,0
+SEDG.US,D,20150415,000000,24.7,24.7,24,24.23,168017,0
+SEDG.US,D,20150416,000000,24.33,25.67,24.02,25.45,494773,0
+SEDG.US,D,20150417,000000,25.34,25.57,24.07,24.75,252700,0
+SEDG.US,D,20150420,000000,25.53,25.78,24.33,24.615,313028,0
+SEDG.US,D,20150421,000000,24.97,24.98,23.55,23.68,255624,0
+SEDG.US,D,20150422,000000,23.92,24.24,23.61,23.81,270825,0
+SEDG.US,D,20150423,000000,23.98,24.81,23.98,24.79,237800,0
+SEDG.US,D,20150424,000000,24.94,25.24,24.8,24.89,266400,0
+SEDG.US,D,20150427,000000,25.14,25.73,25.14,25.44,388000,0
+SEDG.US,D,20150428,000000,25.6,27.31,25.29,26.6,395500,0
+SEDG.US,D,20150429,000000,26.75,26.95,25.51,25.74,239600,0
+SEDG.US,D,20150430,000000,26.23,26.23,24.93,25,173500,0
+SEDG.US,D,20150501,000000,26.85,27.67,26.18,26.77,382800,0
+SEDG.US,D,20150504,000000,27.5,30,27.16,28.61,648900,0
+SEDG.US,D,20150505,000000,28.61,29,26.65,27.53,295200,0
+SEDG.US,D,20150506,000000,27.53,27.8,25.84,26.08,303821,0
+SEDG.US,D,20150507,000000,26.09,26.72,25.22,26.39,627629,0
+SEDG.US,D,20150508,000000,31.7,32,29.22,31.1,1611400,0
+SEDG.US,D,20150511,000000,31.65,35.88,31.11,33.96,1227500,0
+SEDG.US,D,20150512,000000,34.29,35.641,33.26,34.14,748984,0
+SEDG.US,D,20150513,000000,34.91,35.13,32.08,32.22,750200,0
+SEDG.US,D,20150514,000000,32.68,34.42,32.65,34.21,496100,0
+SEDG.US,D,20150515,000000,34.72,37.85,34.06,37.35,863493,0
+SEDG.US,D,20150518,000000,38.09,38.13,36.28,37.23,422449,0
+SEDG.US,D,20150519,000000,37.57,37.87,35.41,35.69,360800,0
+SEDG.US,D,20150520,000000,35.78,36.82,35.5,35.85,321700,0
+SEDG.US,D,20150521,000000,36.01,36.4,34.08,35.42,365500,0
+SEDG.US,D,20150522,000000,35.09,35.57,33.54,34.22,317600,0
+SEDG.US,D,20150526,000000,33.84,36.16,33.35,35.98,422003,0
+SEDG.US,D,20150527,000000,36.04,37.5,35.15,36.69,352300,0
+SEDG.US,D,20150528,000000,37.29,39.37,36.8,37.92,699720,0
+SEDG.US,D,20150529,000000,38.34,39.54,36.57,37.44,649800,0
+SEDG.US,D,20150601,000000,39.29,40.15,38.02,40,606500,0
+SEDG.US,D,20150602,000000,40,41.42,37.18,37.45,1034872,0
+SEDG.US,D,20150603,000000,37.81,38.94,37.45,38.51,530600,0
+SEDG.US,D,20150604,000000,39.25,41.2,39,40.81,684000,0
+SEDG.US,D,20150605,000000,40.92,41.25,39.11,39.38,409700,0
+SEDG.US,D,20150608,000000,39.73,40.16,37.71,38.67,598200,0
+SEDG.US,D,20150609,000000,38.66,39.32,36.88,38.8,385365,0
+SEDG.US,D,20150610,000000,38.8,40.5,38.05,38.35,451995,0
+SEDG.US,D,20150611,000000,38.37,39.4,38.155,38.6,282864,0
+SEDG.US,D,20150612,000000,38.24,38.63,36.9,37.1,475800,0
+SEDG.US,D,20150615,000000,37.1,37.7,35.2,37.53,449800,0
+SEDG.US,D,20150616,000000,37.29,39.38,36.62,38.91,593900,0
+SEDG.US,D,20150617,000000,38.96,39.79,37.74,39.51,482300,0
+SEDG.US,D,20150618,000000,39.51,40.38,38.71,39.2,415700,0
+SEDG.US,D,20150619,000000,39.3,42.7,39.06,42.2,1357100,0
+SEDG.US,D,20150622,000000,42.86,43,39.13,39.51,1270900,0
+SEDG.US,D,20150623,000000,39.38,40.01,38.28,39.43,529794,0
+SEDG.US,D,20150624,000000,39.12,40.63,39.12,39.56,521100,0
+SEDG.US,D,20150625,000000,39.94,40.28,39,39.02,401800,0
+SEDG.US,D,20150626,000000,39,39.36,37.55,38.18,487400,0
+SEDG.US,D,20150629,000000,37.29,37.5,35.28,35.67,1201100,0
+SEDG.US,D,20150630,000000,36.08,36.79,35.77,36.35,414695,0
+SEDG.US,D,20150701,000000,36.9,38.11,36.12,36.68,462500,0
+SEDG.US,D,20150702,000000,37.25,37.72,35.8,36.09,347700,0
+SEDG.US,D,20150706,000000,35.5,35.52,32.52,32.79,1152700,0
+SEDG.US,D,20150707,000000,32.95,33.2,28.26,30.72,1945800,0
+SEDG.US,D,20150708,000000,30.2,30.8,27.27,27.48,1084500,0
+SEDG.US,D,20150709,000000,29,30.08,27.62,27.91,1230100,0
+SEDG.US,D,20150710,000000,29.19,32.44,28.75,31.89,1166900,0
+SEDG.US,D,20150713,000000,31.59,34.49,30.75,33.44,936000,0
+SEDG.US,D,20150714,000000,33.58,34.11,32.2,32.5,737722,0
+SEDG.US,D,20150715,000000,32.4,33.44,31.4,32.08,435447,0
+SEDG.US,D,20150716,000000,32.49,32.76,31.17,31.9,557300,0
+SEDG.US,D,20150717,000000,32.29,32.39,30.9,31.35,736600,0
+SEDG.US,D,20150720,000000,32.75,34.2,31.76,32.05,875500,0
+SEDG.US,D,20150721,000000,32.15,32.15,29.5,30.18,1241700,0
+SEDG.US,D,20150722,000000,29.95,30.27,29.12,29.27,744900,0
+SEDG.US,D,20150723,000000,29.15,30.88,29.06,29.11,753100,0
+SEDG.US,D,20150724,000000,29.25,29.63,28.27,29.44,607000,0
+SEDG.US,D,20150727,000000,29.26,29.98,27.85,27.99,542300,0
+SEDG.US,D,20150728,000000,28.12,30.76,27.3,30.14,595200,0
+SEDG.US,D,20150729,000000,30.09,30.99,29.2,30.8,353100,0
+SEDG.US,D,20150730,000000,30.81,31.46,30.31,31.33,288200,0
+SEDG.US,D,20150731,000000,31.42,32.19,30.75,30.87,268400,0
+SEDG.US,D,20150803,000000,30.72,32.07,30.21,31.3,342916,0
+SEDG.US,D,20150804,000000,31.12,32.08,29.21,29.72,479800,0
+SEDG.US,D,20150805,000000,30.22,31.55,30.15,30.75,513000,0
+SEDG.US,D,20150806,000000,30.75,31.21,27.09,27.4,993417,0
+SEDG.US,D,20150807,000000,27.5,28.89,27.4,28.59,526200,0
+SEDG.US,D,20150810,000000,28.56,29,26.57,27.83,797300,0
+SEDG.US,D,20150811,000000,26.77,28.48,26.74,28,660690,0
+SEDG.US,D,20150812,000000,28,30.88,26.13,30.3,1699200,0
+SEDG.US,D,20150813,000000,32.52,33.7,26.13,27.26,3060700,0
+SEDG.US,D,20150814,000000,27.05,28.93,26.64,27.28,871400,0
+SEDG.US,D,20150817,000000,27.54,27.98,26.74,27.88,573800,0
+SEDG.US,D,20150818,000000,27.89,28.39,26.72,26.88,429700,0
+SEDG.US,D,20150819,000000,26.61,27,23.43,25.09,1567500,0
+SEDG.US,D,20150820,000000,24.6,25.55,24.01,24.6,549400,0
+SEDG.US,D,20150821,000000,24,25.09,21.98,22.44,1201400,0
+SEDG.US,D,20150824,000000,17.3,24.87,15.6,23.2,1680633,0
+SEDG.US,D,20150825,000000,25.35,25.4,24,24,603600,0
+SEDG.US,D,20150826,000000,24.81,24.92,23,23.89,453400,0
+SEDG.US,D,20150827,000000,24.59,25.84,24.25,25.52,504500,0
+SEDG.US,D,20150828,000000,25.25,26.48,25.11,25.41,368000,0
+SEDG.US,D,20150831,000000,25.29,25.93,24.75,25.12,345600,0
+SEDG.US,D,20150901,000000,24.5,25.6,24.25,24.86,387300,0
+SEDG.US,D,20150902,000000,25.31,25.56,24.63,25.41,253200,0
+SEDG.US,D,20150903,000000,26.01,27.74,25.73,27.12,723900,0
+SEDG.US,D,20150904,000000,26.66,27.21,26.13,26.54,547400,0
+SEDG.US,D,20150908,000000,27.68,27.68,26.29,27.05,268000,0
+SEDG.US,D,20150909,000000,26.91,27.74,26.06,26.84,460500,0
+SEDG.US,D,20150910,000000,26.8,29.02,26.7,27.95,947590,0
+SEDG.US,D,20150911,000000,28.23,29,27.77,28.79,966400,0
+SEDG.US,D,20150914,000000,29.03,29.03,27.15,27.56,491600,0
+SEDG.US,D,20150915,000000,27.79,28.57,27.36,28.42,397500,0
+SEDG.US,D,20150916,000000,28.38,29.26,27.83,27.87,402600,0
+SEDG.US,D,20150917,000000,28.02,28.24,26.65,27.09,650200,0
+SEDG.US,D,20150918,000000,26.6,27.77,26.05,27.6,647000,0
+SEDG.US,D,20150921,000000,27.59,27.65,24.81,25.9,1026900,0
+SEDG.US,D,20150922,000000,24.71,26.03,24.71,25.19,597500,0
+SEDG.US,D,20150923,000000,25.09,25.9,24.25,24.3,327400,0
+SEDG.US,D,20150924,000000,24.25,24.37,23.18,23.89,550256,0
+SEDG.US,D,20150925,000000,24.36,25.65,24.36,24.54,419900,0
+SEDG.US,D,20150928,000000,24.14,24.614,21.35,21.57,645422,0
+SEDG.US,D,20150929,000000,22,22.69,21.58,22.58,760400,0
+SEDG.US,D,20150930,000000,23.36,23.76,22.21,22.92,578100,0
+SEDG.US,D,20151001,000000,22.06,22.25,20.64,21.76,721700,0
+SEDG.US,D,20151002,000000,21.45,22.72,21.16,22.7,591800,0
+SEDG.US,D,20151005,000000,22.83,24.83,22.83,24.51,1175153,0
+SEDG.US,D,20151006,000000,24.5,24.89,23.83,24.37,438900,0
+SEDG.US,D,20151007,000000,24.67,25.11,23.88,24.65,360400,0
+SEDG.US,D,20151008,000000,24.6,25.31,24.41,25.11,446600,0
+SEDG.US,D,20151009,000000,25.36,25.8,24.02,24.22,474000,0
+SEDG.US,D,20151012,000000,24.33,24.69,22.71,23.8,566398,0
+SEDG.US,D,20151013,000000,23.56,24.24,22.5,22.57,743300,0
+SEDG.US,D,20151014,000000,22.49,22.95,21.75,22.13,651600,0
+SEDG.US,D,20151015,000000,22.32,23.97,21.93,23.69,748000,0
+SEDG.US,D,20151016,000000,23.46,23.73,22.01,22.45,715300,0
+SEDG.US,D,20151019,000000,22.45,23.25,22.17,22.92,335100,0
+SEDG.US,D,20151020,000000,22.7,23.17,22.44,22.45,287475,0
+SEDG.US,D,20151021,000000,22.49,22.49,21.27,21.36,514500,0
+SEDG.US,D,20151022,000000,21.57,22.11,21.28,21.58,514700,0
+SEDG.US,D,20151023,000000,21.58,21.79,20.76,20.92,281100,0
+SEDG.US,D,20151026,000000,21.05,21.86,21.03,21.63,321300,0
+SEDG.US,D,20151027,000000,21.41,21.59,19.43,19.84,880900,0
+SEDG.US,D,20151028,000000,19.86,21.08,19.72,20.53,745600,0
+SEDG.US,D,20151029,000000,20.46,20.83,20.02,20.4,426700,0
+SEDG.US,D,20151030,000000,18.85,18.97,16.58,18.49,1583200,0
+SEDG.US,D,20151102,000000,19,19,17.51,18.09,647509,0
+SEDG.US,D,20151103,000000,18.15,19.09,18.08,18.83,843900,0
+SEDG.US,D,20151104,000000,18.34,18.41,16.62,17.18,2016574,0
+SEDG.US,D,20151105,000000,20.01,22.74,19.81,22.01,3755400,0
+SEDG.US,D,20151106,000000,21.7,21.7,19.76,20.52,1249400,0
+SEDG.US,D,20151109,000000,19.5,19.7,18.36,18.54,1255416,0
+SEDG.US,D,20151110,000000,18.2,18.49,17.06,17.5,1519900,0
+SEDG.US,D,20151111,000000,17.55,17.84,15.02,15.46,2153100,0
+SEDG.US,D,20151112,000000,15.61,16.76,15.15,16.12,1071900,0
+SEDG.US,D,20151113,000000,16.73,17.73,16.2,17.01,899600,0
+SEDG.US,D,20151116,000000,16.89,17.32,16.59,17.06,542300,0
+SEDG.US,D,20151117,000000,17.03,17.3,15.65,16.12,847900,0
+SEDG.US,D,20151118,000000,16.05,17.05,15.83,16.91,825800,0
+SEDG.US,D,20151119,000000,16.8,18.44,16.33,18.39,1098000,0
+SEDG.US,D,20151120,000000,18.35,18.51,17.65,18.27,871600,0
+SEDG.US,D,20151123,000000,18.46,18.88,18.13,18.71,822500,0
+SEDG.US,D,20151124,000000,18.61,18.95,18.11,18.68,583400,0
+SEDG.US,D,20151125,000000,18.67,19.14,18.62,18.94,529400,0
+SEDG.US,D,20151127,000000,19.22,19.47,18.85,19.08,395200,0
+SEDG.US,D,20151130,000000,19.33,19.68,19.22,19.63,690500,0
+SEDG.US,D,20151201,000000,19.9,20.2,19.56,19.74,779810,0
+SEDG.US,D,20151202,000000,20,20.5,19.64,19.98,576074,0
+SEDG.US,D,20151203,000000,19.75,19.84,18.51,18.8,1031757,0
+SEDG.US,D,20151204,000000,18.79,19.24,18.32,18.88,462700,0
+SEDG.US,D,20151207,000000,18.61,19.14,18.35,18.79,496300,0
+SEDG.US,D,20151208,000000,18.52,18.98,18.33,18.63,553485,0
+SEDG.US,D,20151209,000000,18.69,19.53,18.64,19.2,865400,0
+SEDG.US,D,20151210,000000,19,19.82,18.92,19.56,760200,0
+SEDG.US,D,20151211,000000,19.25,20.05,19.15,19.9,467000,0
+SEDG.US,D,20151214,000000,20.39,21.06,20.35,20.97,1367291,0
+SEDG.US,D,20151215,000000,21.45,22.5,21.13,21.99,1468200,0
+SEDG.US,D,20151216,000000,24.5,26.19,24.35,25.75,3901300,0
+SEDG.US,D,20151217,000000,27,28.35,26,26.08,3766900,0
+SEDG.US,D,20151218,000000,26.18,27.02,25.3,26.95,2036900,0
+SEDG.US,D,20151221,000000,27.92,28.29,26.65,27.85,2143300,0
+SEDG.US,D,20151222,000000,27.73,28.1,27,27.68,1351152,0
+SEDG.US,D,20151223,000000,27.73,28.22,27.29,27.92,781700,0
+SEDG.US,D,20151224,000000,28.01,28.02,27.22,27.95,327734,0
+SEDG.US,D,20151228,000000,27.8,27.855,26.97,27.6,559865,0
+SEDG.US,D,20151229,000000,27.71,27.79,27.19,27.53,458378,0
+SEDG.US,D,20151230,000000,27.33,29.5,27.3,28.63,1397970,0
+SEDG.US,D,20151231,000000,28.34,28.84,27.83,28.17,491656,0
+SEDG.US,D,20160104,000000,25.88,28.52,25.81,28,919619,0
+SEDG.US,D,20160105,000000,29.45,30.06,28.88,29.49,1700047,0
+SEDG.US,D,20160106,000000,28.98,29.305,28.45,29.13,1173465,0
+SEDG.US,D,20160107,000000,27.71,28.61,27.23,27.66,1137132,0
+SEDG.US,D,20160108,000000,28.6,28.74,25.48,26.71,949771,0
+SEDG.US,D,20160111,000000,26.87,26.99,25.54,26.12,837820,0
+SEDG.US,D,20160112,000000,26.4,26.915,24.29,25.14,1078834,0
+SEDG.US,D,20160113,000000,25.39,25.78,23.8,24.25,732456,0
+SEDG.US,D,20160114,000000,23.92,25.2,22.24,24.76,1439277,0
+SEDG.US,D,20160115,000000,23.42,25.23,22.96,24.96,1355382,0
+SEDG.US,D,20160119,000000,25.71,25.75,23.63,24,908000,0
+SEDG.US,D,20160120,000000,23.29,24.4399,21.92,24.19,1005992,0
+SEDG.US,D,20160121,000000,24.62,26.0424,24.24,25,849290,0
+SEDG.US,D,20160122,000000,26.07,26.35,24.71,25.72,740633,0
+SEDG.US,D,20160125,000000,25.72,25.95,24.9,25.19,423634,0
+SEDG.US,D,20160126,000000,25.17,27.96,24.63,27.06,730113,0
+SEDG.US,D,20160127,000000,26.99,28,26.82,27.28,857626,0
+SEDG.US,D,20160128,000000,27.61,28.67,26.58,27.85,1346698,0
+SEDG.US,D,20160129,000000,27.73,28.49,27.51,28.27,672660,0
+SEDG.US,D,20160201,000000,28.33,29,27.88,28.57,780888,0
+SEDG.US,D,20160202,000000,28.32,28.92,25.5,26.71,1681322,0
+SEDG.US,D,20160203,000000,27.01,27.63,25.5,27.44,2117833,0
+SEDG.US,D,20160204,000000,30.14,30.5,27.55,29.54,3833981,0
+SEDG.US,D,20160205,000000,29.25,29.97,28.43,28.6,1005493,0
+SEDG.US,D,20160208,000000,27.5,27.95,26.21,27.12,908714,0
+SEDG.US,D,20160209,000000,25.84,26.56,25.01,25.75,1696261,0
+SEDG.US,D,20160210,000000,25.14,25.29,23.3,23.47,2053438,0
+SEDG.US,D,20160211,000000,22.6,23.85,22.25,23.61,1033358,0
+SEDG.US,D,20160212,000000,23.83,26.73,23.83,26.02,1962193,0
+SEDG.US,D,20160216,000000,26.65,26.91,26.02,26.58,782286,0
+SEDG.US,D,20160217,000000,27,27.1726,26.28,26.59,750123,0
+SEDG.US,D,20160218,000000,27,27,25.32,25.84,534695,0
+SEDG.US,D,20160219,000000,25.4,25.95,25,25.38,662085,0
+SEDG.US,D,20160222,000000,26.05,26.37,23.71,24.09,1699652,0
+SEDG.US,D,20160223,000000,24.1,24.695,23.81,24.15,1009168,0
+SEDG.US,D,20160224,000000,23.41,25,23.21,24.9,1043147,0
+SEDG.US,D,20160225,000000,25.06,25.23,23.98,25.19,812393,0
+SEDG.US,D,20160226,000000,25.14,25.52,24.44,24.7,715937,0
+SEDG.US,D,20160229,000000,24.19,25.1,24.19,24.47,1229285,0
+SEDG.US,D,20160301,000000,24.72,26.17,24.44,26.02,1651278,0
+SEDG.US,D,20160302,000000,25.8,28.45,25.47,28.03,3024019,0
+SEDG.US,D,20160303,000000,28,28.76,26.98,27.66,1252192,0
+SEDG.US,D,20160304,000000,27.78,28.14,26.375,26.53,785093,0
+SEDG.US,D,20160307,000000,26.22,27.88,26.09,27.11,779190,0
+SEDG.US,D,20160308,000000,26.95,27.6199,26.39,26.92,692132,0
+SEDG.US,D,20160309,000000,27.1,27.4399,26.21,26.74,780792,0
+SEDG.US,D,20160310,000000,26.89,27.77,25.71,26.73,1564693,0
+SEDG.US,D,20160311,000000,27.4,28.22,26.7,27.75,1190289,0
+SEDG.US,D,20160314,000000,27.85,28.99,26.76,26.9,1694848,0
+SEDG.US,D,20160315,000000,26.6,26.8,25.41,26.36,1148911,0
+SEDG.US,D,20160316,000000,26.14,26.2596,25.4,26.13,876854,0
+SEDG.US,D,20160317,000000,26.22,27.7,26.16,27.2,1488467,0
+SEDG.US,D,20160318,000000,27.26,27.51,26.17,26.2,1082537,0
+SEDG.US,D,20160321,000000,26.4,26.69,25.816,26.21,500087,0
+SEDG.US,D,20160322,000000,25.96,26.41,24.88,25.03,1076812,0
+SEDG.US,D,20160323,000000,25.04,25.33,23.9,24.09,1078665,0
+SEDG.US,D,20160324,000000,23.8,24.34,23.05,24.24,587134,0
+SEDG.US,D,20160328,000000,24.2,24.87,24.11,24.29,543681,0
+SEDG.US,D,20160329,000000,24.18,25.351,23.9,25.18,665388,0
+SEDG.US,D,20160330,000000,25.41,26.56,24.93,25.17,943207,0
+SEDG.US,D,20160331,000000,25.09,25.75,25,25.14,668575,0
+SEDG.US,D,20160401,000000,24.9,24.98,24.15,24.66,626966,0
+SEDG.US,D,20160404,000000,24.9,26.43,24.708,25.17,1220891,0
+SEDG.US,D,20160405,000000,24.88,25.37,24.4,24.74,510498,0
+SEDG.US,D,20160406,000000,24.7,26,24.48,25.36,742855,0
+SEDG.US,D,20160407,000000,25.43,25.87,24.95,25.14,491501,0
+SEDG.US,D,20160408,000000,25.32,25.7,24.69,25.05,802704,0
+SEDG.US,D,20160411,000000,25.06,25.15,24.6,24.69,458495,0
+SEDG.US,D,20160412,000000,24.65,24.93,24.3,24.49,437454,0
+SEDG.US,D,20160413,000000,24.55,25.49,24.55,25.2,457114,0
+SEDG.US,D,20160414,000000,25.18,25.55,24.75,25.13,326148,0
+SEDG.US,D,20160415,000000,25.1,25.16,24.65,24.94,474340,0
+SEDG.US,D,20160418,000000,24.87,26.28,24.81,26.25,643186,0
+SEDG.US,D,20160419,000000,26.37,26.9872,26.26,26.81,813034,0
+SEDG.US,D,20160420,000000,26.92,27.7586,26.3651,27.42,964333,0
+SEDG.US,D,20160421,000000,27.49,28,27,27.86,718349,0
+SEDG.US,D,20160422,000000,27.79,28.385,27.71,27.96,557823,0
+SEDG.US,D,20160425,000000,28.01,28.11,27.1,27.31,519287,0
+SEDG.US,D,20160426,000000,27.28,27.74,26.42,27.7,457449,0
+SEDG.US,D,20160427,000000,27.6,28.8,27.37,28.48,920829,0
+SEDG.US,D,20160428,000000,28.12,28.33,26.57,26.67,504834,0
+SEDG.US,D,20160429,000000,26.68,27.01,26.15,26.79,473569,0
+SEDG.US,D,20160502,000000,26.82,27.125,26.3,26.79,385589,0
+SEDG.US,D,20160503,000000,26.54,26.6,25.33,25.4,477049,0
+SEDG.US,D,20160504,000000,25.04,25.1316,23.58,24.38,1261706,0
+SEDG.US,D,20160505,000000,24.49,24.645,21.93,22.07,1285252,0
+SEDG.US,D,20160506,000000,22.14,22.57,21.6,22.27,1295372,0
+SEDG.US,D,20160509,000000,22.89,22.96,21.93,22.59,1446420,0
+SEDG.US,D,20160510,000000,21.06,21.07,17.53,19.17,9924603,0
+SEDG.US,D,20160511,000000,19.72,19.8,18.78,19.1,2627216,0
+SEDG.US,D,20160512,000000,19.1,19.5,17.68,17.88,1554700,0
+SEDG.US,D,20160513,000000,17.95,18.2214,17.1,17.51,1832633,0
+SEDG.US,D,20160516,000000,17.91,19.1,17.8,18.23,1287317,0
+SEDG.US,D,20160517,000000,18.68,18.86,18.25,18.47,1042938,0
+SEDG.US,D,20160518,000000,18.59,20.11,18.55,19.82,1088046,0
+SEDG.US,D,20160519,000000,19.83,19.93,18.74,19.16,683444,0
+SEDG.US,D,20160520,000000,19.31,19.53,19.09,19.41,405799,0
+SEDG.US,D,20160523,000000,19.45,20.485,19.2401,20.17,634943,0
+SEDG.US,D,20160524,000000,20.43,21.43,20.3201,20.81,740546,0
+SEDG.US,D,20160525,000000,21,21.405,20.72,21.16,741608,0
+SEDG.US,D,20160526,000000,21.17,21.5,21.03,21.42,420850,0
+SEDG.US,D,20160527,000000,21.24,21.76,21.1001,21.6,339235,0
+SEDG.US,D,20160531,000000,21.56,22.1,21.46,21.85,661905,0
+SEDG.US,D,20160601,000000,21.52,21.58,20.52,20.96,915935,0
+SEDG.US,D,20160602,000000,20.92,21.71,20.72,21.29,634093,0
+SEDG.US,D,20160603,000000,21.33,21.387,20.9,21.03,535539,0
+SEDG.US,D,20160606,000000,21.16,21.56,20.73,21.52,591250,0
+SEDG.US,D,20160607,000000,21.39,22.14,21.26,21.99,586682,0
+SEDG.US,D,20160608,000000,21.95,22.95,21.61,22.54,614627,0
+SEDG.US,D,20160609,000000,22.13,22.68,22.0618,22.55,497938,0
+SEDG.US,D,20160610,000000,22.07,22.08,20.89,20.96,635196,0
+SEDG.US,D,20160613,000000,20.6,21.15,20,20.86,698771,0
+SEDG.US,D,20160614,000000,20.74,21.475,20.37,21.05,618183,0
+SEDG.US,D,20160615,000000,21.09,21.68,20.9949,21.14,617648,0
+SEDG.US,D,20160616,000000,20.87,21.12,20.36,20.8,651959,0
+SEDG.US,D,20160617,000000,20.9,20.99,20.31,20.53,488288,0
+SEDG.US,D,20160620,000000,20.8,21.29,20.5801,20.72,647423,0
+SEDG.US,D,20160621,000000,20.66,20.85,19.9,20.34,541014,0
+SEDG.US,D,20160622,000000,20.81,21.53,20.07,20.46,889178,0
+SEDG.US,D,20160623,000000,20.53,20.685,19.43,20.03,1528222,0
+SEDG.US,D,20160624,000000,18.85,19.63,18.69,19.04,858159,0
+SEDG.US,D,20160627,000000,18.26,18.615,17.65,18.18,812556,0
+SEDG.US,D,20160628,000000,18.65,19.55,18.52,19.41,1028545,0
+SEDG.US,D,20160629,000000,19.67,20.16,19.4,19.8,639561,0
+SEDG.US,D,20160630,000000,19.7,20.19,19.32,19.6,661970,0
+SEDG.US,D,20160701,000000,19.47,19.86,19.34,19.51,458541,0
+SEDG.US,D,20160705,000000,19.45,19.5,18.4501,18.72,512876,0
+SEDG.US,D,20160706,000000,18.55,19.15,18.4,19.08,618316,0
+SEDG.US,D,20160707,000000,19.09,19.62,18.99,19.42,490591,0
+SEDG.US,D,20160708,000000,19.59,19.928,19.38,19.68,457764,0
+SEDG.US,D,20160711,000000,19.81,20.54,19.79,19.83,572383,0
+SEDG.US,D,20160712,000000,20,20.25,19.71,19.85,494142,0
+SEDG.US,D,20160713,000000,20.1,20.18,19.5,19.69,450536,0
+SEDG.US,D,20160714,000000,19.81,20.15,19.68,19.8,537997,0
+SEDG.US,D,20160715,000000,19.75,19.94,19.6,19.75,319921,0
+SEDG.US,D,20160718,000000,19.84,20,19.61,19.72,536021,0
+SEDG.US,D,20160719,000000,19.6,19.91,18.54,18.65,619714,0
+SEDG.US,D,20160720,000000,18.78,19.39,18.38,19.16,556349,0
+SEDG.US,D,20160721,000000,19.09,19.39,18.63,18.93,478614,0
+SEDG.US,D,20160722,000000,18.95,19.45,18.7,18.78,231186,0
+SEDG.US,D,20160725,000000,18.73,18.87,18.28,18.56,362623,0
+SEDG.US,D,20160726,000000,18.42,18.89,18.28,18.86,422014,0
+SEDG.US,D,20160727,000000,18.86,19.464,18.6,19.04,512518,0
+SEDG.US,D,20160728,000000,18.83,19,17.93,17.99,676979,0
+SEDG.US,D,20160729,000000,18.01,18.12,17.74,17.88,597149,0
+SEDG.US,D,20160801,000000,17.9,17.9,16.72,17.19,1327370,0
+SEDG.US,D,20160802,000000,17.24,17.3973,16.75,16.79,570426,0
+SEDG.US,D,20160803,000000,16.93,17.25,16.7,17.2,689886,0
+SEDG.US,D,20160804,000000,16.93,16.98,16.03,16.48,2391587,0
+SEDG.US,D,20160805,000000,16.43,17.6,16.43,17.26,776108,0
+SEDG.US,D,20160808,000000,17.17,17.88,17.17,17.75,690251,0
+SEDG.US,D,20160809,000000,17.95,19.02,17.91,18.62,1799491,0
+SEDG.US,D,20160810,000000,17.4,18.09,16.38,16.82,4323147,0
+SEDG.US,D,20160811,000000,17,18.48,16.99,18.01,2713277,0
+SEDG.US,D,20160812,000000,18.04,18.59,17.93,18.3,1019238,0
+SEDG.US,D,20160815,000000,18.46,18.49,18.1,18.46,398916,0
+SEDG.US,D,20160816,000000,18.49,18.5872,18.25,18.26,549788,0
+SEDG.US,D,20160817,000000,18.28,18.28,17.4,17.75,480924,0
+SEDG.US,D,20160818,000000,17.78,18.18,17.6,17.97,413368,0
+SEDG.US,D,20160819,000000,17.86,18.2,17.52,17.71,566729,0
+SEDG.US,D,20160822,000000,17.7,17.7,16.9,17.14,658449,0
+SEDG.US,D,20160823,000000,17.25,17.46,17.16,17.33,331195,0
+SEDG.US,D,20160824,000000,17.33,17.59,17.11,17.2,405507,0
+SEDG.US,D,20160825,000000,17,17.45,16.57,17.17,712460,0
+SEDG.US,D,20160826,000000,17.13,17.58,16.94,17.15,590988,0
+SEDG.US,D,20160829,000000,17.17,17.57,16.98,17.28,366844,0
+SEDG.US,D,20160830,000000,17.2,17.65,17.06,17.6,517283,0
+SEDG.US,D,20160831,000000,17.5,17.71,16.86,17.02,464494,0
+SEDG.US,D,20160901,000000,16.9,17.1,16.7,16.83,367531,0
+SEDG.US,D,20160902,000000,16.92,17.33,16.74,17.32,409025,0
+SEDG.US,D,20160906,000000,17.29,17.8266,17.2301,17.45,456150,0
+SEDG.US,D,20160907,000000,17.5,17.5,17.21,17.34,384062,0
+SEDG.US,D,20160908,000000,17.56,17.64,17.22,17.34,540216,0
+SEDG.US,D,20160909,000000,17.3,17.425,16.52,16.88,770989,0
+SEDG.US,D,20160912,000000,16.8,17.43,16.8,17.32,758340,0
+SEDG.US,D,20160913,000000,17.14,17.14,16.81,16.89,418575,0
+SEDG.US,D,20160914,000000,16.74,16.95,15.2,15.609,3361114,0
+SEDG.US,D,20160915,000000,15.66,15.76,15,15.17,2118836,0
+SEDG.US,D,20160916,000000,14.94,15.23,14.41,14.59,2605133,0
+SEDG.US,D,20160919,000000,14.65,15.44,14.61,15.34,1196326,0
+SEDG.US,D,20160920,000000,15.27,15.35,14.86,15,639921,0
+SEDG.US,D,20160921,000000,15.03,15.28,14.93,15.05,603461,0
+SEDG.US,D,20160922,000000,15.18,15.65,15.01,15.58,693359,0
+SEDG.US,D,20160923,000000,15.75,16.39,15.67,16.34,895062,0
+SEDG.US,D,20160926,000000,16.25,16.57,15.9,15.95,571882,0
+SEDG.US,D,20160927,000000,16,16.47,15.98,16.26,517609,0
+SEDG.US,D,20160928,000000,16.38,17.09,16.31,16.5,790654,0
+SEDG.US,D,20160929,000000,16.36,17.44,16.3401,17,1258201,0
+SEDG.US,D,20160930,000000,17.14,17.355,16.85,17.23,531883,0
+SEDG.US,D,20161003,000000,17.28,17.3,17.06,17.19,377141,0
+SEDG.US,D,20161004,000000,17.25,17.31,16.7,16.74,388373,0
+SEDG.US,D,20161005,000000,16.85,17.275,16.8,17.18,671015,0
+SEDG.US,D,20161006,000000,17.24,17.3365,16.9701,17.22,593026,0
+SEDG.US,D,20161007,000000,15.81,16,15.23,15.65,1327825,0
+SEDG.US,D,20161010,000000,15.63,16.75,15.63,16.04,985240,0
+SEDG.US,D,20161011,000000,16.11,16.249,15.6,15.8,417878,0
+SEDG.US,D,20161012,000000,15.6,15.85,15.5,15.54,365593,0
+SEDG.US,D,20161013,000000,15.5,15.5,14.93,15.3,1114130,0
+SEDG.US,D,20161014,000000,14.54,15.09,14.52,14.8,723498,0
+SEDG.US,D,20161017,000000,14.88,15.0699,14.02,14.14,938727,0
+SEDG.US,D,20161018,000000,14.3,14.56,13.9,14.2,985522,0
+SEDG.US,D,20161019,000000,14.24,15.26,14.1623,15.09,888675,0
+SEDG.US,D,20161020,000000,15.04,15.135,14.55,14.78,818568,0
+SEDG.US,D,20161021,000000,14.74,14.98,14.32,14.73,884185,0
+SEDG.US,D,20161024,000000,14.75,15.15,14.13,14.2,866756,0
+SEDG.US,D,20161025,000000,14.25,14.28,13.8,13.9,960825,0
+SEDG.US,D,20161026,000000,13.91,14.009,13.51,13.63,810261,0
+SEDG.US,D,20161027,000000,13.75,13.93,13.1299,13.35,923989,0
+SEDG.US,D,20161028,000000,13.1,13.54,13.1,13.295,1037190,0
+SEDG.US,D,20161031,000000,13.15,13.8,13,13.7,657493,0
+SEDG.US,D,20161101,000000,13.7,13.8,13.2,13.4,629867,0
+SEDG.US,D,20161102,000000,13.4,14.2,13.25,14.05,976104,0
+SEDG.US,D,20161103,000000,14.1,14.5,13.85,13.9,973245,0
+SEDG.US,D,20161104,000000,13.9,14,13.65,13.7,576041,0
+SEDG.US,D,20161107,000000,14,14.65,13.875,14.25,766997,0
+SEDG.US,D,20161108,000000,14.2,14.95,14.15,14.8,800415,0
+SEDG.US,D,20161109,000000,12.7,14.6,12.7,14,2418561,0
+SEDG.US,D,20161110,000000,12.95,14,11.35,13.9,3049898,0
+SEDG.US,D,20161111,000000,13.7,13.7,12.95,13.35,979642,0
+SEDG.US,D,20161114,000000,13.2,13.9,13.15,13.75,899800,0
+SEDG.US,D,20161115,000000,12.95,13.65,12.8,13.55,1243311,0
+SEDG.US,D,20161116,000000,13.65,13.65,12.6,13.15,1094418,0
+SEDG.US,D,20161117,000000,12.7,13.05,12.5,13,787789,0
+SEDG.US,D,20161118,000000,12.9,13.05,12.675,12.95,573045,0
+SEDG.US,D,20161121,000000,12.85,12.95,12.25,12.65,536145,0
+SEDG.US,D,20161122,000000,12.65,12.8,12.4,12.75,653827,0
+SEDG.US,D,20161123,000000,12.85,13.35,12.6,13.25,807355,0
+SEDG.US,D,20161125,000000,13.1,13.4,13.1,13.15,410356,0
+SEDG.US,D,20161128,000000,13.2,13.45,12.95,13.2,343179,0
+SEDG.US,D,20161129,000000,13.1,13.15,12.75,12.9,513345,0
+SEDG.US,D,20161130,000000,13,13.45,12.8,13.2,796264,0
+SEDG.US,D,20161201,000000,13.1,13.125,12.45,12.5,1131447,0
+SEDG.US,D,20161202,000000,12.45,12.65,12,12.6,984244,0
+SEDG.US,D,20161205,000000,12.8,13.5,12.6,13.35,997412,0
+SEDG.US,D,20161206,000000,13.45,14.075,13.2,13.75,994997,0
+SEDG.US,D,20161207,000000,13.3,14.2,13.21,14.05,750770,0
+SEDG.US,D,20161208,000000,14.05,14.1,13.35,13.7,704157,0
+SEDG.US,D,20161209,000000,13.8,13.95,13.45,13.65,284662,0
+SEDG.US,D,20161212,000000,13.75,13.9,13.3,13.4,379014,0
+SEDG.US,D,20161213,000000,13.5,13.65,12.85,13.25,426931,0
+SEDG.US,D,20161214,000000,13.3,13.45,12.75,12.95,431532,0
+SEDG.US,D,20161215,000000,12.85,13.025,12.6,12.8,436779,0
+SEDG.US,D,20161216,000000,12.75,13.5,12.6,13.4,716861,0
+SEDG.US,D,20161219,000000,13.5,13.95,13.26,13.9,553603,0
+SEDG.US,D,20161220,000000,14,14.04,13.45,13.5,455123,0
+SEDG.US,D,20161221,000000,13.45,13.475,12.65,12.65,519344,0
+SEDG.US,D,20161222,000000,12.75,12.95,12.405,12.65,488720,0
+SEDG.US,D,20161223,000000,12.7,12.8,12.5,12.65,388380,0
+SEDG.US,D,20161227,000000,12.6,13.45,12.6,13.3,565668,0
+SEDG.US,D,20161228,000000,13.3,13.35,12.6,12.7,462290,0
+SEDG.US,D,20161229,000000,12.7,12.825,12.225,12.25,536034,0
+SEDG.US,D,20161230,000000,12.25,12.55,12.15,12.4,657350,0
+SEDG.US,D,20170103,000000,12.55,13.2,12.55,13.2,1118041,0
+SEDG.US,D,20170104,000000,13.3,14.45,13.3,14.4,1358092,0
+SEDG.US,D,20170105,000000,14.3,14.575,13.775,13.8,621189,0
+SEDG.US,D,20170106,000000,13.9,14,13.6,13.75,531776,0
+SEDG.US,D,20170109,000000,13.7,13.7,13.15,13.5,718196,0
+SEDG.US,D,20170110,000000,13.6,13.775,13.4,13.55,482327,0
+SEDG.US,D,20170111,000000,13.6,13.7,13.35,13.5,382100,0
+SEDG.US,D,20170112,000000,13.55,13.6,13.125,13.5,745820,0
+SEDG.US,D,20170113,000000,13.6,13.8,13.3,13.5,367714,0
+SEDG.US,D,20170117,000000,13.55,14.2,13.5,13.95,760202,0
+SEDG.US,D,20170118,000000,13.9,14.05,13.15,13.3,585482,0
+SEDG.US,D,20170119,000000,13.25,13.7,13,13.2,611689,0
+SEDG.US,D,20170120,000000,13.35,13.55,13.25,13.45,187305,0
+SEDG.US,D,20170123,000000,13.45,13.55,13.2,13.3,231834,0
+SEDG.US,D,20170124,000000,13.4,13.55,12.9,12.95,410101,0
+SEDG.US,D,20170125,000000,13.1,13.7,13,13.55,898559,0
+SEDG.US,D,20170126,000000,13.6,13.8,13.1,13.2,279746,0
+SEDG.US,D,20170127,000000,13.15,13.5,12.9,13.2,436105,0
+SEDG.US,D,20170130,000000,13.15,13.4,12.855,13.1,663739,0
+SEDG.US,D,20170131,000000,13,13.05,12.6,12.95,513641,0
+SEDG.US,D,20170201,000000,13.05,13.175,12.25,12.65,778825,0
+SEDG.US,D,20170202,000000,12.55,12.65,12.35,12.5,857635,0
+SEDG.US,D,20170203,000000,12.55,12.65,12.35,12.65,1400636,0
+SEDG.US,D,20170206,000000,12.7,12.9,12.3,12.3,693472,0
+SEDG.US,D,20170207,000000,12.4,12.8,12.4,12.45,559983,0
+SEDG.US,D,20170208,000000,12.45,13.05,12.45,13,872946,0
+SEDG.US,D,20170209,000000,12.95,13.15,12.7,13.05,622357,0
+SEDG.US,D,20170210,000000,13,13.6,12.75,13.5,1111809,0
+SEDG.US,D,20170213,000000,13.2,13.7,13.2,13.45,1017533,0
+SEDG.US,D,20170214,000000,13.55,14.45,13.425,14.375,1411176,0
+SEDG.US,D,20170215,000000,14.7,15.8,14.65,15.05,3147544,0
+SEDG.US,D,20170216,000000,15,15.1,14.4,14.65,1025050,0
+SEDG.US,D,20170217,000000,14.6,15,14.405,14.85,866512,0
+SEDG.US,D,20170221,000000,14.9,15.55,14.9,15.4,789179,0
+SEDG.US,D,20170222,000000,15.3,15.4,14.55,14.6,905519,0
+SEDG.US,D,20170223,000000,14.6,15.1,14.3,14.95,695973,0
+SEDG.US,D,20170224,000000,14.8,15.125,14.65,14.8,573146,0
+SEDG.US,D,20170227,000000,14.85,15.1,14.7,15,542747,0
+SEDG.US,D,20170228,000000,14.95,15.04,14.5,14.65,579286,0
+SEDG.US,D,20170301,000000,14.7,14.75,14,14.15,835576,0
+SEDG.US,D,20170302,000000,14.1,14.675,14.05,14.5,393136,0
+SEDG.US,D,20170303,000000,14.9,14.95,14.4,14.45,469361,0
+SEDG.US,D,20170306,000000,14.4,14.65,14.225,14.45,310441,0
+SEDG.US,D,20170307,000000,14.45,14.5,14.05,14.15,252827,0
+SEDG.US,D,20170308,000000,14.1,14.4,14.1,14.1,193392,0
+SEDG.US,D,20170309,000000,14.15,14.275,13.8,13.85,368909,0
+SEDG.US,D,20170310,000000,13.95,14.1,13.75,13.95,212618,0
+SEDG.US,D,20170313,000000,14,14.15,13.705,14,272974,0
+SEDG.US,D,20170314,000000,13.9,13.925,13.5,13.7,320148,0
+SEDG.US,D,20170315,000000,13.75,14.325,13.75,14.05,517785,0
+SEDG.US,D,20170316,000000,14.05,14.6,14.05,14.45,498259,0
+SEDG.US,D,20170317,000000,14.4,14.5,13.9,14,452785,0
+SEDG.US,D,20170320,000000,13.95,14.5,13.9,14.3,489950,0
+SEDG.US,D,20170321,000000,14.3,14.525,13.7,13.8,712629,0
+SEDG.US,D,20170322,000000,13.75,14.05,13.6,13.9,287497,0
+SEDG.US,D,20170323,000000,13.95,14.025,13.6,13.8,439146,0
+SEDG.US,D,20170324,000000,13.85,14.15,13.5,13.7,518605,0
+SEDG.US,D,20170327,000000,14.35,15,13.9,15,2147649,0
+SEDG.US,D,20170328,000000,15,15.75,14.8,15.3,1972524,0
+SEDG.US,D,20170329,000000,15.45,15.9,15.25,15.5,1088807,0
+SEDG.US,D,20170330,000000,15.5,16,15.325,15.5,1186265,0
+SEDG.US,D,20170331,000000,15.55,15.95,15.4,15.6,641727,0
+SEDG.US,D,20170403,000000,15.75,15.9,15.35,15.65,1093359,0
+SEDG.US,D,20170404,000000,15.6,15.8,15.35,15.5,644249,0
+SEDG.US,D,20170405,000000,15.6,15.85,15.05,15.1,630421,0
+SEDG.US,D,20170406,000000,15.15,15.65,15.05,15.65,510918,0
+SEDG.US,D,20170407,000000,15.7,15.7,15.4079,15.65,414107,0
+SEDG.US,D,20170410,000000,15.65,16.5,15.55,16.4,872708,0
+SEDG.US,D,20170411,000000,16.3,16.35,15.65,15.9,862774,0
+SEDG.US,D,20170412,000000,15.9,15.95,15.5,15.8,647349,0
+SEDG.US,D,20170413,000000,15.8,16.1,15.69,15.85,512683,0
+SEDG.US,D,20170417,000000,16,16,15.25,15.5,521496,0
+SEDG.US,D,20170418,000000,15.5,15.65,15.3,15.35,367389,0
+SEDG.US,D,20170419,000000,15.3,15.65,15.3,15.45,247993,0
+SEDG.US,D,20170420,000000,15.55,15.9,15.5,15.85,461012,0
+SEDG.US,D,20170421,000000,15.8,15.975,15.675,15.85,461293,0
+SEDG.US,D,20170424,000000,16.1,16.5,15.79,16.5,469281,0
+SEDG.US,D,20170425,000000,16.5,16.65,16.25,16.4,410640,0
+SEDG.US,D,20170426,000000,16.45,16.575,16.05,16.25,713926,0
+SEDG.US,D,20170427,000000,16.3,16.525,16,16.45,459677,0
+SEDG.US,D,20170428,000000,16.5,16.5,16,16.15,470182,0
+SEDG.US,D,20170501,000000,16.2,16.25,15.775,15.9,344065,0
+SEDG.US,D,20170502,000000,15.95,16.15,15.85,16,305659,0
+SEDG.US,D,20170503,000000,16.05,16.15,15.4,15.75,521210,0
+SEDG.US,D,20170504,000000,15.75,15.825,15.5,15.7,425640,0
+SEDG.US,D,20170505,000000,15.75,16.1,15.75,15.95,526486,0
+SEDG.US,D,20170508,000000,15.95,16.05,15.8,16.05,782018,0
+SEDG.US,D,20170509,000000,16.05,16.05,15.575,15.85,1533588,0
+SEDG.US,D,20170510,000000,16.8,17.95,16.2375,17.6,4381310,0
+SEDG.US,D,20170511,000000,17.6,17.9,17.2686,17.8,1467776,0
+SEDG.US,D,20170512,000000,17.85,17.85,17.475,17.65,771820,0
+SEDG.US,D,20170515,000000,17.95,18.65,17.65,18.3,1234858,0
+SEDG.US,D,20170516,000000,18.4,18.65,17.825,18.1,724920,0
+SEDG.US,D,20170517,000000,17.85,18.05,17.6,17.6,639284,0
+SEDG.US,D,20170518,000000,17.55,17.8,17.25,17.7,683085,0
+SEDG.US,D,20170519,000000,17.7,17.85,17.55,17.8,564192,0
+SEDG.US,D,20170522,000000,17.9,18.7,17.85,18.4,1046844,0
+SEDG.US,D,20170523,000000,18.5,18.85,18.45,18.55,846838,0
+SEDG.US,D,20170524,000000,18.6,18.8,18.25,18.75,538547,0
+SEDG.US,D,20170525,000000,18.8,19.1,18.8,18.85,524508,0
+SEDG.US,D,20170526,000000,18.9,18.9145,18.425,18.6,398021,0
+SEDG.US,D,20170530,000000,18.3,19.2,18.3,18.85,539600,0
+SEDG.US,D,20170531,000000,18.75,18.995,18.255,18.6,451559,0
+SEDG.US,D,20170601,000000,18.45,18.8,18.25,18.45,594437,0
+SEDG.US,D,20170602,000000,18.45,18.75,18.25,18.4,522475,0
+SEDG.US,D,20170605,000000,18.35,18.65,18.225,18.5,402951,0
+SEDG.US,D,20170606,000000,18.3,18.75,18.06,18.45,574846,0
+SEDG.US,D,20170607,000000,18.45,18.45,18.05,18.3,443068,0
+SEDG.US,D,20170608,000000,18.4,19.35,18.225,19.3,700813,0
+SEDG.US,D,20170609,000000,19.4,19.825,18.86,19.05,909728,0
+SEDG.US,D,20170612,000000,18.85,19.3,18.6,19.05,456880,0
+SEDG.US,D,20170613,000000,19.25,19.55,19.1,19.4,514142,0
+SEDG.US,D,20170614,000000,19.65,19.95,19.25,19.8,1045917,0
+SEDG.US,D,20170615,000000,19.65,19.65,19,19.3,865479,0
+SEDG.US,D,20170616,000000,19.15,19.65,19.15,19.45,455703,0
+SEDG.US,D,20170619,000000,19.5,19.75,19.2,19.75,357660,0
+SEDG.US,D,20170620,000000,19.75,19.9,19.45,19.8,684832,0
+SEDG.US,D,20170621,000000,19.75,20,19.675,19.85,1021210,0
+SEDG.US,D,20170622,000000,19.9,20.95,19.85,20.75,1599972,0
+SEDG.US,D,20170623,000000,20.8,21.85,20.8,21.4,840847,0
+SEDG.US,D,20170626,000000,21.6,21.6,20.4,20.7,754957,0
+SEDG.US,D,20170627,000000,20.7,20.8,20.2,20.3,624781,0
+SEDG.US,D,20170628,000000,20.35,20.45,19.755,20.35,977776,0
+SEDG.US,D,20170629,000000,20.2,20.6,19.65,20.15,704018,0
+SEDG.US,D,20170630,000000,20.15,20.2543,19.9,20,413577,0
+SEDG.US,D,20170703,000000,20,20.75,19.99,20.1,435938,0
+SEDG.US,D,20170705,000000,20,20.1,19.25,19.25,749458,0
+SEDG.US,D,20170706,000000,19.25,19.85,19.055,19.55,561399,0
+SEDG.US,D,20170707,000000,20.75,21.05,20.52,20.875,2591456,0
+SEDG.US,D,20170710,000000,20.85,21.85,20.7,21.35,1628754,0
+SEDG.US,D,20170711,000000,21.4,22.05,21.325,21.6,6066169,0
+SEDG.US,D,20170712,000000,21.8,21.9,21.05,21.8,1602279,0
+SEDG.US,D,20170713,000000,21.8,22,21.6,21.8,662510,0
+SEDG.US,D,20170714,000000,22,22.15,21.7,21.85,845866,0
+SEDG.US,D,20170717,000000,21.95,21.95,21.55,21.85,690641,0
+SEDG.US,D,20170718,000000,22.45,22.895,21.9,22.1,1398316,0
+SEDG.US,D,20170719,000000,22.2,22.25,21.85,22.05,756665,0
+SEDG.US,D,20170720,000000,22.15,22.3,21.8,22.3,898325,0
+SEDG.US,D,20170721,000000,22.2,22.4,21.9,22.25,515284,0
+SEDG.US,D,20170724,000000,22.2,22.475,21.95,22.4,445325,0
+SEDG.US,D,20170725,000000,22.4,22.85,22.35,22.7,662419,0
+SEDG.US,D,20170726,000000,22.75,22.8,22.35,22.55,459889,0
+SEDG.US,D,20170727,000000,22.6,22.9,22.11,22.6,838717,0
+SEDG.US,D,20170728,000000,22.75,23.4,22.7,22.8,839473,0
+SEDG.US,D,20170731,000000,22.8,23.15,22.7,22.95,652350,0
+SEDG.US,D,20170801,000000,23.15,23.6,22.95,23.3,1005547,0
+SEDG.US,D,20170802,000000,23.3,23.55,21.95,22.85,1422901,0
+SEDG.US,D,20170803,000000,25.85,27.95,25.8,27.6,4319916,0
+SEDG.US,D,20170804,000000,27.6,28.6,26.96,28.375,1862389,0
+SEDG.US,D,20170807,000000,28.05,28.65,27.85,28.35,1675038,0
+SEDG.US,D,20170808,000000,28.3,28.8,27.925,28.05,1159528,0
+SEDG.US,D,20170809,000000,27.85,27.95,27.455,27.6,1233131,0
+SEDG.US,D,20170810,000000,27.4,27.4,26.175,26.95,1315681,0
+SEDG.US,D,20170811,000000,26.8,27.5,26.7,27.15,876273,0
+SEDG.US,D,20170814,000000,27.3,27.975,27.155,27.85,1076122,0
+SEDG.US,D,20170815,000000,27.95,28.25,27.75,27.85,829342,0
+SEDG.US,D,20170816,000000,27.85,28.062,27.2,27.45,713848,0
+SEDG.US,D,20170817,000000,27.45,27.55,26.45,26.65,1085533,0
+SEDG.US,D,20170818,000000,26.55,26.8,26.35,26.7,661455,0
+SEDG.US,D,20170821,000000,26.5,26.8,25.9,26.05,683681,0
+SEDG.US,D,20170822,000000,26.1,26.49,26,26.3,610550,0
+SEDG.US,D,20170823,000000,26.15,26.575,25.95,26.5,519853,0
+SEDG.US,D,20170824,000000,26.65,26.95,26.3,26.75,462679,0
+SEDG.US,D,20170825,000000,26.9,27.2,26.6484,26.8,563559,0
+SEDG.US,D,20170828,000000,26.7,27,26.6162,26.75,429988,0
+SEDG.US,D,20170829,000000,26.45,26.9,26.2,26.75,562482,0
+SEDG.US,D,20170830,000000,26.85,26.95,26.575,26.6,584400,0
+SEDG.US,D,20170831,000000,26.7,26.95,26.55,26.75,792094,0
+SEDG.US,D,20170901,000000,26.75,27.4,26.6999,27,964638,0
+SEDG.US,D,20170905,000000,26.95,27.4,26.3,26.45,1013967,0
+SEDG.US,D,20170906,000000,26.4,26.728,25.8,26.15,1450339,0
+SEDG.US,D,20170907,000000,26.35,26.5,25.9,26.25,1396377,0
+SEDG.US,D,20170908,000000,26.15,26.25,25.455,25.7,1133576,0
+SEDG.US,D,20170911,000000,25.8,25.95,24.7,24.85,1584379,0
+SEDG.US,D,20170912,000000,25,27,25,26.4,2315314,0
+SEDG.US,D,20170913,000000,26.45,26.875,26.15,26.85,871321,0
+SEDG.US,D,20170914,000000,26.9,27.05,26.5,26.95,960771,0
+SEDG.US,D,20170915,000000,26.9,27.2,26.75,26.9,1441174,0
+SEDG.US,D,20170918,000000,26.9,27.3,26.71,26.8,875517,0
+SEDG.US,D,20170919,000000,26.9,27.15,26.4,26.95,572888,0
+SEDG.US,D,20170920,000000,27.1,27.15,26.1,26.7,709040,0
+SEDG.US,D,20170921,000000,26.5,26.55,26.15,26.25,526283,0
+SEDG.US,D,20170922,000000,25.95,27.25,25.25,26.8,788052,0
+SEDG.US,D,20170925,000000,27.05,27.25,26.6,26.8,690803,0
+SEDG.US,D,20170926,000000,27,27.175,26.35,27,586223,0
+SEDG.US,D,20170927,000000,27.2,29.8,27.2,29.25,1993089,0
+SEDG.US,D,20170928,000000,29.15,29.4,28.2,28.8,832504,0
+SEDG.US,D,20170929,000000,28.95,29,28.35,28.55,523588,0
+SEDG.US,D,20171002,000000,28.75,29.25,28.15,28.75,711318,0
+SEDG.US,D,20171003,000000,28.75,29.325,28.6,29.3,724360,0
+SEDG.US,D,20171004,000000,29.65,29.79,29.05,29.25,493237,0
+SEDG.US,D,20171005,000000,29.25,29.5,28.5,28.75,415256,0
+SEDG.US,D,20171006,000000,28.8,29.5,28.725,28.75,289408,0
+SEDG.US,D,20171009,000000,29.1,29.65,28.75,28.9,724568,0
+SEDG.US,D,20171010,000000,28.9,29.65,28.85,29.15,602349,0
+SEDG.US,D,20171011,000000,29.1,29.1,28.8,29,380865,0
+SEDG.US,D,20171012,000000,29.05,29.1,28.7,28.85,409709,0
+SEDG.US,D,20171013,000000,28.9,29.8,28.555,29.55,671736,0
+SEDG.US,D,20171016,000000,29.55,30.75,29.45,30.45,1238284,0
+SEDG.US,D,20171017,000000,30.5,31,30.3,30.7,1094013,0
+SEDG.US,D,20171018,000000,30.75,30.975,30.5183,30.85,495335,0
+SEDG.US,D,20171019,000000,30.35,30.4917,29.1,30.4,537674,0
+SEDG.US,D,20171020,000000,30.45,30.7002,30.1497,30.4,527401,0
+SEDG.US,D,20171023,000000,30.05,30.95,29.95,30.9,505585,0
+SEDG.US,D,20171024,000000,30.95,31.35,30.75,31.25,467252,0
+SEDG.US,D,20171025,000000,31.3,31.31,30.15,30.6,1131611,0
+SEDG.US,D,20171026,000000,30.6,31.3,30.41,30.9,376345,0
+SEDG.US,D,20171027,000000,31.495,32.325,31.05,32.15,708533,0
+SEDG.US,D,20171030,000000,31.65,32.7,31.5,32.55,863989,0
+SEDG.US,D,20171031,000000,32.75,33.35,32.55,32.85,640851,0
+SEDG.US,D,20171101,000000,33.1,33.2,32.44,32.85,661076,0
+SEDG.US,D,20171102,000000,32.85,32.85,32.2,32.4,702056,0
+SEDG.US,D,20171103,000000,32.6,34,32.6,33.8,548920,0
+SEDG.US,D,20171106,000000,34,34.65,33.4,33.65,884880,0
+SEDG.US,D,20171107,000000,33.5,33.7,32.05,32.45,845273,0
+SEDG.US,D,20171108,000000,32.45,32.9,31.5,32.5,1446570,0
+SEDG.US,D,20171109,000000,35.75,39,35.75,38.8,2845690,0
+SEDG.US,D,20171110,000000,38.7,39.45,37.75,38.15,1263700,0
+SEDG.US,D,20171113,000000,37.35,37.95,36.71,37.5,877794,0
+SEDG.US,D,20171114,000000,37.1,38.35,37.1,38.175,845428,0
+SEDG.US,D,20171115,000000,38.1,38.4,37.35,37.4,615809,0
+SEDG.US,D,20171116,000000,37.55,38.075,37.3,37.75,497313,0
+SEDG.US,D,20171117,000000,37.6,38.075,36.85,37.55,542338,0
+SEDG.US,D,20171120,000000,37.7,39.1,37.25,38.9,887600,0
+SEDG.US,D,20171121,000000,38,38.75,37.2,38.45,717264,0
+SEDG.US,D,20171122,000000,38.5,38.65,37.5,38.6,625211,0
+SEDG.US,D,20171124,000000,38.55,39.9,38.45,39.7,463209,0
+SEDG.US,D,20171127,000000,38.3,39.45,38,38.6,1212154,0
+SEDG.US,D,20171128,000000,38.55,39.3,38.25,39.1,879671,0
+SEDG.US,D,20171129,000000,39.2,39.2,36.375,36.45,1056864,0
+SEDG.US,D,20171130,000000,36.05,37.55,35.85,36.35,910685,0
+SEDG.US,D,20171201,000000,36.25,36.5,32.9,34.8,1417273,0
+SEDG.US,D,20171204,000000,35.4,35.45,33.175,33.55,1281905,0
+SEDG.US,D,20171205,000000,33.4,34.9,33.2,34.55,1077352,0
+SEDG.US,D,20171206,000000,34.45,35.25,34.25,34.55,506980,0
+SEDG.US,D,20171207,000000,34.5,36.25,34.5,36.15,678411,0
+SEDG.US,D,20171208,000000,36.65,38,35.9,36.05,703270,0
+SEDG.US,D,20171211,000000,36.4,37.3,36.25,36.45,525933,0
+SEDG.US,D,20171212,000000,36.35,37.05,35.75,36.1,466596,0
+SEDG.US,D,20171213,000000,37.3,37.3,35.95,36.55,817580,0
+SEDG.US,D,20171214,000000,36.85,37.9,36.6859,37.7,646598,0
+SEDG.US,D,20171215,000000,37.65,38.33,37.2,38.15,1391956,0
+SEDG.US,D,20171218,000000,38.4,38.95,38,38.7,479523,0
+SEDG.US,D,20171219,000000,39.35,39.35,38.15,38.3,592035,0
+SEDG.US,D,20171220,000000,38.4,38.8,38,38.15,385563,0
+SEDG.US,D,20171221,000000,38.2,38.2,37.1,37.4,543111,0
+SEDG.US,D,20171222,000000,37.3,37.85,37.205,37.55,283192,0
+SEDG.US,D,20171226,000000,37.5,37.7,36.71,37.65,292193,0
+SEDG.US,D,20171227,000000,37.55,38,37.175,37.95,340268,0
+SEDG.US,D,20171228,000000,38.2,38.3,37.9,37.95,261342,0
+SEDG.US,D,20171229,000000,38.1,38.25,37.4,37.55,235531,0
+SEDG.US,D,20180102,000000,38.05,38.2,38.05,38.05,407310,0
+SEDG.US,D,20180103,000000,38.25,39.15,37.85,39.05,908429,0
+SEDG.US,D,20180104,000000,39.55,39.65,36.45,37.35,1013634,0
+SEDG.US,D,20180105,000000,37.35,38.375,37.15,37.9,553214,0
+SEDG.US,D,20180108,000000,38,38.5233,37.75,38.35,487504,0
+SEDG.US,D,20180109,000000,38.35,38.5,36.65,37.2,667017,0
+SEDG.US,D,20180110,000000,37,37.3,36.5,36.6,449813,0
+SEDG.US,D,20180111,000000,35.85,37.7,35.005,37.5,715878,0
+SEDG.US,D,20180112,000000,37.65,38.5,36.2,36.3,581258,0
+SEDG.US,D,20180116,000000,36.4,36.6,35.1,35.65,683901,0
+SEDG.US,D,20180117,000000,35.85,36.85,35.7,36.5,476825,0
+SEDG.US,D,20180118,000000,36.45,36.675,35.55,35.7,432808,0
+SEDG.US,D,20180119,000000,35.6,35.695,34.5,35.2,651811,0
+SEDG.US,D,20180122,000000,34.75,35.4,34.4,34.75,724402,0
+SEDG.US,D,20180123,000000,35.5,37.65,35.5,35.65,1359261,0
+SEDG.US,D,20180124,000000,35.65,35.775,34.5,35.3,1060686,0
+SEDG.US,D,20180125,000000,35.6,36.5,35.35,36.4,620862,0
+SEDG.US,D,20180126,000000,36.7,36.85,36.1,36.75,403932,0
+SEDG.US,D,20180129,000000,36.6,37.15,36.5,37.1,999766,0
+SEDG.US,D,20180130,000000,36.45,36.8,35.575,35.65,540969,0
+SEDG.US,D,20180131,000000,35.95,36.8,35.675,35.9,308892,0
+SEDG.US,D,20180201,000000,35.8,35.8,35.15,35.35,385561,0
+SEDG.US,D,20180202,000000,35.175,35.175,34.2,34.575,574273,0
+SEDG.US,D,20180205,000000,34.25,35.6,33.2,34.8,753758,0
+SEDG.US,D,20180206,000000,35.3,35.4,33.8,34.5,815737,0
+SEDG.US,D,20180207,000000,34.55,34.6,33.65,33.7,539935,0
+SEDG.US,D,20180208,000000,33.65,33.85,32.15,32.25,847246,0
+SEDG.US,D,20180209,000000,32.75,33.35,30.8,32.2,1105626,0
+SEDG.US,D,20180212,000000,32.5,34.8,32.5,34.5,817911,0
+SEDG.US,D,20180213,000000,34.4,36.3,34.391,36,983805,0
+SEDG.US,D,20180214,000000,35.85,37.25,35.45,36.9,1091317,0
+SEDG.US,D,20180215,000000,42.1,46.05,41.5,45.85,4413769,0
+SEDG.US,D,20180216,000000,45.75,47.145,45.45,46.05,1171990,0
+SEDG.US,D,20180220,000000,45.5,47.85,45.1,47.5,1824738,0
+SEDG.US,D,20180221,000000,47.75,49.65,47.3996,47.8,1393607,0
+SEDG.US,D,20180222,000000,47.8,48.6,46.95,48.35,789114,0
+SEDG.US,D,20180223,000000,48.45,50,48.2,50,880683,0
+SEDG.US,D,20180226,000000,50.15,51.2,49.7,50.9,774713,0
+SEDG.US,D,20180227,000000,50.9,51.15,49.8,50.15,813520,0
+SEDG.US,D,20180228,000000,50.05,50.65,48.955,50.05,565146,0
+SEDG.US,D,20180301,000000,49.9,49.95,47.2,49.8,1023781,0
+SEDG.US,D,20180302,000000,48.7,51.2,47.85,50.9,794816,0
+SEDG.US,D,20180305,000000,51.1,51.7,50.55,50.6,730496,0
+SEDG.US,D,20180306,000000,51.05,52.6,50.65,52.5,506347,0
+SEDG.US,D,20180307,000000,51.9,52.8,51.005,51.65,478879,0
+SEDG.US,D,20180308,000000,51.7,52.75,51.15,52.075,368508,0
+SEDG.US,D,20180309,000000,52.25,52.65,51.9,52.45,449752,0
+SEDG.US,D,20180312,000000,52.6,54.39,52.205,54,955831,0
+SEDG.US,D,20180313,000000,54.575,54.95,53.3599,54.05,563477,0
+SEDG.US,D,20180314,000000,54,55.55,53.875,54.7,672683,0
+SEDG.US,D,20180315,000000,55,55.18,54.15,54.75,471374,0
+SEDG.US,D,20180316,000000,55.3,55.75,54.35,54.45,841064,0
+SEDG.US,D,20180319,000000,54.5,55.6,53.9,55.1,641978,0
+SEDG.US,D,20180320,000000,55.15,57.1,54.95,56.75,530741,0
+SEDG.US,D,20180321,000000,57.1,57.6,55.95,56.2,449672,0
+SEDG.US,D,20180322,000000,55.9,56.4,53.8,54.7,640006,0
+SEDG.US,D,20180323,000000,54.4,55.8,53.9,54,642107,0
+SEDG.US,D,20180326,000000,55.35,56.95,54.75,56.45,882747,0
+SEDG.US,D,20180327,000000,57.15,58.2,54.9,55.2,833736,0
+SEDG.US,D,20180328,000000,54.9,55.15,50.65,51,1148170,0
+SEDG.US,D,20180329,000000,51,53.4,50.5,52.6,622621,0
+SEDG.US,D,20180402,000000,52.35,54.35,52.135,54.1,708074,0
+SEDG.US,D,20180403,000000,55.1,56.15,52.8,55.8,834132,0
+SEDG.US,D,20180404,000000,54,55.25,52.75,54.6,629165,0
+SEDG.US,D,20180405,000000,55.15,57.4,54.7,57.2,733077,0
+SEDG.US,D,20180406,000000,56.35,57.25,53.75,54.225,677510,0
+SEDG.US,D,20180409,000000,55.4,57,54.75,56.55,647290,0
+SEDG.US,D,20180410,000000,57.85,59.2,54.65,54.8,1499791,0
+SEDG.US,D,20180411,000000,55,55.75,54.1,55,591763,0
+SEDG.US,D,20180412,000000,55.4,55.9,54.6,55.15,424717,0
+SEDG.US,D,20180413,000000,55.25,55.45,53.46,54.15,421954,0
+SEDG.US,D,20180416,000000,54,54.05,51.7,53.1,1164236,0
+SEDG.US,D,20180417,000000,53.55,54.85,53.1,54.25,511755,0
+SEDG.US,D,20180418,000000,54.6,56.55,54.6,56,572643,0
+SEDG.US,D,20180419,000000,56.3,56.5,55.05,55.05,596223,0
+SEDG.US,D,20180420,000000,54.8,55.65,54.4,55.2,508456,0
+SEDG.US,D,20180423,000000,55.4,55.7,52.35,53.15,797033,0
+SEDG.US,D,20180424,000000,53.25,53.85,51.9,52.7,683120,0
+SEDG.US,D,20180425,000000,52.75,53.1,50.9,52.35,538900,0
+SEDG.US,D,20180426,000000,52.65,53.05,52.25,53,426756,0
+SEDG.US,D,20180427,000000,53.55,54.15,52.95,53.1,367984,0
+SEDG.US,D,20180430,000000,53,53.55,52.2,52.65,488289,0
+SEDG.US,D,20180501,000000,52.65,52.8,51.75,52.55,521212,0
+SEDG.US,D,20180502,000000,50.75,53.2,50.5905,53,718300,0
+SEDG.US,D,20180503,000000,53,53.025,51.9,52.85,366163,0
+SEDG.US,D,20180504,000000,52.5,54.75,52.425,54.6,545383,0
+SEDG.US,D,20180507,000000,55.6,57.15,55,56.95,835937,0
+SEDG.US,D,20180508,000000,57.6,57.85,55.8,56.15,1363759,0
+SEDG.US,D,20180509,000000,56.3,57,54.15,55.65,1547358,0
+SEDG.US,D,20180510,000000,57.3,65,56.1,64.85,4037240,0
+SEDG.US,D,20180511,000000,64.25,65.45,63.6,64.3,1171637,0
+SEDG.US,D,20180514,000000,64.7,70.7385,64.7,68.55,2221028,0
+SEDG.US,D,20180515,000000,68.55,68.74,65.2,67.65,1140594,0
+SEDG.US,D,20180516,000000,67.8,69.6998,67.25,67.55,907876,0
+SEDG.US,D,20180517,000000,67.05,68.2,65.3,66.6,788698,0
+SEDG.US,D,20180518,000000,66.1,67,65.75,66.45,462737,0
+SEDG.US,D,20180521,000000,67.25,67.94,66.05,67.25,693496,0
+SEDG.US,D,20180522,000000,67.85,68.25,66.25,66.35,635027,0
+SEDG.US,D,20180523,000000,65.95,66.1,60.5,61.65,2396198,0
+SEDG.US,D,20180524,000000,61.6,61.75,54.6,56.45,4076103,0
+SEDG.US,D,20180525,000000,56.85,60.1,55.225,58.95,2363977,0
+SEDG.US,D,20180529,000000,58.95,60.55,58.275,60.2,1211200,0
+SEDG.US,D,20180530,000000,60.45,61,56.8,58.65,1723491,0
+SEDG.US,D,20180531,000000,59.2,60.25,55.55,55.85,1496184,0
+SEDG.US,D,20180601,000000,56.2,56.74,54.15,54.7,1840518,0
+SEDG.US,D,20180604,000000,54.75,56.3,54.33,56,1713658,0
+SEDG.US,D,20180605,000000,56.05,56.94,51.8,53.25,2916749,0
+SEDG.US,D,20180606,000000,53.25,54.25,51.7,53.5,2266445,0
+SEDG.US,D,20180607,000000,52.1,54,52.1,53.45,1857974,0
+SEDG.US,D,20180608,000000,53.25,54.15,53.2,53.9,1084404,0
+SEDG.US,D,20180611,000000,54.45,55.2,52.85,52.9,1366018,0
+SEDG.US,D,20180612,000000,53,53.25,51.35,51.65,1557386,0
+SEDG.US,D,20180613,000000,51.5,53.05,50.55,51.55,1164355,0
+SEDG.US,D,20180614,000000,51.75,52.9,50.9,51.2,1223056,0
+SEDG.US,D,20180615,000000,50.8,50.975,46.6,47.45,3602333,0
+SEDG.US,D,20180618,000000,46.6,50.1,45.85,47.7,1759746,0
+SEDG.US,D,20180619,000000,46.85,49.55,46.8,49.25,1386630,0
+SEDG.US,D,20180620,000000,50.35,52,48.8,50.95,1702073,0
+SEDG.US,D,20180621,000000,50.9,52.1256,49.3,50.25,1045569,0
+SEDG.US,D,20180622,000000,50.4,50.5747,48.1,50.05,673860,0
+SEDG.US,D,20180625,000000,49.6,49.85,47.5,49.2,1151653,0
+SEDG.US,D,20180626,000000,49.2,49.7,47.95,48.1,877551,0
+SEDG.US,D,20180627,000000,48.05,49.65,46.375,46.45,766257,0
+SEDG.US,D,20180628,000000,46.35,49.9,46.05,49.5,1107908,0
+SEDG.US,D,20180629,000000,49.7,50.45,47.6,47.85,1240815,0
+SEDG.US,D,20180702,000000,47.2,50.95,46.55,50.8,1296012,0
+SEDG.US,D,20180703,000000,51,51.9,48.55,49.95,619065,0
+SEDG.US,D,20180705,000000,50.3,51.3,49.65,51.2,749931,0
+SEDG.US,D,20180706,000000,51.15,54,50.75,53.65,1049799,0
+SEDG.US,D,20180709,000000,54.6,55,52.1,54.3,916227,0
+SEDG.US,D,20180710,000000,54.65,54.65,52.75,53,610902,0
+SEDG.US,D,20180711,000000,52.25,52.6,50.9,51.9,769858,0
+SEDG.US,D,20180712,000000,52.05,53.34,52,52.9,462479,0
+SEDG.US,D,20180713,000000,53.2,54.45,52.55,54.4,492397,0
+SEDG.US,D,20180716,000000,54.65,55.45,53.85,54.4,619034,0
+SEDG.US,D,20180717,000000,54.5,55.25,54.1,54.9,447760,0
+SEDG.US,D,20180718,000000,55,55.1,53.45,54.3,402097,0
+SEDG.US,D,20180719,000000,54.2,54.4777,53.45,54.3,488645,0
+SEDG.US,D,20180720,000000,54.45,55.09,53.4,53.65,445741,0
+SEDG.US,D,20180723,000000,53.5,54.425,53.4,54,403053,0
+SEDG.US,D,20180724,000000,54.2,54.85,53.05,53.55,610310,0
+SEDG.US,D,20180725,000000,53.75,58,53.45,57.85,1247195,0
+SEDG.US,D,20180726,000000,57.1,57.7,54.35,54.95,1399419,0
+SEDG.US,D,20180727,000000,54.45,54.5,51.7,53.95,1094000,0
+SEDG.US,D,20180730,000000,54.25,54.4,52.2,53,840236,0
+SEDG.US,D,20180731,000000,53,54.05,52.45,53.25,567460,0
+SEDG.US,D,20180801,000000,53.45,56.7,53.05,56.25,1056133,0
+SEDG.US,D,20180802,000000,56,58.3,54.3,56.3,1647128,0
+SEDG.US,D,20180803,000000,50.5,51.2,46.4,48.45,5559747,0
+SEDG.US,D,20180806,000000,48.35,50.05,48.35,49.65,1076325,0
+SEDG.US,D,20180807,000000,50,50.25,46.85,46.95,1177448,0
+SEDG.US,D,20180808,000000,47.05,48.275,47.05,48.15,706678,0
+SEDG.US,D,20180809,000000,48.05,48.95,46.5,46.85,797159,0
+SEDG.US,D,20180810,000000,46.35,46.85,45.36,46.25,973640,0
+SEDG.US,D,20180813,000000,46.55,47.75,45.775,45.85,729587,0
+SEDG.US,D,20180814,000000,45.9,46.425,44.1,45.75,852391,0
+SEDG.US,D,20180815,000000,45.5,45.55,43.6,44.9,878549,0
+SEDG.US,D,20180816,000000,45.45,46.4,45.05,45.9,699174,0
+SEDG.US,D,20180817,000000,45.9,46.1,44.85,45.65,697012,0
+SEDG.US,D,20180820,000000,45.85,47.15,45.25,47,745115,0
+SEDG.US,D,20180821,000000,47.35,48.5,46.95,47.35,595962,0
+SEDG.US,D,20180822,000000,47.15,47.9258,46.7,47.15,419752,0
+SEDG.US,D,20180823,000000,47.2,47.9,46.7,47.1,483522,0
+SEDG.US,D,20180824,000000,47.05,47.85,46.9,47.775,459205,0
+SEDG.US,D,20180827,000000,47.8,48,47,47.2,409464,0
+SEDG.US,D,20180828,000000,47.2,48.25,46.09,47.85,845225,0
+SEDG.US,D,20180829,000000,48.25,48.85,47.675,48.1,519544,0
+SEDG.US,D,20180830,000000,48.15,48.54,47.55,47.9,375112,0
+SEDG.US,D,20180831,000000,47.65,48.15,46.65,47.95,606148,0
+SEDG.US,D,20180904,000000,47.5,48.19,46.6,47.9,722444,0
+SEDG.US,D,20180905,000000,47.7,47.85,45.85,47.3,571346,0
+SEDG.US,D,20180906,000000,47.05,47.3,45.55,45.55,659141,0
+SEDG.US,D,20180907,000000,45.25,45.45,42.55,42.7,1490397,0
+SEDG.US,D,20180910,000000,42.85,43.45,41.1,42.25,1197314,0
+SEDG.US,D,20180911,000000,42.1,43.3,41.7,43.05,508359,0
+SEDG.US,D,20180912,000000,43.15,43.5,42.65,43.3,485377,0
+SEDG.US,D,20180913,000000,43.5,45.2,43.5,43.75,569256,0
+SEDG.US,D,20180914,000000,43.8,44.55,42.05,42.15,742883,0
+SEDG.US,D,20180917,000000,42.5,43.3549,41.3,42.1,825149,0
+SEDG.US,D,20180918,000000,42,43.15,41.65,42.05,690306,0
+SEDG.US,D,20180919,000000,41.55,41.85,38.05,40.75,1629876,0
+SEDG.US,D,20180920,000000,41.2,42.875,41.2,42.75,1126525,0
+SEDG.US,D,20180921,000000,42.8,44.15,42.1,42.6,1913742,0
+SEDG.US,D,20180924,000000,42,42.8,41.2,42.4,389651,0
+SEDG.US,D,20180925,000000,42.1,42.75,40.75,40.8,785855,0
+SEDG.US,D,20180926,000000,41.2,41.6,39.475,39.95,992881,0
+SEDG.US,D,20180927,000000,39.5,39.5,37.35,38,2109528,0
+SEDG.US,D,20180928,000000,38,38.55,36.85,37.65,1009122,0
+SEDG.US,D,20181001,000000,38.17,38.275,37.3,37.9,681359,0
+SEDG.US,D,20181002,000000,37.64,40.66,37.64,40.3,1576542,0
+SEDG.US,D,20181003,000000,40.55,40.74,39.28,39.68,1050092,0
+SEDG.US,D,20181004,000000,39.5,39.72,38.8,39.05,879782,0
+SEDG.US,D,20181005,000000,39.21,39.21,37.5022,37.98,597176,0
+SEDG.US,D,20181008,000000,37.97,39.63,37.58,39.53,1061637,0
+SEDG.US,D,20181009,000000,39.47,39.85,38.61,38.8,875120,0
+SEDG.US,D,20181010,000000,38.41,38.71,37.15,37.77,1130139,0
+SEDG.US,D,20181011,000000,37.69,39.0389,37.01,37.03,1131339,0
+SEDG.US,D,20181012,000000,38.04,39.7,37.5,39.39,1219852,0
+SEDG.US,D,20181015,000000,39.39,41.03,39.39,40.52,993738,0
+SEDG.US,D,20181016,000000,41.32,42.27,40.84,42.26,863552,0
+SEDG.US,D,20181017,000000,42.5,42.7224,40.68,41.79,675770,0
+SEDG.US,D,20181018,000000,42.03,42.545,40,40.14,557381,0
+SEDG.US,D,20181019,000000,40.2,40.65,39.28,40.27,926244,0
+SEDG.US,D,20181022,000000,40.15,40.62,39.5,40.51,409336,0
+SEDG.US,D,20181023,000000,39.29,40.25,37.68,39.84,853048,0
+SEDG.US,D,20181024,000000,39.66,39.8925,36.66,36.71,1004786,0
+SEDG.US,D,20181025,000000,36.64,37.25,36.12,36.63,1147111,0
+SEDG.US,D,20181026,000000,36,37.61,35.115,36.67,1067364,0
+SEDG.US,D,20181029,000000,37.35,38.0383,36.26,37.24,1180882,0
+SEDG.US,D,20181030,000000,37.03,38.04,36.13,38.01,793931,0
+SEDG.US,D,20181031,000000,38.47,39.13,37.64,38.73,1011700,0
+SEDG.US,D,20181101,000000,39.16,41.15,38.52,41.03,1599924,0
+SEDG.US,D,20181102,000000,41.1,41.559,35.8936,37.75,4353237,0
+SEDG.US,D,20181105,000000,38.04,40.82,37.8279,39.095,1914217,0
+SEDG.US,D,20181106,000000,38.71,39.12,37.1,37.62,1149287,0
+SEDG.US,D,20181107,000000,38,39.2,37.67,38.75,1079665,0
+SEDG.US,D,20181108,000000,38.76,39.41,37.65,37.76,627139,0
+SEDG.US,D,20181109,000000,37.52,38.04,36.63,37.43,555672,0
+SEDG.US,D,20181112,000000,37.11,37.43,35.13,35.19,887371,0
+SEDG.US,D,20181113,000000,35.51,36.3,34.79,36.28,1216285,0
+SEDG.US,D,20181114,000000,36.56,37.8,36.56,37.43,799418,0
+SEDG.US,D,20181115,000000,37.47,38.32,36.67,38.24,741256,0
+SEDG.US,D,20181116,000000,37.74,38.8,37.74,38.6,494450,0
+SEDG.US,D,20181119,000000,38.58,39.06,38.12,38.51,517282,0
+SEDG.US,D,20181120,000000,37.43,38.08,36.84,37.29,464447,0
+SEDG.US,D,20181121,000000,37.79,38.72,37.48,38.08,516397,0
+SEDG.US,D,20181123,000000,37.74,40.14,37.65,39.98,541495,0
+SEDG.US,D,20181126,000000,39.62,40.8,39.525,40.02,865215,0
+SEDG.US,D,20181127,000000,39.9,39.99,39.14,39.59,404843,0
+SEDG.US,D,20181128,000000,40,42.9,40,42.61,900325,0
+SEDG.US,D,20181129,000000,42.6,42.75,41.31,41.88,377461,0
+SEDG.US,D,20181130,000000,41.04,41.28,38.29,38.93,1171636,0
+SEDG.US,D,20181203,000000,39.96,40.08,38.58,39.9,851451,0
+SEDG.US,D,20181204,000000,39.89,40.45,38.26,38.54,607336,0
+SEDG.US,D,20181206,000000,38,41.645,37.6801,40.38,1717059,0
+SEDG.US,D,20181207,000000,39.8,40.2175,37.78,38.03,889745,0
+SEDG.US,D,20181210,000000,37.79,39.12,37.79,38.73,409622,0
+SEDG.US,D,20181211,000000,39.15,39.92,38.66,38.95,519199,0
+SEDG.US,D,20181212,000000,39.3,39.351,38.2,38.76,406498,0
+SEDG.US,D,20181213,000000,39.01,39.049,38.1,38.53,307799,0
+SEDG.US,D,20181214,000000,38.02,38.82,37.65,38.33,231479,0
+SEDG.US,D,20181217,000000,38.22,38.54,36.86,37.41,387721,0
+SEDG.US,D,20181218,000000,37.82,38.26,35.93,36.74,704123,0
+SEDG.US,D,20181219,000000,36.74,37.13,35.47,36.13,491932,0
+SEDG.US,D,20181220,000000,35.87,36.49,34.05,35.16,528975,0
+SEDG.US,D,20181221,000000,35.3,35.5,33.18,34.46,1355376,0
+SEDG.US,D,20181224,000000,33.98,34.04,32.425,33.41,594486,0
+SEDG.US,D,20181226,000000,33.55,35.42,33.1216,35.29,578032,0
+SEDG.US,D,20181227,000000,34.58,35.25,33.5,34.98,356026,0
+SEDG.US,D,20181228,000000,35.28,35.41,34.01,34.87,470869,0
+SEDG.US,D,20181231,000000,34.89,35.2,33.88,35.1,517941,0
+SEDG.US,D,20190102,000000,34.41,36.445,34.35,36.15,534059,0
+SEDG.US,D,20190103,000000,35.68,37.0678,35.5,35.5,871790,0
+SEDG.US,D,20190104,000000,35.91,37.38,35.22,37.25,1008254,0
+SEDG.US,D,20190107,000000,37.2,37.2,34.92,35.01,1147559,0
+SEDG.US,D,20190108,000000,35.36,35.7366,34.05,35,761490,0
+SEDG.US,D,20190109,000000,35.29,36.385,35.11,35.46,862951,0
+SEDG.US,D,20190110,000000,35.27,36.88,35,35.99,738658,0
+SEDG.US,D,20190111,000000,35.93,36.86,35.73,36.4,769917,0
+SEDG.US,D,20190114,000000,36.09,36.91,35.5,36.5,454562,0
+SEDG.US,D,20190115,000000,36.62,37.17,36.54,36.69,393204,0
+SEDG.US,D,20190116,000000,36.7,37.69,36.61,37.35,531347,0
+SEDG.US,D,20190117,000000,35.77,37.75,35.56,37.57,1600255,0
+SEDG.US,D,20190118,000000,37.95,38.2,37,37.18,422886,0
+SEDG.US,D,20190122,000000,37.1,37.48,36.43,36.96,349484,0
+SEDG.US,D,20190123,000000,37.09,38.12,36.99,38.03,727334,0
+SEDG.US,D,20190124,000000,38.25,40.45,38.11,40.24,1223176,0
+SEDG.US,D,20190125,000000,40.6,41.9,39.44,40.85,638811,0
+SEDG.US,D,20190128,000000,41.3,42.66,40.1609,42.15,771346,0
+SEDG.US,D,20190129,000000,42.28,42.8,41.93,42,676637,0
+SEDG.US,D,20190130,000000,42.29,43.2392,41.65,42.25,406706,0
+SEDG.US,D,20190131,000000,42.85,43.87,42.6,43.79,896792,0
+SEDG.US,D,20190201,000000,43.79,43.79,43.02,43.07,536544,0
+SEDG.US,D,20190204,000000,43.25,44.12,42.9,44.11,365462,0
+SEDG.US,D,20190205,000000,44.17,44.64,43.91,44.47,491272,0
+SEDG.US,D,20190206,000000,44.7,45.18,43.87,43.96,453434,0
+SEDG.US,D,20190207,000000,43.48,43.78,42.47,42.93,513571,0
+SEDG.US,D,20190208,000000,42.72,43.8,42.72,43.48,315048,0
+SEDG.US,D,20190211,000000,43.51,44.2,43.5,44.04,414770,0
+SEDG.US,D,20190212,000000,44.21,44.54,42.64,42.84,501544,0
+SEDG.US,D,20190213,000000,43,44.31,42.84,44.23,414081,0
+SEDG.US,D,20190214,000000,44,45.07,43.9369,44.56,583427,0
+SEDG.US,D,20190215,000000,44.48,44.596,43.16,43.3,684409,0
+SEDG.US,D,20190219,000000,43.49,43.6063,42.43,43.32,755866,0
+SEDG.US,D,20190220,000000,43.48,44.315,40.8,41.5,1613434,0
+SEDG.US,D,20190221,000000,43.3,45.32,41,42.11,2550476,0
+SEDG.US,D,20190222,000000,42.12,42.16,39.2,41.7,1130817,0
+SEDG.US,D,20190225,000000,42.2,42.84,40.29,40.36,849963,0
+SEDG.US,D,20190226,000000,40.29,41.05,39.75,40.88,695013,0
+SEDG.US,D,20190227,000000,40.86,42.44,40.14,42.34,568760,0
+SEDG.US,D,20190228,000000,42.09,42.455,41.39,42.26,622229,0
+SEDG.US,D,20190301,000000,42.5,43.2,41.29,41.34,645203,0
+SEDG.US,D,20190304,000000,41.42,41.92,40.85,41.55,488015,0
+SEDG.US,D,20190305,000000,41.54,42.12,41.15,41.3,352568,0
+SEDG.US,D,20190306,000000,41.21,41.26,39.84,40.38,684792,0
+SEDG.US,D,20190307,000000,40.18,40.46,39.2,39.36,747783,0
+SEDG.US,D,20190308,000000,39.1,39.38,38.65,39.28,448174,0
+SEDG.US,D,20190311,000000,39.34,40.31,39.34,39.89,423076,0
+SEDG.US,D,20190312,000000,39.88,40.45,38.8601,39.31,993902,0
+SEDG.US,D,20190313,000000,39.62,40.14,39.175,39.9,539037,0
+SEDG.US,D,20190314,000000,39.91,40.7,39.49,39.73,557394,0
+SEDG.US,D,20190315,000000,39.99,40.37,39.75,39.93,727638,0
+SEDG.US,D,20190318,000000,39.92,39.98,39.23,39.69,426520,0
+SEDG.US,D,20190319,000000,39.79,39.87,39.36,39.48,299606,0
+SEDG.US,D,20190320,000000,39.48,39.92,38.8308,39.24,247795,0
+SEDG.US,D,20190321,000000,39.01,39.47,38.755,38.84,467422,0
+SEDG.US,D,20190322,000000,38.55,38.75,37,37.12,872721,0
+SEDG.US,D,20190325,000000,37.05,37.45,36.63,37.33,421281,0
+SEDG.US,D,20190326,000000,37.16,37.7,36.46,36.68,394714,0
+SEDG.US,D,20190327,000000,36.83,37.02,36.28,36.79,397338,0
+SEDG.US,D,20190328,000000,36.79,37.76,36.295,37.76,789926,0
+SEDG.US,D,20190329,000000,37.78,38.37,37.5,37.68,521624,0
+SEDG.US,D,20190401,000000,38.2,38.4146,37.79,37.85,471339,0
+SEDG.US,D,20190402,000000,37.97,38.69,37.6,38.2,614080,0
+SEDG.US,D,20190403,000000,38.44,39.03,38.285,38.66,460121,0
+SEDG.US,D,20190404,000000,38.69,40.12,38.68,40.11,594536,0
+SEDG.US,D,20190405,000000,40.35,41.02,40.079,40.72,428264,0
+SEDG.US,D,20190408,000000,40.63,41.45,40.4043,41.44,386896,0
+SEDG.US,D,20190409,000000,41.21,41.83,40.56,40.65,360977,0
+SEDG.US,D,20190410,000000,40.89,41.35,40.57,41.27,421663,0
+SEDG.US,D,20190411,000000,41.5,41.8183,40.46,40.62,265088,0
+SEDG.US,D,20190412,000000,40.66,41.33,40.545,40.99,323321,0
+SEDG.US,D,20190415,000000,41.1,41.85,40.555,41.43,396583,0
+SEDG.US,D,20190416,000000,41.74,42.77,41.49,42.54,275562,0
+SEDG.US,D,20190417,000000,42.99,43.88,42.7233,43.08,645203,0
+SEDG.US,D,20190418,000000,43.38,43.66,42.95,43.04,560556,0
+SEDG.US,D,20190422,000000,42.86,43.25,42.7375,43.2,200376,0
+SEDG.US,D,20190423,000000,43.4,44.79,43.2222,44.31,568395,0
+SEDG.US,D,20190424,000000,44.59,45.6,44.36,44.79,461277,0
+SEDG.US,D,20190425,000000,45.01,46.72,45.01,45.92,432546,0
+SEDG.US,D,20190426,000000,45.78,46.25,44.74,45.97,309110,0
+SEDG.US,D,20190429,000000,46,46.06,45.03,45.19,560165,0
+SEDG.US,D,20190430,000000,44.38,45.1511,43.67,44.3,496948,0
+SEDG.US,D,20190501,000000,44.9,45.94,44.12,44.14,1157237,0
+SEDG.US,D,20190502,000000,44,44.2101,43.35,43.76,591895,0
+SEDG.US,D,20190503,000000,44.27,44.97,44.15,44.56,507830,0
+SEDG.US,D,20190506,000000,43.74,44.2,43.1,43.88,832595,0
+SEDG.US,D,20190507,000000,50.46,54.5,50.2444,53.84,6018090,0
+SEDG.US,D,20190508,000000,53.4,53.8,51.26,51.85,1623288,0
+SEDG.US,D,20190509,000000,51.46,51.75,50.55,51.49,936323,0
+SEDG.US,D,20190510,000000,51.19,53.41,50.96,53.01,972441,0
+SEDG.US,D,20190513,000000,51.5,52,49.58,50,793225,0
+SEDG.US,D,20190514,000000,50.32,51.4,50.25,50.94,751230,0
+SEDG.US,D,20190515,000000,50.8,52.85,50.64,52.38,837352,0
+SEDG.US,D,20190516,000000,52.5,55.82,52.4,55.3,983770,0
+SEDG.US,D,20190517,000000,54.74,56.95,54.52,55.59,1064720,0
+SEDG.US,D,20190520,000000,55.28,55.93,54.235,54.7,727374,0
+SEDG.US,D,20190521,000000,55.22,55.5,54.25,54.8,400866,0
+SEDG.US,D,20190522,000000,54.5,55.5766,54.3201,54.96,289834,0
+SEDG.US,D,20190523,000000,54.37,54.955,53,53.47,475253,0
+SEDG.US,D,20190524,000000,53.51,54.26,53.1,53.61,348060,0
+SEDG.US,D,20190528,000000,54.16,55.53,53.8301,55.38,447901,0
+SEDG.US,D,20190529,000000,54.92,54.94,53.37,53.79,344583,0
+SEDG.US,D,20190530,000000,53.99,55.3,53.95,54.63,298740,0
+SEDG.US,D,20190531,000000,54.07,54.455,53.13,53.58,529673,0
+SEDG.US,D,20190603,000000,53.29,53.65,52.03,53.26,578585,0
+SEDG.US,D,20190604,000000,53.58,54.94,53.45,54.65,307884,0
+SEDG.US,D,20190605,000000,54.83,55.245,54.33,55.16,425722,0
+SEDG.US,D,20190606,000000,55.03,56.5,54.75,56.01,544932,0
+SEDG.US,D,20190607,000000,55.9,57.1363,55.49,56.32,339851,0
+SEDG.US,D,20190610,000000,56.45,57.88,56.45,56.83,364765,0
+SEDG.US,D,20190611,000000,57.05,57.46,56.01,57,356216,0
+SEDG.US,D,20190612,000000,56.9,56.99,54.57,54.82,443565,0
+SEDG.US,D,20190613,000000,55.08,57.975,55.08,57.88,668415,0
+SEDG.US,D,20190614,000000,57.75,58.1695,55.795,56.49,559517,0
+SEDG.US,D,20190617,000000,56.44,57.15,55.69,56.59,256214,0
+SEDG.US,D,20190618,000000,58.19,60.96,57.7125,58.56,1305249,0
+SEDG.US,D,20190619,000000,59.04,59.53,57.38,59.2,630473,0
+SEDG.US,D,20190620,000000,60,60.67,58.89,59.68,498859,0
+SEDG.US,D,20190621,000000,59.53,59.73,58.15,59.4,530956,0
+SEDG.US,D,20190624,000000,60.02,61.66,60.01,60.54,853061,0
+SEDG.US,D,20190625,000000,60.3,60.94,58.84,59.22,660461,0
+SEDG.US,D,20190626,000000,60.91,61.89,59.49,59.62,587416,0
+SEDG.US,D,20190627,000000,59.7,61.645,59.57,61.06,733187,0
+SEDG.US,D,20190628,000000,60.72,62.7,60.72,62.46,648991,0
+SEDG.US,D,20190701,000000,63.22,64.21,61.97,62.3,656390,0
+SEDG.US,D,20190702,000000,62.47,63.25,61.36,62.84,284934,0
+SEDG.US,D,20190703,000000,62.7,63.32,62.28,62.3,167966,0
+SEDG.US,D,20190705,000000,62.03,63.2,62.025,63.15,251722,0
+SEDG.US,D,20190708,000000,63.04,63.1,61.23,62.53,345924,0
+SEDG.US,D,20190709,000000,61.86,62.98,61.665,62.27,298491,0
+SEDG.US,D,20190710,000000,62.79,63.42,62.05,62.29,335745,0
+SEDG.US,D,20190711,000000,62.3,62.72,59.8445,60.76,520149,0
+SEDG.US,D,20190712,000000,61.48,62.54,61.275,62.12,417515,0
+SEDG.US,D,20190715,000000,62.23,62.3999,60.22,61.83,332796,0
+SEDG.US,D,20190716,000000,61.65,61.705,60.65,61.4,203985,0
+SEDG.US,D,20190717,000000,61.5,62.5,61.05,62.36,285368,0
+SEDG.US,D,20190718,000000,62,63,61.9,62.64,521840,0
+SEDG.US,D,20190719,000000,63,63.83,62.79,63.37,383314,0
+SEDG.US,D,20190722,000000,63.48,64.19,62.3363,63.06,473175,0
+SEDG.US,D,20190723,000000,63.7,63.73,61.4938,62.45,328675,0
+SEDG.US,D,20190724,000000,62.5,62.78,61.555,62.5,376592,0
+SEDG.US,D,20190725,000000,62.49,63.77,61.86,63.08,411082,0
+SEDG.US,D,20190726,000000,63.61,63.79,63.03,63.26,193007,0
+SEDG.US,D,20190729,000000,63.51,64.54,63.01,64.33,438681,0
+SEDG.US,D,20190730,000000,63.8,64.21,63.06,63.4,332722,0
+SEDG.US,D,20190731,000000,65.17,67.19,63.4917,65.23,1459483,0
+SEDG.US,D,20190801,000000,66.59,69,65.8,66.49,1218209,0
+SEDG.US,D,20190802,000000,66.72,66.8,64.09,64.98,845507,0
+SEDG.US,D,20190805,000000,64.11,64.4999,60.93,62.91,1169611,0
+SEDG.US,D,20190806,000000,63.56,65.83,62.37,64.18,1211363,0
+SEDG.US,D,20190807,000000,75.99,81,74.86,80.3,5565680,0
+SEDG.US,D,20190808,000000,78.65,81.12,76.2,80.82,1478145,0
+SEDG.US,D,20190809,000000,79.17,84.61,79.03,82.33,1535576,0
+SEDG.US,D,20190812,000000,81.77,88.24,81.11,86.63,2207518,0
+SEDG.US,D,20190813,000000,86.83,89.43,86.1245,87.78,1482104,0
+SEDG.US,D,20190814,000000,87.03,87.7,84.67,84.69,1325721,0
+SEDG.US,D,20190815,000000,84.3,84.4399,78.81,82.08,1489360,0
+SEDG.US,D,20190816,000000,82.25,84.35,81.61,83.8,1060700,0
+SEDG.US,D,20190819,000000,85,85.6,83.15,84.12,753722,0
+SEDG.US,D,20190820,000000,84.49,85.26,83.01,84.71,669848,0
+SEDG.US,D,20190821,000000,86.34,88.96,85.49,87.85,1350831,0
+SEDG.US,D,20190822,000000,81.85,82.8,79.32,82.04,2275412,0
+SEDG.US,D,20190823,000000,81.65,82.62,78.79,80.9,937360,0
+SEDG.US,D,20190826,000000,81.88,83.86,80.0399,82.38,637931,0
+SEDG.US,D,20190827,000000,82.98,84.02,81.41,81.84,543193,0
+SEDG.US,D,20190828,000000,81.83,83.62,81.21,82.64,382670,0
+SEDG.US,D,20190829,000000,83.7,84.81,80.55,83.36,898168,0
+SEDG.US,D,20190830,000000,83.96,84.3,80.31,81.92,457230,0
+SEDG.US,D,20190903,000000,80.94,81.9,77.44,77.54,971633,0
+SEDG.US,D,20190904,000000,78.99,82.95,78.52,82.89,1176343,0
+SEDG.US,D,20190905,000000,83.79,84.26,77.79,78.6,1131038,0
+SEDG.US,D,20190906,000000,79.1,79.35,76.89,77.26,839880,0
+SEDG.US,D,20190909,000000,77.2,77.74,73.15,74.16,1315432,0
+SEDG.US,D,20190910,000000,73.64,76.29,72.5,75.12,1410007,0
+SEDG.US,D,20190911,000000,75.13,80.055,74.92,79.43,931102,0
+SEDG.US,D,20190912,000000,80.28,81.1551,70.875,71.64,3773484,0
+SEDG.US,D,20190913,000000,71.55,76.65,71.55,76.12,1531875,0
+SEDG.US,D,20190916,000000,76.51,80.66,76.4,79.31,1539197,0
+SEDG.US,D,20190917,000000,79.4,83.205,79.4,83.06,1342932,0
+SEDG.US,D,20190918,000000,83.15,83.4899,80.44,83.04,848601,0
+SEDG.US,D,20190919,000000,83.44,90.45,83.2,89.42,3525970,0
+SEDG.US,D,20190920,000000,90.26,91.42,85.9,89.41,2241150,0
+SEDG.US,D,20190923,000000,89.1,90.37,87.33,89.87,1044581,0
+SEDG.US,D,20190924,000000,90.11,91.449,84.92,86.76,1347330,0
+SEDG.US,D,20190925,000000,86.22,88.72,84.87,88.3,694204,0
+SEDG.US,D,20190926,000000,88.71,89.5293,84.97,85.35,679775,0
+SEDG.US,D,20190927,000000,85.51,86.19,81.09,82.08,1202363,0
+SEDG.US,D,20190930,000000,82.32,84.72,81.215,83.72,608207,0
+SEDG.US,D,20191001,000000,84.27,84.915,82.72,83.15,635772,0
+SEDG.US,D,20191002,000000,82.43,83.04,80.31,81.12,743788,0
+SEDG.US,D,20191003,000000,81.17,82.055,78.425,81,689011,0
+SEDG.US,D,20191004,000000,81.91,85.52,81.345,85.5,803064,0
+SEDG.US,D,20191007,000000,86.03,86.9594,83.59,85.51,792129,0
+SEDG.US,D,20191008,000000,84.69,88.51,84.5,87.22,739354,0
+SEDG.US,D,20191009,000000,87.69,87.79,83.54,85.55,771958,0
+SEDG.US,D,20191010,000000,85.61,90,85.5389,88.39,647206,0
+SEDG.US,D,20191011,000000,88.88,90.055,88.01,88.95,774348,0
+SEDG.US,D,20191014,000000,89.5,90.5,88.37,89.105,530306,0
+SEDG.US,D,20191015,000000,85.8,87.49,83.34,84.8,2084103,0
+SEDG.US,D,20191016,000000,84.17,84.63,82.92,83.88,1288190,0
+SEDG.US,D,20191017,000000,84.01,85.55,82.68,83.62,9448475,0
+SEDG.US,D,20191018,000000,84.2,86.68,84.05,85.17,1413971,0
+SEDG.US,D,20191021,000000,85.38,88.415,85.0101,87.27,753591,0
+SEDG.US,D,20191022,000000,87.4,89.2899,85.09,86.81,913277,0
+SEDG.US,D,20191023,000000,87.09,92.6,86.97,91.5,1518881,0
+SEDG.US,D,20191024,000000,92.12,95,91.1303,93.5,1668589,0
+SEDG.US,D,20191025,000000,92.88,93.31,88.27,93.2,1126323,0
+SEDG.US,D,20191028,000000,93.76,96.6875,93.03,93.32,934300,0
+SEDG.US,D,20191029,000000,93.81,94.9222,91.85,92.08,785317,0
+SEDG.US,D,20191030,000000,89.58,90.205,82.7,84.82,2524626,0
+SEDG.US,D,20191031,000000,85.51,86.81,83.42,84.96,946126,0
+SEDG.US,D,20191101,000000,85.37,85.748,82.1201,83.19,935372,0
+SEDG.US,D,20191104,000000,84.85,85,79.15,79.6,1966312,0
+SEDG.US,D,20191105,000000,77.52,83.565,77.49,83.27,1714507,0
+SEDG.US,D,20191106,000000,83.78,85,79.68,79.91,2514883,0
+SEDG.US,D,20191107,000000,78.19,84.09,75.11,79.9,4564298,0
+SEDG.US,D,20191108,000000,79.9,80.57,76.31,77.95,1466909,0
+SEDG.US,D,20191111,000000,78.43,82,77.65,81.07,1354274,0
+SEDG.US,D,20191112,000000,81.31,82.67,79.85,80.75,904464,0
+SEDG.US,D,20191113,000000,80.58,80.7,77.16,77.28,1367988,0
+SEDG.US,D,20191114,000000,77.39,78.85,76.33,78.24,1496204,0
+SEDG.US,D,20191115,000000,78.46,81,78.46,78.96,822243,0
+SEDG.US,D,20191118,000000,78.8,78.8,76.461,76.79,903255,0
+SEDG.US,D,20191119,000000,77.5,79.145,75.26,79.02,1014706,0
+SEDG.US,D,20191120,000000,79,80.07,77.6055,78.31,847610,0
+SEDG.US,D,20191121,000000,78.36,79.24,76.41,76.98,1018898,0
+SEDG.US,D,20191122,000000,77.55,77.76,74.07,76.37,1234570,0
+SEDG.US,D,20191125,000000,77,81.2,76.7964,80.16,1349859,0
+SEDG.US,D,20191126,000000,80.44,81,78.43,78.91,1000988,0
+SEDG.US,D,20191127,000000,79.71,83.35,79.18,82.39,816914,0
+SEDG.US,D,20191129,000000,82.5,82.89,80.03,81.61,467415,0
+SEDG.US,D,20191202,000000,83,83.4,80.17,81.72,736744,0
+SEDG.US,D,20191203,000000,80.82,88.25,79.5,88.04,1568427,0
+SEDG.US,D,20191204,000000,88.5,89.2667,85.12,86.54,1681542,0
+SEDG.US,D,20191205,000000,86.52,87.93,82.6101,82.89,2055023,0
+SEDG.US,D,20191206,000000,83.43,85.6764,82.78,83.93,1290788,0
+SEDG.US,D,20191209,000000,83.57,85.06,82.05,82.84,942165,0
+SEDG.US,D,20191210,000000,82.7,82.99,79.55,81.48,763646,0
+SEDG.US,D,20191211,000000,81.56,84.15,81.53,83.51,790563,0
+SEDG.US,D,20191212,000000,83.53,87.6,82.77,87.3,1236924,0
+SEDG.US,D,20191213,000000,86.82,90.99,86.16,90.17,1364886,0
+SEDG.US,D,20191216,000000,90.16,94.0573,89.56,92.79,6128006,0
+SEDG.US,D,20191217,000000,92.16,93.95,90.86,91.44,1350333,0
+SEDG.US,D,20191218,000000,91.68,93.0435,90.57,91.86,1058147,0
+SEDG.US,D,20191219,000000,91.59,94.54,91.01,93.78,1464356,0
+SEDG.US,D,20191220,000000,94,96.64,93.5601,95,1399186,0
+SEDG.US,D,20191223,000000,95.7,95.7,92.9,94.18,845224,0
+SEDG.US,D,20191224,000000,94.89,95.5,93.31,95.2,187305,0
+SEDG.US,D,20191226,000000,95.55,96.24,94.51,95.56,551733,0
+SEDG.US,D,20191227,000000,95.57,95.95,93.91,94.26,346514,0
+SEDG.US,D,20191230,000000,94.66,94.99,92.02,94,539272,0
+SEDG.US,D,20191231,000000,93.9,96,93.78,95.09,554731,0
+SEDG.US,D,20200102,000000,97,101.88,96.75,101.81,2152674,0
+SEDG.US,D,20200103,000000,100.84,103.6,100.02,102.38,1016551,0
+SEDG.US,D,20200106,000000,101.37,101.88,98.6346,99.63,971121,0
+SEDG.US,D,20200107,000000,100,102.03,97.7,101.79,838196,0
+SEDG.US,D,20200108,000000,101.19,105.68,101.19,104.16,1041329,0
+SEDG.US,D,20200109,000000,105.4,105.6,101.23,102.74,1030552,0
+SEDG.US,D,20200110,000000,103.23,106.11,103.1,104.52,1118974,0
+SEDG.US,D,20200113,000000,105.11,106.14,102.72,103.08,875151,0
+SEDG.US,D,20200114,000000,103.37,104.62,101.01,104.02,741434,0
+SEDG.US,D,20200115,000000,104.39,105.5,102.865,103.61,558446,0
+SEDG.US,D,20200116,000000,104.32,104.99,100.42,102.7,1122385,0
+SEDG.US,D,20200117,000000,102.9,105.6,102.1,104.75,652689,0
+SEDG.US,D,20200121,000000,105.07,108.81,103.91,107.53,1102704,0
+SEDG.US,D,20200122,000000,108.35,108.95,106.55,108.46,639049,0
+SEDG.US,D,20200123,000000,108.39,110.825,106.78,108.73,768537,0
+SEDG.US,D,20200124,000000,109.99,112.99,109.41,110.13,950253,0
+SEDG.US,D,20200127,000000,105,105,96,96.25,2811727,0
+SEDG.US,D,20200128,000000,99.26,103.87,97.67,103.36,1484739,0
+SEDG.US,D,20200129,000000,103.75,105.4,102.29,102.71,1152607,0
+SEDG.US,D,20200130,000000,102.01,103.7,100.35,103.22,786374,0
+SEDG.US,D,20200131,000000,103.02,103.05,96.5,97.86,1086245,0
+SEDG.US,D,20200203,000000,98.16,101.86,97.66,100.98,1018554,0
+SEDG.US,D,20200204,000000,102.8,108.14,102.444,107.81,1218119,0
+SEDG.US,D,20200205,000000,109.82,109.9,101.53,104.47,1133564,0
+SEDG.US,D,20200206,000000,104.5,106,102.255,103.94,737763,0
+SEDG.US,D,20200207,000000,102.95,103.45,99.78,100.62,576061,0
+SEDG.US,D,20200210,000000,100.62,103.6,100,102.6,847098,0
+SEDG.US,D,20200211,000000,102.9,107.32,102.71,106.03,1034772,0
+SEDG.US,D,20200212,000000,107.96,112.27,107.415,111.86,912351,0
+SEDG.US,D,20200213,000000,109.63,113.2,108.69,111.16,1197798,0
+SEDG.US,D,20200214,000000,112.26,113.02,110.24,111.21,845732,0
+SEDG.US,D,20200218,000000,111.27,111.5,106.56,108.38,1160213,0
+SEDG.US,D,20200219,000000,114.96,128.8,114.265,127.82,4884755,0
+SEDG.US,D,20200220,000000,138.25,143.73,128.12,142.2,6533752,0
+SEDG.US,D,20200221,000000,140.27,142.495,135.05,142.07,2459689,0
+SEDG.US,D,20200224,000000,131.43,138.87,129.46,135.63,2143823,0
+SEDG.US,D,20200225,000000,136.57,137.99,132.09,133,1790963,0
+SEDG.US,D,20200226,000000,129.75,134.49,128.5,132.41,2046621,0
+SEDG.US,D,20200227,000000,126.78,128.5,116.5,125.95,3111059,0
+SEDG.US,D,20200228,000000,118.26,126.2,116.8,124.72,2428096,0
+SEDG.US,D,20200302,000000,128.06,129,121.45,128.7,1467225,0
+SEDG.US,D,20200303,000000,134.3,134.518,126.26,128.66,1630937,0
+SEDG.US,D,20200304,000000,132.91,135.95,130.005,135.71,880118,0
+SEDG.US,D,20200305,000000,131.19,138.82,129.37,137.54,1147281,0
+SEDG.US,D,20200306,000000,131.43,135.85,127.71,133.34,1432439,0
+SEDG.US,D,20200309,000000,116.92,119.5281,109.46,111.66,1822345,0
+SEDG.US,D,20200310,000000,118.12,118.53,111.0029,116.92,1112579,0
+SEDG.US,D,20200311,000000,113.39,115.78,100.12,106.11,2128155,0
+SEDG.US,D,20200312,000000,90.84,97.12,83.33,90.72,1919934,0
+SEDG.US,D,20200313,000000,99.75,102,88.01,91.11,2088153,0
+SEDG.US,D,20200316,000000,79.48,85.59,73.44,81.19,1571527,0
+SEDG.US,D,20200317,000000,82.02,88,76.08,84.71,1814488,0
+SEDG.US,D,20200318,000000,79.48,82.46,69.72,76.73,1513890,0
+SEDG.US,D,20200319,000000,75.58,81.99,68.26,76.81,1965540,0
+SEDG.US,D,20200320,000000,81.89,83.6,69.53,69.61,1971350,0
+SEDG.US,D,20200323,000000,71.22,73.54,67.02,69.48,1492550,0
+SEDG.US,D,20200324,000000,76.675,86.29,76.675,85.31,1853058,0
+SEDG.US,D,20200325,000000,87.88,94.5,82,89.9,2198094,0
+SEDG.US,D,20200326,000000,91.33,95,87.19,90.45,984487,0
+SEDG.US,D,20200327,000000,86.12,86.74,82,82.37,962186,0
+SEDG.US,D,20200330,000000,82.9,84.98,80.67,81.64,1195163,0
+SEDG.US,D,20200331,000000,82.2,85.33,80.31,81.88,1051204,0
+SEDG.US,D,20200401,000000,79.2,81,78,78.82,889931,0
+SEDG.US,D,20200402,000000,76.09,79.26,73.63,76.97,1124399,0
+SEDG.US,D,20200403,000000,76,77,72.8,74.48,1161679,0
+SEDG.US,D,20200406,000000,78.36,85.97,78.36,85.15,1166049,0
+SEDG.US,D,20200407,000000,91.169,94.725,87.79,88.8,1418673,0
+SEDG.US,D,20200408,000000,90.74,93.76,88.83,93.07,813189,0
+SEDG.US,D,20200409,000000,95.19,100.96,94.05,96.64,1014608,0
+SEDG.US,D,20200413,000000,96.5,97,89.27,92.21,860066,0
+SEDG.US,D,20200414,000000,96,99.79,94.5,98.68,757931,0
+SEDG.US,D,20200415,000000,95.3,95.89,90.26,92.01,956435,0
+SEDG.US,D,20200416,000000,94.3,95.69,92.5,94.99,838450,0
+SEDG.US,D,20200417,000000,99.59,100.85,95.5,97.1,1101841,0
+SEDG.US,D,20200420,000000,94.58,99.54,93.4,93.66,809139,0
+SEDG.US,D,20200421,000000,91.72,94,85.69,86.69,1250708,0
+SEDG.US,D,20200422,000000,90,96.3875,89.99,95.51,698329,0
+SEDG.US,D,20200423,000000,97.33,104.57,96.67,100.7,1335517,0
+SEDG.US,D,20200424,000000,101.02,102.115,98,100.73,973193,0
+SEDG.US,D,20200427,000000,102.55,105.5,101.01,104.69,761454,0
+SEDG.US,D,20200428,000000,107.89,111.84,106.59,109.79,1057650,0
+SEDG.US,D,20200429,000000,112.19,122.78,111,122.42,1604443,0
+SEDG.US,D,20200430,000000,116.86,120.6299,111,111.59,1108564,0
+SEDG.US,D,20200501,000000,107.12,110,103.0245,104.96,999351,0
+SEDG.US,D,20200504,000000,103.38,107.38,101.19,107.14,899200,0
+SEDG.US,D,20200505,000000,112.28,113.85,107.42,107.86,1018676,0
+SEDG.US,D,20200506,000000,113.31,126.89,112,125.75,2718053,0
+SEDG.US,D,20200507,000000,109.25,116.88,105,109.74,3797043,0
+SEDG.US,D,20200508,000000,110.81,119.82,109.12,118.32,1471488,0
+SEDG.US,D,20200511,000000,116,123.2,114.56,122.94,1118041,0
+SEDG.US,D,20200512,000000,124.27,129.18,120.97,121,1354450,0
+SEDG.US,D,20200513,000000,121.77,123.47,113.73,117.73,1012699,0
+SEDG.US,D,20200514,000000,113.05,119.67,112,119.48,894627,0
+SEDG.US,D,20200515,000000,116.09,121.57,115.5,120.44,525834,0
+SEDG.US,D,20200518,000000,127.5,128.86,124.35,128,928999,0
+SEDG.US,D,20200519,000000,128.53,137.25,127.985,134.86,1744696,0
+SEDG.US,D,20200520,000000,139.37,141.45,134.51,137.25,1443655,0
+SEDG.US,D,20200521,000000,136.15,140.3,132.51,136.51,1261199,0
+SEDG.US,D,20200522,000000,136.7,137.5,129.87,130.39,638725,0
+SEDG.US,D,20200526,000000,135.5,138.7578,134.53,136.54,881785,0
+SEDG.US,D,20200527,000000,137.79,138.07,127.22,137.24,755543,0
+SEDG.US,D,20200528,000000,136.08,143.29,132.79,135.29,747064,0
+SEDG.US,D,20200529,000000,134.76,142.38,133.25,141.9,1010509,0
+SEDG.US,D,20200601,000000,138.71,151.49,138.51,150.7,1198711,0
+SEDG.US,D,20200602,000000,150.25,152.925,145,148.97,863571,0
+SEDG.US,D,20200603,000000,150.25,151.86,146.5,150.59,1036223,0
+SEDG.US,D,20200604,000000,149.09,149.57,141.0501,142.4,1159569,0
+SEDG.US,D,20200605,000000,146.88,151.65,143.32,148.28,1343251,0
+SEDG.US,D,20200608,000000,150.04,151.68,146.52,150.89,695815,0
+SEDG.US,D,20200609,000000,149.1,150.91,145.8,148.84,572404,0
+SEDG.US,D,20200610,000000,150.05,150.48,144,147.37,737665,0
+SEDG.US,D,20200611,000000,139.66,144.4729,136.82,138.69,1138819,0
+SEDG.US,D,20200612,000000,145.07,147.45,138.7,142.05,788808,0
+SEDG.US,D,20200615,000000,135.23,148.84,135.22,148.2,744805,0
+SEDG.US,D,20200616,000000,151.64,156.92,149.73,153.1,1030201,0
+SEDG.US,D,20200617,000000,154,154.75,143.83,145.27,1587557,0
+SEDG.US,D,20200618,000000,146.03,151.54,145.8245,151,832110,0
+SEDG.US,D,20200619,000000,152.27,156.24,151.31,153.6,1148477,0
+SEDG.US,D,20200622,000000,153.87,155.24,147.9,152.98,899237,0
+SEDG.US,D,20200623,000000,155.25,155.89,150.7,151.34,637511,0
+SEDG.US,D,20200624,000000,150,153.33,145.835,148.48,871802,0
+SEDG.US,D,20200625,000000,144.3,144.74,134.07,137.175,1748688,0
+SEDG.US,D,20200626,000000,138.45,138.79,127.19,129.53,4649994,0
+SEDG.US,D,20200629,000000,129.97,137.73,129.93,137.06,1182665,0
+SEDG.US,D,20200630,000000,136.39,139.28,136.005,138.78,805152,0
+SEDG.US,D,20200701,000000,139.25,142.49,135.965,141.39,802862,0
+SEDG.US,D,20200702,000000,143.81,144.75,140.19,143.11,740750,0
+SEDG.US,D,20200706,000000,146,149.07,144.84,148.88,1096455,0
+SEDG.US,D,20200707,000000,148.56,151.32,146.33,146.57,854211,0
+SEDG.US,D,20200708,000000,148.53,158,147.29,157.92,1342665,0
+SEDG.US,D,20200709,000000,159,159.5475,150.7,157.18,793096,0
+SEDG.US,D,20200710,000000,157.03,159.7,154.06,159.44,628241,0
+SEDG.US,D,20200713,000000,160.85,167.43,154.29,154.68,1174295,0
+SEDG.US,D,20200714,000000,153.47,168.62,151.75,168.2,1094515,0
+SEDG.US,D,20200715,000000,170.64,175.14,168.12,174.85,1127445,0
+SEDG.US,D,20200716,000000,169.3,171.689,163.19,164.75,1160897,0
+SEDG.US,D,20200717,000000,166.96,172.65,165,171.58,930768,0
+SEDG.US,D,20200720,000000,171.29,177.22,171.07,176.3,999895,0
+SEDG.US,D,20200721,000000,177.5,178.3,168.301,170.38,1180253,0
+SEDG.US,D,20200722,000000,171.62,178.085,170.22,175.65,1287787,0
+SEDG.US,D,20200723,000000,175.01,181.805,172.01,176.29,997464,0
+SEDG.US,D,20200724,000000,172.26,173.69,164.1167,171.6,1001859,0
+SEDG.US,D,20200727,000000,175.66,180.99,174.01,180.74,1098090,0
+SEDG.US,D,20200728,000000,178.5,178.715,169.7,170.54,991711,0
+SEDG.US,D,20200729,000000,173.01,179.9,171.875,176.76,781110,0
+SEDG.US,D,20200730,000000,173.83,176.61,172.5203,175.26,429243,0
+SEDG.US,D,20200731,000000,177.15,177.85,173.235,175.1,640477,0
+SEDG.US,D,20200803,000000,172.665,174.475,162.6,173.56,1282810,0
+SEDG.US,D,20200804,000000,187.8,209.3873,187.34,196.15,3438792,0
+SEDG.US,D,20200805,000000,199.71,221.25,195.01,216.06,2018309,0
+SEDG.US,D,20200806,000000,214.2,217.59,201,206.32,1960076,0
+SEDG.US,D,20200807,000000,204.8,215.35,204.8,211.47,999305,0
+SEDG.US,D,20200810,000000,212.5,218.98,206.54,211.5,690391,0
+SEDG.US,D,20200811,000000,211.605,212.75,202.86,204.08,808371,0
+SEDG.US,D,20200812,000000,207.63,217.72,206.27,215.18,802433,0
+SEDG.US,D,20200813,000000,216.8247,229.45,216.26,225.18,1224356,0
+SEDG.US,D,20200814,000000,226.06,229.49,217.47,219.21,729274,0
+SEDG.US,D,20200817,000000,222.29,225.32,216.69,219.33,986077,0
+SEDG.US,D,20200818,000000,219.15,221.84,215.2559,219.02,674958,0
+SEDG.US,D,20200819,000000,219.97,223.95,219.01,220.71,578911,0
+SEDG.US,D,20200820,000000,219.85,220.43,215.94,217.2,535540,0
+SEDG.US,D,20200821,000000,217.8,218.86,212.2116,213.29,704658,0
+SEDG.US,D,20200824,000000,216.01,218.15,209.09,210.84,718383,0
+SEDG.US,D,20200825,000000,211.76,214.06,208.26,213.16,1009977,0
+SEDG.US,D,20200826,000000,213.45,219.19,209.62,214.92,667054,0
+SEDG.US,D,20200827,000000,215.5,216.82,209.33,210.44,797085,0
+SEDG.US,D,20200828,000000,210.6496,223.1599,210.6496,221.19,656239,0
+SEDG.US,D,20200831,000000,224.05,227.94,220.66,221.15,860541,0
+SEDG.US,D,20200901,000000,222.03,224,216.01,223.76,999070,0
+SEDG.US,D,20200902,000000,224.52,227.2539,214.49,220.33,680086,0
+SEDG.US,D,20200903,000000,215.66,216.27,192.9713,195.45,1679831,0
+SEDG.US,D,20200904,000000,196.95,198.5551,181.25,194.61,1550872,0
+SEDG.US,D,20200908,000000,190.0159,193.5872,182.0601,189.05,1424692,0
+SEDG.US,D,20200909,000000,194.32,196.5,189.38,193.56,641222,0
+SEDG.US,D,20200910,000000,195.61,198.46,185.18,187,737932,0
+SEDG.US,D,20200911,000000,188.75,191.19,181.01,183.96,655955,0
+SEDG.US,D,20200914,000000,187.71,196.77,186.9701,196.12,763237,0
+SEDG.US,D,20200915,000000,200.94,202.43,195.66,199,655117,0
+SEDG.US,D,20200916,000000,201.19,206.78,200,201.76,828877,0
+SEDG.US,D,20200917,000000,193.39,193.39,184.33,187.03,1039060,0
+SEDG.US,D,20200918,000000,190,192,180.31,186.21,1428690,0
+SEDG.US,D,20200921,000000,180.73,191,179.1685,190.41,754819,0
+SEDG.US,D,20200922,000000,184.5,189.5,178.32,185.2,2630166,0
+SEDG.US,D,20200923,000000,189.4,196.51,187.9,189.44,1872042,0
+SEDG.US,D,20200924,000000,186.89,193.98,180.875,191.73,964905,0
+SEDG.US,D,20200925,000000,192.9,202.7,191.99,200.96,996547,0
+SEDG.US,D,20200928,000000,205.13,219,204.55,218.29,1415903,0
+SEDG.US,D,20200929,000000,219,231.8289,219,231.5,1572561,0
+SEDG.US,D,20200930,000000,233.45,245.78,228.1,238.35,1581134,0
+SEDG.US,D,20201001,000000,243,249.73,235.22,248.87,1351672,0
+SEDG.US,D,20201002,000000,240.6,257.25,239.5,251.58,1318451,0
+SEDG.US,D,20201005,000000,258.45,272.63,257.01,272.59,1399006,0
+SEDG.US,D,20201006,000000,273.67,275.85,262.4,271.87,1964610,0
+SEDG.US,D,20201007,000000,278.98,308.17,276.5701,305.15,2194751,0
+SEDG.US,D,20201008,000000,311,314,278.56,289,3179821,0
+SEDG.US,D,20201009,000000,292,311.2416,286.71,305.35,1848399,0
+SEDG.US,D,20201012,000000,310,311.5964,288,297.94,1870311,0
+SEDG.US,D,20201013,000000,295.89,302.24,289.5,299.65,1350322,0
+SEDG.US,D,20201014,000000,300,308.7366,294.03,304.52,1351356,0
+SEDG.US,D,20201015,000000,298,305.34,290,302.5,1140547,0
+SEDG.US,D,20201016,000000,310,315.43,300.05,302.02,1691369,0
+SEDG.US,D,20201019,000000,304.49,316.7821,300.72,309.1,1162484,0
+SEDG.US,D,20201020,000000,313.33,317.88,303.44,309.8,1583627,0
+SEDG.US,D,20201021,000000,310.94,312.95,278.632,279.59,1948359,0
+SEDG.US,D,20201022,000000,282.29,287.5,268.43,280.39,1883939,0
+SEDG.US,D,20201023,000000,287.05,293.5,278.32,282.88,912499,0
+SEDG.US,D,20201026,000000,276.02,285.74,265.09,273,1158816,0
+SEDG.US,D,20201027,000000,269.82,275.27,255.43,261.84,1815132,0
+SEDG.US,D,20201028,000000,260,269.87,254.69,263.83,1336456,0
+SEDG.US,D,20201029,000000,267,275.38,266,270.09,1099869,0
+SEDG.US,D,20201030,000000,266.5,268.93,251.02,257.69,1233333,0
+SEDG.US,D,20201102,000000,262.5,275.97,261.08,267.72,1805531,0
+SEDG.US,D,20201103,000000,213.09,217.97,201.5601,206.37,8792664,0
+SEDG.US,D,20201104,000000,203,208.48,190.1,206.56,4154830,0
+SEDG.US,D,20201105,000000,219.89,236,219.2,233.63,3565640,0
+SEDG.US,D,20201106,000000,236.52,242.28,229.28,237.51,1772513,0
+SEDG.US,D,20201109,000000,253.93,253.96,231.79,232.52,1838464,0
+SEDG.US,D,20201110,000000,231.71,235.49,217.62,225.51,1414720,0
+SEDG.US,D,20201111,000000,234.89,236.97,229.02,235.19,1371484,0
+SEDG.US,D,20201112,000000,238.99,239.73,224.25,227.2,990761,0
+SEDG.US,D,20201113,000000,232,233,219.88,221.6,1141631,0
+SEDG.US,D,20201116,000000,223.5,228.795,220.02,228.28,1044856,0
+SEDG.US,D,20201117,000000,228,234.81,226.2101,233.18,971038,0
+SEDG.US,D,20201118,000000,234.53,236.33,228.33,232.82,683018,0
+SEDG.US,D,20201119,000000,234.95,246.33,233.39,244.05,1066069,0
+SEDG.US,D,20201120,000000,249.1387,262.82,247.09,257.99,1386650,0
+SEDG.US,D,20201123,000000,264.12,268.85,261.24,264.8,1583573,0
+SEDG.US,D,20201124,000000,268.5,273.98,256.395,268.97,1592758,0
+SEDG.US,D,20201125,000000,266.5,279.58,265.13,275.97,1339121,0
+SEDG.US,D,20201127,000000,282.72,298.81,282,288.23,1104474,0
+SEDG.US,D,20201130,000000,293.98,296.4,269.0101,277.98,3788687,0
+SEDG.US,D,20201201,000000,281.33,282.78,269.2291,274.07,974980,0
+SEDG.US,D,20201202,000000,262.5,277.65,254.65,273.5,1251531,0
+SEDG.US,D,20201203,000000,275.62,278.9799,270.09,272.33,826755,0
+SEDG.US,D,20201204,000000,269.78,276.2,267.24,271.97,737372,0
+SEDG.US,D,20201207,000000,271.06,281.275,270.55,278.32,899173,0
+SEDG.US,D,20201208,000000,279.25,287,276,284.86,1026174,0
+SEDG.US,D,20201209,000000,286.14,286.3597,268.12,271.76,1149231,0
+SEDG.US,D,20201210,000000,270,276.48,268.4985,273.48,880075,0
+SEDG.US,D,20201211,000000,277.78,305.44,275.01,291.51,2051760,0
+SEDG.US,D,20201214,000000,293.23,296.0579,283.55,293.32,1003867,0
+SEDG.US,D,20201215,000000,296.75,316.455,295.5,313.77,1474461,0
+SEDG.US,D,20201216,000000,313.7,313.7,299.27,309.72,1102748,0
+SEDG.US,D,20201217,000000,311.22,319.035,302.1002,305.7,929764,0
+SEDG.US,D,20201218,000000,309.75,322.25,306.135,314.5,1689988,0
+SEDG.US,D,20201221,000000,308.5,323.65,306.0038,318.62,1080524,0
+SEDG.US,D,20201222,000000,323.21,335.8,315.915,322.52,1283686,0
+SEDG.US,D,20201223,000000,328.84,334.39,320.09,323.98,831355,0
+SEDG.US,D,20201224,000000,321.69,326.6641,313.3,324.09,371107,0
+SEDG.US,D,20201228,000000,330,335.5,315,318.41,875827,0
+SEDG.US,D,20201229,000000,318,318.16,297.05,307.97,982758,0
+SEDG.US,D,20201230,000000,313.1,323,310.96,319.1,630260,0
+SEDG.US,D,20201231,000000,322.84,323.555,314.216,319.12,470670,0
+SEDG.US,D,20210104,000000,321.81,327.23,307.01,311.35,955652,0
+SEDG.US,D,20210105,000000,306.61,323,305,316.81,858214,0
+SEDG.US,D,20210106,000000,332.09,375,328.77,348.13,3143876,0
+SEDG.US,D,20210107,000000,360,371.54,350.44,365.97,1616211,0
+SEDG.US,D,20210108,000000,374.1,377,348.58,356.11,1331303,0
+SEDG.US,D,20210111,000000,343.9,356.66,337,352.05,802718,0
+SEDG.US,D,20210112,000000,360.33,361.5,343.15,346.3,819019,0
+SEDG.US,D,20210113,000000,348.3,351.05,331.03,335.4,1143484,0
+SEDG.US,D,20210114,000000,340,350.99,334.52,335.4,916910,0
+SEDG.US,D,20210115,000000,329.56,330.93,281.83,282.26,3579372,0
+SEDG.US,D,20210119,000000,296.69,301,291.12,295.05,2329324,0
+SEDG.US,D,20210120,000000,303.11,312.39,295.96,297.18,1664224,0
+SEDG.US,D,20210121,000000,312.75,317.7999,302.11,317.18,2502403,0
+SEDG.US,D,20210122,000000,309.01,321.75,307.0054,321.12,1201825,0
+SEDG.US,D,20210125,000000,323.5,331.5,303.63,310.12,1323630,0
+SEDG.US,D,20210126,000000,312.02,317.52,293.18,296.68,1361192,0
+SEDG.US,D,20210127,000000,285,299.75,266.01,285.51,1495839,0
+SEDG.US,D,20210128,000000,294,311.3499,286.36,309.74,1209626,0
+SEDG.US,D,20210129,000000,306.11,311,281.86,288.33,1387082,0
+SEDG.US,D,20210201,000000,294.9,301.86,285.6203,300.82,930893,0
+SEDG.US,D,20210202,000000,305.02,311.58,302.01,307.05,1100741,0
+SEDG.US,D,20210203,000000,310,312,300.25,307.08,865324,0
+SEDG.US,D,20210204,000000,308.07,309.13,297.55,301.7,827161,0
+SEDG.US,D,20210205,000000,304.4,309.3,297.78,308.24,584793,0
+SEDG.US,D,20210208,000000,309.81,324.8,309.81,318.83,833259,0
+SEDG.US,D,20210209,000000,316.16,328.3,315.5956,325.92,750879,0
+SEDG.US,D,20210210,000000,333,344.88,317.3385,320.4,1243778,0
+SEDG.US,D,20210211,000000,324.98,333.64,322.1,330.78,873463,0
+SEDG.US,D,20210212,000000,320.0035,334.8864,320.0035,330.89,653365,0
+SEDG.US,D,20210216,000000,337.7505,349.39,322.89,331.35,1920105,0
+SEDG.US,D,20210217,000000,328.51,342.95,310.87,334.8,1869917,0
+SEDG.US,D,20210218,000000,321.05,329.74,306.75,316.09,1772952,0
+SEDG.US,D,20210219,000000,322.45,326.15,315.575,321.99,931885,0
+SEDG.US,D,20210222,000000,310.76,313.88,287.88,288.7,1404176,0
+SEDG.US,D,20210223,000000,280,296.73,265,295.58,1391046,0
+SEDG.US,D,20210224,000000,293,310.49,283.46,308.15,1043911,0
+SEDG.US,D,20210225,000000,299.75,308,282.65,284.33,902240,0
+SEDG.US,D,20210226,000000,285.16,302.3957,281.23,298.31,980143,0
+SEDG.US,D,20210301,000000,301.2,307.95,298.13,307.95,811725,0
+SEDG.US,D,20210302,000000,306.78,310.5,290.73,291.59,766774,0
+SEDG.US,D,20210303,000000,291.08,293.5,272.58,274.73,860338,0
+SEDG.US,D,20210304,000000,268.68,278.14,246.56,256.26,1804681,0
+SEDG.US,D,20210305,000000,267.1514,267.1514,230.08,249.43,1582054,0
+SEDG.US,D,20210308,000000,243.77,263.365,240.36,246.71,1258650,0
+SEDG.US,D,20210309,000000,261.36,284.82,261.22,280.01,1259981,0
+SEDG.US,D,20210310,000000,291.8298,293.73,277.38,279.67,1150069,0
+SEDG.US,D,20210311,000000,289.75,299,286.02,295.23,996431,0
+SEDG.US,D,20210312,000000,282.19,293.94,280,291.48,762857,0
+SEDG.US,D,20210315,000000,292.76,303.3999,288.865,297.21,641332,0
+SEDG.US,D,20210316,000000,295.47,297.86,282.97,285.6,723862,0
+SEDG.US,D,20210317,000000,280.18,295.97,273.08,291.43,779977,0
+SEDG.US,D,20210318,000000,281.71,285,264.83,266.49,920808,0
+SEDG.US,D,20210319,000000,276.32,284.345,267.79,280.94,1692814,0
+SEDG.US,D,20210322,000000,281.94,293.69,281.35,289.17,744527,0
+SEDG.US,D,20210323,000000,285.91,295.8278,274.41,278.37,528451,0
+SEDG.US,D,20210324,000000,281.16,283.9869,266.93,267.59,525373,0
+SEDG.US,D,20210325,000000,255.83,271.54,252.56,270.03,745071,0
+SEDG.US,D,20210326,000000,271.64,276.5,264.53,275.75,575368,0
+SEDG.US,D,20210329,000000,273.24,277.72,254.1,260.04,583455,0
+SEDG.US,D,20210330,000000,258.35,271.73,256.63,271.17,797859,0
+SEDG.US,D,20210331,000000,277.17,292.39,276.395,287.44,874856,0
+SEDG.US,D,20210401,000000,293.15,298.08,282.365,283.39,913050,0
+SEDG.US,D,20210405,000000,286.71,287.6725,265.44,268.97,787835,0
+SEDG.US,D,20210406,000000,273.3,282,270.87,277.25,629244,0
+SEDG.US,D,20210407,000000,276.14,276.61,258.52,262.45,810721,0
+SEDG.US,D,20210408,000000,264.4,268.92,261.01,262.09,542989,0
+SEDG.US,D,20210409,000000,261.01,267.25,256.26,263.95,481622,0
+SEDG.US,D,20210412,000000,258.69,263.7032,253.95,263.2,495496,0
+SEDG.US,D,20210413,000000,264.42,270.08,262.2,269.44,613024,0
+SEDG.US,D,20210414,000000,271,278.71,264.39,266.21,732086,0
+SEDG.US,D,20210415,000000,271.4,271.4,252.6035,256.02,707703,0
+SEDG.US,D,20210416,000000,256.97,262.63,256.58,258.71,1489651,0
+SEDG.US,D,20210419,000000,257,261.7522,241.4,244.86,807989,0
+SEDG.US,D,20210420,000000,243.03,249.1199,237.31,243.87,712573,0
+SEDG.US,D,20210421,000000,240.69,256.995,239.2,255.09,811606,0
+SEDG.US,D,20210422,000000,267.57,279.44,266.06,274.7,1373174,0
+SEDG.US,D,20210423,000000,277.51,284.98,272.78,279.43,772838,0
+SEDG.US,D,20210426,000000,283.27,289.89,275.71,289.55,1026231,0
+SEDG.US,D,20210427,000000,289.9,295.3499,286.7109,290.14,596583,0
+SEDG.US,D,20210428,000000,278.6,286.99,270.72,282.5,1015511,0
+SEDG.US,D,20210429,000000,283.65,285.05,269.5,275.76,795274,0
+SEDG.US,D,20210430,000000,270.88,273.455,260.785,263.54,695086,0
+SEDG.US,D,20210503,000000,266.31,267.49,257.215,260.06,1067411,0
+SEDG.US,D,20210504,000000,241.03,241.8,212.18,218.57,4429136,0
+SEDG.US,D,20210505,000000,223.17,228.4533,215.41,219.23,1713298,0
+SEDG.US,D,20210506,000000,217.23,219.73,208.61,214.13,1397035,0
+SEDG.US,D,20210507,000000,218.4,224.88,215.65,220.4,957636,0
+SEDG.US,D,20210510,000000,222.61,223.7413,211,213.34,916802,0
+SEDG.US,D,20210511,000000,202,221.6264,200.45,217.94,1552938,0
+SEDG.US,D,20210512,000000,211.82,217.2582,207.72,208.24,923444,0
+SEDG.US,D,20210513,000000,209.25,213.43,199.33,204.01,964126,0
+SEDG.US,D,20210514,000000,208.8671,220.5389,207,218.87,756770,0
+SEDG.US,D,20210517,000000,215.6,218.69,211.21,218.01,557004,0
+SEDG.US,D,20210518,000000,220.16,227.16,215.1778,221.72,883269,0
+SEDG.US,D,20210519,000000,215.96,234.76,215.48,233.49,1216275,0
+SEDG.US,D,20210520,000000,241.9,251.915,238.31,249.52,1371040,0
+SEDG.US,D,20210521,000000,252,256.51,246.47,252.31,1094968,0
+SEDG.US,D,20210524,000000,255.6,258.89,249.42,254.77,804111,0
+SEDG.US,D,20210525,000000,256.99,257.868,247.01,251.75,627755,0
+SEDG.US,D,20210526,000000,252.43,260.5,252.0175,259.05,604949,0
+SEDG.US,D,20210527,000000,259.46,262.47,255.4,256.56,739883,0
+SEDG.US,D,20210528,000000,258.89,263.3925,256.43,258.01,417233,0
+SEDG.US,D,20210601,000000,260.89,263.09,247.82,248.47,1105274,0
+SEDG.US,D,20210602,000000,248.84,250.14,245,247.48,458316,0
+SEDG.US,D,20210603,000000,243.9,245.66,237.72,238.49,667078,0
+SEDG.US,D,20210604,000000,240.99,246.12,239.72,241.84,296532,0
+SEDG.US,D,20210607,000000,238.18,239.62,230.15,233.27,1208750,0
+SEDG.US,D,20210608,000000,237.64,245.83,234.2219,238.7,670953,0
+SEDG.US,D,20210609,000000,241,245.61,234.77,235.24,601428,0
+SEDG.US,D,20210610,000000,235,240.97,234,239.69,445955,0
+SEDG.US,D,20210611,000000,241.47,244.44,238.81,243.17,414255,0
+SEDG.US,D,20210614,000000,244.93,248.23,240.94,242.87,650383,0
+SEDG.US,D,20210615,000000,241.19,242.38,233.34,238.86,607869,0
+SEDG.US,D,20210616,000000,238.1008,250.77,238.1008,247.56,856381,0
+SEDG.US,D,20210617,000000,243.84,264.33,243.84,263.18,1249291,0
+SEDG.US,D,20210618,000000,259.5,266.56,259.5,264.23,1274878,0
+SEDG.US,D,20210621,000000,259.01,261.16,252.47,258.61,675530,0
+SEDG.US,D,20210622,000000,258.55,263.63,257.1633,260.44,505561,0
+SEDG.US,D,20210623,000000,261.52,267.25,260.45,265.08,603297,0
+SEDG.US,D,20210624,000000,266.91,271.87,261.97,267.28,819886,0
+SEDG.US,D,20210625,000000,271,278.25,266.39,267.71,3933314,0
+SEDG.US,D,20210628,000000,274.0165,285.66,269.6044,284.66,922710,0
+SEDG.US,D,20210629,000000,287.39,291.18,281.35,283.57,774675,0
+SEDG.US,D,20210630,000000,283.29,283.29,274.57,276.37,548029,0
+SEDG.US,D,20210701,000000,275.17,276.3436,268.54,274.88,639164,0
+SEDG.US,D,20210702,000000,277.39,283,275.02,276.23,447274,0
+SEDG.US,D,20210706,000000,277,280.6218,271.28,274.79,629788,0
+SEDG.US,D,20210707,000000,277,282.98,263.54,265.2,710103,0
+SEDG.US,D,20210708,000000,255.55,265,253.53,261.14,552029,0
+SEDG.US,D,20210709,000000,261.54,268,258,267.68,321822,0
+SEDG.US,D,20210712,000000,269.14,273,265.1,268.65,354523,0
+SEDG.US,D,20210713,000000,270.36,273.37,265.22,265.37,413305,0
+SEDG.US,D,20210714,000000,268.75,269.55,244.245,245.46,887110,0
+SEDG.US,D,20210715,000000,243.77,251.2764,237.2,241.21,831590,0
+SEDG.US,D,20210716,000000,242.95,244.41,236.14,236.56,451634,0
+SEDG.US,D,20210719,000000,229.8,240.38,225.155,240.16,763292,0
+SEDG.US,D,20210720,000000,243.43,250.12,238.81,245.76,565413,0
+SEDG.US,D,20210721,000000,247,260.15,247,258.96,571349,0
+SEDG.US,D,20210722,000000,260.2,263.79,255.2446,257.39,458255,0
+SEDG.US,D,20210723,000000,257.19,257.19,247.3,248.63,589609,0
+SEDG.US,D,20210726,000000,246.87,252.26,243.86,245.62,418705,0
+SEDG.US,D,20210727,000000,243.13,243.82,234.23,240,669250,0
+SEDG.US,D,20210728,000000,242.1,257.23,237.22,254.14,1000806,0
+SEDG.US,D,20210729,000000,254.12,263.59,254,261.13,520485,0
+SEDG.US,D,20210730,000000,258.45,266.27,257.01,259.48,551963,0
+SEDG.US,D,20210802,000000,261.98,263.05,255.835,257.72,856163,0
+SEDG.US,D,20210803,000000,298.49,308.9699,290.0001,299.81,3584147,0
+SEDG.US,D,20210804,000000,300,303.7769,286.845,292.73,983535,0
+SEDG.US,D,20210805,000000,291.05,293.69,285.383,286.39,524912,0
+SEDG.US,D,20210806,000000,286.39,295.3,283.2,295.28,774495,0
+SEDG.US,D,20210809,000000,295.98,299.67,290.12,294.94,650701,0
+SEDG.US,D,20210810,000000,296.67,301.78,293.94,296.4,504435,0
+SEDG.US,D,20210811,000000,299.065,299.065,284.18,289.3,538565,0
+SEDG.US,D,20210812,000000,287.96,292.171,285.29,291.17,400722,0
+SEDG.US,D,20210813,000000,290.56,291.2,283.24,284.37,380047,0
+SEDG.US,D,20210816,000000,282.88,282.99,275.27,277.81,428943,0
+SEDG.US,D,20210817,000000,272.28,274.63,259.4,268.35,915971,0
+SEDG.US,D,20210818,000000,270.04,272.853,265.02,266.22,414056,0
+SEDG.US,D,20210819,000000,261.78,267,260.2001,262.3,332903,0
+SEDG.US,D,20210820,000000,262.82,270.46,262.6,269.88,414249,0
+SEDG.US,D,20210823,000000,272.66,282.645,271.66,281.01,554693,0
+SEDG.US,D,20210824,000000,282.74,287.665,276.67,279.75,308280,0
+SEDG.US,D,20210825,000000,279.03,282.35,277.41,281.44,303433,0
+SEDG.US,D,20210826,000000,280.75,286.74,280.13,280.82,402201,0
+SEDG.US,D,20210827,000000,281.58,293.35,281.29,291.25,519317,0
+SEDG.US,D,20210830,000000,293.53,298.494,291.98,295.7,587038,0
+SEDG.US,D,20210831,000000,294.84,296.59,288.195,289.78,452660,0
+SEDG.US,D,20210901,000000,294.75,299.21,289.305,289.79,469713,0
+SEDG.US,D,20210902,000000,291.98,296.695,289.7672,291.54,356666,0
+SEDG.US,D,20210903,000000,289.24,294.079,283.66,285.8,371695,0
+SEDG.US,D,20210907,000000,282.04,284.73,276.07,278.83,476083,0
+SEDG.US,D,20210908,000000,283.79,287.42,273.41,274.2,561226,0
+SEDG.US,D,20210909,000000,273,280.32,272.55,275.95,354765,0
+SEDG.US,D,20210910,000000,278.04,284.62,268.53,268.54,408112,0
+SEDG.US,D,20210913,000000,270,276.72,262.41,273.84,439113,0
+SEDG.US,D,20210914,000000,275.04,279.5,270.67,272.51,314361,0
+SEDG.US,D,20210915,000000,271.47,278.49,265.49,277.78,453459,0
+SEDG.US,D,20210916,000000,276.22,276.73,270.1,270.4,374179,0
+SEDG.US,D,20210917,000000,273.2,283.99,270.96,281.45,1873370,0
+SEDG.US,D,20210920,000000,269.94,274.92,262.54,268.72,708518,0
+SEDG.US,D,20210921,000000,272.33,273.69,266,269.46,514613,0
+SEDG.US,D,20210922,000000,270.9,282.33,269.15,282,623871,0
+SEDG.US,D,20210923,000000,284.43,287.99,281.64,284.11,489062,0
+SEDG.US,D,20210924,000000,280,282.17,273.97,275.36,396154,0
+SEDG.US,D,20210927,000000,272.25,282.285,268.01,280.52,374506,0
+SEDG.US,D,20210928,000000,273.35,275.4399,269.575,272.83,496081,0
+SEDG.US,D,20210929,000000,272.94,276.6,261.84,261.87,573871,0
+SEDG.US,D,20210930,000000,264.79,269.99,262.5,265.22,501454,0
+SEDG.US,D,20211001,000000,270.88,274.97,263.67,272.12,420161,0
+SEDG.US,D,20211004,000000,268.47,268.49,253.54,255.27,552577,0
+SEDG.US,D,20211005,000000,258,264.7033,256.73,258.7,378886,0
+SEDG.US,D,20211006,000000,254.94,263.63,252.695,260.42,516914,0
+SEDG.US,D,20211007,000000,264.5,270.8,263.16,263.61,623966,0
+SEDG.US,D,20211008,000000,264.73,268.59,259.46,261.87,343515,0
+SEDG.US,D,20211011,000000,264.46,285.8999,263.115,276.82,1000287,0
+SEDG.US,D,20211012,000000,282.08,301.7377,277.96,298.41,1273162,0
+SEDG.US,D,20211013,000000,304.37,312.14,296.19,303.72,885315,0
+SEDG.US,D,20211014,000000,309.99,312.88,300.99,305.53,474406,0
+SEDG.US,D,20211015,000000,307.25,308,298.89,299.49,801983,0
+SEDG.US,D,20211018,000000,299.5,307.07,299.1572,306.08,395766,0
+SEDG.US,D,20211019,000000,310,324.06,307.8,317.22,653458,0
+SEDG.US,D,20211020,000000,310.76,311.98,303,307.36,557323,0
+SEDG.US,D,20211021,000000,306.1,312.32,304.21,309.03,505718,0
+SEDG.US,D,20211022,000000,309.65,310.3,300.85,303.25,363152,0
+SEDG.US,D,20211025,000000,307.25,313.19,304.75,311.92,297596,0
+SEDG.US,D,20211026,000000,321.51,321.93,307.19,313.88,582740,0
+SEDG.US,D,20211027,000000,335.35,357.88,335.35,342.54,2430628,0
+SEDG.US,D,20211028,000000,344.1,353.08,338.22,351.58,915800,0
+SEDG.US,D,20211029,000000,351.4349,359.17,348.6,354.68,616888,0
+SEDG.US,D,20211101,000000,360,371.08,356.75,360.93,879244,0
+SEDG.US,D,20211102,000000,363.73,363.73,348.2401,355.16,917055,0
+SEDG.US,D,20211103,000000,337.41,353.565,325.5,352.99,1089906,0
+SEDG.US,D,20211104,000000,347,354.56,340,349.83,682537,0
+SEDG.US,D,20211105,000000,347.47,350.86,337.42,344.07,631455,0
+SEDG.US,D,20211108,000000,345.89,352.59,342.62,349.9,476098,0
+SEDG.US,D,20211109,000000,350.45,353.62,341.632,351.14,641592,0
+SEDG.US,D,20211110,000000,342.86,349.315,338.13,343.3,572157,0
+SEDG.US,D,20211111,000000,348.8,364.37,345.7,358.25,894043,0
+SEDG.US,D,20211112,000000,358.5,363.65,352.75,362.41,613693,0
+SEDG.US,D,20211115,000000,366.2,369.12,359.46,368.33,855820,0
+SEDG.US,D,20211116,000000,360.97,366.96,356.01,360.5,761932,0
+SEDG.US,D,20211117,000000,361.14,368.84,360,365,423867,0
+SEDG.US,D,20211118,000000,364.49,364.72,352.59,355.42,462982,0
+SEDG.US,D,20211119,000000,355.42,369.29,352.22,365.13,507871,0
+SEDG.US,D,20211122,000000,368,389.71,348.83,353.65,1117354,0
+SEDG.US,D,20211123,000000,354.45,363.48,340.1,350.02,600726,0
+SEDG.US,D,20211124,000000,345.2,349.8691,333.37,348.49,417295,0
+SEDG.US,D,20211126,000000,336.31,351,335.5701,341.44,349305,0
+SEDG.US,D,20211129,000000,343.01,348.415,336.76,347.21,337166,0
+SEDG.US,D,20211130,000000,332.86,342.8,324.73,327.76,1074912,0
+SEDG.US,D,20211201,000000,335.01,336.7456,314.5,315.05,658121,0
+SEDG.US,D,20211202,000000,311.01,322.32,309.74,318.54,402087,0
+SEDG.US,D,20211203,000000,321.58,323.1,299.3,307,674102,0
+SEDG.US,D,20211206,000000,306.19,309.92,289.2,307.63,1185318,0
+SEDG.US,D,20211207,000000,319.52,328.86,318.9,325.83,750199,0
+SEDG.US,D,20211208,000000,331.51,344.785,327.8,330.56,824900,0
+SEDG.US,D,20211209,000000,329.5,338.472,312.29,313.38,484393,0
+SEDG.US,D,20211210,000000,317.98,321.98,303.42,309.09,484079,0
+SEDG.US,D,20211213,000000,310.32,314.3,302.14,303.67,627616,0
+SEDG.US,D,20211214,000000,292.76,300.97,282.24,298.3,1274314,0
+SEDG.US,D,20211215,000000,296.68,305.83,287.8,305.5,793364,0
+SEDG.US,D,20211216,000000,310.97,311.83,284.08,287.03,969191,0
+SEDG.US,D,20211217,000000,283.05,289.36,273.97,288.85,10294321,0
+SEDG.US,D,20211220,000000,265.445,273.69,257.32,258.36,2312930,0
+SEDG.US,D,20211221,000000,265.45,283.42,265.45,281.1,1301514,0
+SEDG.US,D,20211222,000000,280.5,286.2,276.79,284.01,621907,0
+SEDG.US,D,20211223,000000,286.97,289.5899,280.47,283.29,400811,0
+SEDG.US,D,20211227,000000,283.85,287.555,279.01,285.6,514379,0
+SEDG.US,D,20211228,000000,287.05,287.5,277.85,278.82,332828,0
+SEDG.US,D,20211229,000000,279.72,280.54,272.28,278.04,318522,0
+SEDG.US,D,20211230,000000,279.64,286.68,276.305,282.35,329836,0
+SEDG.US,D,20211231,000000,281.03,286.5,280.33,280.57,199326,0
+SEDG.US,D,20220103,000000,284,285.04,274.66,282.45,572586,0
+SEDG.US,D,20220104,000000,284.5,286.78,263.25,273.1,833627,0
+SEDG.US,D,20220105,000000,272.6,272.6,249.57,249.81,1121112,0
+SEDG.US,D,20220106,000000,249.97,255.485,242.02,248.24,1196130,0
+SEDG.US,D,20220107,000000,248.01,259.52,247.01,248.91,640322,0
+SEDG.US,D,20220110,000000,247.655,255.95,241,255.47,1317155,0
+SEDG.US,D,20220111,000000,254.56,264.18,253.72,261.09,785585,0
+SEDG.US,D,20220112,000000,264.96,269,258.4201,261.02,497496,0
+SEDG.US,D,20220113,000000,270.24,277.64,260.15,260.43,1222903,0
+SEDG.US,D,20220114,000000,255.15,266.52,248.83,253.83,771288,0
+SEDG.US,D,20220118,000000,246.17,252.13,238.24,238.8,864960,0
+SEDG.US,D,20220119,000000,240,244.49,231.74,232.09,820373,0
+SEDG.US,D,20220120,000000,237,246.52,230.92,231.32,940147,0
+SEDG.US,D,20220121,000000,227.62,232.76,218.89,220.31,999958,0
+SEDG.US,D,20220124,000000,208,225.91,200.86,225.87,2059108,0
+SEDG.US,D,20220125,000000,218.56,219.72,210.5979,212.74,1069582,0
+SEDG.US,D,20220126,000000,223.3,228.86,210.43,214.13,998708,0
+SEDG.US,D,20220127,000000,218.31,219.5,208.7,209.82,1305530,0
+SEDG.US,D,20220128,000000,210.93,214.47,202.6,212.07,1142895,0
+SEDG.US,D,20220131,000000,216.33,239,213.51,238.22,1204833,0
+SEDG.US,D,20220201,000000,241.8,243.45,232.24,242.23,778366,0
+SEDG.US,D,20220202,000000,244.36,246.97,236.57,238.3,443623,0
+SEDG.US,D,20220203,000000,232.11,238.06,228.51,231.2,635275,0
+SEDG.US,D,20220204,000000,229.89,242,227.24,238.26,606224,0
+SEDG.US,D,20220207,000000,239.33,247.53,238.37,240.97,643698,0
+SEDG.US,D,20220208,000000,239.64,249.42,238.68,248.71,562217,0
+SEDG.US,D,20220209,000000,274.9635,278.5,258.2,265.98,2174025,0
+SEDG.US,D,20220210,000000,260,275.97,259.5051,264.5,1174571,0
+SEDG.US,D,20220211,000000,261.44,264.82,247.13,250.09,880720,0
+SEDG.US,D,20220214,000000,247.86,254.13,243.281,249.22,815699,0
+SEDG.US,D,20220215,000000,258.35,262.99,255.31,262.16,963546,0
+SEDG.US,D,20220216,000000,256,267.3,248.15,266.72,1273340,0
+SEDG.US,D,20220217,000000,262.86,269.39,261.01,263.26,647725,0
+SEDG.US,D,20220218,000000,264.32,264.855,255.22,257.91,1003393,0
+SEDG.US,D,20220222,000000,250.62,257.885,244.86,246.07,715250,0
+SEDG.US,D,20220223,000000,249.61,250,234.1,236.11,662715,0
+SEDG.US,D,20220224,000000,223.43,271.66,220.03,271.19,1351488,0
+SEDG.US,D,20220225,000000,271.18,278.14,262.55,277.93,826809,0
+SEDG.US,D,20220228,000000,285.64,320.445,283.54,319.42,2341690,0
+SEDG.US,D,20220301,000000,315,327.26,308.51,324.63,1785440,0
+SEDG.US,D,20220302,000000,323.79,324.09,306.41,314.46,1140847,0
+SEDG.US,D,20220303,000000,316,317.5,299,301.82,842591,0
+SEDG.US,D,20220304,000000,301.1,312.28,291.09,293.23,973635,0
+SEDG.US,D,20220307,000000,303.34,316.555,297.08,297.89,1184364,0
+SEDG.US,D,20220308,000000,303.64,335.18,301.2,328.91,2398437,0
+SEDG.US,D,20220309,000000,321.2,335.57,310.165,326.98,1323041,0
+SEDG.US,D,20220310,000000,324.095,325.14,302.315,315.13,1455223,0
+SEDG.US,D,20220311,000000,322.05,331.78,313,317.93,998363,0
+SEDG.US,D,20220314,000000,309.26,316.72,291.075,298.51,783838,0
+SEDG.US,D,20220315,000000,298.08,316.92,290.7,315.75,832263,0
+SEDG.US,D,20220316,000000,319.52,334.17,315.715,334.16,1195327,0
+SEDG.US,D,20220317,000000,317.47,323.6999,307.18,314.6,1605794,0
+SEDG.US,D,20220318,000000,297.25,318.35,292.3808,312.51,3625278,0
+SEDG.US,D,20220321,000000,314.13,320,304.64,312.08,982015,0
+SEDG.US,D,20220322,000000,314.53,328.28,313.47,325.11,1040600,0
+SEDG.US,D,20220323,000000,316.19,340,315,327.27,1052668,0
+SEDG.US,D,20220324,000000,330.81,338.32,315,337.74,1044529,0
+SEDG.US,D,20220325,000000,336.38,338.9599,321.73,335.27,859308,0
+SEDG.US,D,20220328,000000,332.67,339.8,320.44,333.07,1184998,0
+SEDG.US,D,20220329,000000,331.75,334.4,310.71,324.5,1714761,0
+SEDG.US,D,20220330,000000,330.12,334.78,313.14,314.23,1158195,0
+SEDG.US,D,20220331,000000,318.15,328.87,314.58,322.37,1204022,0
+SEDG.US,D,20220401,000000,319.15,334.76,318,322.83,834346,0
+SEDG.US,D,20220404,000000,325.56,341.93,323.51,335.31,812449,0
+SEDG.US,D,20220405,000000,337.36,344.61,323.16,328.69,922154,0
+SEDG.US,D,20220406,000000,322,327,311.62,320.16,797507,0
+SEDG.US,D,20220407,000000,319.59,329.29,309.06,314.93,795681,0
+SEDG.US,D,20220408,000000,312.93,313.9,299.29,301.58,699818,0
+SEDG.US,D,20220411,000000,299.49,305.72,291.96,300.03,839362,0
+SEDG.US,D,20220412,000000,307.4,311.94,300.43,301.45,584104,0
+SEDG.US,D,20220413,000000,304.25,311.39,300.76,308,459648,0
+SEDG.US,D,20220414,000000,310.3,314,300.58,300.66,568145,0
+SEDG.US,D,20220418,000000,299.85,305.165,296.34,302.27,404018,0
+SEDG.US,D,20220419,000000,305,307.52,293.69,304.82,706180,0
+SEDG.US,D,20220420,000000,309.99,309.99,280.23,281.61,973185,0
+SEDG.US,D,20220421,000000,284.61,285.53,253.35,254.15,1407957,0
+SEDG.US,D,20220422,000000,254.5,261.5,249.845,251.58,1781651,0
+SEDG.US,D,20220425,000000,247.77,255.6,245.06,253.49,832897,0
+SEDG.US,D,20220426,000000,252.22,253.815,244.74,244.76,943472,0
+SEDG.US,D,20220427,000000,250.79,263.355,246.37,249.48,1156565,0
+SEDG.US,D,20220428,000000,256.16,259.62,241.555,254.41,1331992,0
+SEDG.US,D,20220429,000000,253.38,260.64,249.7,250.41,762600,0
+SEDG.US,D,20220502,000000,250.5,256.52,245.6,255.31,1056220,0
+SEDG.US,D,20220503,000000,255.79,265.65,246.26,262.67,1140579,0
+SEDG.US,D,20220504,000000,265.83,284.89,261.25,284.6,1027436,0
+SEDG.US,D,20220505,000000,280.89,283.2,261.44,266.23,874346,0
+SEDG.US,D,20220506,000000,264.11,264.11,250,251.81,599405,0
+SEDG.US,D,20220509,000000,246.28,250.98,221.0845,225.36,1164086,0
+SEDG.US,D,20220510,000000,238.03,242.9399,224.03,233.8,1085950,0
+SEDG.US,D,20220511,000000,232,237.83,215.7,216.52,1094177,0
+SEDG.US,D,20220512,000000,212.7,227.17,207,211.92,1259399,0
+SEDG.US,D,20220513,000000,221.07,236.64,220.33,232.25,1145145,0
+SEDG.US,D,20220516,000000,229.98,233.5,221.985,222.79,591114,0
+SEDG.US,D,20220517,000000,231.61,239.515,230,239.35,854461,0
+SEDG.US,D,20220518,000000,232.87,252.93,232.25,238.8,1000854,0
+SEDG.US,D,20220519,000000,237.25,263.89,237.25,252.18,1132370,0
+SEDG.US,D,20220520,000000,257.26,261.517,245.78,256.81,839040,0
+SEDG.US,D,20220523,000000,258.37,259.415,245.85,255.63,723063,0
+SEDG.US,D,20220524,000000,251.76,251.76,242.485,248.23,489819,0
+SEDG.US,D,20220525,000000,248.19,256.75,244.63,253.45,528705,0
+SEDG.US,D,20220526,000000,254.33,269.78,250.43,266.44,725022,0
+SEDG.US,D,20220527,000000,269.7,281.84,269.2,280.36,599658,0
+SEDG.US,D,20220531,000000,280.56,282.41,267.385,272.79,826995,0
+SEDG.US,D,20220601,000000,273.29,279.2699,268.6,272.48,533844,0
+SEDG.US,D,20220602,000000,280.07,304.8029,278.47,300.49,987682,0
+SEDG.US,D,20220603,000000,292.02,307.49,290.3,298.34,568387,0
+SEDG.US,D,20220606,000000,311.26,314.52,299.61,306.88,954846,0
+SEDG.US,D,20220607,000000,300.57,307.37,300.16,306.42,630669,0
+SEDG.US,D,20220608,000000,308.39,312.99,296.63,298.44,616204,0
+SEDG.US,D,20220609,000000,296.14,302,291.34,291.67,527519,0
+SEDG.US,D,20220610,000000,282.03,292,278.58,284.36,843185,0
+SEDG.US,D,20220613,000000,268.45,271.54,255.825,264.34,1226291,0
+SEDG.US,D,20220614,000000,265.33,269.56,260.4201,264.63,566774,0
+SEDG.US,D,20220615,000000,267.36,277.38,260.845,274.13,680767,0
+SEDG.US,D,20220616,000000,262.28,269,250.79,253.98,815171,0
+SEDG.US,D,20220617,000000,258.76,277.93,256.17,275.41,2001427,0
+SEDG.US,D,20220621,000000,281.56,291.77,280,283.1,721239,0
+SEDG.US,D,20220622,000000,278,290.94,274.77,280.4,825018,0
+SEDG.US,D,20220623,000000,282.78,293.14,276.55,291.53,800290,0
+SEDG.US,D,20220624,000000,292.91,294.5,272.305,286.34,739719,0
+SEDG.US,D,20220627,000000,287.21,303.98,286.55,298.52,949716,0
+SEDG.US,D,20220628,000000,299,300.74,277.53,279.24,696378,0
+SEDG.US,D,20220629,000000,270.55,271.74,256.75,262.96,1030384,0
+SEDG.US,D,20220630,000000,259.61,278.6399,258,273.68,853373,0
+SEDG.US,D,20220701,000000,271.7,284,271.69,276.3,554895,0
+SEDG.US,D,20220705,000000,268.05,272.02,256.185,271.27,758033,0
+SEDG.US,D,20220706,000000,272.02,275.4883,265.02,269.79,442578,0
+SEDG.US,D,20220707,000000,273.81,289.24,272.965,286.86,661034,0
+SEDG.US,D,20220708,000000,282,297.58,278.08,295.11,678573,0
+SEDG.US,D,20220711,000000,292.51,294,276.38,279.67,797709,0
+SEDG.US,D,20220712,000000,279.61,281.98,257.24,265.37,916044,0
+SEDG.US,D,20220713,000000,257,275.36,255.58,269.03,655358,0
+SEDG.US,D,20220714,000000,265.92,269.78,257.83,269.02,675684,0
+SEDG.US,D,20220715,000000,259.03,266.355,245.255,265.85,1309154,0
+SEDG.US,D,20220718,000000,273.43,289,272.81,280.68,976113,0
+SEDG.US,D,20220719,000000,282.3,290.47,279.23,290.3,610772,0
+SEDG.US,D,20220720,000000,289.66,299.86,287.39,295.86,847597,0
+SEDG.US,D,20220721,000000,298.63,298.84,283.52,292.98,625928,0
+SEDG.US,D,20220722,000000,294.75,300.99,285.45,288.93,552458,0
+SEDG.US,D,20220725,000000,289,299.975,284.18,299.38,666671,0
+SEDG.US,D,20220726,000000,298.28,302.8399,294.5,296.48,799602,0
+SEDG.US,D,20220727,000000,315.4,326.09,309.2,325.19,1784282,0
+SEDG.US,D,20220728,000000,345.66,375.9,334.21,341.19,2424378,0
+SEDG.US,D,20220729,000000,339.34,362.79,337.29,360.13,1384064,0
+SEDG.US,D,20220801,000000,352.845,363.99,348.6,358.59,1325606,0
+SEDG.US,D,20220802,000000,350,374.48,350,365.41,1736139,0
+SEDG.US,D,20220803,000000,329,329.0675,294,295.52,5155940,0
+SEDG.US,D,20220804,000000,297,319.4,292.11,309.22,2093342,0
+SEDG.US,D,20220805,000000,316.22,327.8,308,315.5,1556663,0
+SEDG.US,D,20220808,000000,322.51,331.19,302.72,303.11,1627182,0
+SEDG.US,D,20220809,000000,295.015,314.125,291.13,312.63,1147446,0
+SEDG.US,D,20220810,000000,321.87,324.72,313.01,323.74,915735,0
+SEDG.US,D,20220811,000000,326.42,329.1299,318.1,319.02,866738,0
+SEDG.US,D,20220812,000000,322.3,333.78,316.7,330.52,772281,0
+SEDG.US,D,20220815,000000,322.72,330.85,318.55,324.18,728066,0
+SEDG.US,D,20220816,000000,322.62,323.975,309.5,311.27,697439,0
+SEDG.US,D,20220817,000000,305.88,313.84,300.85,310.62,769423,0
+SEDG.US,D,20220818,000000,316.29,320.95,312.485,317.22,472526,0
+SEDG.US,D,20220819,000000,307.7,309.94,298.45,300.33,901209,0
+SEDG.US,D,20220822,000000,294.73,296.2225,286.3,288.84,904107,0
+SEDG.US,D,20220823,000000,291.52,295.41,288.01,288.46,646655,0
+SEDG.US,D,20220824,000000,289.01,299.53,289,294.61,707201,0
+SEDG.US,D,20220825,000000,296.08,302.6555,295.9401,300.74,508160,0
+SEDG.US,D,20220826,000000,302.34,307.94,287.88,287.93,589939,0
+SEDG.US,D,20220829,000000,284.23,291.63,276.71,279.46,1231121,0
+SEDG.US,D,20220830,000000,284.55,287.5,268.5749,275.5,1012497,0
+SEDG.US,D,20220831,000000,277.87,280.69,270.65,275.97,795373,0
+SEDG.US,D,20220901,000000,271.15,271.34,262.89,269.32,772877,0
+SEDG.US,D,20220902,000000,271.55,273.46,262.92,267.12,577165,0
+SEDG.US,D,20220906,000000,268.8,280.68,265.31,278.38,1018483,0
+SEDG.US,D,20220907,000000,277.96,311.96,277.66,311.365,2248752,0
+SEDG.US,D,20220908,000000,307.79,319.1274,304.6965,314.16,1226867,0
+SEDG.US,D,20220909,000000,316.2,316.2,302.63,313,876991,0
+SEDG.US,D,20220912,000000,315.2,317.11,308.95,316.2,650259,0
+SEDG.US,D,20220913,000000,302.62,317.66,301.745,313.18,785188,0
+SEDG.US,D,20220914,000000,312.45,323.13,305.67,322.7,786401,0
+SEDG.US,D,20220915,000000,319.09,324.32,307,313.25,700926,0
+SEDG.US,D,20220916,000000,306.85,312.47,301.7,310.51,813214,0
+SEDG.US,D,20220919,000000,304.7,313.4,304.7,307.95,559942,0
+SEDG.US,D,20220920,000000,306.08,308.93,294.23,294.36,571683,0
+SEDG.US,D,20220921,000000,298.46,299.39,286.885,287.96,880399,0
+SEDG.US,D,20220922,000000,287.38,290.76,270.03,270.94,839304,0
+SEDG.US,D,20220923,000000,265.8,269.31,255.32,258.8,1097562,0
+SEDG.US,D,20220926,000000,258.52,264.76,246.36,247.65,1044958,0
+SEDG.US,D,20220927,000000,254.69,258.41,246.24,249.58,878060,0
+SEDG.US,D,20220928,000000,246.73,257.5,244.16,256.79,827007,0
+SEDG.US,D,20220929,000000,251.09,251.87,234.55,235.56,1082186,0
+SEDG.US,D,20220930,000000,233.78,238.9,227.8,231.46,1495815,0
+SEDG.US,D,20221003,000000,236,240.445,231.8,236.84,781214,0
+SEDG.US,D,20221004,000000,245.8,250.45,243.16,246.17,703447,0
+SEDG.US,D,20221005,000000,240.37,242.32,224.945,234.24,1461662,0
+SEDG.US,D,20221006,000000,233.47,237.7,219.7,220.27,1587298,0
+SEDG.US,D,20221007,000000,216.7,219.24,208.48,209.62,1568209,0
+SEDG.US,D,20221010,000000,210.3,211.95,204.12,207.84,1010278,0
+SEDG.US,D,20221011,000000,204.39,209.59,200.94,203.59,1609253,0
+SEDG.US,D,20221012,000000,205.83,206.588,195.61,200.6,1451584,0
+SEDG.US,D,20221013,000000,191.935,203.865,190.15,200.07,1237073,0
+SEDG.US,D,20221014,000000,203.28,212.5,193.03,193.39,1280601,0
+SEDG.US,D,20221017,000000,199,203.3,195.7,197.29,1056764,0
+SEDG.US,D,20221018,000000,207,211.86,203.39,207.42,1571358,0
+SEDG.US,D,20221019,000000,204.25,204.25,196.72,199.46,1223061,0
+SEDG.US,D,20221020,000000,200.62,203.85,194.14,197.84,1029079,0
+SEDG.US,D,20221021,000000,197.33,203.35,194,202.66,1677391,0
+SEDG.US,D,20221024,000000,203.66,205.61,197.67,203.74,1025801,0
+SEDG.US,D,20221025,000000,205.03,219,205.03,215.61,1095986,0
+SEDG.US,D,20221026,000000,224.2,235.24,220.55,225.68,1923038,0
+SEDG.US,D,20221027,000000,229.69,233.93,225.51,228.83,1016467,0
+SEDG.US,D,20221028,000000,226.88,232.38,222.89,231.72,798873,0
+SEDG.US,D,20221031,000000,228.44,232,225,230.03,839705,0
+SEDG.US,D,20221101,000000,236.96,238.86,225.23,225.25,711633,0
+SEDG.US,D,20221102,000000,225.08,230.18,217.4,217.58,1062353,0
+SEDG.US,D,20221103,000000,217.58,228.24,215.99,224.95,670069,0
+SEDG.US,D,20221104,000000,231.26,232.15,211.37,219,894477,0
+SEDG.US,D,20221107,000000,222.4,223.6799,206.6,211.3,1837886,0
+SEDG.US,D,20221108,000000,240.56,253.72,240.05,251.73,3529295,0
+SEDG.US,D,20221109,000000,250.23,271.6299,249.005,249.22,2017405,0
+SEDG.US,D,20221110,000000,266.46,285.46,263.8428,283.67,2692513,0
+SEDG.US,D,20221111,000000,280.45,299.9,279.32,288.91,1813413,0
+SEDG.US,D,20221114,000000,287.5,290.873,280.47,284.01,1035033,0
+SEDG.US,D,20221115,000000,291.72,294,287.34,287.97,879461,0
+SEDG.US,D,20221116,000000,285.28,294.535,283.01,289.76,859572,0
+SEDG.US,D,20221117,000000,280,301.36,274.27,299.21,1240571,0
+SEDG.US,D,20221118,000000,304,307.6,298.3,306.39,1290880,0
+SEDG.US,D,20221121,000000,301.74,305,295.42,301.41,752932,0
+SEDG.US,D,20221122,000000,302.05,310.55,298.26,309.18,921969,0
+SEDG.US,D,20221123,000000,308.5,311.48,300.53,306.25,851153,0
+SEDG.US,D,20221125,000000,302.08,308.79,297.16,301.91,456697,0
+SEDG.US,D,20221128,000000,297.14,300.255,292.79,295.45,776374,0
+SEDG.US,D,20221129,000000,297.56,298,287.7,290.85,654533,0
+SEDG.US,D,20221130,000000,295.09,300.92,285.5,298.86,1477385,0
+SEDG.US,D,20221201,000000,300.46,301.36,290.77,295.77,786968,0
+SEDG.US,D,20221202,000000,291.16,316.28,291.16,308.77,1144719,0
+SEDG.US,D,20221205,000000,306.38,322.58,306,314.06,1383104,0
+SEDG.US,D,20221206,000000,310.95,314.445,296.68,298.98,902510,0
+SEDG.US,D,20221207,000000,308.76,321.41,305.225,310.79,1305479,0
+SEDG.US,D,20221208,000000,311.49,317,307.47,315.51,837237,0
+SEDG.US,D,20221209,000000,313.68,320.645,312.5,314.8,712017,0
+SEDG.US,D,20221212,000000,310.32,317.51,309.1,314.91,533972,0
+SEDG.US,D,20221213,000000,320.34,330.88,318.52,327.64,1078685,0
+SEDG.US,D,20221214,000000,332,341.675,329.87,335.61,1124037,0
+SEDG.US,D,20221215,000000,329.18,340.655,325.04,327.31,850944,0
+SEDG.US,D,20221216,000000,323.9,327.15,314.14,320.53,1355299,0
+SEDG.US,D,20221219,000000,322.69,322.69,307.11,309.58,609642,0
+SEDG.US,D,20221220,000000,308.74,318.9645,300,309.9,628657,0
+SEDG.US,D,20221221,000000,311.51,323.57,307,323.16,688426,0
+SEDG.US,D,20221222,000000,317.02,318.87,306.38,311.46,707155,0
+SEDG.US,D,20221223,000000,312.31,312.31,304.24,310.15,413797,0
+SEDG.US,D,20221227,000000,307.32,307.52,291.201,293.04,724336,0
+SEDG.US,D,20221228,000000,291.19,291.19,271.1001,275.84,1471456,0
+SEDG.US,D,20221229,000000,281.37,289.97,278.12,280.66,718533,0
+SEDG.US,D,20221230,000000,276.16,283.59,273.67,283.27,485679,0
+SEDG.US,D,20230103,000000,294.14,298,281.18,285.43,1130990,0
+SEDG.US,D,20230104,000000,290,296.37,287.07,290.56,653699,0
+SEDG.US,D,20230105,000000,285.47,286.84,276.42,276.75,689590,0
+SEDG.US,D,20230106,000000,280.99,284.57,269.62,281.81,1191111,0
+SEDG.US,D,20230109,000000,284.45,297.69,283.96,284.14,888309,0
+SEDG.US,D,20230110,000000,284,288.0861,277.08,285.48,796359,0
+SEDG.US,D,20230111,000000,286.41,306.16,285.5,302.15,1200951,0
+SEDG.US,D,20230112,000000,306.73,310.59,300.26,309.46,782569,0
+SEDG.US,D,20230113,000000,303.01,316.789,303.01,315.02,660879,0
+SEDG.US,D,20230117,000000,315,325.52,312.31,320.17,886995,0
+SEDG.US,D,20230118,000000,324.1,328.88,314.51,319.7,632398,0
+SEDG.US,D,20230119,000000,314.28,316.03,284.8,286.72,1766540,0
+SEDG.US,D,20230120,000000,290.35,296.31,285.005,294.73,1312789,0
+SEDG.US,D,20230123,000000,295.35,314.2129,291.15,309.18,811234,0
+SEDG.US,D,20230124,000000,301.25,309.99,298,308.37,1025791,0
+SEDG.US,D,20230125,000000,294.4,301.295,286.3,300.52,1390066,0
+SEDG.US,D,20230126,000000,308.23,309.08,295.26,303.38,656858,0
+SEDG.US,D,20230127,000000,298.3,311.5402,298,306.44,597078,0
+SEDG.US,D,20230130,000000,300.44,307.9,299.25,301.87,900332,0
+SEDG.US,D,20230131,000000,305.17,319.35,304.33,319.13,899786,0
+SEDG.US,D,20230201,000000,315.62,331.345,312.49,327.69,1124956,0
+SEDG.US,D,20230202,000000,335,338.35,319.71,327.61,933524,0
+SEDG.US,D,20230203,000000,318.87,326.33,313.79,316,656289,0
+SEDG.US,D,20230206,000000,310.41,321.035,310.21,319.55,602306,0
+SEDG.US,D,20230207,000000,319.98,321.91,311.1501,319.41,907445,0
+SEDG.US,D,20230208,000000,332.37,336.5,322.64,323.61,2108147,0
+SEDG.US,D,20230209,000000,324.71,328,292.3,295.87,1809328,0
+SEDG.US,D,20230210,000000,295,300.78,288.01,300.71,1268977,0
+SEDG.US,D,20230213,000000,303.72,314.075,302.93,310.71,2223602,0
+SEDG.US,D,20230214,000000,295,317.92,292,315.43,3276590,0
+SEDG.US,D,20230215,000000,316.71,345.8,311,343.98,2307894,0
+SEDG.US,D,20230216,000000,335.5,336.5413,314.85,314.94,1461430,0
+SEDG.US,D,20230217,000000,312.91,314.5518,301.2172,305.04,1065658,0
+SEDG.US,D,20230221,000000,300,302.4,291.67,294.51,1117212,0
+SEDG.US,D,20230222,000000,296,298,289.11,295.71,953252,0
+SEDG.US,D,20230223,000000,302.22,305,290.52,301.86,963872,0
+SEDG.US,D,20230224,000000,295.5,299.41,292.53,296.18,823907,0
+SEDG.US,D,20230227,000000,301.99,316.06,300.29,313.63,1131138,0
+SEDG.US,D,20230228,000000,311.31,321.5999,308.95,317.92,907593,0
+SEDG.US,D,20230301,000000,320.85,331.6,316.811,327.43,1152176,0
+SEDG.US,D,20230302,000000,319.13,323.96,312.71,323.42,992432,0
+SEDG.US,D,20230303,000000,325.7,330.7,320.31,326.83,691483,0
+SEDG.US,D,20230306,000000,327.17,339.5,325.34,332.48,903715,0
+SEDG.US,D,20230307,000000,331.43,334.9999,324.68,328.37,756306,0
+SEDG.US,D,20230308,000000,328.37,328.955,316.53,324.93,736135,0
+SEDG.US,D,20230309,000000,325.24,330.72,313.26,313.53,719421,0
+SEDG.US,D,20230310,000000,312.63,316.76,297.51,304.32,1133865,0
+SEDG.US,D,20230313,000000,298.15,318.14,296.35,316.21,1129527,0
+SEDG.US,D,20230314,000000,324.77,332.27,312.2,314.27,1373378,0
+SEDG.US,D,20230315,000000,306.96,309,296.7,306.43,1062817,0
+SEDG.US,D,20230316,000000,303.18,303.68,283.54,285.57,1709018,0
+SEDG.US,D,20230317,000000,284.23,284.23,260.41,267.21,2346528,0
+SEDG.US,D,20230320,000000,270,273.87,258.58,272.31,1736209,0
+SEDG.US,D,20230321,000000,281.23,299.49,278.5001,296.51,2111821,0
+SEDG.US,D,20230322,000000,299.36,301.81,289.39,289.52,1234598,0
+SEDG.US,D,20230323,000000,294.23,305.81,288.38,291.54,891661,0
+SEDG.US,D,20230324,000000,288.14,289.75,276.09,284.52,902148,0
+SEDG.US,D,20230327,000000,290,291,279.325,284.59,622123,0
+SEDG.US,D,20230328,000000,284.28,285.58,274.58,277.8,941201,0
+SEDG.US,D,20230329,000000,283.6,291.99,274.35,291.94,1231374,0
+SEDG.US,D,20230330,000000,301,310.5815,293.46,296.03,1043364,0
+SEDG.US,D,20230331,000000,296.18,306.645,296.18,303.95,831564,0
+SEDG.US,D,20230403,000000,307.89,309.25,295.4,298.31,950923,0
+SEDG.US,D,20230404,000000,296.88,299.63,291.39,292.77,1021474,0
+SEDG.US,D,20230405,000000,290.82,293.75,275.29,278.9,1100941,0
+SEDG.US,D,20230406,000000,276.14,281.395,273.06,280.24,624123,0
+SEDG.US,D,20230410,000000,275.94,283.26,275.1001,283.19,537619,0
+SEDG.US,D,20230411,000000,284.49,290.9899,282.6,288.35,528310,0
+SEDG.US,D,20230412,000000,293.53,296.25,284.79,284.96,718170,0
+SEDG.US,D,20230413,000000,289.32,309,287.4701,306.89,1197075,0
+SEDG.US,D,20230414,000000,305.95,310,297.11,300.46,582572,0
+SEDG.US,D,20230417,000000,305.08,320.165,304.621,315.16,1162196,0
+SEDG.US,D,20230418,000000,315.87,322.19,311.255,316.39,873096,0
+SEDG.US,D,20230419,000000,311.9,316.605,309.58,314.36,538207,0
+SEDG.US,D,20230420,000000,309.38,321.42,309.08,318.2,649545,0
+SEDG.US,D,20230421,000000,316.15,321.61,312.09,319.2,994692,0
+SEDG.US,D,20230424,000000,317.04,321.33,310.39,318.45,864463,0
+SEDG.US,D,20230425,000000,313.97,317.93,308.81,309.21,669355,0
+SEDG.US,D,20230426,000000,290,293.99,275.32,276.97,2194844,0
+SEDG.US,D,20230427,000000,279.31,294.23,275.07,289.15,1615178,0
+SEDG.US,D,20230428,000000,283.32,286.46,270.2,285.63,1571456,0
+SEDG.US,D,20230501,000000,285,285.32,273.809,276,1512096,0
+SEDG.US,D,20230502,000000,275.76,275.76,261.7,263.61,2525536,0
+SEDG.US,D,20230503,000000,260.555,267.44,256.29,263.82,2093679,0
+SEDG.US,D,20230504,000000,299.9,304,278.735,281.22,2729060,0
+SEDG.US,D,20230505,000000,290.4,294.26,280.52,293.39,1102114,0
+SEDG.US,D,20230508,000000,294.88,296.07,288.2,291.68,841537,0
+SEDG.US,D,20230509,000000,290.36,292.21,285.13,286.26,961028,0
+SEDG.US,D,20230510,000000,291.7,297.075,288,294.89,876662,0
+SEDG.US,D,20230511,000000,292.73,299.51,292.21,296.06,695788,0
+SEDG.US,D,20230512,000000,301.72,315.34,296.2198,301.85,1181310,0
+SEDG.US,D,20230515,000000,303.78,313.55,301,307.32,870637,0
+SEDG.US,D,20230516,000000,302.11,302.88,293.67,295.12,1047618,0
+SEDG.US,D,20230517,000000,297.1,305.76,295.01,303.07,835396,0
+SEDG.US,D,20230518,000000,303.39,304.22,296.435,301.68,764640,0
+SEDG.US,D,20230519,000000,304.41,306.98,293.8,295.92,715760,0
+SEDG.US,D,20230522,000000,296.6,301.785,294.17,298.87,838392,0
+SEDG.US,D,20230523,000000,297.15,302.3,286.78,288.95,776743,0
+SEDG.US,D,20230524,000000,288.07,290.64,284.03,288.2,654531,0
+SEDG.US,D,20230525,000000,290,297.57,287.1101,296.96,1049292,0
+SEDG.US,D,20230526,000000,298.05,299.91,291.45,294.41,602165,0
+SEDG.US,D,20230530,000000,298.71,306.86,292.625,295.79,701678,0
+SEDG.US,D,20230531,000000,292.33,295.255,278.12,284.83,1409004,0
+SEDG.US,D,20230601,000000,284.83,299.74,283.95,294.75,769593,0
+SEDG.US,D,20230602,000000,301.45,303.31,290.335,291.06,619097,0
+SEDG.US,D,20230605,000000,292.93,298.31,289.86,294.1,675589,0
+SEDG.US,D,20230606,000000,290,299.99,286.785,290.75,607540,0
+SEDG.US,D,20230607,000000,290.94,297.82,287.1,290.18,642925,0
+SEDG.US,D,20230608,000000,291.75,293.39,284.0001,285.4,490895,0
+SEDG.US,D,20230609,000000,286,287.93,281.62,282.33,605675,0
+SEDG.US,D,20230612,000000,278,285.79,273.51,285.42,884414,0
+SEDG.US,D,20230613,000000,288.59,292.49,277.35,283.05,1209203,0
+SEDG.US,D,20230614,000000,283.05,283.6955,269.55,271.44,1408946,0
+SEDG.US,D,20230615,000000,269.43,279.4394,268.5,277.46,907238,0
+SEDG.US,D,20230616,000000,281.3,281.9999,273.04,276.7,1055149,0
+SEDG.US,D,20230620,000000,274.41,275,252.23,255.36,2521845,0
+SEDG.US,D,20230621,000000,255.93,258.39,251.2,251.99,1331851,0
+SEDG.US,D,20230622,000000,251.18,251.63,238.46,244.57,2070541,0
+SEDG.US,D,20230623,000000,240.28,246.5899,234.96,243.65,2211947,0
+SEDG.US,D,20230626,000000,250.59,253.39,244.98,247.61,1331861,0
+SEDG.US,D,20230627,000000,249.62,255.25,246.07,255.23,1241795,0
+SEDG.US,D,20230628,000000,251.9,259.5,251.075,257.96,1366581,0
+SEDG.US,D,20230629,000000,257.42,261,250.88,253.96,1108624,0
+SEDG.US,D,20230630,000000,264.38,269.84,260.48,269.05,1159283,0
+SEDG.US,D,20230703,000000,271.16,277.73,267.71,270.42,892194,0
+SEDG.US,D,20230705,000000,267,269.76,262.42,265.19,861676,0
+SEDG.US,D,20230706,000000,258.44,261.48,252.66,255.08,1186958,0
+SEDG.US,D,20230707,000000,255.16,264.3,255.08,258.94,799154,0
+SEDG.US,D,20230710,000000,258.94,266.3,255.51,264.99,729098,0
+SEDG.US,D,20230711,000000,266,267,261.95,265.05,642165,0
+SEDG.US,D,20230712,000000,272.1,276.5,269.19,270.92,853384,0
+SEDG.US,D,20230713,000000,274.95,275.04,267.69,272.01,699210,0
+SEDG.US,D,20230714,000000,272.96,275.95,268.2,273.56,823357,0
+SEDG.US,D,20230717,000000,272.56,288.87,271.31,283.85,1242103,0
+SEDG.US,D,20230718,000000,284.15,285.02,270.69,274.16,1466516,0
+SEDG.US,D,20230719,000000,275.92,281.37,273.26,273.75,694097,0
+SEDG.US,D,20230720,000000,269,269.03,261.05,263.1,1073118,0
+SEDG.US,D,20230721,000000,265.52,267.93,261.485,263.9,950468,0
+SEDG.US,D,20230724,000000,262.57,265.22,257.47,260.09,689696,0
+SEDG.US,D,20230725,000000,262.04,265.415,258.8,259.46,556937,0
+SEDG.US,D,20230726,000000,249.25,253.87,242.15,244.26,2043112,0
+SEDG.US,D,20230727,000000,247.66,248.82,236.24,241.75,1851873,0
+SEDG.US,D,20230728,000000,232.56,238.21,227.62,236.79,2765034,0
+SEDG.US,D,20230731,000000,238.24,244.42,235.02,241.46,1384056,0
+SEDG.US,D,20230801,000000,237.8,241.525,237.27,239.47,2051699,0
+SEDG.US,D,20230802,000000,204.45,207,191.65,195.51,8505878,0
+SEDG.US,D,20230803,000000,197.01,202.47,188.89,189.79,4203323,0
+SEDG.US,D,20230804,000000,191.47,192.45,182.345,182.65,3173103,0
+SEDG.US,D,20230807,000000,183,184.4999,178.51,180.74,2167870,0
+SEDG.US,D,20230808,000000,178.5,179.4714,176.24,178.45,1716924,0
+SEDG.US,D,20230809,000000,180.1,186,178.24,183.13,2280229,0
+SEDG.US,D,20230810,000000,184.03,186.79,176.94,177.84,2089669,0
+SEDG.US,D,20230811,000000,176,177.175,174.03,176.35,1413721,0
+SEDG.US,D,20230814,000000,176.71,177.85,172.48,176.99,982937,0
+SEDG.US,D,20230815,000000,175.05,175.8199,169.86,170,1466067,0
+SEDG.US,D,20230816,000000,162.6,167.76,161.13,162.32,2462607,0
+SEDG.US,D,20230817,000000,162.6,166.54,161.77,162.77,1634579,0
+SEDG.US,D,20230818,000000,159.64,163.38,158.01,162.34,1447880,0
+SEDG.US,D,20230821,000000,163.34,164.45,161.54,163,889639,0
+SEDG.US,D,20230822,000000,164.94,165.72,161.5,164.16,1108098,0
+SEDG.US,D,20230823,000000,165.54,169.49,163.26,167.07,938008,0
+SEDG.US,D,20230824,000000,167.5,167.935,156.74,156.94,1833034,0
+SEDG.US,D,20230825,000000,156.84,162.74,156.47,161.7,1373096,0
+SEDG.US,D,20230828,000000,163.44,164.74,159.3949,161.47,948140,0
+SEDG.US,D,20230829,000000,161.47,166.835,160.78,166.57,928617,0
+SEDG.US,D,20230830,000000,166.27,167.56,163.46,164.11,930913,0
+SEDG.US,D,20230831,000000,164.21,166.18,161.295,162.57,1504540,0
+SEDG.US,D,20230901,000000,163.84,167.87,161.24,161.95,1130137,0
+SEDG.US,D,20230905,000000,161.7,163.485,160.91,161.67,1064484,0
+SEDG.US,D,20230906,000000,160.63,160.98,154.42,155.9,1489759,0
+SEDG.US,D,20230907,000000,152.75,152.985,147.955,152.29,1402765,0
+SEDG.US,D,20230908,000000,150.97,151.27,146.1,148.85,1960283,0
+SEDG.US,D,20230911,000000,151.38,151.975,147.724,148.26,1848454,0
+SEDG.US,D,20230912,000000,148.46,153.08,147.82,150.87,1823087,0
+SEDG.US,D,20230913,000000,149.55,151.99,143.43,144.97,1815125,0
+SEDG.US,D,20230914,000000,146.825,147.62,142.3,144.76,2113294,0
+SEDG.US,D,20230915,000000,143.9,145.57,139.52,140.29,3136008,0
+SEDG.US,D,20230918,000000,139.06,139.0981,135.87,136.22,1693670,0
+SEDG.US,D,20230919,000000,135.72,141.33,135.72,138.46,1983067,0
+SEDG.US,D,20230920,000000,138.71,141.7,136.8866,139.2,1425046,0
+SEDG.US,D,20230921,000000,137.11,139.415,136.22,136.29,1183522,0
+SEDG.US,D,20230922,000000,137.87,137.87,132.795,134.6,1276036,0
+SEDG.US,D,20230925,000000,133.5,138.16,131.44,131.87,1639035,0
+SEDG.US,D,20230926,000000,130.78,130.78,126.83,127.27,2222207,0
+SEDG.US,D,20230927,000000,128.55,132.45,127.7,128.01,1792019,0
+SEDG.US,D,20230928,000000,128.67,132.6699,125.26,130.74,1813306,0
+SEDG.US,D,20230929,000000,133.8,135.95,128.145,129.51,1812448,0
+SEDG.US,D,20231002,000000,125.11,127.25,121.57,122.56,2521409,0
+SEDG.US,D,20231003,000000,120.12,121.5,118.28,120.31,2380493,0
+SEDG.US,D,20231004,000000,120.25,127.68,117.71,125.31,3254768,0
+SEDG.US,D,20231005,000000,126.34,127.49,117.57,120.62,2134593,0
+SEDG.US,D,20231006,000000,118.36,125.26,118,123.97,1533414,0
+SEDG.US,D,20231009,000000,120.09,122.65,116.5601,119.22,2807922,0
+SEDG.US,D,20231010,000000,120.01,127.05,120,124.99,2497884,0
+SEDG.US,D,20231011,000000,126.12,128.43,122.46,124.54,1854012,0
+SEDG.US,D,20231012,000000,126.38,126.38,118.72,120.65,1690784,0
+SEDG.US,D,20231013,000000,121.61,123.05,119.205,119.76,1111658,0
+SEDG.US,D,20231016,000000,119.5,125.085,117.72,123.6,1762044,0
+SEDG.US,D,20231017,000000,121.55,130.38,121.1,127.65,2020552,0
+SEDG.US,D,20231018,000000,125.74,126.09,120.49,120.78,1478345,0
+SEDG.US,D,20231019,000000,120.74,120.74,113.43,113.98,2647010,0
+SEDG.US,D,20231020,000000,75.57,85.39,72.37,82.9,21315900,0
+SEDG.US,D,20231023,000000,80.65,86.289,80.0749,85.49,5374092,0
+SEDG.US,D,20231024,000000,86.68,88.305,82.73,83.34,3344017,0
+SEDG.US,D,20231025,000000,82,82,77.24,81.04,3899797,0
+SEDG.US,D,20231026,000000,82.35,85.11,80.84,83.41,2826279,0
+SEDG.US,D,20231027,000000,79.47,80.61,76.011,76.99,5071145,0
+SEDG.US,D,20231030,000000,77.53,78.8,74.08,75.04,3217901,0
+SEDG.US,D,20231031,000000,75.4,76.79,74.3353,75.95,2657683,0
+SEDG.US,D,20231101,000000,74.57,76.14,73.2,75.79,5050320,0
+SEDG.US,D,20231102,000000,63.9,74.19,63.25,72.79,12429566,0
+SEDG.US,D,20231103,000000,74.15,77.88,73.66,75.6,6005950,0
+SEDG.US,D,20231106,000000,75.6,75.98,68.59,71.77,5136084,0
+SEDG.US,D,20231107,000000,71.87,73.44,70.12,73.17,2472424,0
+SEDG.US,D,20231108,000000,72.73,72.83,70.695,70.87,2397771,0
+SEDG.US,D,20231109,000000,71.58,73.5799,70.28,70.33,2378417,0
+SEDG.US,D,20231110,000000,70.35,71.2692,68.37,71.14,1911263,0
+SEDG.US,D,20231113,000000,70.01,72.355,69.2,71.62,2154939,0
+SEDG.US,D,20231114,000000,75.9,81.035,75.89,79.35,4546816,0
+SEDG.US,D,20231115,000000,80.45,85.119,79.25,80.04,4021559,0
+SEDG.US,D,20231116,000000,79.1,79.32,76.46,76.52,2802218,0
+SEDG.US,D,20231117,000000,77.36,78.99,74.81,78.99,2913807,0
+SEDG.US,D,20231120,000000,79.03,82.9,76.72,81.05,2779220,0
+SEDG.US,D,20231121,000000,81.31,81.52,78.39,78.92,1868212,0
+SEDG.US,D,20231122,000000,80,80,78,78.68,1576357,0
+SEDG.US,D,20231124,000000,78.74,79.08,77.54,78.08,875034,0
+SEDG.US,D,20231127,000000,77.74,77.81,75.4319,76.82,1787161,0
+SEDG.US,D,20231128,000000,75.76,78.415,73.845,76.97,2208340,0
+SEDG.US,D,20231129,000000,78.95,81.9,77.961,78.55,2190900,0
+SEDG.US,D,20231130,000000,80.5,81.27,76.5,79.38,6161449,0
+SEDG.US,D,20231201,000000,78.69,82.665,76.135,82.48,2746693,0
+SEDG.US,D,20231204,000000,82.48,85.71,82.02,83.6,2816877,0
+SEDG.US,D,20231205,000000,82.48,85.31,81.61,81.9,2854082,0
+SEDG.US,D,20231206,000000,82.7,84.46,80.44,80.67,2291762,0
+SEDG.US,D,20231207,000000,81.03,82.3,79.43,80.19,1850831,0
+SEDG.US,D,20231208,000000,79.99,81.4,76.4,78.4,2643695,0
+SEDG.US,D,20231211,000000,78.22,80.89,78,79.65,1846943,0
+SEDG.US,D,20231212,000000,79.06,79.28,73.05,76.18,3567249,0
+SEDG.US,D,20231213,000000,71.51,82.78,71.1501,82.61,4231789,0
+SEDG.US,D,20231214,000000,86.21,98.16,86.15,96.32,7225239,0
+SEDG.US,D,20231215,000000,97.5,99.61,93.7,97.12,16630905,0
+SEDG.US,D,20231218,000000,92.55,97.2755,91.495,93.48,4269907,0
+SEDG.US,D,20231219,000000,93.5,103.1512,93.5,102.24,4710667,0
+SEDG.US,D,20231220,000000,101.11,102.62,94.6675,94.85,3941418,0
+SEDG.US,D,20231221,000000,96.61,100.5,94.86,97.08,3040897,0
+SEDG.US,D,20231222,000000,98,98.11,93.98,96.03,2377972,0
+SEDG.US,D,20231226,000000,96.86,98.4999,95.52,96.96,1869426,0
+SEDG.US,D,20231227,000000,97.59,97.6389,95.18,96.43,1402456,0
+SEDG.US,D,20231228,000000,95.79,97.2,94.77,96.73,1748309,0
+SEDG.US,D,20231229,000000,96.51,97.15,93.53,93.6,1801583,0
+SEDG.US,D,20240102,000000,93,97.27,91.46,91.7,1889289,0
+SEDG.US,D,20240103,000000,89.75,89.75,84.35,86.44,3078351,0
+SEDG.US,D,20240104,000000,85.97,85.9799,82.56,82.8,2389680,0
+SEDG.US,D,20240105,000000,81.78,84.06,79.44,79.58,2608834,0
+SEDG.US,D,20240108,000000,80.28,80.34,78.06,78.54,3053544,0
+SEDG.US,D,20240109,000000,77.02,78.85,75.63,77.22,2698370,0
+SEDG.US,D,20240110,000000,77.8,81.21,75.9,81.01,3485834,0
+SEDG.US,D,20240111,000000,80.16,80.26,75.41,77.62,3121317,0
+SEDG.US,D,20240112,000000,79.12,79.8999,74.02,74.24,2557351,0
+SEDG.US,D,20240116,000000,73.28,74.97,72.415,72.83,2904418,0
+SEDG.US,D,20240117,000000,68.78,70.91,67.5483,68.22,4174990,0
+SEDG.US,D,20240118,000000,69.47,70.29,67.3,69.27,2559595,0
+SEDG.US,D,20240119,000000,69.39,69.43,66.53,69.11,2532993,0
+SEDG.US,D,20240122,000000,71.99,76.9264,70.33,71.85,3726119,0
+SEDG.US,D,20240123,000000,74.64,75.58,70.43,71.84,2524693,0
+SEDG.US,D,20240124,000000,73.57,73.76,69.87,70.2,2220719,0
+SEDG.US,D,20240125,000000,70.6,70.76,65.62,70.44,3769993,0
+SEDG.US,D,20240126,000000,71.3,71.46,68.83,68.84,1556998,0
+SEDG.US,D,20240129,000000,68.3,71.32,67.17,71.25,2152274,0
+SEDG.US,D,20240130,000000,70.36,72.19,69,69.16,1939976,0
+SEDG.US,D,20240131,000000,69.14,72.5727,66.45,66.5,3498588,0
+SEDG.US,D,20240201,000000,67.85,70.77,66.9,69.27,2932606,0
+SEDG.US,D,20240202,000000,66.9,68.3,64.58,68,1872494,0
+SEDG.US,D,20240205,000000,66.28,66.28,63.71,65.67,2863160,0
+SEDG.US,D,20240206,000000,66.21,68.54,64.31,67.38,2562381,0
+SEDG.US,D,20240207,000000,77.31,79.61,71.1579,76.18,5542566,0
+SEDG.US,D,20240208,000000,75.83,77.56,74.26,75.51,1868134,0
+SEDG.US,D,20240209,000000,76.21,79.3,75.81,77.76,1530572,0
+SEDG.US,D,20240212,000000,78.5,85.1,78,83.3,2409923,0
+SEDG.US,D,20240213,000000,76.22,80.34,75.63,76.55,2434867,0
+SEDG.US,D,20240214,000000,78.17,82.95,76.56,82.61,2268330,0
+SEDG.US,D,20240215,000000,85.29,87.98,84.41,86.94,2408446,0
+SEDG.US,D,20240216,000000,84.41,87.13,83.8,85.06,1671131,0
+SEDG.US,D,20240220,000000,83.06,84.69,81.821,84.42,4729050,0
+SEDG.US,D,20240221,000000,70.01,75.59,70,74.14,8466000,0
+SEDG.US,D,20240222,000000,74.15,76.685,69.8,69.93,4454647,0
+SEDG.US,D,20240223,000000,69.69,69.84,65.55,67.35,3266953,0
+SEDG.US,D,20240226,000000,67.24,68.44,66.2901,67.08,1788818,0
+SEDG.US,D,20240227,000000,68.32,69.5,67.2,69.34,1554519,0
+SEDG.US,D,20240228,000000,68.51,69.05,65.39,65.56,2448219,0
+SEDG.US,D,20240229,000000,67.81,70.72,66.7,67.17,2542579,0
+SEDG.US,D,20240301,000000,67.57,69.08,65.86,67.88,1400841,0
+SEDG.US,D,20240304,000000,67.79,68.09,65.21,67.06,1990537,0
+SEDG.US,D,20240305,000000,66.89,68.68,66.02,67.61,2055340,0
+SEDG.US,D,20240306,000000,69.14,70.81,67.1,70.36,1837148,0
+SEDG.US,D,20240307,000000,71.38,75.27,70.56,75.26,1817756,0
+SEDG.US,D,20240308,000000,76.67,78.405,74.915,75.72,1922328,0
+SEDG.US,D,20240311,000000,75.11,77.52,73.66,74.49,1398010,0
+SEDG.US,D,20240312,000000,74.52,74.76,71.65,72.14,1572759,0
+SEDG.US,D,20240313,000000,71.42,72.33,67.4,67.85,2044370,0
+SEDG.US,D,20240314,000000,67.79,68.47,63.76,64.57,2377364,0
+SEDG.US,D,20240315,000000,63.75,64.34,61.41,61.56,4197846,0
+SEDG.US,D,20240318,000000,62.33,64.25,60.435,62.7,2191748,0
+SEDG.US,D,20240319,000000,61.52,63.1,61.08,62.25,1411821,0
+SEDG.US,D,20240320,000000,61.87,65.88,61.3,65.45,1818503,0
+SEDG.US,D,20240321,000000,66.21,69.27,66.14,66.73,1910523,0
+SEDG.US,D,20240322,000000,65.72,66.28,64.11,64.7,1691939,0
+SEDG.US,D,20240325,000000,64.32,65.5,63.63,64.02,1751734,0
+SEDG.US,D,20240326,000000,64.49,65.984,63.39,63.43,1524535,0
+SEDG.US,D,20240327,000000,64.71,70.385,64.275,69.69,2301953,0
+SEDG.US,D,20240328,000000,69.6,71.73,68.9,70.98,1430763,0
+SEDG.US,D,20240401,000000,71.27,73.12,69.82,70.96,1313788,0
+SEDG.US,D,20240402,000000,69.04,69.41,66.45,66.89,1297730,0
+SEDG.US,D,20240403,000000,66.15,68.62,64.9,68.39,1152947,0
+SEDG.US,D,20240404,000000,70,73.6,68.07,68.77,1970878,0
+SEDG.US,D,20240405,000000,67.45,68.82,65.4,66.69,1710489,0
+SEDG.US,D,20240408,000000,67.11,68.57,66.6,66.95,1082073,0
+SEDG.US,D,20240409,000000,67.8,72.12,67.8,72.09,1731691,0
+SEDG.US,D,20240410,000000,68.4,71.38,67.57,70.7,1676194,0
+SEDG.US,D,20240411,000000,71.75,72.1,68.12,70.26,1259913,0
+SEDG.US,D,20240412,000000,69.66,71.5,65.15,65.35,1979104,0
+SEDG.US,D,20240415,000000,65.16,65.29,60.14,60.44,2198759,0
+SEDG.US,D,20240416,000000,59.63,60.5999,57.717,59.52,1991140,0
+SEDG.US,D,20240417,000000,59.85,61.21,58.875,59.74,2182697,0
+SEDG.US,D,20240418,000000,59.57,59.57,57.06,57.39,1986274,0
+SEDG.US,D,20240419,000000,57.63,58.35,55.37,55.89,2368253,0
+SEDG.US,D,20240422,000000,56,56.18,53.59,54.51,2484642,0
+SEDG.US,D,20240423,000000,54.42,57.47,54,56.77,2720376,0
+SEDG.US,D,20240424,000000,57.21,60.9,56.51,57.86,2705016,0
+SEDG.US,D,20240425,000000,56.99,57.42,54.48,56.61,1896003,0
+SEDG.US,D,20240426,000000,56.56,59.19,56.03,58.2,1268655,0
+SEDG.US,D,20240429,000000,59.62,61.84,58.91,60.01,1194420,0
+SEDG.US,D,20240430,000000,58.45,59.59,58.305,58.65,1657940,0
+SEDG.US,D,20240501,000000,58.8,61.29,57.82,58.1,2118240,0
+SEDG.US,D,20240502,000000,59.63,59.8376,57.0649,59.66,1466008,0
+SEDG.US,D,20240503,000000,62.23,64.04,60,60.45,1861610,0
+SEDG.US,D,20240506,000000,61.24,61.7,59.79,60.07,1361793,0
+SEDG.US,D,20240507,000000,60.17,60.5,58.63,58.71,1942353,0
+SEDG.US,D,20240508,000000,57.25,58.54,56.28,57.55,3110627,0
+SEDG.US,D,20240509,000000,53.55,55.72,51.65,52.67,6399699,0
+SEDG.US,D,20240510,000000,53.21,53.67,49.12,49.47,3964846,0
+SEDG.US,D,20240513,000000,49,53,48.82,52.21,3322040,0
+SEDG.US,D,20240514,000000,54.72,55.77,52.26,53.75,2896422,0
+SEDG.US,D,20240515,000000,55.87,56.52,51.28,51.35,1936422,0
+SEDG.US,D,20240516,000000,51.92,52.53,50.33,50.52,1564457,0
+SEDG.US,D,20240517,000000,50.2,50.82,48.41,48.41,1893715,0
+SEDG.US,D,20240520,000000,48.46,49.05,47.59,48.71,1716222,0
+SEDG.US,D,20240521,000000,48.07,48.87,47.74,48.48,1211837,0
+SEDG.US,D,20240522,000000,48.19,53.58,48.105,52.83,3561719,0
+SEDG.US,D,20240523,000000,52.1,52.4,46.86,47.21,3109327,0
+SEDG.US,D,20240524,000000,47.6,49.74,47.25,48.02,2090962,0
+SEDG.US,D,20240528,000000,48.78,50.1,47.84,49.98,3012442,0
+SEDG.US,D,20240529,000000,48.4,50.05,48.26,48.56,1487839,0
+SEDG.US,D,20240530,000000,49.44,51.15,48.6,49.32,1266999,0
+SEDG.US,D,20240531,000000,50.09,51.5,48.07,48.99,1902167,0
+SEDG.US,D,20240603,000000,50.6,50.6,47.7,48.01,1808607,0
+SEDG.US,D,20240604,000000,48.64,49.1,47.14,47.37,1614477,0
+SEDG.US,D,20240605,000000,47.94,50.83,47.64,48.92,1925996,0
+SEDG.US,D,20240606,000000,48.4,48.9,47.51,48.32,1255195,0
+SEDG.US,D,20240607,000000,47.06,47.66,46.05,46.29,1960325,0
+SEDG.US,D,20240610,000000,45.05,47.22,44.07,46.89,2129995,0
+SEDG.US,D,20240611,000000,46.31,46.48,44.921,45.89,1513365,0
+SEDG.US,D,20240612,000000,48.25,49.57,44.57,44.67,2693062,0
+SEDG.US,D,20240613,000000,44.72,45.16,43.18,43.27,1859168,0
+SEDG.US,D,20240614,000000,42.75,43.14,39.84,39.86,3082701,0
+SEDG.US,D,20240617,000000,39.64,40.47,37.07,38.23,4110991,0
+SEDG.US,D,20240618,000000,37.75,38.48,36.555,37.07,2817422,0
+SEDG.US,D,20240620,000000,33.82,35.29,32.82,34.31,7053014,0
+SEDG.US,D,20240621,000000,34.01,34.2312,32.54,33.01,6376606,0
+SEDG.US,D,20240624,000000,32.89,33.74,31.95,33.25,5190804,0
+SEDG.US,D,20240625,000000,27.4,28.72,24.7201,26.4,25016685,0
+SEDG.US,D,20240626,000000,26.26,26.63,24.83,24.99,9989374,0
+SEDG.US,D,20240627,000000,24.8,26.33,24.44,25.27,6968946,0
+SEDG.US,D,20240628,000000,25.19,25.47,24.5,25.26,4422444,0
+SEDG.US,D,20240701,000000,25.03,26.05,23.96,23.97,5229395,0
+SEDG.US,D,20240702,000000,24.22,25.04,23.51,24.25,5279639,0
+SEDG.US,D,20240703,000000,24.8,25.48,24.25,25.32,3868171,0
+SEDG.US,D,20240705,000000,25.64,25.64,24.54,25.05,3262016,0
+SEDG.US,D,20240708,000000,26.31,28.37,25.81,27.37,10853032,0
+SEDG.US,D,20240709,000000,26.89,27.19,25.7,26.87,6096255,0
+SEDG.US,D,20240710,000000,27.385,29.66,27.2,29.63,6893794,0
+SEDG.US,D,20240711,000000,30.5,31.74,28.88,29.91,7394150,0
+SEDG.US,D,20240712,000000,30.34,32.11,30.04,31.65,7067348,0
+SEDG.US,D,20240715,000000,28.87,29.25,26.76,26.79,9403456,0
+SEDG.US,D,20240716,000000,27.13,30.63,27,30.2,7176917,0
+SEDG.US,D,20240717,000000,28.95,30.15,27.9,28.11,4578220,0
+SEDG.US,D,20240718,000000,28.4,29.19,26.34,26.74,5438331,0
+SEDG.US,D,20240719,000000,26.44,26.58,25.5301,25.69,4049092,0
+SEDG.US,D,20240722,000000,26.99,27.05,25.57,26.3,4294154,0
+SEDG.US,D,20240723,000000,25.65,26.52,25.47,25.52,3746645,0
+SEDG.US,D,20240724,000000,25.85,27.63,25.1,25.17,7367065,0
+SEDG.US,D,20240725,000000,25.07,27.99,24.83,27.45,4941201,0
+SEDG.US,D,20240726,000000,28.53,28.95,27.43,27.57,3134657,0
+SEDG.US,D,20240729,000000,27.29,27.97,26.31,26.81,2330396,0
+SEDG.US,D,20240730,000000,26.93,27.36,26.37,27.01,1554980,0
+SEDG.US,D,20240731,000000,27.42,30.305,27.16,28.86,3397918,0
+SEDG.US,D,20240801,000000,29.04,29.5199,26.39,26.54,3029612,0
+SEDG.US,D,20240802,000000,25.12,26.83,24.925,25.32,3238078,0
+SEDG.US,D,20240805,000000,23.47,26.115,23.2127,25.02,2655344,0
+SEDG.US,D,20240806,000000,24.84,24.96,23.6509,23.9,2870561,0
+SEDG.US,D,20240807,000000,25.37,26.07,23.53,23.59,5202931,0
+SEDG.US,D,20240808,000000,19.85,23.1,19.806,22.87,9951486,0
+SEDG.US,D,20240809,000000,22.86,23,20.52,21.2,5013280,0
+SEDG.US,D,20240812,000000,21.21,22.4199,21.15,21.44,3629452,0
+SEDG.US,D,20240813,000000,21.55,22.13,21.01,21.88,2906267,0
+SEDG.US,D,20240814,000000,22.18,22.7,21.05,22.37,3837770,0
+SEDG.US,D,20240815,000000,23.06,25.625,23.05,24.57,3407299,0
+SEDG.US,D,20240816,000000,24.35,25.3,24.05,25.29,2541485,0
+SEDG.US,D,20240819,000000,25.56,27.91,25.45,27.53,3952743,0
+SEDG.US,D,20240820,000000,27.4,28.34,26.46,26.63,3372562,0
+SEDG.US,D,20240821,000000,26.64,27.42,26.44,26.85,2023365,0
+SEDG.US,D,20240822,000000,26.57,26.82,24.83,25.05,1761306,0
+SEDG.US,D,20240823,000000,25.39,28.78,25.2,28.77,3565494,0
+SEDG.US,D,20240826,000000,30.99,31.07,26.01,26.13,7580084,0
+SEDG.US,D,20240827,000000,25.87,26.3,24.31,25.69,3438423,0
+SEDG.US,D,20240828,000000,25.66,26.5,25.19,25.69,2158072,0
+SEDG.US,D,20240829,000000,25.56,26.025,24.86,24.91,1970346,0
+SEDG.US,D,20240830,000000,25.16,25.32,24.14,24.33,2080233,0
+SEDG.US,D,20240903,000000,23.81,23.99,22.04,22.07,2904880,0
+SEDG.US,D,20240904,000000,21.92,22.55,21.54,21.72,2102453,0
+SEDG.US,D,20240905,000000,22.14,22.48,20.59,20.66,2727117,0
+SEDG.US,D,20240906,000000,20.66,20.93,19.43,19.49,2925608,0
+SEDG.US,D,20240909,000000,19.61,20.2,17.86,17.94,5460469,0
+SEDG.US,D,20240910,000000,17.98,18.1011,17.12,17.85,4211855,0
+SEDG.US,D,20240911,000000,19.13,19.8694,18.59,19.36,6202392,0
+SEDG.US,D,20240912,000000,19.27,19.41,18.02,18.15,3299345,0
+SEDG.US,D,20240913,000000,18.58,19.77,18.48,19.7,4165117,0
+SEDG.US,D,20240916,000000,19.7,22.18,19.55,21.95,5521338,0
+SEDG.US,D,20240917,000000,21.08,23.16,21.0776,22.52,5397251,0
+SEDG.US,D,20240918,000000,22.39,23.79,21.67,21.69,4609162,0
+SEDG.US,D,20240919,000000,22.96,23.085,21.135,21.2,4139669,0
+SEDG.US,D,20240920,000000,21.14,21.15,20.05,20.37,3848101,0
+SEDG.US,D,20240923,000000,20.35,20.925,19.74,20.64,2432753,0
+SEDG.US,D,20240924,000000,20.94,21.58,20.75,21.25,2480455,0
+SEDG.US,D,20240925,000000,21.17,21.86,19.7897,20.17,4288179,0
+SEDG.US,D,20240926,000000,21.2,22.12,20.57,21.61,3452659,0
+SEDG.US,D,20240927,000000,22.34,23.58,22.26,23.12,3966484,0
+SEDG.US,D,20240930,000000,22.54,23.59,22.37,22.91,2618192,0
+SEDG.US,D,20241001,000000,22.93,22.93,21.34,22.02,3125993,0
+SEDG.US,D,20241002,000000,21.88,22.22,20.872,21.64,2116702,0
+SEDG.US,D,20241003,000000,21.4,21.61,20.15,20.26,2552374,0
+SEDG.US,D,20241004,000000,20.58,20.72,19.77,20.13,2344497,0
+SEDG.US,D,20241007,000000,20,20.84,19.54,20.42,2667218,0
+SEDG.US,D,20241008,000000,19.78,19.9333,18.415,18.56,4661772,0
+SEDG.US,D,20241009,000000,18.59,19.288,18.2,19,2786944,0
+SEDG.US,D,20241010,000000,18.67,18.78,17.8,18.18,3444335,0
+SEDG.US,D,20241011,000000,18.09,19.765,18.045,19.46,3495523,0
+SEDG.US,D,20241014,000000,19.1,19.3821,18.5786,18.83,2295257,0
+SEDG.US,D,20241015,000000,18.5,18.77,17.83,18.19,3922130,0
+SEDG.US,D,20241016,000000,18.56,18.8238,18.095,18.57,2317556,0
+SEDG.US,D,20241017,000000,17.51,18.16,16.91,17.93,4703952,0
+SEDG.US,D,20241018,000000,18.2,18.39,17.27,17.31,3522351,0
+SEDG.US,D,20241021,000000,16.81,17.19,16.45,17.01,4054488,0
+SEDG.US,D,20241022,000000,17.01,17.63,16.855,17.58,3289697,0
+SEDG.US,D,20241023,000000,16.28,16.35,14.89,14.945,11694696,0
+SEDG.US,D,20241024,000000,15.07,15.38,14.82,15.255,3874049,0
+SEDG.US,D,20241025,000000,15.36,16.24,15.13,16.11,4738401,0
+SEDG.US,D,20241028,000000,16.3,17.49,16.27,17.46,5041532,0
+SEDG.US,D,20241029,000000,17.5,17.68,16.51,16.77,3487615,0
+SEDG.US,D,20241030,000000,16.58,17.49,16.47,16.89,2316671,0
+SEDG.US,D,20241031,000000,16.8,17.24,16.41,17.06,2506035,0
+SEDG.US,D,20241101,000000,17.41,18.11,16.9012,17.69,3436359,0
+SEDG.US,D,20241104,000000,18.01,19.14,17.93,18.3,4924310,0
+SEDG.US,D,20241105,000000,17.95,18.87,17.71,18.87,2786456,0
+SEDG.US,D,20241106,000000,15.97,16.48,14.5,14.675,15017783,0
+SEDG.US,D,20241107,000000,12.83,15.45,12.38,14.88,18863185,0
+SEDG.US,D,20241108,000000,14.58,14.69,13.195,13.53,7877671,0
+SEDG.US,D,20241111,000000,13.65,13.89,12.75,13.68,5930398,0
+SEDG.US,D,20241112,000000,13.16,13.355,12.11,12.24,6485663,0
+SEDG.US,D,20241113,000000,12.3,12.4401,11.0201,12.1,10728933,0
+SEDG.US,D,20241114,000000,12.38,13.48,11.67,12.83,7542373,0
+SEDG.US,D,20241115,000000,12.68,12.96,10.55,10.64,9412095,0
+SEDG.US,D,20241118,000000,10.78,11.12,10.37,10.85,4666058,0
+SEDG.US,D,20241119,000000,10.73,11,10.26,10.465,4579880,0
+SEDG.US,D,20241120,000000,10.48,11.45,10.24,10.87,5508485,0
+SEDG.US,D,20241121,000000,10.845,11.2434,10.5391,10.73,3254776,0
+SEDG.US,D,20241122,000000,10.7,12.1,10.41,11.88,5497232,0
+SEDG.US,D,20241125,000000,12.57,14.24,12.5,13.77,7563077,0
+SEDG.US,D,20241126,000000,13.94,14,13.1,13.69,3987083,0
+SEDG.US,D,20241127,000000,14.09,16.05,13.9845,14.86,7976799,0
+SEDG.US,D,20241129,000000,14.94,16.02,14.46,15.8,3093049,0
+SEDG.US,D,20241202,000000,16,16.11,14.81,15.89,5141975,0
+SEDG.US,D,20241203,000000,15.52,15.618,14.6,14.66,3631443,0
+SEDG.US,D,20241204,000000,14.7,14.84,13.85,14.06,3502994,0
+SEDG.US,D,20241205,000000,14.06,14.37,12.46,12.59,5656033,0
+SEDG.US,D,20241206,000000,12.97,13.15,12.27,12.78,3423177,0
+SEDG.US,D,20241209,000000,13.23,15.44,13.07,14.28,6905880,0
+SEDG.US,D,20241210,000000,14.12,14.4799,13.63,14.09,2857506,0
+SEDG.US,D,20241211,000000,14.59,14.95,13.61,14.41,2208615,0
+SEDG.US,D,20241212,000000,14.08,14.32,13.21,13.28,3655741,0
+SEDG.US,D,20241213,000000,13.3,13.75,13,13.35,2746821,0
+SEDG.US,D,20241216,000000,12.82,13,12.27,12.32,5161633,0
+SEDG.US,D,20241217,000000,14.68,15.48,13.58,14.37,13792119,0
+SEDG.US,D,20241218,000000,14.48,15.95,13.715,13.84,9177014,0
+SEDG.US,D,20241219,000000,14.01,14.5,13,13.11,5629154,0
+SEDG.US,D,20241220,000000,13.15,15.6499,13.0657,14.77,7371753,0
+SEDG.US,D,20241223,000000,14.83,15.1916,14.43,14.88,3258719,0
+SEDG.US,D,20241224,000000,15,15.16,14.29,14.83,1699016,0
+SEDG.US,D,20241226,000000,14.57,15.34,14.16,14.58,3580131,0
+SEDG.US,D,20241227,000000,14.55,14.68,13.6,13.8,4429001,0
+SEDG.US,D,20241230,000000,13.59,13.715,13.07,13.57,3342258,0
+SEDG.US,D,20241231,000000,13.76,14.3,13.52,13.6,3312917,0
+SEDG.US,D,20250102,000000,14.02,15.47,13.94,14.8,5021177,0
+SEDG.US,D,20250103,000000,14.86,15.5,14.46,15.28,2941538,0
+SEDG.US,D,20250106,000000,17.52,19,16.18,16.29,8560821,0
+SEDG.US,D,20250107,000000,16.8,18.69,16.5,17.59,7779389,0
+SEDG.US,D,20250108,000000,16.48,16.71,14.94005,14.99,6514153,0
+SEDG.US,D,20250110,000000,14.8,14.92,13.9711,14.71,4831744,0
+SEDG.US,D,20250113,000000,14.19,14.5,13.48,14.46,3884181,0
+SEDG.US,D,20250114,000000,14.95,15.32,14.02,14.25,3535065,0
+SEDG.US,D,20250115,000000,14.91,15.615,14.49,14.5,2878010,0
+SEDG.US,D,20250116,000000,14.29,14.6261,14.075,14.21,2837082,0
+SEDG.US,D,20250117,000000,14.28,14.8,13.76,13.91,2990087,0
+SEDG.US,D,20250121,000000,13.74,14.32,13.3201,13.7,3605271,0
+SEDG.US,D,20250122,000000,13.545,13.545,12.86,13.05,4234245,0
+SEDG.US,D,20250123,000000,12.96,13.6,12.42,13.58,5114866,0
+SEDG.US,D,20250124,000000,13.72,15.18,13.71,14.68,4898607,0
+SEDG.US,D,20250127,000000,14.37,15.02,13.86,14.13,3019492,0
+SEDG.US,D,20250128,000000,14.22,14.41,13.33,13.39,3239091,0
+SEDG.US,D,20250129,000000,13.3203,13.86,12.91,12.96,2800832,0
+SEDG.US,D,20250130,000000,13.37,13.53,12.98,13.31,2272645,0
+SEDG.US,D,20250131,000000,13.32,13.79,12.93,13.1,2689537,0
+SEDG.US,D,20250203,000000,12.5,13.97,12.33,13.36,3550249,0
+SEDG.US,D,20250204,000000,13.5,14.51,13.36,13.89,3032864,0
+SEDG.US,D,20250205,000000,14.12,14.7,13.66,14.34,3785078,0
+SEDG.US,D,20250206,000000,14.58,15.02,14.25,14.76,2879510,0
+SEDG.US,D,20250207,000000,14.67,14.73,13.9561,14.29,2187554,0
+SEDG.US,D,20250210,000000,14.6,14.63,14.07,14.22,1870120,0
+SEDG.US,D,20250211,000000,14,14.09,13.295,13.37,2672660,0
+SEDG.US,D,20250212,000000,13.06,13.66,12.95,13.29,2847241,0
+SEDG.US,D,20250213,000000,13.47,15.13,13.33,14.85,4479817,0
+SEDG.US,D,20250214,000000,15.07,16.43,14.9,16.36,3988337,0
+SEDG.US,D,20250218,000000,16.5,17.19,16.07,16.93,7569814,0
+SEDG.US,D,20250219,000000,22.765,23.7697,19.5,19.63,30861293,0
+SEDG.US,D,20250220,000000,19.33,19.5809,17.13,18.19,9061738,0
+SEDG.US,D,20250221,000000,18.33,19.37,17.01,17.62,5094879,0
+SEDG.US,D,20250224,000000,17.61,19.08,17.34,18.46,4049198,0
+SEDG.US,D,20250225,000000,18.39,19.2,18,18.72,3987323,0
+SEDG.US,D,20250226,000000,19.29,20.13,18.465,18.54,3864368,0
+SEDG.US,D,20250227,000000,18.11,19.2119,17.68,17.89,3959835,0
+SEDG.US,D,20250228,000000,17.42,17.57,15.9301,16.49,3545933,0
+SEDG.US,D,20250303,000000,15.83,15.97,13.95,14.13,5084194,0
+SEDG.US,D,20250304,000000,13.69,15.245,13.3587,14.84,3492699,0
+SEDG.US,D,20250305,000000,15.13,15.635,14.36,15.59,2712348,0
+SEDG.US,D,20250306,000000,15.02,16.43,14.8,16.02,3045160,0
+SEDG.US,D,20250307,000000,16.27,17.575,16.245,16.85,4158665,0
+SEDG.US,D,20250310,000000,16.5,17.95,16.31,16.61,3967017,0
+SEDG.US,D,20250311,000000,16.77,16.99,15.5,16.05,2419811,0
+SEDG.US,D,20250312,000000,16.16,16.305,15.29,15.81,2525757,0
+SEDG.US,D,20250313,000000,15.69,16.555,14.7473,15.06,2430431,0
+SEDG.US,D,20250314,000000,15.55,16.18,15.51,16.12,1807952,0
+SEDG.US,D,20250317,000000,16.27,17.885,16.06,17.38,2030827,0
+SEDG.US,D,20250318,000000,17.22,17.26,16.36,16.88,2008773,0
+SEDG.US,D,20250319,000000,16.57,17.2999,16.55,16.98,1177349,0
+SEDG.US,D,20250320,000000,16.72,17.725,16.46,17.12,1870309,0
+SEDG.US,D,20250321,000000,16.72,17.168,16.49,17.03,2660484,0
+SEDG.US,D,20250324,000000,17.38,17.97,17.06,17.2,1982504,0
+SEDG.US,D,20250325,000000,17.315,17.8293,16.8,17.29,2156360,0
+SEDG.US,D,20250326,000000,17.11,17.57,15.55,16.1,3575748,0
+SEDG.US,D,20250327,000000,15.945,16.33,15.6,15.93,1382739,0
+SEDG.US,D,20250328,000000,15.61,15.92,15.09,15.85,2246474,0
+SEDG.US,D,20250331,000000,15.185,16.33,14.5519,16.18,3643121,0
+SEDG.US,D,20250401,000000,16.36,16.78,15.11,16.685,2865483,0
+SEDG.US,D,20250402,000000,16.2,17.07,16.01,16.83,1711447,0
+SEDG.US,D,20250403,000000,15.83,16.11,15.07,15.425,2352351,0
+SEDG.US,D,20250404,000000,14.73,14.76,13.3,14.71,2960462,0
+SEDG.US,D,20250407,000000,13.69,15.26,13.31,13.35,3553563,0
+SEDG.US,D,20250408,000000,13.965,14.0197,11.95,12.385,4925556,0
+SEDG.US,D,20250409,000000,11.83,14.48,11.57,14.35,5338693,0
+SEDG.US,D,20250410,000000,14.03,14.03,11.08,11.58,6605590,0
+SEDG.US,D,20250411,000000,11.74,12.98,11,12.76,4570378,0
+SEDG.US,D,20250414,000000,13.29,14.1752,13.11,13.92,4948908,0
+SEDG.US,D,20250415,000000,13.72,14.07,12.51,12.685,3592344,0
+SEDG.US,D,20250416,000000,12.19,12.9,12.025,12.49,2232237,0
+SEDG.US,D,20250417,000000,12.46,12.715,12.256,12.64,1828691,0
+SEDG.US,D,20250421,000000,12.42,12.42,11.8,12.1,1897564,0
+SEDG.US,D,20250422,000000,12.75,13.88,12.68,13.05,5127636,0
+SEDG.US,D,20250423,000000,12.32,12.88,11.705,11.92,6031440,0
+SEDG.US,D,20250424,000000,12.02,12.47,11.61,11.715,4033396,0
+SEDG.US,D,20250425,000000,11.815,12.58,11.45,12.56,4227185,0
+SEDG.US,D,20250428,000000,12.75,13.47,12.57,12.69,3365985,0
+SEDG.US,D,20250429,000000,12.75,13.0556,12.42,12.84,2350734,0
+SEDG.US,D,20250430,000000,12.19,12.375,11.8,12.235,2505132,0
+SEDG.US,D,20250501,000000,12.38,13.27,12.18,12.54,2947103,0
+SEDG.US,D,20250502,000000,12.71,13.44,12.71,13.1,2693866,0
+SEDG.US,D,20250505,000000,13.11,13.3275,12.465,12.92,3795742,0
+SEDG.US,D,20250506,000000,14.85,15.54,14.23,14.37,14247503,0
+SEDG.US,D,20250507,000000,14.72,15.5789,14.26,14.77,5325151,0
+SEDG.US,D,20250508,000000,15.135,18.49,15.05,18.29,9933736,0
+SEDG.US,D,20250509,000000,18.17,20.1,18,19.84,8342944,0
+SEDG.US,D,20250512,000000,21.34,21.35,18.86,19.16,8895915,0
+SEDG.US,D,20250513,000000,19.39,20.32,18.05,18.15,6605430,0
+SEDG.US,D,20250514,000000,18.03,18.52,17.08,17.93,5113835,0
+SEDG.US,D,20250515,000000,17.825,20.925,17.55,20.84,7484735,0
+SEDG.US,D,20250516,000000,19.7,22.6,19.7,22.02,7286057,0
+SEDG.US,D,20250519,000000,21.01,21.55,20.32,20.76,6188473,0
+SEDG.US,D,20250520,000000,21.02,22.195,20.3,20.65,4585678,0
+SEDG.US,D,20250521,000000,20.23,20.385,19.39,19.84,3302538,0
+SEDG.US,D,20250522,000000,16.12,16.28,14.5,14.945,18329791,0
+SEDG.US,D,20250523,000000,14.65,17,14.62,16.705,7973772,0
+SEDG.US,D,20250527,000000,17.1,17.45,16.11,17.22,3873546,0
+SEDG.US,D,20250528,000000,17.12,17.3,16.65,16.92,2370998,0
+SEDG.US,D,20250529,000000,17.2,17.55,16.46,16.6,1960936,0
+SEDG.US,D,20250530,000000,16.8,18.15,16.47,17.86,3933012,0
+SEDG.US,D,20250602,000000,18.1,18.1,16.91,17.1,3048571,0
+SEDG.US,D,20250603,000000,16.59,18.49,16.58,18.11,3663342,0
+SEDG.US,D,20250604,000000,18.37,18.44,17.46,17.47,2216729,0
+SEDG.US,D,20250605,000000,17.6,18.26,17.1,17.74,2779559,0
+SEDG.US,D,20250606,000000,17.85,18.36,17.7,18.19,2054803,0
+SEDG.US,D,20250609,000000,18.39,19.43,18.23,18.72,2784860,0
+SEDG.US,D,20250610,000000,19.5,21.32,19.3798,20.93,4974295,0
+SEDG.US,D,20250611,000000,20.95,21.67,20.66,20.83,2843123,0
+SEDG.US,D,20250612,000000,20.7,21.1774,20.39,21.02,2509952,0
+SEDG.US,D,20250613,000000,20.595,24.66,20.37,23.3,7919608,0
+SEDG.US,D,20250616,000000,23.89,24.45,22.4469,23.98,6911713,0
+SEDG.US,D,20250617,000000,15.525,16.23,13.73,15.96,33137643,0
+SEDG.US,D,20250618,000000,16.16,17.67,16.06,16.98,13043147,0
+SEDG.US,D,20250620,000000,17.13,17.81,16.5,16.52,5965525,0
+SEDG.US,D,20250623,000000,16.355,17.14,15.75,16.06,4286587,0
+SEDG.US,D,20250624,000000,16.37,19.33,16.162,18.93,9408214,0
+SEDG.US,D,20250625,000000,19.085,19.72,18.2,19.09,5354959,0
+SEDG.US,D,20250626,000000,20.185,21.22,19.13,20.065,7069258,0
+SEDG.US,D,20250627,000000,20.3,20.335,19.09,19.8,3623003,0
+SEDG.US,D,20250630,000000,20.16,21.57,19.73,20.4,6300376,0
+SEDG.US,D,20250701,000000,20.5,22.8,19.78,21.86,7874231,0
+SEDG.US,D,20250702,000000,22.03,23.82,21.955,23.6,5804923,0
+SEDG.US,D,20250703,000000,24.075,27.61,24.04,27.54,9478849,0
+SEDG.US,D,20250707,000000,26.765,27.441,26.2,26.43,6163825,0
+SEDG.US,D,20250708,000000,24.74,26.28,23.89,26.15,6784218,0
+SEDG.US,D,20250709,000000,25.49,27.59,25.2,27.09,4493045,0
+SEDG.US,D,20250710,000000,27.08,28.058,26.6807,27.57,3106309,0
+SEDG.US,D,20250711,000000,27.32,27.61,25.21,25.62,3518340,0
+SEDG.US,D,20250714,000000,26.66,27.25,25.78,26.72,3742653,0
+SEDG.US,D,20250715,000000,26.6,28.49,26.5696,27.37,5534803,0
+SEDG.US,D,20250716,000000,27.31,27.65,24.2619,24.96,6053215,0
+SEDG.US,D,20250717,000000,25,26.62,24.58,25.255,3439540,0
+SEDG.US,D,20250718,000000,25.555,27.33,25.555,26.62,4025138,0
+SEDG.US,D,20250721,000000,27.66,30.09,27.45,28.83,6900810,0
+SEDG.US,D,20250722,000000,29.19,32.45,29.08,31.86,9445591,0
+SEDG.US,D,20250723,000000,31.32,31.99,28.61,29.07,5726924,0
+SEDG.US,D,20250724,000000,29.58,29.58,27.6,28.47,3219058,0
+SEDG.US,D,20250725,000000,28.88,28.99,26.72,27.23,3664677,0
+SEDG.US,D,20250728,000000,27.83,28.4,26.46,27.06,2761231,0
+SEDG.US,D,20250729,000000,27.28,27.28,24.76,24.95,4058101,0
+SEDG.US,D,20250730,000000,25.38,28.125,24.45,25.81,7279789,0
+SEDG.US,D,20250731,000000,25.35,26.22,24.8,25.66,2860849,0
+SEDG.US,D,20250801,000000,25.515,26.36,24.4,25.55,3473724,0
+SEDG.US,D,20250804,000000,26.11,26.96,25.465,25.63,2483255,0
+SEDG.US,D,20250805,000000,25.88,26.8,25.0189,26.12,3318095,0
+SEDG.US,D,20250806,000000,25.96,26.16,25.03,25.79,5026429,0
+SEDG.US,D,20250807,000000,27.5,27.94,23.01,24.42,9755071,0
+SEDG.US,D,20250808,000000,24.98,26.2999,24.3506,24.94,4123906,0
+SEDG.US,D,20250811,000000,25.17,26.34,24.01,24.9,3381929,0
+SEDG.US,D,20250812,000000,25.205,25.35,24.3,25.1,2220960,0
+SEDG.US,D,20250813,000000,25.15,26.95,24.85,26.46,3673833,0
+SEDG.US,D,20250814,000000,25.57,26.05,24.38,25.67,3139128,0
+SEDG.US,D,20250815,000000,25.7,32.59,25.12,30.06,13706671,0
+SEDG.US,D,20250818,000000,31.145,33.3,29.4419,31.16,7496303,0
+SEDG.US,D,20250819,000000,31.35,32.72,30.48,31.99,5047947,0
+SEDG.US,D,20250820,000000,31.4,32.93,31.0019,32.06,3467226,0
+SEDG.US,D,20250821,000000,31.39,31.44,29.41,30.21,4035499,0
+SEDG.US,D,20250822,000000,30.77,34.36,30,34.3,5005632,0
+SEDG.US,D,20250825,000000,33.49,34.07,31.66,31.99,5452891,0
+SEDG.US,D,20250826,000000,32.3,33.76,31.792,32.25,3419470,0
+SEDG.US,D,20250827,000000,31.93,33.425,31.88,33.09,2711532,0
+SEDG.US,D,20250828,000000,33.59,34.1364,32.75,33.25,2056297,0
+SEDG.US,D,20250829,000000,33.32,34.67,33,33.82,3097649,0
+SEDG.US,D,20250902,000000,31.95,32.25,30.5,31.53,3907704,0
+SEDG.US,D,20250903,000000,31.75,33.96,31.16,33.21,4038517,0
+SEDG.US,D,20250904,000000,33.07,34.44,32.2,34.16,3419230,0
+SEDG.US,D,20250905,000000,35.29,35.77,32.745,34.42,5844701,0
+SEDG.US,D,20250908,000000,34.42,34.55,31.77,33.44,5158932,0
+SEDG.US,D,20250909,000000,33.69,33.8,28.54,30.04,7144311,0
+SEDG.US,D,20250910,000000,30.94,31.45,29.22,29.42,3527204,0
+SEDG.US,D,20250911,000000,29.42,31.0644,29.29,29.49,3185715,0
+SEDG.US,D,20250912,000000,29.3,29.7716,28.6,28.97,3115981,0
+SEDG.US,D,20250915,000000,29.455,31,29.14,30.59,3830189,0
+SEDG.US,D,20250916,000000,30.75,33.2,30.58,33.11,4714590,0
+SEDG.US,D,20250917,000000,33.19,35.73,32.88,34.11,6952115,0
+SEDG.US,D,20250918,000000,34.555,34.88,32.93,34.71,4757155,0
+SEDG.US,D,20250919,000000,34.65,36.58,33.88,35.45,5510217,0
+SEDG.US,D,20250922,000000,35.5,38.675,35.25,38.575,5074092,0
+SEDG.US,D,20250923,000000,39,39.068,35.75,35.93,3772841,0
+SEDG.US,D,20250924,000000,36.685,37.86,35.8527,37.47,3191795,0
+SEDG.US,D,20250925,000000,36.53,37.97,35.51,37.9,2940875,0
+SEDG.US,D,20250926,000000,37.5,39.6,36.37,39.45,3387517,0
+SEDG.US,D,20250929,000000,40.18,40.5,37.65,37.68,3946320,0
+SEDG.US,D,20250930,000000,37.74,37.84,36.1,37,2378608,0
+SEDG.US,D,20251001,000000,37.72,39.44,37.36,38.62,3038489,0
+SEDG.US,D,20251002,000000,39.18,39.41,37.7,37.96,1901019,0
+SEDG.US,D,20251003,000000,38.16,39.3,35.5,36.24,4059356,0
+SEDG.US,D,20251006,000000,36.52,37.89,36.17,37.09,2632410,0
+SEDG.US,D,20251007,000000,37.15,38.15,35.48,35.55,2922978,0
+SEDG.US,D,20251008,000000,35.97,36.1199,35.06,35.66,2145944,0
+SEDG.US,D,20251009,000000,35.69,41.92,35.45,38.61,7116532,0
+SEDG.US,D,20251010,000000,39.52,39.53,34.22,35.06,5212950,0
+SEDG.US,D,20251013,000000,37.07,38.1,36.3,36.46,3033407,0
+SEDG.US,D,20251014,000000,35.38,38.37,34.91,37.73,2761096,0
+SEDG.US,D,20251015,000000,38.55,41.11,38.22,40.53,4238935,0
+SEDG.US,D,20251016,000000,40.27,41.37,39.08,40.11,3481304,0
+SEDG.US,D,20251017,000000,39.23,40.07,36.93,37.02,3142406,0
+SEDG.US,D,20251020,000000,38.21,40.6,37.8,40,3464905,0
+SEDG.US,D,20251021,000000,40.4,40.49,38.45,38.77,2467334,0
+SEDG.US,D,20251022,000000,38.02,38.83,35.81,37.5,3321557,0
+SEDG.US,D,20251023,000000,37.92,39.125,37.01,37.82,3041065,0
+SEDG.US,D,20251024,000000,39.005,41.73,39,39.7,4516735,0
+SEDG.US,D,20251027,000000,40.65,41,39.04,39.74,2519406,0
+SEDG.US,D,20251028,000000,39.86,40.19,37.69,37.84,2816532,0
+SEDG.US,D,20251029,000000,37.01,38.19,35.87,36.3,4164587,0
+SEDG.US,D,20251030,000000,36.51,36.73,34.1,34.34,3349001,0
+SEDG.US,D,20251031,000000,34.7,36.79,34.52,35.09,3690817,0
+SEDG.US,D,20251103,000000,34.62,34.99,32.155,32.87,5047544,0
+SEDG.US,D,20251104,000000,31.6,32.69,31.1,31.82,4138237,0
+SEDG.US,D,20251105,000000,30.52,41.6,30.26,41.02,14493118,0
+SEDG.US,D,20251106,000000,40.32,41.6,37.88,38.88,5787777,0
+SEDG.US,D,20251107,000000,37.59,40.15,36.19,40,5171034,0
+SEDG.US,D,20251110,000000,41.57,48.5999,41.02,45.38,9119058,0
+SEDG.US,D,20251111,000000,45.5,46.14,43.02,44.7,4050426,0
+SEDG.US,D,20251112,000000,45.47,45.89,42.26,42.51,3583766,0
+SEDG.US,D,20251113,000000,42.17,42.71,35.75,36.42,5358281,0
+SEDG.US,D,20251114,000000,34.81,37.9799,34.3341,36.18,3819423,0
+SEDG.US,D,20251117,000000,35.01,35.84,32.98,34.27,3357663,0
+SEDG.US,D,20251118,000000,34.51,37,33.4101,34.8,4890639,0
+SEDG.US,D,20251119,000000,35.2,36.21,33.1,33.46,2665283,0
+SEDG.US,D,20251120,000000,34.615,37.07,32.82,33.09,5020614,0
+SEDG.US,D,20251121,000000,33.32,35.39,31.66,34.45,5791543,0
+SEDG.US,D,20251124,000000,34.92,36.32,34.09,34.45,2347993,0
+SEDG.US,D,20251125,000000,34.52,35.97,33.3,34.99,2159994,0
+SEDG.US,D,20251126,000000,35.05,36.08,34.26,35.47,2184325,0
+SEDG.US,D,20251128,000000,36.01,37,35.29,36.53,1726091,0
+SEDG.US,D,20251201,000000,35.32,35.405,32.22,32.92,6056302,0
+SEDG.US,D,20251202,000000,33.13,33.6,32.13,32.66,2858922,0
+SEDG.US,D,20251203,000000,32.5,32.645,31.09,31.61,3815910,0
+SEDG.US,D,20251204,000000,31.54,32.53,31.01,31.94,3230276,0
+SEDG.US,D,20251205,000000,31.86,32.3,29.4,29.52,3516938,0
+SEDG.US,D,20251208,000000,29.95,30.65,29.1051,30.43,3027053,0
+SEDG.US,D,20251209,000000,29.815,32.15,29.74,30.26,2980072,0
+SEDG.US,D,20251210,000000,30.23,32.85,30.1029,31.56,3909629,0
+SEDG.US,D,20251211,000000,31.44,32.3,30.3,32.02,2465339,0
+SEDG.US,D,20251212,000000,31.77,32.05,29.14,29.53,3111845,0
+SEDG.US,D,20251215,000000,29.98,30.1,28.3116,28.54,2793237,0
+SEDG.US,D,20251216,000000,29.63,30.66,28.75,29.48,4045386,0
+SEDG.US,D,20251217,000000,29.9,30.83,28.6,28.92,3102320,0
+SEDG.US,D,20251218,000000,30.3,30.79,28.21,28.47,3518887,0
+SEDG.US,D,20251219,000000,28.53,29.35,28.259,29.06,3373663,0
+SEDG.US,D,20251222,000000,29.65,31.94,29.5,30.91,3549151,0
+SEDG.US,D,20251223,000000,30.49,30.9,30.0101,30.48,1842502,0
+SEDG.US,D,20251224,000000,30.7,31.6,30.4,30.74,883566,0
+SEDG.US,D,20251226,000000,30.55,30.8299,30.03,30.45,1114059,0
+SEDG.US,D,20251229,000000,29.862,30.93,28.93,29.19,2456148,0
+SEDG.US,D,20251230,000000,29.33,29.86,28.935,29.02,2116827,0
+SEDG.US,D,20251231,000000,29.01,29.37,28.4801,28.85,2069780,0
+SEDG.US,D,20260102,000000,30.04,31.83,29.9901,31.36,3111284,0
+SEDG.US,D,20260105,000000,32.6,33.33,30.74,31.26,3710280,0
+SEDG.US,D,20260106,000000,31.82,32.25,30.3154,30.775,2647242,0
+SEDG.US,D,20260107,000000,30.605,31.56,30.01,30.52,2500926,0
+SEDG.US,D,20260108,000000,30.22,31.7841,29.88,30.26,3278094,0
+SEDG.US,D,20260109,000000,31.95,33.9,31.135,32.89,4569524,0
+SEDG.US,D,20260112,000000,32.94,36.86,32.5917,35.305,4243309,0
+SEDG.US,D,20260113,000000,35.81,35.81,33.21,34.31,2700755,0
+SEDG.US,D,20260114,000000,34.56,34.964,33.61,34.78,1802900,0
+SEDG.US,D,20260115,000000,35,35.4536,33.73,33.84,1765903,0
+SEDG.US,D,20260116,000000,33.65,34.6,32.51,33.91,2567319,0
+SEDG.US,D,20260120,000000,32.975,33.49,31.73,32.49,2482104,0
+SEDG.US,D,20260121,000000,32.23,33.485,31.55,33.34,2031876,0
+SEDG.US,D,20260122,000000,34.12,35.6,34.02,34.54,2261510,0
+SEDG.US,D,20260123,000000,35.32,36,34.42,34.6,2610790,0
+SEDG.US,D,20260126,000000,34.202,35.3415,33.676,34.41,1568590,0
+SEDG.US,D,20260127,000000,34.99,36.2,33.8,34.81,2170904,0
+SEDG.US,D,20260128,000000,35.5,36.5599,34.76,35.8,1540517,0
+SEDG.US,D,20260129,000000,35.71,35.79,32.625,34.04,2420979,0
+SEDG.US,D,20260130,000000,33.22,33.47,30.7601,30.95,2455398,0
+SEDG.US,D,20260202,000000,30.99,31.39,29.77,30.64,1967527,0
+SEDG.US,D,20260203,000000,31.23,32.31,29.43,30.97,2602963,0
+SEDG.US,D,20260204,000000,34.18,37.37,32.51,35.04,7469949,0
+SEDG.US,D,20260205,000000,33.795,34.49,32.02,33.28,3427673,0
+SEDG.US,D,20260206,000000,34.1,36.58,34.1,35.92,3028337,0
+SEDG.US,D,20260209,000000,35.92,37.11,35.14,36.8,2154059,0
+SEDG.US,D,20260210,000000,36.65,37.85,35.62,36.79,2390867,0
+SEDG.US,D,20260211,000000,37.57,37.84,34.51,36.33,2544210,0
+SEDG.US,D,20260212,000000,36.5,36.535,33.505,34.41,2762120,0
+SEDG.US,D,20260213,000000,34.92,36.08,33.98,35.53,1698871,0
+SEDG.US,D,20260217,000000,35.74,37.61,34.155,37.13,4275457,0
+SEDG.US,D,20260218,000000,40.26,40.26,33.65,35.14,10084386,0
diff --git a/daily/us/nasdaq stocks/2/sfm.us.txt b/daily/us/nasdaq stocks/2/sfm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..61e510d889fe0fb18bc7e2bd9d0139e253ca9310
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sfm.us.txt	
@@ -0,0 +1,3157 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SFM.US,D,20130801,000000,35,40.64,33,40.11,14760156,0
+SFM.US,D,20130802,000000,41.07,41.5,38.48,39.98,2091313,0
+SFM.US,D,20130805,000000,40.07,41.85,39.25,41.13,789500,0
+SFM.US,D,20130806,000000,41.51,41.51,38.58,39.77,711585,0
+SFM.US,D,20130807,000000,40.24,40.25,38.63,39.3,1120326,0
+SFM.US,D,20130808,000000,40.04,40.1,39,39.11,472942,0
+SFM.US,D,20130809,000000,39,39.64,38.63,38.84,298409,0
+SFM.US,D,20130812,000000,38.52,38.83,37.3,37.6,547441,0
+SFM.US,D,20130813,000000,37.31,38.2,36.71,37.89,559610,0
+SFM.US,D,20130814,000000,37.98,39,37.8,38.9,253276,0
+SFM.US,D,20130815,000000,38.7,39.33,38.4,39.17,247766,0
+SFM.US,D,20130816,000000,39.88,40.19,39.2,39.34,666679,0
+SFM.US,D,20130819,000000,39.5,39.8,38.1,38.36,204900,0
+SFM.US,D,20130820,000000,38.25,38.415,37.3,38.29,273209,0
+SFM.US,D,20130821,000000,38.58,38.58,37.12,37.22,204320,0
+SFM.US,D,20130822,000000,37.11,39,37.11,38.59,203165,0
+SFM.US,D,20130823,000000,41.5,41.75,38.3,39.06,1030906,0
+SFM.US,D,20130826,000000,39.34,39.88,38.25,38.99,230164,0
+SFM.US,D,20130827,000000,38.05,38.19,37.75,37.88,267066,0
+SFM.US,D,20130828,000000,38.26,38.39,37.33,37.47,215229,0
+SFM.US,D,20130829,000000,37.1,37.5,36.8,37.38,350273,0
+SFM.US,D,20130830,000000,37.44,38.01,36.23,36.96,574268,0
+SFM.US,D,20130903,000000,37.66,37.66,36.53,36.75,236420,0
+SFM.US,D,20130904,000000,36.9,37.03,36.5,36.8,275443,0
+SFM.US,D,20130905,000000,36.87,37.1,36.8,36.87,220705,0
+SFM.US,D,20130906,000000,37.24,39,36.99,38.84,216367,0
+SFM.US,D,20130909,000000,39.34,39.34,38.29,39.03,147707,0
+SFM.US,D,20130910,000000,38.05,39.46,36.87,38.22,593749,0
+SFM.US,D,20130911,000000,38.28,38.68,37.18,38.21,622549,0
+SFM.US,D,20130912,000000,38.21,38.7,37.68,38.62,193207,0
+SFM.US,D,20130913,000000,38.87,39.1,38.65,38.89,124163,0
+SFM.US,D,20130916,000000,39.25,39.85,39.131,39.43,410900,0
+SFM.US,D,20130917,000000,39.42,40.32,39.04,39.56,366451,0
+SFM.US,D,20130918,000000,39.69,40.63,39.69,40.56,289118,0
+SFM.US,D,20130919,000000,41,42.51,41,41.86,662350,0
+SFM.US,D,20130920,000000,42.54,44.75,42.46,42.99,1127834,0
+SFM.US,D,20130923,000000,44.4,44.56,43.2,44.54,449084,0
+SFM.US,D,20130924,000000,44.83,45.5,44.52,45.38,329900,0
+SFM.US,D,20130925,000000,45.38,46.31,43.61,44.23,316100,0
+SFM.US,D,20130926,000000,44.54,45.58,44.29,44.85,291400,0
+SFM.US,D,20130927,000000,44.2,45.95,42.06,45.17,630400,0
+SFM.US,D,20130930,000000,43.71,44.85,43.41,44.39,1398800,0
+SFM.US,D,20131001,000000,44.21,45,43.71,44.94,209200,0
+SFM.US,D,20131002,000000,45.77,46.37,45,46.35,565400,0
+SFM.US,D,20131003,000000,46.16,46.26,45.6,46.02,362300,0
+SFM.US,D,20131004,000000,46.07,48.15,46.01,48.12,828000,0
+SFM.US,D,20131007,000000,47.92,48,45.53,45.69,633600,0
+SFM.US,D,20131008,000000,45.5,45.54,42.11,42.84,1133300,0
+SFM.US,D,20131009,000000,42.47,44.99,42.24,44.79,734100,0
+SFM.US,D,20131010,000000,45.46,46.85,45.15,46.48,537900,0
+SFM.US,D,20131011,000000,46.57,47.92,45.85,46.2,447600,0
+SFM.US,D,20131014,000000,45.19,47.05,44.86,46.4,414600,0
+SFM.US,D,20131015,000000,46.5,46.74,45.84,46.42,503800,0
+SFM.US,D,20131016,000000,46.71,47.26,46.46,47,505200,0
+SFM.US,D,20131017,000000,46.91,47.76,46.5,47.47,416026,0
+SFM.US,D,20131018,000000,47.98,48.39,47.21,48.1,242500,0
+SFM.US,D,20131021,000000,48.32,49.34,47.38,49.11,277300,0
+SFM.US,D,20131022,000000,49.03,49.45,47.25,47.53,204200,0
+SFM.US,D,20131023,000000,47.28,47.93,45.31,46.22,353300,0
+SFM.US,D,20131024,000000,46.64,47.32,46.22,46.62,247200,0
+SFM.US,D,20131025,000000,46.8,47.13,46.11,46.58,151300,0
+SFM.US,D,20131028,000000,46.59,47.73,46.44,47.54,226400,0
+SFM.US,D,20131029,000000,47.53,47.71,45.86,46.6,169600,0
+SFM.US,D,20131030,000000,46.57,47.22,46.06,46.3,234800,0
+SFM.US,D,20131031,000000,46.31,46.64,45.4,46.06,390787,0
+SFM.US,D,20131101,000000,45.95,46.11,44.23,45.34,300900,0
+SFM.US,D,20131104,000000,45.5,47,45.07,46.9,245400,0
+SFM.US,D,20131105,000000,46.78,47.71,46.5,47.45,184700,0
+SFM.US,D,20131106,000000,47.88,48.1,47.45,48.04,357900,0
+SFM.US,D,20131107,000000,47.39,47.39,45.62,46.58,1395300,0
+SFM.US,D,20131108,000000,44.6,48.95,44.21,45.69,825661,0
+SFM.US,D,20131111,000000,45.49,46.42,44.73,45.14,268900,0
+SFM.US,D,20131112,000000,45.01,45.8,44.11,44.67,243900,0
+SFM.US,D,20131113,000000,44.27,44.74,43.68,44.66,363700,0
+SFM.US,D,20131114,000000,44.63,44.66,43.43,43.65,236900,0
+SFM.US,D,20131115,000000,43.55,43.68,42.78,43.05,510100,0
+SFM.US,D,20131118,000000,43.1,43.15,40.51,40.59,562100,0
+SFM.US,D,20131119,000000,40,41.34,39.02,39.66,1115300,0
+SFM.US,D,20131120,000000,39.62,39.76,37.9,38.18,946100,0
+SFM.US,D,20131121,000000,38.19,39.3,37.9,38.31,1146101,0
+SFM.US,D,20131122,000000,39.06,39.1,37.46,37.86,1244000,0
+SFM.US,D,20131125,000000,37.73,37.86,37.05,37.52,1285700,0
+SFM.US,D,20131126,000000,36.55,38.05,36.11,38,10716200,0
+SFM.US,D,20131127,000000,38.29,38.79,37.83,38.1,1634900,0
+SFM.US,D,20131129,000000,38.14,38.23,37.55,37.84,491865,0
+SFM.US,D,20131202,000000,38,38.52,37.65,38.2,2105982,0
+SFM.US,D,20131203,000000,37.93,38.41,37.68,38.3,911200,0
+SFM.US,D,20131204,000000,38.4,38.61,37.87,38.3,807200,0
+SFM.US,D,20131205,000000,38.15,38.27,37.51,37.58,679500,0
+SFM.US,D,20131206,000000,38,38.06,37.69,37.85,671536,0
+SFM.US,D,20131209,000000,38,38,37.44,37.49,804400,0
+SFM.US,D,20131210,000000,37.34,37.62,36.55,36.6,684479,0
+SFM.US,D,20131211,000000,37.25,37.45,36.61,36.89,1403180,0
+SFM.US,D,20131212,000000,36.89,37,36.49,36.56,864000,0
+SFM.US,D,20131213,000000,36.73,36.98,36.29,36.29,601500,0
+SFM.US,D,20131216,000000,36.82,36.93,35.94,36.01,730800,0
+SFM.US,D,20131217,000000,36.19,37.15,35.58,37.06,1059800,0
+SFM.US,D,20131218,000000,36.67,37.55,36.5,37.44,857500,0
+SFM.US,D,20131219,000000,37.18,37.6,37.02,37.57,679977,0
+SFM.US,D,20131220,000000,37.02,37.9,37.02,37.81,1704057,0
+SFM.US,D,20131223,000000,37.86,37.9,37.65,37.81,361799,0
+SFM.US,D,20131224,000000,37.67,38.15,37.63,37.97,192939,0
+SFM.US,D,20131226,000000,38,38.47,37.92,38.23,290000,0
+SFM.US,D,20131227,000000,38.3,38.46,37.85,38.19,864300,0
+SFM.US,D,20131230,000000,38.03,38.38,37.59,38.03,359700,0
+SFM.US,D,20131231,000000,37.91,38.5,37.8,38.43,424200,0
+SFM.US,D,20140102,000000,38.18,38.5,37.28,37.51,526306,0
+SFM.US,D,20140103,000000,37.43,37.86,36.66,37.6,797570,0
+SFM.US,D,20140106,000000,37.57,37.77,36.14,36.79,1140017,0
+SFM.US,D,20140107,000000,36.89,37.83,36.8,37.52,630300,0
+SFM.US,D,20140108,000000,37.42,38.625,37.29,38.45,579240,0
+SFM.US,D,20140109,000000,38.4,38.6,36.62,38.2,1271705,0
+SFM.US,D,20140110,000000,38.11,38.429,37.89,38.34,716090,0
+SFM.US,D,20140113,000000,38.16,39.74,37.25,37.65,1128910,0
+SFM.US,D,20140114,000000,37.8,39.85,37.685,39.63,1162090,0
+SFM.US,D,20140115,000000,39.67,40.06,38.9,39.23,988200,0
+SFM.US,D,20140116,000000,39.31,40.09,38.85,39.55,659300,0
+SFM.US,D,20140117,000000,39.55,39.57,37.61,38.06,477700,0
+SFM.US,D,20140121,000000,38.57,38.595,37.12,37.35,842195,0
+SFM.US,D,20140122,000000,37.42,37.85,37.14,37.7,318300,0
+SFM.US,D,20140123,000000,37.35,37.6,36.95,37.15,478600,0
+SFM.US,D,20140124,000000,37.04,37.4,35.33,35.56,1144100,0
+SFM.US,D,20140127,000000,35.69,36.68,35.21,36.28,786700,0
+SFM.US,D,20140128,000000,36.32,36.48,35.52,35.55,518800,0
+SFM.US,D,20140129,000000,35.52,35.69,34.93,35.15,677606,0
+SFM.US,D,20140130,000000,35.38,35.51,34.81,35.1,769400,0
+SFM.US,D,20140131,000000,34.8,36.12,34.5,35.74,670300,0
+SFM.US,D,20140203,000000,35.6,36.09,34.39,34.63,1135805,0
+SFM.US,D,20140204,000000,34.95,36.15,34.72,34.98,813858,0
+SFM.US,D,20140205,000000,35.18,35.24,34.55,34.91,387560,0
+SFM.US,D,20140206,000000,34.94,35.64,34.56,35.28,668331,0
+SFM.US,D,20140207,000000,35.2,35.813,34.85,35.06,951297,0
+SFM.US,D,20140210,000000,35.25,35.25,34.37,34.62,803691,0
+SFM.US,D,20140211,000000,34.96,34.96,34.27,34.59,894404,0
+SFM.US,D,20140212,000000,34.68,35.25,34.66,35.04,1092623,0
+SFM.US,D,20140213,000000,34.19,34.92,34.04,34.85,1049225,0
+SFM.US,D,20140214,000000,34.93,35.159,34.602,35,605891,0
+SFM.US,D,20140218,000000,35.19,35.75,34.84,35.5,726676,0
+SFM.US,D,20140219,000000,35.38,36.55,35.38,36.44,536385,0
+SFM.US,D,20140220,000000,36.62,36.96,35.85,35.98,484269,0
+SFM.US,D,20140221,000000,35.75,36.43,35.65,35.95,457847,0
+SFM.US,D,20140224,000000,36.05,36.44,35.55,35.93,410027,0
+SFM.US,D,20140225,000000,35.87,36.2,35.71,35.96,490874,0
+SFM.US,D,20140226,000000,36.48,37.53,36.02,36.85,843391,0
+SFM.US,D,20140227,000000,37.16,37.67,36.76,37.46,1118012,0
+SFM.US,D,20140228,000000,38.42,39.98,37.39,38.971,3161215,0
+SFM.US,D,20140303,000000,38.35,39.072,38.02,38.51,819493,0
+SFM.US,D,20140304,000000,39.04,39.22,38.51,39.01,874599,0
+SFM.US,D,20140305,000000,38.97,39.58,38.61,39.24,591465,0
+SFM.US,D,20140306,000000,39.49,39.715,38.69,39,363675,0
+SFM.US,D,20140307,000000,39,39.1,38.52,38.66,399007,0
+SFM.US,D,20140310,000000,38.73,38.74,37.78,37.9,629441,0
+SFM.US,D,20140311,000000,37.96,38.09,37.02,37.1,975592,0
+SFM.US,D,20140312,000000,37.13,38.4,36.8,38.12,1423630,0
+SFM.US,D,20140313,000000,38.2,38.54,37.952,38.5,1043664,0
+SFM.US,D,20140314,000000,38.46,38.55,37.78,37.95,707108,0
+SFM.US,D,20140317,000000,38,38.35,37.47,37.83,599110,0
+SFM.US,D,20140318,000000,37.03,37.33,35.86,37.16,1859764,0
+SFM.US,D,20140319,000000,37.01,37.7,36.95,37.31,679212,0
+SFM.US,D,20140320,000000,37.22,37.66,36.83,37.13,326655,0
+SFM.US,D,20140321,000000,37.14,37.37,36.684,36.96,577406,0
+SFM.US,D,20140324,000000,36.76,36.97,35.76,35.94,703513,0
+SFM.US,D,20140325,000000,36.49,36.49,35.38,35.49,613081,0
+SFM.US,D,20140326,000000,36.85,37.15,34.91,35.28,1751300,0
+SFM.US,D,20140327,000000,35,35,33.92,34.17,1425728,0
+SFM.US,D,20140328,000000,34.77,36.55,34.75,36.47,5638051,0
+SFM.US,D,20140331,000000,36.45,36.54,35.78,36.03,1151907,0
+SFM.US,D,20140401,000000,36.06,37.44,35.8,37.21,1032275,0
+SFM.US,D,20140402,000000,37.19,38.14,36.64,38.12,1100760,0
+SFM.US,D,20140403,000000,38.1,38.35,37.618,38.23,833708,0
+SFM.US,D,20140404,000000,38.34,38.34,35.63,36.68,2359673,0
+SFM.US,D,20140407,000000,36.51,36.65,35.05,35.42,1184016,0
+SFM.US,D,20140408,000000,36.29,37.4,35.961,36.56,843216,0
+SFM.US,D,20140409,000000,36.72,37.01,36.2,36.87,368020,0
+SFM.US,D,20140410,000000,36.9,37,35.37,35.61,702427,0
+SFM.US,D,20140411,000000,35.3,35.84,34.5,34.63,635374,0
+SFM.US,D,20140414,000000,34.86,35.18,34.28,34.6,516554,0
+SFM.US,D,20140415,000000,34.94,35.14,33.56,33.9,638993,0
+SFM.US,D,20140416,000000,34.07,34.84,33.68,33.84,435661,0
+SFM.US,D,20140417,000000,33.85,34.34,33.62,33.93,244224,0
+SFM.US,D,20140421,000000,33.91,34.59,33.41,34.26,342765,0
+SFM.US,D,20140422,000000,34.2,34.77,34.01,34.24,638208,0
+SFM.US,D,20140423,000000,34.77,34.82,33.95,33.99,376044,0
+SFM.US,D,20140424,000000,34.28,34.28,33.11,33.31,856433,0
+SFM.US,D,20140425,000000,33.25,33.6,32.86,32.91,939288,0
+SFM.US,D,20140428,000000,33.14,33.39,31.85,32.2,973243,0
+SFM.US,D,20140429,000000,32.16,32.42,31.91,32,596587,0
+SFM.US,D,20140430,000000,31.87,32.18,31.52,31.97,565683,0
+SFM.US,D,20140501,000000,31.9,32.296,31.78,31.99,620415,0
+SFM.US,D,20140502,000000,31.49,31.95,31.105,31.54,1249666,0
+SFM.US,D,20140505,000000,30.96,31.6,30.73,30.77,1170167,0
+SFM.US,D,20140506,000000,30.85,31.57,30.56,31.09,996259,0
+SFM.US,D,20140507,000000,28.9,28.96,25.73,27.4,5833091,0
+SFM.US,D,20140508,000000,29,29.53,25.9,26.26,5056812,0
+SFM.US,D,20140509,000000,26.35,27.25,26.34,26.51,2211863,0
+SFM.US,D,20140512,000000,26.8,28.3,26.79,27.85,1397751,0
+SFM.US,D,20140513,000000,27.89,28.77,27.8,28.55,1957825,0
+SFM.US,D,20140514,000000,28.41,28.72,28.154,28.46,1533547,0
+SFM.US,D,20140515,000000,28.54,28.71,28.25,28.64,1652615,0
+SFM.US,D,20140516,000000,28.71,29.02,28.55,28.86,929124,0
+SFM.US,D,20140519,000000,28.75,29.01,28.41,28.5,2347397,0
+SFM.US,D,20140520,000000,28.45,28.45,27.5,27.77,2672570,0
+SFM.US,D,20140521,000000,27.98,28.08,27.15,27.38,1292168,0
+SFM.US,D,20140522,000000,27.28,27.51,27.012,27.2,1266487,0
+SFM.US,D,20140523,000000,27.33,27.6,26.87,27.12,1111316,0
+SFM.US,D,20140527,000000,27.38,27.63,26.99,27.495,1602028,0
+SFM.US,D,20140528,000000,27.53,27.592,27.25,27.35,771972,0
+SFM.US,D,20140529,000000,27.33,27.508,27,27.04,1061884,0
+SFM.US,D,20140530,000000,27.1,27.28,26.93,27.1,1825293,0
+SFM.US,D,20140602,000000,27.13,27.4,26.6,26.8,801807,0
+SFM.US,D,20140603,000000,26.8,27.41,26.69,27.21,696167,0
+SFM.US,D,20140604,000000,27.15,28,26.855,27.61,686143,0
+SFM.US,D,20140605,000000,27.57,28.54,27.32,28.28,982934,0
+SFM.US,D,20140606,000000,28.48,29.07,28.28,28.96,798231,0
+SFM.US,D,20140609,000000,29,29.3,28.56,29.05,886592,0
+SFM.US,D,20140610,000000,29,29.38,28.75,29.08,696400,0
+SFM.US,D,20140611,000000,29.17,29.31,28.72,29.12,764626,0
+SFM.US,D,20140612,000000,30.15,30.735,29.85,30,1990623,0
+SFM.US,D,20140613,000000,30.21,30.53,29.59,30.33,1532398,0
+SFM.US,D,20140616,000000,30.35,31.29,30.11,31.17,1548907,0
+SFM.US,D,20140617,000000,31.12,31.3,30.83,31.05,1011229,0
+SFM.US,D,20140618,000000,30.96,31.25,30.69,31.18,850312,0
+SFM.US,D,20140619,000000,30.06,31.33,30.06,31.01,1022817,0
+SFM.US,D,20140620,000000,31.08,31.28,30.43,31.16,2272126,0
+SFM.US,D,20140623,000000,31.09,31.63,30.94,31.55,1289264,0
+SFM.US,D,20140624,000000,31.51,31.56,31.06,31.29,1177493,0
+SFM.US,D,20140625,000000,31.58,32.73,31.55,32.68,1639548,0
+SFM.US,D,20140626,000000,32.77,32.93,32.2,32.83,1193177,0
+SFM.US,D,20140627,000000,32.76,32.9,32.42,32.54,6955812,0
+SFM.US,D,20140630,000000,32.54,32.75,32.05,32.72,1412075,0
+SFM.US,D,20140701,000000,32.75,32.86,32.4,32.8,1520719,0
+SFM.US,D,20140702,000000,32.77,33.18,32.54,32.61,816700,0
+SFM.US,D,20140703,000000,32.8,33.15,32.64,32.93,430660,0
+SFM.US,D,20140707,000000,32.86,33,32.45,32.58,780835,0
+SFM.US,D,20140708,000000,32.3,32.38,31.67,31.77,1136773,0
+SFM.US,D,20140709,000000,31.91,32.49,31.8,32.03,525156,0
+SFM.US,D,20140710,000000,31.68,31.96,31.25,31.35,770459,0
+SFM.US,D,20140711,000000,31.19,31.59,30.775,31.39,858538,0
+SFM.US,D,20140714,000000,31.6,31.65,30.95,31.23,597204,0
+SFM.US,D,20140715,000000,31.61,31.86,30.82,31.21,679884,0
+SFM.US,D,20140716,000000,31.42,31.55,30.97,31.1,601799,0
+SFM.US,D,20140717,000000,31.07,31.31,30.9,31.19,1025910,0
+SFM.US,D,20140718,000000,31.11,31.96,31.09,31.77,1042832,0
+SFM.US,D,20140721,000000,31.62,32.51,31.62,32.04,813112,0
+SFM.US,D,20140722,000000,32.04,32.53,32.025,32.2,697663,0
+SFM.US,D,20140723,000000,32.08,32.25,31.33,31.53,1073924,0
+SFM.US,D,20140724,000000,31.59,32.24,31.48,31.9,880583,0
+SFM.US,D,20140725,000000,31.77,31.81,31.2,31.24,571393,0
+SFM.US,D,20140728,000000,31.39,31.52,30.73,30.88,1036015,0
+SFM.US,D,20140729,000000,30.91,31.82,30.8,31.49,1315373,0
+SFM.US,D,20140730,000000,31.54,31.78,31.25,31.39,706666,0
+SFM.US,D,20140731,000000,31.14,31.14,30.3,30.51,1636838,0
+SFM.US,D,20140801,000000,30.6,30.648,29.11,29.935,2121158,0
+SFM.US,D,20140804,000000,30.13,31.23,29.72,30.795,1122988,0
+SFM.US,D,20140805,000000,30.73,30.99,30.42,30.74,1124478,0
+SFM.US,D,20140806,000000,30.57,31.8,30.57,31.75,1478099,0
+SFM.US,D,20140807,000000,31.67,31.99,30.18,30.55,2384477,0
+SFM.US,D,20140808,000000,31.97,32.91,30.79,31.67,3303467,0
+SFM.US,D,20140811,000000,31.95,32.69,31.76,32.56,1066220,0
+SFM.US,D,20140812,000000,31.17,31.36,30.07,30.31,2588252,0
+SFM.US,D,20140813,000000,29.89,30.27,29.8,30,8863121,0
+SFM.US,D,20140814,000000,30,30.18,29.8,30.07,2270747,0
+SFM.US,D,20140815,000000,30.18,30.23,29.44,29.5,1350517,0
+SFM.US,D,20140818,000000,29.74,29.795,29.1,29.55,1574839,0
+SFM.US,D,20140819,000000,29.59,29.99,29.46,29.8,846696,0
+SFM.US,D,20140820,000000,29.66,29.8,29.34,29.73,999618,0
+SFM.US,D,20140821,000000,29.66,29.94,29.59,29.6,713395,0
+SFM.US,D,20140822,000000,29.61,30.55,29.61,30.34,1782037,0
+SFM.US,D,20140825,000000,30.48,30.6,30.17,30.59,829383,0
+SFM.US,D,20140826,000000,30.6,30.8,30.47,30.68,785180,0
+SFM.US,D,20140827,000000,30.79,30.92,30.5,30.9,791911,0
+SFM.US,D,20140828,000000,30.91,31.105,30.6,31.005,613906,0
+SFM.US,D,20140829,000000,31.01,31.12,30.47,30.94,605978,0
+SFM.US,D,20140902,000000,30.97,31.35,30.85,30.87,858982,0
+SFM.US,D,20140903,000000,30.95,31.21,30.21,30.34,1186627,0
+SFM.US,D,20140904,000000,30.47,31.2,30.19,30.82,724032,0
+SFM.US,D,20140905,000000,30.79,31.41,30.47,31.31,768290,0
+SFM.US,D,20140908,000000,31.34,31.68,31.06,31.48,554552,0
+SFM.US,D,20140909,000000,31.5,31.7,30.64,30.69,614441,0
+SFM.US,D,20140910,000000,30.8,30.93,30.21,30.25,835191,0
+SFM.US,D,20140911,000000,30.2,30.71,30.12,30.62,791238,0
+SFM.US,D,20140912,000000,30.66,30.9,30.38,30.77,1745492,0
+SFM.US,D,20140915,000000,30.75,30.75,29.98,30.05,1672492,0
+SFM.US,D,20140916,000000,29.97,30.36,29.84,30.2,1426643,0
+SFM.US,D,20140917,000000,30.28,30.79,30.17,30.5,925370,0
+SFM.US,D,20140918,000000,30.45,31.32,30.098,31.29,572881,0
+SFM.US,D,20140919,000000,31.89,31.96,30.8,31.46,1316986,0
+SFM.US,D,20140922,000000,31.27,31.32,30.19,30.22,816800,0
+SFM.US,D,20140923,000000,30.12,30.47,30,30.09,823998,0
+SFM.US,D,20140924,000000,30.16,30.33,29.99,30.14,458822,0
+SFM.US,D,20140925,000000,30.11,30.26,29.47,29.7,859441,0
+SFM.US,D,20140926,000000,29.78,30.02,29.5,29.57,368545,0
+SFM.US,D,20140929,000000,29.46,29.51,29.01,29.3,535539,0
+SFM.US,D,20140930,000000,29.33,29.5,29.06,29.07,450330,0
+SFM.US,D,20141001,000000,29.07,29.135,28.67,28.75,1292312,0
+SFM.US,D,20141002,000000,28.87,29.76,28.69,29.58,1056085,0
+SFM.US,D,20141003,000000,29.81,30.04,29.47,29.49,356630,0
+SFM.US,D,20141006,000000,29.6,29.88,29.37,29.52,490840,0
+SFM.US,D,20141007,000000,29.29,29.5,28.85,28.98,705861,0
+SFM.US,D,20141008,000000,29.04,29.66,28.78,29.58,589645,0
+SFM.US,D,20141009,000000,29.54,29.6,28.87,28.93,622264,0
+SFM.US,D,20141010,000000,29,29,27.47,27.67,1504687,0
+SFM.US,D,20141013,000000,28.3,28.55,27.17,27.4,2594204,0
+SFM.US,D,20141014,000000,27.66,28.75,27.32,28.29,1167926,0
+SFM.US,D,20141015,000000,27.89,29.52,27.89,29.5,1305912,0
+SFM.US,D,20141016,000000,29.02,29.5,28.65,29.4,983700,0
+SFM.US,D,20141017,000000,29.44,29.44,28.704,28.81,599873,0
+SFM.US,D,20141020,000000,28.83,29.49,28.758,29.25,807084,0
+SFM.US,D,20141021,000000,29.48,30,29.1,29.83,671849,0
+SFM.US,D,20141022,000000,29.78,29.89,28.78,28.81,1014511,0
+SFM.US,D,20141023,000000,28.95,29.02,28.35,28.95,705744,0
+SFM.US,D,20141024,000000,29.55,29.64,28.68,28.95,440754,0
+SFM.US,D,20141027,000000,28.75,28.9,28.29,28.67,458392,0
+SFM.US,D,20141028,000000,28.75,29.32,28.65,29.15,1099807,0
+SFM.US,D,20141029,000000,29.04,29.279,28.52,28.81,544479,0
+SFM.US,D,20141030,000000,28.72,28.94,28.44,28.76,934712,0
+SFM.US,D,20141031,000000,28.9,29.91,28.879,29.11,1325545,0
+SFM.US,D,20141103,000000,29.24,29.99,29.214,29.59,911373,0
+SFM.US,D,20141104,000000,29.55,30.75,29.26,30.57,1471786,0
+SFM.US,D,20141105,000000,30.89,31.29,30.58,30.69,1349263,0
+SFM.US,D,20141106,000000,31.1,31.65,30.89,31.28,1855244,0
+SFM.US,D,20141107,000000,30.75,32.12,29.25,31.7,3142427,0
+SFM.US,D,20141110,000000,31,31.79,30.71,31.47,1460014,0
+SFM.US,D,20141111,000000,29.68,29.99,29.5,29.79,7188462,0
+SFM.US,D,20141112,000000,29.92,30.19,29.51,30.08,1860072,0
+SFM.US,D,20141113,000000,30.31,30.46,30.01,30.225,1297403,0
+SFM.US,D,20141114,000000,30.13,30.83,30.07,30.75,1430610,0
+SFM.US,D,20141117,000000,30.73,31.065,30.4,30.91,979008,0
+SFM.US,D,20141118,000000,31.04,31.64,30.89,31.41,889925,0
+SFM.US,D,20141119,000000,31.26,31.615,31.02,31.43,586277,0
+SFM.US,D,20141120,000000,31.37,31.72,31.32,31.4,571013,0
+SFM.US,D,20141121,000000,31.74,32.21,31.5,32.05,1727747,0
+SFM.US,D,20141124,000000,32.32,32.32,31.63,31.91,597830,0
+SFM.US,D,20141125,000000,31.96,32.06,31.44,32.01,654756,0
+SFM.US,D,20141126,000000,31.95,32.09,31.651,31.74,276506,0
+SFM.US,D,20141128,000000,31.89,32.36,31.62,31.79,377393,0
+SFM.US,D,20141201,000000,32.01,32.3,31.36,32,800471,0
+SFM.US,D,20141202,000000,31.91,32.23,31.5,31.79,664019,0
+SFM.US,D,20141203,000000,31.88,31.88,30.95,31.08,669068,0
+SFM.US,D,20141204,000000,31.16,31.42,31.02,31.19,754601,0
+SFM.US,D,20141205,000000,30.48,31.09,29.63,30.41,1367040,0
+SFM.US,D,20141208,000000,30.23,30.43,29.8,30.13,878691,0
+SFM.US,D,20141209,000000,29.95,30.29,29.44,30.22,883848,0
+SFM.US,D,20141210,000000,30.24,30.35,29.81,30.01,524432,0
+SFM.US,D,20141211,000000,30.15,30.75,30.08,30.21,648939,0
+SFM.US,D,20141212,000000,29.96,30.86,29.95,30.68,790233,0
+SFM.US,D,20141215,000000,30.95,31.34,30.2,30.67,746426,0
+SFM.US,D,20141216,000000,30.6,31.45,30.47,31.01,1137879,0
+SFM.US,D,20141217,000000,31,31.99,30.75,31.93,955157,0
+SFM.US,D,20141218,000000,32.1,32.45,31.88,31.95,1048309,0
+SFM.US,D,20141219,000000,32.07,32.26,31.59,32.08,1198031,0
+SFM.US,D,20141222,000000,32.03,32.42,32.02,32.41,784415,0
+SFM.US,D,20141223,000000,32.43,32.94,32.4,32.68,1329486,0
+SFM.US,D,20141224,000000,32.93,32.93,32.52,32.7,491693,0
+SFM.US,D,20141226,000000,32.73,32.87,32.489,32.73,631196,0
+SFM.US,D,20141229,000000,32.66,33.06,32.65,32.96,1044203,0
+SFM.US,D,20141230,000000,32.823,33.35,32.56,33.2,797684,0
+SFM.US,D,20141231,000000,33.14,33.98,33,33.98,900594,0
+SFM.US,D,20150102,000000,33.99,34.245,33.79,34.02,2262595,0
+SFM.US,D,20150105,000000,33.93,34.32,32.71,33.21,1456042,0
+SFM.US,D,20150106,000000,33.16,33.46,32.59,33.07,2962829,0
+SFM.US,D,20150107,000000,33.16,33.97,33.06,33.77,1743159,0
+SFM.US,D,20150108,000000,33.78,34.24,33.61,33.75,857411,0
+SFM.US,D,20150109,000000,33.83,34,33.54,33.95,823437,0
+SFM.US,D,20150112,000000,34,35,33.87,34.9,1332015,0
+SFM.US,D,20150113,000000,35,35,34.27,34.47,1097852,0
+SFM.US,D,20150114,000000,34.21,34.58,34.05,34.39,664685,0
+SFM.US,D,20150115,000000,34.58,34.6,33.85,33.94,807012,0
+SFM.US,D,20150116,000000,33.91,34.47,33.71,34.01,786444,0
+SFM.US,D,20150120,000000,34.01,34.42,33.72,34.11,847648,0
+SFM.US,D,20150121,000000,34.87,35.85,34.74,35.42,3080678,0
+SFM.US,D,20150122,000000,35.89,35.92,35.06,35.45,1630530,0
+SFM.US,D,20150123,000000,35.16,36.46,35.16,36.42,1372368,0
+SFM.US,D,20150126,000000,36.2,36.88,36,36.88,1190461,0
+SFM.US,D,20150127,000000,36.64,36.98,36.19,36.75,1083371,0
+SFM.US,D,20150128,000000,36.94,36.94,36.19,36.32,773605,0
+SFM.US,D,20150129,000000,36.47,36.575,36,36.45,586773,0
+SFM.US,D,20150130,000000,36.31,36.95,36.25,36.41,1054554,0
+SFM.US,D,20150202,000000,36.41,36.44,35.38,36.24,808838,0
+SFM.US,D,20150203,000000,36.4,36.44,35.94,36.35,492511,0
+SFM.US,D,20150204,000000,36.31,37,36.082,36.9,683125,0
+SFM.US,D,20150205,000000,36.88,37.1,36.46,37.01,818557,0
+SFM.US,D,20150206,000000,36.94,37.44,36.78,36.92,621617,0
+SFM.US,D,20150209,000000,36.9,36.9,36.59,36.68,637236,0
+SFM.US,D,20150210,000000,36.64,37.27,36.53,37.08,543764,0
+SFM.US,D,20150211,000000,36.97,37.2,36.67,37.16,699372,0
+SFM.US,D,20150212,000000,37.47,38.29,37.24,37.85,1516009,0
+SFM.US,D,20150213,000000,38.05,38.45,37.83,38.38,860591,0
+SFM.US,D,20150217,000000,38.38,38.43,38,38.25,1113070,0
+SFM.US,D,20150218,000000,38.1,38.35,37.91,38.09,820190,0
+SFM.US,D,20150219,000000,38.01,38.254,37.635,37.745,662140,0
+SFM.US,D,20150220,000000,37.85,37.93,37.4,37.48,572919,0
+SFM.US,D,20150223,000000,37.58,37.77,36.94,37.04,726901,0
+SFM.US,D,20150224,000000,37,37.46,36.43,36.64,1266930,0
+SFM.US,D,20150225,000000,36.99,37.64,36.63,37.09,1847463,0
+SFM.US,D,20150226,000000,36.5,36.51,35.19,36.01,4061823,0
+SFM.US,D,20150227,000000,36.04,36.86,35.85,36.81,1616720,0
+SFM.US,D,20150302,000000,35.81,36.97,35.59,35.85,1646900,0
+SFM.US,D,20150303,000000,35.92,35.93,34.86,35.16,1450800,0
+SFM.US,D,20150304,000000,35.18,35.28,34.41,34.73,1748100,0
+SFM.US,D,20150305,000000,35.63,35.72,34.97,35.19,4583700,0
+SFM.US,D,20150306,000000,35.05,35.5,35,35.49,1984800,0
+SFM.US,D,20150309,000000,35.48,35.69,35.01,35.41,1273300,0
+SFM.US,D,20150310,000000,35.1,35.35,34.72,34.76,1318000,0
+SFM.US,D,20150311,000000,34.74,34.74,34.15,34.33,1876200,0
+SFM.US,D,20150312,000000,34.45,34.82,34.24,34.61,1073900,0
+SFM.US,D,20150313,000000,34.72,34.99,34.36,34.64,1288000,0
+SFM.US,D,20150316,000000,34.67,34.9,34.47,34.52,1040900,0
+SFM.US,D,20150317,000000,34.34,34.97,34.21,34.67,1397200,0
+SFM.US,D,20150318,000000,34.41,35.06,34.41,34.59,1177200,0
+SFM.US,D,20150319,000000,34.42,34.51,33.85,33.96,1271400,0
+SFM.US,D,20150320,000000,34.01,34.26,33.4,33.99,2110800,0
+SFM.US,D,20150323,000000,34.13,34.19,33.02,33.02,1966600,0
+SFM.US,D,20150324,000000,33.12,33.76,32.87,33.15,1985800,0
+SFM.US,D,20150325,000000,33.29,33.3,32.97,33.27,1673700,0
+SFM.US,D,20150326,000000,33.3,33.34,32.94,33.08,927500,0
+SFM.US,D,20150327,000000,33.03,33.29,32.71,33.15,1002500,0
+SFM.US,D,20150330,000000,33.16,33.68,33.12,33.55,1011600,0
+SFM.US,D,20150331,000000,34.72,35.53,34.31,35.23,2450500,0
+SFM.US,D,20150401,000000,35.05,35.14,34.48,35.09,1842200,0
+SFM.US,D,20150402,000000,34.97,36.13,34.97,35.8,1802900,0
+SFM.US,D,20150406,000000,35.77,36.01,35.51,35.81,1584600,0
+SFM.US,D,20150407,000000,35.89,36.1,35.66,35.68,1315454,0
+SFM.US,D,20150408,000000,35.67,35.78,35.05,35.09,1266800,0
+SFM.US,D,20150409,000000,35.13,35.53,34.87,35,1177746,0
+SFM.US,D,20150410,000000,35.17,35.27,34.71,35.03,892400,0
+SFM.US,D,20150413,000000,35.13,35.38,34.83,34.99,921200,0
+SFM.US,D,20150414,000000,34.82,35.06,34.18,34.19,822900,0
+SFM.US,D,20150415,000000,34.38,34.52,33.22,33.24,1200396,0
+SFM.US,D,20150416,000000,33.23,33.46,33.03,33.2,1232531,0
+SFM.US,D,20150417,000000,33.28,33.44,32.84,33.04,863800,0
+SFM.US,D,20150420,000000,33.18,33.34,32.8,32.99,695496,0
+SFM.US,D,20150421,000000,33.16,33.39,32.89,33.39,1030487,0
+SFM.US,D,20150422,000000,33.28,33.63,33.15,33.33,830271,0
+SFM.US,D,20150423,000000,33.47,34.03,33.38,33.9,2509200,0
+SFM.US,D,20150424,000000,34.07,34.23,33.81,33.92,2036400,0
+SFM.US,D,20150427,000000,34,34.02,32.96,33.13,1025800,0
+SFM.US,D,20150428,000000,33.66,33.99,33.15,33.89,1491500,0
+SFM.US,D,20150429,000000,33.86,33.87,32.94,33.29,2020400,0
+SFM.US,D,20150430,000000,33.25,33.56,31.9,31.99,2394400,0
+SFM.US,D,20150501,000000,32.2,32.42,31.74,31.77,1649200,0
+SFM.US,D,20150504,000000,31.96,32.11,31.24,31.25,1828500,0
+SFM.US,D,20150505,000000,31.11,31.47,30.59,30.89,2444800,0
+SFM.US,D,20150506,000000,30.99,31.23,30.44,31.06,2034594,0
+SFM.US,D,20150507,000000,30,30.76,29.47,30.21,4747382,0
+SFM.US,D,20150508,000000,27.93,29,26.98,27.23,11106300,0
+SFM.US,D,20150511,000000,27.56,28.05,27.44,27.82,4615800,0
+SFM.US,D,20150512,000000,27.82,29.08,27.65,28.97,4163416,0
+SFM.US,D,20150513,000000,29.43,29.76,29.11,29.7,3376500,0
+SFM.US,D,20150514,000000,29.66,29.95,29.37,29.84,2864600,0
+SFM.US,D,20150515,000000,29.98,30.31,29.7,30.26,2222008,0
+SFM.US,D,20150518,000000,30.3,30.56,29.75,30.04,1925785,0
+SFM.US,D,20150519,000000,29.94,30.11,29.66,29.85,1164300,0
+SFM.US,D,20150520,000000,29.95,30.16,29.47,29.9,1274800,0
+SFM.US,D,20150521,000000,29.97,30.46,29.82,30.3,903600,0
+SFM.US,D,20150522,000000,30.3,30.63,30.01,30.46,1459600,0
+SFM.US,D,20150526,000000,30.36,30.63,29.7,29.74,1477658,0
+SFM.US,D,20150527,000000,29.87,30.09,29.64,29.7,1252600,0
+SFM.US,D,20150528,000000,29.73,29.86,29.19,29.21,1630232,0
+SFM.US,D,20150529,000000,29.25,30.11,29.24,29.99,1631700,0
+SFM.US,D,20150601,000000,29.92,30.47,29.87,30.46,1371100,0
+SFM.US,D,20150602,000000,30.42,30.66,29.91,29.99,1717221,0
+SFM.US,D,20150603,000000,29.96,30,29.17,29.19,2396200,0
+SFM.US,D,20150604,000000,29.15,29.35,28.89,29.18,1276600,0
+SFM.US,D,20150605,000000,29.17,29.35,28.86,29.12,630800,0
+SFM.US,D,20150608,000000,29.07,29.07,27.49,27.58,2740500,0
+SFM.US,D,20150609,000000,28,28,26.98,27.425,1529093,0
+SFM.US,D,20150610,000000,27.48,27.705,27.27,27.655,1371642,0
+SFM.US,D,20150611,000000,27.84,27.92,27.46,27.575,1318247,0
+SFM.US,D,20150612,000000,27.54,27.9,27.44,27.52,947400,0
+SFM.US,D,20150615,000000,27.45,28.17,27.36,28.06,1467800,0
+SFM.US,D,20150616,000000,28,28.33,27.95,28.24,1267400,0
+SFM.US,D,20150617,000000,28.38,28.72,27.86,27.87,1765800,0
+SFM.US,D,20150618,000000,28.08,28.3,27.81,28.01,2059300,0
+SFM.US,D,20150619,000000,28.09,28.1,27.85,27.9,1912600,0
+SFM.US,D,20150622,000000,28.29,28.29,27.83,28.02,1786300,0
+SFM.US,D,20150623,000000,28.23,28.65,27.9,28.31,1806028,0
+SFM.US,D,20150624,000000,28.19,28.34,27.87,28,1085100,0
+SFM.US,D,20150625,000000,28,28.26,27.81,28,1251600,0
+SFM.US,D,20150626,000000,28.02,28.17,27.66,27.92,6337500,0
+SFM.US,D,20150629,000000,27.5,27.77,27.1,27.17,1978700,0
+SFM.US,D,20150630,000000,27.33,27.51,26.94,26.98,1940121,0
+SFM.US,D,20150701,000000,27.25,27.27,26.22,26.32,2789100,0
+SFM.US,D,20150702,000000,26.32,26.73,25.98,26.4,2244900,0
+SFM.US,D,20150706,000000,26.36,26.9,26.07,26.56,6388800,0
+SFM.US,D,20150707,000000,26.64,27.17,26.21,27.05,2033900,0
+SFM.US,D,20150708,000000,27.05,27.43,26.43,26.72,1447700,0
+SFM.US,D,20150709,000000,26.94,27.15,26.72,26.74,1030200,0
+SFM.US,D,20150710,000000,26.92,27.04,26.29,26.52,1655600,0
+SFM.US,D,20150713,000000,26.74,27.05,26.53,27,1203200,0
+SFM.US,D,20150714,000000,27.19,27.21,26.77,26.95,664112,0
+SFM.US,D,20150715,000000,26.97,27.13,26.66,26.77,782131,0
+SFM.US,D,20150716,000000,26.97,26.97,26.32,26.33,2066700,0
+SFM.US,D,20150717,000000,26.24,26.36,25.94,26.02,2132200,0
+SFM.US,D,20150720,000000,26.1,26.11,25.77,25.92,1554800,0
+SFM.US,D,20150721,000000,25.67,26.24,25.66,25.77,1595500,0
+SFM.US,D,20150722,000000,25.49,25.79,24.18,24.51,3845200,0
+SFM.US,D,20150723,000000,24.48,24.59,24.19,24.3,1686600,0
+SFM.US,D,20150724,000000,24.24,24.49,24.05,24.31,1631000,0
+SFM.US,D,20150727,000000,24.08,24.21,23.86,23.95,1626400,0
+SFM.US,D,20150728,000000,24.11,24.29,23.62,24.08,2134300,0
+SFM.US,D,20150729,000000,24.29,24.96,24.16,24.68,2043800,0
+SFM.US,D,20150730,000000,23.37,24.26,22.12,24.12,2383900,0
+SFM.US,D,20150731,000000,24.2,24.67,23.91,24.52,2029100,0
+SFM.US,D,20150803,000000,24.45,24.6,23.62,23.89,1661342,0
+SFM.US,D,20150804,000000,23.89,24.23,23.64,24.21,2227900,0
+SFM.US,D,20150805,000000,24.19,24.76,24,24.03,2410300,0
+SFM.US,D,20150806,000000,23.93,24.3,23.44,23.5,3198854,0
+SFM.US,D,20150807,000000,22,22.32,20.75,20.77,11954600,0
+SFM.US,D,20150810,000000,21.48,21.52,20.93,21.11,3508400,0
+SFM.US,D,20150811,000000,20.93,21.46,20.78,20.98,2038800,0
+SFM.US,D,20150812,000000,20.76,21.52,20.73,21.3,2234000,0
+SFM.US,D,20150813,000000,21.4,21.55,20.99,21.14,1590100,0
+SFM.US,D,20150814,000000,21.04,21.2,20.82,21.02,1443400,0
+SFM.US,D,20150817,000000,21.07,21.31,20.91,21.26,1477400,0
+SFM.US,D,20150818,000000,21.3,21.3,20.99,21.19,1280700,0
+SFM.US,D,20150819,000000,21.16,21.3,20.89,20.95,1652800,0
+SFM.US,D,20150820,000000,20.81,21.15,20.69,21.03,2253500,0
+SFM.US,D,20150821,000000,20.81,20.94,19.56,19.62,4233100,0
+SFM.US,D,20150824,000000,17.94,19.78,16.41,19.59,3863685,0
+SFM.US,D,20150825,000000,20.91,20.99,19.74,19.87,2698800,0
+SFM.US,D,20150826,000000,19.71,20.04,19.37,19.81,3058400,0
+SFM.US,D,20150827,000000,19.96,20.64,19.73,20.6,3222000,0
+SFM.US,D,20150828,000000,20.58,20.72,20.29,20.44,1606400,0
+SFM.US,D,20150831,000000,20.4,20.56,20.17,20.37,1570300,0
+SFM.US,D,20150901,000000,19.99,20.5,19.92,20.13,1253300,0
+SFM.US,D,20150902,000000,20.41,20.6,20.11,20.37,830500,0
+SFM.US,D,20150903,000000,20.38,20.68,20.27,20.66,994500,0
+SFM.US,D,20150904,000000,20.51,20.8,20.29,20.7,1292700,0
+SFM.US,D,20150908,000000,20.88,21.47,20.78,21.39,1897700,0
+SFM.US,D,20150909,000000,21.51,22,21.14,21.24,2058200,0
+SFM.US,D,20150910,000000,21.06,22.4,21.01,22.3,2973072,0
+SFM.US,D,20150911,000000,22.23,22.38,21.85,22.22,1970200,0
+SFM.US,D,20150914,000000,22.33,22.37,21.87,22.1,1586100,0
+SFM.US,D,20150915,000000,22.29,23.35,22.29,23.11,2996000,0
+SFM.US,D,20150916,000000,23.02,23.98,23.02,23.89,2690200,0
+SFM.US,D,20150917,000000,23.62,23.85,23.17,23.61,2814351,0
+SFM.US,D,20150918,000000,23.43,23.63,22.8,22.86,2239700,0
+SFM.US,D,20150921,000000,23,23.14,22.64,22.68,1363100,0
+SFM.US,D,20150922,000000,22.34,22.58,21.93,22.47,1516300,0
+SFM.US,D,20150923,000000,22.48,22.64,21.76,21.81,726200,0
+SFM.US,D,20150924,000000,21.6,21.68,20.99,21.39,1663682,0
+SFM.US,D,20150925,000000,21.65,22.04,21.35,21.61,1736000,0
+SFM.US,D,20150928,000000,21.69,21.72,21.08,21.31,1756380,0
+SFM.US,D,20150929,000000,21.45,21.98,21.11,21.24,1855700,0
+SFM.US,D,20150930,000000,21.47,21.55,20.88,21.1,1080400,0
+SFM.US,D,20151001,000000,21.08,21.29,20.55,21.1,2196400,0
+SFM.US,D,20151002,000000,20.98,22.09,20.77,22,2574000,0
+SFM.US,D,20151005,000000,22.16,22.61,22.11,22.49,1355138,0
+SFM.US,D,20151006,000000,22.55,22.56,21.72,22.02,1493800,0
+SFM.US,D,20151007,000000,22.13,22.49,21.93,22.33,1515500,0
+SFM.US,D,20151008,000000,22.35,23.21,22.24,22.99,2406800,0
+SFM.US,D,20151009,000000,22.93,23.87,22.8,23.54,2044100,0
+SFM.US,D,20151012,000000,23.65,23.69,22.65,22.94,1429756,0
+SFM.US,D,20151013,000000,22.78,22.97,22.33,22.34,1190100,0
+SFM.US,D,20151014,000000,22.41,22.64,21.73,21.82,1228900,0
+SFM.US,D,20151015,000000,21.97,22.37,21.55,22.1,1352900,0
+SFM.US,D,20151016,000000,22.21,22.91,21.82,22.6,2185000,0
+SFM.US,D,20151019,000000,22.75,22.89,22.48,22.65,1233700,0
+SFM.US,D,20151020,000000,22.78,22.82,22.34,22.65,881146,0
+SFM.US,D,20151021,000000,22.59,22.85,22.34,22.61,1193500,0
+SFM.US,D,20151022,000000,22.75,22.99,22.37,22.6,1248100,0
+SFM.US,D,20151023,000000,22.68,22.96,22.07,22.39,810400,0
+SFM.US,D,20151026,000000,22.25,22.26,19.93,20.27,4361300,0
+SFM.US,D,20151027,000000,20.54,21.25,20.39,20.98,1703400,0
+SFM.US,D,20151028,000000,21.17,21.4,20.54,20.89,2216300,0
+SFM.US,D,20151029,000000,20.73,21.1,20.51,20.9,968300,0
+SFM.US,D,20151030,000000,20.86,20.98,20.24,20.38,1391600,0
+SFM.US,D,20151102,000000,20.28,21.1,20.04,20.93,2161207,0
+SFM.US,D,20151103,000000,20.98,21.06,20.52,20.88,2472300,0
+SFM.US,D,20151104,000000,20.96,20.99,19.75,19.88,3889403,0
+SFM.US,D,20151105,000000,22.15,23.08,21.59,23.01,10241200,0
+SFM.US,D,20151106,000000,23.04,24.05,22.78,24.04,3117100,0
+SFM.US,D,20151109,000000,23.95,24.32,22.77,22.98,2785489,0
+SFM.US,D,20151110,000000,22.97,23.57,22.97,23.26,1668600,0
+SFM.US,D,20151111,000000,23.26,23.48,22.66,22.83,1013100,0
+SFM.US,D,20151112,000000,22.71,23.42,22.7,22.91,1310700,0
+SFM.US,D,20151113,000000,22.87,23.24,22.43,22.93,1514300,0
+SFM.US,D,20151116,000000,22.81,23.39,22.74,23.36,957600,0
+SFM.US,D,20151117,000000,23.41,23.87,23.02,23.78,1467000,0
+SFM.US,D,20151118,000000,23.68,24.78,23.55,24.61,3580700,0
+SFM.US,D,20151119,000000,24.63,24.64,23.62,23.69,1283800,0
+SFM.US,D,20151120,000000,23.62,24.13,23.36,23.48,1337200,0
+SFM.US,D,20151123,000000,23.57,23.99,23.48,23.6,1062300,0
+SFM.US,D,20151124,000000,23.54,24.57,23.5,24.26,1259000,0
+SFM.US,D,20151125,000000,24.22,24.99,24.19,24.83,1252900,0
+SFM.US,D,20151127,000000,24.77,24.97,24.45,24.63,476800,0
+SFM.US,D,20151130,000000,24.79,24.83,24.1,24.13,928600,0
+SFM.US,D,20151201,000000,24.34,24.99,24.185,24.7,1317353,0
+SFM.US,D,20151202,000000,24.62,24.8,23.85,24.26,1280820,0
+SFM.US,D,20151203,000000,24.29,25.46,24.14,24.99,1724035,0
+SFM.US,D,20151204,000000,25.12,25.4,24.69,25.02,1371400,0
+SFM.US,D,20151207,000000,24.7,25.71,24.55,25.56,1287600,0
+SFM.US,D,20151208,000000,25.25,25.375,24.62,24.94,1246577,0
+SFM.US,D,20151209,000000,24.93,25.5,24.84,25.33,1164700,0
+SFM.US,D,20151210,000000,25.26,26,25.25,25.63,1313200,0
+SFM.US,D,20151211,000000,25.3,25.95,24.97,25.49,1397700,0
+SFM.US,D,20151214,000000,25.55,25.91,25.23,25.41,1201736,0
+SFM.US,D,20151215,000000,25.61,25.86,25.12,25.21,1204200,0
+SFM.US,D,20151216,000000,25.41,25.89,25.25,25.81,867600,0
+SFM.US,D,20151217,000000,25.84,26.22,25.24,25.69,1433900,0
+SFM.US,D,20151218,000000,25.82,26.26,24.82,24.99,2947800,0
+SFM.US,D,20151221,000000,25.06,25.44,24.73,25.29,1698700,0
+SFM.US,D,20151222,000000,25.26,26.26,25.19,26.09,1221479,0
+SFM.US,D,20151223,000000,26.3,26.89,26.2,26.32,1041500,0
+SFM.US,D,20151224,000000,26.2,26.53,26.12,26.5,302491,0
+SFM.US,D,20151228,000000,26.3,26.94,26.3,26.65,1249944,0
+SFM.US,D,20151229,000000,26.95,27.34,26.5,26.91,1145154,0
+SFM.US,D,20151230,000000,26.51,26.74,25.88,26.63,1078080,0
+SFM.US,D,20151231,000000,26.63,26.7405,26.15,26.59,838284,0
+SFM.US,D,20160104,000000,25.99,26.8,25.81,26.78,2087801,0
+SFM.US,D,20160105,000000,26.95,27.85,26.83,26.98,3524520,0
+SFM.US,D,20160106,000000,26.49,27.29,25.49,25.91,7557283,0
+SFM.US,D,20160107,000000,25.42,26.05,24.94,25.8,3364970,0
+SFM.US,D,20160108,000000,25.87,26.22,25.41,25.52,2166039,0
+SFM.US,D,20160111,000000,25.71,25.92,25.1175,25.25,2160779,0
+SFM.US,D,20160112,000000,25.47,25.98,25.1,25.92,1838314,0
+SFM.US,D,20160113,000000,25.9,25.98,24.785,24.96,1846690,0
+SFM.US,D,20160114,000000,24.97,24.97,23.9,24.73,1835911,0
+SFM.US,D,20160115,000000,23.82,23.89,22.39,23.07,4363433,0
+SFM.US,D,20160119,000000,23.43,23.57,21.56,21.85,5098600,0
+SFM.US,D,20160120,000000,21.73,22.86,21.25,22.53,2968344,0
+SFM.US,D,20160121,000000,22.45,23.05,22.29,22.45,1862690,0
+SFM.US,D,20160122,000000,23.05,23.4,22.68,22.77,1294088,0
+SFM.US,D,20160125,000000,22.72,22.96,22.42,22.54,820023,0
+SFM.US,D,20160126,000000,22.56,22.97,21.89,22.09,1401135,0
+SFM.US,D,20160127,000000,22.64,22.89,22.08,22.2,1297537,0
+SFM.US,D,20160128,000000,22.31,22.53,21.92,22.14,730650,0
+SFM.US,D,20160129,000000,22.24,23.007,22.24,22.8,1498864,0
+SFM.US,D,20160201,000000,22.93,23.79,22.68,23.72,1879189,0
+SFM.US,D,20160202,000000,23.47,23.84,22.98,23.74,1775189,0
+SFM.US,D,20160203,000000,23.97,24.34,22.99,23.72,1244462,0
+SFM.US,D,20160204,000000,23.45,23.96,22.68,23.57,1464284,0
+SFM.US,D,20160205,000000,23.58,23.8,22.93,22.96,825043,0
+SFM.US,D,20160208,000000,24.23,24.23,23.18,23.67,21671829,0
+SFM.US,D,20160209,000000,23.28,23.44,21.86,22.4,3594385,0
+SFM.US,D,20160210,000000,22.44,22.92,21.93,22,2172018,0
+SFM.US,D,20160211,000000,21.5,22.65,21.4,22.09,3549992,0
+SFM.US,D,20160212,000000,22.61,23.3725,22.08,23.34,1576402,0
+SFM.US,D,20160216,000000,23.57,24.55,23.34,24.1,1757273,0
+SFM.US,D,20160217,000000,24.25,25.07,24.09,24.84,1161725,0
+SFM.US,D,20160218,000000,24.9,24.9,23.69,24.44,2358941,0
+SFM.US,D,20160219,000000,24.27,24.69,23.97,24.68,1717802,0
+SFM.US,D,20160222,000000,24.81,25,24.57,24.77,1760110,0
+SFM.US,D,20160223,000000,24.83,25.17,24.29,24.79,1478495,0
+SFM.US,D,20160224,000000,27.03,27.03,24.25,25.21,2994420,0
+SFM.US,D,20160225,000000,26.1,28.04,25.99,27.43,7487937,0
+SFM.US,D,20160226,000000,27.43,28.3,27.21,27.9,2745457,0
+SFM.US,D,20160229,000000,27.68,28.6,27.62,28.48,3441890,0
+SFM.US,D,20160301,000000,28.65,28.98,28.44,28.63,2806381,0
+SFM.US,D,20160302,000000,28.65,29.06,28.39,28.88,1765352,0
+SFM.US,D,20160303,000000,28.39,28.68,28.04,28.67,2589471,0
+SFM.US,D,20160304,000000,28.74,28.805,27.94,28.21,1734174,0
+SFM.US,D,20160307,000000,27.93,28.65,27.91,28.18,1706312,0
+SFM.US,D,20160308,000000,28,28.43,27.54,27.59,1612464,0
+SFM.US,D,20160309,000000,27.81,27.91,27.51,27.7,1563305,0
+SFM.US,D,20160310,000000,27.75,27.98,26.83,27.33,1608288,0
+SFM.US,D,20160311,000000,27.6,28.24,27.4104,27.97,754889,0
+SFM.US,D,20160314,000000,28.36,28.49,27.98,28.06,1232716,0
+SFM.US,D,20160315,000000,28,28.35,27.65,28.29,1775539,0
+SFM.US,D,20160316,000000,28.36,28.92,28.04,28.46,1785471,0
+SFM.US,D,20160317,000000,28.35,29.1,28.25,28.85,1767066,0
+SFM.US,D,20160318,000000,28.54,30,28.53,29.75,3520817,0
+SFM.US,D,20160321,000000,29.78,29.9299,29.31,29.47,1552576,0
+SFM.US,D,20160322,000000,29.43,29.92,29.39,29.51,1016654,0
+SFM.US,D,20160323,000000,29.37,29.37,28.735,28.74,1395470,0
+SFM.US,D,20160324,000000,28.6,29.03,28.2278,29,1314933,0
+SFM.US,D,20160328,000000,29,29.05,28.71,28.86,786959,0
+SFM.US,D,20160329,000000,28.73,29.18,28.29,29.16,1066768,0
+SFM.US,D,20160330,000000,29.16,29.34,28.8,29.23,798633,0
+SFM.US,D,20160331,000000,29.23,29.36,28.77,29.04,807250,0
+SFM.US,D,20160401,000000,28.78,28.815,28.285,28.45,1641864,0
+SFM.US,D,20160404,000000,28.38,28.85,28.25,28.62,969938,0
+SFM.US,D,20160405,000000,28.42,28.77,28.15,28.23,1246094,0
+SFM.US,D,20160406,000000,28.3,29.05,28.13,29.02,1135333,0
+SFM.US,D,20160407,000000,28.96,29.35,28.81,29.11,1671375,0
+SFM.US,D,20160408,000000,29.16,29.37,28.8,28.86,1611039,0
+SFM.US,D,20160411,000000,28.92,28.99,27.64,27.69,1366943,0
+SFM.US,D,20160412,000000,27.85,28.31,27.43,28.07,1226291,0
+SFM.US,D,20160413,000000,28.29,28.64,28.125,28.56,805182,0
+SFM.US,D,20160414,000000,28.51,28.69,27.72,28.04,1020496,0
+SFM.US,D,20160415,000000,28.08,28.3962,27.97,28.2,1123682,0
+SFM.US,D,20160418,000000,28.06,28.092,27.54,27.97,1163251,0
+SFM.US,D,20160419,000000,28.08,28.21,27.83,27.9,731641,0
+SFM.US,D,20160420,000000,27.99,29.155,27.83,29.02,1561277,0
+SFM.US,D,20160421,000000,28.78,29.08,27.19,27.69,2309984,0
+SFM.US,D,20160422,000000,27.61,28,27.26,27.75,1073581,0
+SFM.US,D,20160425,000000,27.76,28.49,27.72,28.19,914453,0
+SFM.US,D,20160426,000000,28.29,28.42,28.13,28.3,783093,0
+SFM.US,D,20160427,000000,28.21,28.45,27.95,28.33,906604,0
+SFM.US,D,20160428,000000,28.28,28.86,28.13,28.16,610009,0
+SFM.US,D,20160429,000000,28.14,28.46,27.68,28.07,1072229,0
+SFM.US,D,20160502,000000,28.03,28.78,27.79,28.24,1678428,0
+SFM.US,D,20160503,000000,28.12,28.34,27.165,27.27,1928325,0
+SFM.US,D,20160504,000000,27.21,27.61,26.71,27.38,2133175,0
+SFM.US,D,20160505,000000,25,25.56,24,25.48,7466310,0
+SFM.US,D,20160506,000000,25.73,26.28,25.31,26.21,3620424,0
+SFM.US,D,20160509,000000,26.1,26.805,25.63,26.65,1506852,0
+SFM.US,D,20160510,000000,25.18,26.05,24.75,26,3158070,0
+SFM.US,D,20160511,000000,26.39,26.67,25.75,25.87,1124745,0
+SFM.US,D,20160512,000000,26.01,26.24,25.88,26.07,1076318,0
+SFM.US,D,20160513,000000,26.04,26.16,25.15,25.27,2910930,0
+SFM.US,D,20160516,000000,25.42,25.62,24.63,24.88,3408613,0
+SFM.US,D,20160517,000000,24.76,24.95,24.18,24.45,2380333,0
+SFM.US,D,20160518,000000,24.4,24.4,23.855,24.02,1356107,0
+SFM.US,D,20160519,000000,24.01,24.575,23.9035,24.53,1612996,0
+SFM.US,D,20160520,000000,24.64,24.865,24.42,24.77,1412852,0
+SFM.US,D,20160523,000000,24.72,24.95,24.44,24.48,1270752,0
+SFM.US,D,20160524,000000,24.66,24.73,24.285,24.32,2694612,0
+SFM.US,D,20160525,000000,24.45,25.12,24.18,24.92,2011329,0
+SFM.US,D,20160526,000000,24.97,25.6,24.89,25.16,1385386,0
+SFM.US,D,20160527,000000,25.14,25.52,24.75,24.86,1105760,0
+SFM.US,D,20160531,000000,25.09,25.3678,24.7,24.76,1052867,0
+SFM.US,D,20160601,000000,24.79,25.41,24.78,25.38,1635742,0
+SFM.US,D,20160602,000000,25.25,25.45,24.59,24.9,2231848,0
+SFM.US,D,20160603,000000,24.82,24.93,24.21,24.44,1977992,0
+SFM.US,D,20160606,000000,24.57,24.57,23.78,24.12,2331831,0
+SFM.US,D,20160607,000000,24.18,24.39,23.92,24.12,1521376,0
+SFM.US,D,20160608,000000,24.24,24.32,23.96,23.99,1478746,0
+SFM.US,D,20160609,000000,24,24.08,23.7,23.92,2210671,0
+SFM.US,D,20160610,000000,23.76,23.76,23.16,23.43,1746832,0
+SFM.US,D,20160613,000000,23.28,23.37,22.95,22.98,1781758,0
+SFM.US,D,20160614,000000,22.95,23.25,22.45,22.64,1751427,0
+SFM.US,D,20160615,000000,22.58,22.93,22.35,22.65,2295446,0
+SFM.US,D,20160616,000000,22.53,22.81,22.3,22.62,1419135,0
+SFM.US,D,20160617,000000,22.65,22.91,22.6,22.6,1769626,0
+SFM.US,D,20160620,000000,22.86,22.99,22.56,22.6,2142076,0
+SFM.US,D,20160621,000000,22.55,22.755,22.13,22.14,1644010,0
+SFM.US,D,20160622,000000,22.23,22.44,22.07,22.1,1320049,0
+SFM.US,D,20160623,000000,22.19,22.45,21.95,22.16,1921117,0
+SFM.US,D,20160624,000000,21.55,22.17,21.5,21.93,3821135,0
+SFM.US,D,20160627,000000,21.9,21.93,21.095,21.62,2015083,0
+SFM.US,D,20160628,000000,21.92,22.238,21.525,21.97,2073065,0
+SFM.US,D,20160629,000000,22.27,22.54,22.1,22.49,1619688,0
+SFM.US,D,20160630,000000,22.44,23.06,22.27,22.91,2728417,0
+SFM.US,D,20160701,000000,23,23.32,22.65,22.73,1926293,0
+SFM.US,D,20160705,000000,22.63,22.88,22.205,22.75,2089523,0
+SFM.US,D,20160706,000000,22.74,23.23,22.53,23.12,6194853,0
+SFM.US,D,20160707,000000,23.23,23.59,23.06,23.52,1660744,0
+SFM.US,D,20160708,000000,23.67,23.965,23.37,23.95,2964597,0
+SFM.US,D,20160711,000000,23.91,24.265,23.43,23.71,4297615,0
+SFM.US,D,20160712,000000,23.58,23.93,23.395,23.44,3530080,0
+SFM.US,D,20160713,000000,23.6,23.99,23.3,23.74,1922889,0
+SFM.US,D,20160714,000000,23.74,23.94,23.63,23.71,2024197,0
+SFM.US,D,20160715,000000,23.57,23.77,23.15,23.17,1703532,0
+SFM.US,D,20160718,000000,24.04,24.04,22.91,23.12,1672525,0
+SFM.US,D,20160719,000000,23.14,23.14,22.53,22.77,2316046,0
+SFM.US,D,20160720,000000,22.59,22.87,22.05,22.82,2839792,0
+SFM.US,D,20160721,000000,22.9,23.07,22.625,22.78,1634287,0
+SFM.US,D,20160722,000000,22.79,23.268,22.79,23.15,1461770,0
+SFM.US,D,20160725,000000,23.17,23.88,23.13,23.45,1816020,0
+SFM.US,D,20160726,000000,24,24.36,23.73,24.17,3034683,0
+SFM.US,D,20160727,000000,24.18,24.4255,23.805,23.93,2042352,0
+SFM.US,D,20160728,000000,23.6,23.8,22.18,23.28,4172500,0
+SFM.US,D,20160729,000000,23.24,23.26,22.87,23.13,2167919,0
+SFM.US,D,20160801,000000,23.24,23.46,23.08,23.24,1822716,0
+SFM.US,D,20160802,000000,23.18,23.48,22.64,22.82,2123860,0
+SFM.US,D,20160803,000000,22.82,23.33,22.61,23.25,3489040,0
+SFM.US,D,20160804,000000,24.35,24.52,22.3,22.95,10321807,0
+SFM.US,D,20160805,000000,22.73,23.1,22.54,23,3162742,0
+SFM.US,D,20160808,000000,22.64,22.8492,22.35,22.52,2292392,0
+SFM.US,D,20160809,000000,22.51,22.73,22.25,22.43,1979803,0
+SFM.US,D,20160810,000000,22.55,22.72,22,22.55,2176240,0
+SFM.US,D,20160811,000000,22.69,22.94,22.21,22.53,1411999,0
+SFM.US,D,20160812,000000,22.54,22.8,22.37,22.66,1550895,0
+SFM.US,D,20160815,000000,22.76,23.1,22.67,23.05,1955143,0
+SFM.US,D,20160816,000000,23,23.15,22.77,22.81,1478912,0
+SFM.US,D,20160817,000000,22.81,22.945,22.26,22.38,1622291,0
+SFM.US,D,20160818,000000,22.5,22.64,22.29,22.44,1393217,0
+SFM.US,D,20160819,000000,22.47,22.58,22.26,22.48,1286153,0
+SFM.US,D,20160822,000000,22.47,23,22.43,22.97,1487930,0
+SFM.US,D,20160823,000000,22.99,23.49,22.88,23.17,2000226,0
+SFM.US,D,20160824,000000,23.25,23.66,23.19,23.26,1408695,0
+SFM.US,D,20160825,000000,23.14,23.27,22.97,23.22,1233455,0
+SFM.US,D,20160826,000000,23.17,23.3,22.82,23,1363327,0
+SFM.US,D,20160829,000000,23.07,23.24,22.82,22.95,918786,0
+SFM.US,D,20160830,000000,22.97,22.98,22.67,22.81,759657,0
+SFM.US,D,20160831,000000,22.69,22.82,22.305,22.53,1674077,0
+SFM.US,D,20160901,000000,22.47,22.57,22.22,22.44,1454089,0
+SFM.US,D,20160902,000000,22.48,23.08,22.48,22.71,1341782,0
+SFM.US,D,20160906,000000,22.82,22.84,22.48,22.81,1066909,0
+SFM.US,D,20160907,000000,19.08,19.96,19,19.68,20010761,0
+SFM.US,D,20160908,000000,19.35,19.68,19.3,19.42,5269540,0
+SFM.US,D,20160909,000000,19.21,19.7,18.7,19.6,4968427,0
+SFM.US,D,20160912,000000,19.59,19.66,19.335,19.37,2419508,0
+SFM.US,D,20160913,000000,19.45,19.86,19.15,19.21,2263051,0
+SFM.US,D,20160914,000000,19.43,19.43,19.1285,19.3,1811213,0
+SFM.US,D,20160915,000000,19.23,20.09,19.21,20.02,3286033,0
+SFM.US,D,20160916,000000,20,20.18,19.79,20.09,3034563,0
+SFM.US,D,20160919,000000,20.25,20.92,20.2,20.5,2488351,0
+SFM.US,D,20160920,000000,20.58,20.61,20.24,20.25,1764338,0
+SFM.US,D,20160921,000000,20.27,20.58,20.11,20.39,1578207,0
+SFM.US,D,20160922,000000,20.42,20.6,20.36,20.45,1458808,0
+SFM.US,D,20160923,000000,20.58,20.86,20.44,20.59,1747194,0
+SFM.US,D,20160926,000000,20.5,20.65,20.26,20.27,1843730,0
+SFM.US,D,20160927,000000,20.25,20.35,20.01,20.15,1564109,0
+SFM.US,D,20160928,000000,20.11,20.32,20.04,20.17,1302897,0
+SFM.US,D,20160929,000000,20.21,20.35,19.98,19.99,1387370,0
+SFM.US,D,20160930,000000,20.59,20.8325,20.3,20.65,2367528,0
+SFM.US,D,20161003,000000,20.45,20.8,20.45,20.78,1576551,0
+SFM.US,D,20161004,000000,20.72,21.07,20.63,20.77,1940197,0
+SFM.US,D,20161005,000000,20.74,20.97,20.54,20.58,3319174,0
+SFM.US,D,20161006,000000,20.72,21.43,20.65,21.3,2358256,0
+SFM.US,D,20161007,000000,21.24,21.3999,20.85,21.14,1935963,0
+SFM.US,D,20161010,000000,21.09,21.55,21.09,21.48,1558689,0
+SFM.US,D,20161011,000000,21.32,21.72,21.24,21.66,2375174,0
+SFM.US,D,20161012,000000,21.58,22.21,21.54,22.07,1796635,0
+SFM.US,D,20161013,000000,21.97,21.9903,21.54,21.75,1927543,0
+SFM.US,D,20161014,000000,21.73,21.855,21.58,21.74,1703807,0
+SFM.US,D,20161017,000000,21.82,22.06,21.53,21.56,1512849,0
+SFM.US,D,20161018,000000,21.76,21.76,21.3,21.32,1900547,0
+SFM.US,D,20161019,000000,21.33,21.41,21.25,21.32,1476002,0
+SFM.US,D,20161020,000000,21.32,21.53,21.24,21.42,1653882,0
+SFM.US,D,20161021,000000,21.27,21.42,21.031,21.21,2544569,0
+SFM.US,D,20161024,000000,21.35,21.63,21.21,21.23,2232455,0
+SFM.US,D,20161025,000000,21.3,21.67,21.12,21.55,2619198,0
+SFM.US,D,20161026,000000,21.48,22.15,21.43,21.98,3941169,0
+SFM.US,D,20161027,000000,22.04,22.2,21.73,22.1,1933056,0
+SFM.US,D,20161028,000000,22,22.285,22,22.16,2677719,0
+SFM.US,D,20161031,000000,22.29,22.36,22.03,22.15,2789694,0
+SFM.US,D,20161101,000000,22.13,22.31,21.92,22.08,2879125,0
+SFM.US,D,20161102,000000,22.07,22.63,21.91,22.57,3634978,0
+SFM.US,D,20161103,000000,21.7,22.13,19.8,20.025,13855214,0
+SFM.US,D,20161104,000000,19.96,20.78,19.72,20.48,5906246,0
+SFM.US,D,20161107,000000,20.61,20.99,20.51,20.73,2130183,0
+SFM.US,D,20161108,000000,20.63,20.67,20.24,20.44,1817024,0
+SFM.US,D,20161109,000000,20.09,20.62,19.95,20.49,2838079,0
+SFM.US,D,20161110,000000,20.49,21.27,20.25,21.15,4045766,0
+SFM.US,D,20161111,000000,21,21.85,20.69,21.74,3287330,0
+SFM.US,D,20161114,000000,21.68,22.46,21.61,22.29,3134976,0
+SFM.US,D,20161115,000000,22.1,22.4,21.79,22.24,2309137,0
+SFM.US,D,20161116,000000,22.29,22.44,21.67,21.79,2115823,0
+SFM.US,D,20161117,000000,21.67,21.8,21.2,21.59,2887408,0
+SFM.US,D,20161118,000000,21.6,21.84,21.48,21.56,1426901,0
+SFM.US,D,20161121,000000,21.57,21.92,21.5,21.68,1731714,0
+SFM.US,D,20161122,000000,21.8,21.87,21.55,21.64,1528341,0
+SFM.US,D,20161123,000000,21.62,21.8,21.42,21.61,1329041,0
+SFM.US,D,20161125,000000,21.59,21.671,21.4,21.52,369665,0
+SFM.US,D,20161128,000000,21.56,21.68,21.08,21.15,1332651,0
+SFM.US,D,20161129,000000,21.12,21.2,20.27,20.48,2821127,0
+SFM.US,D,20161130,000000,20.65,20.745,19.99,19.99,3003958,0
+SFM.US,D,20161201,000000,19.9,20.38,19.76,20.33,2442081,0
+SFM.US,D,20161202,000000,20.27,20.75,20.15,20.45,2088507,0
+SFM.US,D,20161205,000000,20.49,20.7,20.32,20.62,1900745,0
+SFM.US,D,20161206,000000,20.71,20.83,20.31,20.59,2349111,0
+SFM.US,D,20161207,000000,20.45,20.78,20.43,20.57,1561508,0
+SFM.US,D,20161208,000000,20.64,21.23,20.59,21.1,1637190,0
+SFM.US,D,20161209,000000,21.06,21.25,20.87,21.01,1534813,0
+SFM.US,D,20161212,000000,20.93,20.93,20.04,20.09,1912527,0
+SFM.US,D,20161213,000000,20.23,20.28,19.86,20.2,1825668,0
+SFM.US,D,20161214,000000,20.14,20.6199,20.11,20.32,1602078,0
+SFM.US,D,20161215,000000,20.4,20.74,20.26,20.6,2090271,0
+SFM.US,D,20161216,000000,20.49,21.13,20.49,20.86,3740525,0
+SFM.US,D,20161219,000000,20.91,21.16,20.63,20.76,1827310,0
+SFM.US,D,20161220,000000,20.87,20.9789,20.37,20.53,2503645,0
+SFM.US,D,20161221,000000,20.51,20.71,20.41,20.61,1989420,0
+SFM.US,D,20161222,000000,20.72,20.72,19.69,19.7,2571532,0
+SFM.US,D,20161223,000000,19.79,20.07,19.51,19.55,1501925,0
+SFM.US,D,20161227,000000,19.55,19.66,19.42,19.49,1875593,0
+SFM.US,D,20161228,000000,19.44,19.565,19.385,19.48,1087343,0
+SFM.US,D,20161229,000000,19.5,19.62,19.21,19.29,1002209,0
+SFM.US,D,20161230,000000,19.26,19.44,18.88,18.92,1974721,0
+SFM.US,D,20170103,000000,19.1,19.49,19.01,19.49,2627446,0
+SFM.US,D,20170104,000000,19.52,19.735,19.39,19.49,2259485,0
+SFM.US,D,20170105,000000,19.37,19.61,19.22,19.55,2531111,0
+SFM.US,D,20170106,000000,19.52,19.58,19.3,19.51,2249419,0
+SFM.US,D,20170109,000000,19.58,19.7,19.3,19.45,1984618,0
+SFM.US,D,20170110,000000,19.38,19.67,19.38,19.47,1792044,0
+SFM.US,D,20170111,000000,19.33,19.49,19.04,19.36,2689297,0
+SFM.US,D,20170112,000000,19.25,19.44,19.14,19.36,1006987,0
+SFM.US,D,20170113,000000,19.46,20.14,19.4,19.92,3241431,0
+SFM.US,D,20170117,000000,20.06,20.4,20,20.22,3146454,0
+SFM.US,D,20170118,000000,20.16,20.28,19.895,20.2,3446677,0
+SFM.US,D,20170119,000000,19.4,20.03,19.4,19.72,4109221,0
+SFM.US,D,20170120,000000,19.94,20.105,19.5,19.51,3289849,0
+SFM.US,D,20170123,000000,19.6,19.76,18.81,18.87,5340027,0
+SFM.US,D,20170124,000000,18.88,19.14,18.87,19.1,2086166,0
+SFM.US,D,20170125,000000,19.15,19.61,19.15,19.3,2317960,0
+SFM.US,D,20170126,000000,19.35,19.52,19.25,19.28,1188600,0
+SFM.US,D,20170127,000000,19.07,19.2,18.64,18.73,3547560,0
+SFM.US,D,20170130,000000,18.74,18.77,17.96,18.46,3011849,0
+SFM.US,D,20170131,000000,18.35,18.7,18.11,18.67,2135988,0
+SFM.US,D,20170201,000000,18.91,18.94,18.25,18.47,1870868,0
+SFM.US,D,20170202,000000,18.46,18.945,18.4,18.86,3071037,0
+SFM.US,D,20170203,000000,18.76,18.96,18.6,18.78,1898367,0
+SFM.US,D,20170206,000000,18.77,18.8999,18.51,18.53,1390454,0
+SFM.US,D,20170207,000000,18.53,18.605,17.87,17.94,2830804,0
+SFM.US,D,20170208,000000,17.99,18.21,17.59,18.11,3109456,0
+SFM.US,D,20170209,000000,18.06,18.94,18.03,18.94,2757100,0
+SFM.US,D,20170210,000000,18.99,19.68,18.98,19.52,3580595,0
+SFM.US,D,20170213,000000,19.6,19.6,19.03,19.06,1852488,0
+SFM.US,D,20170214,000000,18.96,19,18.59,18.89,1488365,0
+SFM.US,D,20170215,000000,18.79,18.94,18.54,18.79,2180733,0
+SFM.US,D,20170216,000000,18.91,18.94,18.6,18.66,2025341,0
+SFM.US,D,20170217,000000,18.66,19.345,18.66,19.12,3233361,0
+SFM.US,D,20170221,000000,19.11,19.44,19.105,19.32,2280280,0
+SFM.US,D,20170222,000000,19.24,19.34,18.93,19,3793880,0
+SFM.US,D,20170223,000000,19.58,19.86,18.91,19.13,5077954,0
+SFM.US,D,20170224,000000,18.93,19.59,18.7864,19.36,4374872,0
+SFM.US,D,20170227,000000,19.34,19.39,18.885,19.035,5283686,0
+SFM.US,D,20170228,000000,19.02,19.06,18.205,18.46,3907543,0
+SFM.US,D,20170301,000000,18.64,18.72,18.32,18.46,2607269,0
+SFM.US,D,20170302,000000,18.33,18.52,18.28,18.42,1527108,0
+SFM.US,D,20170303,000000,18.34,18.52,17.9,18.11,2561722,0
+SFM.US,D,20170306,000000,17.95,18.17,17.775,17.83,1507834,0
+SFM.US,D,20170307,000000,17.83,17.84,17.38,17.63,2185152,0
+SFM.US,D,20170308,000000,17.63,18.04,17.5475,17.92,1822410,0
+SFM.US,D,20170309,000000,17.96,18.115,17.73,17.78,1606277,0
+SFM.US,D,20170310,000000,17.85,18.1782,17.63,17.85,5482816,0
+SFM.US,D,20170313,000000,17.97,18.15,17.76,17.94,2414387,0
+SFM.US,D,20170314,000000,17.98,18.53,17.92,18.5,2617802,0
+SFM.US,D,20170315,000000,18.45,18.92,18.35,18.81,2825238,0
+SFM.US,D,20170316,000000,19,21.89,18.881,20.88,14199622,0
+SFM.US,D,20170317,000000,20.81,22.15,20,22.02,13707942,0
+SFM.US,D,20170320,000000,22.5,23.07,21.22,21.825,12732592,0
+SFM.US,D,20170321,000000,21.9,22.81,21.7,22.46,5840622,0
+SFM.US,D,20170322,000000,22.5,22.95,22.4341,22.77,3530290,0
+SFM.US,D,20170323,000000,22.82,23.5,22.68,22.77,6350128,0
+SFM.US,D,20170324,000000,22.97,23.26,22.44,22.58,3949763,0
+SFM.US,D,20170327,000000,22.44,22.945,22.25,22.54,1879551,0
+SFM.US,D,20170328,000000,22.54,22.86,22.45,22.81,1889114,0
+SFM.US,D,20170329,000000,22.86,23.605,22.7,23.52,3883001,0
+SFM.US,D,20170330,000000,23.6,23.67,22.72,22.79,2880242,0
+SFM.US,D,20170331,000000,22.85,23.27,22.81,23.12,2387744,0
+SFM.US,D,20170403,000000,23.01,23.37,22.73,22.94,2479776,0
+SFM.US,D,20170404,000000,22.87,23.44,22.654,23.06,4392174,0
+SFM.US,D,20170405,000000,23.12,23.5299,22.61,22.65,4023943,0
+SFM.US,D,20170406,000000,22.64,23.27,22.62,22.97,3087414,0
+SFM.US,D,20170407,000000,23,23.32,22.89,22.91,1807149,0
+SFM.US,D,20170410,000000,23,23.89,22.9,23.16,5878023,0
+SFM.US,D,20170411,000000,23.21,23.52,22.83,23.21,3930303,0
+SFM.US,D,20170412,000000,23.24,23.46,22.81,22.9,1582526,0
+SFM.US,D,20170413,000000,23,23.16,22.66,22.69,1596351,0
+SFM.US,D,20170417,000000,22.66,23.13,22.66,22.94,1424570,0
+SFM.US,D,20170418,000000,22.95,22.95,22.635,22.7,1519437,0
+SFM.US,D,20170419,000000,22.91,22.94,22.65,22.91,1923172,0
+SFM.US,D,20170420,000000,23.11,23.2,22.73,22.8,2315212,0
+SFM.US,D,20170421,000000,22.81,23.005,22.37,22.74,2890941,0
+SFM.US,D,20170424,000000,22.85,22.98,21,21.98,8387826,0
+SFM.US,D,20170425,000000,22.14,22.98,22.01,22.66,4173191,0
+SFM.US,D,20170426,000000,22.63,23.05,22.4,22.6,2858259,0
+SFM.US,D,20170427,000000,22.71,22.8,22.1601,22.71,2240087,0
+SFM.US,D,20170428,000000,22.75,22.85,22.26,22.31,3129192,0
+SFM.US,D,20170501,000000,22.34,22.62,22.02,22.21,1696208,0
+SFM.US,D,20170502,000000,22.35,22.42,22.02,22.25,2090962,0
+SFM.US,D,20170503,000000,22.3,22.76,22.19,22.75,3822767,0
+SFM.US,D,20170504,000000,23.5,23.5,22.24,22.74,3585050,0
+SFM.US,D,20170505,000000,22.86,23.56,22.52,23.56,3613611,0
+SFM.US,D,20170508,000000,23.61,23.71,23,23.41,2587339,0
+SFM.US,D,20170509,000000,23.52,23.54,23.26,23.31,1479486,0
+SFM.US,D,20170510,000000,23.32,23.7,23.13,23.63,2311583,0
+SFM.US,D,20170511,000000,23.6,24.41,23.6,24.13,3348491,0
+SFM.US,D,20170512,000000,24,24.18,23.66,23.89,1747894,0
+SFM.US,D,20170515,000000,24,24.3,23.8,23.97,1672925,0
+SFM.US,D,20170516,000000,23.91,23.98,23.565,23.81,1990406,0
+SFM.US,D,20170517,000000,23.59,23.95,23.45,23.7,1460691,0
+SFM.US,D,20170518,000000,23.82,24.09,23.63,23.9,1354559,0
+SFM.US,D,20170519,000000,23.9,24.1,23.74,24.07,2457873,0
+SFM.US,D,20170522,000000,24,24.23,23.96,24.04,1735210,0
+SFM.US,D,20170523,000000,23.98,24.01,23.42,23.45,1491250,0
+SFM.US,D,20170524,000000,23.45,23.61,23.32,23.52,988414,0
+SFM.US,D,20170525,000000,23.54,23.89,23.36,23.77,1142496,0
+SFM.US,D,20170526,000000,23.81,24,23.61,23.97,805919,0
+SFM.US,D,20170530,000000,23.45,23.8956,23.27,23.85,1522640,0
+SFM.US,D,20170531,000000,23.87,24.05,23.77,23.96,1318670,0
+SFM.US,D,20170601,000000,23.94,24.485,23.84,24.42,2007317,0
+SFM.US,D,20170602,000000,24.5,24.58,24.24,24.49,1446856,0
+SFM.US,D,20170605,000000,24.49,24.6,24.2501,24.46,1556396,0
+SFM.US,D,20170606,000000,24.39,24.49,23.995,24.01,1279043,0
+SFM.US,D,20170607,000000,24,24.15,23.9,24.04,1174304,0
+SFM.US,D,20170608,000000,24,24.46,23.95,24.11,1580665,0
+SFM.US,D,20170609,000000,24.2,24.9,24.09,24.79,1536634,0
+SFM.US,D,20170612,000000,24.27,25.98,24.27,24.92,2314455,0
+SFM.US,D,20170613,000000,24.95,25.11,24.47,24.82,1416837,0
+SFM.US,D,20170614,000000,24.77,24.95,24.54,24.74,874578,0
+SFM.US,D,20170615,000000,23.6,24.08,22.37,22.42,4015448,0
+SFM.US,D,20170616,000000,20.3,21.5599,19.3,21.01,22030589,0
+SFM.US,D,20170619,000000,21.82,22.07,21.33,21.74,7631717,0
+SFM.US,D,20170620,000000,22,22.03,21.41,21.48,2786503,0
+SFM.US,D,20170621,000000,21.46,21.7579,21.19,21.38,3061977,0
+SFM.US,D,20170622,000000,21.52,21.8999,21.4001,21.55,1865442,0
+SFM.US,D,20170623,000000,21.41,22.44,21.41,22.01,4231431,0
+SFM.US,D,20170626,000000,22.07,22.28,21.695,22.17,2363234,0
+SFM.US,D,20170627,000000,22.23,22.38,21.78,21.79,1469479,0
+SFM.US,D,20170628,000000,21.94,22.66,21.82,22.6,2043694,0
+SFM.US,D,20170629,000000,22.6,23.19,22.29,22.64,1882879,0
+SFM.US,D,20170630,000000,22.78,22.875,22.57,22.67,1614287,0
+SFM.US,D,20170703,000000,22.71,23.01,22.35,22.49,994626,0
+SFM.US,D,20170705,000000,22.39,22.61,22.23,22.39,1858750,0
+SFM.US,D,20170706,000000,22.41,22.79,22.41,22.54,1402151,0
+SFM.US,D,20170707,000000,22.57,23.63,22.5,23.56,2436184,0
+SFM.US,D,20170710,000000,23.52,23.6,23.27,23.4,2842158,0
+SFM.US,D,20170711,000000,23.42,23.79,23.28,23.57,2349050,0
+SFM.US,D,20170712,000000,23.83,24.01,23.38,23.41,1371039,0
+SFM.US,D,20170713,000000,23.52,23.9649,23.18,23.83,2503327,0
+SFM.US,D,20170714,000000,23.9,24.51,23.81,24.01,1688654,0
+SFM.US,D,20170717,000000,24.01,24.335,23.95,24.05,1232837,0
+SFM.US,D,20170718,000000,24,24.225,23.99,24.13,1868481,0
+SFM.US,D,20170719,000000,24.1,24.3,23.96,24.03,2418745,0
+SFM.US,D,20170720,000000,24.16,24.61,24.04,24.16,1969352,0
+SFM.US,D,20170721,000000,24.18,24.42,24.13,24.36,1838034,0
+SFM.US,D,20170724,000000,24.37,24.5,24.04,24.29,2267236,0
+SFM.US,D,20170725,000000,24.27,24.82,24.15,24.56,2528694,0
+SFM.US,D,20170726,000000,24.68,24.92,24.42,24.5,1912685,0
+SFM.US,D,20170727,000000,24.23,24.56,24,24.26,2401307,0
+SFM.US,D,20170728,000000,24.21,24.38,23.67,23.93,4209297,0
+SFM.US,D,20170731,000000,24,24.2,23.71,24.07,3375235,0
+SFM.US,D,20170801,000000,24.18,24.24,23.84,24.01,2803466,0
+SFM.US,D,20170802,000000,24,24.145,23.29,23.98,3172300,0
+SFM.US,D,20170803,000000,23.99,24.13,22.57,23.57,5439392,0
+SFM.US,D,20170804,000000,24.14,24.479,23.35,23.81,1996095,0
+SFM.US,D,20170807,000000,23.96,24.57,23.68,24.52,3389970,0
+SFM.US,D,20170808,000000,24.64,24.64,24.19,24.34,2208404,0
+SFM.US,D,20170809,000000,24.3,24.3,23.79,23.88,1766413,0
+SFM.US,D,20170810,000000,23.83,23.96,23.49,23.82,1923596,0
+SFM.US,D,20170811,000000,23.56,24.33,23.46,24.14,1763142,0
+SFM.US,D,20170814,000000,24.22,24.61,24.22,24.24,2319578,0
+SFM.US,D,20170815,000000,24.52,24.52,24.12,24.14,1158079,0
+SFM.US,D,20170816,000000,24.24,24.415,24.15,24.19,862523,0
+SFM.US,D,20170817,000000,24.26,24.53,24.01,24.11,840624,0
+SFM.US,D,20170818,000000,24.01,24.5,24.01,24.44,2346592,0
+SFM.US,D,20170821,000000,24.26,24.37,23.71,23.87,1573445,0
+SFM.US,D,20170822,000000,23.87,24.17,23.76,23.95,1427947,0
+SFM.US,D,20170823,000000,23.8,23.95,23.74,23.75,826091,0
+SFM.US,D,20170824,000000,23.82,24.04,21.89,22.1,7257205,0
+SFM.US,D,20170825,000000,22.16,22.27,21.31,21.84,5590120,0
+SFM.US,D,20170828,000000,21.58,21.58,19.58,19.72,9293656,0
+SFM.US,D,20170829,000000,19.85,20.025,19.2,19.77,5102466,0
+SFM.US,D,20170830,000000,20.05,20.56,19.66,20.33,6429493,0
+SFM.US,D,20170831,000000,20.25,20.31,19.62,19.94,3521621,0
+SFM.US,D,20170901,000000,19.99,20.31,19.73,19.89,2708233,0
+SFM.US,D,20170905,000000,19.83,19.91,19.44,19.7,4027435,0
+SFM.US,D,20170906,000000,19.58,20.565,19.53,20.53,3550516,0
+SFM.US,D,20170907,000000,20.41,20.71,19.86,20.48,4257375,0
+SFM.US,D,20170908,000000,20.14,20.62,19.84,20.47,3782468,0
+SFM.US,D,20170911,000000,20.39,20.55,19.01,19.42,6769747,0
+SFM.US,D,20170912,000000,19.6,19.74,19.4,19.56,3537718,0
+SFM.US,D,20170913,000000,19.65,19.9,19.43,19.8,3053140,0
+SFM.US,D,20170914,000000,19.6,19.8,18.845,18.93,5878377,0
+SFM.US,D,20170915,000000,18.93,19.14,18.81,19,5845977,0
+SFM.US,D,20170918,000000,18.95,19.03,18.6,18.77,2464589,0
+SFM.US,D,20170919,000000,19,19.14,18.9534,19.01,2131972,0
+SFM.US,D,20170920,000000,18.95,19.03,18.76,18.9,2735981,0
+SFM.US,D,20170921,000000,18.88,18.976,18.76,18.83,1835684,0
+SFM.US,D,20170922,000000,18.75,18.89,18.67,18.75,1928706,0
+SFM.US,D,20170925,000000,18.65,18.86,18.475,18.71,2020529,0
+SFM.US,D,20170926,000000,18.79,19.33,18.78,19.26,3163230,0
+SFM.US,D,20170927,000000,19.18,19.29,18.66,18.7,2379465,0
+SFM.US,D,20170928,000000,18.69,19.1,18.69,18.87,2036818,0
+SFM.US,D,20170929,000000,18.94,19.04,18.77,18.77,1103538,0
+SFM.US,D,20171002,000000,18.86,18.86,18.48,18.63,1549848,0
+SFM.US,D,20171003,000000,18.41,18.72,18.39,18.53,2584002,0
+SFM.US,D,20171004,000000,18.62,18.9,18.45,18.64,2713954,0
+SFM.US,D,20171005,000000,18.72,18.98,18.49,18.53,2035071,0
+SFM.US,D,20171006,000000,18.52,18.85,18.5,18.82,3368271,0
+SFM.US,D,20171009,000000,18.8,18.88,18.09,18.12,2280759,0
+SFM.US,D,20171010,000000,18.3,18.54,18.27,18.49,1823317,0
+SFM.US,D,20171011,000000,18.95,19.125,18.23,18.27,2891844,0
+SFM.US,D,20171012,000000,18.29,18.74,18.2,18.63,1661585,0
+SFM.US,D,20171013,000000,18.71,19.28,18.59,19.26,2555379,0
+SFM.US,D,20171016,000000,19.27,19.31,18.69,18.75,2143891,0
+SFM.US,D,20171017,000000,18.79,18.8734,18.58,18.66,948904,0
+SFM.US,D,20171018,000000,18.67,19.07,18.565,18.98,2803372,0
+SFM.US,D,20171019,000000,18.95,19.24,18.78,19.01,912352,0
+SFM.US,D,20171020,000000,19.01,19.24,18.8,19,1788591,0
+SFM.US,D,20171023,000000,19.09,19.09,18.76,18.81,1084363,0
+SFM.US,D,20171024,000000,18.81,19.03,18.745,18.86,650155,0
+SFM.US,D,20171025,000000,18.86,18.91,18.705,18.8,984755,0
+SFM.US,D,20171026,000000,18.88,18.95,18.02,18.1,1940864,0
+SFM.US,D,20171027,000000,18.04,18.12,17.55,17.93,5716553,0
+SFM.US,D,20171030,000000,17.89,18.68,17.87,18.47,3155230,0
+SFM.US,D,20171031,000000,18.59,19.2398,18.34,18.49,2948505,0
+SFM.US,D,20171101,000000,18.49,19.079,18.42,18.87,3176317,0
+SFM.US,D,20171102,000000,21.41,21.73,19.52,20.48,8412766,0
+SFM.US,D,20171103,000000,20.59,21.22,20.07,20.37,2977002,0
+SFM.US,D,20171106,000000,20.45,21,20.41,20.77,2791432,0
+SFM.US,D,20171107,000000,20.67,20.82,19.955,20.25,2002623,0
+SFM.US,D,20171108,000000,20.08,20.51,19.94,20.38,1513583,0
+SFM.US,D,20171109,000000,20.51,21.05,20.44,20.8,2898539,0
+SFM.US,D,20171110,000000,20.86,21.05,20.7301,20.8,1386177,0
+SFM.US,D,20171113,000000,20.75,20.98,20.73,20.85,1199444,0
+SFM.US,D,20171114,000000,19.87,20.75,19.8,20.59,2308897,0
+SFM.US,D,20171115,000000,20.37,20.49,19.98,20.22,2130991,0
+SFM.US,D,20171116,000000,20.3,20.67,20.235,20.37,1814002,0
+SFM.US,D,20171117,000000,20.42,21.09,20.42,20.69,1947626,0
+SFM.US,D,20171120,000000,21.04,21.42,20.59,21.31,2584369,0
+SFM.US,D,20171121,000000,21.36,21.72,21.06,21.67,2114123,0
+SFM.US,D,20171122,000000,21.74,22.14,21.67,22.05,3257836,0
+SFM.US,D,20171124,000000,22.17,22.21,21.74,21.76,590771,0
+SFM.US,D,20171127,000000,21.75,22.27,21.66,22.09,1937418,0
+SFM.US,D,20171128,000000,22.05,22.53,22.04,22.515,1481291,0
+SFM.US,D,20171129,000000,22.47,23.07,22.43,23.07,2650834,0
+SFM.US,D,20171130,000000,23.5,24.1,23.02,23.38,4640834,0
+SFM.US,D,20171201,000000,23.07,23.7599,22.61,23.66,3076693,0
+SFM.US,D,20171204,000000,23.75,24.28,23.65,24.01,3542607,0
+SFM.US,D,20171205,000000,24.09,24.09,23.6,23.72,2390267,0
+SFM.US,D,20171206,000000,23.67,23.99,23.5751,23.74,1537031,0
+SFM.US,D,20171207,000000,23.68,23.93,23.66,23.79,1503266,0
+SFM.US,D,20171208,000000,23.75,24.1,23.58,23.79,2589218,0
+SFM.US,D,20171211,000000,23.72,23.97,23.63,23.79,2467816,0
+SFM.US,D,20171212,000000,23.77,24.18,23.515,23.61,1703817,0
+SFM.US,D,20171213,000000,23.74,23.84,23.53,23.68,1430946,0
+SFM.US,D,20171214,000000,23.74,23.82,23.56,23.68,1645313,0
+SFM.US,D,20171215,000000,23.79,24.25,23.69,24.12,3887302,0
+SFM.US,D,20171218,000000,24.18,24.52,24.09,24.27,1965454,0
+SFM.US,D,20171219,000000,24.31,24.44,24.08,24.13,1024233,0
+SFM.US,D,20171220,000000,24,24.74,23.95,24.57,1517823,0
+SFM.US,D,20171221,000000,24.78,24.93,24.53,24.78,1317704,0
+SFM.US,D,20171222,000000,24.83,24.86,24.65,24.85,601271,0
+SFM.US,D,20171226,000000,24.83,25,24.7,24.73,730544,0
+SFM.US,D,20171227,000000,24.83,24.89,24.43,24.51,714011,0
+SFM.US,D,20171228,000000,24.39,24.61,24.32,24.45,616894,0
+SFM.US,D,20171229,000000,24.52,24.62,24.35,24.35,934272,0
+SFM.US,D,20180102,000000,24.33,24.94,24.32,24.91,2302506,0
+SFM.US,D,20180103,000000,24.98,24.99,24.44,24.58,2178403,0
+SFM.US,D,20180104,000000,24.69,24.82,24.11,24.23,3346246,0
+SFM.US,D,20180105,000000,24.23,24.49,23.87,24.29,2954797,0
+SFM.US,D,20180108,000000,24.31,24.895,24.28,24.77,1914772,0
+SFM.US,D,20180109,000000,25,25.5,24.33,24.39,3304961,0
+SFM.US,D,20180110,000000,24.2,24.65,24.1314,24.41,1868100,0
+SFM.US,D,20180111,000000,24.52,25.08,24.46,24.86,1746408,0
+SFM.US,D,20180112,000000,24.86,25.8,24.86,25.47,2650422,0
+SFM.US,D,20180116,000000,25.84,26.15,25.69,25.75,2602815,0
+SFM.US,D,20180117,000000,25.88,26.22,25.79,25.96,2376913,0
+SFM.US,D,20180118,000000,26.04,26.08,25.79,25.95,1377114,0
+SFM.US,D,20180119,000000,26,26.98,25.86,26.65,1964454,0
+SFM.US,D,20180122,000000,26.65,27.2,26.63,27.06,2193519,0
+SFM.US,D,20180123,000000,27.06,27.68,26.83,27.64,2171539,0
+SFM.US,D,20180124,000000,27.64,28.04,27.441,27.67,2087820,0
+SFM.US,D,20180125,000000,27.94,28.07,27.61,27.89,1712622,0
+SFM.US,D,20180126,000000,27.82,28.035,27.54,28.02,1645094,0
+SFM.US,D,20180129,000000,28,28.06,27.83,27.98,1828125,0
+SFM.US,D,20180130,000000,27.75,28.05,27.58,27.94,1202779,0
+SFM.US,D,20180131,000000,28.23,28.289,27.68,27.93,1690555,0
+SFM.US,D,20180201,000000,27.91,27.94,27.47,27.68,1460531,0
+SFM.US,D,20180202,000000,27.44,27.55,26.7,26.97,2304052,0
+SFM.US,D,20180205,000000,26.7,26.98,25.93,25.93,2058087,0
+SFM.US,D,20180206,000000,25.5,26.78,25.3,26.71,2567597,0
+SFM.US,D,20180207,000000,26.74,26.89,26.36,26.61,1366466,0
+SFM.US,D,20180208,000000,26.55,26.7,25.96,26.05,1583690,0
+SFM.US,D,20180209,000000,26.22,26.68,25.57,26.35,2131526,0
+SFM.US,D,20180212,000000,26.57,26.73,25.75,26.21,1328393,0
+SFM.US,D,20180213,000000,26.15,27,26.11,26.66,1683092,0
+SFM.US,D,20180214,000000,26.53,27.33,26.27,26.94,1851661,0
+SFM.US,D,20180215,000000,27.16,27.45,26.84,26.95,1115193,0
+SFM.US,D,20180216,000000,26.84,27.25,26.56,27.02,1721962,0
+SFM.US,D,20180220,000000,26.85,26.94,25.68,26,2303426,0
+SFM.US,D,20180221,000000,25.95,26.68,25.72,26.12,2504853,0
+SFM.US,D,20180222,000000,27.63,27.63,24.94,25.51,3517306,0
+SFM.US,D,20180223,000000,25.63,25.677,24.91,25.09,2788781,0
+SFM.US,D,20180226,000000,24.73,26.05,24.421,25.99,3810546,0
+SFM.US,D,20180227,000000,26.03,26.35,25.64,25.82,2231415,0
+SFM.US,D,20180228,000000,25.98,26.12,25.76,25.76,1628125,0
+SFM.US,D,20180301,000000,25.86,26.09,25.51,25.83,1893466,0
+SFM.US,D,20180302,000000,25.67,26.105,25.36,25.64,2390976,0
+SFM.US,D,20180305,000000,25.24,25.75,25.05,25.18,1936980,0
+SFM.US,D,20180306,000000,25.26,25.91,25.24,25.9,1611408,0
+SFM.US,D,20180307,000000,25.77,25.77,25.03,25.21,1250039,0
+SFM.US,D,20180308,000000,25.06,25.42,24.08,24.11,3639458,0
+SFM.US,D,20180309,000000,24.3,25.35,24.3,25.23,2926677,0
+SFM.US,D,20180312,000000,25.33,25.64,24.995,25.14,1587222,0
+SFM.US,D,20180313,000000,25.25,25.45,25.14,25.27,1089995,0
+SFM.US,D,20180314,000000,25.25,25.47,24.28,24.34,1790589,0
+SFM.US,D,20180315,000000,24.44,24.66,24.14,24.17,1641446,0
+SFM.US,D,20180316,000000,24.24,24.875,24.16,24.48,1948310,0
+SFM.US,D,20180319,000000,24.45,24.91,24.171,24.38,1853686,0
+SFM.US,D,20180320,000000,24.54,24.85,24.295,24.51,1438231,0
+SFM.US,D,20180321,000000,24.6,24.68,24.325,24.42,1717599,0
+SFM.US,D,20180322,000000,24.28,24.67,23.73,23.86,1242586,0
+SFM.US,D,20180323,000000,23.87,24.33,23.14,23.17,2429012,0
+SFM.US,D,20180326,000000,23.32,23.68,22.94,23.36,1259891,0
+SFM.US,D,20180327,000000,23.45,23.645,23.14,23.33,1693028,0
+SFM.US,D,20180328,000000,23.4,23.88,23.315,23.43,1498223,0
+SFM.US,D,20180329,000000,23.51,23.72,23.23,23.47,1239776,0
+SFM.US,D,20180402,000000,23.33,23.42,22.66,22.8,2059754,0
+SFM.US,D,20180403,000000,23.01,23.44,22.8,23.35,1043868,0
+SFM.US,D,20180404,000000,23.08,23.86,22.98,23.78,1179359,0
+SFM.US,D,20180405,000000,23.92,23.965,23.47,23.73,846187,0
+SFM.US,D,20180406,000000,24.33,24.36,23.39,23.81,1588168,0
+SFM.US,D,20180409,000000,23.84,23.85,23.52,23.6,1053897,0
+SFM.US,D,20180410,000000,23.82,24.01,23.62,23.89,960269,0
+SFM.US,D,20180411,000000,23.81,23.97,23.605,23.81,700028,0
+SFM.US,D,20180412,000000,24.02,24.24,23.76,24.16,821629,0
+SFM.US,D,20180413,000000,24.16,24.25,23.56,23.74,926293,0
+SFM.US,D,20180416,000000,23.89,24.665,23.83,24.59,1935379,0
+SFM.US,D,20180417,000000,24.7,25.03,24.48,24.8,1130091,0
+SFM.US,D,20180418,000000,24.83,25.201,24.46,24.58,1049426,0
+SFM.US,D,20180419,000000,24.57,24.57,24.119,24.44,890632,0
+SFM.US,D,20180420,000000,24.5,24.68,24.21,24.4,947594,0
+SFM.US,D,20180423,000000,24.37,24.56,24,24.14,823043,0
+SFM.US,D,20180424,000000,24.17,24.58,24.17,24.44,942322,0
+SFM.US,D,20180425,000000,24.53,24.84,24.45,24.55,1371460,0
+SFM.US,D,20180426,000000,24.52,24.86,24.37,24.61,795377,0
+SFM.US,D,20180427,000000,24.69,24.94,24.58,24.77,1155829,0
+SFM.US,D,20180430,000000,24.9,25.54,24.9,25.03,2894173,0
+SFM.US,D,20180501,000000,24.9,25,23.67,24.27,1659319,0
+SFM.US,D,20180502,000000,24.1,24.54,23.54,24.39,2190779,0
+SFM.US,D,20180503,000000,22.2,22.375,20.99,21.15,7621361,0
+SFM.US,D,20180504,000000,21.11,21.92,21.09,21.66,4560202,0
+SFM.US,D,20180507,000000,21.59,21.95,21.36,21.65,3227987,0
+SFM.US,D,20180508,000000,21.7,22.055,21.48,21.68,2313287,0
+SFM.US,D,20180509,000000,21.66,22.21,21.6,22.03,1705350,0
+SFM.US,D,20180510,000000,22.12,22.28,21.69,21.95,1776003,0
+SFM.US,D,20180511,000000,21.97,22.22,21.71,21.96,1441148,0
+SFM.US,D,20180514,000000,21.97,22.33,21.8,22.14,1403373,0
+SFM.US,D,20180515,000000,22.03,22.25,21.74,22.02,1739091,0
+SFM.US,D,20180516,000000,22.08,23.12,21.94,22.35,3351616,0
+SFM.US,D,20180517,000000,22.46,22.72,22.1203,22.3,1247933,0
+SFM.US,D,20180518,000000,22.21,22.49,21.71,21.79,1347725,0
+SFM.US,D,20180521,000000,21.9,22.12,21.65,21.96,996595,0
+SFM.US,D,20180522,000000,21.96,22.09,21.8,21.9,986538,0
+SFM.US,D,20180523,000000,21.79,21.95,21.69,21.78,1247823,0
+SFM.US,D,20180524,000000,21.82,22.1,21.47,21.83,871241,0
+SFM.US,D,20180525,000000,21.88,22.06,21.67,21.85,810575,0
+SFM.US,D,20180529,000000,21.8,21.91,21.44,21.57,1553533,0
+SFM.US,D,20180530,000000,21.68,22.05,21.5,21.89,1974158,0
+SFM.US,D,20180531,000000,21.92,22.11,21.67,21.7,2112133,0
+SFM.US,D,20180601,000000,21.78,21.99,21.585,21.61,1529577,0
+SFM.US,D,20180604,000000,21.66,22,21.56,21.76,1573605,0
+SFM.US,D,20180605,000000,21.78,21.825,21.425,21.53,1687858,0
+SFM.US,D,20180606,000000,21.6,21.71,21.29,21.4,1519970,0
+SFM.US,D,20180607,000000,21.37,21.41,21.09,21.18,2043768,0
+SFM.US,D,20180608,000000,21.13,21.41,20.67,21.35,2821537,0
+SFM.US,D,20180611,000000,21.41,21.72,21.4,21.5,2219405,0
+SFM.US,D,20180612,000000,21.58,21.66,21.29,21.37,1405361,0
+SFM.US,D,20180613,000000,21.39,21.64,21.23,21.39,1600787,0
+SFM.US,D,20180614,000000,21.42,21.59,21.34,21.41,1101561,0
+SFM.US,D,20180615,000000,21.28,21.355,20.92,20.99,2037562,0
+SFM.US,D,20180618,000000,20.93,21.25,20.68,20.83,1579133,0
+SFM.US,D,20180619,000000,20.7,21.07,20.63,21.04,1363290,0
+SFM.US,D,20180620,000000,21.16,21.65,21.03,21.58,1710450,0
+SFM.US,D,20180621,000000,22,22.85,22,22.54,2853622,0
+SFM.US,D,20180622,000000,22.52,22.78,22.15,22.44,3855658,0
+SFM.US,D,20180625,000000,22.32,22.4,21.84,22.02,1701903,0
+SFM.US,D,20180626,000000,22.05,22.375,21.85,22.23,1283266,0
+SFM.US,D,20180627,000000,22.21,22.6138,22.17,22.26,1139785,0
+SFM.US,D,20180628,000000,22.24,22.42,21.93,22.38,1411324,0
+SFM.US,D,20180629,000000,22.5,22.61,22.04,22.07,1243777,0
+SFM.US,D,20180702,000000,22.03,22.145,21.5268,22.07,1542203,0
+SFM.US,D,20180703,000000,22.1,22.52,21.9996,22.04,1179185,0
+SFM.US,D,20180705,000000,22.1,22.45,21.94,22.43,1843958,0
+SFM.US,D,20180706,000000,22.6,23.22,22.58,22.87,1108589,0
+SFM.US,D,20180709,000000,22.87,23.1505,22.7,23.03,1091173,0
+SFM.US,D,20180710,000000,23.05,23.11,22.42,22.46,1267670,0
+SFM.US,D,20180711,000000,22.32,22.32,21.69,21.97,1256372,0
+SFM.US,D,20180712,000000,22.07,22.41,21.81,22.03,910807,0
+SFM.US,D,20180713,000000,21.99,22.82,21.99,22.29,2359248,0
+SFM.US,D,20180716,000000,22.26,22.5,21.95,22.47,1682711,0
+SFM.US,D,20180717,000000,22.53,22.82,22.44,22.67,1404820,0
+SFM.US,D,20180718,000000,22.79,22.79,22.05,22.2,846561,0
+SFM.US,D,20180719,000000,22.23,22.68,22.23,22.33,1157935,0
+SFM.US,D,20180720,000000,22.33,22.33,21.98,22.15,902668,0
+SFM.US,D,20180723,000000,22.21,22.41,21.76,21.8,951837,0
+SFM.US,D,20180724,000000,21.84,21.93,21.35,21.4,1178727,0
+SFM.US,D,20180725,000000,21.35,21.53,21.07,21.19,1683670,0
+SFM.US,D,20180726,000000,21.38,21.81,21.045,21.22,1768868,0
+SFM.US,D,20180727,000000,21.25,21.48,21.09,21.13,1636119,0
+SFM.US,D,20180730,000000,21.12,21.53,21.11,21.21,1748148,0
+SFM.US,D,20180731,000000,21.24,21.57,21.07,21.49,1795545,0
+SFM.US,D,20180801,000000,21.57,21.58,20.95,21.2,2512182,0
+SFM.US,D,20180802,000000,21.84,24.48,21.41,23.83,5320536,0
+SFM.US,D,20180803,000000,23.87,24,23.165,23.35,2659491,0
+SFM.US,D,20180806,000000,23.36,23.76,23.16,23.56,1704736,0
+SFM.US,D,20180807,000000,23.59,23.91,23.43,23.46,1530644,0
+SFM.US,D,20180808,000000,23.49,23.65,23.17,23.33,1123399,0
+SFM.US,D,20180809,000000,23.27,23.55,22.97,23.08,1157497,0
+SFM.US,D,20180810,000000,22.94,23.985,22.94,23.69,1682516,0
+SFM.US,D,20180813,000000,23.76,23.84,23.23,23.48,1412243,0
+SFM.US,D,20180814,000000,23.6,24.45,23.55,24.22,2073111,0
+SFM.US,D,20180815,000000,23.98,24.12,23.6482,23.9,1356624,0
+SFM.US,D,20180816,000000,24.15,24.28,23.91,23.96,881536,0
+SFM.US,D,20180817,000000,23.98,24.32,23.9,24.24,750244,0
+SFM.US,D,20180820,000000,24.32,24.84,24.24,24.54,1110092,0
+SFM.US,D,20180821,000000,24.51,24.68,24.14,24.26,1301128,0
+SFM.US,D,20180822,000000,24.23,24.65,24.23,24.45,818532,0
+SFM.US,D,20180823,000000,24.35,24.78,24.215,24.75,1230287,0
+SFM.US,D,20180824,000000,24.82,25.19,24.75,25,1348311,0
+SFM.US,D,20180827,000000,25.01,25.315,25,25.12,1301002,0
+SFM.US,D,20180828,000000,25.05,25.36,25.03,25.33,1161610,0
+SFM.US,D,20180829,000000,25.4,25.6275,25.15,25.19,1130476,0
+SFM.US,D,20180830,000000,25.11,25.48,25.06,25.33,1140329,0
+SFM.US,D,20180831,000000,25.4,26.59,25.29,26.47,2451055,0
+SFM.US,D,20180904,000000,26.4,27.52,26.4,27.47,2817731,0
+SFM.US,D,20180905,000000,27.43,27.6804,26.93,27.32,3161147,0
+SFM.US,D,20180906,000000,27.28,27.62,27.02,27.45,1955476,0
+SFM.US,D,20180907,000000,27.67,28.76,27.475,28.52,3090870,0
+SFM.US,D,20180910,000000,28.89,29.6699,28.52,29.11,4205964,0
+SFM.US,D,20180911,000000,29.1,29.36,28.35,28.46,2243519,0
+SFM.US,D,20180912,000000,28.46,28.55,28.13,28.27,1651267,0
+SFM.US,D,20180913,000000,27.9,27.96,27.48,27.83,2580840,0
+SFM.US,D,20180914,000000,27.77,28.3,27.69,28.22,1993934,0
+SFM.US,D,20180917,000000,27.65,28.36,27.561,28.16,2516034,0
+SFM.US,D,20180918,000000,28.2,28.29,27.58,27.6,1540850,0
+SFM.US,D,20180919,000000,27.73,27.77,27.1,27.24,1665703,0
+SFM.US,D,20180920,000000,27.38,27.67,27.09,27.52,1475375,0
+SFM.US,D,20180921,000000,27.8,28.15,27.42,27.54,2509563,0
+SFM.US,D,20180924,000000,27,27.91,26.78,27.68,2143671,0
+SFM.US,D,20180925,000000,27.83,27.92,27.14,27.57,1169436,0
+SFM.US,D,20180926,000000,27.67,27.92,27.45,27.62,1067939,0
+SFM.US,D,20180927,000000,27.55,27.67,27.16,27.31,1356262,0
+SFM.US,D,20180928,000000,27.25,27.655,26.9803,27.41,1968564,0
+SFM.US,D,20181001,000000,27.58,27.9699,27.08,27.24,1662117,0
+SFM.US,D,20181002,000000,27.2,27.43,26.66,26.87,1296458,0
+SFM.US,D,20181003,000000,26.94,27.2401,26.86,26.99,2177201,0
+SFM.US,D,20181004,000000,27.02,27.11,26.25,26.43,1194544,0
+SFM.US,D,20181005,000000,26.49,27.1,26.44,26.89,1326348,0
+SFM.US,D,20181008,000000,26.83,27.12,26.47,26.84,1481829,0
+SFM.US,D,20181009,000000,26.73,26.99,26.38,26.73,1647320,0
+SFM.US,D,20181010,000000,26.66,27.16,26.47,27.1,2210065,0
+SFM.US,D,20181011,000000,27.01,27.35,26.5,26.52,2254096,0
+SFM.US,D,20181012,000000,26.77,27.25,26.58,26.97,1510846,0
+SFM.US,D,20181015,000000,26.88,27.52,26.66,27.33,1980534,0
+SFM.US,D,20181016,000000,27.34,27.6445,27.03,27.6,1759186,0
+SFM.US,D,20181017,000000,27.65,27.87,27.07,27.37,1349091,0
+SFM.US,D,20181018,000000,27.26,28.12,27.26,27.72,1983483,0
+SFM.US,D,20181019,000000,28,28.0699,27.46,27.46,2554904,0
+SFM.US,D,20181022,000000,27.63,27.67,27.07,27.41,1757440,0
+SFM.US,D,20181023,000000,27.3,27.83,26.815,27.65,1865311,0
+SFM.US,D,20181024,000000,27.7,27.94,26.94,26.94,1928348,0
+SFM.US,D,20181025,000000,26.98,27.3125,26.54,26.99,2136337,0
+SFM.US,D,20181026,000000,26.77,27.23,26.74,26.99,1993389,0
+SFM.US,D,20181029,000000,27.05,27.9599,27.01,27.35,2000775,0
+SFM.US,D,20181030,000000,27.34,28.12,27.14,27.62,2265897,0
+SFM.US,D,20181031,000000,27.62,27.83,26.609,26.89,3967823,0
+SFM.US,D,20181101,000000,27,27.97,26.05,27.01,3897681,0
+SFM.US,D,20181102,000000,26.91,27.11,26.34,26.5,2527132,0
+SFM.US,D,20181105,000000,26.49,26.73,26.055,26.29,2016956,0
+SFM.US,D,20181106,000000,26.41,26.64,26.1,26.21,1735516,0
+SFM.US,D,20181107,000000,26.35,26.87,26.2405,26.62,1581637,0
+SFM.US,D,20181108,000000,26.66,27.16,26.66,27.16,1731865,0
+SFM.US,D,20181109,000000,27.02,27.31,26.759,27.01,1453076,0
+SFM.US,D,20181112,000000,26.96,27.685,26.96,27.45,1250730,0
+SFM.US,D,20181113,000000,27.41,28.02,27.41,27.74,2248783,0
+SFM.US,D,20181114,000000,27.79,28.69,27.59,28.56,3041400,0
+SFM.US,D,20181115,000000,28.46,28.46,27.38,27.5,1824302,0
+SFM.US,D,20181116,000000,27.17,27.7,26.31,27.67,2181539,0
+SFM.US,D,20181119,000000,27.48,27.76,26.98,27.61,1959435,0
+SFM.US,D,20181120,000000,27.6,28.365,27.38,27.93,2879558,0
+SFM.US,D,20181121,000000,28.42,28.42,26.75,26.82,1600464,0
+SFM.US,D,20181123,000000,26.78,27.49,26.76,27.42,852845,0
+SFM.US,D,20181126,000000,27.66,27.66,26.38,26.44,1807401,0
+SFM.US,D,20181127,000000,26.4,26.79,26.34,26.7,1509521,0
+SFM.US,D,20181128,000000,26.74,26.98,26.45,26.63,1481677,0
+SFM.US,D,20181129,000000,26.57,27.12,26.38,27.03,1328375,0
+SFM.US,D,20181130,000000,23.89,24.05,22.3191,23.02,16118155,0
+SFM.US,D,20181203,000000,23.9,25.44,23.85,25.12,6602866,0
+SFM.US,D,20181204,000000,24.84,24.96,24,24.15,2656589,0
+SFM.US,D,20181206,000000,24.11,25.19,24.03,25.09,4098483,0
+SFM.US,D,20181207,000000,25.01,25.26,24.23,24.45,2100736,0
+SFM.US,D,20181210,000000,24.44,24.5,23.79,23.99,1873018,0
+SFM.US,D,20181211,000000,24.46,24.49,24.05,24.19,1407093,0
+SFM.US,D,20181212,000000,24.26,24.465,23.82,23.89,1432932,0
+SFM.US,D,20181213,000000,23.98,24.37,23.875,24.08,1079988,0
+SFM.US,D,20181214,000000,23.87,24.56,23.81,23.96,1342671,0
+SFM.US,D,20181217,000000,23.99,23.99,23.4,23.5,1343156,0
+SFM.US,D,20181218,000000,23.6,23.94,23.32,23.52,1224216,0
+SFM.US,D,20181219,000000,23.57,23.64,23.23,23.26,1291165,0
+SFM.US,D,20181220,000000,23.16,23.23,22.56,22.88,1573393,0
+SFM.US,D,20181221,000000,22.85,23.62,22.71,23.07,4275690,0
+SFM.US,D,20181224,000000,22.9,23.11,22.545,22.65,893563,0
+SFM.US,D,20181226,000000,22.73,23.23,22.44,23.21,1514133,0
+SFM.US,D,20181227,000000,23,23.19,22.245,22.99,1595313,0
+SFM.US,D,20181228,000000,22.98,23.3,22.81,23.19,934626,0
+SFM.US,D,20181231,000000,23.33,23.57,23.1268,23.51,1653625,0
+SFM.US,D,20190102,000000,23.21,23.5,23.01,23.49,1458256,0
+SFM.US,D,20190103,000000,23.5,23.95,23.31,23.76,1744816,0
+SFM.US,D,20190104,000000,23.8,24.32,23.57,23.84,2078090,0
+SFM.US,D,20190107,000000,23.76,24.31,23.41,24.05,1810882,0
+SFM.US,D,20190108,000000,24.17,24.5,23.99,24.43,1683074,0
+SFM.US,D,20190109,000000,24.5,24.55,24.189,24.3,1211772,0
+SFM.US,D,20190110,000000,24.19,24.49,24.02,24.14,1806236,0
+SFM.US,D,20190111,000000,24.09,24.26,23.9,24.04,1935578,0
+SFM.US,D,20190114,000000,24.02,24.215,23.815,23.93,1629258,0
+SFM.US,D,20190115,000000,24.02,24.39,23.91,24.35,1091605,0
+SFM.US,D,20190116,000000,24.32,24.9,24.18,24.84,1668957,0
+SFM.US,D,20190117,000000,24.78,25.03,24.735,24.84,1387930,0
+SFM.US,D,20190118,000000,24.96,25.32,24.82,24.95,1010311,0
+SFM.US,D,20190122,000000,24.87,24.97,24.575,24.68,873477,0
+SFM.US,D,20190123,000000,24.81,24.82,24.35,24.63,1041187,0
+SFM.US,D,20190124,000000,24.61,24.73,24.28,24.37,795973,0
+SFM.US,D,20190125,000000,24.49,24.56,23.97,24.15,1228709,0
+SFM.US,D,20190128,000000,24.04,24.04,23.49,23.77,1473994,0
+SFM.US,D,20190129,000000,23.9,24.5,23.8217,24.19,1165445,0
+SFM.US,D,20190130,000000,24.01,24.22,23.77,23.99,707401,0
+SFM.US,D,20190131,000000,24.01,24.12,23.76,23.98,1343719,0
+SFM.US,D,20190201,000000,24.05,24.1,23.31,23.47,1533819,0
+SFM.US,D,20190204,000000,23.45,23.7,22.9,23.7,2001660,0
+SFM.US,D,20190205,000000,23.72,24.18,23.65,24.1,1172416,0
+SFM.US,D,20190206,000000,24.09,24.11,23.73,23.92,749883,0
+SFM.US,D,20190207,000000,23.77,23.87,23.52,23.75,1049879,0
+SFM.US,D,20190208,000000,23.75,23.92,23.24,23.52,951935,0
+SFM.US,D,20190211,000000,23.67,23.82,23.5,23.7,1862169,0
+SFM.US,D,20190212,000000,23.81,24.28,23.75,23.82,1334194,0
+SFM.US,D,20190213,000000,23.76,24.03,23.75,23.98,1074659,0
+SFM.US,D,20190214,000000,23.96,24.185,23.79,23.94,1567939,0
+SFM.US,D,20190215,000000,24.02,24.83,23.81,24.55,1940546,0
+SFM.US,D,20190219,000000,24.67,25.18,24.5,24.9,2639634,0
+SFM.US,D,20190220,000000,24.7,24.8419,23.97,24.14,3052333,0
+SFM.US,D,20190221,000000,23.46,24.48,23.16,23.29,4085642,0
+SFM.US,D,20190222,000000,22.71,23.77,22.5009,23.48,2471760,0
+SFM.US,D,20190225,000000,23.55,23.91,23.49,23.69,1674008,0
+SFM.US,D,20190226,000000,23.74,23.78,23.29,23.32,2009278,0
+SFM.US,D,20190227,000000,23.14,23.53,23.14,23.29,1190791,0
+SFM.US,D,20190228,000000,23.36,23.56,23.1,23.32,1668037,0
+SFM.US,D,20190301,000000,23.41,23.65,22.63,23.2,3619004,0
+SFM.US,D,20190304,000000,22.95,23.22,22.85,23.12,1644630,0
+SFM.US,D,20190305,000000,23.18,23.32,23.04,23.12,625356,0
+SFM.US,D,20190306,000000,22.88,23.35,22.88,23.03,2242663,0
+SFM.US,D,20190307,000000,22.44,23.21,22.33,22.85,2342924,0
+SFM.US,D,20190308,000000,22.8,22.88,22.02,22.11,1604346,0
+SFM.US,D,20190311,000000,22.12,22.26,21.85,22.22,2115939,0
+SFM.US,D,20190312,000000,22.24,22.24,21.84,21.95,1542254,0
+SFM.US,D,20190313,000000,22,22.43,21.985,22.28,2024967,0
+SFM.US,D,20190314,000000,22.32,22.48,22.2,22.31,1310798,0
+SFM.US,D,20190315,000000,22.33,22.76,22.12,22.39,3351413,0
+SFM.US,D,20190318,000000,22.37,22.575,22.26,22.53,1395710,0
+SFM.US,D,20190319,000000,22.57,22.6,22.09,22.14,1309333,0
+SFM.US,D,20190320,000000,22.1,22.44,22,22.06,1224391,0
+SFM.US,D,20190321,000000,21.79,22.62,21.79,22.51,2686828,0
+SFM.US,D,20190322,000000,22.615,22.71,22.38,22.61,1673971,0
+SFM.US,D,20190325,000000,22.61,22.82,22.37,22.62,1509023,0
+SFM.US,D,20190326,000000,22.75,22.9,22.355,22.56,1831929,0
+SFM.US,D,20190327,000000,22.3,22.3,21.64,21.74,2350963,0
+SFM.US,D,20190328,000000,21.78,21.99,21.6,21.71,1160618,0
+SFM.US,D,20190329,000000,21.72,21.8,21.43,21.54,2107830,0
+SFM.US,D,20190401,000000,21.6,21.835,21.47,21.67,1473144,0
+SFM.US,D,20190402,000000,21.58,21.58,20.94,21.09,2046880,0
+SFM.US,D,20190403,000000,21.11,21.26,20.8,20.92,2826863,0
+SFM.US,D,20190404,000000,20.84,21.34,20.84,21.28,1409009,0
+SFM.US,D,20190405,000000,21.25,21.62,21.25,21.48,1196832,0
+SFM.US,D,20190408,000000,21.44,21.51,21.29,21.38,1007377,0
+SFM.US,D,20190409,000000,21.3,21.43,21.165,21.25,1758563,0
+SFM.US,D,20190410,000000,21.2,21.61,21.2,21.55,1480458,0
+SFM.US,D,20190411,000000,21.6,21.784,21.46,21.59,1395522,0
+SFM.US,D,20190412,000000,21.66,21.66,21.32,21.33,1365324,0
+SFM.US,D,20190415,000000,21.34,21.5699,21.18,21.36,1293409,0
+SFM.US,D,20190416,000000,21.31,21.31,20.94,21.2,1495609,0
+SFM.US,D,20190417,000000,21.29,21.62,21.25,21.56,2092969,0
+SFM.US,D,20190418,000000,21.59,21.86,21.47,21.57,1157496,0
+SFM.US,D,20190422,000000,21.56,21.67,20.715,21.02,3080154,0
+SFM.US,D,20190423,000000,21.05,21.22,20.575,20.78,2449143,0
+SFM.US,D,20190424,000000,20.82,21.37,20.78,21.33,2153109,0
+SFM.US,D,20190425,000000,21.24,21.475,21.06,21.16,1420626,0
+SFM.US,D,20190426,000000,21.02,21.14,20.84,21.02,1694500,0
+SFM.US,D,20190429,000000,21.37,21.85,21.17,21.57,2424780,0
+SFM.US,D,20190430,000000,21.5,21.595,20.9412,21.42,2275415,0
+SFM.US,D,20190501,000000,21.44,21.7,21.25,21.29,1648721,0
+SFM.US,D,20190502,000000,22.9,24.06,21.77,22.44,7342779,0
+SFM.US,D,20190503,000000,22.5,22.59,22.09,22.13,1918452,0
+SFM.US,D,20190506,000000,21.97,22.57,21.85,22.51,2473051,0
+SFM.US,D,20190507,000000,22.5,22.67,22.18,22.28,1762764,0
+SFM.US,D,20190508,000000,22.2,22.35,22.04,22.17,1186466,0
+SFM.US,D,20190509,000000,22.2,22.54,22.1987,22.48,1162908,0
+SFM.US,D,20190510,000000,22.49,22.57,22.21,22.47,1283372,0
+SFM.US,D,20190513,000000,22.28,22.28,21.57,21.7,1469847,0
+SFM.US,D,20190514,000000,21.67,21.84,21.22,21.49,1053795,0
+SFM.US,D,20190515,000000,21.48,21.52,21.22,21.41,1001006,0
+SFM.US,D,20190516,000000,21.46,21.53,20.975,21.1,1140345,0
+SFM.US,D,20190517,000000,21.05,21.35,20.95,20.98,1030396,0
+SFM.US,D,20190520,000000,20.89,20.9,20.715,20.74,1039258,0
+SFM.US,D,20190521,000000,20.7,21.08,20.69,20.86,761087,0
+SFM.US,D,20190522,000000,20.81,20.81,20.48,20.54,1116430,0
+SFM.US,D,20190523,000000,20.48,20.56,20.28,20.45,1014040,0
+SFM.US,D,20190524,000000,20.47,20.605,20.37,20.55,1309574,0
+SFM.US,D,20190528,000000,20.62,20.81,20.51,20.56,1274018,0
+SFM.US,D,20190529,000000,20.27,20.71,19.955,20.29,2123475,0
+SFM.US,D,20190530,000000,20.27,20.57,19.99,20.04,1133295,0
+SFM.US,D,20190531,000000,19.95,20.08,19.72,20.05,1468781,0
+SFM.US,D,20190603,000000,20,20.35,19.97,20.13,1131013,0
+SFM.US,D,20190604,000000,20.33,20.49,20.1,20.18,1064819,0
+SFM.US,D,20190605,000000,20.2,20.51,20.16,20.22,1032721,0
+SFM.US,D,20190606,000000,20.16,20.32,19.75,20.25,1494407,0
+SFM.US,D,20190607,000000,20.22,20.575,20.185,20.44,1359353,0
+SFM.US,D,20190610,000000,20.47,20.88,20.41,20.79,1127752,0
+SFM.US,D,20190611,000000,20.85,21.05,20.74,20.81,1168955,0
+SFM.US,D,20190612,000000,20.77,20.83,20.56,20.74,1298318,0
+SFM.US,D,20190613,000000,20.81,20.995,20.76,20.81,1114140,0
+SFM.US,D,20190614,000000,20.75,21.05,20.7,20.99,1373307,0
+SFM.US,D,20190617,000000,20.99,21.06,20.25,20.34,1296176,0
+SFM.US,D,20190618,000000,20.38,20.56,20.09,20.12,1159909,0
+SFM.US,D,20190619,000000,20.19,20.2,19.25,19.4,2519857,0
+SFM.US,D,20190620,000000,19.36,19.67,19.15,19.53,2421562,0
+SFM.US,D,20190621,000000,18.95,19.04,18.5968,18.88,4262377,0
+SFM.US,D,20190624,000000,19.28,19.5416,18.6,18.64,1661049,0
+SFM.US,D,20190625,000000,18.72,18.735,18.365,18.47,1894055,0
+SFM.US,D,20190626,000000,18.45,18.53,18.26,18.44,1800341,0
+SFM.US,D,20190627,000000,18.49,18.59,18.33,18.53,996987,0
+SFM.US,D,20190628,000000,18.56,18.9,18.49,18.89,3459960,0
+SFM.US,D,20190701,000000,19.02,19.13,18.28,18.46,1558105,0
+SFM.US,D,20190702,000000,18.48,18.65,18.21,18.54,1509722,0
+SFM.US,D,20190703,000000,18.5,18.83,18.43,18.49,2945991,0
+SFM.US,D,20190705,000000,18.56,18.98,18.5,18.85,1359682,0
+SFM.US,D,20190708,000000,18.86,18.93,18.71,18.83,1422970,0
+SFM.US,D,20190709,000000,18.81,18.94,18.62,18.75,1739644,0
+SFM.US,D,20190710,000000,18.79,18.86,18.505,18.79,1634394,0
+SFM.US,D,20190711,000000,18.8,18.9298,18.7,18.73,903758,0
+SFM.US,D,20190712,000000,18.74,18.83,18.62,18.76,1097103,0
+SFM.US,D,20190715,000000,18.76,18.87,18.615,18.67,1096234,0
+SFM.US,D,20190716,000000,18.66,18.77,18.45,18.47,1435026,0
+SFM.US,D,20190717,000000,18.45,18.56,18.19,18.23,1466093,0
+SFM.US,D,20190718,000000,18.25,18.335,18.17,18.25,1247121,0
+SFM.US,D,20190719,000000,18.25,18.385,18.16,18.17,1032540,0
+SFM.US,D,20190722,000000,18.15,18.2003,17.26,17.29,1755205,0
+SFM.US,D,20190723,000000,17.2,17.37,16.66,17.22,3261147,0
+SFM.US,D,20190724,000000,17.18,17.67,17.15,17.47,1862358,0
+SFM.US,D,20190725,000000,17.51,17.51,16.97,17,1584890,0
+SFM.US,D,20190726,000000,17.05,17.6,16.96,17.49,2048033,0
+SFM.US,D,20190729,000000,17.45,17.45,17.06,17.17,1700938,0
+SFM.US,D,20190730,000000,17.16,17.42,17.1,17.3,1411621,0
+SFM.US,D,20190731,000000,17.3,17.43,16.79,16.93,3369485,0
+SFM.US,D,20190801,000000,17.43,18.2,16.46,18.17,4841541,0
+SFM.US,D,20190802,000000,16.81,18.27,16.8,17.74,2625860,0
+SFM.US,D,20190805,000000,17.66,17.8,17.28,17.71,3385948,0
+SFM.US,D,20190806,000000,17.79,18.1,17.58,17.78,2054239,0
+SFM.US,D,20190807,000000,17.7,17.905,17.51,17.81,2072193,0
+SFM.US,D,20190808,000000,17.9,18.12,17.82,17.99,2267804,0
+SFM.US,D,20190809,000000,18,18.23,17.72,17.75,1407699,0
+SFM.US,D,20190812,000000,17.71,17.8,17.525,17.54,1596530,0
+SFM.US,D,20190813,000000,17.55,18.06,17.5,17.71,1119006,0
+SFM.US,D,20190814,000000,17.54,17.68,17.08,17.1,1673877,0
+SFM.US,D,20190815,000000,17.62,17.78,17.42,17.74,2031790,0
+SFM.US,D,20190816,000000,17.86,18,17.76,17.9,1304687,0
+SFM.US,D,20190819,000000,18.01,18.11,17.91,18.02,1445319,0
+SFM.US,D,20190820,000000,18.1,18.1,17.73,17.75,1525665,0
+SFM.US,D,20190821,000000,17.87,17.92,17.72,17.82,1383080,0
+SFM.US,D,20190822,000000,17.81,18.12,17.74,17.98,1123450,0
+SFM.US,D,20190823,000000,17.94,18.05,17.78,17.92,1375160,0
+SFM.US,D,20190826,000000,18.03,18.1,17.89,18.04,907461,0
+SFM.US,D,20190827,000000,18.04,18.04,17.44,17.55,1531910,0
+SFM.US,D,20190828,000000,17.55,17.94,17.47,17.83,1146582,0
+SFM.US,D,20190829,000000,17.96,18.27,17.96,18.1,1162302,0
+SFM.US,D,20190830,000000,18.22,18.27,17.9,17.95,1101141,0
+SFM.US,D,20190903,000000,17.89,17.89,17.49,17.77,2104003,0
+SFM.US,D,20190904,000000,17.85,18.415,17.85,18.39,1719276,0
+SFM.US,D,20190905,000000,18.48,18.62,18.36,18.4,931194,0
+SFM.US,D,20190906,000000,18.53,18.56,18.43,18.49,1004397,0
+SFM.US,D,20190909,000000,18.53,18.87,18.49,18.86,1176256,0
+SFM.US,D,20190910,000000,18.82,19.92,18.75,19.91,1820051,0
+SFM.US,D,20190911,000000,19.98,19.98,19.63,19.95,1235139,0
+SFM.US,D,20190912,000000,20,20.19,19.61,19.74,1202596,0
+SFM.US,D,20190913,000000,19.7,20.1,19.7,20.08,1146696,0
+SFM.US,D,20190916,000000,19.94,20.24,19.71,20.12,1134133,0
+SFM.US,D,20190917,000000,20.15,20.15,19.765,19.89,1291929,0
+SFM.US,D,20190918,000000,19.96,20.02,19.48,19.52,1474107,0
+SFM.US,D,20190919,000000,19.62,19.62,19.31,19.39,1881781,0
+SFM.US,D,20190920,000000,19.41,19.52,19.1842,19.24,1847985,0
+SFM.US,D,20190923,000000,19.4,19.41,19.19,19.22,1106861,0
+SFM.US,D,20190924,000000,19.2,19.31,19.04,19.26,881498,0
+SFM.US,D,20190925,000000,19.3,19.6235,19.29,19.49,1190829,0
+SFM.US,D,20190926,000000,19.48,19.58,19.14,19.225,806634,0
+SFM.US,D,20190927,000000,19.23,19.5,19.085,19.205,682768,0
+SFM.US,D,20190930,000000,19.23,19.46,19.23,19.34,1060740,0
+SFM.US,D,20191001,000000,19.35,19.52,19.15,19.18,882153,0
+SFM.US,D,20191002,000000,19.05,19.09,18.27,18.39,1442746,0
+SFM.US,D,20191003,000000,18.34,18.46,18.03,18.4,1789043,0
+SFM.US,D,20191004,000000,18.4,18.4,18.1,18.295,1217688,0
+SFM.US,D,20191007,000000,18.32,18.58,18.24,18.5,1298375,0
+SFM.US,D,20191008,000000,18.45,18.59,18.32,18.41,821240,0
+SFM.US,D,20191009,000000,18.52,18.52,18.097,18.125,1069861,0
+SFM.US,D,20191010,000000,18.14,18.24,17.93,17.985,1053808,0
+SFM.US,D,20191011,000000,18.12,18.35,18.02,18.105,2621211,0
+SFM.US,D,20191014,000000,18.1,18.17,17.76,18.03,1574011,0
+SFM.US,D,20191015,000000,17.99,18.23,17.88,18.145,2111292,0
+SFM.US,D,20191016,000000,18.18,18.54,18.17,18.345,1540055,0
+SFM.US,D,20191017,000000,18.4,18.53,18.235,18.43,860301,0
+SFM.US,D,20191018,000000,18.45,18.53,18.27,18.29,674027,0
+SFM.US,D,20191021,000000,18.41,18.62,18.33,18.365,778843,0
+SFM.US,D,20191022,000000,18.45,19.115,18.34,19.1,1393542,0
+SFM.US,D,20191023,000000,19.11,19.17,18.975,19.05,1048130,0
+SFM.US,D,20191024,000000,19.12,19.12,18.43,18.71,884768,0
+SFM.US,D,20191025,000000,18.64,18.99,18.64,18.94,994228,0
+SFM.US,D,20191028,000000,19,19.38,19,19.26,1042149,0
+SFM.US,D,20191029,000000,19.06,19.11,18.73,18.99,1010094,0
+SFM.US,D,20191030,000000,18.92,18.995,18.58,18.75,1511573,0
+SFM.US,D,20191031,000000,20.08,20.5,19.16,19.41,3769085,0
+SFM.US,D,20191101,000000,19.52,19.76,19.19,19.48,2378801,0
+SFM.US,D,20191104,000000,19.61,20.44,19.51,20.13,2153272,0
+SFM.US,D,20191105,000000,20.21,20.73,20.11,20.35,1877325,0
+SFM.US,D,20191106,000000,20.32,20.32,19.88,19.92,1959862,0
+SFM.US,D,20191107,000000,20.02,20.39,19.68,19.75,1421437,0
+SFM.US,D,20191108,000000,19.74,19.85,19.37,19.83,1199045,0
+SFM.US,D,20191111,000000,19.92,20.1,19.47,19.645,2377126,0
+SFM.US,D,20191112,000000,19.71,19.85,19.54,19.82,1385094,0
+SFM.US,D,20191113,000000,19.89,19.91,19.6,19.87,1515415,0
+SFM.US,D,20191114,000000,19.92,19.94,19.64,19.9,955133,0
+SFM.US,D,20191115,000000,19.92,20,19.695,19.86,959578,0
+SFM.US,D,20191118,000000,19.81,20.07,19.78,19.94,1080979,0
+SFM.US,D,20191119,000000,19.97,20.02,19.75,19.78,820208,0
+SFM.US,D,20191120,000000,19.73,19.83,19.44,19.63,1027553,0
+SFM.US,D,20191121,000000,19.6,19.66,19.39,19.46,814344,0
+SFM.US,D,20191122,000000,19.52,19.73,19.33,19.66,763314,0
+SFM.US,D,20191125,000000,19.72,19.72,19.405,19.42,851609,0
+SFM.US,D,20191126,000000,19.39,19.51,19.15,19.23,794159,0
+SFM.US,D,20191127,000000,19.38,19.62,19.2544,19.44,1417812,0
+SFM.US,D,20191129,000000,19.35,19.91,19.31,19.8,554293,0
+SFM.US,D,20191202,000000,19.88,20.18,19.7,20.14,2335698,0
+SFM.US,D,20191203,000000,19.98,20.36,19.72,20.22,3269951,0
+SFM.US,D,20191204,000000,20.18,20.32,20.065,20.1,958421,0
+SFM.US,D,20191205,000000,20.23,20.23,19.755,19.88,1165391,0
+SFM.US,D,20191206,000000,19.96,20.35,19.89,20.12,1787254,0
+SFM.US,D,20191209,000000,20.17,20.52,20.09,20.37,1224822,0
+SFM.US,D,20191210,000000,20.23,20.24,19.97,20.04,2374723,0
+SFM.US,D,20191211,000000,19.99,20.06,19.7,19.73,956969,0
+SFM.US,D,20191212,000000,19.78,20.15,19.765,19.98,2563313,0
+SFM.US,D,20191213,000000,19.93,20,19.53,19.62,1928128,0
+SFM.US,D,20191216,000000,19.75,20,19.62,19.76,1178205,0
+SFM.US,D,20191217,000000,19.75,20.02,19.69,19.99,1172313,0
+SFM.US,D,20191218,000000,20.03,20.09,19.9,19.92,883164,0
+SFM.US,D,20191219,000000,19.94,20.11,19.855,19.9,890263,0
+SFM.US,D,20191220,000000,19.88,19.985,19.72,19.74,1998327,0
+SFM.US,D,20191223,000000,19.76,19.8126,19.6,19.7,1143627,0
+SFM.US,D,20191224,000000,19.74,19.86,19.705,19.83,394172,0
+SFM.US,D,20191226,000000,19.8,19.865,19.6,19.71,747581,0
+SFM.US,D,20191227,000000,19.69,19.71,19.475,19.51,606654,0
+SFM.US,D,20191230,000000,19.48,19.74,19.43,19.535,1173692,0
+SFM.US,D,20191231,000000,19.53,19.74,19.34,19.35,755668,0
+SFM.US,D,20200102,000000,19.39,19.39,18.52,18.59,1404393,0
+SFM.US,D,20200103,000000,18.63,18.76,18.49,18.495,1445690,0
+SFM.US,D,20200106,000000,18.52,18.74,18.08,18.685,2323473,0
+SFM.US,D,20200107,000000,18.63,18.75,18.225,18.34,1287138,0
+SFM.US,D,20200108,000000,18.32,18.56,18.305,18.32,1269637,0
+SFM.US,D,20200109,000000,18.41,18.46,17.9095,18.02,2680327,0
+SFM.US,D,20200110,000000,18,18.04,17.61,17.75,1599003,0
+SFM.US,D,20200113,000000,17.76,17.81,17.25,17.34,1391868,0
+SFM.US,D,20200114,000000,17.3,17.71,17.29,17.7,1785693,0
+SFM.US,D,20200115,000000,17.56,17.9,17.56,17.82,1817315,0
+SFM.US,D,20200116,000000,17.91,18.12,17.8,17.85,1541818,0
+SFM.US,D,20200117,000000,17.33,17.92,17.3033,17.59,2467432,0
+SFM.US,D,20200121,000000,17.56,17.77,17.3,17.35,1799931,0
+SFM.US,D,20200122,000000,17.31,17.6,17.25,17.31,1486909,0
+SFM.US,D,20200123,000000,17.36,17.38,17.12,17.29,892783,0
+SFM.US,D,20200124,000000,17.31,17.3432,16.91,17.03,1368235,0
+SFM.US,D,20200127,000000,16.9,16.96,16.57,16.58,1618747,0
+SFM.US,D,20200128,000000,16.6,16.64,16.28,16.34,1861289,0
+SFM.US,D,20200129,000000,16.43,16.44,15.59,15.71,2237525,0
+SFM.US,D,20200130,000000,15.51,15.8,15.34,15.79,2847294,0
+SFM.US,D,20200131,000000,15.72,15.81,15.45,15.63,3075393,0
+SFM.US,D,20200203,000000,15.7,15.7,14.73,14.83,2852153,0
+SFM.US,D,20200204,000000,14.92,15.07,14.51,14.52,1676196,0
+SFM.US,D,20200205,000000,14.55,15.6,14.55,15.36,2614813,0
+SFM.US,D,20200206,000000,15.38,15.59,14.99,15.12,1664242,0
+SFM.US,D,20200207,000000,15.07,15.26,14.91,14.93,1134345,0
+SFM.US,D,20200210,000000,14.87,15.07,14.72,14.78,1601034,0
+SFM.US,D,20200211,000000,15,15.23,14.89,15.15,1351328,0
+SFM.US,D,20200212,000000,15.25,15.545,15.105,15.43,2249246,0
+SFM.US,D,20200213,000000,15.36,15.57,15.2,15.45,2305503,0
+SFM.US,D,20200214,000000,15.46,15.67,15.255,15.45,1946850,0
+SFM.US,D,20200218,000000,15.44,16.13,15.44,15.97,1843432,0
+SFM.US,D,20200219,000000,15.97,16.07,15.8,15.86,1528747,0
+SFM.US,D,20200220,000000,15.83,16.19,15.76,16.045,3037798,0
+SFM.US,D,20200221,000000,18.18,19.34,17.91,17.99,9735395,0
+SFM.US,D,20200224,000000,17.78,17.87,17.04,17.36,3317288,0
+SFM.US,D,20200225,000000,17.4,17.48,16.53,16.75,2352172,0
+SFM.US,D,20200226,000000,16.88,17.1,16.03,16.11,2183472,0
+SFM.US,D,20200227,000000,16,17.03,15.68,16.45,2912823,0
+SFM.US,D,20200228,000000,16.13,16.35,15.845,15.98,2932124,0
+SFM.US,D,20200302,000000,16.15,16.6373,15.86,16.62,2517559,0
+SFM.US,D,20200303,000000,16.49,17.06,16.02,16.445,2660248,0
+SFM.US,D,20200304,000000,16.58,17.02,16.54,16.82,2212613,0
+SFM.US,D,20200305,000000,16.53,17.27,16.52,17.25,1989521,0
+SFM.US,D,20200306,000000,17.005,17.365,16.89,17.23,2261267,0
+SFM.US,D,20200309,000000,16.35,16.67,16.01,16.47,2618032,0
+SFM.US,D,20200310,000000,16.7,17.34,15.97,16.72,2169869,0
+SFM.US,D,20200311,000000,16.47,16.58,15.85,16.07,2224952,0
+SFM.US,D,20200312,000000,15.2,15.34,13.27,13.32,3551935,0
+SFM.US,D,20200313,000000,13.91,14.55,13,14.55,3019419,0
+SFM.US,D,20200316,000000,13.41,16.47,13.41,16.36,4545429,0
+SFM.US,D,20200317,000000,16.87,20.41,16.47,18.93,7703104,0
+SFM.US,D,20200318,000000,18.88,19.6,16.7,17.69,3820340,0
+SFM.US,D,20200319,000000,17.9,18.21,16.81,17.62,2647310,0
+SFM.US,D,20200320,000000,17.77,18.279,17.23,17.6,3537764,0
+SFM.US,D,20200323,000000,17.99,17.99,16.19,16.58,2608109,0
+SFM.US,D,20200324,000000,16.96,17.76,16.6261,17.59,2004169,0
+SFM.US,D,20200325,000000,17.31,18.33,16.85,17.14,2617626,0
+SFM.US,D,20200326,000000,17.25,18.52,17.25,18.37,2289318,0
+SFM.US,D,20200327,000000,17.95,18.47,17.65,17.97,1370912,0
+SFM.US,D,20200330,000000,18.38,18.74,17.76,18.6,1620090,0
+SFM.US,D,20200331,000000,18.53,18.78,18.12,18.59,1571579,0
+SFM.US,D,20200401,000000,18.42,19.5,18.02,18.675,2068032,0
+SFM.US,D,20200402,000000,18.61,19.15,18.29,18.97,3557532,0
+SFM.US,D,20200403,000000,18.94,19.49,18.75,19.02,2893075,0
+SFM.US,D,20200406,000000,19.32,19.43,18.9,19.39,3813120,0
+SFM.US,D,20200407,000000,19.5,19.55,18.78,19.26,2671574,0
+SFM.US,D,20200408,000000,19.31,19.53,18.95,19.23,1600521,0
+SFM.US,D,20200409,000000,19.24,19.65,18.86,19,2183727,0
+SFM.US,D,20200413,000000,19,19.01,18.11,18.81,2413304,0
+SFM.US,D,20200414,000000,19.05,19.5,18.94,19.07,1937143,0
+SFM.US,D,20200415,000000,18.88,19.24,18.27,18.98,1779847,0
+SFM.US,D,20200416,000000,18.98,20.38,18.5,20.35,5383273,0
+SFM.US,D,20200417,000000,20.35,20.8599,20.02,20.44,3400686,0
+SFM.US,D,20200420,000000,20.41,20.49,19.96,20.06,1715341,0
+SFM.US,D,20200421,000000,20.32,21.015,20.05,20.47,2699954,0
+SFM.US,D,20200422,000000,20.75,21.21,20.43,20.92,1921655,0
+SFM.US,D,20200423,000000,21.3,21.63,20.96,21.4,2081003,0
+SFM.US,D,20200424,000000,21.68,21.765,21.23,21.69,1875766,0
+SFM.US,D,20200427,000000,21.87,22.01,21.12,21.38,2944337,0
+SFM.US,D,20200428,000000,21.51,21.615,21.21,21.27,1938522,0
+SFM.US,D,20200429,000000,21.34,21.54,20.655,20.75,2715259,0
+SFM.US,D,20200430,000000,20.66,20.955,20.12,20.78,2359052,0
+SFM.US,D,20200501,000000,20.54,21.06,20.43,21.03,2577727,0
+SFM.US,D,20200504,000000,21.19,21.84,21.0444,21.76,3424777,0
+SFM.US,D,20200505,000000,21.77,22.66,21.62,22.26,3445718,0
+SFM.US,D,20200506,000000,22.41,24.45,22.34,23.89,5514884,0
+SFM.US,D,20200507,000000,24.06,24.545,22.98,24.24,5283318,0
+SFM.US,D,20200508,000000,24.06,25.24,24.06,25.18,3104661,0
+SFM.US,D,20200511,000000,25.46,26.585,25.38,26.52,3974637,0
+SFM.US,D,20200512,000000,26.68,26.835,25.51,25.58,3107655,0
+SFM.US,D,20200513,000000,25.66,26.63,25.26,25.6,2640321,0
+SFM.US,D,20200514,000000,25.07,25.38,24.565,24.63,3045197,0
+SFM.US,D,20200515,000000,24.71,25.46,24.61,24.86,1867725,0
+SFM.US,D,20200518,000000,25.11,25.35,24.9,25.14,1602800,0
+SFM.US,D,20200519,000000,25.33,25.69,25.225,25.3,1918918,0
+SFM.US,D,20200520,000000,25.64,25.6913,25.02,25.31,2339946,0
+SFM.US,D,20200521,000000,25.43,25.48,23.94,24.51,2782885,0
+SFM.US,D,20200522,000000,24.63,24.81,24.035,24.29,2432437,0
+SFM.US,D,20200526,000000,24.48,24.83,24.17,24.44,2563531,0
+SFM.US,D,20200527,000000,24.24,24.855,23.66,24.82,1914361,0
+SFM.US,D,20200528,000000,24.94,25.25,24.565,24.76,2265483,0
+SFM.US,D,20200529,000000,24.81,25.225,24.6,25.13,1476677,0
+SFM.US,D,20200601,000000,25.05,25.76,25.05,25.48,1150009,0
+SFM.US,D,20200602,000000,25.42,25.8,25.28,25.77,1400895,0
+SFM.US,D,20200603,000000,25.76,26.05,25.605,25.62,1809592,0
+SFM.US,D,20200604,000000,25.5,25.71,24.77,24.93,2358397,0
+SFM.US,D,20200605,000000,24.89,25.105,24.625,24.95,2075852,0
+SFM.US,D,20200608,000000,24.91,25.14,24.4611,24.825,2098941,0
+SFM.US,D,20200609,000000,24.86,24.9296,24.055,24.88,2511251,0
+SFM.US,D,20200610,000000,24.96,25.2199,24.2,24.31,2705949,0
+SFM.US,D,20200611,000000,24.01,24.6,23.84,23.86,1635553,0
+SFM.US,D,20200612,000000,24.27,24.31,22.8,23.01,2454071,0
+SFM.US,D,20200615,000000,22.96,23.11,22.535,22.88,2078476,0
+SFM.US,D,20200616,000000,23.22,23.67,23.03,23.555,1626664,0
+SFM.US,D,20200617,000000,23.57,23.57,23.15,23.34,1522703,0
+SFM.US,D,20200618,000000,23.24,23.2628,22.21,22.3,2396296,0
+SFM.US,D,20200619,000000,22.36,22.85,22.21,22.31,2463981,0
+SFM.US,D,20200622,000000,22.25,23.425,22.25,23.37,2198581,0
+SFM.US,D,20200623,000000,23.52,23.8286,22.92,23.225,3077170,0
+SFM.US,D,20200624,000000,23.17,23.785,22.76,23.6,2732672,0
+SFM.US,D,20200625,000000,23.51,24.45,23.51,24.23,3053156,0
+SFM.US,D,20200626,000000,24.35,24.88,24.3,24.72,3733889,0
+SFM.US,D,20200629,000000,24.83,25.97,24.63,25.91,2824876,0
+SFM.US,D,20200630,000000,26,26.2,25.32,25.59,3574154,0
+SFM.US,D,20200701,000000,25.61,25.64,24.88,24.93,2329953,0
+SFM.US,D,20200702,000000,25,25.405,24.8119,24.9,1493032,0
+SFM.US,D,20200706,000000,25.09,26.1,25.09,25.9,2357206,0
+SFM.US,D,20200707,000000,26.5,26.51,25.95,26.16,2668159,0
+SFM.US,D,20200708,000000,25.69,26.03,24.605,24.88,3584006,0
+SFM.US,D,20200709,000000,24.9,25.1901,24.155,24.52,2680211,0
+SFM.US,D,20200710,000000,24.48,24.73,24.13,24.35,1851438,0
+SFM.US,D,20200713,000000,24.33,24.5,23.68,24.3,3330084,0
+SFM.US,D,20200714,000000,24.34,25.775,24.21,25.65,2917084,0
+SFM.US,D,20200715,000000,25.7,25.98,25.15,25.92,2733182,0
+SFM.US,D,20200716,000000,25.86,26.18,25.62,25.67,1331711,0
+SFM.US,D,20200717,000000,25.69,25.87,25.515,25.64,1254515,0
+SFM.US,D,20200720,000000,25.6099,25.74,25.12,25.58,1154891,0
+SFM.US,D,20200721,000000,25.67,27.995,25.59,27.41,5913753,0
+SFM.US,D,20200722,000000,27.98,27.99,26.96,27.305,2747964,0
+SFM.US,D,20200723,000000,27.44,27.84,26.725,27.04,2981398,0
+SFM.US,D,20200724,000000,26.91,27.26,26.27,26.605,1656960,0
+SFM.US,D,20200727,000000,27.08,27.27,26.35,26.91,2592576,0
+SFM.US,D,20200728,000000,26.91,27.67,26.61,27.02,2992310,0
+SFM.US,D,20200729,000000,27.02,27.355,26.21,27.15,4081967,0
+SFM.US,D,20200730,000000,27.21,27.67,26.19,26.5,5533364,0
+SFM.US,D,20200731,000000,26.65,27.05,26.36,26.38,2441252,0
+SFM.US,D,20200803,000000,26.4,26.5,24.37,25.24,7041965,0
+SFM.US,D,20200804,000000,25.33,25.815,25.11,25.28,2882702,0
+SFM.US,D,20200805,000000,25.28,25.39,24.77,24.88,2107338,0
+SFM.US,D,20200806,000000,25,25.33,24.6,24.66,1927831,0
+SFM.US,D,20200807,000000,24.41,25.39,24.365,25.03,2174797,0
+SFM.US,D,20200810,000000,25.11,25.225,24.505,24.77,1846477,0
+SFM.US,D,20200811,000000,24.77,24.77,23.7,23.71,2615468,0
+SFM.US,D,20200812,000000,23.8,24.06,23.69,23.86,2180005,0
+SFM.US,D,20200813,000000,24.12,24.58,23.82,24.47,2023939,0
+SFM.US,D,20200814,000000,24.23,24.665,23.89,24.5,1540392,0
+SFM.US,D,20200817,000000,24.6,24.89,24.34,24.35,1369544,0
+SFM.US,D,20200818,000000,24.32,24.515,23.96,24.13,2244471,0
+SFM.US,D,20200819,000000,24.1,24.49,24.04,24.19,1248557,0
+SFM.US,D,20200820,000000,24.17,24.7,24.17,24.32,1753459,0
+SFM.US,D,20200821,000000,24.31,24.37,23.26,23.48,2962400,0
+SFM.US,D,20200824,000000,23.44,24.02,23.26,23.98,2323237,0
+SFM.US,D,20200825,000000,23.98,24.35,23.685,24.31,1501356,0
+SFM.US,D,20200826,000000,24.14,24.35,23.89,24.3,1147939,0
+SFM.US,D,20200827,000000,24.35,24.6,24.12,24.545,2249643,0
+SFM.US,D,20200828,000000,24.62,24.79,23.63,23.96,2644647,0
+SFM.US,D,20200831,000000,23.86,23.92,23.09,23.35,3670035,0
+SFM.US,D,20200901,000000,23.4,23.59,23.17,23.5,1761316,0
+SFM.US,D,20200902,000000,23.62,23.99,23.015,23.96,2556948,0
+SFM.US,D,20200903,000000,23.83,24.29,23.13,23.19,3148328,0
+SFM.US,D,20200904,000000,23.27,23.27,22.1234,22.64,2308106,0
+SFM.US,D,20200908,000000,22.43,22.62,21.8,21.82,2579701,0
+SFM.US,D,20200909,000000,21.99,22.4,21.81,22.18,2071312,0
+SFM.US,D,20200910,000000,22.24,22.3741,21.31,21.38,1907151,0
+SFM.US,D,20200911,000000,21.49,21.98,21.16,21.62,2271480,0
+SFM.US,D,20200914,000000,21.49,21.68,20.875,21.07,1897422,0
+SFM.US,D,20200915,000000,21.14,21.265,20.5,20.61,2186366,0
+SFM.US,D,20200916,000000,20.71,20.89,20.29,20.31,1917520,0
+SFM.US,D,20200917,000000,20.14,21.355,20.12,21.12,3060745,0
+SFM.US,D,20200918,000000,21.28,21.33,20.4,20.67,2677410,0
+SFM.US,D,20200921,000000,20.65,21.02,20.47,20.61,2244628,0
+SFM.US,D,20200922,000000,20.79,20.93,20.47,20.69,2412288,0
+SFM.US,D,20200923,000000,20.83,20.99,20.585,20.64,2033678,0
+SFM.US,D,20200924,000000,20.56,20.97,20.15,20.95,1853750,0
+SFM.US,D,20200925,000000,20.8,21.03,20.61,20.97,1738254,0
+SFM.US,D,20200928,000000,21.09,21.28,20.62,21.18,2014223,0
+SFM.US,D,20200929,000000,21.1,21.35,20.8001,21.12,2330208,0
+SFM.US,D,20200930,000000,21.26,21.27,20.745,20.93,2373792,0
+SFM.US,D,20201001,000000,20.96,21.23,20.67,21.16,1258203,0
+SFM.US,D,20201002,000000,20.78,21.035,20.49,20.69,1870813,0
+SFM.US,D,20201005,000000,20.86,21.38,20.815,21.34,1985190,0
+SFM.US,D,20201006,000000,21.4,21.7,21.06,21.09,1480134,0
+SFM.US,D,20201007,000000,21.11,21.47,21.11,21.17,1108036,0
+SFM.US,D,20201008,000000,21.36,21.36,20.935,21.29,1172459,0
+SFM.US,D,20201009,000000,21.35,21.86,21.35,21.79,1268036,0
+SFM.US,D,20201012,000000,21.87,22.09,21.525,21.57,1524194,0
+SFM.US,D,20201013,000000,21.61,21.93,21.5,21.91,1306279,0
+SFM.US,D,20201014,000000,21.8,21.96,21.32,21.66,2130477,0
+SFM.US,D,20201015,000000,21.52,21.825,21.39,21.8,1173839,0
+SFM.US,D,20201016,000000,21.89,22.08,21.83,21.88,1170125,0
+SFM.US,D,20201019,000000,21.98,22.05,21.31,21.385,1808636,0
+SFM.US,D,20201020,000000,21.29,21.52,21.11,21.32,1652113,0
+SFM.US,D,20201021,000000,21.12,21.5599,20.87,21.41,1632258,0
+SFM.US,D,20201022,000000,21.33,21.33,20.51,20.85,3201523,0
+SFM.US,D,20201023,000000,20.87,20.975,20.52,20.67,2237720,0
+SFM.US,D,20201026,000000,20.77,21.1603,20.535,20.82,2857277,0
+SFM.US,D,20201027,000000,20.71,20.92,20.33,20.4,2134814,0
+SFM.US,D,20201028,000000,20.25,20.5972,20.16,20.33,3225204,0
+SFM.US,D,20201029,000000,20,20.1,18.98,19.48,5631422,0
+SFM.US,D,20201030,000000,19.43,19.87,18.89,19.05,2743864,0
+SFM.US,D,20201102,000000,19.27,19.27,18.21,18.59,3582611,0
+SFM.US,D,20201103,000000,18.93,19.85,18.93,19.8,6148921,0
+SFM.US,D,20201104,000000,19.68,20.11,19.68,19.81,2927826,0
+SFM.US,D,20201105,000000,19.88,20.275,19.71,20.245,1979501,0
+SFM.US,D,20201106,000000,20.31,20.43,20.19,20.315,2192330,0
+SFM.US,D,20201109,000000,20.55,20.77,19.54,19.56,5204607,0
+SFM.US,D,20201110,000000,19.55,20.33,19.085,20.01,2788817,0
+SFM.US,D,20201111,000000,20.09,20.19,19.6599,20.16,1994225,0
+SFM.US,D,20201112,000000,20.18,20.37,20.01,20.23,2056408,0
+SFM.US,D,20201113,000000,20.32,20.46,19.96,20.41,1826822,0
+SFM.US,D,20201116,000000,20.53,20.605,20.195,20.35,1942425,0
+SFM.US,D,20201117,000000,20.41,20.73,20.11,20.32,2370287,0
+SFM.US,D,20201118,000000,20.35,20.42,19.71,19.73,1649038,0
+SFM.US,D,20201119,000000,19.8,20.47,19.8,20.28,1993383,0
+SFM.US,D,20201120,000000,20.43,20.47,19.72,20.035,2681326,0
+SFM.US,D,20201123,000000,20.2,20.95,20.07,20.83,2479680,0
+SFM.US,D,20201124,000000,20.99,21.26,20.63,20.78,2807702,0
+SFM.US,D,20201125,000000,20.73,20.895,20.27,20.3,2425660,0
+SFM.US,D,20201127,000000,20.59,20.875,20.5206,20.59,1596228,0
+SFM.US,D,20201130,000000,20.83,21.5,20.74,21.17,4491306,0
+SFM.US,D,20201201,000000,21.21,21.5134,20.9,21.28,2643038,0
+SFM.US,D,20201202,000000,21.11,21.18,20.31,20.72,2455080,0
+SFM.US,D,20201203,000000,20.73,20.73,19.97,20.01,2763687,0
+SFM.US,D,20201204,000000,20.08,20.2,19.54,19.89,2906495,0
+SFM.US,D,20201207,000000,19.9,20.36,19.82,19.93,2341554,0
+SFM.US,D,20201208,000000,19.98,20.16,19.68,20.1,1877212,0
+SFM.US,D,20201209,000000,20.28,20.32,19.8,20.03,1985023,0
+SFM.US,D,20201210,000000,19.78,20.12,19.3286,20.105,2543506,0
+SFM.US,D,20201211,000000,20.1,20.34,19.52,19.69,2589580,0
+SFM.US,D,20201214,000000,19.84,19.9686,19.44,19.44,1407294,0
+SFM.US,D,20201215,000000,19.46,19.885,19.18,19.8,2199768,0
+SFM.US,D,20201216,000000,19.88,20.17,19.8,19.94,1772223,0
+SFM.US,D,20201217,000000,19.99,20.33,19.89,20.33,2169366,0
+SFM.US,D,20201218,000000,20.39,20.65,20.29,20.54,3007750,0
+SFM.US,D,20201221,000000,20.26,20.355,19.9247,20.13,1949802,0
+SFM.US,D,20201222,000000,20.14,20.25,19.99,20.21,1054673,0
+SFM.US,D,20201223,000000,20.23,20.68,20.2,20.47,900652,0
+SFM.US,D,20201224,000000,20.48,20.485,20.14,20.29,1043310,0
+SFM.US,D,20201228,000000,20.5,20.625,20.13,20.565,1928803,0
+SFM.US,D,20201229,000000,20.64,20.91,20.24,20.53,1848960,0
+SFM.US,D,20201230,000000,20.4,20.67,20.115,20.12,1953022,0
+SFM.US,D,20201231,000000,20.17,20.23,19.63,20.1,1637111,0
+SFM.US,D,20210104,000000,20.2,20.45,20.02,20.23,3320105,0
+SFM.US,D,20210105,000000,20.3,20.79,20.125,20.175,2714022,0
+SFM.US,D,20210106,000000,20.25,20.86,20,20.26,2322869,0
+SFM.US,D,20210107,000000,20.24,20.345,19.51,19.63,3704120,0
+SFM.US,D,20210108,000000,19.6,19.61,19.13,19.42,3053304,0
+SFM.US,D,20210111,000000,19.3,19.695,19.28,19.48,1983818,0
+SFM.US,D,20210112,000000,19.62,19.93,19.48,19.69,1919818,0
+SFM.US,D,20210113,000000,19.68,20.59,19.55,20.19,4717763,0
+SFM.US,D,20210114,000000,20.32,20.71,20.19,20.465,1941271,0
+SFM.US,D,20210115,000000,20.5,20.97,20.37,20.92,2727744,0
+SFM.US,D,20210119,000000,21.02,21.565,20.5442,21.19,3259344,0
+SFM.US,D,20210120,000000,21.23,21.24,20.395,21.005,3504821,0
+SFM.US,D,20210121,000000,20.89,21.205,20.565,21.09,3011085,0
+SFM.US,D,20210122,000000,21.12,21.45,20.91,21.41,1844924,0
+SFM.US,D,20210125,000000,21.57,22.98,21.5,22.27,3535290,0
+SFM.US,D,20210126,000000,22.35,23.97,22.34,23.91,4895248,0
+SFM.US,D,20210127,000000,23.54,25.67,23.48,24.61,4990037,0
+SFM.US,D,20210128,000000,24.21,24.6,22.435,22.56,4132315,0
+SFM.US,D,20210129,000000,22.55,23.24,22.51,22.65,3432402,0
+SFM.US,D,20210201,000000,22.75,22.85,22.1,22.265,3000839,0
+SFM.US,D,20210202,000000,22.27,22.27,21.29,21.61,2835954,0
+SFM.US,D,20210203,000000,21.545,22.07,21.145,21.94,2285579,0
+SFM.US,D,20210204,000000,21.99,22.26,21.6,22.24,1973415,0
+SFM.US,D,20210205,000000,22.27,22.43,22.05,22.31,1573384,0
+SFM.US,D,20210208,000000,22.28,22.6499,22.175,22.53,1982317,0
+SFM.US,D,20210209,000000,22.59,23.24,22.5401,22.88,2561741,0
+SFM.US,D,20210210,000000,22.99,23.13,22.25,22.59,1640565,0
+SFM.US,D,20210211,000000,22.39,22.61,22.32,22.45,1483396,0
+SFM.US,D,20210212,000000,22.45,22.45,21.86,21.97,1739285,0
+SFM.US,D,20210216,000000,22.28,22.28,21.665,21.79,1800288,0
+SFM.US,D,20210217,000000,21.885,21.89,21.51,21.74,1589701,0
+SFM.US,D,20210218,000000,21.19,21.82,21.14,21.685,1603048,0
+SFM.US,D,20210219,000000,21.71,22.17,21.65,21.88,3824954,0
+SFM.US,D,20210222,000000,21.91,22.01,21.49,21.625,1392302,0
+SFM.US,D,20210223,000000,21.51,21.895,21.1,21.81,3019846,0
+SFM.US,D,20210224,000000,21.98,22.025,21.055,21.48,2486510,0
+SFM.US,D,20210225,000000,21.56,21.79,20.52,20.52,2619220,0
+SFM.US,D,20210226,000000,22.42,23.1,20.95,21.11,4470573,0
+SFM.US,D,20210301,000000,21.7,22.06,21.4,21.78,2405656,0
+SFM.US,D,20210302,000000,21.82,22.05,21.61,21.77,3734593,0
+SFM.US,D,20210303,000000,21.68,23.105,21.4,23,4093745,0
+SFM.US,D,20210304,000000,23.34,24.09,23.09,24.08,3828530,0
+SFM.US,D,20210305,000000,23.96,24.19,23.46,23.62,3025127,0
+SFM.US,D,20210308,000000,23.7193,24.1,23.585,23.86,2655579,0
+SFM.US,D,20210309,000000,23.93,24,23.17,23.23,2465007,0
+SFM.US,D,20210310,000000,23.17,24.17,22.95,24.1,3401331,0
+SFM.US,D,20210311,000000,24.02,24.47,23.83,24.35,2682374,0
+SFM.US,D,20210312,000000,24.35,24.68,24.11,24.43,1870900,0
+SFM.US,D,20210315,000000,24.68,25.145,24.35,24.81,2388274,0
+SFM.US,D,20210316,000000,24.85,25,24.2075,24.42,2344185,0
+SFM.US,D,20210317,000000,24.3004,24.525,23.825,24.25,2130048,0
+SFM.US,D,20210318,000000,24.14,24.49,23.87,24.05,2328881,0
+SFM.US,D,20210319,000000,24.22,24.69,24.02,24.03,2764959,0
+SFM.US,D,20210322,000000,23.9,25.3,23.89,25.18,2290240,0
+SFM.US,D,20210323,000000,25.18,26.43,24.91,25.87,3378383,0
+SFM.US,D,20210324,000000,25.72,25.87,25.09,25.28,2169548,0
+SFM.US,D,20210325,000000,25.2,26.37,25.11,26.3,4359511,0
+SFM.US,D,20210326,000000,26.34,28.01,26.05,27.96,3876710,0
+SFM.US,D,20210329,000000,27.9,28.51,27.8033,28,4536863,0
+SFM.US,D,20210330,000000,27.77,28.63,27.44,28.13,5052296,0
+SFM.US,D,20210331,000000,27.86,28.03,26.47,26.62,3855323,0
+SFM.US,D,20210401,000000,26.64,26.91,25.99,26.42,3195997,0
+SFM.US,D,20210405,000000,26.53,27.01,26.24,26.74,2299618,0
+SFM.US,D,20210406,000000,26.77,26.85,26.3644,26.49,2467356,0
+SFM.US,D,20210407,000000,26.58,26.86,26.18,26.53,1636107,0
+SFM.US,D,20210408,000000,26.48,26.55,25.75,25.98,2495719,0
+SFM.US,D,20210409,000000,25.9,26.155,25.6,26.1,1951263,0
+SFM.US,D,20210412,000000,26.98,27.52,26.63,27.27,2734908,0
+SFM.US,D,20210413,000000,27.3962,27.91,27.2,27.26,3659209,0
+SFM.US,D,20210414,000000,27.29,27.4,26.3599,26.42,2464679,0
+SFM.US,D,20210415,000000,26.57,26.9,26.28,26.74,1702343,0
+SFM.US,D,20210416,000000,26.9,27.26,26.685,27,1534227,0
+SFM.US,D,20210419,000000,27.13,27.4,26.7845,26.86,1593761,0
+SFM.US,D,20210420,000000,27.11,27.13,26.75,27,1407268,0
+SFM.US,D,20210421,000000,26.92,27.59,26.92,27.03,1902097,0
+SFM.US,D,20210422,000000,26.93,27.05,26.44,26.55,1259185,0
+SFM.US,D,20210423,000000,26.55,26.6,26.07,26.515,1399641,0
+SFM.US,D,20210426,000000,26.45,26.48,25.17,25.57,2540821,0
+SFM.US,D,20210427,000000,25.58,25.95,25.58,25.8,1735826,0
+SFM.US,D,20210428,000000,25.89,26.21,25.46,26.19,1793725,0
+SFM.US,D,20210429,000000,26.19,26.355,25.93,26.21,1500707,0
+SFM.US,D,20210430,000000,26.22,26.24,25.59,25.61,2035002,0
+SFM.US,D,20210503,000000,25.9,26.62,25.65,26.53,1742516,0
+SFM.US,D,20210504,000000,26.38,26.5,25.785,26.09,1668729,0
+SFM.US,D,20210505,000000,26.08,26.205,25.6,25.87,1776584,0
+SFM.US,D,20210506,000000,25.88,26.57,25.58,26.37,2742292,0
+SFM.US,D,20210507,000000,25,26.01,24.6,25.81,5048326,0
+SFM.US,D,20210510,000000,25.78,27.14,25.78,26.92,2409032,0
+SFM.US,D,20210511,000000,26.81,27.24,26.5,26.945,3311614,0
+SFM.US,D,20210512,000000,26.82,27.04,25.67,25.72,3021220,0
+SFM.US,D,20210513,000000,25.72,26.35,25.56,25.89,2766434,0
+SFM.US,D,20210514,000000,26.12,26.6361,26,26.37,1450999,0
+SFM.US,D,20210517,000000,26.41,26.846,26.215,26.36,1644008,0
+SFM.US,D,20210518,000000,26.43,26.6429,26.28,26.3,1494441,0
+SFM.US,D,20210519,000000,26.23,26.3,25.345,25.42,1781404,0
+SFM.US,D,20210520,000000,25.33,25.58,25.05,25.48,1874588,0
+SFM.US,D,20210521,000000,25.27,25.93,25.27,25.8,1840630,0
+SFM.US,D,20210524,000000,25.81,26.0942,25.555,25.57,1880187,0
+SFM.US,D,20210525,000000,25.54,25.815,25.35,25.69,1677147,0
+SFM.US,D,20210526,000000,25.57,25.87,25.44,25.76,1753840,0
+SFM.US,D,20210527,000000,25.94,26.38,25.8,26.06,2509304,0
+SFM.US,D,20210528,000000,26.21,26.94,26.21,26.6,2120018,0
+SFM.US,D,20210601,000000,26.84,27.03,26.51,26.6,1446244,0
+SFM.US,D,20210602,000000,26.74,27.41,26.34,27.39,1654528,0
+SFM.US,D,20210603,000000,27.32,27.89,27.22,27.56,1413041,0
+SFM.US,D,20210604,000000,27.54,27.68,27.11,27.58,1234848,0
+SFM.US,D,20210607,000000,27.75,28.09,27.48,27.77,1324611,0
+SFM.US,D,20210608,000000,27.74,28.17,27.74,27.96,2108401,0
+SFM.US,D,20210609,000000,27.83,28.005,27.63,27.67,1479262,0
+SFM.US,D,20210610,000000,27.86,29.35,27.74,29,4594015,0
+SFM.US,D,20210611,000000,28.91,29.22,28.68,29,1571470,0
+SFM.US,D,20210614,000000,29.07,29.15,28.475,28.75,1942027,0
+SFM.US,D,20210615,000000,28.72,28.805,28.1,28.3,1920304,0
+SFM.US,D,20210616,000000,28.18,28.205,27.46,27.57,2464279,0
+SFM.US,D,20210617,000000,27.49,28.11,27.3,27.89,2565032,0
+SFM.US,D,20210618,000000,27.75,28.17,27.19,27.57,2822761,0
+SFM.US,D,20210621,000000,27.74,28.285,27.44,28.13,1798590,0
+SFM.US,D,20210622,000000,27.84,28.1,27.52,27.85,1906287,0
+SFM.US,D,20210623,000000,27.93,27.94,26.96,26.98,2069777,0
+SFM.US,D,20210624,000000,26.99,27.02,26.28,26.32,2383315,0
+SFM.US,D,20210625,000000,26.18,26.93,26.15,26.38,16587898,0
+SFM.US,D,20210628,000000,26.2,26.52,25.91,26.47,2107695,0
+SFM.US,D,20210629,000000,26.44,26.7,25.29,25.33,2542765,0
+SFM.US,D,20210630,000000,25.28,25.3,24.54,24.85,3290712,0
+SFM.US,D,20210701,000000,24.85,25.5,24.67,25.4,2631365,0
+SFM.US,D,20210702,000000,25.4,25.8,25.39,25.49,1884647,0
+SFM.US,D,20210706,000000,25.49,25.65,24.88,25.28,3167244,0
+SFM.US,D,20210707,000000,25.3,26.185,25.14,25.79,1928110,0
+SFM.US,D,20210708,000000,25.65,25.8,25.18,25.75,1904164,0
+SFM.US,D,20210709,000000,25.96,26.63,25.784,26.54,1568748,0
+SFM.US,D,20210712,000000,26.66,26.66,26.07,26.22,1769279,0
+SFM.US,D,20210713,000000,26.11,26.33,25.585,25.65,1194158,0
+SFM.US,D,20210714,000000,25.81,25.895,25.39,25.45,1057198,0
+SFM.US,D,20210715,000000,25.48,25.69,25.279,25.46,1025143,0
+SFM.US,D,20210716,000000,25.61,26.17,25.54,25.71,1598370,0
+SFM.US,D,20210719,000000,25.58,26.05,25.25,25.85,2399812,0
+SFM.US,D,20210720,000000,25.9,25.96,25.46,25.67,2066530,0
+SFM.US,D,20210721,000000,25.66,25.82,25.18,25.2,1852174,0
+SFM.US,D,20210722,000000,24.96,25.04,24.4638,24.7,1729539,0
+SFM.US,D,20210723,000000,24.65,24.87,24.41,24.74,1624267,0
+SFM.US,D,20210726,000000,24.93,25.27,24.405,24.58,1968043,0
+SFM.US,D,20210727,000000,24.42,24.715,24.15,24.69,1476359,0
+SFM.US,D,20210728,000000,24.93,25.02,24.59,24.83,981594,0
+SFM.US,D,20210729,000000,24.91,25.39,24.75,24.95,1360919,0
+SFM.US,D,20210730,000000,24.88,25.44,24.55,24.58,2810815,0
+SFM.US,D,20210802,000000,24.55,24.665,24.091,24.48,2398902,0
+SFM.US,D,20210803,000000,24.4,24.85,24.3,24.43,2344575,0
+SFM.US,D,20210804,000000,24.24,24.36,23.54,23.66,2954709,0
+SFM.US,D,20210805,000000,23.71,24.44,23.71,24.42,3106537,0
+SFM.US,D,20210806,000000,23.7,24.46,23.03,23.8,4627695,0
+SFM.US,D,20210809,000000,23.76,24.4799,23.67,24.26,1970730,0
+SFM.US,D,20210810,000000,23.98,24.82,23.98,24.67,1633858,0
+SFM.US,D,20210811,000000,24.75,24.9,24.545,24.71,1654314,0
+SFM.US,D,20210812,000000,24.87,24.87,24.58,24.6,1624313,0
+SFM.US,D,20210813,000000,24.63,24.8,24.215,24.26,1093600,0
+SFM.US,D,20210816,000000,24.11,24.31,24.05,24.23,1421805,0
+SFM.US,D,20210817,000000,24.2305,24.88,24.14,24.84,1696351,0
+SFM.US,D,20210818,000000,24.89,25.25,24.78,25.02,2260882,0
+SFM.US,D,20210819,000000,24.98,25.42,24.51,24.57,1400040,0
+SFM.US,D,20210820,000000,24.69,25.14,24.47,24.95,1215030,0
+SFM.US,D,20210823,000000,24.93,25.09,24.34,24.77,1145517,0
+SFM.US,D,20210824,000000,24.85,24.85,24.15,24.29,2012336,0
+SFM.US,D,20210825,000000,24.35,24.71,24.07,24.37,1499092,0
+SFM.US,D,20210826,000000,24.43,24.57,24.025,24.55,1085711,0
+SFM.US,D,20210827,000000,24.59,24.75,24.29,24.71,1725088,0
+SFM.US,D,20210830,000000,24.77,24.89,24.6,24.65,1379190,0
+SFM.US,D,20210831,000000,24.57,24.93,24.42,24.9,1566506,0
+SFM.US,D,20210901,000000,24.78,24.835,24.07,24.27,2446153,0
+SFM.US,D,20210902,000000,24.24,25.165,24.11,24.88,2183732,0
+SFM.US,D,20210903,000000,24.78,24.8,24.47,24.55,1114590,0
+SFM.US,D,20210907,000000,24.67,24.69,23.77,23.8,2091783,0
+SFM.US,D,20210908,000000,23.82,24.24,23.24,23.29,2852469,0
+SFM.US,D,20210909,000000,23,23.46,22.54,23.38,2575320,0
+SFM.US,D,20210910,000000,23.13,23.255,22.585,23.15,2629604,0
+SFM.US,D,20210913,000000,23.2,23.68,22.9,22.98,1660157,0
+SFM.US,D,20210914,000000,22.99,23.12,22.35,22.62,1903349,0
+SFM.US,D,20210915,000000,22.7,22.92,22.54,22.59,2278015,0
+SFM.US,D,20210916,000000,22.6,22.945,22.375,22.81,2087319,0
+SFM.US,D,20210917,000000,22.92,22.98,22.6,22.75,4388123,0
+SFM.US,D,20210920,000000,22.5,22.7,22.295,22.41,1920403,0
+SFM.US,D,20210921,000000,22.32,22.725,22.31,22.64,1827655,0
+SFM.US,D,20210922,000000,22.75,22.885,22.415,22.44,1424675,0
+SFM.US,D,20210923,000000,22.665,22.99,22.51,22.77,1654647,0
+SFM.US,D,20210924,000000,22.79,23.18,22.37,22.43,1757965,0
+SFM.US,D,20210927,000000,22.4,23.14,22.3,23.04,1444574,0
+SFM.US,D,20210928,000000,23.15,23.48,22.93,23,1611978,0
+SFM.US,D,20210929,000000,23,23.99,23,23.57,2110101,0
+SFM.US,D,20210930,000000,23.47,23.52,23.16,23.17,1674857,0
+SFM.US,D,20211001,000000,23.17,23.36,21.96,21.99,2785835,0
+SFM.US,D,20211004,000000,22.01,22.91,21.93,22.63,3367394,0
+SFM.US,D,20211005,000000,21.56,22.2867,21.18,22.15,4020941,0
+SFM.US,D,20211006,000000,22.31,22.37,22,22.23,3211493,0
+SFM.US,D,20211007,000000,22.3,22.72,22.13,22.2,2166079,0
+SFM.US,D,20211008,000000,22.16,22.55,22.16,22.33,1715379,0
+SFM.US,D,20211011,000000,22.33,22.65,22.175,22.43,1362224,0
+SFM.US,D,20211012,000000,22.4,22.82,22.3,22.64,1448412,0
+SFM.US,D,20211013,000000,22.58,22.74,22.32,22.53,1057390,0
+SFM.US,D,20211014,000000,22.55,22.865,22.4,22.49,1409610,0
+SFM.US,D,20211015,000000,22.78,22.83,22.1,22.11,1881028,0
+SFM.US,D,20211018,000000,22.06,22.49,21.88,22.42,1548018,0
+SFM.US,D,20211019,000000,22.57,22.575,21.85,22.24,1480217,0
+SFM.US,D,20211020,000000,22.41,22.47,22.245,22.26,1109547,0
+SFM.US,D,20211021,000000,22.31,22.42,21.83,22.13,1899788,0
+SFM.US,D,20211022,000000,22.09,22.665,22.08,22.42,1383584,0
+SFM.US,D,20211025,000000,22.48,22.48,22.03,22.17,1397661,0
+SFM.US,D,20211026,000000,22.1,22.22,21.95,22.01,1149246,0
+SFM.US,D,20211027,000000,22.21,22.21,21.75,21.76,1400088,0
+SFM.US,D,20211028,000000,21.68,22.04,21.42,22.03,2175764,0
+SFM.US,D,20211029,000000,22.05,22.59,22.05,22.14,2243892,0
+SFM.US,D,20211101,000000,22.22,22.335,21.7693,22.29,2128058,0
+SFM.US,D,20211102,000000,22.4,22.59,21.89,22.2,2798778,0
+SFM.US,D,20211103,000000,22.25,23.63,22.25,23.37,3037247,0
+SFM.US,D,20211104,000000,23.39,23.57,22.87,23.05,2144484,0
+SFM.US,D,20211105,000000,23.61,24.58,23.36,24.13,3720801,0
+SFM.US,D,20211108,000000,23.91,24.61,23.83,24.37,2407259,0
+SFM.US,D,20211109,000000,24.46,24.491,23.99,24.33,1367285,0
+SFM.US,D,20211110,000000,24.32,24.325,23.625,24.06,1543998,0
+SFM.US,D,20211111,000000,23.94,24.2,23.88,24.11,1365227,0
+SFM.US,D,20211112,000000,24.15,24.32,23.89,24.12,1125503,0
+SFM.US,D,20211115,000000,24.11,24.66,24.08,24.61,2208025,0
+SFM.US,D,20211116,000000,24.44,24.99,24.21,24.96,1981430,0
+SFM.US,D,20211117,000000,25.04,25.3,24.6,25.05,2295621,0
+SFM.US,D,20211118,000000,25.19,25.45,25.07,25.25,1932383,0
+SFM.US,D,20211119,000000,25.195,25.95,25.19,25.82,2018591,0
+SFM.US,D,20211122,000000,25.86,27.405,25.85,27.35,2689182,0
+SFM.US,D,20211123,000000,27.4,27.61,26.93,27.07,2505282,0
+SFM.US,D,20211124,000000,26.912,27.05,26.52,26.79,2229002,0
+SFM.US,D,20211126,000000,26.79,27.3501,26.71,26.89,1343155,0
+SFM.US,D,20211129,000000,26.79,27.395,26.55,27.09,1960875,0
+SFM.US,D,20211130,000000,26.74,27.25,26.41,26.46,2514019,0
+SFM.US,D,20211201,000000,26.61,27.15,26.29,26.31,1595906,0
+SFM.US,D,20211202,000000,26.48,27.15,26.38,26.62,1975061,0
+SFM.US,D,20211203,000000,26.65,26.978,26.25,26.42,2200328,0
+SFM.US,D,20211206,000000,26.41,27.39,26.41,26.93,1777834,0
+SFM.US,D,20211207,000000,27.1,27.38,26.475,26.55,1524533,0
+SFM.US,D,20211208,000000,26.6,26.83,25.72,26.01,1939782,0
+SFM.US,D,20211209,000000,25.91,26.4,25.81,26.34,1111664,0
+SFM.US,D,20211210,000000,26.31,26.87,26.31,26.79,898132,0
+SFM.US,D,20211213,000000,26.69,27.7,26.5801,27.43,1677121,0
+SFM.US,D,20211214,000000,27.4,27.8,27.21,27.62,1641788,0
+SFM.US,D,20211215,000000,27.63,28.14,27.33,28.05,1679738,0
+SFM.US,D,20211216,000000,28.04,28.5,27.76,28.28,1768121,0
+SFM.US,D,20211217,000000,28.35,29.045,28.15,28.31,3527631,0
+SFM.US,D,20211220,000000,28.01,28.86,27.9064,28.52,2322930,0
+SFM.US,D,20211221,000000,28.53,28.53,27.37,27.75,2019560,0
+SFM.US,D,20211222,000000,27.76,28.075,27.08,27.8,1678012,0
+SFM.US,D,20211223,000000,27.8,28.19,27.8,27.98,1216563,0
+SFM.US,D,20211227,000000,28.08,28.585,27.98,28.5,1239116,0
+SFM.US,D,20211228,000000,28.56,29.5,28.3022,29.49,1832901,0
+SFM.US,D,20211229,000000,29.5816,30.61,29.51,30.05,2819006,0
+SFM.US,D,20211230,000000,30.05,30.25,29.66,29.88,1687091,0
+SFM.US,D,20211231,000000,29.86,30.1,29.62,29.68,1482084,0
+SFM.US,D,20220103,000000,29.68,29.81,29.25,29.77,1583000,0
+SFM.US,D,20220104,000000,29.71,30.455,29.675,29.94,2141280,0
+SFM.US,D,20220105,000000,30.23,30.41,29.05,29.08,2476189,0
+SFM.US,D,20220106,000000,29.04,29.5,28.31,29.35,2676679,0
+SFM.US,D,20220107,000000,29.54,30.52,29.52,30.21,2603597,0
+SFM.US,D,20220110,000000,30.16,30.9,29.91,30.83,2994822,0
+SFM.US,D,20220111,000000,30.85,31.31,28.535,28.74,3492307,0
+SFM.US,D,20220112,000000,28.68,28.88,27.835,28.84,2461610,0
+SFM.US,D,20220113,000000,29,29.87,28.81,29.45,2236591,0
+SFM.US,D,20220114,000000,29.27,29.485,28.71,29.24,1669348,0
+SFM.US,D,20220118,000000,29.1,29.68,29.1,29.64,2068241,0
+SFM.US,D,20220119,000000,29.5,29.65,28.6899,29.17,1929179,0
+SFM.US,D,20220120,000000,29.1,29.21,28.34,28.37,1896005,0
+SFM.US,D,20220121,000000,28.44,28.7,28.16,28.57,2068114,0
+SFM.US,D,20220124,000000,28.56,29.4,28.475,29.27,3351851,0
+SFM.US,D,20220125,000000,29,29,27.41,27.82,3046884,0
+SFM.US,D,20220126,000000,27.89,28.36,27.445,27.67,1892963,0
+SFM.US,D,20220127,000000,27.69,28.57,27.5,28.27,1555106,0
+SFM.US,D,20220128,000000,27.75,27.75,26.54,26.89,2012854,0
+SFM.US,D,20220131,000000,26.8,27.14,26.36,27.14,2050428,0
+SFM.US,D,20220201,000000,26.83,27.54,26.63,27.12,1807723,0
+SFM.US,D,20220202,000000,27.32,28.125,27.29,28.09,1808498,0
+SFM.US,D,20220203,000000,27.81,29.005,27.542,28.43,1467370,0
+SFM.US,D,20220204,000000,28.49,28.83,27.98,28.81,1392342,0
+SFM.US,D,20220207,000000,28.86,29.03,28.55,28.74,1268026,0
+SFM.US,D,20220208,000000,28.74,29.45,28.57,29.42,1050416,0
+SFM.US,D,20220209,000000,29.19,29.6,28.95,29.06,1004696,0
+SFM.US,D,20220210,000000,29.14,29.19,28.625,28.72,1200248,0
+SFM.US,D,20220211,000000,28.87,29.68,28.7,29.59,1345795,0
+SFM.US,D,20220214,000000,29.58,29.65,28.48,29.35,1299803,0
+SFM.US,D,20220215,000000,29.36,29.96,29.17,29.77,1224773,0
+SFM.US,D,20220216,000000,29.76,29.94,28.77,29.03,1245318,0
+SFM.US,D,20220217,000000,29.03,29.73,28.86,28.96,1588678,0
+SFM.US,D,20220218,000000,28.84,29.18,28.75,29.12,1342025,0
+SFM.US,D,20220222,000000,29.36,29.36,28.43,28.47,1693760,0
+SFM.US,D,20220223,000000,29.17,29.55,28.62,28.68,1919773,0
+SFM.US,D,20220224,000000,28,28.99,27.32,27.8,2728927,0
+SFM.US,D,20220225,000000,29.28,29.7,27.28,29.19,3100153,0
+SFM.US,D,20220228,000000,29.2,29.2886,28.24,28.48,2613401,0
+SFM.US,D,20220301,000000,28.73,29.55,28.16,28.39,1953505,0
+SFM.US,D,20220302,000000,28.19,29.51,28.1,29.28,1493904,0
+SFM.US,D,20220303,000000,29.63,31.64,29.55,31.44,2912379,0
+SFM.US,D,20220304,000000,31.3,33.89,31.26,33.62,3589618,0
+SFM.US,D,20220307,000000,32.67,34.97,32.61,33.59,3712106,0
+SFM.US,D,20220308,000000,32.85,33.68,31.48,31.49,2546924,0
+SFM.US,D,20220309,000000,31.32,31.55,29.78,30.89,2728964,0
+SFM.US,D,20220310,000000,30.83,32.505,30.83,32.33,1915954,0
+SFM.US,D,20220311,000000,31.87,32.64,30.97,31.01,1554392,0
+SFM.US,D,20220314,000000,30.515,31.555,30.17,31.14,1502726,0
+SFM.US,D,20220315,000000,31.08,31.519,30.53,31.47,1332469,0
+SFM.US,D,20220316,000000,31.2,31.37,30.425,31.01,1519515,0
+SFM.US,D,20220317,000000,31.16,31.885,30.85,31.25,1437767,0
+SFM.US,D,20220318,000000,31.1135,32.16,31.09,31.93,2390425,0
+SFM.US,D,20220321,000000,32.03,32.92,31.73,32.05,1612417,0
+SFM.US,D,20220322,000000,32.06,32.38,31.41,32.11,1326506,0
+SFM.US,D,20220323,000000,31.98,32.73,31.95,32.61,1449904,0
+SFM.US,D,20220324,000000,32.985,32.985,32.38,32.68,912170,0
+SFM.US,D,20220325,000000,32.53,33.09,32.41,32.85,1217232,0
+SFM.US,D,20220328,000000,32.78,33.09,32.02,32.37,1160453,0
+SFM.US,D,20220329,000000,31.865,32.38,31.57,32.22,1614925,0
+SFM.US,D,20220330,000000,32.31,32.6,31.8774,31.98,1027394,0
+SFM.US,D,20220331,000000,31.99,32.53,31.77,31.98,1072670,0
+SFM.US,D,20220401,000000,32.14,32.467,31.92,32.44,1276252,0
+SFM.US,D,20220404,000000,32.28,32.99,32.01,32.09,1095183,0
+SFM.US,D,20220405,000000,32.1,33.34,32.1,32.22,1553123,0
+SFM.US,D,20220406,000000,32,33.67,32,33.06,1948381,0
+SFM.US,D,20220407,000000,33.47,34.26,33.2,33.73,2121390,0
+SFM.US,D,20220408,000000,34.11,34.925,33.97,34.75,1656707,0
+SFM.US,D,20220411,000000,34.96,35.34,33.5,33.53,1779257,0
+SFM.US,D,20220412,000000,33.3,33.55,32.49,32.57,1762921,0
+SFM.US,D,20220413,000000,32.8,32.84,32.01,32.32,2067042,0
+SFM.US,D,20220414,000000,32.42,32.52,31.98,32.1,1256652,0
+SFM.US,D,20220418,000000,32.13,32.44,31.36,31.49,1223894,0
+SFM.US,D,20220419,000000,31.53,32.77,31.46,32.61,1336377,0
+SFM.US,D,20220420,000000,32.29,33.14,32.29,32.51,1182384,0
+SFM.US,D,20220421,000000,32.615,32.73,31.98,32.14,1133478,0
+SFM.US,D,20220422,000000,32,32.15,31.26,31.34,1001273,0
+SFM.US,D,20220425,000000,31.19,31.65,30.44,31.58,2779235,0
+SFM.US,D,20220426,000000,31.27,31.715,30.44,30.5,1993019,0
+SFM.US,D,20220427,000000,30.65,30.69,29.72,30.06,2110889,0
+SFM.US,D,20220428,000000,29.86,30,29.23,29.8,1757755,0
+SFM.US,D,20220429,000000,31.25,31.63,29.5,29.8,2663913,0
+SFM.US,D,20220502,000000,29.97,30.79,29.83,30.28,2056191,0
+SFM.US,D,20220503,000000,30.45,30.89,30.05,30.75,1615103,0
+SFM.US,D,20220504,000000,30.94,31.66,30.6,31.35,2682343,0
+SFM.US,D,20220505,000000,27,27.09,23.24,23.75,10589720,0
+SFM.US,D,20220506,000000,23.6,24.57,23.55,23.95,4464383,0
+SFM.US,D,20220509,000000,23.78,25.24,23.71,24.91,4133956,0
+SFM.US,D,20220510,000000,25.09,25.69,25.09,25.66,2995614,0
+SFM.US,D,20220511,000000,25.63,25.97,24.12,24.2,2374202,0
+SFM.US,D,20220512,000000,24.11,25.06,24.11,24.48,1919289,0
+SFM.US,D,20220513,000000,24.96,25.14,24.56,24.94,1714461,0
+SFM.US,D,20220516,000000,24.78,25.25,24.47,24.54,1476869,0
+SFM.US,D,20220517,000000,24.41,24.73,23.94,24.42,1563361,0
+SFM.US,D,20220518,000000,23.52,23.63,22.67,22.98,2038752,0
+SFM.US,D,20220519,000000,22.93,23.17,22.56,22.99,2163644,0
+SFM.US,D,20220520,000000,23.11,23.53,22.76,23.51,1599505,0
+SFM.US,D,20220523,000000,23.38,23.74,23.38,23.62,1239107,0
+SFM.US,D,20220524,000000,23.56,24.72,23.56,24.69,1951049,0
+SFM.US,D,20220525,000000,24.6,25.31,24.345,25.16,1709872,0
+SFM.US,D,20220526,000000,25.44,26.24,25.06,26.15,1575909,0
+SFM.US,D,20220527,000000,25.98,26.74,25.97,26.72,1332443,0
+SFM.US,D,20220531,000000,26.49,27.14,26.09,27.09,2215109,0
+SFM.US,D,20220601,000000,27.13,27.26,26.3801,26.73,2064133,0
+SFM.US,D,20220602,000000,26.88,27.43,26.56,27.22,1207301,0
+SFM.US,D,20220603,000000,27.13,27.6,27.04,27.37,905788,0
+SFM.US,D,20220606,000000,27.55,27.615,27.035,27.19,1159767,0
+SFM.US,D,20220607,000000,26.93,27.09,26.42,27.01,1481114,0
+SFM.US,D,20220608,000000,26.85,27.07,25.645,25.81,1584236,0
+SFM.US,D,20220609,000000,25.68,25.89,25.24,25.26,1313781,0
+SFM.US,D,20220610,000000,25.11,25.49,24.89,25.14,1549198,0
+SFM.US,D,20220613,000000,24.7,25.45,24.67,25.13,1497976,0
+SFM.US,D,20220614,000000,25.13,25.47,24.92,25.37,1205832,0
+SFM.US,D,20220615,000000,25.52,26.74,25.52,26.42,1831560,0
+SFM.US,D,20220616,000000,26.03,26.695,25.7,26.45,2403293,0
+SFM.US,D,20220617,000000,26.66,26.8,24.81,24.94,3306579,0
+SFM.US,D,20220621,000000,24.94,26.135,24.94,25.97,1385225,0
+SFM.US,D,20220622,000000,25.78,26.16,25.29,25.43,1205241,0
+SFM.US,D,20220623,000000,25.72,25.92,25.12,25.17,1235086,0
+SFM.US,D,20220624,000000,25.26,25.76,25.075,25.74,4252996,0
+SFM.US,D,20220627,000000,25.65,25.965,25.49,25.86,1238504,0
+SFM.US,D,20220628,000000,25.97,26.13,25.44,25.46,991911,0
+SFM.US,D,20220629,000000,25.54,25.7,25.17,25.62,1213571,0
+SFM.US,D,20220630,000000,25.34,25.7,24.95,25.32,1515102,0
+SFM.US,D,20220701,000000,25.38,25.77,25.03,25.72,930024,0
+SFM.US,D,20220705,000000,25.54,25.95,25.365,25.42,1468666,0
+SFM.US,D,20220706,000000,25.36,26.22,25.36,26.14,1242007,0
+SFM.US,D,20220707,000000,26.22,27.15,26.22,27.09,1365751,0
+SFM.US,D,20220708,000000,27.16,27.22,26.73,26.93,1331141,0
+SFM.US,D,20220711,000000,26.81,26.88,26.45,26.51,1277670,0
+SFM.US,D,20220712,000000,26.51,26.77,26.26,26.53,1488765,0
+SFM.US,D,20220713,000000,26.3,27.26,26.3,26.92,1322971,0
+SFM.US,D,20220714,000000,26.58,26.8,26.03,26.76,1555400,0
+SFM.US,D,20220715,000000,27.26,27.49,26.77,27.44,1664695,0
+SFM.US,D,20220718,000000,27.51,27.72,27.17,27.21,1343985,0
+SFM.US,D,20220719,000000,27.42,27.65,27.01,27.19,1605574,0
+SFM.US,D,20220720,000000,27.18,27.62,26.83,27.18,1412564,0
+SFM.US,D,20220721,000000,26.94,27.37,26.63,27.07,1545766,0
+SFM.US,D,20220722,000000,27.03,27.707,27.03,27.61,1190802,0
+SFM.US,D,20220725,000000,27.65,27.75,27.135,27.3,1214153,0
+SFM.US,D,20220726,000000,26.79,26.98,26.2,26.96,1063677,0
+SFM.US,D,20220727,000000,27.09,27.54,26.51,27.35,1365738,0
+SFM.US,D,20220728,000000,27.35,27.52,27.08,27.46,1051654,0
+SFM.US,D,20220729,000000,27.32,27.82,27.11,27.64,1653800,0
+SFM.US,D,20220801,000000,27.52,27.86,27.242,27.55,2226000,0
+SFM.US,D,20220802,000000,27.85,27.85,26.95,27,1755974,0
+SFM.US,D,20220803,000000,27.14,27.3,26.785,27.17,2068745,0
+SFM.US,D,20220804,000000,29.81,31.49,29.66,30.83,5753641,0
+SFM.US,D,20220805,000000,30.8,30.8,29.66,30.28,2160084,0
+SFM.US,D,20220808,000000,30.34,30.63,29.56,30.07,2446723,0
+SFM.US,D,20220809,000000,30.09,30.71,29.805,29.82,1656537,0
+SFM.US,D,20220810,000000,30.18,30.635,29.61,30.12,1765210,0
+SFM.US,D,20220811,000000,29.94,30.1999,28.95,29.1,2174993,0
+SFM.US,D,20220812,000000,29.18,29.535,28.8381,29.19,1136865,0
+SFM.US,D,20220815,000000,28.85,29.74,28.84,29.69,1097909,0
+SFM.US,D,20220816,000000,29.93,30.87,29.705,30.58,1414934,0
+SFM.US,D,20220817,000000,30.45,30.75,30.12,30.33,1014922,0
+SFM.US,D,20220818,000000,30.46,31.24,30.4282,31.19,1070814,0
+SFM.US,D,20220819,000000,31.1,31.48,30.88,31.3,1333719,0
+SFM.US,D,20220822,000000,31.2,31.65,30.99,31.53,1512905,0
+SFM.US,D,20220823,000000,31.62,31.62,30.095,30.36,1441110,0
+SFM.US,D,20220824,000000,30.29,30.62,30.13,30.45,955209,0
+SFM.US,D,20220825,000000,30.46,30.63,29.61,30.24,1122065,0
+SFM.US,D,20220826,000000,30.33,30.34,29.52,29.69,1191976,0
+SFM.US,D,20220829,000000,29.58,29.64,29.13,29.45,895016,0
+SFM.US,D,20220830,000000,29.33,29.6,28.7,28.75,1244874,0
+SFM.US,D,20220831,000000,28.64,29.01,28.54,28.9,993116,0
+SFM.US,D,20220901,000000,28.76,29.32,28.71,29.08,1078992,0
+SFM.US,D,20220902,000000,29.41,29.7,28.68,28.73,1433543,0
+SFM.US,D,20220906,000000,28.85,29.56,28.845,29.24,1276522,0
+SFM.US,D,20220907,000000,29.29,29.74,29.17,29.73,931365,0
+SFM.US,D,20220908,000000,29.66,29.79,28.77,29.51,1560771,0
+SFM.US,D,20220909,000000,29.64,30.79,29.57,30.63,1518895,0
+SFM.US,D,20220912,000000,30.78,30.855,30.14,30.19,1566227,0
+SFM.US,D,20220913,000000,29.95,30.14,28.694,28.76,1078772,0
+SFM.US,D,20220914,000000,28.73,28.89,28.175,28.39,1302151,0
+SFM.US,D,20220915,000000,28.3,28.325,27.5,27.64,1488473,0
+SFM.US,D,20220916,000000,27.68,28,27.49,27.86,2051343,0
+SFM.US,D,20220919,000000,27.57,27.91,27.49,27.77,968157,0
+SFM.US,D,20220920,000000,27.5,27.525,26.95,27.36,1293961,0
+SFM.US,D,20220921,000000,27.52,27.89,27.24,27.24,1106458,0
+SFM.US,D,20220922,000000,27.29,27.615,27.06,27.44,1017129,0
+SFM.US,D,20220923,000000,27.28,27.85,27.17,27.77,1485999,0
+SFM.US,D,20220926,000000,27.61,27.66,26.73,27.11,1389228,0
+SFM.US,D,20220927,000000,27.38,27.73,26.98,27.07,1274668,0
+SFM.US,D,20220928,000000,27.21,28.63,27.02,28.58,1818283,0
+SFM.US,D,20220929,000000,28.3,28.6,27.61,28.03,2508610,0
+SFM.US,D,20220930,000000,28.03,28.14,27.33,27.75,1774916,0
+SFM.US,D,20221003,000000,27.83,28.02,27.21,27.75,1388282,0
+SFM.US,D,20221004,000000,27.84,28.39,27.745,28.13,1441797,0
+SFM.US,D,20221005,000000,27.95,28.165,27.065,27.09,1769906,0
+SFM.US,D,20221006,000000,27.1,27.27,26.805,27.05,1036362,0
+SFM.US,D,20221007,000000,26.92,27.03,26.515,26.71,993107,0
+SFM.US,D,20221010,000000,26.94,27.78,26.88,27.7,1018319,0
+SFM.US,D,20221011,000000,27.84,28.49,27.66,28.3,1457536,0
+SFM.US,D,20221012,000000,28.42,28.46,27.495,27.54,1423020,0
+SFM.US,D,20221013,000000,27.54,28.905,27.24,28.76,2286854,0
+SFM.US,D,20221014,000000,28.58,28.615,26.805,26.97,1787866,0
+SFM.US,D,20221017,000000,27.26,27.8925,27.14,27.85,1997923,0
+SFM.US,D,20221018,000000,28.14,28.32,27.6,27.91,1239893,0
+SFM.US,D,20221019,000000,27.84,28.1313,27.589,27.96,1488547,0
+SFM.US,D,20221020,000000,27.8,27.94,26.345,26.36,2095567,0
+SFM.US,D,20221021,000000,26.59,27.55,26.35,27.17,1558111,0
+SFM.US,D,20221024,000000,27.5,27.58,26.58,26.99,1616420,0
+SFM.US,D,20221025,000000,26.94,27.585,26.81,27.5,1487369,0
+SFM.US,D,20221026,000000,27.63,28.72,27.39,28.46,1497366,0
+SFM.US,D,20221027,000000,28.71,28.77,28.3135,28.55,1033460,0
+SFM.US,D,20221028,000000,28.67,30.08,28.63,29.71,1482814,0
+SFM.US,D,20221031,000000,29.6,29.8,29.32,29.5,1059293,0
+SFM.US,D,20221101,000000,29.5,29.6,28.53,28.73,1239393,0
+SFM.US,D,20221102,000000,28.92,29.68,28.77,28.79,2010787,0
+SFM.US,D,20221103,000000,28.75,29.385,28.665,29.01,1350885,0
+SFM.US,D,20221104,000000,29.16,29.47,28.25,28.87,1645458,0
+SFM.US,D,20221107,000000,29.01,29.18,28.555,28.83,2045513,0
+SFM.US,D,20221108,000000,28.83,29.485,28.4,28.67,2256820,0
+SFM.US,D,20221109,000000,30.9,33.13,30.54,32.16,5069449,0
+SFM.US,D,20221110,000000,32.57,33.6,31.93,33.55,2992108,0
+SFM.US,D,20221111,000000,32.72,33.2075,31.67,33.1,2192276,0
+SFM.US,D,20221114,000000,32.75,34.165,32.68,33.63,1906254,0
+SFM.US,D,20221115,000000,33.92,34.12,33.25,33.45,1888235,0
+SFM.US,D,20221116,000000,33.33,34.28,33.14,33.84,1607808,0
+SFM.US,D,20221117,000000,32.61,33.405,32.335,32.58,1260574,0
+SFM.US,D,20221118,000000,33.09,33.11,32.51,32.86,1555523,0
+SFM.US,D,20221121,000000,32.87,33.61,32.53,32.63,1216415,0
+SFM.US,D,20221122,000000,32.94,33.05,32.34,33.02,1192696,0
+SFM.US,D,20221123,000000,32.99,33.04,32.36,32.78,989741,0
+SFM.US,D,20221125,000000,32.73,33.52,32.555,33.39,479378,0
+SFM.US,D,20221128,000000,33.18,34.17,33.1,33.83,1576113,0
+SFM.US,D,20221129,000000,33.69,33.7,33.06,33.51,1144427,0
+SFM.US,D,20221130,000000,33.6,34.54,33.21,34.33,1605750,0
+SFM.US,D,20221201,000000,34.62,34.79,33.51,34.11,1051615,0
+SFM.US,D,20221202,000000,34.05,34.625,33.88,34.52,1230312,0
+SFM.US,D,20221205,000000,34.3,34.325,33.561,33.75,1003522,0
+SFM.US,D,20221206,000000,33.88,34.3,33.73,33.92,884076,0
+SFM.US,D,20221207,000000,33.87,34.4,33.665,33.75,710637,0
+SFM.US,D,20221208,000000,33.99,34.97,33.62,34.64,1047203,0
+SFM.US,D,20221209,000000,34.43,34.43,33.74,33.75,749699,0
+SFM.US,D,20221212,000000,33.95,34.23,33.67,33.98,1521972,0
+SFM.US,D,20221213,000000,34.14,34.64,33.83,34.16,1760112,0
+SFM.US,D,20221214,000000,34.21,34.44,33.83,34.06,1071105,0
+SFM.US,D,20221215,000000,33.68,33.8625,33.155,33.4,1236914,0
+SFM.US,D,20221216,000000,33.11,33.72,32.84,33.48,3068494,0
+SFM.US,D,20221219,000000,33.32,33.74,32.625,33.12,1037984,0
+SFM.US,D,20221220,000000,33.17,33.62,33.05,33.31,1162472,0
+SFM.US,D,20221221,000000,33.56,34.27,33.31,33.79,1050062,0
+SFM.US,D,20221222,000000,33.63,33.67,33.01,33.37,852622,0
+SFM.US,D,20221223,000000,33.5,33.72,33.13,33.71,551321,0
+SFM.US,D,20221227,000000,33.59,33.955,33.21,33.27,746529,0
+SFM.US,D,20221228,000000,33.16,33.4,32.45,32.53,765302,0
+SFM.US,D,20221229,000000,32.58,33.035,32.475,32.62,842098,0
+SFM.US,D,20221230,000000,32.38,32.66,32.25,32.37,1025474,0
+SFM.US,D,20230103,000000,32.43,32.58,30.86,30.92,2773177,0
+SFM.US,D,20230104,000000,30.92,31.14,30.22,30.94,2440094,0
+SFM.US,D,20230105,000000,30.81,30.91,30.17,30.68,1215553,0
+SFM.US,D,20230106,000000,31.19,32,31.15,31.71,1287729,0
+SFM.US,D,20230109,000000,31.48,32.06,31.31,31.37,1416230,0
+SFM.US,D,20230110,000000,31.28,32.09,31.15,32.09,985339,0
+SFM.US,D,20230111,000000,32.01,32.14,31.32,31.82,1034633,0
+SFM.US,D,20230112,000000,31.95,32.305,31.55,32.13,1002687,0
+SFM.US,D,20230113,000000,31.99,32.17,31.5505,32,842129,0
+SFM.US,D,20230117,000000,32.11,32.24,31.66,31.73,982931,0
+SFM.US,D,20230118,000000,31.76,31.93,31.005,31.14,960316,0
+SFM.US,D,20230119,000000,31.15,31.285,30.1,30.12,1013452,0
+SFM.US,D,20230120,000000,30.39,31.21,30.21,31.2,1582386,0
+SFM.US,D,20230123,000000,31.02,31.835,31.02,31.39,1216533,0
+SFM.US,D,20230124,000000,31.33,31.415,30.78,30.89,789078,0
+SFM.US,D,20230125,000000,31.01,31.42,30.85,31.4,685253,0
+SFM.US,D,20230126,000000,31.57,32.025,31.45,31.97,791140,0
+SFM.US,D,20230127,000000,32.1,32.47,31.54,32.21,1192599,0
+SFM.US,D,20230130,000000,32.13,32.34,31.65,31.67,982990,0
+SFM.US,D,20230131,000000,31.7,31.975,31.07,31.95,1234257,0
+SFM.US,D,20230201,000000,31.72,32.375,31.25,32.06,2002125,0
+SFM.US,D,20230202,000000,32.26,33.035,32.16,32.63,1453690,0
+SFM.US,D,20230203,000000,32.42,33.07,32.22,32.67,1097261,0
+SFM.US,D,20230206,000000,32.85,33.17,32.265,32.41,1350417,0
+SFM.US,D,20230207,000000,32.24,32.715,32.05,32.55,1099392,0
+SFM.US,D,20230208,000000,32.44,32.44,32,32.2,840399,0
+SFM.US,D,20230209,000000,32.53,32.79,32.38,32.44,1051388,0
+SFM.US,D,20230210,000000,32.28,32.7,32.19,32.58,1057630,0
+SFM.US,D,20230213,000000,32.66,32.95,32.46,32.95,1063583,0
+SFM.US,D,20230214,000000,32.97,33.01,32.07,32.16,902418,0
+SFM.US,D,20230215,000000,32.09,32.81,31.98,32.7,777472,0
+SFM.US,D,20230216,000000,32.63,33.36,32.48,32.89,1174526,0
+SFM.US,D,20230217,000000,33.04,33.15,32.72,33.04,1081988,0
+SFM.US,D,20230221,000000,32.72,32.93,31.64,31.65,1822417,0
+SFM.US,D,20230222,000000,31.64,32.05,31.49,31.92,973294,0
+SFM.US,D,20230223,000000,32.05,32.05,30.815,31.37,1009727,0
+SFM.US,D,20230224,000000,31.01,31.03,30.505,30.62,1209575,0
+SFM.US,D,20230227,000000,30.85,31.085,30.57,30.93,1482305,0
+SFM.US,D,20230228,000000,30.7,31.09,30.2,30.29,2018534,0
+SFM.US,D,20230301,000000,30.38,30.86,30.22,30.8,1931727,0
+SFM.US,D,20230302,000000,33.95,35.59,33.5,34.8,6023089,0
+SFM.US,D,20230303,000000,35.08,35.38,33.71,34.1,2797749,0
+SFM.US,D,20230306,000000,33.89,33.995,32.76,33.24,2575268,0
+SFM.US,D,20230307,000000,32.81,33.9,32.71,33.14,1294548,0
+SFM.US,D,20230308,000000,32.94,33.2799,32.63,33.08,1008722,0
+SFM.US,D,20230309,000000,33.26,33.93,33.215,33.52,1247483,0
+SFM.US,D,20230310,000000,32.8,33.7,32.65,33.03,1963432,0
+SFM.US,D,20230313,000000,32.34,33.67,32.31,32.79,1613602,0
+SFM.US,D,20230314,000000,33.25,33.285,32.42,32.95,1704263,0
+SFM.US,D,20230315,000000,32.52,33.52,32.2501,33.5,1644040,0
+SFM.US,D,20230316,000000,33.13,33.47,32.86,33.28,1256867,0
+SFM.US,D,20230317,000000,32.96,32.99,32.29,32.31,2133220,0
+SFM.US,D,20230320,000000,32.3,32.83,32.2,32.715,1450982,0
+SFM.US,D,20230321,000000,33.09,33.44,32.875,33.27,1238024,0
+SFM.US,D,20230322,000000,33.27,33.41,32.32,32.34,1560239,0
+SFM.US,D,20230323,000000,32.34,33.095,32.3007,32.77,1434363,0
+SFM.US,D,20230324,000000,32.68,33.51,32.58,33.28,999223,0
+SFM.US,D,20230327,000000,33.45,34.11,33.45,34.08,1343946,0
+SFM.US,D,20230328,000000,33.97,34.605,33.97,34.29,1205339,0
+SFM.US,D,20230329,000000,34.59,34.59,33.86,34.04,930511,0
+SFM.US,D,20230330,000000,34.11,34.49,34.08,34.49,734235,0
+SFM.US,D,20230331,000000,34.59,35.07,34.59,35.03,1286922,0
+SFM.US,D,20230403,000000,35.23,35.665,35.05,35.26,1422951,0
+SFM.US,D,20230404,000000,35.15,35.28,34.57,34.9,1404718,0
+SFM.US,D,20230405,000000,35.04,35.28,34.2528,34.34,1442499,0
+SFM.US,D,20230406,000000,34.07,34.73,33.64,34.64,1227468,0
+SFM.US,D,20230410,000000,34.33,34.82,34.33,34.45,1203358,0
+SFM.US,D,20230411,000000,34.64,34.71,34.225,34.44,1089329,0
+SFM.US,D,20230412,000000,34.6,34.825,34.2,34.4,1106958,0
+SFM.US,D,20230413,000000,34.49,34.49,34.03,34.18,782867,0
+SFM.US,D,20230414,000000,34.13,34.35,33.12,33.125,1276050,0
+SFM.US,D,20230417,000000,33.13,34.13,33.13,33.77,1202720,0
+SFM.US,D,20230418,000000,33.75,33.76,33.13,33.43,1238668,0
+SFM.US,D,20230419,000000,33.39,33.39,32.92,33.2,1660303,0
+SFM.US,D,20230420,000000,33.08,33.37,32.43,32.71,2245946,0
+SFM.US,D,20230421,000000,32.75,33.37,32.6,33.11,1288625,0
+SFM.US,D,20230424,000000,33,34.2,32.92,34.15,2041381,0
+SFM.US,D,20230425,000000,33.96,34.39,33.42,33.45,1490740,0
+SFM.US,D,20230426,000000,33.39,34.255,33.24,34.09,1986797,0
+SFM.US,D,20230427,000000,34.14,35.0075,33.77,34.95,1837491,0
+SFM.US,D,20230428,000000,34.91,35.14,34.38,34.66,2461479,0
+SFM.US,D,20230501,000000,34.62,35.085,34.26,35.02,2876409,0
+SFM.US,D,20230502,000000,39.14,39.99,37.31,37.86,6947872,0
+SFM.US,D,20230503,000000,38.05,38.05,35.775,36.04,2844990,0
+SFM.US,D,20230504,000000,36.08,36.76,35.93,36.32,1407020,0
+SFM.US,D,20230505,000000,36.57,37.07,36.38,36.42,1303486,0
+SFM.US,D,20230508,000000,36.82,36.82,35.5,35.88,1330320,0
+SFM.US,D,20230509,000000,35.79,36.56,35.66,36.26,1199575,0
+SFM.US,D,20230510,000000,36.41,36.85,36.18,36.53,1846750,0
+SFM.US,D,20230511,000000,36.38,36.81,36.3,36.76,1414553,0
+SFM.US,D,20230512,000000,36.89,38.02,36.89,37.35,2645329,0
+SFM.US,D,20230515,000000,37.21,37.21,35.95,36.28,2346104,0
+SFM.US,D,20230516,000000,36.03,36.5263,35.955,36.26,1184976,0
+SFM.US,D,20230517,000000,36.36,36.37,35.7641,36.21,1485176,0
+SFM.US,D,20230518,000000,36.01,36.36,35.83,36.19,727363,0
+SFM.US,D,20230519,000000,36.34,36.8,35.895,36.78,1278761,0
+SFM.US,D,20230522,000000,36.83,37.19,35.81,35.94,1706909,0
+SFM.US,D,20230523,000000,35.73,36.329,35.33,36.06,1484827,0
+SFM.US,D,20230524,000000,36.26,36.66,36.07,36.2,1425546,0
+SFM.US,D,20230525,000000,35.87,36.1,35.51,36.09,1490281,0
+SFM.US,D,20230526,000000,35.91,36.2525,35.66,35.94,1372342,0
+SFM.US,D,20230530,000000,35.74,36.135,35.3,35.33,1955961,0
+SFM.US,D,20230531,000000,35.46,35.96,34.35,34.56,2094201,0
+SFM.US,D,20230601,000000,34.38,34.405,32.67,32.78,2237349,0
+SFM.US,D,20230602,000000,32.78,33.06,32.12,33.06,2864154,0
+SFM.US,D,20230605,000000,32.89,33.26,32.59,32.63,1622241,0
+SFM.US,D,20230606,000000,32.49,33.22,32.17,32.995,1573337,0
+SFM.US,D,20230607,000000,32.86,33.77,32.76,33.69,1643578,0
+SFM.US,D,20230608,000000,33.75,33.94,33.365,33.73,1248393,0
+SFM.US,D,20230609,000000,33.53,34.395,33.53,33.91,2164119,0
+SFM.US,D,20230612,000000,33.83,34.22,33.22,34.21,1734990,0
+SFM.US,D,20230613,000000,34.43,35,34.185,34.85,1784464,0
+SFM.US,D,20230614,000000,35.01,35.31,34.68,35.28,1722436,0
+SFM.US,D,20230615,000000,35.29,35.365,34.14,34.81,1957696,0
+SFM.US,D,20230616,000000,34.93,34.94,33.65,33.8,2731484,0
+SFM.US,D,20230620,000000,33.8,34.24,33.06,33.1,1864459,0
+SFM.US,D,20230621,000000,33.14,33.37,33.01,33.19,1160577,0
+SFM.US,D,20230622,000000,33.13,34.6897,33.13,34.6,2270599,0
+SFM.US,D,20230623,000000,34.47,35.49,34.27,34.49,2298803,0
+SFM.US,D,20230626,000000,34.9,35.17,34.33,35.04,1411347,0
+SFM.US,D,20230627,000000,35.04,35.8,35.04,35.64,1137163,0
+SFM.US,D,20230628,000000,35.52,35.99,35.13,35.98,1215291,0
+SFM.US,D,20230629,000000,35.99,36.44,35.85,36.28,1281794,0
+SFM.US,D,20230630,000000,36.36,37,36.36,36.73,1596638,0
+SFM.US,D,20230703,000000,36.85,37.3,36.42,36.69,861705,0
+SFM.US,D,20230705,000000,36.5,37.185,36.1601,37.15,1191860,0
+SFM.US,D,20230706,000000,37,37.37,36.65,36.67,1196670,0
+SFM.US,D,20230707,000000,36.79,37.58,36.78,37.03,1142085,0
+SFM.US,D,20230710,000000,37.07,37.85,37.05,37.49,948469,0
+SFM.US,D,20230711,000000,37.44,38.369,37.44,38.26,1170439,0
+SFM.US,D,20230712,000000,38.2,38.235,37.56,37.97,1091766,0
+SFM.US,D,20230713,000000,38,38.45,37.755,38.26,1161483,0
+SFM.US,D,20230714,000000,38.3,38.315,37.28,37.63,1543894,0
+SFM.US,D,20230717,000000,37.58,38.0682,37.53,37.96,1746130,0
+SFM.US,D,20230718,000000,38.14,39.005,38.04,38.52,1212129,0
+SFM.US,D,20230719,000000,38.66,39.145,38.46,38.94,1252276,0
+SFM.US,D,20230720,000000,39.1,39.84,39.03,39.84,2119167,0
+SFM.US,D,20230721,000000,39.94,40.39,39.49,40.07,1632974,0
+SFM.US,D,20230724,000000,40.07,40.12,39.65,39.96,1324405,0
+SFM.US,D,20230725,000000,39.34,39.62,38.78,39.2,1900707,0
+SFM.US,D,20230726,000000,39.2,39.4,38.68,38.77,1535685,0
+SFM.US,D,20230727,000000,38.79,39.73,38.75,39.23,992604,0
+SFM.US,D,20230728,000000,39.39,39.51,38.74,38.92,877732,0
+SFM.US,D,20230731,000000,38.76,39.27,38.72,39.25,1804052,0
+SFM.US,D,20230801,000000,39.39,39.55,38.142,38.26,2849621,0
+SFM.US,D,20230802,000000,36.75,39.08,36.21,37.38,4259634,0
+SFM.US,D,20230803,000000,37.65,38.82,37.65,38.48,1561681,0
+SFM.US,D,20230804,000000,38.62,38.64,37.91,38.01,1604944,0
+SFM.US,D,20230807,000000,38.08,38.39,37.56,38.19,1893749,0
+SFM.US,D,20230808,000000,38.17,38.215,37.1,37.3,1377020,0
+SFM.US,D,20230809,000000,37.49,37.74,37.31,37.49,912359,0
+SFM.US,D,20230810,000000,37.78,38.16,37.59,37.91,1088892,0
+SFM.US,D,20230811,000000,38.1,38.555,37.9561,38.48,1090462,0
+SFM.US,D,20230814,000000,38.4,38.885,38.06,38.46,1270521,0
+SFM.US,D,20230815,000000,38.33,38.65,37.93,37.99,1090739,0
+SFM.US,D,20230816,000000,38.13,38.32,37.235,37.26,1296299,0
+SFM.US,D,20230817,000000,37.4,37.63,37.156,37.53,1426034,0
+SFM.US,D,20230818,000000,37.56,39.22,37.56,39.12,1580732,0
+SFM.US,D,20230821,000000,39.1,39.26,38.65,39.17,1296614,0
+SFM.US,D,20230822,000000,38.98,38.98,37.885,38.7,1204044,0
+SFM.US,D,20230823,000000,38.7,39.56,38.67,39.46,1124026,0
+SFM.US,D,20230824,000000,39.38,39.7,38.711,38.97,1080997,0
+SFM.US,D,20230825,000000,39.12,39.73,39.12,39.49,1188354,0
+SFM.US,D,20230828,000000,39.56,40.13,39.47,39.915,831389,0
+SFM.US,D,20230829,000000,39.97,40.55,39.905,40.52,1323615,0
+SFM.US,D,20230830,000000,40.53,41.275,40.075,40.44,1567076,0
+SFM.US,D,20230831,000000,40.31,40.88,40.02,40.79,1375965,0
+SFM.US,D,20230901,000000,40.74,40.83,39.2,39.37,1867744,0
+SFM.US,D,20230905,000000,39.14,39.72,38.72,39.37,1631150,0
+SFM.US,D,20230906,000000,39.36,39.73,38.9,38.98,1020767,0
+SFM.US,D,20230907,000000,39.18,39.34,38.46,38.81,1314240,0
+SFM.US,D,20230908,000000,38.66,39.89,38.6101,39.83,1520775,0
+SFM.US,D,20230911,000000,39.96,39.96,39.3,39.82,989475,0
+SFM.US,D,20230912,000000,39.97,40.14,39.31,39.68,1093199,0
+SFM.US,D,20230913,000000,39.72,40.0346,39.24,39.78,1238612,0
+SFM.US,D,20230914,000000,39.98,41.01,39.98,40.59,1652400,0
+SFM.US,D,20230915,000000,40.46,40.83,39.74,40.8,2396347,0
+SFM.US,D,20230918,000000,40.8,40.98,40.235,40.73,1008063,0
+SFM.US,D,20230919,000000,40.74,40.93,40.27,40.53,1041789,0
+SFM.US,D,20230920,000000,40.53,41.23,40.5,40.8,906693,0
+SFM.US,D,20230921,000000,40.29,41.26,39.5,41.11,1993557,0
+SFM.US,D,20230922,000000,41.11,41.93,41.04,41.38,1535915,0
+SFM.US,D,20230925,000000,41.03,42.29,41.01,42.16,1552342,0
+SFM.US,D,20230926,000000,42.16,42.31,41.39,41.49,1312409,0
+SFM.US,D,20230927,000000,41.55,42.56,41.5,42.46,1520330,0
+SFM.US,D,20230928,000000,42.49,43.125,42.3,42.81,1312595,0
+SFM.US,D,20230929,000000,42.94,43.29,42.44,42.8,1645452,0
+SFM.US,D,20231002,000000,42.66,42.91,41.505,42,1633110,0
+SFM.US,D,20231003,000000,41.97,42.24,41.43,41.49,1698768,0
+SFM.US,D,20231004,000000,41.81,42.87,41.43,42.68,1436255,0
+SFM.US,D,20231005,000000,42.55,42.93,42.13,42.34,1218803,0
+SFM.US,D,20231006,000000,42.53,42.71,40.74,42.39,2084162,0
+SFM.US,D,20231009,000000,42.24,42.96,42.03,42.49,1401529,0
+SFM.US,D,20231010,000000,42.81,44.24,42.81,43.9,1565053,0
+SFM.US,D,20231011,000000,43.9,43.98,42.7665,43.49,1858743,0
+SFM.US,D,20231012,000000,43.73,44.11,43.07,43.59,2868872,0
+SFM.US,D,20231013,000000,43.65,43.91,42.81,43.21,1416746,0
+SFM.US,D,20231016,000000,43.23,43.39,41.66,42,2671921,0
+SFM.US,D,20231017,000000,42,43.47,42,43.16,1858987,0
+SFM.US,D,20231018,000000,42.99,43.29,42.74,42.97,1471261,0
+SFM.US,D,20231019,000000,43.07,43.23,42.08,42.28,1680899,0
+SFM.US,D,20231020,000000,42.42,42.69,42.255,42.39,985631,0
+SFM.US,D,20231023,000000,42.2,42.82,42.1262,42.56,1600030,0
+SFM.US,D,20231024,000000,42.78,43.89,42.61,43.76,1618736,0
+SFM.US,D,20231025,000000,43.8,44.43,43.61,43.97,2079953,0
+SFM.US,D,20231026,000000,44.04,44.25,43.5,43.66,1398053,0
+SFM.US,D,20231027,000000,43.26,43.82,43,43.46,1318878,0
+SFM.US,D,20231030,000000,43.6,43.85,42.905,43.35,4444855,0
+SFM.US,D,20231031,000000,41.32,42.56,39.76,42.02,4641349,0
+SFM.US,D,20231101,000000,41.94,42.09,39.83,40.57,2997527,0
+SFM.US,D,20231102,000000,40.52,41.225,39.995,41.18,1798830,0
+SFM.US,D,20231103,000000,41.51,41.86,40.15,41.64,1295941,0
+SFM.US,D,20231106,000000,41.42,41.42,40.43,40.69,1393070,0
+SFM.US,D,20231107,000000,40.8,41.09,40.48,40.69,1691741,0
+SFM.US,D,20231108,000000,40.77,40.78,40,40.15,1109977,0
+SFM.US,D,20231109,000000,40.28,40.865,39.98,40.79,1049221,0
+SFM.US,D,20231110,000000,40.82,40.99,40.42,40.95,1058410,0
+SFM.US,D,20231113,000000,40.89,41.93,40.89,41.81,1628545,0
+SFM.US,D,20231114,000000,42.14,42.49,41.53,41.69,1808154,0
+SFM.US,D,20231115,000000,41.71,42.86,41.71,42.1,1642445,0
+SFM.US,D,20231116,000000,41.55,41.7701,40.48,41.06,1550522,0
+SFM.US,D,20231117,000000,41.14,41.3583,40.75,41.11,1222966,0
+SFM.US,D,20231120,000000,41.08,41.4674,40.72,41.37,1119020,0
+SFM.US,D,20231121,000000,41.37,41.37,40.39,40.42,1867516,0
+SFM.US,D,20231122,000000,40.62,41.72,40.62,41.64,1404074,0
+SFM.US,D,20231124,000000,41.5,42.18,41.5,42,425443,0
+SFM.US,D,20231127,000000,42.15,42.335,41.83,42.23,1122346,0
+SFM.US,D,20231128,000000,42,42.4,41.69,41.81,1248452,0
+SFM.US,D,20231129,000000,41.62,42.15,41.53,41.62,920063,0
+SFM.US,D,20231130,000000,41.65,43.145,41.27,43.08,1775050,0
+SFM.US,D,20231201,000000,43.15,44.01,43.11,43.92,1115706,0
+SFM.US,D,20231204,000000,44.02,45.495,44.02,45.42,1684992,0
+SFM.US,D,20231205,000000,45.49,46.072,45.245,45.3,2079726,0
+SFM.US,D,20231206,000000,45.22,46.05,44.7253,45.54,1404741,0
+SFM.US,D,20231207,000000,45.84,46.25,45.295,46.25,1463950,0
+SFM.US,D,20231208,000000,46.19,46.53,45.76,46.02,860011,0
+SFM.US,D,20231211,000000,46.52,46.54,45.88,46.53,1379703,0
+SFM.US,D,20231212,000000,47.57,48,47.01,47.11,1496477,0
+SFM.US,D,20231213,000000,47.1,48.87,47.055,48.86,1539017,0
+SFM.US,D,20231214,000000,49.07,49.26,46.74,47.42,2309908,0
+SFM.US,D,20231215,000000,47.7,48.54,47.48,48.28,1852382,0
+SFM.US,D,20231218,000000,48.33,48.71,48.07,48.31,1279769,0
+SFM.US,D,20231219,000000,48.25,48.74,47.6501,48.2,1247916,0
+SFM.US,D,20231220,000000,48.12,48.62,47.73,47.89,1093430,0
+SFM.US,D,20231221,000000,47.91,48.665,47.91,48.65,663337,0
+SFM.US,D,20231222,000000,48.81,49.35,48.5029,48.83,919814,0
+SFM.US,D,20231226,000000,48.81,48.81,47.93,47.93,981748,0
+SFM.US,D,20231227,000000,48.19,48.635,47.84,48.08,1438779,0
+SFM.US,D,20231228,000000,47.86,48.21,47.76,47.81,748367,0
+SFM.US,D,20231229,000000,47.83,48.36,47.63,48.11,1061372,0
+SFM.US,D,20240102,000000,47.96,49.55,47.8248,49.04,1747803,0
+SFM.US,D,20240103,000000,49.27,49.4,47.84,47.86,1595398,0
+SFM.US,D,20240104,000000,48.89,49.165,48.495,49.01,1297191,0
+SFM.US,D,20240105,000000,48.99,49.66,48.81,49.2,1160450,0
+SFM.US,D,20240108,000000,49.18,49.745,48.6,49.72,915289,0
+SFM.US,D,20240109,000000,49.59,49.59,48.73,49.22,1018766,0
+SFM.US,D,20240110,000000,49.28,49.84,49.28,49.5,968071,0
+SFM.US,D,20240111,000000,49.35,49.505,49,49.5,954890,0
+SFM.US,D,20240112,000000,49.77,50.17,49.5,50.13,715398,0
+SFM.US,D,20240116,000000,50.27,51.32,50.27,50.9,1124051,0
+SFM.US,D,20240117,000000,50.84,51.52,50.74,51.37,864568,0
+SFM.US,D,20240118,000000,51.29,51.64,50.84,51.59,930915,0
+SFM.US,D,20240119,000000,51.71,51.74,50.85,51.62,1118667,0
+SFM.US,D,20240122,000000,51.96,52.02,51.511,51.72,1129162,0
+SFM.US,D,20240123,000000,51.81,51.94,50.95,51.05,1304027,0
+SFM.US,D,20240124,000000,51.18,51.33,48.98,49.09,1491317,0
+SFM.US,D,20240125,000000,49.45,50.14,49.355,49.84,1330923,0
+SFM.US,D,20240126,000000,49.81,50.14,49.49,49.75,657870,0
+SFM.US,D,20240129,000000,49.75,50.42,49.735,50.37,1128499,0
+SFM.US,D,20240130,000000,50.24,51.22,50.05,51.08,875510,0
+SFM.US,D,20240131,000000,51.28,51.42,50.24,50.37,935099,0
+SFM.US,D,20240201,000000,50.53,51.6,50.28,51.6,834180,0
+SFM.US,D,20240202,000000,51.5,51.715,50.99,51.46,785596,0
+SFM.US,D,20240205,000000,51.4,51.64,51.01,51.22,864558,0
+SFM.US,D,20240206,000000,51.22,51.22,50.25,50.74,1290200,0
+SFM.US,D,20240207,000000,51.03,51.115,49.805,49.95,1404546,0
+SFM.US,D,20240208,000000,50.2,50.9,50.12,50.76,1226893,0
+SFM.US,D,20240209,000000,50.73,51.39,50.49,51.18,1033691,0
+SFM.US,D,20240212,000000,51.29,52.4,51.29,52.17,1105888,0
+SFM.US,D,20240213,000000,51.76,52.1,50.89,51.23,1097867,0
+SFM.US,D,20240214,000000,51.6,52.07,51.25,51.97,1093926,0
+SFM.US,D,20240215,000000,52.3,52.83,52.04,52.63,1249634,0
+SFM.US,D,20240216,000000,52.79,53.21,52.06,52.85,992249,0
+SFM.US,D,20240220,000000,53.2,53.6008,52.85,53.07,1121175,0
+SFM.US,D,20240221,000000,53.07,53.23,52.24,52.63,1315344,0
+SFM.US,D,20240222,000000,52.57,53.91,52.57,53.76,1871832,0
+SFM.US,D,20240223,000000,57.16,60,55.61,59.63,3676998,0
+SFM.US,D,20240226,000000,59.44,60.93,59.13,60.34,4168966,0
+SFM.US,D,20240227,000000,61.54,62.05,60.84,60.94,1681112,0
+SFM.US,D,20240228,000000,60.97,62.34,60.71,61.86,1240568,0
+SFM.US,D,20240229,000000,61.85,62.6,61.34,62.44,2630624,0
+SFM.US,D,20240301,000000,62.35,63.48,61.92,63.39,1120699,0
+SFM.US,D,20240304,000000,63.74,65.53,63.42,63.58,1576235,0
+SFM.US,D,20240305,000000,63.62,64.52,62.82,62.88,1187662,0
+SFM.US,D,20240306,000000,63.75,63.91,63,63.34,799974,0
+SFM.US,D,20240307,000000,63.72,64.615,62.99,63.31,1015429,0
+SFM.US,D,20240308,000000,63.14,63.44,62.5,63.35,933622,0
+SFM.US,D,20240311,000000,63.35,63.49,61.65,62.55,1575553,0
+SFM.US,D,20240312,000000,62.4,63.67,62.4,62.72,979557,0
+SFM.US,D,20240313,000000,62.4,63.235,62.315,63.09,1642409,0
+SFM.US,D,20240314,000000,63.28,63.7699,62.531,63.13,1834788,0
+SFM.US,D,20240315,000000,62.47,64.82,62.47,64.53,2141355,0
+SFM.US,D,20240318,000000,63.56,64.35,63.09,63.33,1136647,0
+SFM.US,D,20240319,000000,62.29,62.47,61.01,61.15,2041261,0
+SFM.US,D,20240320,000000,60.8,62.47,60.4633,62.29,1515659,0
+SFM.US,D,20240321,000000,62.53,62.665,62.01,62.32,1024867,0
+SFM.US,D,20240322,000000,62.03,63.65,62.03,63.59,1080029,0
+SFM.US,D,20240325,000000,64.03,64.9699,63.35,63.43,2353472,0
+SFM.US,D,20240326,000000,63.72,64.16,63.57,63.91,965737,0
+SFM.US,D,20240327,000000,64.3,64.35,63.03,64.04,1050224,0
+SFM.US,D,20240328,000000,64.13,64.95,64.13,64.48,921141,0
+SFM.US,D,20240401,000000,64.57,64.57,63.49,63.61,1360846,0
+SFM.US,D,20240402,000000,63.26,64.06,62.96,63.8,1074276,0
+SFM.US,D,20240403,000000,63.87,63.96,62.89,63.29,1380036,0
+SFM.US,D,20240404,000000,63.35,63.4,62.03,62.57,1041781,0
+SFM.US,D,20240405,000000,62.83,63.53,62.58,63.46,948061,0
+SFM.US,D,20240408,000000,62.99,63.97,62.9,63.51,951537,0
+SFM.US,D,20240409,000000,63.88,63.88,62.72,63.06,942760,0
+SFM.US,D,20240410,000000,62.34,64.215,62.05,63.99,1211577,0
+SFM.US,D,20240411,000000,64.66,64.73,63.51,64.4,888008,0
+SFM.US,D,20240412,000000,64.04,64.1,61.75,62.5,1200694,0
+SFM.US,D,20240415,000000,63.16,63.42,62.24,62.32,828070,0
+SFM.US,D,20240416,000000,61.68,62.73,61.61,62.29,895192,0
+SFM.US,D,20240417,000000,62.9,62.9,61.71,62.42,1015612,0
+SFM.US,D,20240418,000000,62.88,63.79,62.715,63.1,1116493,0
+SFM.US,D,20240419,000000,63.22,65.2,63.16,65.17,1366698,0
+SFM.US,D,20240422,000000,65.3,66.18,64.83,65.43,1724791,0
+SFM.US,D,20240423,000000,65.28,65.925,64.3116,65.49,1090399,0
+SFM.US,D,20240424,000000,65.47,65.79,64.69,65.59,1536722,0
+SFM.US,D,20240425,000000,65.54,66.05,65.07,65.9,1802079,0
+SFM.US,D,20240426,000000,65.88,68.0299,65.19,66.98,1904901,0
+SFM.US,D,20240429,000000,66.98,68.03,66.4,67.5,2411553,0
+SFM.US,D,20240430,000000,67.5,67.5,65.86,66.03,1694683,0
+SFM.US,D,20240501,000000,65.82,66.37,64.02,64.29,2007368,0
+SFM.US,D,20240502,000000,71.4,74.03,69.96,72,4309287,0
+SFM.US,D,20240503,000000,72.09,74,71.15,73.68,2076372,0
+SFM.US,D,20240506,000000,74.13,75.54,73.46,75,1677511,0
+SFM.US,D,20240507,000000,75.07,75.95,74.45,74.77,1459057,0
+SFM.US,D,20240508,000000,74.25,74.92,73.663,74.66,1117022,0
+SFM.US,D,20240509,000000,74.74,75.01,73.965,74.59,868814,0
+SFM.US,D,20240510,000000,74.59,75.785,74.54,75.73,795913,0
+SFM.US,D,20240513,000000,76.49,77.17,75.95,76.09,903663,0
+SFM.US,D,20240514,000000,76.45,77.28,75.52,76.74,1149464,0
+SFM.US,D,20240515,000000,76.77,77.1,75.82,76.84,741175,0
+SFM.US,D,20240516,000000,77.23,78.28,76.895,77.38,863515,0
+SFM.US,D,20240517,000000,77.96,78.81,77.78,78.57,942873,0
+SFM.US,D,20240520,000000,78.54,79.6801,78.54,79.19,1001731,0
+SFM.US,D,20240521,000000,79.39,79.65,78.27,78.42,1002310,0
+SFM.US,D,20240522,000000,78.3,79.77,78.3,79.17,2496420,0
+SFM.US,D,20240523,000000,79.99,80.96,79.39,80.69,1836663,0
+SFM.US,D,20240524,000000,81.19,82.96,81.01,82.78,1070165,0
+SFM.US,D,20240528,000000,82.7,82.7,78.3,78.94,2090349,0
+SFM.US,D,20240529,000000,78.51,79.82,78,79.16,858048,0
+SFM.US,D,20240530,000000,79.07,79.78,78.6101,79.03,1523160,0
+SFM.US,D,20240531,000000,79.22,79.54,77.97,78.98,1182098,0
+SFM.US,D,20240603,000000,78.75,79.82,77.91,78.85,1167435,0
+SFM.US,D,20240604,000000,78.55,79.25,77.67,78.35,1248750,0
+SFM.US,D,20240605,000000,78.51,79.67,78.35,78.74,1688032,0
+SFM.US,D,20240606,000000,78.81,79.27,77.56,78.22,830488,0
+SFM.US,D,20240607,000000,78,78.41,76.92,77.03,797212,0
+SFM.US,D,20240610,000000,76.54,76.69,75.15,76.13,1330289,0
+SFM.US,D,20240611,000000,76,76.25,75.1,75.64,2434060,0
+SFM.US,D,20240612,000000,75.98,76.62,74.145,75.23,1440402,0
+SFM.US,D,20240613,000000,75.25,75.78,74.79,75.69,1080496,0
+SFM.US,D,20240614,000000,75.16,75.74,74.8,75.58,845736,0
+SFM.US,D,20240617,000000,78.97,79.04,77.37,77.75,1580076,0
+SFM.US,D,20240618,000000,78.03,78.98,77.5,77.75,1067315,0
+SFM.US,D,20240620,000000,77.98,78.11,76.31,76.99,1276923,0
+SFM.US,D,20240621,000000,77.06,77.63,76.62,77.35,1673872,0
+SFM.US,D,20240624,000000,77.53,80.97,77.28,80.67,1547025,0
+SFM.US,D,20240625,000000,80.53,82.9,80.44,82.75,1320447,0
+SFM.US,D,20240626,000000,82.17,83.1,81.8019,83.07,1016676,0
+SFM.US,D,20240627,000000,82.61,83.4,81.33,81.68,928048,0
+SFM.US,D,20240628,000000,82.93,83.71,82.205,83.66,1939997,0
+SFM.US,D,20240701,000000,83.72,84.46,82.34,83.57,1216376,0
+SFM.US,D,20240702,000000,83.56,84.23,82.81,82.97,975917,0
+SFM.US,D,20240703,000000,82.6,82.7,80.85,82.64,765972,0
+SFM.US,D,20240705,000000,82.64,83.61,82.05,82.51,1187036,0
+SFM.US,D,20240708,000000,82.86,83.65,82.12,82.54,970267,0
+SFM.US,D,20240709,000000,82.81,82.92,80.54,80.58,1009519,0
+SFM.US,D,20240710,000000,81,81.4351,79.34,80.44,1117032,0
+SFM.US,D,20240711,000000,80.77,83.07,80.685,82.7,1081869,0
+SFM.US,D,20240712,000000,82.89,84,82.03,82.63,855139,0
+SFM.US,D,20240715,000000,82.74,84.365,82.74,83.84,1177054,0
+SFM.US,D,20240716,000000,84.5,86.04,84.09,85.13,1603701,0
+SFM.US,D,20240717,000000,84.38,85.52,82.32,82.86,1243988,0
+SFM.US,D,20240718,000000,82.7,84.39,81.84,82.71,892608,0
+SFM.US,D,20240719,000000,82.65,83.07,81.41,82.02,604793,0
+SFM.US,D,20240722,000000,82.27,83.53,81.93,83.26,886215,0
+SFM.US,D,20240723,000000,82.82,84.53,82.285,83.86,1282141,0
+SFM.US,D,20240724,000000,83.34,83.79,82.545,83.15,1033274,0
+SFM.US,D,20240725,000000,83.3,84.1595,82.5374,83.21,1842169,0
+SFM.US,D,20240726,000000,84.63,86.73,84.41,86.7,1307318,0
+SFM.US,D,20240729,000000,87.3,88.36,84.24,84.66,2863650,0
+SFM.US,D,20240730,000000,102.09,103.8,95.025,95.88,6483054,0
+SFM.US,D,20240731,000000,96.78,101.55,96.24,99.89,2825405,0
+SFM.US,D,20240801,000000,100.38,102.89,99.21,100.76,2125100,0
+SFM.US,D,20240802,000000,98.24,99.11,96.31,97.67,1477612,0
+SFM.US,D,20240805,000000,92.54,96.73,91.36,95,2057055,0
+SFM.US,D,20240806,000000,95.6,97.04,93.88,95.03,1887632,0
+SFM.US,D,20240807,000000,96.09,96.455,93.42,94.17,1386939,0
+SFM.US,D,20240808,000000,94.73,96.51,94.6,95.92,983598,0
+SFM.US,D,20240809,000000,95.59,96.8999,94.155,96.28,981278,0
+SFM.US,D,20240812,000000,96.35,97.64,95.9,96.18,1000271,0
+SFM.US,D,20240813,000000,96.36,96.82,94.68,95.62,1099365,0
+SFM.US,D,20240814,000000,96.36,97,95.45,95.58,660410,0
+SFM.US,D,20240815,000000,97.93,99.31,96.9156,98.4,844174,0
+SFM.US,D,20240816,000000,98.4,99.63,96.5095,98.74,828711,0
+SFM.US,D,20240819,000000,98.51,99.55,98.28,98.92,689230,0
+SFM.US,D,20240820,000000,99.09,99.4167,97.63,98.16,2071181,0
+SFM.US,D,20240821,000000,98.79,99.345,97.2601,97.91,1670272,0
+SFM.US,D,20240822,000000,97.12,97.83,95.25,96.01,1134244,0
+SFM.US,D,20240823,000000,96.51,97.98,96.19,97.87,1244119,0
+SFM.US,D,20240826,000000,98.02,101.72,98.02,101.02,2097668,0
+SFM.US,D,20240827,000000,100.83,103.1799,100.36,102.64,1027706,0
+SFM.US,D,20240828,000000,102.5,103.585,101.77,101.96,940065,0
+SFM.US,D,20240829,000000,101.17,103.51,101,102.54,971368,0
+SFM.US,D,20240830,000000,102.9,104.41,102.54,104.05,1749122,0
+SFM.US,D,20240903,000000,103.34,103.72,99.55,99.69,1376359,0
+SFM.US,D,20240904,000000,99.09,99.23,96.05,97.67,1275317,0
+SFM.US,D,20240905,000000,98.34,99.67,98,99.67,864977,0
+SFM.US,D,20240906,000000,99.53,100.73,97.61,98.83,990195,0
+SFM.US,D,20240909,000000,99.2,102.4,99.2,100.1,1311081,0
+SFM.US,D,20240910,000000,99.44,101.84,98.8309,101.55,1078220,0
+SFM.US,D,20240911,000000,101.16,101.7255,98.56,100.7,1209524,0
+SFM.US,D,20240912,000000,101.13,102.2998,100.59,101.73,928385,0
+SFM.US,D,20240913,000000,102.29,103.9999,101.72,102.1,891440,0
+SFM.US,D,20240916,000000,103.9,107.9,103.34,106.61,1839395,0
+SFM.US,D,20240917,000000,106.56,107.75,105.1,106.83,1537663,0
+SFM.US,D,20240918,000000,106.38,106.84,104.33,104.86,2040559,0
+SFM.US,D,20240919,000000,105.7,105.99,101.7958,105.44,1251999,0
+SFM.US,D,20240920,000000,104.69,105.93,104.45,105.7,2299437,0
+SFM.US,D,20240923,000000,106.97,109.01,106.45,108.89,1164874,0
+SFM.US,D,20240924,000000,108.81,109.17,107.7363,108.68,775002,0
+SFM.US,D,20240925,000000,109.04,110.165,108.39,110.14,744210,0
+SFM.US,D,20240926,000000,110.93,110.977,107.36,108.47,1344020,0
+SFM.US,D,20240927,000000,108.63,108.98,107.36,107.89,954104,0
+SFM.US,D,20240930,000000,107.91,110.765,107.42,110.41,1242111,0
+SFM.US,D,20241001,000000,110.2,111.9599,109.695,110.97,1123143,0
+SFM.US,D,20241002,000000,110.37,111.55,109.95,110.69,483582,0
+SFM.US,D,20241003,000000,110.69,111.42,109.802,111.04,627614,0
+SFM.US,D,20241004,000000,111.95,114.025,111.58,112.9,998565,0
+SFM.US,D,20241007,000000,112.73,113.11,111.51,113.07,750806,0
+SFM.US,D,20241008,000000,113.47,115.99,113.1986,115.11,875566,0
+SFM.US,D,20241009,000000,115.85,115.85,113.41,113.8,1092198,0
+SFM.US,D,20241010,000000,113.41,113.41,110.6,112.93,1271070,0
+SFM.US,D,20241011,000000,113.6,116.24,113.4701,116.12,590136,0
+SFM.US,D,20241014,000000,116.14,116.33,114.45,115.32,567971,0
+SFM.US,D,20241015,000000,116,117.4299,115.4,116.87,933944,0
+SFM.US,D,20241016,000000,116.98,117.98,116.25,116.91,639111,0
+SFM.US,D,20241017,000000,117.11,117.59,116.05,116.65,956139,0
+SFM.US,D,20241018,000000,115.96,116.72,115.31,115.8,618439,0
+SFM.US,D,20241021,000000,115.96,117.48,115.19,117.42,961050,0
+SFM.US,D,20241022,000000,117.36,118.59,116.38,118.27,1001213,0
+SFM.US,D,20241023,000000,116.86,118.9,116.69,118.85,801810,0
+SFM.US,D,20241024,000000,118.11,119.316,117.95,118.78,2094818,0
+SFM.US,D,20241025,000000,120,120.69,118.9,119.32,1402102,0
+SFM.US,D,20241028,000000,120.65,120.98,119.4,120.18,1226324,0
+SFM.US,D,20241029,000000,120.18,120.18,118.34,119.69,1407128,0
+SFM.US,D,20241030,000000,120.12,121.01,118.63,118.84,1629842,0
+SFM.US,D,20241031,000000,135.1,135.1,127.06,128.43,4316117,0
+SFM.US,D,20241101,000000,130.21,131.9391,127.7,130.21,2282329,0
+SFM.US,D,20241104,000000,130.21,134.09,129.895,131.79,1714526,0
+SFM.US,D,20241105,000000,132.31,136.23,132.31,136.09,1418344,0
+SFM.US,D,20241106,000000,140.47,142.29,138.4,140.86,1654496,0
+SFM.US,D,20241107,000000,139.5,140.93,138.792,140.65,1299164,0
+SFM.US,D,20241108,000000,141.71,146.27,141,145.15,1388805,0
+SFM.US,D,20241111,000000,146.68,147.2075,145.0861,146.51,1309241,0
+SFM.US,D,20241112,000000,147,148.5599,144.78,146.07,1496362,0
+SFM.US,D,20241113,000000,146.17,146.695,144.59,145.45,954690,0
+SFM.US,D,20241114,000000,144.59,144.9434,140.86,141.83,1689648,0
+SFM.US,D,20241115,000000,142.13,143.3671,141.1,142,1246325,0
+SFM.US,D,20241118,000000,143.13,143.765,141.1355,141.42,1561088,0
+SFM.US,D,20241119,000000,141.29,143.73,139.46,143.44,1361081,0
+SFM.US,D,20241120,000000,143.25,143.25,141.25,142.75,1068837,0
+SFM.US,D,20241121,000000,143.52,146.57,142.956,145.89,1456633,0
+SFM.US,D,20241122,000000,146.12,147.435,145.2662,147.13,1104529,0
+SFM.US,D,20241125,000000,148,149.89,146.805,147.98,2110269,0
+SFM.US,D,20241126,000000,148.1,153.6499,147.52,153.31,1470439,0
+SFM.US,D,20241127,000000,153.7,154.555,151.59,151.97,1676385,0
+SFM.US,D,20241129,000000,153.42,155.6399,153.29,154.48,873829,0
+SFM.US,D,20241202,000000,154.22,155,150.65,150.92,1374467,0
+SFM.US,D,20241203,000000,151.59,153.275,149.3701,151.12,1398941,0
+SFM.US,D,20241204,000000,151.06,154.16,150.7061,154.05,866069,0
+SFM.US,D,20241205,000000,152.59,153.35,150.83,151.71,870234,0
+SFM.US,D,20241206,000000,151.27,152.82,150.61,151.04,1115407,0
+SFM.US,D,20241209,000000,150.19,151.04,142.655,144.21,1767883,0
+SFM.US,D,20241210,000000,144.18,147.75,143.915,146.92,1179564,0
+SFM.US,D,20241211,000000,147.14,149.93,145.89,148.91,1003218,0
+SFM.US,D,20241212,000000,149.03,150.83,148.03,149.51,1089470,0
+SFM.US,D,20241213,000000,148.9,150.15,147.1032,147.79,798324,0
+SFM.US,D,20241216,000000,147.88,148.49,142.825,142.92,1419127,0
+SFM.US,D,20241217,000000,141.67,142.095,137.7625,138.6,1847270,0
+SFM.US,D,20241218,000000,138.24,139.055,134.0854,135.19,1369446,0
+SFM.US,D,20241219,000000,135.2,136.5,134.11,134.69,1412742,0
+SFM.US,D,20241220,000000,133.48,134.9416,131.04,131.7,3146306,0
+SFM.US,D,20241223,000000,131.09,131.16,127.82,129.4,1177669,0
+SFM.US,D,20241224,000000,129.26,131.62,129.0185,131.43,578597,0
+SFM.US,D,20241226,000000,130.59,131.47,129.57,130.53,645922,0
+SFM.US,D,20241227,000000,128.83,129.9716,127.04,128.5,1055795,0
+SFM.US,D,20241230,000000,127.81,128.48,125.18,127.3,1420141,0
+SFM.US,D,20241231,000000,127.3,128.56,126.8516,127.07,927871,0
+SFM.US,D,20250102,000000,127.51,133.24,127.35,132.96,1655722,0
+SFM.US,D,20250103,000000,133.23,135.26,133.19,134.65,1296520,0
+SFM.US,D,20250106,000000,134.83,141.006,134.83,140.76,1747977,0
+SFM.US,D,20250107,000000,141.2,142.28,135.56,138.94,1712874,0
+SFM.US,D,20250108,000000,139.1,140.555,136.45,140.2,1128700,0
+SFM.US,D,20250110,000000,139.5,141.95,137.5,137.98,1467819,0
+SFM.US,D,20250113,000000,135.88,139.83,135.18,138.62,977830,0
+SFM.US,D,20250114,000000,139.6,141.35,136.66,138.07,1013398,0
+SFM.US,D,20250115,000000,141.04,141.63,136.82,140,1071679,0
+SFM.US,D,20250116,000000,139.85,141.7058,138.89,140.53,925576,0
+SFM.US,D,20250117,000000,141.51,141.65,137.66,139.25,1343208,0
+SFM.US,D,20250121,000000,138.8,147.07,138.8,147,1446935,0
+SFM.US,D,20250122,000000,147.19,148.48,143.8,146.25,1213563,0
+SFM.US,D,20250123,000000,145.01,147.39,145.01,146.42,1029612,0
+SFM.US,D,20250124,000000,146.01,146.92,142.315,146.75,779035,0
+SFM.US,D,20250127,000000,144.18,150.525,141.7,150.15,1734252,0
+SFM.US,D,20250128,000000,150.54,154.17,149.53,152.3,1025973,0
+SFM.US,D,20250129,000000,151.72,155.38,151.72,155.11,1071385,0
+SFM.US,D,20250130,000000,156.49,158.84,154.71,156.25,1066102,0
+SFM.US,D,20250131,000000,155.61,160.03,154.42,158.34,1676700,0
+SFM.US,D,20250203,000000,154.92,162.52,153.02,159.75,1612489,0
+SFM.US,D,20250204,000000,160.51,166.36,160.495,165.85,1350376,0
+SFM.US,D,20250205,000000,167.54,169.69,164.88,169.43,1189866,0
+SFM.US,D,20250206,000000,170.135,170.41,164.8196,169.96,1037476,0
+SFM.US,D,20250207,000000,170.33,170.5,166.4951,167.97,923774,0
+SFM.US,D,20250210,000000,167.89,169.16,166,168.9,1220104,0
+SFM.US,D,20250211,000000,168.78,168.94,163.44,166.13,1261027,0
+SFM.US,D,20250212,000000,164.87,170.92,164.7,170.48,1432160,0
+SFM.US,D,20250213,000000,170.68,176.73,170.68,176.37,1590446,0
+SFM.US,D,20250214,000000,176.37,178.4599,175.0001,177.12,1226734,0
+SFM.US,D,20250218,000000,178.57,178.99,170.61,171.5,1881838,0
+SFM.US,D,20250219,000000,171.3,177.737,170.5501,175.97,1758756,0
+SFM.US,D,20250220,000000,171.75,174.12,168.28,169.8,2317586,0
+SFM.US,D,20250221,000000,161.34,161.98,138.12,143.32,5665424,0
+SFM.US,D,20250224,000000,142.8,144.18,137.6901,143.56,2783629,0
+SFM.US,D,20250225,000000,143.465,144.935,140.38,144.77,1877631,0
+SFM.US,D,20250226,000000,145.73,156.04,145.58,151.19,2273355,0
+SFM.US,D,20250227,000000,152.03,153.99,142.73,142.87,1741736,0
+SFM.US,D,20250228,000000,142.85,150.09,142.4,148.4,2807194,0
+SFM.US,D,20250303,000000,148.47,150.32,145.505,146.97,1315724,0
+SFM.US,D,20250304,000000,146.165,147.78,141.66,145.35,1675986,0
+SFM.US,D,20250305,000000,144.76,146.945,143.34,144.71,1057473,0
+SFM.US,D,20250306,000000,141.28,144.76,137.79,138.11,1378661,0
+SFM.US,D,20250307,000000,137.26,138.78,130.06,136.97,2433097,0
+SFM.US,D,20250310,000000,134.89,136.42,130.8,132.75,1965820,0
+SFM.US,D,20250311,000000,132.25,138.79,131.05,134.91,1837995,0
+SFM.US,D,20250312,000000,138.96,142,135.65,137.4,1555880,0
+SFM.US,D,20250313,000000,138.82,138.82,131.009,133.58,1042379,0
+SFM.US,D,20250314,000000,134.97,137.99,134,136.75,1467666,0
+SFM.US,D,20250317,000000,137.49,142.19,135.38,140.99,1487571,0
+SFM.US,D,20250318,000000,140.19,140.485,135.28,137.81,904107,0
+SFM.US,D,20250319,000000,137.45,142.33,136.2029,140.82,1121119,0
+SFM.US,D,20250320,000000,138.375,142.29,138.375,139.77,1028825,0
+SFM.US,D,20250321,000000,137.99,143.4581,137.54,142.39,2133702,0
+SFM.US,D,20250324,000000,143.13,146.48,143.13,145.42,1745938,0
+SFM.US,D,20250325,000000,145.73,150.77,143.31,149.7,1712828,0
+SFM.US,D,20250326,000000,149.75,151.87,148.5,149.78,1268694,0
+SFM.US,D,20250327,000000,149.88,151.27,146.1,148.31,1054097,0
+SFM.US,D,20250328,000000,148.41,148.86,144.91,147.755,1036936,0
+SFM.US,D,20250331,000000,145.85,152.78,145.64,152.64,1534529,0
+SFM.US,D,20250401,000000,151.15,156,150.97,155.25,1313293,0
+SFM.US,D,20250402,000000,152.07,159.02,152.07,158.34,1265217,0
+SFM.US,D,20250403,000000,150.04,157.66,149.21,153.28,1861348,0
+SFM.US,D,20250404,000000,149.7,154.61,143.59,145.29,3152596,0
+SFM.US,D,20250407,000000,138.264,153.6739,138.264,147.29,3543474,0
+SFM.US,D,20250408,000000,153.67,155.55,142.43,144.63,2219645,0
+SFM.US,D,20250409,000000,144.2,157.58,142.87,153.66,2245030,0
+SFM.US,D,20250410,000000,150.634,157.51,150.634,153.92,1615781,0
+SFM.US,D,20250411,000000,155.65,157.98,153.07,157.27,1407886,0
+SFM.US,D,20250414,000000,160.19,162.76,157.54,160.27,1332470,0
+SFM.US,D,20250415,000000,160.68,163.86,159.92,160.19,1323913,0
+SFM.US,D,20250416,000000,158.71,160.97,157.177,159.44,1421558,0
+SFM.US,D,20250417,000000,159.19,161.53,158.2234,160.15,1272318,0
+SFM.US,D,20250421,000000,160.31,162.44,156,158.53,1123019,0
+SFM.US,D,20250422,000000,160.32,164.8879,158.05,163.3,1613762,0
+SFM.US,D,20250423,000000,167.48,169.23,163.5764,164.67,1509437,0
+SFM.US,D,20250424,000000,163.73,167.38,162.305,166.68,1350968,0
+SFM.US,D,20250425,000000,167.48,168.45,165.29,168.03,919074,0
+SFM.US,D,20250428,000000,168.38,169.895,165.93,169.76,2465586,0
+SFM.US,D,20250429,000000,169.06,172.77,167.64,172.3,1593242,0
+SFM.US,D,20250430,000000,168.76,171.62,166.95,171,2875338,0
+SFM.US,D,20250501,000000,165.27,175.94,165.08,171.66,3028162,0
+SFM.US,D,20250502,000000,173,178.16,171.75,173.93,2009562,0
+SFM.US,D,20250505,000000,171.96,173.2514,169.08,172.71,1662755,0
+SFM.US,D,20250506,000000,170.18,171.24,168.5,169.45,1423286,0
+SFM.US,D,20250507,000000,170.36,171.055,165.56,167.69,1802744,0
+SFM.US,D,20250508,000000,168.04,168.2921,157.82,158.18,2898369,0
+SFM.US,D,20250509,000000,159.56,161.9674,158.8,161.77,1719920,0
+SFM.US,D,20250512,000000,162.62,163.6297,154.6,156.99,2128742,0
+SFM.US,D,20250513,000000,158.12,165.2,157.4086,158.47,2511262,0
+SFM.US,D,20250514,000000,158.86,159.62,156.02,158.48,1498035,0
+SFM.US,D,20250515,000000,157.71,163.37,157.71,161.28,1657233,0
+SFM.US,D,20250516,000000,163.16,168.77,162.97,168.68,1540723,0
+SFM.US,D,20250519,000000,166.72,169.205,166.119,168.93,876457,0
+SFM.US,D,20250520,000000,168.65,169.448,166.78,168.02,829078,0
+SFM.US,D,20250521,000000,166.43,166.59,163.6143,164.68,1140611,0
+SFM.US,D,20250522,000000,165,166.5,161.65,161.77,1549810,0
+SFM.US,D,20250523,000000,160.822,164.96,160.822,163.43,1095586,0
+SFM.US,D,20250527,000000,163.62,166.01,162,164.3,1900039,0
+SFM.US,D,20250528,000000,164.43,170.95,164.43,169.27,1906195,0
+SFM.US,D,20250529,000000,169.47,169.87,162.53,167.43,1383531,0
+SFM.US,D,20250530,000000,167.43,173.99,167.35,172.86,2423980,0
+SFM.US,D,20250602,000000,173.37,179.6,173.37,179.53,2187706,0
+SFM.US,D,20250603,000000,179.94,182,169.15,175.21,1875265,0
+SFM.US,D,20250604,000000,174.41,175.0399,170.15,171.14,1265154,0
+SFM.US,D,20250605,000000,170.98,170.98,165.8,168.12,1610373,0
+SFM.US,D,20250606,000000,168.3,169.675,166.02,169.17,1121678,0
+SFM.US,D,20250609,000000,169.11,169.135,161.72,165.74,1776554,0
+SFM.US,D,20250610,000000,166.28,166.65,158,161.88,1793959,0
+SFM.US,D,20250611,000000,160.72,164.12,159.69,159.895,1463042,0
+SFM.US,D,20250612,000000,160.91,161.73,155.1,157.04,2557088,0
+SFM.US,D,20250613,000000,156.34,159.34,155.3839,157.92,1482778,0
+SFM.US,D,20250616,000000,158.38,162.33,158.35,160.55,1611733,0
+SFM.US,D,20250617,000000,160.25,164.71,159.94,161.21,2063927,0
+SFM.US,D,20250618,000000,162.42,163.439,160.12,161.86,1322797,0
+SFM.US,D,20250620,000000,163.735,167.115,162.6,165.96,4442184,0
+SFM.US,D,20250623,000000,166.5,173.53,166,173.29,1899685,0
+SFM.US,D,20250624,000000,173.29,173.96,164.84,166.47,2121813,0
+SFM.US,D,20250625,000000,167,167.3015,163.19,164.62,1423716,0
+SFM.US,D,20250626,000000,164.75,165.4999,159.37,160.44,1720627,0
+SFM.US,D,20250627,000000,159.69,164.88,153.35,162.13,16930783,0
+SFM.US,D,20250630,000000,162.25,165.36,161.69,164.64,2200747,0
+SFM.US,D,20250701,000000,164.65,167.49,160.26,162.1,1759410,0
+SFM.US,D,20250702,000000,160.21,162.65,157.25,159.9,2223378,0
+SFM.US,D,20250703,000000,159.9,162.59,158.19,162.29,1053884,0
+SFM.US,D,20250707,000000,161.75,164.265,159.59,164.19,1512075,0
+SFM.US,D,20250708,000000,164.56,165.8,158.425,158.88,1582330,0
+SFM.US,D,20250709,000000,160.43,161.15,157.69,159.75,1139718,0
+SFM.US,D,20250710,000000,160.14,160.14,157.04,158.72,1335431,0
+SFM.US,D,20250711,000000,159.3,160.45,158.7,159.7,832272,0
+SFM.US,D,20250714,000000,159.82,165.0502,159.78,164.54,1178662,0
+SFM.US,D,20250715,000000,164.53,165.41,162.96,164.65,1841658,0
+SFM.US,D,20250716,000000,165.22,167.97,164.11,167.27,1149836,0
+SFM.US,D,20250717,000000,168.3,171.15,166.8,169.61,1460217,0
+SFM.US,D,20250718,000000,170.49,170.49,164.64,165.65,1180973,0
+SFM.US,D,20250721,000000,164.98,168.1,164.26,166.21,864446,0
+SFM.US,D,20250722,000000,165.25,167.35,162.95,164.48,894274,0
+SFM.US,D,20250723,000000,164.04,165.24,162.98,163.34,776535,0
+SFM.US,D,20250724,000000,164.21,165.203,162.56,164.4,1050921,0
+SFM.US,D,20250725,000000,164.79,165.9674,160.89,161.07,1063565,0
+SFM.US,D,20250728,000000,161.45,161.49,159.005,159.6,1245237,0
+SFM.US,D,20250729,000000,159.6,159.8,156.32,156.94,1346614,0
+SFM.US,D,20250730,000000,156.74,159.4,155.2,158.06,2048699,0
+SFM.US,D,20250731,000000,152.51,156.96,144.57,151.54,4748253,0
+SFM.US,D,20250801,000000,154.51,155.76,151.54,154.08,2044875,0
+SFM.US,D,20250804,000000,155.34,160.49,153.61,153.81,1833613,0
+SFM.US,D,20250805,000000,155.47,157.35,148.8,149.24,1522886,0
+SFM.US,D,20250806,000000,150.13,151.56,148.51,150.75,1591686,0
+SFM.US,D,20250807,000000,151.27,152.32,149.33,151.29,1428276,0
+SFM.US,D,20250808,000000,151.06,153.75,148.33,148.99,1033945,0
+SFM.US,D,20250811,000000,149.2,150.76,148.1901,148.74,1200187,0
+SFM.US,D,20250812,000000,148.05,149.025,144.82,147.83,1567914,0
+SFM.US,D,20250813,000000,144.6,147.13,141.43,146.18,3033029,0
+SFM.US,D,20250814,000000,147.13,149.1,143.15,143.41,1572551,0
+SFM.US,D,20250815,000000,144.48,146.1849,142.25,145.64,1386818,0
+SFM.US,D,20250818,000000,145.22,146.19,143.87,144.61,1220841,0
+SFM.US,D,20250819,000000,146.7,148.5668,145.76,147.25,1339183,0
+SFM.US,D,20250820,000000,147.52,152.25,147.44,151.06,2162198,0
+SFM.US,D,20250821,000000,150.05,150.2,146.8,148.41,1341735,0
+SFM.US,D,20250822,000000,147.67,149.66,145.27,146.28,1731733,0
+SFM.US,D,20250825,000000,146.35,147.16,143.94,145.31,1229950,0
+SFM.US,D,20250826,000000,145.45,146.11,144.07,144.28,1722572,0
+SFM.US,D,20250827,000000,144.35,145.58,144.15,144.59,1060447,0
+SFM.US,D,20250828,000000,144.7,144.7,141.06,141.42,1840334,0
+SFM.US,D,20250829,000000,141.47,141.78,139.43,140.54,1439109,0
+SFM.US,D,20250902,000000,138.45,140,137.5,138.64,2103050,0
+SFM.US,D,20250903,000000,137.95,138.61,136.33,138.34,1535350,0
+SFM.US,D,20250904,000000,139,141.07,138.65,140.07,1784092,0
+SFM.US,D,20250905,000000,140.15,141.24,136.615,138.83,1358251,0
+SFM.US,D,20250908,000000,138.91,140.12,138.305,139.36,1026208,0
+SFM.US,D,20250909,000000,139.28,139.505,135.755,136.015,1712062,0
+SFM.US,D,20250910,000000,136.07,137.7,132.72,134.1,2590025,0
+SFM.US,D,20250911,000000,134.86,139.19,134.638,137.72,1899957,0
+SFM.US,D,20250912,000000,137.06,139.71,135.8,135.98,1549199,0
+SFM.US,D,20250915,000000,135.21,135.76,128.37,128.88,2532673,0
+SFM.US,D,20250916,000000,128.26,128.4,125.08,125.52,3469066,0
+SFM.US,D,20250917,000000,126,126.845,122.89,123.36,2240827,0
+SFM.US,D,20250918,000000,123.095,124.94,121.94,122.75,2586389,0
+SFM.US,D,20250919,000000,121.92,122.335,119.5112,120.41,3766620,0
+SFM.US,D,20250922,000000,120.06,121.045,119.345,119.59,1906779,0
+SFM.US,D,20250923,000000,119.88,119.975,118.21,119.38,2321248,0
+SFM.US,D,20250924,000000,119.18,119.91,115.5801,115.74,1975621,0
+SFM.US,D,20250925,000000,115.78,116.47,111.06,111.36,2665522,0
+SFM.US,D,20250926,000000,111.47,112.48,109.34,109.88,2135007,0
+SFM.US,D,20250929,000000,110.44,111.04,107.8892,109.45,2693073,0
+SFM.US,D,20250930,000000,108.99,110.2,107.65,108.8,2661894,0
+SFM.US,D,20251001,000000,108.64,110.38,107.11,107.16,2495671,0
+SFM.US,D,20251002,000000,106.17,106.59,104.4137,105.31,1899702,0
+SFM.US,D,20251003,000000,105.13,106.29,102.4,105.93,2873825,0
+SFM.US,D,20251006,000000,105.81,105.905,101.65,101.76,2555697,0
+SFM.US,D,20251007,000000,101.6,102.975,98.745,102.84,3973171,0
+SFM.US,D,20251008,000000,103.98,105.27,101.365,104.38,3108946,0
+SFM.US,D,20251009,000000,104.8,105.8,103.2676,104.05,2591985,0
+SFM.US,D,20251010,000000,104.66,104.66,102.4,102.74,2013980,0
+SFM.US,D,20251013,000000,104.26,110.105,104,106.59,3132059,0
+SFM.US,D,20251014,000000,108.03,111.305,108,111.13,3226817,0
+SFM.US,D,20251015,000000,112.25,114.34,110.17,114.12,3498130,0
+SFM.US,D,20251016,000000,113.665,114.32,109.4401,111.55,2278356,0
+SFM.US,D,20251017,000000,112.67,112.72,110.905,111.78,1674838,0
+SFM.US,D,20251020,000000,112.44,113.485,109.263,110.47,1763805,0
+SFM.US,D,20251021,000000,110.93,111.83,109.1391,110.04,1973271,0
+SFM.US,D,20251022,000000,109.42,110.0025,107.26,108.1,1862571,0
+SFM.US,D,20251023,000000,108.01,109.61,107.59,108.28,1962329,0
+SFM.US,D,20251024,000000,109.24,109.24,105.465,106.245,1846368,0
+SFM.US,D,20251027,000000,106.17,107,104.2201,106.8,2485050,0
+SFM.US,D,20251028,000000,105.89,107.31,104.29,106.8,1962711,0
+SFM.US,D,20251029,000000,105.4,106.04,103.35,104.55,3938776,0
+SFM.US,D,20251030,000000,81.49,82.2,75.75,77.25,12054114,0
+SFM.US,D,20251031,000000,77.34,80.97,76.8825,78.96,6761646,0
+SFM.US,D,20251103,000000,78.85,84.03,76.88,83.82,5397874,0
+SFM.US,D,20251104,000000,84.77,86.24,81.93,83.69,4145736,0
+SFM.US,D,20251105,000000,83.12,83.315,79.155,79.75,3602515,0
+SFM.US,D,20251106,000000,79.15,79.15,76.865,77.84,2810888,0
+SFM.US,D,20251107,000000,75.93,79.32,75.93,78.8,3724950,0
+SFM.US,D,20251110,000000,78.8,79.63,78.07,78.99,2912983,0
+SFM.US,D,20251111,000000,79.15,79.25,77.865,78.02,2100176,0
+SFM.US,D,20251112,000000,78.37,82.53,78,82.12,2511982,0
+SFM.US,D,20251113,000000,82.36,82.4,80.97,81.69,2749028,0
+SFM.US,D,20251114,000000,82,82.81,80.28,81.79,1769467,0
+SFM.US,D,20251117,000000,82.07,82.92,81.355,82.58,1837048,0
+SFM.US,D,20251118,000000,82.21,82.32,79.87,81.14,2036439,0
+SFM.US,D,20251119,000000,81.44,82.58,79.4,81.81,1998173,0
+SFM.US,D,20251120,000000,82.4,82.87,80,80.16,2169594,0
+SFM.US,D,20251121,000000,80.4,82.75,80.11,81.83,2557979,0
+SFM.US,D,20251124,000000,81,81.76,78.4489,79.49,3660078,0
+SFM.US,D,20251125,000000,79.57,81.67,79.5,80.99,2074084,0
+SFM.US,D,20251126,000000,81.53,84.415,80.99,83.29,2069825,0
+SFM.US,D,20251128,000000,83.65,84.82,83.38,83.81,957262,0
+SFM.US,D,20251201,000000,83.8,86.69,83.105,85.86,2327768,0
+SFM.US,D,20251202,000000,86.105,86.105,83.75,84.81,2047169,0
+SFM.US,D,20251203,000000,84.79,85.49,84.5,85.1,1514168,0
+SFM.US,D,20251204,000000,84.98,85.89,84.1,85.25,1652312,0
+SFM.US,D,20251205,000000,85.04,87.3453,84.37,85.54,1694971,0
+SFM.US,D,20251208,000000,85.55,85.765,83.03,83.5,2397962,0
+SFM.US,D,20251209,000000,83.98,84.45,82.79,83.24,1361893,0
+SFM.US,D,20251210,000000,83.13,83.525,78.72,80.5,3900074,0
+SFM.US,D,20251211,000000,80.02,81.215,79.68,79.92,1774187,0
+SFM.US,D,20251212,000000,80.46,81.0725,79.235,79.54,1437728,0
+SFM.US,D,20251215,000000,79.98,81.14,79.62,80.39,1828975,0
+SFM.US,D,20251216,000000,80.52,81.09,79.05,79.23,1989710,0
+SFM.US,D,20251217,000000,79.41,81.82,79.11,80.95,1942819,0
+SFM.US,D,20251218,000000,80.88,81.53,79.78,80.15,3118875,0
+SFM.US,D,20251219,000000,80.5,81.98,80.235,81.63,3435816,0
+SFM.US,D,20251222,000000,81.48,81.67,79.39,80.25,2731098,0
+SFM.US,D,20251223,000000,80.25,80.4489,77.33,78.12,2413682,0
+SFM.US,D,20251224,000000,78.33,80.21,77.4,79.68,1307441,0
+SFM.US,D,20251226,000000,79.63,80.27,79.02,79.6,1047437,0
+SFM.US,D,20251229,000000,79.72,80.895,79.17,80.68,2005005,0
+SFM.US,D,20251230,000000,80.68,81.23,79.9,80.15,1441290,0
+SFM.US,D,20251231,000000,79.73,81.2,79.45,79.67,1414860,0
+SFM.US,D,20260102,000000,79.52,81.3,79.25,80.64,1829861,0
+SFM.US,D,20260105,000000,80.64,81.53,79.11,79.94,2538533,0
+SFM.US,D,20260106,000000,79.99,80.19,76.57,77,3711073,0
+SFM.US,D,20260107,000000,77.47,77.6,74.68,74.73,3096513,0
+SFM.US,D,20260108,000000,74.38,77.9996,74.38,77.09,3846109,0
+SFM.US,D,20260109,000000,77.25,78.62,76.7,77.2,2625976,0
+SFM.US,D,20260112,000000,77.32,80.77,77.08,80.2,2632598,0
+SFM.US,D,20260113,000000,80.01,81.35,78.96,81.06,1854484,0
+SFM.US,D,20260114,000000,80.41,82.2,80.23,81.42,2336584,0
+SFM.US,D,20260115,000000,81,82.715,80.25,81.51,2520461,0
+SFM.US,D,20260116,000000,81.34,81.6699,78.045,78.59,2818459,0
+SFM.US,D,20260120,000000,78.59,78.84,72,72.55,4926307,0
+SFM.US,D,20260121,000000,72.08,73.41,71,71.32,5855862,0
+SFM.US,D,20260122,000000,71.21,71.81,69.31,70.55,3185772,0
+SFM.US,D,20260123,000000,70.65,72.1,70.6,71.44,2564501,0
+SFM.US,D,20260126,000000,71.5,73.889,71.5,72.46,2452798,0
+SFM.US,D,20260127,000000,72.09,72.11,69.29,70.89,2949061,0
+SFM.US,D,20260128,000000,71.45,71.8,69.665,70.16,2262476,0
+SFM.US,D,20260129,000000,69.98,71.17,69.52,70.66,2098787,0
+SFM.US,D,20260130,000000,71.12,71.175,69.89,70.91,2373985,0
+SFM.US,D,20260202,000000,70.46,71.19,68.46,69.59,3414803,0
+SFM.US,D,20260203,000000,69,69.67,67.6396,68.11,4069005,0
+SFM.US,D,20260204,000000,68.41,71.5,68.41,69.48,3437106,0
+SFM.US,D,20260205,000000,70.12,71.5,66.17,66.34,3042612,0
+SFM.US,D,20260206,000000,66.34,68.53,66.33,67.32,2149656,0
+SFM.US,D,20260209,000000,67.68,68.055,65.7,65.85,2706611,0
+SFM.US,D,20260210,000000,65.75,66.565,64.85,65.56,2983377,0
+SFM.US,D,20260211,000000,65.5,66.08,64.75,65.67,2316355,0
+SFM.US,D,20260212,000000,65.82,68.42,65.64,67.63,2756830,0
+SFM.US,D,20260213,000000,67.63,69.638,67.23,68.96,3437986,0
+SFM.US,D,20260217,000000,69.57,70.97,66.19,67.56,2789503,0
+SFM.US,D,20260218,000000,67.29,68.39,66.1,67.67,2660689,0
diff --git a/daily/us/nasdaq stocks/2/sgc.us.txt b/daily/us/nasdaq stocks/2/sgc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..aca398d587fffa56c86ab32e6c0a4a3d4a5ad99f
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sgc.us.txt	
@@ -0,0 +1,5153 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SGC.US,D,20050225,000000,5.15937,5.1803,5.11664,5.12013,30960.412472306,0
+SGC.US,D,20050228,000000,5.10618,5.10618,5.03864,5.03864,13788.622929195,0
+SGC.US,D,20050301,000000,4.93914,4.93914,4.92431,4.92431,32926.529738782,0
+SGC.US,D,20050302,000000,4.90406,4.90406,4.88584,4.90406,7316.4332294212,0
+SGC.US,D,20050303,000000,4.90406,4.90406,4.86773,4.88584,5910.7367900825,0
+SGC.US,D,20050304,000000,4.86773,4.88584,4.76145,4.76425,31239.074762042,0
+SGC.US,D,20050307,000000,4.76425,4.92092,4.76425,4.88584,19418.633264432,0
+SGC.US,D,20050308,000000,4.90406,4.9497,4.83575,4.86396,11260.020670473,0
+SGC.US,D,20050309,000000,4.8749,4.90406,4.85009,4.90406,3092.1193335231,0
+SGC.US,D,20050310,000000,4.85009,4.88235,4.83575,4.83575,9856.3883962438,0
+SGC.US,D,20050311,000000,4.84641,4.84641,4.76425,4.79671,14351.107921442,0
+SGC.US,D,20050314,000000,4.82491,4.82491,4.77831,4.77831,3659.7647385424,0
+SGC.US,D,20050315,000000,4.76812,4.78227,4.74691,4.75824,12666.749192365,0
+SGC.US,D,20050316,000000,4.73994,4.75824,4.71145,4.75824,1687.4549767391,0
+SGC.US,D,20050317,000000,4.75824,4.75824,4.75824,4.75824,1124.9699844928,0
+SGC.US,D,20050318,000000,4.76145,4.79331,4.75824,4.79331,13233.362514832,0
+SGC.US,D,20050321,000000,4.81105,4.85397,4.80437,4.85397,2256.132464313,0
+SGC.US,D,20050322,000000,4.83255,4.85009,4.83255,4.85009,1970.2455966941,0
+SGC.US,D,20050323,000000,4.81463,4.85009,4.79671,4.79671,7035.7067745753,0
+SGC.US,D,20050324,000000,4.76425,4.79671,4.76425,4.79331,1408.7926870023,0
+SGC.US,D,20050328,000000,4.76145,4.76145,4.76145,4.76145,4500.9120205256,0
+SGC.US,D,20050329,000000,4.75485,4.7721,4.75485,4.76145,843.21144709226,0
+SGC.US,D,20050330,000000,4.7721,4.90406,4.7721,4.88584,8161.7088416226,0
+SGC.US,D,20050331,000000,4.88584,4.88584,4.86047,4.86047,1408.7926870023,0
+SGC.US,D,20050401,000000,4.85397,4.85397,4.83575,4.83575,4500.9120205256,0
+SGC.US,D,20050404,000000,4.82181,4.82181,4.7752,4.7752,6752.9161546202,0
+SGC.US,D,20050405,000000,4.79671,4.79671,4.7721,4.7721,2533.7626714951,0
+SGC.US,D,20050407,000000,4.76812,4.76812,4.76812,4.76812,275.56604207299,0
+SGC.US,D,20050408,000000,4.76425,4.76425,4.76145,4.76145,1124.9699844928,0
+SGC.US,D,20050411,000000,4.73304,4.73304,4.67957,4.6941,7035.7067745753,0
+SGC.US,D,20050412,000000,4.67957,4.69032,4.65428,4.69032,6188.3669972647,0
+SGC.US,D,20050413,000000,4.70757,4.70757,4.68334,4.68334,2533.7626714951,0
+SGC.US,D,20050414,000000,4.6724,4.67627,4.65428,4.65428,6468.061369556,0
+SGC.US,D,20050415,000000,4.65428,4.65428,4.61911,4.61911,2809.3287135681,0
+SGC.US,D,20050418,000000,4.6471,4.65089,4.45885,4.45885,14922.88165668,0
+SGC.US,D,20050419,000000,4.47338,4.48772,4.45885,4.47648,2533.7626714951,0
+SGC.US,D,20050420,000000,4.45885,4.47648,4.45885,4.47648,3938.4270282792,0
+SGC.US,D,20050421,000000,4.45885,4.48026,4.38831,4.43793,21671.669481082,0
+SGC.US,D,20050422,000000,4.38831,4.39142,4.30974,4.33802,20828.458033988,0
+SGC.US,D,20050425,000000,4.33453,4.33453,4.26371,4.29598,11820.441497611,0
+SGC.US,D,20050426,000000,4.26371,4.26371,4.22835,4.24258,6188.3669972647,0
+SGC.US,D,20050427,000000,4.24627,4.24627,4.17456,4.17456,46720.31308075,0
+SGC.US,D,20050428,000000,4.13881,4.13881,4.08611,4.10054,24768.949227377,0
+SGC.US,D,20050429,000000,4.08611,4.08611,3.97953,4.03282,26737.130658963,0
+SGC.US,D,20050502,000000,4.00084,4.03282,3.99784,4.03282,3659.7647385424,0
+SGC.US,D,20050503,000000,3.97953,3.97953,3.94387,3.94387,18007.77641232,0
+SGC.US,D,20050504,000000,3.97953,4.13881,3.97953,4.10413,56288.750444265,0
+SGC.US,D,20050505,000000,4.12147,4.19249,4.02565,4.02565,112290.58193836,0
+SGC.US,D,20050506,000000,4.03282,4.04706,3.96179,4.01529,47561.460362734,0
+SGC.US,D,20050509,000000,3.92604,3.9585,3.88012,3.9585,52631.049870832,0
+SGC.US,D,20050510,000000,4.01529,4.01529,3.92982,3.94387,103850.210807,0
+SGC.US,D,20050511,000000,3.95075,3.96179,3.9084,3.94784,56564.316486339,0
+SGC.US,D,20050512,000000,3.91179,3.95501,3.91179,3.91936,26172.581501607,0
+SGC.US,D,20050513,000000,3.91936,3.91936,3.90511,3.9084,25050.707764778,0
+SGC.US,D,20050516,000000,3.92982,3.9335,3.91577,3.92604,18578.518065003,0
+SGC.US,D,20050517,000000,3.91577,3.91577,3.9084,3.9084,6188.3669972647,0
+SGC.US,D,20050518,000000,3.9084,3.94387,3.9084,3.93718,14351.107921442,0
+SGC.US,D,20050519,000000,3.9335,3.97595,3.91936,3.94387,27584.470436272,0
+SGC.US,D,20050520,000000,3.94387,4.03282,3.9335,3.99784,30113.072694995,0
+SGC.US,D,20050523,000000,5.06297,5.06297,4.62298,4.77831,527982.47244675,0
+SGC.US,D,20050524,000000,4.7721,4.77831,4.65428,4.70757,115393.02209743,0
+SGC.US,D,20050525,000000,4.72521,4.82878,4.70757,4.81105,106105.31118876,0
+SGC.US,D,20050526,000000,4.90406,5.1525,4.88584,5.08099,126641.6898598,0
+SGC.US,D,20050527,000000,5.13456,5.16984,5.1024,5.1525,38273.749454063,0
+SGC.US,D,20050531,000000,5.25878,5.27642,4.88584,4.92092,97378.021107224,0
+SGC.US,D,20050601,000000,4.96337,5.00279,4.92092,4.96713,22232.090308218,0
+SGC.US,D,20050602,000000,4.97092,5.03864,4.93914,4.97092,36302.471774814,0
+SGC.US,D,20050603,000000,5.01016,5.01016,4.81105,4.81782,58254.867710742,0
+SGC.US,D,20050606,000000,4.81105,4.81463,4.79671,4.79671,14633.898541397,0
+SGC.US,D,20050607,000000,4.79671,4.79671,4.76145,4.78227,9010.0807014878,0
+SGC.US,D,20050608,000000,4.79671,4.79671,4.77831,4.77831,2256.132464313,0
+SGC.US,D,20050609,000000,4.76145,4.79671,4.74691,4.79331,2809.3287135681,0
+SGC.US,D,20050610,000000,4.76145,4.85009,4.76145,4.83944,7602.3200970399,0
+SGC.US,D,20050613,000000,4.84274,4.86773,4.84274,4.86773,4222.2497307888,0
+SGC.US,D,20050614,000000,4.90406,4.90717,4.83255,4.88235,18007.77641232,0
+SGC.US,D,20050615,000000,4.90406,4.90406,4.87151,4.90406,4782.670557926,0
+SGC.US,D,20050616,000000,4.89283,4.92819,4.8749,4.92819,8722.1296687598,0
+SGC.US,D,20050617,000000,4.89283,4.89283,4.83944,4.83944,10412.680893163,0
+SGC.US,D,20050620,000000,4.83255,4.92819,4.83255,4.90406,16881.774345273,0
+SGC.US,D,20050621,000000,4.90717,4.91017,4.89622,4.90717,15762.996856107,0
+SGC.US,D,20050622,000000,4.88924,4.8999,4.86773,4.86773,18578.518065003,0
+SGC.US,D,20050623,000000,4.87859,4.87859,4.81463,4.84274,5063.397012772,0
+SGC.US,D,20050624,000000,4.85009,4.85009,4.80437,4.80437,3938.4270282792,0
+SGC.US,D,20050627,000000,4.80029,4.80437,4.80029,4.80437,557.32457947347,0
+SGC.US,D,20050628,000000,4.79671,4.79671,4.76425,4.79671,3376.9741185874,0
+SGC.US,D,20050629,000000,4.79671,4.84274,4.78227,4.80756,63323.425136286,0
+SGC.US,D,20050630,000000,4.83255,4.90406,4.81463,4.90406,6468.061369556,0
+SGC.US,D,20050701,000000,4.86773,4.86773,4.83575,4.83944,3938.4270282792,0
+SGC.US,D,20050705,000000,4.85009,4.86773,4.80029,4.80029,3092.1193335231,0
+SGC.US,D,20050706,000000,4.79671,4.79671,4.76425,4.77831,12107.360447785,0
+SGC.US,D,20050707,000000,4.76145,4.78964,4.70757,4.7438,14072.445631704,0
+SGC.US,D,20050708,000000,4.70757,4.73994,4.68673,4.68673,9856.3883962438,0
+SGC.US,D,20050711,000000,4.69032,4.69032,4.6724,4.6724,12666.749192365,0
+SGC.US,D,20050712,000000,4.6724,4.72201,4.61911,4.61911,15475.04582338,0
+SGC.US,D,20050713,000000,4.61911,4.66843,4.59789,4.61911,44466.244781546,0
+SGC.US,D,20050714,000000,4.63703,4.63703,4.61911,4.63703,2256.132464313,0
+SGC.US,D,20050715,000000,4.65089,4.70486,4.62657,4.70486,11536.618795101,0
+SGC.US,D,20050718,000000,4.70117,4.70757,4.70117,4.70757,7602.3200970399,0
+SGC.US,D,20050719,000000,4.70757,4.72898,4.70757,4.72898,8440.3711313593,0
+SGC.US,D,20050720,000000,4.70757,4.70757,4.6724,4.6724,4782.670557926,0
+SGC.US,D,20050721,000000,4.69032,4.70757,4.69032,4.70757,3938.4270282792,0
+SGC.US,D,20050722,000000,4.69032,4.76812,4.69032,4.76812,19975.957843905,0
+SGC.US,D,20050725,000000,4.76145,4.77831,4.76145,4.76425,9283.5825784516,0
+SGC.US,D,20050726,000000,4.7752,4.78227,4.7752,4.78227,843.21144709226,0
+SGC.US,D,20050727,000000,4.7438,4.79671,4.7438,4.79331,9010.0807014878,0
+SGC.US,D,20050728,000000,4.7438,4.7438,4.59421,4.63393,18291.599114829,0
+SGC.US,D,20050729,000000,4.62987,4.65428,4.60157,4.61911,10412.680893163,0
+SGC.US,D,20050801,000000,4.62987,4.63703,4.5262,4.5262,15762.996856107,0
+SGC.US,D,20050802,000000,4.5262,4.53694,4.44519,4.45885,22232.090308218,0
+SGC.US,D,20050803,000000,4.43793,4.44112,4.26371,4.31361,30675.557687241,0
+SGC.US,D,20050804,000000,4.28154,4.28154,4.21013,4.21013,41932.48211005,0
+SGC.US,D,20050805,000000,4.20713,4.20713,4.13881,4.18901,36873.213427497,0
+SGC.US,D,20050808,000000,4.16497,4.28154,4.16497,4.28154,14072.445631704,0
+SGC.US,D,20050809,000000,4.26371,4.32058,4.26371,4.29598,37152.907799789,0
+SGC.US,D,20050810,000000,4.24627,4.28154,4.24627,4.28154,21671.669481082,0
+SGC.US,D,20050811,000000,4.2703,4.38831,4.2703,4.32058,194194.58930476,0
+SGC.US,D,20050812,000000,4.317,4.37058,4.317,4.37058,160419.68770611,0
+SGC.US,D,20050815,000000,4.317,4.35275,4.26371,4.26371,38555.507991463,0
+SGC.US,D,20050816,000000,4.22835,4.34907,4.22835,4.34907,9856.3883962438,0
+SGC.US,D,20050817,000000,4.35275,4.44112,4.35275,4.43793,174216.56729574,0
+SGC.US,D,20050818,000000,4.41321,4.4201,4.40585,4.40585,26737.130658963,0
+SGC.US,D,20050819,000000,4.39142,4.57327,4.39142,4.57327,21950.331770818,0
+SGC.US,D,20050822,000000,4.56552,4.56552,4.49489,4.49489,4782.670557926,0
+SGC.US,D,20050823,000000,4.51233,4.61911,4.50632,4.58664,26455.372121562,0
+SGC.US,D,20050824,000000,4.58355,4.58355,4.56281,4.5695,8722.1296687598,0
+SGC.US,D,20050825,000000,4.5262,4.61223,4.48026,4.61223,15762.996856107,0
+SGC.US,D,20050826,000000,4.59789,4.6724,4.59789,4.66522,11536.618795101,0
+SGC.US,D,20050829,000000,4.62298,4.70757,4.62298,4.6471,34333.258260675,0
+SGC.US,D,20050830,000000,4.63393,4.63393,4.60157,4.60157,10695.471513117,0
+SGC.US,D,20050831,000000,4.60157,4.60157,4.56552,4.56552,2533.7626714951,0
+SGC.US,D,20050901,000000,4.51233,4.53694,4.47648,4.4914,13788.622929195,0
+SGC.US,D,20050902,000000,4.40585,4.51233,4.40585,4.50632,16881.774345273,0
+SGC.US,D,20050906,000000,4.47648,4.47648,4.42348,4.46272,14072.445631704,0
+SGC.US,D,20050907,000000,4.42348,4.48433,4.42348,4.48433,16881.774345273,0
+SGC.US,D,20050908,000000,4.47648,4.47648,4.46641,4.46641,10412.680893163,0
+SGC.US,D,20050909,000000,4.46641,4.4697,4.42348,4.45885,16603.112055536,0
+SGC.US,D,20050912,000000,4.44878,4.44878,4.37058,4.40226,50380.077819293,0
+SGC.US,D,20050913,000000,4.39849,4.39849,4.317,4.33453,40245.027133312,0
+SGC.US,D,20050914,000000,4.32446,4.32446,4.28154,4.28154,38555.507991463,0
+SGC.US,D,20050915,000000,4.29598,4.4201,4.29598,4.41321,11536.618795101,0
+SGC.US,D,20050916,000000,4.40226,4.44112,4.38831,4.41321,7316.4332294212,0
+SGC.US,D,20050919,000000,4.40585,4.40585,4.37058,4.40226,9856.3883962438,0
+SGC.US,D,20050920,000000,4.39849,4.51233,4.39849,4.49489,45313.584558856,0
+SGC.US,D,20050921,000000,4.48026,4.48026,4.46272,4.46641,13788.622929195,0
+SGC.US,D,20050922,000000,4.44878,4.49489,4.44112,4.49489,161545.68977316,0
+SGC.US,D,20050923,000000,4.53016,4.61911,4.53016,4.61911,7602.3200970399,0
+SGC.US,D,20050926,000000,4.61911,4.69032,4.60157,4.63393,182372.08364204,0
+SGC.US,D,20050927,000000,4.60157,4.65089,4.58355,4.62298,149718.02369767,0
+SGC.US,D,20050928,000000,4.61523,4.61523,4.60157,4.60157,8722.1296687598,0
+SGC.US,D,20050929,000000,4.59033,4.62657,4.59033,4.62657,9856.3883962438,0
+SGC.US,D,20050930,000000,4.60845,4.60845,4.58355,4.58355,6188.3669972647,0
+SGC.US,D,20051003,000000,4.54808,4.54808,4.49489,4.49489,18578.518065003,0
+SGC.US,D,20051004,000000,4.48026,4.49848,4.44112,4.44112,17169.725378001,0
+SGC.US,D,20051005,000000,4.40585,4.45885,4.40585,4.45885,17730.146205138,0
+SGC.US,D,20051006,000000,4.42348,4.42348,4.28154,4.28154,22232.090308218,0
+SGC.US,D,20051007,000000,4.26371,4.29598,4.26051,4.26371,14633.898541397,0
+SGC.US,D,20051010,000000,4.22835,4.24627,4.22835,4.24627,6188.3669972647,0
+SGC.US,D,20051011,000000,4.24627,4.29965,4.24627,4.28154,21108.15240628,0
+SGC.US,D,20051012,000000,4.25693,4.25693,4.22496,4.23551,57974.141255896,0
+SGC.US,D,20051013,000000,4.21013,4.214,4.17815,4.17815,20828.458033988,0
+SGC.US,D,20051014,000000,4.17456,4.17456,4.16091,4.16091,41091.334828068,0
+SGC.US,D,20051017,000000,4.17815,4.19249,4.17815,4.19249,18291.599114829,0
+SGC.US,D,20051018,000000,4.19249,4.26051,4.19249,4.23163,45313.584558856,0
+SGC.US,D,20051019,000000,4.23891,4.317,4.23891,4.28832,42213.208564898,0
+SGC.US,D,20051020,000000,4.22835,4.26051,4.19249,4.19647,32649.931614154,0
+SGC.US,D,20051021,000000,4.15742,4.17117,4.13881,4.15742,18291.599114829,0
+SGC.US,D,20051024,000000,4.16497,4.16497,4.09695,4.12147,15475.04582338,0
+SGC.US,D,20051025,000000,4.12147,4.12147,4.09695,4.11846,17169.725378001,0
+SGC.US,D,20051026,000000,4.12147,4.26051,4.12147,4.22496,48124.977437534,0
+SGC.US,D,20051027,000000,4.22835,4.22835,4.09327,4.17456,293542.85600868,0
+SGC.US,D,20051028,000000,4.15742,4.15742,4.12147,4.12147,14922.88165668,0
+SGC.US,D,20051031,000000,4.10413,4.13881,4.10413,4.12147,9856.3883962438,0
+SGC.US,D,20051101,000000,4.12845,4.12845,4.10054,4.10413,6468.061369556,0
+SGC.US,D,20051102,000000,4.10413,4.10413,4.03659,4.03659,5063.397012772,0
+SGC.US,D,20051103,000000,4.06499,4.06499,3.97953,3.97953,9283.5825784516,0
+SGC.US,D,20051104,000000,4.01529,4.02923,3.97953,4.01896,15762.996856107,0
+SGC.US,D,20051107,000000,4.06876,4.11459,4.05413,4.05791,19418.633264432,0
+SGC.US,D,20051108,000000,4.05413,4.07884,4.05413,4.06499,12107.360447785,0
+SGC.US,D,20051109,000000,4.05045,4.05045,3.91577,3.91577,29271.925413012,0
+SGC.US,D,20051110,000000,3.9084,3.92604,3.90511,3.92604,5347.2197152815,0
+SGC.US,D,20051111,000000,3.91577,3.96179,3.86259,3.92604,15762.996856107,0
+SGC.US,D,20051114,000000,3.92982,3.94387,3.92604,3.94387,1687.4549767391,0
+SGC.US,D,20051115,000000,3.97953,3.97953,3.92604,3.9585,24206.464235131,0
+SGC.US,D,20051116,000000,3.97953,3.98282,3.97953,3.98282,5063.397012772,0
+SGC.US,D,20051117,000000,3.97953,3.97953,3.97953,3.97953,1408.7926870023,0
+SGC.US,D,20051118,000000,4.05045,4.08611,4.00084,4.06876,17451.483915401,0
+SGC.US,D,20051121,000000,4.06876,4.08611,3.94387,3.97595,24768.949227377,0
+SGC.US,D,20051122,000000,3.96529,3.96529,3.87305,3.94387,19698.327636723,0
+SGC.US,D,20051123,000000,3.9084,3.92982,3.9084,3.91936,8161.7088416226,0
+SGC.US,D,20051125,000000,3.91577,3.96529,3.91577,3.96529,2809.3287135681,0
+SGC.US,D,20051128,000000,3.95501,3.97595,3.9335,3.9335,3092.1193335231,0
+SGC.US,D,20051129,000000,3.92604,3.92604,3.9084,3.9084,9856.3883962438,0
+SGC.US,D,20051130,000000,3.89068,3.94,3.87305,3.9084,8161.7088416226,0
+SGC.US,D,20051201,000000,3.94387,3.96179,3.92604,3.92604,9856.3883962438,0
+SGC.US,D,20051202,000000,3.94387,3.9585,3.92604,3.9585,3092.1193335231,0
+SGC.US,D,20051205,000000,3.9585,3.9585,3.9084,3.9084,45031.826021456,0
+SGC.US,D,20051206,000000,3.89068,3.99368,3.89068,3.97953,15475.04582338,0
+SGC.US,D,20051207,000000,3.98661,3.98661,3.92245,3.94387,17169.725378001,0
+SGC.US,D,20051208,000000,3.92604,3.92604,3.9084,3.9084,10977.230050518,0
+SGC.US,D,20051209,000000,3.9084,3.94387,3.9084,3.94,7316.4332294212,0
+SGC.US,D,20051212,000000,3.9084,3.9084,3.89068,3.89068,6188.3669972647,0
+SGC.US,D,20051213,000000,3.87305,3.87305,3.85493,3.87305,45595.343096257,0
+SGC.US,D,20051214,000000,3.86259,3.86259,3.74853,3.79815,57974.141255896,0
+SGC.US,D,20051215,000000,3.75154,3.75939,3.7062,3.73071,44466.244781546,0
+SGC.US,D,20051216,000000,3.80192,3.80192,3.62403,3.65969,42779.821887362,0
+SGC.US,D,20051219,000000,3.62403,3.62403,3.53556,3.62403,127216.5598427,0
+SGC.US,D,20051220,000000,3.60988,3.76666,3.60639,3.73788,83021.752773009,0
+SGC.US,D,20051221,000000,3.73788,3.75561,3.66686,3.67742,21385.782613462,0
+SGC.US,D,20051222,000000,3.66346,3.66686,3.66346,3.66346,8722.1296687598,0
+SGC.US,D,20051223,000000,3.66346,3.69525,3.66346,3.67742,16322.38560069,0
+SGC.US,D,20051227,000000,3.69525,3.71288,3.68808,3.71288,9010.0807014878,0
+SGC.US,D,20051228,000000,3.67742,3.6846,3.64205,3.64205,93429.2732534,0
+SGC.US,D,20051229,000000,3.64205,3.64205,3.61715,3.64205,80213.456141996,0
+SGC.US,D,20051230,000000,3.62054,3.64205,3.59564,3.64205,103004.9351948,0
+SGC.US,D,20060103,000000,3.62403,3.65969,3.62403,3.65969,18007.77641232,0
+SGC.US,D,20060104,000000,3.64205,3.67045,3.62054,3.64544,10412.680893163,0
+SGC.US,D,20060105,000000,3.62403,3.63837,3.60639,3.60639,123277.10073187,0
+SGC.US,D,20060106,000000,3.60639,3.62403,3.60639,3.62403,2533.7626714951,0
+SGC.US,D,20060109,000000,3.60639,3.64544,3.60639,3.62403,146062.38728934,0
+SGC.US,D,20060110,000000,3.62403,3.62403,3.60639,3.61715,27584.470436272,0
+SGC.US,D,20060111,000000,3.59564,3.62403,3.58857,3.60281,99631.057323874,0
+SGC.US,D,20060112,000000,3.60281,3.60281,3.55689,3.57452,54319.536930126,0
+SGC.US,D,20060113,000000,3.57084,3.60639,3.55311,3.60639,67541.546536857,0
+SGC.US,D,20060117,000000,3.58857,3.61715,3.58857,3.61715,15762.996856107,0
+SGC.US,D,20060118,000000,3.61376,3.61376,3.61376,3.61376,2809.3287135681,0
+SGC.US,D,20060119,000000,3.6314,3.65969,3.6314,3.65969,8440.3711313593,0
+SGC.US,D,20060120,000000,3.65969,3.9084,3.65281,3.9084,40523.689423049,0
+SGC.US,D,20060123,000000,3.89774,3.89774,3.82325,3.87305,9010.0807014878,0
+SGC.US,D,20060124,000000,3.87305,3.87305,3.80192,3.80192,7035.7067745753,0
+SGC.US,D,20060125,000000,3.80192,3.8372,3.7841,3.80192,23640.882995221,0
+SGC.US,D,20060126,000000,3.7841,3.87305,3.7841,3.87305,26455.372121562,0
+SGC.US,D,20060127,000000,3.81966,3.90143,3.81966,3.89068,77387.614107555,0
+SGC.US,D,20060130,000000,3.9084,3.96179,3.9084,3.9585,12666.749192365,0
+SGC.US,D,20060131,000000,3.9585,3.97953,3.94387,3.94387,3659.7647385424,0
+SGC.US,D,20060201,000000,3.91179,3.9335,3.9084,3.9084,4222.2497307888,0
+SGC.US,D,20060202,000000,3.96179,3.96179,3.92604,3.94,2533.7626714951,0
+SGC.US,D,20060203,000000,3.94,3.97953,3.92604,3.97953,4782.670557926,0
+SGC.US,D,20060206,000000,3.91179,3.96179,3.9084,3.9084,5063.397012772,0
+SGC.US,D,20060207,000000,3.97953,3.97953,3.97953,3.97953,275.56604207299,0
+SGC.US,D,20060208,000000,3.99784,3.99784,3.99784,3.99784,1408.7926870023,0
+SGC.US,D,20060209,000000,3.94784,3.94784,3.94784,3.94784,275.56604207299,0
+SGC.US,D,20060210,000000,3.92982,3.9585,3.92982,3.94,5626.9140875729,0
+SGC.US,D,20060213,000000,3.9084,3.92245,3.89068,3.89068,3659.7647385424,0
+SGC.US,D,20060214,000000,3.9084,3.97595,3.9084,3.94,14351.107921442,0
+SGC.US,D,20060215,000000,3.9585,4.01896,3.95501,4.01896,10977.230050518,0
+SGC.US,D,20060216,000000,3.99784,3.99784,3.99784,3.99784,1408.7926870023,0
+SGC.US,D,20060217,000000,4.03282,4.03282,4.01529,4.03282,6468.061369556,0
+SGC.US,D,20060221,000000,4.09695,4.09695,4.01529,4.07186,25326.273806851,0
+SGC.US,D,20060223,000000,3.96529,4.07186,3.89068,3.89068,21950.331770818,0
+SGC.US,D,20060224,000000,3.9084,3.94387,3.89068,3.9084,156196.40589277,0
+SGC.US,D,20060227,000000,3.9084,3.92604,3.89774,3.92245,17730.146205138,0
+SGC.US,D,20060228,000000,3.92245,3.9585,3.9084,3.93718,317460.33712852,0
+SGC.US,D,20060301,000000,3.9084,3.94387,3.9084,3.94,19975.957843905,0
+SGC.US,D,20060302,000000,3.94387,3.97953,3.94387,3.97953,40245.027133312,0
+SGC.US,D,20060303,000000,3.97953,4.03659,3.97953,4.03659,14633.898541397,0
+SGC.US,D,20060306,000000,3.99784,3.99784,3.86578,3.92604,57413.720428758,0
+SGC.US,D,20060307,000000,3.9084,3.97595,3.9084,3.94387,38555.507991463,0
+SGC.US,D,20060308,000000,3.95075,3.96179,3.94387,3.94387,16322.38560069,0
+SGC.US,D,20060309,000000,3.94784,3.94784,3.92245,3.92245,7316.4332294212,0
+SGC.US,D,20060310,000000,3.94387,3.94387,3.94,3.94,7035.7067745753,0
+SGC.US,D,20060313,000000,3.94387,3.94784,3.92604,3.94784,22799.735713237,0
+SGC.US,D,20060314,000000,3.92982,3.94387,3.92604,3.92604,14922.88165668,0
+SGC.US,D,20060315,000000,3.9084,3.9084,3.9084,3.9084,64736.346153508,0
+SGC.US,D,20060316,000000,3.9084,3.9084,3.89068,3.9084,15200.511863862,0
+SGC.US,D,20060317,000000,3.90143,3.9084,3.87305,3.87305,28426.649800811,0
+SGC.US,D,20060320,000000,3.89068,3.89774,3.87305,3.88709,16881.774345273,0
+SGC.US,D,20060321,000000,3.87305,3.92245,3.87305,3.92245,85844.498559788,0
+SGC.US,D,20060322,000000,3.9084,3.9084,3.89446,3.89446,13512.024804568,0
+SGC.US,D,20060323,000000,3.90143,3.9084,3.89774,3.90511,20828.458033988,0
+SGC.US,D,20060324,000000,3.91577,3.94,3.9084,3.94,1970.2455966941,0
+SGC.US,D,20060327,000000,3.94,3.97953,3.91179,3.91179,28707.376255658,0
+SGC.US,D,20060328,000000,3.9084,3.94387,3.89774,3.94,57413.720428758,0
+SGC.US,D,20060329,000000,3.92604,3.94,3.9084,3.9084,32649.931614154,0
+SGC.US,D,20060330,000000,3.92604,3.92604,3.90511,3.9084,21671.669481082,0
+SGC.US,D,20060331,000000,3.9084,3.91179,3.90143,3.91179,22232.090308218,0
+SGC.US,D,20060403,000000,3.92604,3.94387,3.9084,3.94387,34053.563888383,0
+SGC.US,D,20060404,000000,3.94387,3.97595,3.94,3.97595,114544.65023757,0
+SGC.US,D,20060405,000000,3.97953,3.99784,3.91577,3.92604,105818.39223858,0
+SGC.US,D,20060406,000000,3.94387,3.94387,3.93718,3.94387,42500.12751507,0
+SGC.US,D,20060407,000000,3.94,3.97595,3.93718,3.94,107223.05659537,0
+SGC.US,D,20060410,000000,3.95075,4.04706,3.94387,3.97953,232185.54813887,0
+SGC.US,D,20060411,000000,3.97953,4.01896,3.96849,4.00084,66980.093627166,0
+SGC.US,D,20060412,000000,3.97953,4.03659,3.97953,4.01529,75706.351626142,0
+SGC.US,D,20060413,000000,3.99784,4.05045,3.97953,4.05045,36020.713237414,0
+SGC.US,D,20060417,000000,4.05045,4.08611,4.05045,4.08611,49527.577629209,0
+SGC.US,D,20060418,000000,4.08242,4.13881,4.06876,4.12535,38834.1702812,0
+SGC.US,D,20060419,000000,4.15742,4.25693,4.15742,4.25693,59941.290604926,0
+SGC.US,D,20060420,000000,4.25693,4.26371,4.22097,4.23163,37712.296544372,0
+SGC.US,D,20060421,000000,4.22835,4.29229,4.22835,4.29229,24768.949227377,0
+SGC.US,D,20060424,000000,4.26051,4.28154,4.24948,4.24948,20263.908876633,0
+SGC.US,D,20060425,000000,4.22835,4.22835,4.19249,4.19249,22510.752597954,0
+SGC.US,D,20060426,000000,4.21013,4.29229,4.21013,4.29229,31800.527671735,0
+SGC.US,D,20060427,000000,4.29965,4.33802,4.29598,4.33453,23364.284870594,0
+SGC.US,D,20060428,000000,4.30362,4.32717,4.29229,4.30974,77959.387842793,0
+SGC.US,D,20060501,000000,4.32446,4.35275,4.30362,4.35275,10132.986520871,0
+SGC.US,D,20060502,000000,4.35275,4.45198,4.317,4.44112,43904.791871854,0
+SGC.US,D,20060503,000000,4.44112,4.54489,4.43793,4.51524,62482.277854303,0
+SGC.US,D,20060504,000000,4.49489,4.51233,4.44112,4.44112,32363.01266398,0
+SGC.US,D,20060505,000000,4.44112,4.59789,4.42348,4.56281,53753.955690216,0
+SGC.US,D,20060508,000000,4.5758,4.64043,4.5695,4.58355,37429.505924416,0
+SGC.US,D,20060509,000000,4.54808,4.61523,4.53016,4.60157,34619.145128294,0
+SGC.US,D,20060510,000000,4.60845,4.61523,4.60845,4.61523,12949.539812322,0
+SGC.US,D,20060511,000000,4.60535,4.61523,4.53694,4.55186,24206.464235131,0
+SGC.US,D,20060512,000000,4.58355,4.59789,4.53394,4.55186,162675.82017042,0
+SGC.US,D,20060515,000000,4.53394,4.53394,4.44519,4.44519,22799.735713237,0
+SGC.US,D,20060516,000000,4.47648,4.51233,4.45885,4.47648,16603.112055536,0
+SGC.US,D,20060517,000000,4.44112,4.47648,4.42348,4.42717,14633.898541397,0
+SGC.US,D,20060518,000000,4.44519,4.45885,4.44112,4.44112,22799.735713237,0
+SGC.US,D,20060519,000000,4.44112,4.44878,4.44112,4.44878,3376.9741185874,0
+SGC.US,D,20060522,000000,4.40585,4.40585,4.29229,4.31361,41653.819820314,0
+SGC.US,D,20060523,000000,4.35275,4.47648,4.35275,4.47648,35737.922617458,0
+SGC.US,D,20060524,000000,4.49489,4.56552,4.49489,4.51233,29830.28207504,0
+SGC.US,D,20060525,000000,4.53016,4.61911,4.53016,4.58664,40523.689423049,0
+SGC.US,D,20060526,000000,4.59033,4.61911,4.58355,4.58355,18578.518065003,0
+SGC.US,D,20060530,000000,4.56552,4.58355,4.54808,4.54808,11536.618795101,0
+SGC.US,D,20060531,000000,4.54808,4.58355,4.54808,4.54808,45313.584558856,0
+SGC.US,D,20060601,000000,4.57327,4.57327,4.54808,4.54808,22232.090308218,0
+SGC.US,D,20060602,000000,4.54808,4.57977,4.54808,4.57977,14072.445631704,0
+SGC.US,D,20060605,000000,4.54808,4.58355,4.54808,4.54808,19975.957843905,0
+SGC.US,D,20060606,000000,4.54808,4.54808,4.49848,4.51233,22799.735713237,0
+SGC.US,D,20060607,000000,4.50632,4.5262,4.49489,4.5262,4222.2497307888,0
+SGC.US,D,20060608,000000,4.50894,4.53016,4.48433,4.48433,94282.805526038,0
+SGC.US,D,20060609,000000,4.47648,4.51233,4.47648,4.49489,11260.020670473,0
+SGC.US,D,20060612,000000,4.5262,4.60535,4.5262,4.54808,305077.41063867,0
+SGC.US,D,20060613,000000,4.5262,4.5262,4.5262,4.5262,7035.7067745753,0
+SGC.US,D,20060614,000000,4.56281,4.56281,4.54489,4.54489,8161.7088416226,0
+SGC.US,D,20060615,000000,4.54489,4.54489,4.54489,4.54489,5626.9140875729,0
+SGC.US,D,20060616,000000,4.5262,4.55913,4.5262,4.55913,11536.618795101,0
+SGC.US,D,20060619,000000,4.53694,4.55913,4.53694,4.55913,7602.3200970399,0
+SGC.US,D,20060620,000000,4.54082,4.56552,4.53394,4.56552,4782.670557926,0
+SGC.US,D,20060621,000000,4.56552,4.57327,4.56552,4.57327,2256.132464313,0
+SGC.US,D,20060622,000000,4.55515,4.55515,4.54808,4.54808,1124.9699844928,0
+SGC.US,D,20060623,000000,4.57327,4.66193,4.57327,4.64043,29271.925413012,0
+SGC.US,D,20060626,000000,4.64043,4.64043,4.59033,4.59033,55162.748377218,0
+SGC.US,D,20060627,000000,4.58355,4.60157,4.58355,4.60157,81615.024251117,0
+SGC.US,D,20060628,000000,4.60535,4.65089,4.60157,4.63703,9010.0807014878,0
+SGC.US,D,20060629,000000,4.66522,4.6724,4.66193,4.66522,27302.711898872,0
+SGC.US,D,20060630,000000,4.6471,4.65428,4.62298,4.65428,21950.331770818,0
+SGC.US,D,20060703,000000,4.61911,4.65428,4.61911,4.65428,8722.1296687598,0
+SGC.US,D,20060705,000000,4.62298,4.65089,4.61911,4.65089,83585.269847811,0
+SGC.US,D,20060706,000000,4.63703,4.70486,4.63703,4.70486,19418.633264432,0
+SGC.US,D,20060707,000000,4.69032,4.70486,4.68334,4.70486,7602.3200970399,0
+SGC.US,D,20060710,000000,4.6941,4.73994,4.6724,4.69759,33774.901598647,0
+SGC.US,D,20060711,000000,4.71832,4.71832,4.65089,4.69032,90616.848292168,0
+SGC.US,D,20060712,000000,4.67957,4.69759,4.65428,4.66843,12666.749192365,0
+SGC.US,D,20060713,000000,4.63703,4.65089,4.61911,4.63703,11536.618795101,0
+SGC.US,D,20060714,000000,4.61911,4.63393,4.58355,4.61911,13512.024804568,0
+SGC.US,D,20060717,000000,4.60535,4.65428,4.60535,4.62298,74868.300591823,0
+SGC.US,D,20060718,000000,4.61911,4.6471,4.61911,4.6471,26172.581501607,0
+SGC.US,D,20060719,000000,4.62298,4.65428,4.62298,4.64043,10412.680893163,0
+SGC.US,D,20060720,000000,4.62298,4.6471,4.61223,4.61523,16603.112055536,0
+SGC.US,D,20060721,000000,4.61911,4.62298,4.60157,4.61523,9010.0807014878,0
+SGC.US,D,20060724,000000,4.60157,4.61523,4.58664,4.61523,6188.3669972647,0
+SGC.US,D,20060725,000000,4.61523,4.61911,4.60535,4.61911,7316.4332294212,0
+SGC.US,D,20060726,000000,4.59789,4.61911,4.59789,4.61911,7316.4332294212,0
+SGC.US,D,20060727,000000,4.60157,4.60157,4.29965,4.29965,43339.210631944,0
+SGC.US,D,20060728,000000,4.26371,4.26371,4.19249,4.22835,25050.707764778,0
+SGC.US,D,20060731,000000,4.26051,4.26051,4.26051,4.26051,7316.4332294212,0
+SGC.US,D,20060801,000000,4.24258,4.27766,4.22835,4.23163,23640.882995221,0
+SGC.US,D,20060802,000000,4.23163,4.63703,4.22097,4.60157,61354.211622146,0
+SGC.US,D,20060803,000000,4.61911,4.61911,4.49848,4.49848,82461.331945873,0
+SGC.US,D,20060804,000000,4.44112,4.44112,4.38095,4.38831,14072.445631704,0
+SGC.US,D,20060807,000000,4.43113,4.45198,4.43113,4.45198,3659.7647385424,0
+SGC.US,D,20060808,000000,4.42348,4.45885,4.42348,4.45885,6188.3669972647,0
+SGC.US,D,20060809,000000,4.44112,4.45198,4.44112,4.45198,1124.9699844928,0
+SGC.US,D,20060810,000000,4.37717,4.40585,4.37717,4.40585,4782.670557926,0
+SGC.US,D,20060811,000000,4.38831,4.38831,4.38831,4.38831,1408.7926870023,0
+SGC.US,D,20060814,000000,4.38831,4.38831,4.37367,4.37717,3376.9741185874,0
+SGC.US,D,20060815,000000,4.35982,4.37058,4.33802,4.34578,12107.360447785,0
+SGC.US,D,20060816,000000,4.33453,4.3419,4.32058,4.32446,4222.2497307888,0
+SGC.US,D,20060818,000000,4.317,4.317,4.31361,4.317,4782.670557926,0
+SGC.US,D,20060821,000000,4.28154,4.33453,4.28154,4.33453,3938.4270282792,0
+SGC.US,D,20060822,000000,4.34578,4.37058,4.33453,4.37058,7882.0144693313,0
+SGC.US,D,20060823,000000,4.35275,4.35275,4.19249,4.19249,12107.360447785,0
+SGC.US,D,20060824,000000,4.17456,4.18901,4.16091,4.16497,4500.9120205256,0
+SGC.US,D,20060825,000000,4.17117,4.17456,4.17117,4.17456,843.21144709226,0
+SGC.US,D,20060828,000000,4.17456,4.18901,4.17456,4.18901,843.21144709226,0
+SGC.US,D,20060829,000000,4.15742,4.16827,4.14987,4.14987,2809.3287135681,0
+SGC.US,D,20060830,000000,4.13881,4.19249,4.12535,4.18901,24768.949227377,0
+SGC.US,D,20060831,000000,4.15345,4.18591,4.15345,4.17456,7882.0144693313,0
+SGC.US,D,20060901,000000,4.21013,4.26051,4.17456,4.26051,52065.468630922,0
+SGC.US,D,20060905,000000,4.26051,4.27766,4.25314,4.26051,4782.670557926,0
+SGC.US,D,20060906,000000,4.22835,4.24258,4.18591,4.24258,16322.38560069,0
+SGC.US,D,20060907,000000,4.22496,4.22496,4.16497,4.18901,7882.0144693313,0
+SGC.US,D,20060908,000000,4.17117,4.24258,4.17117,4.24258,7882.0144693313,0
+SGC.US,D,20060911,000000,4.19249,4.22496,4.03282,4.12535,36302.471774814,0
+SGC.US,D,20060912,000000,4.10742,4.21013,4.10742,4.21013,23924.705697731,0
+SGC.US,D,20060913,000000,4.21013,4.28154,4.17456,4.28154,11260.020670473,0
+SGC.US,D,20060914,000000,4.26371,4.28154,4.26371,4.28154,3938.4270282792,0
+SGC.US,D,20060915,000000,4.317,4.317,4.28154,4.28531,15762.996856107,0
+SGC.US,D,20060918,000000,4.2703,4.28531,4.24948,4.26371,9856.3883962438,0
+SGC.US,D,20060919,000000,4.24627,4.26371,4.24627,4.26371,2533.7626714951,0
+SGC.US,D,20060920,000000,4.24627,4.2703,4.23163,4.25314,13512.024804568,0
+SGC.US,D,20060921,000000,4.25693,4.25693,4.25693,4.25693,1408.7926870023,0
+SGC.US,D,20060925,000000,4.26371,4.31361,4.26371,4.29965,15762.996856107,0
+SGC.US,D,20060926,000000,4.28154,4.33453,4.28154,4.33453,17451.483915401,0
+SGC.US,D,20060927,000000,4.317,4.33453,4.30362,4.30362,7882.0144693313,0
+SGC.US,D,20060928,000000,4.317,4.37058,4.317,4.37058,9856.3883962438,0
+SGC.US,D,20060929,000000,4.40585,4.44112,4.37367,4.39849,11536.618795101,0
+SGC.US,D,20061002,000000,4.39142,4.43113,4.39142,4.40226,6752.9161546202,0
+SGC.US,D,20061003,000000,4.40585,4.44112,4.40585,4.40953,45595.343096257,0
+SGC.US,D,20061004,000000,4.44112,4.54808,4.44112,4.53394,15762.996856107,0
+SGC.US,D,20061005,000000,4.51233,4.54489,4.50632,4.50632,25050.707764778,0
+SGC.US,D,20061006,000000,4.51233,4.56552,4.51233,4.56552,5063.397012772,0
+SGC.US,D,20061009,000000,4.54808,4.56552,4.54808,4.54808,10132.986520871,0
+SGC.US,D,20061010,000000,4.53016,4.56281,4.51233,4.56281,7316.4332294212,0
+SGC.US,D,20061011,000000,4.58355,4.58355,4.58355,4.58355,1408.7926870023,0
+SGC.US,D,20061012,000000,4.56552,4.58355,4.53394,4.57977,8722.1296687598,0
+SGC.US,D,20061013,000000,4.56552,4.56552,4.54808,4.56552,3659.7647385424,0
+SGC.US,D,20061016,000000,4.55186,4.56552,4.54808,4.56552,3659.7647385424,0
+SGC.US,D,20061017,000000,4.56552,4.57977,4.55515,4.55515,9574.6298588433,0
+SGC.US,D,20061018,000000,4.53016,4.53694,4.48772,4.48772,7602.3200970399,0
+SGC.US,D,20061019,000000,4.47648,4.49489,4.45885,4.48433,4222.2497307888,0
+SGC.US,D,20061020,000000,4.45885,4.45885,4.40953,4.43472,10695.471513117,0
+SGC.US,D,20061023,000000,4.42348,4.42348,4.37367,4.38831,7882.0144693313,0
+SGC.US,D,20061024,000000,4.35275,4.35644,4.28154,4.35275,21950.331770818,0
+SGC.US,D,20061025,000000,4.35982,4.40226,4.35982,4.40226,4222.2497307888,0
+SGC.US,D,20061026,000000,4.40585,4.45885,4.40585,4.44112,36020.713237414,0
+SGC.US,D,20061027,000000,4.47648,4.4914,4.45885,4.45885,2809.3287135681,0
+SGC.US,D,20061030,000000,4.47338,4.47648,4.46272,4.46641,9283.5825784516,0
+SGC.US,D,20061031,000000,4.46641,4.46641,4.45885,4.45885,7882.0144693313,0
+SGC.US,D,20061101,000000,4.47338,4.47338,4.45885,4.45885,8722.1296687598,0
+SGC.US,D,20061102,000000,4.47648,4.47648,4.44519,4.45575,1970.2455966941,0
+SGC.US,D,20061103,000000,4.47338,4.47338,4.44112,4.45575,5347.2197152815,0
+SGC.US,D,20061106,000000,4.45198,4.48772,4.44112,4.46272,47842.186817578,0
+SGC.US,D,20061107,000000,4.4697,4.4697,4.46641,4.46641,7316.4332294212,0
+SGC.US,D,20061108,000000,4.47338,4.49489,4.47338,4.48026,1687.4549767391,0
+SGC.US,D,20061109,000000,4.5262,4.54808,4.50894,4.54808,2809.3287135681,0
+SGC.US,D,20061110,000000,4.49489,4.54489,4.4697,4.53394,30675.557687241,0
+SGC.US,D,20061113,000000,4.53394,4.56281,4.53016,4.56281,4782.670557926,0
+SGC.US,D,20061114,000000,4.58355,4.76145,4.58355,4.76145,36873.213427497,0
+SGC.US,D,20061115,000000,4.76145,4.76145,4.72898,4.73304,19698.327636723,0
+SGC.US,D,20061116,000000,4.75824,4.75824,4.70486,4.70486,10977.230050518,0
+SGC.US,D,20061117,000000,4.69759,4.72201,4.65815,4.72201,11820.441497611,0
+SGC.US,D,20061120,000000,4.72201,4.72521,4.69032,4.72521,7316.4332294212,0
+SGC.US,D,20061121,000000,4.72521,4.72521,4.69032,4.71145,18291.599114829,0
+SGC.US,D,20061127,000000,4.69032,4.70757,4.65428,4.66193,6468.061369556,0
+SGC.US,D,20061128,000000,4.6724,4.6724,4.64043,4.66843,2809.3287135681,0
+SGC.US,D,20061129,000000,4.65428,4.6724,4.65428,4.6724,843.21144709226,0
+SGC.US,D,20061130,000000,4.65428,4.70757,4.65428,4.70757,9283.5825784516,0
+SGC.US,D,20061201,000000,4.69032,4.7438,4.69032,4.73635,7882.0144693313,0
+SGC.US,D,20061204,000000,4.70757,4.70757,4.6941,4.70757,8440.3711313593,0
+SGC.US,D,20061205,000000,4.72201,4.72201,4.65815,4.65815,11820.441497611,0
+SGC.US,D,20061206,000000,4.61911,4.61911,4.58664,4.59033,7602.3200970399,0
+SGC.US,D,20061207,000000,4.54489,4.56552,4.53394,4.56552,7602.3200970399,0
+SGC.US,D,20061208,000000,4.54808,4.58355,4.53016,4.58355,9574.6298588433,0
+SGC.US,D,20061211,000000,4.54808,4.54808,4.53394,4.53394,2256.132464313,0
+SGC.US,D,20061212,000000,4.53016,4.53016,4.51233,4.51233,3092.1193335231,0
+SGC.US,D,20061213,000000,4.49489,4.50894,4.49489,4.50894,1124.9699844928,0
+SGC.US,D,20061214,000000,4.49489,4.50632,4.44878,4.49848,10412.680893163,0
+SGC.US,D,20061215,000000,4.45885,4.5262,4.45885,4.45885,21385.782613462,0
+SGC.US,D,20061218,000000,4.44878,4.4914,4.44519,4.48026,15762.996856107,0
+SGC.US,D,20061219,000000,4.4914,4.51233,4.04706,4.47338,35179.565955431,0
+SGC.US,D,20061220,000000,4.47648,4.5262,4.42348,4.5262,21671.669481082,0
+SGC.US,D,20061221,000000,4.54808,4.56281,4.53694,4.56281,8440.3711313593,0
+SGC.US,D,20061222,000000,4.54808,4.58355,4.54808,4.58355,1408.7926870023,0
+SGC.US,D,20061226,000000,4.5758,4.60157,4.5758,4.60157,3092.1193335231,0
+SGC.US,D,20061227,000000,4.60535,4.61523,4.60157,4.60157,11260.020670473,0
+SGC.US,D,20061228,000000,4.5695,4.61523,4.5695,4.61523,3659.7647385424,0
+SGC.US,D,20061229,000000,4.59033,4.59789,4.55186,4.55186,3376.9741185874,0
+SGC.US,D,20070103,000000,4.54808,4.54808,4.45885,4.51233,16322.38560069,0
+SGC.US,D,20070104,000000,4.48026,4.53016,4.44112,4.44112,21385.782613462,0
+SGC.US,D,20070105,000000,4.40585,4.51233,4.39142,4.51233,11536.618795101,0
+SGC.US,D,20070108,000000,4.49489,4.53016,4.47648,4.51233,5347.2197152815,0
+SGC.US,D,20070110,000000,4.48026,4.49489,4.47648,4.48026,2256.132464313,0
+SGC.US,D,20070111,000000,4.44519,4.4914,4.42348,4.42348,12107.360447785,0
+SGC.US,D,20070112,000000,4.38831,4.44112,4.38831,4.44112,12949.539812322,0
+SGC.US,D,20070116,000000,4.42348,4.54808,4.42348,4.54808,6752.9161546202,0
+SGC.US,D,20070118,000000,4.58355,4.61911,4.57977,4.58355,4500.9120205256,0
+SGC.US,D,20070119,000000,4.55186,4.6471,4.55186,4.62657,4782.670557926,0
+SGC.US,D,20070122,000000,4.6724,4.81105,4.63703,4.79671,35179.565955431,0
+SGC.US,D,20070123,000000,4.79671,4.79671,4.79671,4.79671,557.32457947347,0
+SGC.US,D,20070124,000000,4.76425,4.7721,4.72898,4.76145,11820.441497611,0
+SGC.US,D,20070125,000000,4.7438,4.7438,4.71145,4.73994,5910.7367900825,0
+SGC.US,D,20070126,000000,4.71145,4.73994,4.6724,4.70757,10412.680893163,0
+SGC.US,D,20070129,000000,4.70757,4.70757,4.58355,4.59033,41653.819820314,0
+SGC.US,D,20070130,000000,4.59033,4.59033,4.59033,4.59033,1970.2455966941,0
+SGC.US,D,20070131,000000,4.56552,4.6724,4.56552,4.6724,13233.362514832,0
+SGC.US,D,20070201,000000,4.63703,4.65428,4.59033,4.62987,14922.88165668,0
+SGC.US,D,20070202,000000,4.60157,4.60157,4.49489,4.5262,15200.511863862,0
+SGC.US,D,20070205,000000,4.49489,4.56552,4.49489,4.56552,7882.0144693313,0
+SGC.US,D,20070206,000000,4.53394,4.5695,4.53394,4.54082,8161.7088416226,0
+SGC.US,D,20070207,000000,4.53016,4.53016,4.51233,4.5262,9574.6298588433,0
+SGC.US,D,20070209,000000,4.45198,4.50632,4.44112,4.50632,3092.1193335231,0
+SGC.US,D,20070212,000000,4.44112,4.52299,4.40585,4.52299,37429.505924416,0
+SGC.US,D,20070213,000000,4.4697,4.5262,4.4697,4.49489,7035.7067745753,0
+SGC.US,D,20070214,000000,4.5262,4.61911,4.5262,4.61911,12949.539812322,0
+SGC.US,D,20070215,000000,4.59421,4.59421,4.56552,4.57977,5910.7367900825,0
+SGC.US,D,20070216,000000,4.58355,4.58355,4.55186,4.58355,19698.327636723,0
+SGC.US,D,20070220,000000,4.56552,4.56552,4.44112,4.47338,16603.112055536,0
+SGC.US,D,20070221,000000,4.47648,4.48026,4.47338,4.47648,6468.061369556,0
+SGC.US,D,20070222,000000,4.45575,4.50894,4.45575,4.47338,27302.711898872,0
+SGC.US,D,20070223,000000,4.45198,4.47648,4.44878,4.47648,17451.483915401,0
+SGC.US,D,20070226,000000,4.47648,4.54808,4.44112,4.53394,30675.557687241,0
+SGC.US,D,20070227,000000,4.53016,4.5758,4.53016,4.53694,52065.468630922,0
+SGC.US,D,20070228,000000,4.54808,4.59033,4.54489,4.54489,21671.669481082,0
+SGC.US,D,20070301,000000,4.54808,4.56281,4.38831,4.53016,69798.711083724,0
+SGC.US,D,20070302,000000,4.5262,4.53016,4.47648,4.51233,6188.3669972647,0
+SGC.US,D,20070305,000000,4.45885,4.53016,4.45885,4.49489,32083.318291689,0
+SGC.US,D,20070306,000000,4.51233,4.54489,4.51233,4.54489,11260.020670473,0
+SGC.US,D,20070307,000000,4.54489,4.55913,4.52299,4.55913,9283.5825784516,0
+SGC.US,D,20070308,000000,4.53394,4.53694,4.53394,4.53694,557.32457947347,0
+SGC.US,D,20070309,000000,4.54489,4.70486,4.54082,4.63703,84148.786922612,0
+SGC.US,D,20070312,000000,4.64043,4.66193,4.60157,4.60157,48409.832222598,0
+SGC.US,D,20070313,000000,4.61911,4.70486,4.54808,4.54808,40245.027133312,0
+SGC.US,D,20070314,000000,4.53016,4.56552,4.51524,4.51524,25604.936096587,0
+SGC.US,D,20070315,000000,4.51233,4.5758,4.51233,4.53016,15200.511863862,0
+SGC.US,D,20070316,000000,4.53016,4.57977,4.51233,4.54808,11536.618795101,0
+SGC.US,D,20070319,000000,4.53016,4.61523,4.53016,4.55913,93429.2732534,0
+SGC.US,D,20070320,000000,4.53394,4.60157,4.48433,4.55186,78519.80866993,0
+SGC.US,D,20070321,000000,4.5695,4.59789,4.53394,4.56552,57690.318553386,0
+SGC.US,D,20070322,000000,4.5695,4.61523,4.54082,4.60157,11260.020670473,0
+SGC.US,D,20070323,000000,4.58355,4.61523,4.56552,4.57977,13512.024804568,0
+SGC.US,D,20070326,000000,4.57977,4.60157,4.56552,4.56552,7316.4332294212,0
+SGC.US,D,20070327,000000,4.57977,4.57977,4.5695,4.57977,10132.986520871,0
+SGC.US,D,20070328,000000,4.55515,4.57977,4.55515,4.56281,4222.2497307888,0
+SGC.US,D,20070329,000000,4.57977,4.61523,4.56281,4.56281,49527.577629209,0
+SGC.US,D,20070330,000000,4.55913,4.61911,4.55186,4.55515,8722.1296687598,0
+SGC.US,D,20070402,000000,4.57977,4.58355,4.57977,4.57977,1687.4549767391,0
+SGC.US,D,20070403,000000,4.57977,4.57977,4.51524,4.56281,21671.669481082,0
+SGC.US,D,20070404,000000,4.55913,4.5758,4.53694,4.54808,7882.0144693313,0
+SGC.US,D,20070405,000000,4.56281,4.59789,4.54082,4.56552,10412.680893163,0
+SGC.US,D,20070409,000000,4.56552,4.57977,4.53016,4.57977,5910.7367900825,0
+SGC.US,D,20070410,000000,4.54489,4.58355,4.53016,4.55186,14351.107921442,0
+SGC.US,D,20070411,000000,4.56552,4.58355,4.55913,4.5758,7035.7067745753,0
+SGC.US,D,20070412,000000,4.58355,4.58355,4.56552,4.58355,16322.38560069,0
+SGC.US,D,20070413,000000,4.54808,4.60157,4.53016,4.58355,9574.6298588433,0
+SGC.US,D,20070416,000000,4.5695,4.58355,4.56552,4.5695,6188.3669972647,0
+SGC.US,D,20070417,000000,4.53016,4.55515,4.53016,4.55186,5063.397012772,0
+SGC.US,D,20070418,000000,4.56552,4.56552,4.53394,4.54489,15200.511863862,0
+SGC.US,D,20070419,000000,4.54489,4.54489,4.48026,4.49848,9574.6298588433,0
+SGC.US,D,20070420,000000,4.49489,4.54808,4.44519,4.48026,22510.752597954,0
+SGC.US,D,20070423,000000,4.47648,4.49848,4.45198,4.49848,3659.7647385424,0
+SGC.US,D,20070424,000000,4.51233,4.54808,4.51233,4.54808,4222.2497307888,0
+SGC.US,D,20070425,000000,4.53016,4.61911,4.53016,4.61911,6468.061369556,0
+SGC.US,D,20070426,000000,4.61223,4.61911,4.61223,4.61911,843.21144709226,0
+SGC.US,D,20070427,000000,4.61223,4.61223,4.61223,4.61223,275.56604207299,0
+SGC.US,D,20070430,000000,4.60535,4.60535,4.60535,4.60535,2809.3287135681,0
+SGC.US,D,20070501,000000,4.61523,4.6724,4.59033,4.60157,16881.774345273,0
+SGC.US,D,20070502,000000,4.51524,4.57327,4.47648,4.54808,71206.471688172,0
+SGC.US,D,20070503,000000,4.53394,4.56552,4.53394,4.56552,3376.9741185874,0
+SGC.US,D,20070504,000000,4.56552,4.60157,4.53394,4.56552,10412.680893163,0
+SGC.US,D,20070507,000000,4.55186,4.61911,4.55186,4.61911,2533.7626714951,0
+SGC.US,D,20070508,000000,4.58355,4.61911,4.58355,4.61911,843.21144709226,0
+SGC.US,D,20070509,000000,4.60157,4.65428,4.60157,4.63703,2256.132464313,0
+SGC.US,D,20070510,000000,4.58664,4.63703,4.58664,4.63703,5626.9140875729,0
+SGC.US,D,20070511,000000,4.61911,4.61911,4.56552,4.58355,20546.699496588,0
+SGC.US,D,20070514,000000,4.53394,4.56552,4.53394,4.53394,843.21144709226,0
+SGC.US,D,20070515,000000,4.49848,4.5695,4.49489,4.49489,9856.3883962438,0
+SGC.US,D,20070516,000000,4.45885,4.51233,4.45885,4.51233,8440.3711313593,0
+SGC.US,D,20070517,000000,4.51233,4.54082,4.51233,4.54082,843.21144709226,0
+SGC.US,D,20070518,000000,4.55515,4.63703,4.55515,4.63703,9010.0807014878,0
+SGC.US,D,20070521,000000,4.61911,4.62657,4.61911,4.62657,1970.2455966941,0
+SGC.US,D,20070522,000000,4.63703,4.63703,4.60845,4.62657,1970.2455966941,0
+SGC.US,D,20070523,000000,4.62987,4.63703,4.58355,4.60157,12949.539812322,0
+SGC.US,D,20070524,000000,4.54808,4.58355,4.54808,4.58355,1124.9699844928,0
+SGC.US,D,20070525,000000,4.56552,4.56552,4.56552,4.56552,3092.1193335231,0
+SGC.US,D,20070529,000000,4.54808,4.54808,4.54808,4.54808,66980.093627166,0
+SGC.US,D,20070530,000000,4.56552,4.56552,4.53016,4.56552,5626.9140875729,0
+SGC.US,D,20070531,000000,4.54808,4.56552,4.54808,4.56552,4500.9120205256,0
+SGC.US,D,20070601,000000,4.56281,4.56281,4.49489,4.51233,28138.698768083,0
+SGC.US,D,20070604,000000,4.51233,4.54808,4.51233,4.54808,3092.1193335231,0
+SGC.US,D,20070605,000000,4.51892,4.51892,4.47648,4.49489,34333.258260675,0
+SGC.US,D,20070606,000000,4.47648,4.51233,4.47648,4.48433,12949.539812322,0
+SGC.US,D,20070607,000000,4.47648,4.47648,4.41321,4.44878,20828.458033988,0
+SGC.US,D,20070608,000000,4.44112,4.47648,4.43793,4.43793,20546.699496588,0
+SGC.US,D,20070611,000000,4.4201,4.42348,4.38831,4.42348,13512.024804568,0
+SGC.US,D,20070612,000000,4.40585,4.42348,4.38831,4.42348,11536.618795101,0
+SGC.US,D,20070613,000000,4.44112,4.45885,4.44112,4.45885,2256.132464313,0
+SGC.US,D,20070614,000000,4.47648,4.49489,4.47648,4.49489,1687.4549767391,0
+SGC.US,D,20070615,000000,4.48772,4.51233,4.48772,4.51233,2809.3287135681,0
+SGC.US,D,20070618,000000,4.50632,4.50894,4.49489,4.50894,7035.7067745753,0
+SGC.US,D,20070619,000000,4.49489,4.51233,4.47648,4.51233,22799.735713237,0
+SGC.US,D,20070620,000000,4.45885,4.51233,4.45885,4.49489,13788.622929195,0
+SGC.US,D,20070621,000000,4.51233,4.78227,4.49489,4.49489,17169.725378001,0
+SGC.US,D,20070622,000000,4.56552,4.56552,4.51233,4.51233,19418.633264432,0
+SGC.US,D,20070625,000000,4.53016,4.53016,4.49848,4.49848,20828.458033988,0
+SGC.US,D,20070626,000000,4.4697,4.48433,4.4697,4.48433,8722.1296687598,0
+SGC.US,D,20070627,000000,4.49489,4.52299,4.49489,4.52299,3092.1193335231,0
+SGC.US,D,20070628,000000,4.51233,4.54808,4.49489,4.54808,12949.539812322,0
+SGC.US,D,20070629,000000,4.53016,4.63703,4.51233,4.63703,27861.0685609,0
+SGC.US,D,20070702,000000,4.63703,4.70757,4.63703,4.70757,10977.230050518,0
+SGC.US,D,20070703,000000,4.70117,4.72521,4.70117,4.70117,2809.3287135681,0
+SGC.US,D,20070705,000000,4.70757,4.70757,4.63703,4.65428,17169.725378001,0
+SGC.US,D,20070706,000000,4.65428,4.65428,4.62987,4.62987,3938.4270282792,0
+SGC.US,D,20070709,000000,4.61911,4.6471,4.61911,4.6471,557.32457947347,0
+SGC.US,D,20070710,000000,4.62987,4.62987,4.61223,4.61223,1970.2455966941,0
+SGC.US,D,20070711,000000,4.59421,4.60157,4.59421,4.59421,1687.4549767391,0
+SGC.US,D,20070713,000000,4.59421,4.61223,4.55913,4.59789,4500.9120205256,0
+SGC.US,D,20070716,000000,4.57977,4.59789,4.57977,4.59789,557.32457947347,0
+SGC.US,D,20070717,000000,4.56552,4.5758,4.56552,4.56552,34619.145128294,0
+SGC.US,D,20070718,000000,4.56552,4.56552,4.56552,4.56552,1970.2455966941,0
+SGC.US,D,20070719,000000,4.56552,4.5758,4.56552,4.56552,3376.9741185874,0
+SGC.US,D,20070720,000000,4.55913,4.56281,4.55913,4.56281,843.21144709226,0
+SGC.US,D,20070724,000000,4.54489,4.54489,4.44112,4.44112,22510.752597954,0
+SGC.US,D,20070725,000000,4.40953,4.40953,4.38831,4.40585,2256.132464313,0
+SGC.US,D,20070726,000000,4.38831,4.40585,4.35275,4.38831,20828.458033988,0
+SGC.US,D,20070727,000000,4.40585,4.40585,4.37058,4.40585,8440.3711313593,0
+SGC.US,D,20070730,000000,4.39849,4.39849,4.37058,4.39849,1687.4549767391,0
+SGC.US,D,20070731,000000,4.38831,4.40585,4.38831,4.39528,3376.9741185874,0
+SGC.US,D,20070801,000000,4.38095,4.42348,4.38095,4.42348,3376.9741185874,0
+SGC.US,D,20070802,000000,4.39528,4.42348,4.38831,4.40226,4500.9120205256,0
+SGC.US,D,20070803,000000,4.40585,4.42348,4.38831,4.38831,4222.2497307888,0
+SGC.US,D,20070806,000000,4.39849,4.39849,4.22835,4.26371,19975.957843905,0
+SGC.US,D,20070807,000000,4.29598,4.29965,4.26371,4.26371,3659.7647385424,0
+SGC.US,D,20070808,000000,4.24627,4.28154,4.24627,4.26371,7882.0144693313,0
+SGC.US,D,20070809,000000,4.12535,4.22835,4.09327,4.22835,85276.853154768,0
+SGC.US,D,20070810,000000,4.22835,4.22835,4.16497,4.19249,1970.2455966941,0
+SGC.US,D,20070813,000000,4.21013,4.21013,4.06876,4.06876,28138.698768083,0
+SGC.US,D,20070814,000000,4.08611,4.10413,4.06876,4.10413,7035.7067745753,0
+SGC.US,D,20070815,000000,4.06876,4.11073,4.06876,4.11073,16046.819558618,0
+SGC.US,D,20070816,000000,4.08611,4.10413,4.08611,4.08611,12388.086902629,0
+SGC.US,D,20070817,000000,3.70262,4.19249,3.69873,4.15742,14072.445631704,0
+SGC.US,D,20070820,000000,4.16827,4.17456,4.15742,4.17117,8722.1296687598,0
+SGC.US,D,20070821,000000,4.15742,4.19249,4.10413,4.10413,16603.112055536,0
+SGC.US,D,20070822,000000,4.13601,4.13601,4.08611,4.08611,3092.1193335231,0
+SGC.US,D,20070823,000000,4.10413,4.21013,4.10413,4.19249,53753.955690216,0
+SGC.US,D,20070824,000000,4.17456,4.18591,4.13881,4.17456,46435.458295686,0
+SGC.US,D,20070827,000000,4.19249,4.19249,4.13881,4.17456,7882.0144693313,0
+SGC.US,D,20070828,000000,4.16497,4.19249,4.12147,4.12147,8440.3711313593,0
+SGC.US,D,20070829,000000,4.12845,4.15742,4.12845,4.15742,5063.397012772,0
+SGC.US,D,20070831,000000,4.15742,4.17456,4.13881,4.17117,33774.901598647,0
+SGC.US,D,20070904,000000,4.15742,4.15742,4.12147,4.15742,2256.132464313,0
+SGC.US,D,20070905,000000,4.12147,4.17456,4.12147,4.13223,10132.986520871,0
+SGC.US,D,20070906,000000,4.12147,4.13601,4.12147,4.13601,1970.2455966941,0
+SGC.US,D,20070907,000000,4.08611,4.13881,4.08611,4.13881,7882.0144693313,0
+SGC.US,D,20070910,000000,4.13881,4.15742,4.13881,4.15742,17169.725378001,0
+SGC.US,D,20070911,000000,4.17456,4.21013,4.17456,4.21013,5626.9140875729,0
+SGC.US,D,20070912,000000,4.22835,4.29965,4.22835,4.29965,9856.3883962438,0
+SGC.US,D,20070913,000000,4.26759,4.317,4.26371,4.29965,6468.061369556,0
+SGC.US,D,20070917,000000,4.29965,4.37058,4.28154,4.37058,22232.090308218,0
+SGC.US,D,20070918,000000,4.40226,4.40585,4.38095,4.38095,2533.7626714951,0
+SGC.US,D,20070919,000000,4.40585,4.49489,4.40585,4.49489,13788.622929195,0
+SGC.US,D,20070920,000000,4.47648,4.47648,4.40585,4.44112,10695.471513117,0
+SGC.US,D,20070921,000000,4.44112,4.44112,4.44112,4.44112,2256.132464313,0
+SGC.US,D,20070924,000000,4.40953,4.44112,4.40953,4.44112,1970.2455966941,0
+SGC.US,D,20070925,000000,4.44112,4.45885,4.40585,4.44112,4222.2497307888,0
+SGC.US,D,20070926,000000,4.42348,4.42348,4.40585,4.42348,4500.9120205256,0
+SGC.US,D,20070927,000000,4.37058,4.42348,4.35275,4.35275,5910.7367900825,0
+SGC.US,D,20070928,000000,4.37717,4.37717,4.34578,4.34578,3376.9741185874,0
+SGC.US,D,20071001,000000,4.34907,4.34907,4.317,4.317,5063.397012772,0
+SGC.US,D,20071002,000000,4.28832,4.317,4.28154,4.317,2809.3287135681,0
+SGC.US,D,20071003,000000,4.33453,4.33802,4.30362,4.33802,9574.6298588433,0
+SGC.US,D,20071004,000000,4.32058,4.32058,4.29965,4.317,3659.7647385424,0
+SGC.US,D,20071005,000000,4.28154,4.28154,4.26371,4.28154,5910.7367900825,0
+SGC.US,D,20071008,000000,4.28154,4.29965,4.28154,4.29965,4222.2497307888,0
+SGC.US,D,20071009,000000,4.30692,4.32446,4.30692,4.32446,1970.2455966941,0
+SGC.US,D,20071010,000000,4.30974,4.30974,4.14987,4.24627,16322.38560069,0
+SGC.US,D,20071011,000000,4.24258,4.26371,4.24258,4.26371,2809.3287135681,0
+SGC.US,D,20071012,000000,4.25314,4.28154,4.25314,4.28154,2533.7626714951,0
+SGC.US,D,20071015,000000,4.26371,4.28531,4.24948,4.28154,14922.88165668,0
+SGC.US,D,20071017,000000,4.26371,4.317,4.22835,4.317,24206.464235131,0
+SGC.US,D,20071018,000000,4.28154,4.32717,4.27407,4.32717,27861.0685609,0
+SGC.US,D,20071019,000000,4.35275,4.38831,4.33453,4.38831,12949.539812322,0
+SGC.US,D,20071022,000000,4.37058,4.42348,4.37058,4.42348,25326.273806851,0
+SGC.US,D,20071023,000000,4.38831,4.53016,4.35275,4.53016,97378.021107224,0
+SGC.US,D,20071024,000000,4.51233,4.57977,4.51233,4.57977,2809.3287135681,0
+SGC.US,D,20071025,000000,4.56552,4.6724,4.55515,4.6724,34333.258260675,0
+SGC.US,D,20071026,000000,4.6724,4.81463,4.61523,4.81105,54319.536930126,0
+SGC.US,D,20071029,000000,4.79671,4.83255,4.7438,4.7438,37995.087164326,0
+SGC.US,D,20071030,000000,4.7438,4.7438,4.72521,4.72521,5910.7367900825,0
+SGC.US,D,20071031,000000,4.70757,4.72521,4.69759,4.72521,29271.925413012,0
+SGC.US,D,20071101,000000,4.71145,4.72201,4.69032,4.69032,12949.539812322,0
+SGC.US,D,20071102,000000,4.6724,4.6724,4.65428,4.65428,4782.670557926,0
+SGC.US,D,20071105,000000,4.63703,4.63703,4.58355,4.58664,8440.3711313593,0
+SGC.US,D,20071106,000000,4.61523,4.61523,4.51233,4.51233,9010.0807014878,0
+SGC.US,D,20071107,000000,4.50632,4.52299,4.50226,4.50226,1124.9699844928,0
+SGC.US,D,20071108,000000,4.47648,4.51233,4.47648,4.51233,3938.4270282792,0
+SGC.US,D,20071109,000000,4.49489,4.49489,4.44878,4.44878,7316.4332294212,0
+SGC.US,D,20071112,000000,4.47648,4.47648,4.42348,4.42348,7602.3200970399,0
+SGC.US,D,20071113,000000,4.41321,4.44112,4.38831,4.38831,4222.2497307888,0
+SGC.US,D,20071114,000000,4.42348,4.43472,4.42348,4.43472,557.32457947347,0
+SGC.US,D,20071115,000000,4.42717,4.42717,4.38831,4.42348,1970.2455966941,0
+SGC.US,D,20071116,000000,4.40585,4.40585,4.40585,4.40585,275.56604207299,0
+SGC.US,D,20071119,000000,4.23891,4.37058,4.23891,4.37058,3035.3547930213,0
+SGC.US,D,20071120,000000,4.34578,4.3637,4.33453,4.34578,72334.537920329,0
+SGC.US,D,20071121,000000,4.34578,4.34578,4.34578,4.34578,557.32457947347,0
+SGC.US,D,20071123,000000,4.33453,4.33453,4.33453,4.33453,557.32457947347,0
+SGC.US,D,20071126,000000,4.22835,4.22835,3.99784,4.03282,30960.412472306,0
+SGC.US,D,20071127,000000,4.03282,4.05045,4.01529,4.05045,2809.3287135681,0
+SGC.US,D,20071128,000000,4.00084,4.0614,4.00084,4.01529,11260.020670473,0
+SGC.US,D,20071129,000000,3.9899,3.9899,3.96179,3.96179,3376.9741185874,0
+SGC.US,D,20071130,000000,3.97953,4.01529,3.94387,4.01529,5910.7367900825,0
+SGC.US,D,20071203,000000,4.01529,4.01529,4.01529,4.01529,843.21144709226,0
+SGC.US,D,20071205,000000,3.97953,3.97953,3.9585,3.96179,1970.2455966941,0
+SGC.US,D,20071206,000000,3.96849,3.97226,3.96849,3.97226,4782.670557926,0
+SGC.US,D,20071207,000000,3.96529,3.99784,3.94387,3.97953,5910.7367900825,0
+SGC.US,D,20071211,000000,3.94387,3.94387,3.87305,3.9084,19698.327636723,0
+SGC.US,D,20071212,000000,3.9084,3.92604,3.87305,3.92604,10977.230050518,0
+SGC.US,D,20071213,000000,3.94387,4.03282,3.91936,4.03282,14633.898541397,0
+SGC.US,D,20071214,000000,3.99784,3.99784,3.96179,3.97953,11820.441497611,0
+SGC.US,D,20071217,000000,3.99784,4.03282,3.9084,3.9084,14072.445631704,0
+SGC.US,D,20071218,000000,3.95501,3.95501,3.8055,3.8055,18291.599114829,0
+SGC.US,D,20071219,000000,3.7807,3.80192,3.74853,3.7841,4222.2497307888,0
+SGC.US,D,20071220,000000,3.73071,3.80192,3.71288,3.71288,13515.121052232,0
+SGC.US,D,20071221,000000,3.71288,3.74853,3.69525,3.73071,7602.3200970399,0
+SGC.US,D,20071224,000000,3.74853,3.75939,3.67384,3.67384,11536.618795101,0
+SGC.US,D,20071226,000000,3.3789,3.65969,3.3789,3.62403,6468.061369556,0
+SGC.US,D,20071227,000000,3.33287,3.60281,3.33287,3.58857,18277.149959067,0
+SGC.US,D,20071228,000000,3.55689,3.55689,3.49972,3.50322,24057.844347272,0
+SGC.US,D,20071231,000000,3.50322,3.55311,3.46425,3.53556,14072.445631704,0
+SGC.US,D,20080102,000000,3.45379,3.49972,3.45379,3.49972,46154.73184084,0
+SGC.US,D,20080103,000000,3.51048,3.53556,3.4752,3.53556,26737.130658963,0
+SGC.US,D,20080104,000000,3.53556,3.53556,3.48576,3.49632,57690.318553386,0
+SGC.US,D,20080107,000000,3.7807,3.7807,3.51784,3.55311,14922.88165668,0
+SGC.US,D,20080108,000000,3.5318,3.57084,3.49972,3.49972,42213.208564898,0
+SGC.US,D,20080109,000000,3.49632,3.51048,3.4786,3.48925,9574.6298588433,0
+SGC.US,D,20080110,000000,3.44992,3.53556,3.44992,3.53556,14922.88165668,0
+SGC.US,D,20080111,000000,3.55689,3.65969,3.53906,3.65969,49527.577629209,0
+SGC.US,D,20080114,000000,3.65969,3.69525,3.49972,3.49972,38555.507991463,0
+SGC.US,D,20080115,000000,3.48576,3.48576,3.41117,3.41117,32926.529738782,0
+SGC.US,D,20080116,000000,3.35768,3.37569,3.28675,3.28675,19698.327636723,0
+SGC.US,D,20080117,000000,3.26893,3.28675,3.25119,3.25119,29271.925413012,0
+SGC.US,D,20080118,000000,3.27241,3.28675,3.00247,3.05566,54319.536930126,0
+SGC.US,D,20080122,000000,2.98474,3.10896,2.98106,3.10896,16046.819558618,0
+SGC.US,D,20080123,000000,3.08396,3.09132,3.05934,3.09132,8161.7088416226,0
+SGC.US,D,20080124,000000,3.10896,3.14461,3.09481,3.12669,12666.749192365,0
+SGC.US,D,20080125,000000,3.14102,3.14102,3.12669,3.14102,3938.4270282792,0
+SGC.US,D,20080128,000000,3.10896,3.14102,3.0984,3.14102,15200.511863862,0
+SGC.US,D,20080129,000000,3.14461,3.21204,3.12669,3.21204,16881.774345273,0
+SGC.US,D,20080130,000000,3.20158,3.23337,3.20158,3.23337,3376.9741185874,0
+SGC.US,D,20080131,000000,3.25119,3.26156,3.24045,3.25478,42500.12751507,0
+SGC.US,D,20080201,000000,3.23695,3.30468,3.23695,3.26893,8930.6103447851,0
+SGC.US,D,20080204,000000,3.25837,3.26893,3.25119,3.26156,4782.670557926,0
+SGC.US,D,20080205,000000,3.28675,3.28675,3.25119,3.28675,19698.327636723,0
+SGC.US,D,20080206,000000,3.26893,3.28675,3.25119,3.25119,3376.9741185874,0
+SGC.US,D,20080207,000000,3.2759,3.2759,3.2759,3.2759,1124.9699844928,0
+SGC.US,D,20080208,000000,3.29372,3.30468,3.26156,3.30468,1970.2455966941,0
+SGC.US,D,20080211,000000,3.26893,3.33985,3.26893,3.33985,10977.230050518,0
+SGC.US,D,20080212,000000,3.31494,3.33985,3.30468,3.30468,5626.9140875729,0
+SGC.US,D,20080213,000000,3.35391,3.38597,3.30468,3.33985,7882.0144693313,0
+SGC.US,D,20080214,000000,3.33985,3.33985,3.30468,3.30468,8161.7088416226,0
+SGC.US,D,20080215,000000,3.30468,3.32221,3.30468,3.32221,3376.9741185874,0
+SGC.US,D,20080219,000000,3.35768,3.37569,3.30468,3.30468,12107.360447785,0
+SGC.US,D,20080220,000000,3.29372,3.33287,3.26893,3.26893,9574.6298588433,0
+SGC.US,D,20080221,000000,3.28675,3.30468,3.28675,3.30468,1687.4549767391,0
+SGC.US,D,20080222,000000,3.26893,3.26893,3.24045,3.24045,7882.0144693313,0
+SGC.US,D,20080225,000000,3.26893,3.28675,3.21204,3.28675,28138.698768083,0
+SGC.US,D,20080226,000000,3.25119,3.28675,3.23337,3.23337,4500.9120205256,0
+SGC.US,D,20080227,000000,3.28675,3.32221,3.28675,3.29024,843.21144709226,0
+SGC.US,D,20080228,000000,3.32221,3.5318,3.32221,3.50679,23640.882995221,0
+SGC.US,D,20080229,000000,3.49972,3.51784,3.4786,3.4786,1687.4549767391,0
+SGC.US,D,20080303,000000,3.41465,3.54962,3.41465,3.48925,29555.748115522,0
+SGC.US,D,20080304,000000,3.52472,3.52472,3.4818,3.4818,843.21144709226,0
+SGC.US,D,20080305,000000,3.51784,3.51784,3.51784,3.51784,275.56604207299,0
+SGC.US,D,20080306,000000,3.4786,3.4786,3.36484,3.40051,43058.484177098,0
+SGC.US,D,20080307,000000,3.37569,3.39672,3.37211,3.39672,3092.1193335231,0
+SGC.US,D,20080310,000000,3.41117,3.4286,3.37569,3.37569,3659.7647385424,0
+SGC.US,D,20080311,000000,3.35768,3.38259,3.33985,3.36126,3659.7647385424,0
+SGC.US,D,20080312,000000,3.35768,3.35768,3.35768,3.35768,557.32457947347,0
+SGC.US,D,20080313,000000,3.08784,3.33287,3.08784,3.33287,19418.633264432,0
+SGC.US,D,20080314,000000,3.31833,3.34721,3.28675,3.32221,40523.689423049,0
+SGC.US,D,20080317,000000,3.29721,3.30468,3.25119,3.25119,8722.1296687598,0
+SGC.US,D,20080318,000000,3.23337,3.24393,3.19752,3.19752,4222.2497307888,0
+SGC.US,D,20080319,000000,3.16603,3.16603,2.88881,2.93844,57690.318553386,0
+SGC.US,D,20080320,000000,3.03425,3.03425,2.9458,2.96712,11262.084835582,0
+SGC.US,D,20080324,000000,2.95606,3.04491,2.95606,2.98794,9390.9191641279,0
+SGC.US,D,20080325,000000,3.00596,3.2262,3.00596,3.2262,19570.349399955,0
+SGC.US,D,20080326,000000,3.23337,3.25119,3.23337,3.25119,4861.1088320741,0
+SGC.US,D,20080327,000000,3.25119,3.32599,3.21913,3.32599,23636.754665002,0
+SGC.US,D,20080328,000000,3.35768,3.49632,3.35768,3.49632,22731.618264635,0
+SGC.US,D,20080331,000000,3.53556,3.54962,3.51048,3.54962,2809.3287135681,0
+SGC.US,D,20080401,000000,3.49283,3.58489,3.31494,3.51784,17229.586166167,0
+SGC.US,D,20080402,000000,3.51048,3.55311,3.39352,3.51415,5252.2681202602,0
+SGC.US,D,20080403,000000,3.44992,3.51784,3.32221,3.32221,16881.774345273,0
+SGC.US,D,20080404,000000,3.46425,3.46425,3.36484,3.36484,4224.313895898,0
+SGC.US,D,20080407,000000,3.37569,3.37569,2.91721,3.25119,32495.119230966,0
+SGC.US,D,20080408,000000,3.19752,3.30468,3.19752,3.30468,8276.270005181,0
+SGC.US,D,20080409,000000,3.28675,3.44643,3.25119,3.44643,32643.739118826,0
+SGC.US,D,20080410,000000,3.4818,3.4818,3.42511,3.44643,14922.88165668,0
+SGC.US,D,20080411,000000,3.49972,3.58489,3.44643,3.58489,5347.2197152815,0
+SGC.US,D,20080414,000000,3.52859,3.60988,3.3789,3.59564,31217.401028396,0
+SGC.US,D,20080415,000000,3.38966,3.58489,3.38966,3.50322,3516.3052634558,0
+SGC.US,D,20080416,000000,3.44992,3.55311,3.39352,3.55311,21968.909256801,0
+SGC.US,D,20080417,000000,3.54962,3.54962,3.54962,3.54962,275.56604207299,0
+SGC.US,D,20080418,000000,3.55311,3.55311,3.41117,3.41117,5910.7367900825,0
+SGC.US,D,20080421,000000,3.33985,3.38966,3.33985,3.38966,843.21144709226,0
+SGC.US,D,20080422,000000,3.39352,3.39352,3.39352,3.39352,2474.9339658841,0
+SGC.US,D,20080423,000000,3.38597,3.38597,3.35391,3.35391,557.32457947347,0
+SGC.US,D,20080424,000000,3.31156,3.31494,3.15866,3.25119,15955.996293815,0
+SGC.US,D,20080425,000000,3.24393,3.25837,3.16932,3.20517,19964.604935805,0
+SGC.US,D,20080428,000000,3.19752,3.24045,3.19752,3.24045,7801.512030074,0
+SGC.US,D,20080429,000000,3.2228,3.29721,3.20517,3.29721,1687.4549767391,0
+SGC.US,D,20080430,000000,3.33985,3.33985,3.27939,3.27939,4782.670557926,0
+SGC.US,D,20080502,000000,3.28675,3.32221,3.25119,3.2759,35677.029746739,0
+SGC.US,D,20080505,000000,3.26544,3.31156,3.20517,3.26893,61627.71349911,0
+SGC.US,D,20080506,000000,3.30071,3.30071,3.23337,3.23695,30082.110218357,0
+SGC.US,D,20080507,000000,3.26544,3.29372,3.23337,3.23337,55726.265452019,0
+SGC.US,D,20080508,000000,3.27241,3.29372,3.23337,3.24045,14045.611485286,0
+SGC.US,D,20080509,000000,3.24781,3.36824,3.24781,3.26893,30471.205341435,0
+SGC.US,D,20080512,000000,3.27939,3.31156,3.27939,3.31156,3092.1193335231,0
+SGC.US,D,20080513,000000,3.2759,3.30468,3.2759,3.29024,8161.7088416226,0
+SGC.US,D,20080514,000000,3.30071,3.30468,3.25478,3.25837,10009.136614322,0
+SGC.US,D,20080515,000000,3.28317,3.28675,3.26893,3.27939,9010.0807014878,0
+SGC.US,D,20080516,000000,3.29721,3.29721,3.24393,3.24393,9283.5825784516,0
+SGC.US,D,20080519,000000,3.21544,3.26544,3.21544,3.26544,2533.7626714951,0
+SGC.US,D,20080520,000000,3.22979,3.29372,3.22979,3.24781,261917.78237122,0
+SGC.US,D,20080521,000000,3.27939,3.30468,3.19752,3.25119,15475.04582338,0
+SGC.US,D,20080522,000000,3.28675,3.29024,3.25478,3.26544,7088.3429848589,0
+SGC.US,D,20080523,000000,3.28317,3.28317,3.20158,3.28317,3659.7647385424,0
+SGC.US,D,20080527,000000,3.18763,3.28675,3.18763,3.25119,12227.082024115,0
+SGC.US,D,20080528,000000,3.27939,3.29721,3.26893,3.26893,10289.863069168,0
+SGC.US,D,20080529,000000,3.29721,3.29721,3.25119,3.26544,10896.727611261,0
+SGC.US,D,20080530,000000,3.19752,3.26893,3.19752,3.21913,17195.527441865,0
+SGC.US,D,20080602,000000,3.26893,3.26893,3.13745,3.19055,23037.114700792,0
+SGC.US,D,20080603,000000,3.19412,3.26156,3.16244,3.1762,14560.620680022,0
+SGC.US,D,20080604,000000,3.21544,3.21544,3.1729,3.19412,7875.8219740037,0
+SGC.US,D,20080605,000000,3.18395,3.18395,3.18395,3.18395,275.56604207299,0
+SGC.US,D,20080606,000000,3.11981,3.19752,3.11623,3.13745,6025.297953641,0
+SGC.US,D,20080609,000000,3.18763,3.18763,3.13046,3.1729,15938.450890387,0
+SGC.US,D,20080610,000000,3.11981,3.16244,3.11981,3.16244,1687.4549767391,0
+SGC.US,D,20080611,000000,3.18763,3.18763,3.17998,3.18763,204045.81728823,0
+SGC.US,D,20080612,000000,3.15168,3.18763,3.15168,3.16244,20612.752780082,0
+SGC.US,D,20080613,000000,3.13405,3.18395,3.13405,3.14461,6468.061369556,0
+SGC.US,D,20080616,000000,3.13046,3.14461,3.10896,3.10896,5618.6574271363,0
+SGC.US,D,20080617,000000,3.11254,3.15168,3.06642,3.0984,7602.3200970399,0
+SGC.US,D,20080618,000000,3.08784,3.10178,3.06992,3.10178,16842.555208198,0
+SGC.US,D,20080619,000000,3.10557,3.10896,3.10557,3.10896,1124.9699844928,0
+SGC.US,D,20080620,000000,3.13745,3.16603,3.10896,3.10896,13647.227619218,0
+SGC.US,D,20080623,000000,3.13046,3.13745,3.11254,3.13745,7578.5821982846,0
+SGC.US,D,20080624,000000,3.19412,3.19412,3.13046,3.15517,7482.5985207087,0
+SGC.US,D,20080625,000000,3.19055,3.19752,3.18763,3.19752,4154.1322821865,0
+SGC.US,D,20080626,000000,3.13046,3.32599,3.10896,3.20158,16158.284474513,0
+SGC.US,D,20080627,000000,3.12669,3.14102,3.10896,3.14102,6661.0608072625,0
+SGC.US,D,20080630,000000,3.19412,3.19412,3.07709,3.09481,5559.8287215252,0
+SGC.US,D,20080701,000000,3.10178,3.19752,3.10178,3.16244,7626.0579957953,0
+SGC.US,D,20080702,000000,3.19412,3.19752,3.14461,3.14461,10063.836989714,0
+SGC.US,D,20080703,000000,3.17998,3.17998,3.12669,3.13745,4782.670557926,0
+SGC.US,D,20080707,000000,3.19055,3.19752,3.06992,3.15866,23126.905883039,0
+SGC.US,D,20080708,000000,3.19412,3.19752,3.12669,3.16244,21707.792370491,0
+SGC.US,D,20080709,000000,3.19055,3.19412,3.13745,3.13745,4257.3405376446,0
+SGC.US,D,20080710,000000,3.17998,3.17998,3.04151,3.05566,9499.287832359,0
+SGC.US,D,20080711,000000,3.02747,3.19412,3.00954,3.18763,11260.020670473,0
+SGC.US,D,20080714,000000,3.19412,3.19412,3.00596,3.06642,7035.7067745753,0
+SGC.US,D,20080715,000000,3.07709,3.07709,3.04151,3.04151,3451.2840625172,0
+SGC.US,D,20080716,000000,3.0203,3.19055,3.0203,3.19055,5910.7367900825,0
+SGC.US,D,20080717,000000,3.15517,3.19412,3.12669,3.15517,9438.3949616387,0
+SGC.US,D,20080718,000000,3.17998,3.17998,3.17998,3.17998,275.56604207299,0
+SGC.US,D,20080721,000000,3.10896,3.19412,3.10896,3.19412,7602.3200970399,0
+SGC.US,D,20080722,000000,3.10178,3.18395,3.0735,3.15866,9576.6940239525,0
+SGC.US,D,20080723,000000,3.16244,3.17998,3.16244,3.17998,1970.2455966941,0
+SGC.US,D,20080724,000000,3.20158,3.20158,3.17998,3.20158,13943.435312382,0
+SGC.US,D,20080725,000000,3.19752,3.21544,3.19752,3.21544,5733.2185906947,0
+SGC.US,D,20080728,000000,3.16932,3.19412,3.13046,3.14461,4148.9718694136,0
+SGC.US,D,20080729,000000,3.10896,3.18763,3.10896,3.11981,4222.2497307888,0
+SGC.US,D,20080730,000000,3.15168,3.15517,3.15168,3.15517,6894.3114645977,0
+SGC.US,D,20080731,000000,3.1762,3.20856,3.1762,3.19752,5828.1701857161,0
+SGC.US,D,20080801,000000,3.20856,3.21204,3.20856,3.21204,2040.4272104056,0
+SGC.US,D,20080804,000000,3.21544,3.23337,3.19752,3.21913,7677.6621235243,0
+SGC.US,D,20080805,000000,3.23337,3.26893,3.19752,3.26544,16460.684663004,0
+SGC.US,D,20080806,000000,3.26544,3.26544,3.26544,3.26544,5626.9140875729,0
+SGC.US,D,20080807,000000,3.28675,3.33636,3.25837,3.25837,3659.7647385424,0
+SGC.US,D,20080808,000000,3.30468,3.37569,3.30468,3.37569,2807.264548459,0
+SGC.US,D,20080811,000000,3.24393,3.45758,3.24393,3.39352,10556.140368249,0
+SGC.US,D,20080812,000000,3.37569,3.37569,3.36126,3.36126,3090.055168414,0
+SGC.US,D,20080813,000000,3.4286,3.46425,3.37569,3.37569,16097.391603791,0
+SGC.US,D,20080814,000000,3.32599,3.44643,3.32221,3.32939,5894.2234692092,0
+SGC.US,D,20080815,000000,3.39352,3.41117,3.31833,3.41117,9854.3242311346,0
+SGC.US,D,20080818,000000,3.4752,3.53906,3.40738,3.41117,12641.979211056,0
+SGC.US,D,20080819,000000,3.44643,3.5318,3.3789,3.44992,23501.551850353,0
+SGC.US,D,20080820,000000,3.42173,3.51784,3.41465,3.48576,13679.22217841,0
+SGC.US,D,20080821,000000,3.4818,3.49632,3.41117,3.49283,13790.687094304,0
+SGC.US,D,20080822,000000,3.54962,3.61376,3.4818,3.59564,9680.9343619651,0
+SGC.US,D,20080825,000000,3.52104,3.59942,3.52104,3.57452,8722.1296687598,0
+SGC.US,D,20080826,000000,3.61715,3.67384,3.57084,3.60639,6019.1054583135,0
+SGC.US,D,20080827,000000,3.56367,3.73071,3.56367,3.73071,10560.268698467,0
+SGC.US,D,20080828,000000,3.73071,3.73071,3.62403,3.62403,41091.334828068,0
+SGC.US,D,20080829,000000,3.64205,3.7341,3.62403,3.72732,13728.76214103,0
+SGC.US,D,20080902,000000,3.84475,3.84475,3.65969,3.79815,8105.9763836752,0
+SGC.US,D,20080903,000000,3.76985,3.79815,3.76985,3.79815,19629.178105567,0
+SGC.US,D,20080904,000000,3.76666,3.76666,3.73071,3.73071,11907.136432195,0
+SGC.US,D,20080905,000000,3.69525,3.79466,3.69525,3.76666,7542.4593088743,0
+SGC.US,D,20080908,000000,3.65969,3.78758,3.64894,3.67384,22460.180552781,0
+SGC.US,D,20080909,000000,3.69525,3.72025,3.69525,3.72025,10637.67489006,0
+SGC.US,D,20080910,000000,3.69873,3.74853,3.69873,3.74853,4108.720649785,0
+SGC.US,D,20080911,000000,3.76288,3.76288,3.74176,3.76288,6417.4893243815,0
+SGC.US,D,20080912,000000,3.73071,3.76288,3.73071,3.76288,19698.327636723,0
+SGC.US,D,20080915,000000,3.73071,3.73071,3.56367,3.65969,4868.3334099562,0
+SGC.US,D,20080916,000000,3.56735,3.73071,3.56735,3.73071,9789.303030196,0
+SGC.US,D,20080917,000000,3.73071,3.7341,3.64544,3.69525,19952.21994515,0
+SGC.US,D,20080918,000000,3.73071,3.73071,3.67742,3.67742,6752.9161546202,0
+SGC.US,D,20080919,000000,3.73071,3.76288,3.4752,3.4752,23894.775303648,0
+SGC.US,D,20080922,000000,3.44643,3.61715,3.10896,3.61715,11026.770013138,0
+SGC.US,D,20080923,000000,3.64205,3.64205,3.4818,3.52104,10412.680893163,0
+SGC.US,D,20080924,000000,3.59564,3.59564,3.55311,3.55689,42500.12751507,0
+SGC.US,D,20080925,000000,3.73071,3.73071,3.50322,3.50322,16881.774345273,0
+SGC.US,D,20080926,000000,3.46774,3.72374,3.38259,3.38259,17169.725378001,0
+SGC.US,D,20080929,000000,3.41814,3.80192,3.29024,3.80192,49200.407459408,0
+SGC.US,D,20080930,000000,3.66346,3.70262,3.37569,3.65629,4500.9120205256,0
+SGC.US,D,20081001,000000,3.54236,3.60639,3.26893,3.54962,17323.505678633,0
+SGC.US,D,20081002,000000,3.64205,3.72732,3.43616,3.72732,1970.2455966941,0
+SGC.US,D,20081003,000000,3.54962,3.69525,3.54962,3.69525,5090.231159191,0
+SGC.US,D,20081006,000000,3.60281,3.60281,2.87079,2.87079,38463.652644106,0
+SGC.US,D,20081007,000000,2.8426,3.19752,2.41608,3.10896,33628.345875895,0
+SGC.US,D,20081008,000000,3.54962,3.54962,2.91353,3.19752,21280.510192896,0
+SGC.US,D,20081009,000000,3.00247,3.01303,3.00247,3.00954,1124.9699844928,0
+SGC.US,D,20081010,000000,2.95277,3.00247,2.7928,2.93145,6448.451801019,0
+SGC.US,D,20081013,000000,3.19412,3.19752,3.06992,3.06992,9010.0807014878,0
+SGC.US,D,20081014,000000,3.26893,3.26893,3.22979,3.23337,6188.3669972647,0
+SGC.US,D,20081015,000000,3.0984,3.0984,3.0984,3.0984,282001.0768008,0
+SGC.US,D,20081016,000000,3.10896,3.19752,2.90306,3.19752,20034.786549517,0
+SGC.US,D,20081017,000000,3.19752,3.19752,3.19412,3.19752,20182.374354822,0
+SGC.US,D,20081020,000000,3.26893,3.37569,2.98794,3.19752,33204.159945964,0
+SGC.US,D,20081021,000000,3.1231,3.37569,3.1231,3.37569,23924.705697731,0
+SGC.US,D,20081022,000000,3.34362,3.45379,3.24393,3.27241,512314.42718566,0
+SGC.US,D,20081023,000000,3.20856,3.23695,3.11254,3.19752,23138.25879114,0
+SGC.US,D,20081024,000000,3.05217,3.05217,2.9706,3.01662,13088.870957189,0
+SGC.US,D,20081027,000000,3.09132,3.13745,3.01662,3.13745,8722.1296687598,0
+SGC.US,D,20081028,000000,3.07709,3.18395,3.02747,3.17998,3766.0692416643,0
+SGC.US,D,20081029,000000,2.86731,3.23337,2.86731,3.23337,3451.2840625172,0
+SGC.US,D,20081030,000000,3.28675,3.32939,3.16603,3.32939,5733.2185906947,0
+SGC.US,D,20081031,000000,3.41814,3.55311,3.41117,3.55311,9244.3634413775,0
+SGC.US,D,20081103,000000,3.4818,3.76666,3.4818,3.62403,22733.682429744,0
+SGC.US,D,20081104,000000,3.52104,3.54962,3.52104,3.54962,7974.9018992435,0
+SGC.US,D,20081105,000000,3.57084,3.57084,3.57084,3.57084,1408.7926870023,0
+SGC.US,D,20081106,000000,3.59942,3.59942,3.55311,3.55311,1408.7926870023,0
+SGC.US,D,20081107,000000,3.57452,3.58179,3.54236,3.54236,11536.618795101,0
+SGC.US,D,20081110,000000,3.54236,3.54584,3.54236,3.54236,8151.3880160768,0
+SGC.US,D,20081111,000000,3.37569,3.52472,3.37569,3.52472,2256.132464313,0
+SGC.US,D,20081112,000000,3.20856,3.53906,3.20856,3.53906,3659.7647385424,0
+SGC.US,D,20081113,000000,3.54962,3.55311,3.54962,3.55311,2418.1694253821,0
+SGC.US,D,20081114,000000,3.56735,3.57084,3.37569,3.37569,20182.374354822,0
+SGC.US,D,20081117,000000,3.33985,3.33985,3.23337,3.30468,5782.7585533146,0
+SGC.US,D,20081118,000000,3.36126,3.39352,3.36126,3.39352,1408.7926870023,0
+SGC.US,D,20081119,000000,3.44992,3.44992,3.2262,3.2262,5063.397012772,0
+SGC.US,D,20081120,000000,3.21204,3.28675,3.1729,3.1729,7316.4332294212,0
+SGC.US,D,20081121,000000,3.16244,3.16244,2.70415,2.70415,17743.563278348,0
+SGC.US,D,20081124,000000,2.8426,2.8426,2.48701,2.79968,55425.929428636,0
+SGC.US,D,20081125,000000,2.9205,3.00596,2.76082,2.8426,16488.550891978,0
+SGC.US,D,20081126,000000,2.74299,3.16244,2.74299,3.10896,16881.774345273,0
+SGC.US,D,20081128,000000,3.12669,3.12669,3.12669,3.12669,275.56604207299,0
+SGC.US,D,20081201,000000,2.74299,3.10896,2.74299,3.10896,4697.0077058958,0
+SGC.US,D,20081202,000000,3.10896,3.10896,3.0984,3.10896,4882.7825657203,0
+SGC.US,D,20081203,000000,2.7395,2.9986,2.7395,2.93145,4467.885378779,0
+SGC.US,D,20081204,000000,3.03803,3.03803,3.03425,3.03803,3915.7212120784,0
+SGC.US,D,20081205,000000,3.05566,3.05566,3.05566,3.05566,2809.3287135681,0
+SGC.US,D,20081208,000000,2.99171,2.99171,2.92805,2.92805,2443.9714892466,0
+SGC.US,D,20081209,000000,2.8426,2.8426,2.70056,2.81392,18058.348457495,0
+SGC.US,D,20081210,000000,2.82129,2.82488,2.81761,2.82488,13530.602290551,0
+SGC.US,D,20081211,000000,2.82129,2.82129,2.69329,2.7928,1124.9699844928,0
+SGC.US,D,20081212,000000,2.93844,2.93844,2.93844,2.93844,275.56604207299,0
+SGC.US,D,20081215,000000,2.8426,2.91013,2.61878,2.62604,14115.793098998,0
+SGC.US,D,20081216,000000,2.59756,2.59756,2.56549,2.57605,10383.782581634,0
+SGC.US,D,20081217,000000,2.56868,2.73583,2.56868,2.73583,10146.403594081,0
+SGC.US,D,20081218,000000,2.73583,2.75385,2.72875,2.75385,7882.0144693313,0
+SGC.US,D,20081219,000000,2.66839,2.73205,2.60464,2.73205,12741.059136296,0
+SGC.US,D,20081222,000000,2.59388,2.73583,2.57964,2.73583,4925.0979504581,0
+SGC.US,D,20081223,000000,2.73583,2.73583,2.71092,2.71092,557.32457947347,0
+SGC.US,D,20081226,000000,2.8426,2.8426,2.75385,2.75385,2256.132464313,0
+SGC.US,D,20081229,000000,2.71451,2.83544,2.66132,2.83544,14622.545633297,0
+SGC.US,D,20081230,000000,2.83901,2.83901,2.61501,2.71809,3251.0600469285,0
+SGC.US,D,20081231,000000,2.62604,2.80714,2.62604,2.69687,4313.0729955919,0
+SGC.US,D,20090102,000000,2.69687,2.8426,2.69687,2.8426,1841.2352773716,0
+SGC.US,D,20090106,000000,2.91353,2.93494,2.91353,2.93145,2095.1275857984,0
+SGC.US,D,20090107,000000,2.98474,2.98474,2.93494,2.93494,1687.4549767391,0
+SGC.US,D,20090112,000000,2.81033,2.94918,2.80714,2.84599,1408.7926870023,0
+SGC.US,D,20090113,000000,2.77508,2.94918,2.77508,2.94918,1743.1874346865,0
+SGC.US,D,20090114,000000,2.94182,3.22979,2.88174,3.22979,17489.670969921,0
+SGC.US,D,20090115,000000,3.22979,3.23337,3.19412,3.23337,5054.1082697808,0
+SGC.US,D,20090116,000000,3.11254,3.1762,2.93494,3.1729,2809.3287135681,0
+SGC.US,D,20090121,000000,2.95277,3.15866,2.94918,3.15866,843.21144709226,0
+SGC.US,D,20090122,000000,3.19752,3.26156,3.0203,3.25837,8849.0758229733,0
+SGC.US,D,20090123,000000,3.10896,3.25119,3.10896,3.25119,1749.379930014,0
+SGC.US,D,20090126,000000,3.22979,3.22979,3.22979,3.22979,275.56604207299,0
+SGC.US,D,20090127,000000,3.16932,3.16932,2.75385,3.10896,2260.2607945313,0
+SGC.US,D,20090128,000000,2.91013,2.91013,2.8922,2.8922,2256.132464313,0
+SGC.US,D,20090129,000000,2.81761,2.88523,2.81761,2.83544,4222.2497307888,0
+SGC.US,D,20090130,000000,2.75006,2.83544,2.75006,2.83544,9905.9283588637,0
+SGC.US,D,20090202,000000,2.74667,2.8922,2.64727,2.80356,9599.3998401532,0
+SGC.US,D,20090204,000000,2.66491,2.77856,2.64727,2.77139,11260.020670473,0
+SGC.US,D,20090205,000000,2.77139,2.82488,2.72555,2.82129,2052.8122010606,0
+SGC.US,D,20090206,000000,2.8426,2.8426,2.69329,2.80356,4222.2497307888,0
+SGC.US,D,20090209,000000,2.75385,2.75385,2.73205,2.73583,10044.227421177,0
+SGC.US,D,20090210,000000,2.64727,2.70056,2.57605,2.57605,12496.45557086,0
+SGC.US,D,20090211,000000,2.79639,2.79639,2.58342,2.62604,3092.1193335231,0
+SGC.US,D,20090212,000000,2.78921,2.78921,2.68293,2.68641,6752.9161546202,0
+SGC.US,D,20090213,000000,2.56181,2.67924,2.42326,2.67924,5423.5938243205,0
+SGC.US,D,20090217,000000,2.50832,2.51201,2.50474,2.50474,1124.9699844928,0
+SGC.US,D,20090218,000000,2.49438,2.62905,2.49079,2.55822,1124.9699844928,0
+SGC.US,D,20090219,000000,2.66132,2.66132,2.47664,2.48014,5449.395888185,0
+SGC.US,D,20090220,000000,2.47297,2.48701,2.44457,2.48701,12461.364764005,0
+SGC.US,D,20090223,000000,2.44805,2.46947,2.29884,2.45164,23889.614890876,0
+SGC.US,D,20090224,000000,2.19964,2.39865,2.19964,2.32017,24625.48975229,0
+SGC.US,D,20090225,000000,2.42674,2.42674,2.2102,2.3095,8191.6392357054,0
+SGC.US,D,20090226,000000,2.38053,2.38053,2.38053,2.38053,1687.4549767391,0
+SGC.US,D,20090227,000000,2.20273,2.34168,2.19964,2.34168,51461.700336493,0
+SGC.US,D,20090302,000000,2.38769,2.38769,2.09285,2.27056,8857.3324834099,0
+SGC.US,D,20090303,000000,2.12842,2.20273,2.02882,2.09654,8048.1797606188,0
+SGC.US,D,20090304,000000,2.02541,2.04325,2.00749,2.00749,28977.781884956,0
+SGC.US,D,20090305,000000,1.9544,2.0041,1.79763,1.98598,9318.6733853073,0
+SGC.US,D,20090306,000000,1.9544,1.9544,1.90063,1.91167,7064.6050861035,0
+SGC.US,D,20090309,000000,1.99344,2.00749,1.8014,1.98967,5836.4268461527,0
+SGC.US,D,20090310,000000,1.98598,1.98598,1.82989,1.9544,9327.9621282985,0
+SGC.US,D,20090311,000000,1.82989,2.01447,1.82989,1.82989,2256.132464313,0
+SGC.US,D,20090312,000000,1.92194,1.92194,1.87233,1.91855,2955.8844363186,0
+SGC.US,D,20090313,000000,1.91855,1.91855,1.81236,1.81236,557.32457947347,0
+SGC.US,D,20090316,000000,2.02541,2.02541,1.90829,1.95789,11893.719358986,0
+SGC.US,D,20090317,000000,2.02183,2.22773,1.70587,1.83347,38609.176284301,0
+SGC.US,D,20090318,000000,1.81555,1.82989,1.81555,1.82989,1124.9699844928,0
+SGC.US,D,20090319,000000,1.84762,2.2102,1.84762,2.2102,8333.0345456829,0
+SGC.US,D,20090320,000000,2.11427,2.13181,1.97193,2.12842,2256.132464313,0
+SGC.US,D,20090323,000000,2.20273,2.22066,2.20273,2.22066,2904.2803085895,0
+SGC.US,D,20090325,000000,2.22066,2.22066,2.22066,2.22066,1408.7926870023,0
+SGC.US,D,20090326,000000,2.06098,2.21717,2.06098,2.13181,6188.3669972647,0
+SGC.US,D,20090327,000000,2.2348,2.39865,2.06447,2.24197,7316.4332294212,0
+SGC.US,D,20090330,000000,2.06098,2.29555,2.06098,2.29555,3376.9741185874,0
+SGC.US,D,20090331,000000,2.08201,2.60464,2.04325,2.56549,11593.383335602,0
+SGC.US,D,20090401,000000,2.59388,2.67537,2.45164,2.55822,19466.109061943,0
+SGC.US,D,20090402,000000,2.45164,2.62905,2.45164,2.5371,4222.2497307888,0
+SGC.US,D,20090403,000000,2.48701,2.61501,2.48701,2.57605,7035.7067745753,0
+SGC.US,D,20090406,000000,2.52635,2.52635,2.29555,2.52635,4782.670557926,0
+SGC.US,D,20090407,000000,2.29555,2.55474,2.20641,2.44118,18729.202117971,0
+SGC.US,D,20090408,000000,2.25621,2.61132,2.22066,2.61132,22949.387683652,0
+SGC.US,D,20090409,000000,2.26687,2.60783,2.22773,2.60783,4879.6863180566,0
+SGC.US,D,20090413,000000,2.3379,2.57605,2.30233,2.48701,20896.575482591,0
+SGC.US,D,20090414,000000,2.2599,2.64727,2.2599,2.60464,6993.3913898375,0
+SGC.US,D,20090415,000000,2.32772,2.32772,2.32772,2.32772,275.56604207299,0
+SGC.US,D,20090416,000000,2.27763,2.3095,2.27385,2.27763,32027.585833742,0
+SGC.US,D,20090417,000000,2.28131,2.28489,2.2599,2.2599,1124.9699844928,0
+SGC.US,D,20090420,000000,2.61878,2.61878,2.2599,2.4126,4959.1566747593,0
+SGC.US,D,20090421,000000,2.44805,2.57605,2.39865,2.4623,9453.8761999574,0
+SGC.US,D,20090422,000000,2.43749,2.43749,2.43749,2.43749,275.56604207299,0
+SGC.US,D,20090423,000000,2.42326,2.42326,2.38769,2.41977,1124.9699844928,0
+SGC.US,D,20090424,000000,2.57605,2.57605,2.48701,2.48701,2674.1258989181,0
+SGC.US,D,20090428,000000,2.62905,2.62905,2.56549,2.56549,843.21144709226,0
+SGC.US,D,20090429,000000,2.58342,2.62905,2.53343,2.53343,6628.034165516,0
+SGC.US,D,20090430,000000,2.64359,2.89928,2.64359,2.71092,17104.704177062,0
+SGC.US,D,20090504,000000,2.8426,2.86023,2.64359,2.64359,3376.9741185874,0
+SGC.US,D,20090507,000000,2.75006,2.75006,2.66491,2.66491,3402.7761824519,0
+SGC.US,D,20090508,000000,2.75385,2.78921,2.66491,2.78921,7991.4152201168,0
+SGC.US,D,20090512,000000,2.74299,2.76441,2.74299,2.74299,1408.7926870023,0
+SGC.US,D,20090513,000000,2.74299,2.74299,2.74299,2.74299,1408.7926870023,0
+SGC.US,D,20090514,000000,2.77139,2.77139,2.77139,2.77139,1970.2455966941,0
+SGC.US,D,20090515,000000,2.61501,2.63633,2.3095,2.34516,5036.5628663528,0
+SGC.US,D,20090519,000000,2.3095,2.31318,2.3095,2.31318,1124.9699844928,0
+SGC.US,D,20090520,000000,2.36658,2.36658,2.35204,2.35204,612.02495486624,0
+SGC.US,D,20090521,000000,2.56181,2.57964,2.20641,2.21717,9901.8000286454,0
+SGC.US,D,20090522,000000,2.57605,2.82129,2.41608,2.41608,16658.844513483,0
+SGC.US,D,20090526,000000,2.69687,2.69687,2.67537,2.69329,1205.47242375,0
+SGC.US,D,20090527,000000,2.71451,2.71451,2.71451,2.71451,771.99775082622,0
+SGC.US,D,20090529,000000,2.66491,2.66491,2.57605,2.57605,5056.1724348899,0
+SGC.US,D,20090601,000000,2.68293,2.68293,2.68293,2.68293,275.56604207299,0
+SGC.US,D,20090602,000000,2.2102,2.41608,2.20641,2.41608,2771.1416590486,0
+SGC.US,D,20090603,000000,2.41608,2.41608,2.41608,2.41608,557.32457947347,0
+SGC.US,D,20090604,000000,2.48701,2.64359,2.39865,2.64359,4500.9120205256,0
+SGC.US,D,20090605,000000,2.68293,2.68293,2.64727,2.68293,5626.9140875729,0
+SGC.US,D,20090608,000000,2.68293,2.68293,2.48014,2.48014,2111.6409066717,0
+SGC.US,D,20090609,000000,2.50474,2.50474,2.50474,2.50474,1939.2831200568,0
+SGC.US,D,20090610,000000,2.57605,2.57605,2.48014,2.48014,3384.1986964695,0
+SGC.US,D,20090611,000000,2.50474,2.57247,2.48014,2.48014,4564.9011389096,0
+SGC.US,D,20090612,000000,2.55125,2.55125,2.55125,2.55125,275.56604207299,0
+SGC.US,D,20090615,000000,2.48701,2.49079,2.48701,2.49079,1749.379930014,0
+SGC.US,D,20090616,000000,2.48701,2.48701,2.48701,2.48701,1408.7926870023,0
+SGC.US,D,20090618,000000,2.45164,2.45164,2.45164,2.45164,2533.7626714951,0
+SGC.US,D,20090624,000000,2.42674,2.42674,2.42674,2.42674,304.46435360125,0
+SGC.US,D,20090625,000000,2.41608,2.41608,2.4126,2.4126,1201.3440935317,0
+SGC.US,D,20090626,000000,2.40901,2.40901,2.40901,2.40901,746.1956869617,0
+SGC.US,D,20090629,000000,2.57605,2.57605,2.57605,2.57605,20803.688052679,0
+SGC.US,D,20090630,000000,2.57605,2.57605,2.57605,2.57605,275.56604207299,0
+SGC.US,D,20090702,000000,2.45164,2.45164,2.45164,2.45164,557.32457947347,0
+SGC.US,D,20090706,000000,2.50165,2.52635,2.50165,2.52287,4782.670557926,0
+SGC.US,D,20090708,000000,2.48701,2.48701,2.48701,2.48701,275.56604207299,0
+SGC.US,D,20090710,000000,2.67924,2.67924,2.52287,2.52635,2809.3287135681,0
+SGC.US,D,20090715,000000,2.68293,2.70056,2.66132,2.66491,16705.28822844,0
+SGC.US,D,20090716,000000,2.64727,2.68293,2.59388,2.68293,3676.2780594158,0
+SGC.US,D,20090720,000000,2.78564,2.78564,2.66491,2.70056,9206.1763868581,0
+SGC.US,D,20090721,000000,2.68293,2.68293,2.49079,2.50474,6793.1673742488,0
+SGC.US,D,20090722,000000,2.50832,2.50832,2.50832,2.50832,557.32457947347,0
+SGC.US,D,20090723,000000,2.75006,2.78921,2.75006,2.78195,6479.4142776564,0
+SGC.US,D,20090724,000000,2.40901,2.76441,2.40901,2.76082,4222.2497307888,0
+SGC.US,D,20090727,000000,2.56549,2.81761,2.36299,2.78921,32009.00834776,0
+SGC.US,D,20090728,000000,3.11981,3.11981,2.66491,2.66491,2256.132464313,0
+SGC.US,D,20090729,000000,2.62905,2.62905,2.62905,2.62905,275.56604207299,0
+SGC.US,D,20090730,000000,2.95955,2.95955,2.95955,2.95955,275.56604207299,0
+SGC.US,D,20090731,000000,2.71809,2.96712,2.71809,2.9458,3938.4270282792,0
+SGC.US,D,20090803,000000,2.9458,2.9458,2.9458,2.9458,0,0
+SGC.US,D,20090804,000000,2.8426,2.85316,2.62604,2.85316,6604.2962667606,0
+SGC.US,D,20090805,000000,2.84967,3.11254,2.68293,2.85316,7080.0863244223,0
+SGC.US,D,20090806,000000,2.9986,2.9986,2.9986,2.9986,557.32457947347,0
+SGC.US,D,20090807,000000,3.0984,3.11981,2.84599,2.87079,8476.4940207697,0
+SGC.US,D,20090810,000000,3.11623,3.40738,3.05217,3.14461,19631.242270676,0
+SGC.US,D,20090811,000000,3.14461,3.19055,3.14461,3.19055,5347.2197152815,0
+SGC.US,D,20090812,000000,3.19055,3.19055,3.12669,3.12669,1687.4549767391,0
+SGC.US,D,20090813,000000,3.23337,3.23337,2.84967,2.87816,6333.8906374605,0
+SGC.US,D,20090814,000000,2.87079,2.87079,2.79968,2.8426,7068.7334163219,0
+SGC.US,D,20090817,000000,2.75006,2.75006,2.75006,2.75006,557.32457947347,0
+SGC.US,D,20090818,000000,2.77139,2.82488,2.73583,2.82488,3938.4270282792,0
+SGC.US,D,20090819,000000,2.71092,2.71092,2.57605,2.57605,17975.781853128,0
+SGC.US,D,20090820,000000,2.59388,2.78564,2.57605,2.78195,5910.7367900825,0
+SGC.US,D,20090821,000000,2.67188,2.69687,2.66491,2.66491,7002.6801328287,0
+SGC.US,D,20090824,000000,2.66491,2.66491,2.66491,2.66491,0,0
+SGC.US,D,20090825,000000,2.85316,2.85316,2.64727,2.64727,11958.740559925,0
+SGC.US,D,20090827,000000,2.63633,2.63633,2.63633,2.63633,657.43658726777,0
+SGC.US,D,20090828,000000,2.8426,2.8426,2.83901,2.8426,2052.8122010606,0
+SGC.US,D,20090831,000000,2.95606,3.00247,2.77508,3.00247,7950.1319179335,0
+SGC.US,D,20090901,000000,3.00247,3.19055,2.8426,3.05566,22393.095186733,0
+SGC.US,D,20090903,000000,3.00247,3.00247,2.83544,3.00247,2584.3347166696,0
+SGC.US,D,20090904,000000,2.98794,2.98794,2.98794,2.98794,275.56604207299,0
+SGC.US,D,20090908,000000,2.96712,2.96712,2.82488,2.82488,4589.6711202195,0
+SGC.US,D,20090910,000000,2.57964,2.97748,2.57605,2.75006,3516.3052634558,0
+SGC.US,D,20090911,000000,2.71451,2.77508,2.70056,2.70415,7595.0955191579,0
+SGC.US,D,20090914,000000,2.71809,2.71809,2.71809,2.71809,1124.9699844928,0
+SGC.US,D,20090915,000000,2.71809,2.71809,2.71809,2.71809,792.63940191782,0
+SGC.US,D,20090917,000000,2.71809,2.71809,2.71809,2.71809,843.21144709226,0
+SGC.US,D,20090918,000000,2.95606,2.96712,2.70056,2.70415,57919.440880502,0
+SGC.US,D,20090921,000000,2.69687,2.72188,2.68641,2.69329,1124.9699844928,0
+SGC.US,D,20090923,000000,2.92805,2.92805,2.69329,2.69329,11539.715042764,0
+SGC.US,D,20090924,000000,2.83901,2.83901,2.83544,2.83544,1687.4549767391,0
+SGC.US,D,20090925,000000,2.8426,2.8426,2.83901,2.8426,4218.1214005705,0
+SGC.US,D,20090929,000000,2.8426,2.90655,2.83901,2.90655,7244.1874506006,0
+SGC.US,D,20090930,000000,2.90655,2.93145,2.76441,2.76441,1970.2455966941,0
+SGC.US,D,20091001,000000,2.73583,2.73583,2.73583,2.73583,275.56604207299,0
+SGC.US,D,20091002,000000,2.73583,2.73583,2.71092,2.73583,3798.0638008562,0
+SGC.US,D,20091005,000000,3.01662,3.11254,2.92419,3.0203,18777.709998038,0
+SGC.US,D,20091006,000000,2.91353,2.93145,2.91353,2.93145,2256.132464313,0
+SGC.US,D,20091007,000000,2.98794,2.98794,2.7928,2.83901,4178.9022634965,0
+SGC.US,D,20091008,000000,2.98106,2.98474,2.91353,2.91353,2690.6392197913,0
+SGC.US,D,20091009,000000,2.98474,3.01662,2.98474,3.01662,1708.0966278307,0
+SGC.US,D,20091012,000000,3.00954,3.03803,2.86731,2.86731,6137.7949520902,0
+SGC.US,D,20091013,000000,2.99171,2.99171,2.91353,2.91353,843.21144709226,0
+SGC.US,D,20091014,000000,2.88881,3.00247,2.88881,2.89928,2690.6392197913,0
+SGC.US,D,20091015,000000,3.01662,3.0203,3.01662,3.0203,843.21144709226,0
+SGC.US,D,20091016,000000,3.05566,3.05566,2.93145,2.94918,12564.573019463,0
+SGC.US,D,20091019,000000,3.01662,3.03803,2.84967,2.98474,6194.5594925922,0
+SGC.US,D,20091020,000000,3.01303,3.01303,3.01303,3.01303,275.56604207299,0
+SGC.US,D,20091021,000000,3.0203,3.0203,2.85316,2.85316,1674.0379035296,0
+SGC.US,D,20091022,000000,3.10557,3.16244,3.02747,3.15168,38177.765776487,0
+SGC.US,D,20091023,000000,3.15168,3.16244,3.09132,3.09132,2550.2759923685,0
+SGC.US,D,20091026,000000,3.1762,3.1762,2.87079,2.87079,1337.5789907364,0
+SGC.US,D,20091027,000000,3.15517,3.18763,3.15517,3.1762,3376.9741185874,0
+SGC.US,D,20091028,000000,3.1762,3.18763,3.1762,3.18763,3315.0491653126,0
+SGC.US,D,20091029,000000,3.14461,3.14461,3.14461,3.14461,1431.4985032032,0
+SGC.US,D,20091030,000000,3.17998,3.21544,3.12669,3.12669,5339.9951373995,0
+SGC.US,D,20091102,000000,3.11623,3.16244,3.11623,3.16244,2531.6985063859,0
+SGC.US,D,20091103,000000,3.16244,3.23337,3.16244,3.23337,4411.1208382771,0
+SGC.US,D,20091104,000000,3.33636,3.33636,2.95277,3.23337,11793.607351191,0
+SGC.US,D,20091106,000000,3.21544,3.21544,3.21544,3.21544,427.28217759633,0
+SGC.US,D,20091109,000000,3.26544,3.26544,3.1762,3.1762,5447.3317230758,0
+SGC.US,D,20091110,000000,3.23337,3.23337,3.0203,3.0203,5033.4666186891,0
+SGC.US,D,20091111,000000,3.18763,3.19752,3.18763,3.19752,1265.3332119157,0
+SGC.US,D,20091112,000000,3.20856,3.23337,3.20517,3.20517,40977.805747064,0
+SGC.US,D,20091113,000000,3.16603,3.23337,3.16603,3.20856,14655.572275043,0
+SGC.US,D,20091116,000000,3.16244,3.24781,3.16244,3.1762,255286.65195804,0
+SGC.US,D,20091117,000000,3.18395,3.23337,3.1762,3.23337,6752.9161546202,0
+SGC.US,D,20091118,000000,3.23337,3.23337,3.10557,3.10557,5823.0097729432,0
+SGC.US,D,20091119,000000,3.13745,3.37569,3.10896,3.37569,29287.40665133,0
+SGC.US,D,20091120,000000,3.28675,3.62771,3.28675,3.30827,5678.5182153019,0
+SGC.US,D,20091123,000000,3.60988,3.78758,3.19752,3.19752,206486.69252982,0
+SGC.US,D,20091124,000000,3.25478,3.60639,3.15866,3.51415,14210.744694018,0
+SGC.US,D,20091125,000000,3.50322,3.51415,3.34362,3.51415,5491.7112729228,0
+SGC.US,D,20091127,000000,3.26893,3.45379,3.26893,3.45379,843.21144709226,0
+SGC.US,D,20091130,000000,3.55311,3.74853,3.55311,3.55311,21517.889180449,0
+SGC.US,D,20091201,000000,3.60639,3.70262,3.46425,3.46774,5199.6319099765,0
+SGC.US,D,20091202,000000,3.55311,3.58857,3.4786,3.58857,7502.2080892457,0
+SGC.US,D,20091203,000000,3.72374,3.72374,3.72374,3.72374,557.32457947347,0
+SGC.US,D,20091204,000000,3.71288,3.8372,3.62403,3.74853,54046.035053163,0
+SGC.US,D,20091207,000000,3.74176,3.81966,3.74176,3.81966,1359.2527243825,0
+SGC.US,D,20091208,000000,3.73071,3.73071,3.58857,3.73071,30097.591456676,0
+SGC.US,D,20091209,000000,3.44643,3.82325,3.44643,3.81239,24266.325023296,0
+SGC.US,D,20091210,000000,3.33985,3.85493,3.33985,3.69525,8474.4298556605,0
+SGC.US,D,20091211,000000,3.73071,3.73071,3.56367,3.73071,6724.0178430919,0
+SGC.US,D,20091214,000000,3.72732,3.73788,3.6846,3.69525,13679.22217841,0
+SGC.US,D,20091215,000000,3.47143,3.73071,3.47143,3.55311,14749.49178751,0
+SGC.US,D,20091216,000000,3.63497,3.63497,3.38259,3.42511,4222.2497307888,0
+SGC.US,D,20091217,000000,3.46774,3.6314,3.46774,3.58857,2533.7626714951,0
+SGC.US,D,20091218,000000,3.68101,3.69873,3.52104,3.59254,17875.669845334,0
+SGC.US,D,20091221,000000,3.59564,3.65969,3.37569,3.65969,1073.3658567637,0
+SGC.US,D,20091222,000000,3.41117,3.4818,3.41117,3.4818,557.32457947347,0
+SGC.US,D,20091223,000000,3.54962,3.55311,3.51784,3.51784,8406.3124070582,0
+SGC.US,D,20091228,000000,3.41814,3.4286,3.41465,3.4286,2256.132464313,0
+SGC.US,D,20091229,000000,3.54584,3.64544,3.4786,3.51784,18068.669283041,0
+SGC.US,D,20091230,000000,3.55689,3.58857,3.54236,3.55689,8934.7386750034,0
+SGC.US,D,20091231,000000,3.55311,3.57084,3.4286,3.46425,9672.6777015285,0
+SGC.US,D,20100104,000000,3.55311,3.55311,3.54236,3.54584,4882.7825657203,0
+SGC.US,D,20100105,000000,3.55311,3.55311,3.50679,3.51784,3755.7484161184,0
+SGC.US,D,20100106,000000,3.54962,3.54962,3.46077,3.51048,6313.2489863689,0
+SGC.US,D,20100107,000000,3.54236,3.54236,3.4786,3.4786,22874.045657167,0
+SGC.US,D,20100108,000000,3.43616,3.55311,3.26156,3.51784,27090.102892629,0
+SGC.US,D,20100111,000000,3.21544,3.42511,3.21544,3.3789,12408.728553721,0
+SGC.US,D,20100112,000000,3.44643,3.44643,3.44643,3.44643,275.56604207299,0
+SGC.US,D,20100114,000000,3.51415,3.54236,3.40051,3.54236,1124.9699844928,0
+SGC.US,D,20100115,000000,3.52859,3.6846,3.51784,3.65969,9920.3775146278,0
+SGC.US,D,20100119,000000,3.65629,3.65629,3.40389,3.51784,2809.3287135681,0
+SGC.US,D,20100120,000000,3.60639,3.69525,3.4818,3.65969,8928.5461796759,0
+SGC.US,D,20100121,000000,3.49283,3.69525,3.48576,3.6846,7602.3200970399,0
+SGC.US,D,20100122,000000,3.67742,3.67742,3.48576,3.61376,5276.0060190155,0
+SGC.US,D,20100125,000000,3.65969,3.65969,3.53906,3.53906,843.21144709226,0
+SGC.US,D,20100129,000000,3.62771,3.62771,3.52472,3.55311,959.83677575987,0
+SGC.US,D,20100201,000000,3.58489,3.58489,3.24045,3.5318,5074.7499208723,0
+SGC.US,D,20100203,000000,3.52104,3.55311,3.51048,3.51415,4444.1474800236,0
+SGC.US,D,20100204,000000,3.48576,3.51415,3.48576,3.51415,1350.9960639459,0
+SGC.US,D,20100205,000000,3.51415,3.51784,3.4818,3.4818,12107.360447785,0
+SGC.US,D,20100209,000000,3.55689,3.55689,3.24045,3.41117,6775.621970821,0
+SGC.US,D,20100210,000000,3.41117,3.41117,3.20158,3.20158,10412.680893163,0
+SGC.US,D,20100211,000000,3.25478,3.51784,3.19752,3.23337,10604.648248314,0
+SGC.US,D,20100212,000000,3.18395,3.27939,3.14791,3.21544,39369.821127027,0
+SGC.US,D,20100216,000000,3.19752,3.36484,3.19752,3.29372,11650.147876104,0
+SGC.US,D,20100217,000000,3.23337,3.32599,3.23337,3.32599,1408.7926870023,0
+SGC.US,D,20100218,000000,3.39352,3.39352,3.28675,3.37569,34513.872707726,0
+SGC.US,D,20100219,000000,3.37569,3.44285,3.28675,3.32599,53874.709349102,0
+SGC.US,D,20100222,000000,3.39352,3.39352,3.27939,3.30468,5180.0223414395,0
+SGC.US,D,20100223,000000,3.30468,3.32221,3.30071,3.30071,15025.057829583,0
+SGC.US,D,20100224,000000,3.28675,3.30071,3.28675,3.28675,10725.4019072,0
+SGC.US,D,20100225,000000,3.19752,3.32221,3.14461,3.23695,51592.774820924,0
+SGC.US,D,20100226,000000,3.28317,3.28675,3.21544,3.21544,16445.203424686,0
+SGC.US,D,20100301,000000,3.26544,3.26544,3.14461,3.15168,14999.255765718,0
+SGC.US,D,20100302,000000,3.15168,3.17998,3.05566,3.05566,47425.225465528,0
+SGC.US,D,20100303,000000,3.10178,3.21913,3.10178,3.21913,4762.0289068344,0
+SGC.US,D,20100304,000000,3.31833,3.64544,3.31833,3.41117,11191.903221871,0
+SGC.US,D,20100308,000000,3.60639,3.60639,3.4786,3.54962,3365.621210487,0
+SGC.US,D,20100309,000000,3.57084,3.57084,3.41465,3.41465,8423.857810486,0
+SGC.US,D,20100310,000000,3.40051,3.40051,3.28675,3.29024,7578.5821982846,0
+SGC.US,D,20100311,000000,3.35768,3.4818,3.35768,3.44285,8706.6484304411,0
+SGC.US,D,20100312,000000,3.44285,3.44992,3.44285,3.44992,605.83245953875,0
+SGC.US,D,20100315,000000,3.51784,3.51784,3.44992,3.46774,3630.8664270142,0
+SGC.US,D,20100317,000000,3.20856,3.5318,3.19752,3.32221,5478.2941997133,0
+SGC.US,D,20100318,000000,3.51784,3.51784,3.45758,3.49972,8048.1797606188,0
+SGC.US,D,20100319,000000,3.36824,3.51784,3.35768,3.51784,11017.481270147,0
+SGC.US,D,20100322,000000,3.51784,3.51784,3.42511,3.49632,5956.1484224841,0
+SGC.US,D,20100323,000000,3.44643,3.51784,3.44643,3.48925,3348.0758070591,0
+SGC.US,D,20100324,000000,3.48576,3.48576,3.48576,3.48576,591.38330377462,0
+SGC.US,D,20100325,000000,3.36126,3.5318,3.36126,3.36484,1135.2908100385,0
+SGC.US,D,20100326,000000,3.36126,3.36126,3.36126,3.36126,557.32457947347,0
+SGC.US,D,20100329,000000,3.5318,3.5318,3.52472,3.5318,2674.1258989181,0
+SGC.US,D,20100330,000000,3.37569,3.49283,3.37569,3.49283,1124.9699844928,0
+SGC.US,D,20100401,000000,3.41117,3.50322,3.40051,3.50322,4500.9120205256,0
+SGC.US,D,20100405,000000,3.52859,3.52859,3.52859,3.52859,275.56604207299,0
+SGC.US,D,20100406,000000,3.39672,3.39672,3.36824,3.36824,1687.4549767391,0
+SGC.US,D,20100407,000000,3.51784,3.52859,3.45379,3.49972,8119.3934568847,0
+SGC.US,D,20100408,000000,3.38597,3.39352,3.3789,3.3789,1970.2455966941,0
+SGC.US,D,20100409,000000,3.41117,3.49632,3.34362,3.38259,4823.9538601093,0
+SGC.US,D,20100412,000000,3.47143,3.50322,3.38259,3.38259,8675.6859538036,0
+SGC.US,D,20100413,000000,3.34721,3.53556,3.32221,3.41814,5626.9140875729,0
+SGC.US,D,20100414,000000,3.4286,3.4286,3.4286,3.4286,1124.9699844928,0
+SGC.US,D,20100415,000000,3.33636,3.4818,3.19752,3.33985,6560.9487994682,0
+SGC.US,D,20100416,000000,3.36824,3.36824,3.33985,3.33985,688.39906390519,0
+SGC.US,D,20100419,000000,3.41117,3.41117,3.37569,3.37569,6795.231539358,0
+SGC.US,D,20100420,000000,3.46425,3.46425,3.41117,3.41117,3887.8549831047,0
+SGC.US,D,20100421,000000,3.4286,3.4286,3.34362,3.41117,5855.0043321351,0
+SGC.US,D,20100422,000000,3.35089,3.39352,3.25478,3.37569,10725.4019072,0
+SGC.US,D,20100426,000000,3.30827,3.5318,3.30827,3.49632,2937.3069503361,0
+SGC.US,D,20100427,000000,3.4818,3.4818,3.31494,3.44643,3010.5848117113,0
+SGC.US,D,20100428,000000,3.4752,3.57084,3.39352,3.49632,23981.470238232,0
+SGC.US,D,20100429,000000,3.58857,3.58857,3.51784,3.57084,3659.7647385424,0
+SGC.US,D,20100430,000000,3.65969,3.65969,3.57811,3.64544,5484.4866950408,0
+SGC.US,D,20100503,000000,3.51784,3.5318,3.39352,3.45758,10915.305097243,0
+SGC.US,D,20100504,000000,3.4786,3.4786,3.34362,3.34362,12678.102100467,0
+SGC.US,D,20100505,000000,3.37211,3.41465,3.26544,3.33985,24382.950351964,0
+SGC.US,D,20100506,000000,3.31833,3.43239,3.29024,3.33287,3615.3851886955,0
+SGC.US,D,20100507,000000,3.30468,3.38259,3.29721,3.29721,7022.2897013657,0
+SGC.US,D,20100510,000000,3.51048,3.55311,3.32599,3.52859,25377.87793458,0
+SGC.US,D,20100511,000000,3.64894,3.64894,3.3789,3.40389,3376.9741185874,0
+SGC.US,D,20100512,000000,3.46774,3.56367,3.46774,3.50679,16786.822750252,0
+SGC.US,D,20100513,000000,3.49972,3.52104,3.42173,3.49283,12146.579584857,0
+SGC.US,D,20100514,000000,3.64894,3.65969,3.55311,3.57084,5347.2197152815,0
+SGC.US,D,20100517,000000,3.62771,3.62771,3.44285,3.46077,13024.881838806,0
+SGC.US,D,20100518,000000,3.50322,3.55311,3.50322,3.55311,16881.774345273,0
+SGC.US,D,20100519,000000,3.56367,3.56367,3.44285,3.44285,10061.772824605,0
+SGC.US,D,20100520,000000,3.44285,3.44992,3.44285,3.44285,1573.9258957352,0
+SGC.US,D,20100521,000000,3.43239,3.45379,3.43239,3.44285,18068.669283041,0
+SGC.US,D,20100524,000000,3.52104,3.52859,3.44285,3.48925,11008.192527155,0
+SGC.US,D,20100525,000000,3.48925,3.56048,3.44285,3.56048,8438.3069662501,0
+SGC.US,D,20100526,000000,3.55311,3.57811,3.44643,3.57811,14613.256890304,0
+SGC.US,D,20100527,000000,3.58857,3.58857,3.46077,3.5318,3092.1193335231,0
+SGC.US,D,20100528,000000,3.52472,3.52472,3.51784,3.52472,843.21144709226,0
+SGC.US,D,20100601,000000,3.53556,3.64205,3.4818,3.62403,14303.632123931,0
+SGC.US,D,20100602,000000,3.64205,3.64205,3.55311,3.57084,3718.5934441535,0
+SGC.US,D,20100603,000000,3.63837,3.64205,3.55311,3.55311,3326.4020734129,0
+SGC.US,D,20100604,000000,3.55311,3.62403,3.55311,3.57452,12799.887841907,0
+SGC.US,D,20100607,000000,3.53556,3.62403,3.4818,3.52472,13720.505480593,0
+SGC.US,D,20100608,000000,3.49972,3.58857,3.48576,3.48576,1687.4549767391,0
+SGC.US,D,20100609,000000,3.55311,3.55311,3.48576,3.48576,1687.4549767391,0
+SGC.US,D,20100610,000000,3.54584,3.55311,3.52104,3.52104,6468.061369556,0
+SGC.US,D,20100611,000000,3.62403,3.62403,3.50322,3.59254,2821.7137042231,0
+SGC.US,D,20100614,000000,3.49972,3.51415,3.48576,3.51415,1970.2455966941,0
+SGC.US,D,20100616,000000,3.62403,3.62403,3.4818,3.4818,1676.1020686388,0
+SGC.US,D,20100617,000000,3.48925,3.62403,3.44643,3.62403,5416.3692464385,0
+SGC.US,D,20100618,000000,3.55311,3.62403,3.4786,3.4786,6430.9063975911,0
+SGC.US,D,20100621,000000,3.58489,3.62403,3.4818,3.58857,12757.572457169,0
+SGC.US,D,20100623,000000,3.56735,3.56735,3.50322,3.51048,3659.7647385424,0
+SGC.US,D,20100624,000000,3.49632,3.59564,3.49632,3.59564,1408.7926870023,0
+SGC.US,D,20100628,000000,3.58857,3.58857,3.48576,3.48576,1408.7926870023,0
+SGC.US,D,20100629,000000,3.49283,3.49632,3.4818,3.4818,15475.04582338,0
+SGC.US,D,20100701,000000,3.62403,3.62403,3.4752,3.4818,5022.1137105887,0
+SGC.US,D,20100702,000000,3.49972,3.53556,3.49972,3.50322,7035.7067745753,0
+SGC.US,D,20100706,000000,3.46077,3.46077,3.43239,3.43239,5657.8765642103,0
+SGC.US,D,20100707,000000,3.44643,3.44992,3.43239,3.43239,6096.511649907,0
+SGC.US,D,20100708,000000,3.43239,3.44992,3.43239,3.43239,5626.9140875729,0
+SGC.US,D,20100712,000000,3.44285,3.55311,3.43239,3.55311,8624.0818260747,0
+SGC.US,D,20100713,000000,3.55311,3.55311,3.55311,3.55311,7602.3200970399,0
+SGC.US,D,20100714,000000,3.55311,3.62403,3.46774,3.62403,9511.6728230139,0
+SGC.US,D,20100715,000000,3.62054,3.62054,3.4752,3.4786,2674.1258989181,0
+SGC.US,D,20100716,000000,3.60639,3.60639,3.60639,3.60639,275.56604207299,0
+SGC.US,D,20100721,000000,3.57811,3.57811,3.43239,3.43239,843.21144709226,0
+SGC.US,D,20100722,000000,3.54584,3.55311,3.48576,3.55311,4285.2067666182,0
+SGC.US,D,20100723,000000,3.55689,3.62403,3.55311,3.55311,3092.1193335231,0
+SGC.US,D,20100726,000000,3.55311,3.57084,3.55311,3.57084,2533.7626714951,0
+SGC.US,D,20100727,000000,3.57084,3.60281,3.55311,3.60281,5347.2197152815,0
+SGC.US,D,20100728,000000,3.55689,3.55689,3.55311,3.55311,2256.132464313,0
+SGC.US,D,20100729,000000,3.55311,3.60639,3.55311,3.60639,3165.3971948984,0
+SGC.US,D,20100730,000000,3.62403,3.62403,3.62403,3.62403,557.32457947347,0
+SGC.US,D,20100802,000000,3.62403,3.62403,3.52104,3.52104,8435.2107185864,0
+SGC.US,D,20100803,000000,3.28675,3.52104,3.28675,3.43946,5626.9140875729,0
+SGC.US,D,20100804,000000,3.43946,3.44285,3.37569,3.37569,14332.530435459,0
+SGC.US,D,20100805,000000,3.37569,3.44643,3.37569,3.42173,2263.357042195,0
+SGC.US,D,20100806,000000,3.44643,3.61715,3.44643,3.46774,6054.1962651692,0
+SGC.US,D,20100809,000000,3.61715,3.61715,3.49972,3.55689,8245.3075285436,0
+SGC.US,D,20100810,000000,3.61715,3.62403,3.49972,3.50679,9861.5488090167,0
+SGC.US,D,20100811,000000,3.54584,3.54962,3.50322,3.50322,2692.7033849005,0
+SGC.US,D,20100812,000000,3.49972,3.53556,3.49972,3.53556,6342.1472978972,0
+SGC.US,D,20100813,000000,3.59564,3.62403,3.55311,3.62403,9158.7005893473,0
+SGC.US,D,20100817,000000,3.55311,3.55311,3.55311,3.55311,2256.132464313,0
+SGC.US,D,20100818,000000,3.49972,3.51784,3.49972,3.51784,3376.9741185874,0
+SGC.US,D,20100819,000000,3.51784,3.51784,3.49972,3.49972,1124.9699844928,0
+SGC.US,D,20100824,000000,3.51784,3.51784,3.49972,3.49972,5626.9140875729,0
+SGC.US,D,20100826,000000,3.25119,3.35768,3.25119,3.35768,843.21144709226,0
+SGC.US,D,20100827,000000,3.54236,3.54236,3.49283,3.49283,851.46810752891,0
+SGC.US,D,20100830,000000,3.55311,3.55311,3.55311,3.55311,1541.9313365433,0
+SGC.US,D,20100831,000000,3.5344,3.55232,3.35797,3.41591,4672.2377245859,0
+SGC.US,D,20100901,000000,3.55311,3.55311,3.51048,3.51048,1210.6328365229,0
+SGC.US,D,20100907,000000,3.51784,3.58489,3.51784,3.51784,13512.024804568,0
+SGC.US,D,20100908,000000,3.5318,3.5318,3.5318,3.5318,275.56604207299,0
+SGC.US,D,20100909,000000,3.54236,3.58857,3.51784,3.51784,1653.3962524379,0
+SGC.US,D,20100910,000000,3.62403,3.62403,3.62403,3.62403,1431.4985032032,0
+SGC.US,D,20100913,000000,3.60988,3.60988,3.57452,3.57452,1382.9906231379,0
+SGC.US,D,20100914,000000,3.36126,3.36484,3.15517,3.20158,4532.9065797175,0
+SGC.US,D,20100915,000000,3.33287,3.33287,3.31156,3.31156,1186.8949377676,0
+SGC.US,D,20100916,000000,3.29372,3.50679,3.29372,3.33636,1408.7926870023,0
+SGC.US,D,20100917,000000,3.46077,3.46077,3.30827,3.30827,2306.7045094875,0
+SGC.US,D,20100920,000000,3.29372,3.36126,3.29372,3.33985,1350.9960639459,0
+SGC.US,D,20100921,000000,3.33985,3.44643,3.33985,3.44643,4512.264928626,0
+SGC.US,D,20100922,000000,3.35391,3.35391,3.33985,3.33985,2556.4684876959,0
+SGC.US,D,20100923,000000,3.42173,3.42511,3.37569,3.40738,2437.7789939191,0
+SGC.US,D,20100924,000000,3.26893,3.41814,3.24781,3.41117,4782.670557926,0
+SGC.US,D,20100927,000000,3.2759,3.44285,3.26893,3.26893,7082.1504895314,0
+SGC.US,D,20100928,000000,3.43239,3.44643,3.27241,3.36126,6379.3022698621,0
+SGC.US,D,20100929,000000,3.38259,3.44643,3.23337,3.23337,12549.091781144,0
+SGC.US,D,20100930,000000,3.29721,3.30071,3.26156,3.26156,2256.132464313,0
+SGC.US,D,20101001,000000,3.62054,3.62054,3.37211,3.43239,24778.237970368,0
+SGC.US,D,20101004,000000,3.57452,3.62054,3.56048,3.62054,5063.397012772,0
+SGC.US,D,20101005,000000,3.60988,3.65969,3.55311,3.65969,9438.3949616387,0
+SGC.US,D,20101006,000000,3.4818,3.72374,3.44992,3.71288,15554.516180082,0
+SGC.US,D,20101007,000000,3.72374,3.73071,3.55311,3.73071,8307.2324818185,0
+SGC.US,D,20101008,000000,3.69525,3.71288,3.58489,3.59254,12666.749192365,0
+SGC.US,D,20101011,000000,3.65281,3.72374,3.62403,3.72374,10191.815226483,0
+SGC.US,D,20101012,000000,3.7062,3.7062,3.60988,3.66686,4163.4210251778,0
+SGC.US,D,20101013,000000,3.58489,3.71288,3.57084,3.69525,9856.3883962438,0
+SGC.US,D,20101014,000000,3.58179,3.65969,3.55311,3.65969,20525.025762942,0
+SGC.US,D,20101015,000000,3.65629,3.85493,3.65629,3.8372,8585.8947715551,0
+SGC.US,D,20101018,000000,3.83371,3.83371,3.73071,3.74853,10412.680893163,0
+SGC.US,D,20101019,000000,3.73788,3.83371,3.72374,3.83371,7251.4120284826,0
+SGC.US,D,20101020,000000,3.80899,3.8372,3.76288,3.8372,15896.135505649,0
+SGC.US,D,20101021,000000,3.84804,3.85493,3.59942,3.73071,9440.4591267478,0
+SGC.US,D,20101022,000000,3.64544,3.87305,3.59942,3.85493,44089.534649124,0
+SGC.US,D,20101025,000000,3.77305,3.7807,3.56367,3.68808,13512.024804568,0
+SGC.US,D,20101026,000000,3.67045,3.67045,3.62403,3.65969,13788.622929195,0
+SGC.US,D,20101028,000000,3.72025,3.79117,3.62403,3.79117,10995.807536501,0
+SGC.US,D,20101029,000000,3.71142,3.78777,3.68604,3.68604,11659.436619096,0
+SGC.US,D,20101101,000000,3.64205,3.69176,3.45758,3.53556,56974.053260508,0
+SGC.US,D,20101102,000000,3.63837,3.69176,3.4818,3.6846,10977.230050518,0
+SGC.US,D,20101103,000000,3.65969,3.9084,3.59564,3.85163,37744.291103564,0
+SGC.US,D,20101104,000000,3.7341,3.86578,3.7341,3.86578,26870.269308504,0
+SGC.US,D,20101105,000000,3.85493,3.93718,3.85493,3.9084,32859.444372733,0
+SGC.US,D,20101108,000000,3.9084,3.9084,3.7841,3.79815,26031.186191629,0
+SGC.US,D,20101109,000000,3.90143,3.90143,3.88012,3.88012,557.32457947347,0
+SGC.US,D,20101110,000000,3.84097,3.84097,3.69525,3.83032,11675.949939968,0
+SGC.US,D,20101111,000000,3.78758,3.81608,3.64205,3.81608,36871.149262388,0
+SGC.US,D,20101112,000000,3.64894,3.80899,3.64894,3.80899,11399.351815341,0
+SGC.US,D,20101115,000000,3.8055,3.8055,3.79466,3.80192,12810.208667453,0
+SGC.US,D,20101116,000000,3.7341,3.75154,3.61715,3.61715,3376.9741185874,0
+SGC.US,D,20101117,000000,3.72025,3.92604,3.6314,3.84804,27201.567808523,0
+SGC.US,D,20101118,000000,3.89446,3.89446,3.77692,3.78758,11225.961946173,0
+SGC.US,D,20101119,000000,3.88709,4.03282,3.7841,4.0118,12805.04825468,0
+SGC.US,D,20101122,000000,3.97953,3.97953,3.74853,3.86578,19698.327636723,0
+SGC.US,D,20101123,000000,3.90143,3.94,3.84475,3.86259,3832.1225251574,0
+SGC.US,D,20101124,000000,3.88709,3.91179,3.8372,3.8587,8440.3711313593,0
+SGC.US,D,20101126,000000,3.86578,3.86578,3.86578,3.86578,275.56604207299,0
+SGC.US,D,20101129,000000,3.87305,3.87305,3.86578,3.86578,740.00319163422,0
+SGC.US,D,20101130,000000,3.90104,3.90473,3.82905,3.82905,3659.7647385424,0
+SGC.US,D,20101201,000000,3.85493,3.85493,3.81239,3.81239,13873.253698671,0
+SGC.US,D,20101202,000000,3.74853,3.81966,3.64544,3.65969,5063.397012772,0
+SGC.US,D,20101203,000000,3.69873,3.69873,3.64205,3.64205,5825.0739380523,0
+SGC.US,D,20101206,000000,3.60988,3.60988,3.5318,3.55689,5828.1701857161,0
+SGC.US,D,20101207,000000,3.4786,3.51784,3.39352,3.4818,13512.024804568,0
+SGC.US,D,20101208,000000,3.4818,3.4818,3.41465,3.41465,25586.358610604,0
+SGC.US,D,20101209,000000,3.4752,3.4786,3.37569,3.37569,24720.441347312,0
+SGC.US,D,20101210,000000,3.41117,3.4786,3.30468,3.35391,41507.264097565,0
+SGC.US,D,20101213,000000,3.30468,3.47143,3.30468,3.34362,13866.029120789,0
+SGC.US,D,20101214,000000,3.33985,3.46077,3.32939,3.46077,10324.953876023,0
+SGC.US,D,20101215,000000,3.46077,3.60639,3.45758,3.55311,95255.027292452,0
+SGC.US,D,20101216,000000,3.51784,3.65969,3.37569,3.52859,9933.7945878373,0
+SGC.US,D,20101217,000000,3.58179,3.64894,3.55311,3.63497,6377.2381047529,0
+SGC.US,D,20101220,000000,3.63497,3.63497,3.55311,3.56367,4782.670557926,0
+SGC.US,D,20101221,000000,3.49972,3.55311,3.49972,3.55311,4274.8859410724,0
+SGC.US,D,20101222,000000,3.71656,3.72732,3.55311,3.67742,2156.0204565187,0
+SGC.US,D,20101223,000000,3.59564,3.78758,3.55311,3.77692,13270.517486796,0
+SGC.US,D,20101227,000000,3.86936,3.86936,3.7841,3.83371,16172.733630276,0
+SGC.US,D,20101228,000000,3.86578,3.92604,3.76985,3.7807,7542.4593088743,0
+SGC.US,D,20101229,000000,3.94387,3.94387,3.72848,3.90803,11536.618795101,0
+SGC.US,D,20101230,000000,3.94057,3.94387,3.86839,3.94387,7174.0058368891,0
+SGC.US,D,20101231,000000,3.90734,3.91103,3.90734,3.90734,3376.9741185874,0
+SGC.US,D,20110103,000000,3.90143,3.94,3.73071,3.92245,5761.0848196683,0
+SGC.US,D,20110104,000000,3.95075,3.95501,3.75561,3.77692,7174.0058368891,0
+SGC.US,D,20110105,000000,3.76666,3.9084,3.76666,3.84097,20429.042085367,0
+SGC.US,D,20110106,000000,3.90143,3.9084,3.90143,3.9084,2533.7626714951,0
+SGC.US,D,20110107,000000,3.81966,3.9084,3.77305,3.88709,5512.3529240144,0
+SGC.US,D,20110110,000000,3.87305,3.9084,3.86259,3.88012,8840.8191625365,0
+SGC.US,D,20110111,000000,3.9084,3.9084,3.8372,3.85163,9366.149182818,0
+SGC.US,D,20110112,000000,3.84097,3.90511,3.84097,3.90511,6968.6214085275,0
+SGC.US,D,20110113,000000,3.90511,3.9084,3.89446,3.9084,5466.9412916129,0
+SGC.US,D,20110118,000000,3.9084,3.9084,3.89068,3.9084,10016.361192204,0
+SGC.US,D,20110119,000000,4.06876,4.06876,3.9084,3.94784,19843.851276919,0
+SGC.US,D,20110120,000000,3.97595,4.00443,3.75561,3.79117,19608.536454476,0
+SGC.US,D,20110124,000000,3.73071,3.9585,3.73071,3.9585,2256.132464313,0
+SGC.US,D,20110125,000000,3.96529,3.96529,3.96529,3.96529,275.56604207299,0
+SGC.US,D,20110126,000000,3.9084,3.9084,3.87305,3.87305,1124.9699844928,0
+SGC.US,D,20110127,000000,3.79466,3.80192,3.79466,3.80192,557.32457947347,0
+SGC.US,D,20110131,000000,3.73817,3.89997,3.73817,3.89997,557.32457947347,0
+SGC.US,D,20110201,000000,3.89774,3.90143,3.75154,3.75154,3728.9142696993,0
+SGC.US,D,20110202,000000,3.73788,3.75561,3.73071,3.75561,1970.2455966941,0
+SGC.US,D,20110203,000000,4.17117,4.17117,3.87305,3.90511,29723.977571919,0
+SGC.US,D,20110204,000000,3.91936,4.0614,3.91577,3.99368,2862.9970064063,0
+SGC.US,D,20110207,000000,3.94387,3.94387,3.94387,3.94387,275.56604207299,0
+SGC.US,D,20110208,000000,3.91179,4.06876,3.91179,4.02565,5805.4643695153,0
+SGC.US,D,20110209,000000,4.06876,4.06876,3.94784,3.94784,2706.12045811,0
+SGC.US,D,20110210,000000,3.94387,3.94387,3.8372,3.87305,9092.6473058542,0
+SGC.US,D,20110211,000000,3.8372,3.92982,3.8372,3.9084,9484.8386765948,0
+SGC.US,D,20110214,000000,3.8587,3.92245,3.8587,3.92245,857.66060285639,0
+SGC.US,D,20110215,000000,3.92245,3.92245,3.92245,3.92245,1325.1940000813,0
+SGC.US,D,20110216,000000,3.92245,3.92245,3.8587,3.8587,3297.5037618847,0
+SGC.US,D,20110217,000000,3.9084,3.9084,3.8587,3.8587,4222.2497307888,0
+SGC.US,D,20110218,000000,3.8587,3.8587,3.8587,3.8587,843.21144709226,0
+SGC.US,D,20110222,000000,3.91936,3.91936,3.8587,3.87305,5486.5508601499,0
+SGC.US,D,20110223,000000,3.8587,3.89446,3.8587,3.87305,7110.0167185051,0
+SGC.US,D,20110224,000000,3.90511,3.9585,3.90511,3.9585,6303.9602433777,0
+SGC.US,D,20110225,000000,3.9084,3.95075,3.9084,3.95075,1124.9699844928,0
+SGC.US,D,20110228,000000,3.95113,3.99862,3.90803,3.90803,11028.834178247,0
+SGC.US,D,20110301,000000,4.07186,4.07186,3.9084,3.96179,11260.020670473,0
+SGC.US,D,20110302,000000,4.08611,4.08611,4.01529,4.07884,1506.8405296876,0
+SGC.US,D,20110303,000000,4.03282,4.03282,4.03282,4.03282,3938.4270282792,0
+SGC.US,D,20110304,000000,4.07555,4.07555,4.05045,4.05045,1888.7110748823,0
+SGC.US,D,20110307,000000,4.07884,4.07884,3.9899,3.99784,8168.9334195046,0
+SGC.US,D,20110308,000000,4.00084,4.00811,3.97595,3.9899,6523.7938275034,0
+SGC.US,D,20110309,000000,4.00811,4.08242,3.96179,3.99784,22508.688432845,0
+SGC.US,D,20110310,000000,3.99368,3.99784,3.99368,3.99784,3277.8941933477,0
+SGC.US,D,20110311,000000,3.97953,4.00443,3.97953,4.00443,2111.6409066717,0
+SGC.US,D,20110314,000000,3.91577,3.91577,3.91577,3.91577,557.32457947347,0
+SGC.US,D,20110315,000000,3.91179,3.99784,3.91179,3.99784,3238.6750562736,0
+SGC.US,D,20110316,000000,4.08242,4.08242,4.07884,4.08242,3092.1193335231,0
+SGC.US,D,20110317,000000,3.9834,3.9834,3.92604,3.92604,3659.7647385424,0
+SGC.US,D,20110318,000000,3.96179,3.99368,3.94784,3.94784,3290.2791840027,0
+SGC.US,D,20110321,000000,4.13881,4.17117,3.9335,3.9899,11214.609038071,0
+SGC.US,D,20110322,000000,3.97953,3.97953,3.97953,3.97953,3798.0638008562,0
+SGC.US,D,20110323,000000,3.96179,4.10413,3.96179,4.10413,8307.2324818185,0
+SGC.US,D,20110325,000000,3.9585,4.15742,3.9585,4.12535,6054.1962651692,0
+SGC.US,D,20110328,000000,4.15742,4.15742,3.9335,4.02196,25519.273244557,0
+SGC.US,D,20110329,000000,3.97226,4.09695,3.95501,4.07884,7291.6632481112,0
+SGC.US,D,20110330,000000,4.02923,4.02923,4.02565,4.02565,6628.034165516,0
+SGC.US,D,20110331,000000,4.03242,4.1578,4.01092,4.03242,12325.1298668,0
+SGC.US,D,20110401,000000,4.15345,4.15345,4.06499,4.12535,4782.670557926,0
+SGC.US,D,20110404,000000,4.04328,4.17815,4.04328,4.17815,9496.1915846952,0
+SGC.US,D,20110405,000000,4.052,4.17767,4.052,4.17767,2782.494567149,0
+SGC.US,D,20110406,000000,4.20713,4.20713,4.13881,4.20354,5347.2197152815,0
+SGC.US,D,20110407,000000,4.05791,4.11073,4.05791,4.11073,985.63883962438,0
+SGC.US,D,20110408,000000,4.05791,4.22496,4.05791,4.14987,1408.7926870023,0
+SGC.US,D,20110411,000000,4.16497,4.17456,4.08941,4.10054,1914.5131387469,0
+SGC.US,D,20110413,000000,4.08611,4.22097,4.0614,4.08611,6046.9716872872,0
+SGC.US,D,20110414,000000,4.16827,4.17815,4.08611,4.10742,6188.3669972647,0
+SGC.US,D,20110415,000000,4.18193,4.18193,3.96179,4.05045,11511.848813791,0
+SGC.US,D,20110418,000000,4.14279,4.14987,3.91179,4.07555,5182.0865065487,0
+SGC.US,D,20110419,000000,4.06876,4.06876,4.02923,4.03282,1970.2455966941,0
+SGC.US,D,20110420,000000,4.04328,4.14676,3.92604,3.95501,5246.0756249327,0
+SGC.US,D,20110421,000000,4.04328,4.09695,4.04328,4.08242,1408.7926870023,0
+SGC.US,D,20110425,000000,4.14987,4.16827,4.04706,4.16827,16376.053893529,0
+SGC.US,D,20110426,000000,4.13475,4.14909,4.03418,4.03795,2293.2874362778,0
+SGC.US,D,20110427,000000,4.03989,4.03989,3.95075,3.96179,5063.397012772,0
+SGC.US,D,20110428,000000,3.96529,4.10742,3.92245,3.96529,4255.2763725354,0
+SGC.US,D,20110502,000000,3.51048,3.92604,3.51048,3.92604,5168.6694333391,0
+SGC.US,D,20110503,000000,3.94387,3.99862,3.94387,3.94387,27321.289384855,0
+SGC.US,D,20110504,000000,3.94057,3.99862,3.94057,3.99862,7459.8927045078,0
+SGC.US,D,20110505,000000,3.96567,3.96567,3.90803,3.92604,13923.825743845,0
+SGC.US,D,20110506,000000,3.92604,3.94387,3.92604,3.94387,1646.1716745559,0
+SGC.US,D,20110509,000000,3.94387,4.03418,3.94387,4.03418,4500.9120205256,0
+SGC.US,D,20110510,000000,3.99862,4.0769,3.99862,4.0769,6331.8264723513,0
+SGC.US,D,20110511,000000,4.0769,4.08446,4.01615,4.08446,5092.2953243002,0
+SGC.US,D,20110512,000000,4.08446,4.08446,4.08446,4.08446,2012.560981432,0
+SGC.US,D,20110513,000000,4.14551,4.15644,4.01615,4.08049,19743.739269125,0
+SGC.US,D,20110516,000000,4.01315,4.21013,4.01315,4.21013,3146.8197089159,0
+SGC.US,D,20110517,000000,4.21353,4.21353,4.03795,4.05927,7681.7904537426,0
+SGC.US,D,20110518,000000,4.09928,4.22496,4.03011,4.10966,7926.3940191782,0
+SGC.US,D,20110519,000000,4.06296,4.10966,4.06296,4.06682,3346.0116419499,0
+SGC.US,D,20110520,000000,4.01983,4.04493,4.01615,4.01615,1676.1020686388,0
+SGC.US,D,20110523,000000,4.01315,4.01615,4.01315,4.01315,1809.2407181796,0
+SGC.US,D,20110524,000000,4.03418,4.0769,4.03418,4.06296,1671.9737384204,0
+SGC.US,D,20110525,000000,4.06296,4.06296,4.01615,4.01615,5591.8232807171,0
+SGC.US,D,20110526,000000,4.05927,4.05927,4.05927,4.05927,1391.2472835745,0
+SGC.US,D,20110527,000000,4.05927,4.05927,4.01315,4.03418,1249.8519735969,0
+SGC.US,D,20110531,000000,4.05327,4.05327,4.01403,4.01403,5223.3698087319,0
+SGC.US,D,20110601,000000,4.01615,4.05927,4.01315,4.01315,3277.8941933477,0
+SGC.US,D,20110602,000000,4.02662,4.02662,4.02662,4.02662,547.00375392767,0
+SGC.US,D,20110603,000000,4.06296,4.06296,3.99067,3.99067,5805.4643695153,0
+SGC.US,D,20110606,000000,3.99464,3.99464,3.97323,3.97323,5432.8825673117,0
+SGC.US,D,20110607,000000,3.98001,4.00161,3.8866,3.96567,5074.7499208723,0
+SGC.US,D,20110608,000000,3.97642,3.99067,3.91896,3.99067,3927.0741201788,0
+SGC.US,D,20110610,000000,3.9554,3.97323,3.9554,3.97323,1671.9737384204,0
+SGC.US,D,20110613,000000,3.9554,3.96228,3.76472,3.82905,23534.578492099,0
+SGC.US,D,20110614,000000,3.94784,4.03011,3.91577,4.03011,6170.8215938368,0
+SGC.US,D,20110616,000000,3.90773,3.91132,3.88274,3.90076,11123.785773269,0
+SGC.US,D,20110617,000000,3.87236,3.87566,3.87236,3.87236,2421.2656730459,0
+SGC.US,D,20110620,000000,3.77887,3.80037,3.7249,3.80037,2505.8964425215,0
+SGC.US,D,20110621,000000,3.82905,3.9554,3.82905,3.9554,11782.254443091,0
+SGC.US,D,20110622,000000,3.84,3.84727,3.80037,3.84,20778.91807137,0
+SGC.US,D,20110624,000000,3.76472,3.98688,3.68537,3.87236,4473.0457915518,0
+SGC.US,D,20110627,000000,3.78614,3.90104,3.76472,3.82217,4171.6776856144,0
+SGC.US,D,20110628,000000,3.94387,3.94387,3.86839,3.86839,1466.5893100589,0
+SGC.US,D,20110629,000000,3.9335,3.96567,3.83255,3.91577,9109.1606267275,0
+SGC.US,D,20110630,000000,3.95153,4.22409,3.86703,4.20557,24910.344537355,0
+SGC.US,D,20110701,000000,4.15644,4.16003,3.59555,3.94784,71173.445046426,0
+SGC.US,D,20110705,000000,3.94387,3.94387,3.94387,3.94387,273.50187696383,0
+SGC.US,D,20110707,000000,3.94445,3.95153,3.83893,3.93718,12058.852567718,0
+SGC.US,D,20110708,000000,3.86442,3.89698,3.8462,3.89698,2854.7403459696,0
+SGC.US,D,20110711,000000,3.8866,3.89736,3.86839,3.89736,3897.1437260959,0
+SGC.US,D,20110712,000000,3.85327,3.87149,3.8462,3.87149,2441.9073241374,0
+SGC.US,D,20110714,000000,3.87963,3.95113,3.86519,3.95113,6883.9906390519,0
+SGC.US,D,20110715,000000,3.89019,4.01983,3.89019,3.98001,5006.63247227,0
+SGC.US,D,20110718,000000,3.91179,3.91179,3.91179,3.91179,273.50187696383,0
+SGC.US,D,20110719,000000,3.91896,4.22456,3.87149,3.97352,8290.7191609452,0
+SGC.US,D,20110720,000000,3.99862,4.04135,3.91179,3.91179,19073.917691203,0
+SGC.US,D,20110721,000000,3.95113,4.21353,3.92604,4.11683,18686.886733235,0
+SGC.US,D,20110722,000000,4.11557,4.19172,4.04609,4.12962,61740.21049756,0
+SGC.US,D,20110726,000000,4.06479,4.22456,4.05327,4.22456,7514.5930799006,0
+SGC.US,D,20110727,000000,4.0769,4.20315,4.0769,4.17767,3392.4553569061,0
+SGC.US,D,20110728,000000,4.16982,4.22456,4.16691,4.22456,6111.9928882258,0
+SGC.US,D,20110729,000000,4.15025,4.30857,4.13184,4.30857,10212.456877574,0
+SGC.US,D,20110801,000000,4.20005,4.27447,4.18552,4.24258,7557.940547193,0
+SGC.US,D,20110802,000000,4.11557,4.24298,4.11557,4.11915,834.95478665562,0
+SGC.US,D,20110803,000000,4.2641,4.2641,4.13852,4.13852,1687.4549767391,0
+SGC.US,D,20110804,000000,4.23551,4.23551,4.06479,4.10122,5006.63247227,0
+SGC.US,D,20110805,000000,4.06479,4.29723,3.95588,4.29723,8563.1889553544,0
+SGC.US,D,20110808,000000,4.27902,4.31933,3.88274,3.88274,16541.187102261,0
+SGC.US,D,20110809,000000,4.021,4.021,3.90076,3.98777,3396.5836871244,0
+SGC.US,D,20110810,000000,3.88622,3.91132,3.88622,3.91132,879.33433650259,0
+SGC.US,D,20110811,000000,3.89698,4.10122,3.89698,4.08242,3104.5043241781,0
+SGC.US,D,20110815,000000,4.10122,4.10122,4.00287,4.00287,3294.407514221,0
+SGC.US,D,20110816,000000,3.99155,4.00995,3.99155,3.99561,3571.0056388485,0
+SGC.US,D,20110818,000000,3.97352,4.15907,3.97352,4.12962,2503.8322774123,0
+SGC.US,D,20110819,000000,4.1733,4.17689,4.03902,4.12661,2542.0193319317,0
+SGC.US,D,20110822,000000,4.11149,4.12962,4.11149,4.12264,3885.7908179956,0
+SGC.US,D,20110823,000000,4.01403,4.32969,4.01403,4.32969,86141.738335507,0
+SGC.US,D,20110824,000000,4.26807,4.26807,4.15519,4.18455,1537.8030063249,0
+SGC.US,D,20110825,000000,4.17689,4.18455,4.09367,4.09367,2745.3395951841,0
+SGC.US,D,20110826,000000,4.11149,4.12661,4.08988,4.12661,5235.7547993869,0
+SGC.US,D,20110829,000000,4.17689,4.17689,4.0611,4.09367,4135.554796204,0
+SGC.US,D,20110830,000000,4.16982,4.16982,4.16982,4.16982,542.87542370934,0
+SGC.US,D,20110831,000000,4.16576,4.36031,4.16576,4.33008,9890.4471205449,0
+SGC.US,D,20110901,000000,4.27107,4.30818,4.27107,4.30818,1441.819328749,0
+SGC.US,D,20110902,000000,4.42223,4.42223,4.33008,4.33008,3041.5472883488,0
+SGC.US,D,20110906,000000,4.2826,4.40275,4.12264,4.35188,7837.6349194843,0
+SGC.US,D,20110907,000000,4.40275,4.40275,4.15519,4.21353,2886.7349051617,0
+SGC.US,D,20110912,000000,4.20974,4.20974,4.09367,4.10791,3051.8681138946,0
+SGC.US,D,20110913,000000,4.09367,4.11149,4.02788,4.10791,3290.2791840027,0
+SGC.US,D,20110914,000000,4.16333,4.16691,4.07186,4.07186,3392.4553569061,0
+SGC.US,D,20110915,000000,4.07846,4.10791,3.95153,4.00995,13905.248257863,0
+SGC.US,D,20110916,000000,4.01403,4.10791,4.01403,4.10791,9125.6739476008,0
+SGC.US,D,20110919,000000,4.00656,4.09367,4.00656,4.06828,2754.6283381753,0
+SGC.US,D,20110920,000000,3.98777,4.01742,3.98777,4.01403,6602.2321016515,0
+SGC.US,D,20110921,000000,4.01403,4.05327,4.01403,4.021,3073.5418475407,0
+SGC.US,D,20110922,000000,3.9335,3.96257,3.76965,3.92245,16248.07565676,0
+SGC.US,D,20110923,000000,3.83138,3.83138,3.76249,3.76249,4687.7189629046,0
+SGC.US,D,20110926,000000,3.76636,3.88622,3.76636,3.87149,5770.3735626595,0
+SGC.US,D,20110927,000000,3.92604,3.92982,3.75503,3.77683,4923.033785349,0
+SGC.US,D,20110928,000000,3.75503,3.87149,3.75503,3.87149,2481.1264612115,0
+SGC.US,D,20110929,000000,3.86771,4.07555,3.86771,4.00287,10876.085960169,0
+SGC.US,D,20110930,000000,4.03863,4.17195,4.03863,4.03863,9660.2927108735,0
+SGC.US,D,20111003,000000,4.04997,4.16333,4.04997,4.16333,542.87542370934,0
+SGC.US,D,20111004,000000,4.08242,4.08242,4.04609,4.05327,2010.4968163228,0
+SGC.US,D,20111005,000000,4.1173,4.18319,4.0769,4.1578,7900.5919553137,0
+SGC.US,D,20111006,000000,4.36408,4.37834,4.18319,4.27495,20240.170977879,0
+SGC.US,D,20111007,000000,4.08242,4.26139,4.08242,4.16982,12787.502851253,0
+SGC.US,D,20111010,000000,4.1733,4.19172,3.83893,4.07846,20005.888237988,0
+SGC.US,D,20111011,000000,4.07555,4.07555,3.98777,3.98777,1649.2679222196,0
+SGC.US,D,20111012,000000,4.01403,4.01403,3.85686,3.90444,10824.48183244,0
+SGC.US,D,20111013,000000,3.86771,3.92245,3.74088,3.89358,6855.0923275237,0
+SGC.US,D,20111014,000000,3.91132,3.95588,3.79873,3.94814,9871.8696345625,0
+SGC.US,D,20111017,000000,3.99155,4.07555,3.99155,4.07555,5250.203955151,0
+SGC.US,D,20111018,000000,4.09367,4.09367,3.97352,4.07186,3071.4776824316,0
+SGC.US,D,20111019,000000,4.021,4.04241,4.01403,4.04241,1649.2679222196,0
+SGC.US,D,20111020,000000,4.12962,4.19559,4.12962,4.19559,1096.0716729645,0
+SGC.US,D,20111021,000000,4.20557,4.36767,4.20557,4.33366,8813.9850161175,0
+SGC.US,D,20111024,000000,4.3482,4.3668,4.25741,4.3668,11715.169077043,0
+SGC.US,D,20111025,000000,4.38609,4.39655,4.30538,4.30538,3587.5189597218,0
+SGC.US,D,20111026,000000,4.25741,4.3668,4.24666,4.3482,6692.0232839,0
+SGC.US,D,20111027,000000,4.25741,4.42077,4.25741,4.42077,10884.342620606,0
+SGC.US,D,20111028,000000,4.37126,4.58433,4.27902,4.5476,14266.477151965,0
+SGC.US,D,20111031,000000,4.51088,4.51088,4.3732,4.37669,4125.2339706583,0
+SGC.US,D,20111101,000000,4.50738,4.50738,4.36767,4.43385,8669.4934584762,0
+SGC.US,D,20111102,000000,4.38095,4.39179,4.37019,4.39179,2745.3395951841,0
+SGC.US,D,20111104,000000,4.38899,4.38899,4.36767,4.36767,3870.3095796769,0
+SGC.US,D,20111107,000000,4.2609,4.29384,4.19424,4.29384,2481.1264612115,0
+SGC.US,D,20111108,000000,4.12051,4.33774,4.09881,4.33774,11214.609038071,0
+SGC.US,D,20111110,000000,4.33008,4.49257,4.22409,4.49257,7662.1808852056,0
+SGC.US,D,20111111,000000,4.4447,4.4632,4.23522,4.45198,10847.187648641,0
+SGC.US,D,20111114,000000,4.47726,4.52541,4.30857,4.52541,3757.8125812276,0
+SGC.US,D,20111115,000000,4.51127,4.52541,4.51127,4.52541,3264.4771201381,0
+SGC.US,D,20111116,000000,4.45198,4.53297,4.36408,4.52164,2175.6300250557,0
+SGC.US,D,20111117,000000,4.47387,4.50738,4.47387,4.48917,7665.2771328694,0
+SGC.US,D,20111121,000000,4.40421,4.42629,4.40421,4.42629,1548.1238318707,0
+SGC.US,D,20111122,000000,4.48917,4.54392,4.46641,4.50738,10811.064759231,0
+SGC.US,D,20111123,000000,4.52929,4.54392,4.51398,4.52541,6531.0184053854,0
+SGC.US,D,20111128,000000,4.52541,4.56281,4.4851,4.4851,6287.4469225044,0
+SGC.US,D,20111129,000000,4.42629,4.63627,4.42629,4.63627,13581.174335724,0
+SGC.US,D,20111130,000000,4.63422,4.66368,4.50671,4.5324,16211.952767351,0
+SGC.US,D,20111201,000000,4.65815,4.68005,4.62511,4.62511,31159.604405339,0
+SGC.US,D,20111202,000000,4.67278,4.6912,4.63248,4.6912,15605.088225257,0
+SGC.US,D,20111205,000000,4.68761,4.72394,4.59566,4.71648,15044.66739812,0
+SGC.US,D,20111206,000000,4.72248,4.72248,4.52881,4.70436,6705.4403571095,0
+SGC.US,D,20111207,000000,4.67278,4.68761,4.52929,4.68761,4349.1958850022,0
+SGC.US,D,20111208,000000,4.67278,4.67278,4.52164,4.52164,6905.6643726981,0
+SGC.US,D,20111209,000000,4.55149,4.63975,4.43743,4.63975,4253.2122074263,0
+SGC.US,D,20111212,000000,4.66891,4.66891,4.59566,4.60312,6791.1032091397,0
+SGC.US,D,20111213,000000,4.66522,4.66891,4.53297,4.53297,2931.1144550086,0
+SGC.US,D,20111214,000000,4.64682,4.72762,4.39655,4.41157,8068.8214117104,0
+SGC.US,D,20111215,000000,4.44073,4.66193,4.44073,4.61019,9146.3155986924,0
+SGC.US,D,20111216,000000,4.66522,4.66522,4.43743,4.43743,1903.1602306465,0
+SGC.US,D,20111219,000000,4.45575,4.69497,4.45198,4.65428,7884.0786344405,0
+SGC.US,D,20111220,000000,4.55149,4.67278,4.50738,4.58781,5914.8651203008,0
+SGC.US,D,20111221,000000,4.56281,4.67667,4.51398,4.56601,6678.6062106904,0
+SGC.US,D,20111222,000000,4.5476,4.67278,4.5476,4.59933,6797.2957044672,0
+SGC.US,D,20111223,000000,4.61019,4.6505,4.58781,4.59566,5802.3681218516,0
+SGC.US,D,20111227,000000,4.52929,4.67667,4.52929,4.63975,6554.7563041407,0
+SGC.US,D,20111228,000000,4.66891,4.66891,4.55913,4.55913,943.32345488658,0
+SGC.US,D,20111229,000000,4.53297,4.69497,4.53297,4.62851,25491.407015583,0
+SGC.US,D,20111230,000000,4.63627,4.63627,4.51398,4.51398,7120.3375440509,0
+SGC.US,D,20120103,000000,4.4851,4.65428,4.4851,4.65428,3807.3525438475,0
+SGC.US,D,20120104,000000,4.62124,4.66891,4.62124,4.66891,8836.6908323182,0
+SGC.US,D,20120105,000000,4.68374,4.7316,4.60312,4.6912,12117.68127333,0
+SGC.US,D,20120106,000000,4.70912,4.8936,4.69497,4.83837,46394.174993503,0
+SGC.US,D,20120109,000000,4.8531,4.8531,4.75786,4.79419,16445.203424686,0
+SGC.US,D,20120110,000000,4.78683,4.83459,4.76425,4.76425,5164.5411031208,0
+SGC.US,D,20120111,000000,4.84874,4.84874,4.76289,4.76289,3127.2101403789,0
+SGC.US,D,20120112,000000,4.78964,4.84874,4.78964,4.81899,9185.5347357665,0
+SGC.US,D,20120113,000000,4.81289,4.81986,4.81289,4.81986,2213.8170795751,0
+SGC.US,D,20120117,000000,4.82316,4.85649,4.7564,4.85649,12114.585025666,0
+SGC.US,D,20120118,000000,4.87519,4.87519,4.86773,4.86773,2990.9752431743,0
+SGC.US,D,20120119,000000,4.87519,4.87519,4.8531,4.87519,27894.095202647,0
+SGC.US,D,20120120,000000,4.94874,4.96337,4.88624,4.88624,12734.866640968,0
+SGC.US,D,20120123,000000,4.90474,4.96713,4.87151,4.87151,9343.4433666173,0
+SGC.US,D,20120124,000000,4.96713,4.96713,4.84913,4.85679,7873.7578088946,0
+SGC.US,D,20120125,000000,4.82355,4.82355,4.76425,4.76425,3805.2883787383,0
+SGC.US,D,20120126,000000,4.81638,4.81986,4.6068,4.6068,17599.071720707,0
+SGC.US,D,20120127,000000,4.63703,4.89011,4.63703,4.84874,2743.275430075,0
+SGC.US,D,20120130,000000,4.63627,4.84544,4.34151,4.59566,19376.317879694,0
+SGC.US,D,20120131,000000,4.56649,4.60032,4.41563,4.55913,12853.556134745,0
+SGC.US,D,20120201,000000,4.58054,4.59933,4.41874,4.59933,10653.15612838,0
+SGC.US,D,20120202,000000,4.7721,4.78275,4.73537,4.78275,7476.4060253812,0
+SGC.US,D,20120203,000000,4.78964,4.87519,4.70757,4.83789,22163.972859615,0
+SGC.US,D,20120206,000000,4.82316,4.84098,4.7413,4.7413,33567.453005176,0
+SGC.US,D,20120207,000000,4.41409,4.74496,4.23929,4.69682,9810.9767638422,0
+SGC.US,D,20120208,000000,4.73393,4.74496,4.49576,4.74496,3827.994194939,0
+SGC.US,D,20120209,000000,4.74496,4.74496,4.71145,4.71145,951.58011532322,0
+SGC.US,D,20120210,000000,4.63393,4.78131,4.57047,4.71145,9658.2285457644,0
+SGC.US,D,20120213,000000,4.75282,4.83042,4.59208,4.76029,10588.134927442,0
+SGC.US,D,20120214,000000,4.73761,4.76029,4.57706,4.76029,2320.121582697,0
+SGC.US,D,20120215,000000,4.76029,4.76029,4.57706,4.58471,9244.3634413775,0
+SGC.US,D,20120216,000000,4.64081,4.7413,4.59595,4.59595,22370.389370533,0
+SGC.US,D,20120217,000000,4.63393,4.68547,4.57047,4.65951,11053.604159557,0
+SGC.US,D,20120221,000000,4.64081,4.90852,4.64081,4.74855,25274.669679122,0
+SGC.US,D,20120222,000000,4.90852,4.93429,4.71881,4.9155,15943.61130316,0
+SGC.US,D,20120223,000000,4.90126,4.93429,4.61098,4.68926,48730.809897073,0
+SGC.US,D,20120224,000000,4.80078,4.80078,4.70757,4.70757,1607.9846200364,0
+SGC.US,D,20120227,000000,4.71145,4.71145,4.6036,4.6036,11191.903221871,0
+SGC.US,D,20120228,000000,4.78605,4.78605,4.57706,4.58471,5899.3838819821,0
+SGC.US,D,20120229,000000,4.57706,4.70873,4.57405,4.67541,6696.1516141183,0
+SGC.US,D,20120301,000000,4.67017,4.67424,4.57405,4.57405,10572.653689122,0
+SGC.US,D,20120302,000000,4.64081,4.64081,4.61098,4.61098,3326.4020734129,0
+SGC.US,D,20120305,000000,4.61098,4.61436,4.36971,4.36971,37543.03500542,0
+SGC.US,D,20120306,000000,4.38831,4.38831,4.35459,4.35459,531.52251560896,0
+SGC.US,D,20120307,000000,4.36971,4.36971,4.23929,4.27194,4575.2219644554,0
+SGC.US,D,20120308,000000,4.27592,4.27979,4.23929,4.24666,6327.698142133,0
+SGC.US,D,20120309,000000,4.21313,4.25789,4.13523,4.25789,23136.194626031,0
+SGC.US,D,20120312,000000,4.25024,4.28406,4.16866,4.16866,17308.024440315,0
+SGC.US,D,20120313,000000,4.17544,4.23929,4.07186,4.07186,22410.640590161,0
+SGC.US,D,20120314,000000,4.07186,4.14638,4.07186,4.14638,16941.635133439,0
+SGC.US,D,20120315,000000,4.13135,4.22456,4.09405,4.20587,23477.813951597,0
+SGC.US,D,20120316,000000,4.23163,4.23163,4.07555,4.18698,3535.9148319928,0
+SGC.US,D,20120319,000000,4.20228,4.20228,4.13135,4.17544,2206.5925016931,0
+SGC.US,D,20120320,000000,4.15345,4.19424,4.13523,4.16139,2281.9345281775,0
+SGC.US,D,20120321,000000,4.16537,4.26167,4.16537,4.21313,7342.2352932857,0
+SGC.US,D,20120322,000000,4.22456,4.22456,4.16866,4.16866,4036.4748709643,0
+SGC.US,D,20120323,000000,4.18319,4.50738,4.18319,4.31361,7770.5495534366,0
+SGC.US,D,20120326,000000,4.46592,4.49973,4.31361,4.33183,8925.4499320121,0
+SGC.US,D,20120327,000000,4.36971,4.36971,4.27592,4.36215,9129.8022778191,0
+SGC.US,D,20120328,000000,4.38831,4.38831,4.27592,4.28406,6453.6122137919,0
+SGC.US,D,20120329,000000,4.29501,4.29501,4.27979,4.27979,2665.8692384814,0
+SGC.US,D,20120330,000000,4.32484,4.36971,4.27592,4.36971,32223.681519112,0
+SGC.US,D,20120402,000000,4.27592,4.36632,4.27592,4.36632,14388.262893406,0
+SGC.US,D,20120403,000000,4.40275,4.40275,4.28406,4.317,11985.574706344,0
+SGC.US,D,20120404,000000,4.35188,4.40827,4.2764,4.3324,52825.081391094,0
+SGC.US,D,20120405,000000,4.2764,4.35982,4.25838,4.31448,64611.464164403,0
+SGC.US,D,20120409,000000,4.29132,4.33542,4.20228,4.29501,22943.195188324,0
+SGC.US,D,20120410,000000,4.20228,4.24666,4.20228,4.23929,25433.610392526,0
+SGC.US,D,20120411,000000,4.25392,4.25392,4.13523,4.13523,20982.238334622,0
+SGC.US,D,20120412,000000,4.13881,4.20228,4.11246,4.18698,31469.229171714,0
+SGC.US,D,20120413,000000,4.20935,4.27592,4.20935,4.26167,14523.465708057,0
+SGC.US,D,20120416,000000,4.29132,4.41031,4.16537,4.36971,4364.6771233209,0
+SGC.US,D,20120417,000000,4.38947,4.38947,4.22001,4.3107,6432.9705627003,0
+SGC.US,D,20120419,000000,4.23929,4.25024,4.23929,4.23929,3823.8658647207,0
+SGC.US,D,20120420,000000,4.14987,4.31361,4.14987,4.26506,8219.5054646791,0
+SGC.US,D,20120423,000000,4.25392,4.25392,4.25392,4.25392,267.30938163635,0
+SGC.US,D,20120425,000000,4.30315,4.31361,4.30315,4.31361,4841.4992635371,0
+SGC.US,D,20120426,000000,4.30654,4.30974,4.29132,4.30974,5377.1501093644,0
+SGC.US,D,20120427,000000,4.2764,4.2764,4.2764,4.2764,809.15272279111,0
+SGC.US,D,20120430,000000,4.64081,4.64081,4.28745,4.61098,1344.8035686184,0
+SGC.US,D,20120501,000000,4.4231,4.4914,4.34064,4.40052,12229.146189224,0
+SGC.US,D,20120502,000000,4.44345,4.44345,4.38831,4.38831,2095.1275857984,0
+SGC.US,D,20120503,000000,4.37107,4.4604,4.37107,4.37407,11350.843935276,0
+SGC.US,D,20120504,000000,4.39674,4.39674,4.28445,4.37107,15866.205111566,0
+SGC.US,D,20120507,000000,4.34064,4.4604,4.34064,4.42717,10352.820104996,0
+SGC.US,D,20120508,000000,4.40827,4.40827,4.28029,4.37107,20036.850714626,0
+SGC.US,D,20120509,000000,4.32553,4.44616,4.32553,4.41244,2511.0568552943,0
+SGC.US,D,20120510,000000,4.41971,4.41971,4.37107,4.37107,9416.7212279925,0
+SGC.US,D,20120511,000000,4.37107,4.41244,4.37107,4.41244,4036.4748709643,0
+SGC.US,D,20120514,000000,4.41244,4.42717,4.41244,4.41971,2277.8061979591,0
+SGC.US,D,20120515,000000,4.4914,4.4914,4.47571,4.47571,3055.9964441129,0
+SGC.US,D,20120516,000000,4.48772,4.48772,4.41971,4.41971,5584.5987028351,0
+SGC.US,D,20120517,000000,4.41971,4.41971,4.41971,4.41971,41029.409874793,0
+SGC.US,D,20120521,000000,4.41971,4.47571,4.41971,4.46834,4517.4253413989,0
+SGC.US,D,20120522,000000,4.4604,4.4604,4.41971,4.43869,3264.4771201381,0
+SGC.US,D,20120523,000000,4.2764,4.40827,4.2764,4.40052,3809.4167089566,0
+SGC.US,D,20120524,000000,4.41971,4.41971,4.41971,4.41971,1329.3223302996,0
+SGC.US,D,20120525,000000,4.43869,4.49489,4.43869,4.43869,2260.2607945313,0
+SGC.US,D,20120529,000000,4.43472,4.51368,4.41971,4.41971,12459.300598896,0
+SGC.US,D,20120530,000000,4.4231,4.50274,4.41971,4.46495,2016.6893116503,0
+SGC.US,D,20120531,000000,4.39674,4.41563,4.39674,4.41563,1856.7165156903,0
+SGC.US,D,20120601,000000,4.32553,4.3482,4.32553,4.3482,2925.9540422357,0
+SGC.US,D,20120604,000000,4.32882,4.32882,4.12215,4.19772,21512.728767676,0
+SGC.US,D,20120605,000000,4.19007,4.21681,4.12215,4.12613,20457.940396895,0
+SGC.US,D,20120607,000000,4.13775,4.1487,4.13775,4.14124,4552.5161482545,0
+SGC.US,D,20120608,000000,4.08484,4.25392,4.02439,4.25392,9202.0480566397,0
+SGC.US,D,20120611,000000,4.24666,4.24666,4.02439,4.21264,12895.871519483,0
+SGC.US,D,20120613,000000,4.32553,4.32553,4.0769,4.17855,2366.5652976531,0
+SGC.US,D,20120614,000000,4.32553,4.51368,4.08098,4.31797,5453.5242184034,0
+SGC.US,D,20120615,000000,4.18271,4.23116,4.14124,4.22786,2663.8050733723,0
+SGC.US,D,20120618,000000,4.20896,4.20896,4.20896,4.20896,265.24521652719,0
+SGC.US,D,20120619,000000,4.44616,4.50671,4.30362,4.37407,8967.76531675,0
+SGC.US,D,20120621,000000,4.41244,4.41244,4.31797,4.33676,2636.9709269532,0
+SGC.US,D,20120622,000000,4.19375,4.51368,4.19375,4.47571,15948.771715932,0
+SGC.US,D,20120625,000000,4.43113,4.4914,4.43113,4.4914,3457.4765578447,0
+SGC.US,D,20120626,000000,4.44199,4.44199,4.21681,4.37407,4482.3345345431,0
+SGC.US,D,20120627,000000,4.50671,4.60758,4.46495,4.58859,10152.596089409,0
+SGC.US,D,20120628,000000,4.57405,4.60758,4.56311,4.60758,16468.941323442,0
+SGC.US,D,20120629,000000,4.60758,4.60758,4.3637,4.40052,8243.2433634344,0
+SGC.US,D,20120702,000000,4.25392,4.604,4.25392,4.604,1315.9052570901,0
+SGC.US,D,20120706,000000,4.54392,4.54392,4.51368,4.51368,5309.0326607621,0
+SGC.US,D,20120709,000000,4.5324,4.5324,4.30692,4.5324,4519.489506508,0
+SGC.US,D,20120710,000000,4.52464,4.70195,4.52464,4.70195,6384.462682635,0
+SGC.US,D,20120711,000000,4.70195,4.75873,4.60758,4.72045,9456.9724476211,0
+SGC.US,D,20120713,000000,4.41971,4.66368,4.41971,4.61911,33453.923924173,0
+SGC.US,D,20120716,000000,4.604,4.604,4.58859,4.58859,2663.8050733723,0
+SGC.US,D,20120717,000000,4.57405,4.57405,4.57405,4.57405,798.83189724531,0
+SGC.US,D,20120719,000000,4.638,4.638,4.53985,4.53985,1067.1733614362,0
+SGC.US,D,20120720,000000,4.19375,4.67541,4.19375,4.604,5187.2469193216,0
+SGC.US,D,20120723,000000,4.51368,4.5324,4.51368,4.5324,1069.2375265454,0
+SGC.US,D,20120724,000000,4.56311,4.60758,4.52464,4.60758,5141.8352869201,0
+SGC.US,D,20120726,000000,4.60032,4.61145,4.5324,4.60758,8356.7724444383,0
+SGC.US,D,20120727,000000,4.60758,4.67541,4.25237,4.65652,23855.556166574,0
+SGC.US,D,20120731,000000,4.62298,4.62657,4.60758,4.62298,5579.4382900622,0
+SGC.US,D,20120801,000000,4.60758,4.60758,4.51368,4.51368,6952.1080876542,0
+SGC.US,D,20120802,000000,4.51689,4.55149,4.34452,4.50671,5579.4382900622,0
+SGC.US,D,20120803,000000,4.56649,4.56649,4.38609,4.40827,1067.1733614362,0
+SGC.US,D,20120806,000000,4.40052,4.55913,4.37164,4.37164,4013.7690547636,0
+SGC.US,D,20120808,000000,4.48347,4.65652,4.41971,4.41971,9636.5548121181,0
+SGC.US,D,20120810,000000,4.44616,4.64507,4.37107,4.44112,25894.951294425,0
+SGC.US,D,20120813,000000,4.39655,4.429,4.39655,4.429,1179.6703598856,0
+SGC.US,D,20120814,000000,4.55109,4.58471,4.43307,4.46688,4605.1523585382,0
+SGC.US,D,20120815,000000,4.43657,4.58471,4.43657,4.44839,2756.6925032845,0
+SGC.US,D,20120816,000000,4.50138,4.50138,4.48985,4.48985,1055.8204533358,0
+SGC.US,D,20120817,000000,4.36447,4.47057,4.36447,4.45885,4599.9919457653,0
+SGC.US,D,20120820,000000,4.51233,4.51233,4.51233,4.51233,398.38386606807,0
+SGC.US,D,20120822,000000,4.56601,4.56601,4.56601,4.56601,790.57523680866,0
+SGC.US,D,20120823,000000,4.54306,4.55109,4.42677,4.42677,2468.7414705566,0
+SGC.US,D,20120824,000000,4.50138,4.50138,4.50138,4.50138,402.5121962864,0
+SGC.US,D,20120827,000000,4.55109,4.69158,4.50594,4.50594,2588.4630468879,0
+SGC.US,D,20120828,000000,4.56998,4.64749,4.53054,4.53054,2542.0193319317,0
+SGC.US,D,20120829,000000,4.56601,4.56601,4.56601,4.56601,1578.0542259536,0
+SGC.US,D,20120830,000000,4.57367,4.57367,4.53917,4.53917,920.61763868581,0
+SGC.US,D,20120831,000000,4.57667,4.57667,4.429,4.429,9513.7369881231,0
+SGC.US,D,20120904,000000,4.45158,4.45158,4.44383,4.44383,927.84221656787,0
+SGC.US,D,20120905,000000,4.55487,4.55487,4.42484,4.429,11260.020670473,0
+SGC.US,D,20120906,000000,4.4136,4.4136,4.39452,4.39452,2629.7463490712,0
+SGC.US,D,20120907,000000,4.4136,4.47057,4.39452,4.39452,8406.3124070582,0
+SGC.US,D,20120910,000000,4.47057,4.56552,4.33725,4.55865,18696.175476225,0
+SGC.US,D,20120911,000000,4.53142,4.53142,4.53142,4.53142,263.18105141803,0
+SGC.US,D,20120912,000000,4.5881,4.61194,4.56601,4.56998,5302.8401654346,0
+SGC.US,D,20120913,000000,4.59208,4.61194,4.51814,4.60719,6253.3881982032,0
+SGC.US,D,20120914,000000,4.61194,4.61194,4.47464,4.60758,3680.4063896341,0
+SGC.US,D,20120917,000000,4.50594,4.5198,4.50594,4.5198,2893.9594830437,0
+SGC.US,D,20120918,000000,4.53142,4.53142,4.53142,4.53142,263.18105141803,0
+SGC.US,D,20120919,000000,4.5198,4.60758,4.51233,4.59159,2523.4418459493,0
+SGC.US,D,20120920,000000,4.57667,4.57667,4.51572,4.51572,1114.649158947,0
+SGC.US,D,20120921,000000,4.56601,4.57367,4.54682,4.57367,4644.3714956122,0
+SGC.US,D,20120924,000000,4.51233,4.51233,4.42484,4.43657,15101.431938622,0
+SGC.US,D,20120925,000000,4.44034,4.53142,4.26884,4.44034,8491.9752590883,0
+SGC.US,D,20120926,000000,4.42484,4.47793,4.28783,4.47793,10078.286145479,0
+SGC.US,D,20120928,000000,4.49752,4.56601,4.48733,4.56601,17478.318061822,0
+SGC.US,D,20121001,000000,4.42107,4.59033,4.42107,4.56601,4335.7788117927,0
+SGC.US,D,20121002,000000,4.60032,4.60032,4.58471,4.60032,1315.9052570901,0
+SGC.US,D,20121003,000000,4.61194,4.61194,4.56601,4.61194,3940.4911933884,0
+SGC.US,D,20121004,000000,4.45526,4.62686,4.41748,4.56601,31157.54024023,0
+SGC.US,D,20121005,000000,4.60032,4.66116,4.60032,4.604,7309.2086515391,0
+SGC.US,D,20121008,000000,4.65311,4.65311,4.49752,4.53142,2368.6294627622,0
+SGC.US,D,20121010,000000,4.58471,4.58471,4.58471,4.58471,263.18105141803,0
+SGC.US,D,20121012,000000,4.61194,4.61194,4.56998,4.56998,2368.6294627622,0
+SGC.US,D,20121015,000000,4.58471,4.58471,4.58471,4.58471,614.0891199754,0
+SGC.US,D,20121016,000000,4.49383,4.60119,4.49383,4.56601,3940.4911933884,0
+SGC.US,D,20121018,000000,4.53539,4.53539,4.52745,4.52745,1573.9258957352,0
+SGC.US,D,20121019,000000,4.52745,4.52745,4.4822,4.5198,1055.8204533358,0
+SGC.US,D,20121022,000000,4.48597,4.4914,4.48597,4.4914,2099.2559160167,0
+SGC.US,D,20121023,000000,4.49383,4.49383,4.49383,4.49383,263.18105141803,0
+SGC.US,D,20121024,000000,4.44383,4.51572,4.44383,4.51572,3940.4911933884,0
+SGC.US,D,20121025,000000,4.49752,4.64169,4.46185,4.49752,19112.104745721,0
+SGC.US,D,20121026,000000,4.44034,4.5198,4.44034,4.50138,3217.0013226274,0
+SGC.US,D,20121031,000000,4.4632,4.5193,4.41748,4.42107,4201.6080796972,0
+SGC.US,D,20121101,000000,4.48597,4.5198,4.48597,4.5198,4990.1191513967,0
+SGC.US,D,20121105,000000,4.48985,4.48985,4.3793,4.3793,520.16960750857,0
+SGC.US,D,20121106,000000,4.42107,4.51572,4.40226,4.40226,2497.6397820848,0
+SGC.US,D,20121107,000000,4.40634,4.4136,4.39452,4.39452,3832.1225251574,0
+SGC.US,D,20121108,000000,4.4136,4.4136,4.28029,4.36806,14625.641880961,0
+SGC.US,D,20121109,000000,4.2888,4.38512,4.01217,4.31981,11357.036430603,0
+SGC.US,D,20121112,000000,4.33502,4.33502,4.29306,4.29306,1818.5294611709,0
+SGC.US,D,20121113,000000,4.31613,4.31613,4.13271,4.1582,2508.9926901852,0
+SGC.US,D,20121114,000000,4.1582,4.16236,4.11198,4.13881,5716.7052698214,0
+SGC.US,D,20121115,000000,4.06217,4.23522,3.99241,4.21594,10647.995715606,0
+SGC.US,D,20121116,000000,4.04241,4.04241,4.04241,4.04241,261.11688630886,0
+SGC.US,D,20121119,000000,4.08098,4.31322,4.08098,4.13087,8312.3928945914,0
+SGC.US,D,20121120,000000,4.15421,4.15421,4.08098,4.14676,15803.248075737,0
+SGC.US,D,20121121,000000,4.08098,4.08098,4.08098,4.08098,261.11688630886,0
+SGC.US,D,20121123,000000,4.14676,4.14676,4.10054,4.10054,1151.8041309118,0
+SGC.US,D,20121126,000000,4.13523,4.42348,4.13523,4.42348,5618.6574271363,0
+SGC.US,D,20121127,000000,4.37367,4.55913,4.2672,4.54722,2175.6300250557,0
+SGC.US,D,20121129,000000,4.53917,4.55913,4.33502,4.38899,17987.134761229,0
+SGC.US,D,20121130,000000,4.29093,4.55913,4.29093,4.45081,3637.0589223417,0
+SGC.US,D,20121203,000000,4.40052,4.57047,4.40052,4.57047,2661.7409082631,0
+SGC.US,D,20121204,000000,4.52745,4.52745,4.51233,4.52745,6543.4033960404,0
+SGC.US,D,20121205,000000,4.48956,4.501,4.44703,4.45429,3897.1437260959,0
+SGC.US,D,20121206,000000,4.40875,4.44703,4.40875,4.43211,4056.0844395013,0
+SGC.US,D,20121207,000000,4.46592,4.48171,4.46592,4.47726,1402.6001916749,0
+SGC.US,D,20121210,000000,4.45081,4.46592,4.2544,4.2544,10132.986520871,0
+SGC.US,D,20121211,000000,4.28154,4.51233,4.19686,4.39674,56276.365453611,0
+SGC.US,D,20121212,000000,4.4201,4.53539,4.38899,4.53539,12467.557259332,0
+SGC.US,D,20121213,000000,4.53539,4.57744,4.53539,4.54306,6076.90208137,0
+SGC.US,D,20121214,000000,4.54306,4.54306,4.34277,4.40875,16849.779786081,0
+SGC.US,D,20121217,000000,4.55913,4.55913,4.31981,4.40875,23245.595376817,0
+SGC.US,D,20121218,000000,4.44295,4.52377,4.44295,4.44703,16560.796670799,0
+SGC.US,D,20121219,000000,4.56824,4.74584,4.53016,4.70166,11035.026673575,0
+SGC.US,D,20121220,000000,4.76551,4.76551,4.71309,4.71309,1232.3065701691,0
+SGC.US,D,20121221,000000,4.56824,4.62851,4.55225,4.58383,4041.6352837372,0
+SGC.US,D,20121224,000000,4.74167,4.78644,4.59643,4.66475,16838.426877981,0
+SGC.US,D,20121226,000000,4.70912,4.77423,4.56824,4.57241,14041.483155068,0
+SGC.US,D,20121227,000000,4.60079,4.72898,4.56398,4.56398,3546.2356575386,0
+SGC.US,D,20121228,000000,4.58383,4.61261,4.44247,4.45081,9471.4216033852,0
+SGC.US,D,20121231,000000,4.41078,4.69759,4.41078,4.62511,10168.077327727,0
+SGC.US,D,20130102,000000,4.70563,4.70563,4.46688,4.58383,7536.2668135468,0
+SGC.US,D,20130103,000000,4.7035,4.70757,4.56398,4.66475,4211.928905243,0
+SGC.US,D,20130104,000000,4.63296,4.74167,4.54808,4.58007,19643.62726133,0
+SGC.US,D,20130107,000000,4.61649,4.73799,4.54392,4.55225,9057.5564989985,0
+SGC.US,D,20130108,000000,4.55225,4.55225,4.55225,4.55225,746.1956869617,0
+SGC.US,D,20130111,000000,4.57241,4.60438,4.54392,4.59643,5914.8651203008,0
+SGC.US,D,20130114,000000,4.63296,4.63703,4.58383,4.63703,4201.6080796972,0
+SGC.US,D,20130115,000000,4.58383,4.69759,4.50778,4.55312,10891.567198487,0
+SGC.US,D,20130116,000000,4.55225,4.66475,4.55225,4.62851,3217.0013226274,0
+SGC.US,D,20130117,000000,4.62851,4.62851,4.54392,4.60079,1485.1667960413,0
+SGC.US,D,20130122,000000,4.55225,4.62076,4.41078,4.58007,14967.261206527,0
+SGC.US,D,20130123,000000,4.41874,4.52328,4.41874,4.52328,1397.439778902,0
+SGC.US,D,20130124,000000,4.55225,4.64081,4.43434,4.63703,22129.914135315,0
+SGC.US,D,20130125,000000,4.64886,4.66475,4.48772,4.58781,8543.5793868174,0
+SGC.US,D,20130128,000000,4.56398,4.58007,4.52745,4.58007,1175.5420296672,0
+SGC.US,D,20130129,000000,4.58383,4.59208,4.4632,4.59208,16295.551454271,0
+SGC.US,D,20130130,000000,4.59208,4.59692,4.50778,4.55651,11736.84281069,0
+SGC.US,D,20130131,000000,4.58383,4.63296,4.5506,4.58781,1787.5669845334,0
+SGC.US,D,20130201,000000,4.63296,4.6442,4.52968,4.56029,2103.3842462351,0
+SGC.US,D,20130204,000000,4.47106,4.63296,4.46688,4.58781,4642.307330503,0
+SGC.US,D,20130205,000000,4.56398,4.62511,4.56398,4.62511,2088.9350904709,0
+SGC.US,D,20130206,000000,4.63296,4.63296,4.63296,4.63296,1485.1667960413,0
+SGC.US,D,20130207,000000,4.56398,4.56398,4.56029,4.56029,2969.3015095281,0
+SGC.US,D,20130208,000000,4.58383,4.62511,4.58383,4.62511,2560.5968179142,0
+SGC.US,D,20130211,000000,4.68131,4.68131,4.5319,4.58383,2027.0101371961,0
+SGC.US,D,20130212,000000,4.62511,4.66475,4.62511,4.6446,9057.5564989985,0
+SGC.US,D,20130213,000000,4.64081,4.6446,4.58383,4.6446,16093.263273574,0
+SGC.US,D,20130214,000000,4.5758,4.69895,4.5758,4.66475,3714.4651139352,0
+SGC.US,D,20130219,000000,4.69759,4.73761,4.66406,4.70563,9054.4602513347,0
+SGC.US,D,20130220,000000,4.70563,4.73393,4.67278,4.67328,8300.0079039364,0
+SGC.US,D,20130221,000000,4.69759,4.69759,4.6446,4.65689,1473.8138879409,0
+SGC.US,D,20130222,000000,4.73393,4.73393,4.73393,4.73393,248.7318956539,0
+SGC.US,D,20130225,000000,4.74584,4.74584,4.6446,4.6446,6935.594766781,0
+SGC.US,D,20130226,000000,4.73896,4.73896,4.60438,4.60438,14467.73325011,0
+SGC.US,D,20130227,000000,4.64886,4.76164,4.6446,4.6446,11861.724799793,0
+SGC.US,D,20130228,000000,4.68131,4.70563,4.68131,4.70563,35703.863893158,0
+SGC.US,D,20130301,000000,4.58781,4.67278,4.57454,4.57454,4211.928905243,0
+SGC.US,D,20130304,000000,4.59421,4.59643,4.49625,4.58007,2481.1264612115,0
+SGC.US,D,20130305,000000,4.5319,4.64886,4.5319,4.64081,7328.8182200762,0
+SGC.US,D,20130306,000000,4.72521,4.77782,4.71736,4.75,15580.318243947,0
+SGC.US,D,20130307,000000,4.66116,4.80689,4.6446,4.6446,2597.7517898791,0
+SGC.US,D,20130308,000000,4.68131,4.84234,4.6446,4.83877,9192.7593136485,0
+SGC.US,D,20130311,000000,4.74584,4.84234,4.74584,4.79419,1853.6202680266,0
+SGC.US,D,20130312,000000,4.82665,4.84234,4.70563,4.83459,5493.775438032,0
+SGC.US,D,20130313,000000,4.79012,4.83877,4.78644,4.83877,11139.267011587,0
+SGC.US,D,20130314,000000,4.77947,4.77947,4.72122,4.7721,6437.0988929186,0
+SGC.US,D,20130315,000000,4.77423,4.78179,4.60438,4.60438,12599.663826318,0
+SGC.US,D,20130319,000000,4.76473,4.76473,4.5319,4.5319,1137.3549751477,0
+SGC.US,D,20130320,000000,4.83459,4.83459,4.66116,4.67908,5337.9309722903,0
+SGC.US,D,20130322,000000,4.53539,4.82035,4.53539,4.68964,3516.3052634558,0
+SGC.US,D,20130325,000000,4.6446,4.81832,4.59333,4.65815,22515.913010728,0
+SGC.US,D,20130327,000000,4.54392,4.54392,4.54392,4.54392,365.35722432149,0
+SGC.US,D,20130328,000000,4.65689,4.84234,4.54392,4.84234,11824.569827828,0
+SGC.US,D,20130401,000000,4.67278,4.68635,4.67278,4.68635,746.1956869617,0
+SGC.US,D,20130402,000000,4.67694,4.84234,4.54808,4.84234,5069.5895080994,0
+SGC.US,D,20130403,000000,4.69371,4.69371,4.69371,4.69371,248.7318956539,0
+SGC.US,D,20130404,000000,4.55225,4.76988,4.55225,4.67278,9090.5831407451,0
+SGC.US,D,20130405,000000,4.58781,4.69323,4.58383,4.62851,1659.5887477655,0
+SGC.US,D,20130408,000000,4.56824,4.6446,4.56824,4.60845,6408.2005813903,0
+SGC.US,D,20130409,000000,4.58781,4.84234,4.55225,4.68964,7550.7159693109,0
+SGC.US,D,20130410,000000,4.56824,4.67278,4.56824,4.67278,494.36754364406,0
+SGC.US,D,20130411,000000,4.60079,4.65689,4.57241,4.65689,1232.3065701691,0
+SGC.US,D,20130412,000000,4.61261,4.6446,4.58383,4.6446,1124.9699844928,0
+SGC.US,D,20130415,000000,4.59208,4.70912,4.59208,4.70912,993.89550006102,0
+SGC.US,D,20130416,000000,4.60438,4.71309,4.55225,4.68547,20327.897995018,0
+SGC.US,D,20130417,000000,4.5758,4.62851,4.55225,4.57241,7538.3309786559,0
+SGC.US,D,20130418,000000,4.67278,4.72122,4.62851,4.72122,5423.5938243205,0
+SGC.US,D,20130419,000000,4.76551,4.76551,4.64886,4.75,1228.1782399508,0
+SGC.US,D,20130422,000000,4.74167,4.74167,4.69371,4.69371,2234.4587306668,0
+SGC.US,D,20130423,000000,4.78179,4.79419,4.76988,4.79419,7055.3163431123,0
+SGC.US,D,20130424,000000,4.79012,4.79012,4.79012,4.79012,494.36754364406,0
+SGC.US,D,20130425,000000,4.74167,4.8468,4.74167,4.76988,17046.907554005,0
+SGC.US,D,20130426,000000,4.75873,4.77423,4.70563,4.77423,2471.8377182203,0
+SGC.US,D,20130430,000000,4.75873,4.8468,4.74584,4.8468,3519.4015111195,0
+SGC.US,D,20130501,000000,4.75873,4.76551,4.67278,4.69371,1985.7268350129,0
+SGC.US,D,20130502,000000,4.66475,4.72521,4.66475,4.72521,6853.0281624145,0
+SGC.US,D,20130503,000000,4.72481,4.76551,4.70757,4.71736,18475.309809545,0
+SGC.US,D,20130506,000000,4.6446,4.80689,4.6446,4.80689,3095.2155811869,0
+SGC.US,D,20130507,000000,4.76988,4.83459,4.72569,4.73799,5447.3317230758,0
+SGC.US,D,20130508,000000,4.72521,4.83459,4.72521,4.83459,10900.85594148,0
+SGC.US,D,20130509,000000,4.72938,4.75447,4.72521,4.72521,10535.498717158,0
+SGC.US,D,20130510,000000,4.72938,4.73537,4.72521,4.72521,3608.1606108135,0
+SGC.US,D,20130513,000000,4.72521,4.73393,4.72521,4.72521,2525.5060110585,0
+SGC.US,D,20130514,000000,4.76164,4.76551,4.66116,4.66116,64817.880675319,0
+SGC.US,D,20130515,000000,4.70563,4.75282,4.65263,4.68131,15548.323684754,0
+SGC.US,D,20130517,000000,4.73537,4.73537,4.73537,4.73537,494.36754364406,0
+SGC.US,D,20130520,000000,4.74584,4.82277,4.74584,4.80262,13388.174898018,0
+SGC.US,D,20130521,000000,4.81463,4.81463,4.69371,4.69759,12833.946566208,0
+SGC.US,D,20130523,000000,4.68964,4.71736,4.68964,4.71736,2481.1264612115,0
+SGC.US,D,20130524,000000,4.68547,4.69759,4.6446,4.68131,6637.3229085072,0
+SGC.US,D,20130528,000000,4.68131,4.71736,4.66116,4.66116,2704.0562930009,0
+SGC.US,D,20130529,000000,4.65689,4.65689,4.62511,4.6446,10645.931550497,0
+SGC.US,D,20130530,000000,4.70563,4.70563,4.60845,4.6446,43081.1899933,0
+SGC.US,D,20130531,000000,4.61649,4.71309,4.61649,4.68131,13936.2107345,0
+SGC.US,D,20130603,000000,4.60845,4.68547,4.60845,4.63703,18986.190674063,0
+SGC.US,D,20130604,000000,4.63703,4.63703,4.60438,4.60845,825.6660436644,0
+SGC.US,D,20130605,000000,4.60438,4.6446,4.50778,4.55225,12968.117298304,0
+SGC.US,D,20130606,000000,4.6446,4.6446,4.4632,4.51892,13497.575648804,0
+SGC.US,D,20130607,000000,4.61649,4.61649,4.50409,4.52328,9555.0202903062,0
+SGC.US,D,20130610,000000,4.56398,4.56398,4.46688,4.49973,6019.1054583135,0
+SGC.US,D,20130611,000000,4.56398,4.56398,4.41505,4.44247,40084.022254797,0
+SGC.US,D,20130612,000000,4.48347,4.48347,4.43956,4.44247,7072.8617465402,0
+SGC.US,D,20130613,000000,4.44247,4.44247,4.44247,4.44247,746.1956869617,0
+SGC.US,D,20130614,000000,4.44247,4.44247,4.42077,4.44247,6682.7345409088,0
+SGC.US,D,20130617,000000,4.44247,4.44247,4.43909,4.43909,993.89550006102,0
+SGC.US,D,20130618,000000,4.43909,4.44247,4.40226,4.43502,2247.8758038763,0
+SGC.US,D,20130619,000000,4.41874,4.55225,4.40226,4.43909,11350.843935276,0
+SGC.US,D,20130620,000000,4.41874,4.53539,4.40226,4.40226,42588.886614765,0
+SGC.US,D,20130621,000000,4.42223,4.43113,4.398,4.43113,7852.0840752484,0
+SGC.US,D,20130624,000000,4.38201,4.38201,4.34151,4.3419,3467.7973833905,0
+SGC.US,D,20130625,000000,4.35809,4.36264,4.32766,4.3419,24954.724087201,0
+SGC.US,D,20130626,000000,4.3668,4.44247,4.32165,4.44247,40338.946645778,0
+SGC.US,D,20130627,000000,4.46688,4.47106,4.29346,4.31748,30511.456561063,0
+SGC.US,D,20130628,000000,4.39674,4.47019,4.3608,4.39674,14684.470586571,0
+SGC.US,D,20130701,000000,4.38657,4.56398,4.38657,4.4914,16751.731943395,0
+SGC.US,D,20130702,000000,4.54392,4.55225,4.41874,4.45479,6058.3245953875,0
+SGC.US,D,20130705,000000,4.44247,4.49529,4.43909,4.43909,993.89550006102,0
+SGC.US,D,20130708,000000,4.45479,4.54033,4.45479,4.4789,3016.7773070388,0
+SGC.US,D,20130709,000000,4.50409,4.55225,4.48772,4.55225,1734.9307742498,0
+SGC.US,D,20130710,000000,4.54392,4.54392,4.42677,4.4789,2923.8898771265,0
+SGC.US,D,20130711,000000,4.50778,4.59643,4.50778,4.59208,17415.361025991,0
+SGC.US,D,20130712,000000,4.45081,4.604,4.41505,4.57241,3495.6636123641,0
+SGC.US,D,20130715,000000,4.56398,4.56398,4.4632,4.4789,3467.7973833905,0
+SGC.US,D,20130716,000000,4.4632,4.57241,4.37367,4.37367,24638.906825499,0
+SGC.US,D,20130717,000000,4.40662,4.42677,4.34625,4.3668,35870.029184444,0
+SGC.US,D,20130718,000000,4.43502,4.48026,4.34625,4.35411,52675.42942068,0
+SGC.US,D,20130719,000000,4.35024,4.43909,4.07139,4.19647,42883.03014282,0
+SGC.US,D,20130722,000000,4.24075,4.43113,4.16052,4.20082,37623.537444678,0
+SGC.US,D,20130723,000000,4.31748,4.37804,4.27727,4.37493,68534.409954363,0
+SGC.US,D,20130724,000000,4.17195,4.40226,4.17195,4.38201,20578.69405578,0
+SGC.US,D,20130725,000000,4.38201,4.59595,4.38201,4.44703,78803.63137244,0
+SGC.US,D,20130726,000000,4.47504,4.60796,4.47504,4.60438,20783.046401587,0
+SGC.US,D,20130729,000000,4.5758,4.60845,4.41874,4.60438,48033.122090176,0
+SGC.US,D,20130730,000000,4.59643,4.60438,4.52745,4.60438,9202.0480566397,0
+SGC.US,D,20130731,000000,4.60438,4.70912,4.52745,4.69371,15663.916930869,0
+SGC.US,D,20130801,000000,4.70912,4.70912,4.61436,4.69759,5152.1561124659,0
+SGC.US,D,20130802,000000,4.67278,4.76988,4.56398,4.75,22876.109822276,0
+SGC.US,D,20130805,000000,4.76551,4.88692,4.64886,4.80689,21180.398185101,0
+SGC.US,D,20130806,000000,4.83459,4.98827,4.75,4.93168,20235.010565106,0
+SGC.US,D,20130807,000000,4.86685,4.99611,4.86685,4.97964,3768.1334067734,0
+SGC.US,D,20130808,000000,4.99611,5.1336,4.94824,5.09765,30355.612095322,0
+SGC.US,D,20130809,000000,5.12972,5.17769,5.0121,5.09765,7330.8823851853,0
+SGC.US,D,20130812,000000,5.05725,5.11296,5.0529,5.08099,4039.5711186281,0
+SGC.US,D,20130813,000000,5.07692,5.08099,5.07692,5.08099,3493.599447255,0
+SGC.US,D,20130814,000000,5.08099,5.1087,4.96812,4.96812,47413.872557428,0
+SGC.US,D,20130815,000000,5.00842,5.01995,4.96812,4.96812,8397.0236640669,0
+SGC.US,D,20130816,000000,5.00842,5.14135,5.00842,5.08902,8438.3069662501,0
+SGC.US,D,20130819,000000,5.1087,5.12972,5.05725,5.1057,10223.809785674,0
+SGC.US,D,20130820,000000,5.06868,5.1057,5.06868,5.06868,1196.1836807588,0
+SGC.US,D,20130821,000000,5.0121,5.10647,5.0121,5.0244,3420.3215858797,0
+SGC.US,D,20130822,000000,4.93565,5.04833,4.68964,5.01646,9079.2302326446,0
+SGC.US,D,20130823,000000,5.04475,5.04475,4.72521,4.87519,16592.79122999,0
+SGC.US,D,20130826,000000,4.83459,4.90765,4.83459,4.85533,18154.332135071,0
+SGC.US,D,20130827,000000,4.79807,4.82277,4.75,4.78179,10047.323668841,0
+SGC.US,D,20130828,000000,4.76988,4.91086,4.76988,4.85882,4228.4422261163,0
+SGC.US,D,20130829,000000,4.8468,4.8468,4.66475,4.73393,7757.132480227,0
+SGC.US,D,20130830,000000,4.73537,5.0121,4.73537,4.83691,27077.717901974,0
+SGC.US,D,20130903,000000,4.8468,5.00038,4.8468,4.87907,6462.9009567831,0
+SGC.US,D,20130904,000000,4.90765,4.97964,4.88692,4.97189,6370.0135268709,0
+SGC.US,D,20130905,000000,4.95978,5.04088,4.89951,5.04088,6297.7677480502,0
+SGC.US,D,20130906,000000,5.04833,5.04833,4.92355,5.0244,6435.0347278094,0
+SGC.US,D,20130909,000000,5.00454,5.00454,4.81832,4.89951,6732.2745035286,0
+SGC.US,D,20130910,000000,4.85533,4.95163,4.8468,4.8468,17797.231571186,0
+SGC.US,D,20130911,000000,4.91512,5.0244,4.8625,5.01995,5027.2741233616,0
+SGC.US,D,20130912,000000,4.89118,5.04833,4.71309,4.81463,28242.939106096,0
+SGC.US,D,20130913,000000,4.81463,4.86685,4.79419,4.81057,16978.790105405,0
+SGC.US,D,20130916,000000,4.81832,5.03701,4.81832,5.03701,18051.123879613,0
+SGC.US,D,20130917,000000,5.04833,5.1087,4.85087,5.04475,7432.0264755342,0
+SGC.US,D,20130918,000000,5.09329,5.1087,4.94824,5.1057,10339.403031788,0
+SGC.US,D,20130919,000000,5.1087,5.21411,4.97005,5.09329,2481.1264612115,0
+SGC.US,D,20130920,000000,4.87907,5.20995,4.87907,5.14978,23659.460481204,0
+SGC.US,D,20130923,000000,5.1336,5.20211,4.91086,5.1336,13119.833433827,0
+SGC.US,D,20130924,000000,5.14571,5.20569,5.0121,5.08902,6437.0988929186,0
+SGC.US,D,20130925,000000,5.0529,5.06093,5.04475,5.06093,3714.4651139352,0
+SGC.US,D,20130926,000000,5.04833,5.11296,5.02848,5.06093,3217.0013226274,0
+SGC.US,D,20130927,000000,5.1057,5.1057,5.01995,5.03701,2722.6337789834,0
+SGC.US,D,20130930,000000,5.18379,5.26071,5.08574,5.08574,18403.064030724,0
+SGC.US,D,20131001,000000,5.19823,5.37214,5.19019,5.36788,18572.325569677,0
+SGC.US,D,20131002,000000,5.27458,5.3271,5.27458,5.28718,16093.263273574,0
+SGC.US,D,20131003,000000,5.27903,5.37214,5.12972,5.37214,19064.628948211,0
+SGC.US,D,20131004,000000,5.31924,5.35994,5.18612,5.29531,9410.5287326649,0
+SGC.US,D,20131007,000000,5.29531,5.31924,5.29125,5.29531,20055.428200608,0
+SGC.US,D,20131008,000000,5.3271,5.41197,5.3271,5.33959,18321.529508913,0
+SGC.US,D,20131009,000000,5.37593,5.37593,5.29125,5.29531,9656.1643806552,0
+SGC.US,D,20131010,000000,5.32302,5.42021,5.23049,5.23049,8667.429293367,0
+SGC.US,D,20131011,000000,5.21411,5.24638,5.21411,5.21411,1232.3065701691,0
+SGC.US,D,20131014,000000,5.26644,5.33543,5.25045,5.25045,7432.0264755342,0
+SGC.US,D,20131015,000000,5.25045,5.32302,5.20995,5.29531,4704.2322837779,0
+SGC.US,D,20131016,000000,5.32302,5.33959,5.25045,5.33543,12874.197785837,0
+SGC.US,D,20131017,000000,5.33959,5.33959,5.33543,5.33543,993.89550006102,0
+SGC.US,D,20131018,000000,5.35161,5.35161,5.20995,5.20995,3467.7973833905,0
+SGC.US,D,20131021,000000,5.20995,5.41197,5.20569,5.36381,28223.329537559,0
+SGC.US,D,20131022,000000,5.39618,5.4484,5.39618,5.4484,1734.9307742498,0
+SGC.US,D,20131023,000000,5.45238,5.45238,5.4484,5.4484,993.89550006102,0
+SGC.US,D,20131024,000000,5.18186,5.49346,5.18186,5.49346,14111.664768778,0
+SGC.US,D,20131025,000000,5.48106,5.91668,5.48106,5.87695,58187.782344693,0
+SGC.US,D,20131028,000000,6.03857,6.85371,6.00969,6.50316,124288.54163536,0
+SGC.US,D,20131029,000000,6.18419,6.42217,6.01793,6.22837,260213.81407361,0
+SGC.US,D,20131030,000000,5.95747,6.22837,5.95747,6.03043,17333.82650418,0
+SGC.US,D,20131031,000000,6.17043,6.31247,5.8067,6.15348,63360.580108251,0
+SGC.US,D,20131101,000000,6.09845,6.09845,5.77561,6.05417,10399.263819953,0
+SGC.US,D,20131104,000000,6.05417,6.24059,5.95747,6.22837,38129.257896422,0
+SGC.US,D,20131105,000000,6.23652,6.23652,6.1594,6.1594,22037.026705402,0
+SGC.US,D,20131106,000000,6.17964,6.19941,5.89672,5.92956,14111.664768778,0
+SGC.US,D,20131107,000000,5.8162,6.21142,5.6543,6.15561,18321.529508913,0
+SGC.US,D,20131108,000000,5.70827,6.07597,5.70827,5.98218,13720.505480593,0
+SGC.US,D,20131111,000000,6.15348,6.6016,5.98218,6.56546,117298.24649317,0
+SGC.US,D,20131112,000000,6.58116,6.58116,6.27566,6.27566,50792.910841124,0
+SGC.US,D,20131113,000000,6.42671,6.58116,6.37759,6.56546,64047.947089601,0
+SGC.US,D,20131114,000000,6.58116,6.58116,6.33273,6.38563,19138.938892141,0
+SGC.US,D,20131115,000000,6.43079,6.55268,6.32401,6.42264,28464.83685533,0
+SGC.US,D,20131118,000000,6.35317,6.53242,6.31645,6.48824,32884.214354044,0
+SGC.US,D,20131119,000000,6.39793,6.53669,6.1933,6.52012,48589.414587095,0
+SGC.US,D,20131120,000000,6.39359,6.49977,6.15348,6.33273,35337.474586282,0
+SGC.US,D,20131121,000000,6.25928,6.51538,6.25928,6.40568,25689.566866062,0
+SGC.US,D,20131122,000000,6.45879,6.47545,6.34474,6.47545,5886.9988913272,0
+SGC.US,D,20131125,000000,6.52012,6.60974,6.47943,6.58553,40171.749271937,0
+SGC.US,D,20131126,000000,6.53669,6.61827,6.40568,6.5486,6870.5735658424,0
+SGC.US,D,20131127,000000,6.4955,6.53242,6.40182,6.40182,9325.8979631893,0
+SGC.US,D,20131129,000000,6.50801,6.63018,6.26317,6.26317,2383.0786185263,0
+SGC.US,D,20131202,000000,6.29195,6.40568,6.15348,6.40568,30120.297272878,0
+SGC.US,D,20131203,000000,6.29195,6.6423,6.27973,6.5893,11531.458382328,0
+SGC.US,D,20131204,000000,6.4955,6.52012,6.28399,6.38127,6623.9058352976,0
+SGC.US,D,20131205,000000,6.43524,6.4955,6.28399,6.46702,13497.575648804,0
+SGC.US,D,20131206,000000,6.43079,6.52012,6.29639,6.40182,5377.1501093644,0
+SGC.US,D,20131209,000000,6.30424,6.40182,5.77822,6.09244,40247.091298421,0
+SGC.US,D,20131210,000000,6.00611,6.15348,6.00611,6.15348,17033.490480796,0
+SGC.US,D,20131211,000000,6.15348,6.21016,6.047,6.11647,14358.332499324,0
+SGC.US,D,20131212,000000,6.05135,6.38563,5.99031,6.34474,16197.503611586,0
+SGC.US,D,20131213,000000,6.33273,6.37381,6.33273,6.37381,4171.6776856144,0
+SGC.US,D,20131216,000000,6.03518,6.36945,6.03518,6.35764,13988.846944784,0
+SGC.US,D,20131217,000000,6.31645,6.38912,6.27973,6.38127,2700.9600453371,0
+SGC.US,D,20131218,000000,6.38912,6.47545,6.16597,6.47545,12754.476209506,0
+SGC.US,D,20131219,000000,6.42264,6.51149,6.07597,6.43524,10244.451436766,0
+SGC.US,D,20131220,000000,6.39793,6.5486,6.31645,6.5486,133980.82890542,0
+SGC.US,D,20131223,000000,6.59279,6.59279,6.03159,6.18594,36159.012299729,0
+SGC.US,D,20131224,000000,6.19776,6.38127,6.18594,6.25125,5125.3219660467,0
+SGC.US,D,20131226,000000,6.53669,6.56119,6.17751,6.31247,9079.2302326446,0
+SGC.US,D,20131227,000000,6.24678,6.54076,6.24678,6.36528,10554.076203141,0
+SGC.US,D,20131230,000000,6.32004,6.35317,6.23535,6.32401,10061.772824605,0
+SGC.US,D,20131231,000000,6.30424,6.43079,6.23952,6.30861,11531.458382328,0
+SGC.US,D,20140102,000000,6.28777,6.28777,6.28777,6.28777,823.60187855524,0
+SGC.US,D,20140103,000000,6.32401,6.35764,6.23952,6.23952,8155.5163462951,0
+SGC.US,D,20140106,000000,6.23535,6.44251,6.21443,6.36945,23257.980367472,0
+SGC.US,D,20140107,000000,6.36945,6.43902,6.36567,6.39793,6153.2761904089,0
+SGC.US,D,20140108,000000,6.41828,6.62244,6.41828,6.53669,49990.982696216,0
+SGC.US,D,20140109,000000,6.62244,6.87871,6.62244,6.63018,54858.284023617,0
+SGC.US,D,20140110,000000,6.62244,6.71729,6.62244,6.66682,21233.034395384,0
+SGC.US,D,20140113,000000,6.76467,6.76467,6.62244,6.62244,7342.2352932857,0
+SGC.US,D,20140114,000000,6.66265,6.66265,6.43524,6.51538,15864.140946456,0
+SGC.US,D,20140115,000000,6.57747,6.57747,6.52012,6.53669,25274.669679122,0
+SGC.US,D,20140116,000000,6.52418,6.65866,6.52418,6.58116,2945.5636107727,0
+SGC.US,D,20140117,000000,6.58553,6.78075,6.38127,6.63018,25031.098196241,0
+SGC.US,D,20140121,000000,6.37759,6.75993,6.37759,6.6797,6497.9917636388,0
+SGC.US,D,20140122,000000,6.72398,6.78075,6.5486,6.69151,3927.0741201788,0
+SGC.US,D,20140123,000000,6.74811,6.77717,6.54424,6.63018,7856.2124054667,0
+SGC.US,D,20140124,000000,6.62244,6.68677,6.46276,6.49977,20612.752780082,0
+SGC.US,D,20140127,000000,6.46702,6.63814,6.37759,6.40182,15458.532502507,0
+SGC.US,D,20140128,000000,6.42264,6.52418,6.22673,6.23952,6135.7307869811,0
+SGC.US,D,20140129,000000,6.2309,6.27566,5.88073,5.97016,20715.96103554,0
+SGC.US,D,20140130,000000,5.90079,5.94187,5.72105,5.9378,4418.3454161591,0
+SGC.US,D,20140131,000000,6.11279,6.35764,6.02732,6.35764,4171.6776856144,0
+SGC.US,D,20140203,000000,6.14098,6.1933,5.966,6.09612,19275.173789345,0
+SGC.US,D,20140204,000000,6.38563,6.38563,6.38563,6.38563,381.87054519478,0
+SGC.US,D,20140205,000000,5.81059,6.047,5.81059,5.90079,6386.5268477441,0
+SGC.US,D,20140206,000000,6.10435,6.10435,5.91668,5.99458,2495.5756169757,0
+SGC.US,D,20140207,000000,6.09244,6.09244,5.96173,5.99846,87624.840966438,0
+SGC.US,D,20140210,000000,6.03518,6.03518,5.78704,5.88848,20404.272104056,0
+SGC.US,D,20140211,000000,6.21443,6.23535,5.90912,6.16143,7299.9199085478,0
+SGC.US,D,20140212,000000,6.20638,6.33699,5.5016,6.21016,9901.8000286454,0
+SGC.US,D,20140213,000000,6.0719,6.24301,6.03973,6.24301,1835.0427820442,0
+SGC.US,D,20140214,000000,6.05184,6.20813,6.02732,6.20396,4990.1191513967,0
+SGC.US,D,20140218,000000,6.15057,6.2246,6.01493,6.08062,12075.365888592,0
+SGC.US,D,20140219,000000,6.06424,6.1187,6.04361,6.09699,6521.7296623942,0
+SGC.US,D,20140220,000000,6.24146,6.50316,6.24146,6.29455,35912.344569183,0
+SGC.US,D,20140221,000000,6.21617,6.26965,6.18788,6.26965,15697.975655169,0
+SGC.US,D,20140224,000000,6.22887,6.5986,6.22887,6.56614,12630.626302956,0
+SGC.US,D,20140225,000000,6.58553,6.84083,6.58214,6.74656,20570.437395343,0
+SGC.US,D,20140226,000000,6.68125,6.89005,6.67718,6.82494,67013.120268912,0
+SGC.US,D,20140227,000000,6.77978,6.77978,6.60286,6.60286,30920.161252677,0
+SGC.US,D,20140228,000000,6.58214,6.85324,6.58214,6.85324,39882.766156654,0
+SGC.US,D,20140303,000000,6.88618,6.92755,6.66845,6.74267,44666.468797135,0
+SGC.US,D,20140304,000000,6.92755,6.94005,6.74297,6.90313,26714.424842761,0
+SGC.US,D,20140305,000000,6.84907,6.86612,6.80421,6.82494,11932.93849606,0
+SGC.US,D,20140306,000000,6.80856,6.9196,6.80421,6.80421,14554.428184694,0
+SGC.US,D,20140307,000000,6.82048,6.83327,6.7669,6.7669,48527.489633821,0
+SGC.US,D,20140310,000000,6.7669,6.92367,6.72185,6.77581,19901.647899975,0
+SGC.US,D,20140311,000000,6.78367,6.78367,6.65179,6.65179,4648.4998258306,0
+SGC.US,D,20140312,000000,6.57796,6.66032,6.57796,6.5986,16396.695544619,0
+SGC.US,D,20140313,000000,6.57796,6.62767,6.57796,6.60655,11736.84281069,0
+SGC.US,D,20140314,000000,6.57796,6.57796,6.55771,6.55771,1374.7339627012,0
+SGC.US,D,20140317,000000,6.61962,6.62379,6.53717,6.53717,14922.88165668,0
+SGC.US,D,20140318,000000,6.54095,6.54095,6.21191,6.3771,7567.2292901843,0
+SGC.US,D,20140319,000000,6.41392,6.47545,6.32043,6.45026,14779.422181592,0
+SGC.US,D,20140320,000000,6.41392,6.41392,6.25745,6.34755,3562.7489784119,0
+SGC.US,D,20140321,000000,6.31084,6.34968,6.15474,6.34755,30664.204779141,0
+SGC.US,D,20140324,000000,6.20813,6.36704,6.20813,6.28216,8671.5576235853,0
+SGC.US,D,20140325,000000,6.20813,6.29882,6.20813,6.21617,21455.964227174,0
+SGC.US,D,20140326,000000,6.27392,6.29455,6.24465,6.25338,13132.218424483,0
+SGC.US,D,20140327,000000,6.22887,6.40908,6.13022,6.14612,20362.988801873,0
+SGC.US,D,20140328,000000,6.04361,6.28089,6.04361,6.13022,5615.5611794725,0
+SGC.US,D,20140331,000000,6.02732,6.06424,5.99846,6.03159,26998.247545271,0
+SGC.US,D,20140401,000000,6.19176,6.20396,6.13062,6.16278,12819.497410444,0
+SGC.US,D,20140402,000000,6.19941,6.20813,6.15474,6.15474,3716.5292790444,0
+SGC.US,D,20140403,000000,6.19515,6.36848,6.10552,6.33563,24519.18524917,0
+SGC.US,D,20140404,000000,6.30018,6.30018,6.18788,6.2653,8545.6435519266,0
+SGC.US,D,20140407,000000,6.20813,6.36848,6.13449,6.24892,15838.338882592,0
+SGC.US,D,20140408,000000,6.13808,6.28613,6.08575,6.15057,11441.66720008,0
+SGC.US,D,20140409,000000,6.19176,6.36431,6.17537,6.35182,27867.261056227,0
+SGC.US,D,20140410,000000,6.40491,6.73832,6.32372,6.56982,18100.663842233,0
+SGC.US,D,20140411,000000,6.55355,6.62379,6.3771,6.51575,23687.326710178,0
+SGC.US,D,20140414,000000,6.51575,6.5986,6.3771,6.56614,20184.438519931,0
+SGC.US,D,20140415,000000,6.71778,6.71778,6.4955,6.60286,2379.9823708626,0
+SGC.US,D,20140416,000000,6.73803,6.73803,6.50452,6.58214,2980.6544176285,0
+SGC.US,D,20140417,000000,6.59007,6.70993,6.45026,6.70993,33258.860321356,0
+SGC.US,D,20140421,000000,6.73454,6.73832,6.37294,6.73028,19212.216753516,0
+SGC.US,D,20140422,000000,6.67282,6.71778,6.52468,6.70547,6543.4033960404,0
+SGC.US,D,20140423,000000,6.57796,6.66032,6.53717,6.6109,26338.746792895,0
+SGC.US,D,20140424,000000,6.59414,6.92367,6.47128,6.92367,67812.984248712,0
+SGC.US,D,20140425,000000,6.77978,6.82494,6.71778,6.77581,17777.62200265,0
+SGC.US,D,20140428,000000,6.74656,6.74656,6.58214,6.65606,10354.884270106,0
+SGC.US,D,20140429,000000,6.71778,6.75895,6.53717,6.56614,13090.935122299,0
+SGC.US,D,20140430,000000,6.67718,6.9072,6.63144,6.68531,14861.988785959,0
+SGC.US,D,20140501,000000,6.6109,6.792,6.58214,6.5863,14828.962144212,0
+SGC.US,D,20140502,000000,6.61962,6.76332,6.53901,6.53901,1344.8035686184,0
+SGC.US,D,20140505,000000,6.66032,6.66032,6.60655,6.65606,9123.6097824916,0
+SGC.US,D,20140506,000000,6.65606,6.65606,6.52468,6.52468,12282.814482063,0
+SGC.US,D,20140507,000000,6.63144,6.7512,6.61962,6.67282,43778.877800196,0
+SGC.US,D,20140508,000000,6.73454,6.77978,6.66032,6.74267,14419.225370043,0
+SGC.US,D,20140509,000000,6.74229,6.74229,6.66032,6.66032,10887.438868269,0
+SGC.US,D,20140512,000000,6.7577,6.76574,6.58746,6.61275,37475.949639372,0
+SGC.US,D,20140513,000000,6.56691,6.65829,6.4304,6.43902,34060.788466265,0
+SGC.US,D,20140514,000000,6.47584,6.71612,6.4304,6.63329,80267.124434835,0
+SGC.US,D,20140515,000000,6.62883,6.62883,6.57534,6.58357,1738.0270219136,0
+SGC.US,D,20140516,000000,6.45491,6.59163,6.43902,6.51266,12508.840561515,0
+SGC.US,D,20140519,000000,6.48873,6.61275,6.46751,6.48873,22271.309445292,0
+SGC.US,D,20140520,000000,6.47584,6.52137,6.37255,6.44251,24804.040034232,0
+SGC.US,D,20140521,000000,6.40094,6.4054,6.38825,6.4054,2141.5713007546,0
+SGC.US,D,20140522,000000,6.45075,6.4737,6.40957,6.42633,8147.2596858585,0
+SGC.US,D,20140523,000000,6.42633,6.56332,6.4178,6.44251,68234.07393098,0
+SGC.US,D,20140527,000000,6.4799,6.54638,6.43902,6.4398,6269.9015190766,0
+SGC.US,D,20140528,000000,6.77892,6.77892,6.48436,6.53804,10550.979955477,0
+SGC.US,D,20140529,000000,6.48436,6.59163,6.38447,6.42633,24655.420146373,0
+SGC.US,D,20140530,000000,6.55045,6.71612,6.3928,6.3928,11171.261570779,0
+SGC.US,D,20140602,000000,6.33486,6.52767,6.33273,6.47584,22544.811322256,0
+SGC.US,D,20140603,000000,6.35588,6.45491,6.3429,6.36422,9354.7962747177,0
+SGC.US,D,20140604,000000,6.26829,6.43902,6.26829,6.43902,13767.981278104,0
+SGC.US,D,20140605,000000,6.34562,6.38447,6.34562,6.38447,1594.5675468269,0
+SGC.US,D,20140606,000000,6.33893,6.50161,6.33893,6.42168,11832.826488265,0
+SGC.US,D,20140609,000000,6.34726,6.92755,6.28089,6.81553,49671.037104296,0
+SGC.US,D,20140610,000000,6.92367,7.43787,6.84083,7.40861,50895.087014028,0
+SGC.US,D,20140611,000000,7.40861,7.40861,7.02318,7.36772,44757.292061938,0
+SGC.US,D,20140612,000000,7.37587,7.86458,7.26753,7.86458,92819.312463642,0
+SGC.US,D,20140613,000000,7.35465,7.75703,6.96969,7.75703,38551.379661246,0
+SGC.US,D,20140616,000000,7.77379,7.836,7.04421,7.7364,69739.882378114,0
+SGC.US,D,20140617,000000,7.78998,7.79443,7.53913,7.60366,31520.833299444,0
+SGC.US,D,20140618,000000,7.54563,7.78552,7.54563,7.76905,28772.397456595,0
+SGC.US,D,20140619,000000,7.85228,7.85228,7.54563,7.74444,32376.42973719,0
+SGC.US,D,20140620,000000,7.76788,7.76788,6.60043,7.0725,261915.7182061,0
+SGC.US,D,20140623,000000,7.03568,7.06833,6.83648,7.03984,23924.705697731,0
+SGC.US,D,20140624,000000,6.82823,6.99838,6.7577,6.88618,32076.093713808,0
+SGC.US,D,20140625,000000,6.94005,6.9694,6.76216,6.96117,17137.730818808,0
+SGC.US,D,20140626,000000,6.84471,6.9196,6.52961,6.67931,35677.029746739,0
+SGC.US,D,20140627,000000,6.57273,6.795,6.57273,6.72872,8593.1193494372,0
+SGC.US,D,20140630,000000,6.67505,6.72011,6.55093,6.72011,18064.540952822,0
+SGC.US,D,20140701,000000,6.63784,6.92367,6.26413,6.91107,36890.758830925,0
+SGC.US,D,20140702,000000,7.00631,7.40445,6.99838,7.33798,37386.158457124,0
+SGC.US,D,20140703,000000,7.19701,7.50009,7.11426,7.25494,5967.5013305845,0
+SGC.US,D,20140707,000000,7.40028,7.44562,7.18925,7.27606,21847.12351536,0
+SGC.US,D,20140708,000000,7.29709,7.31724,7.11832,7.18053,21063.772856432,0
+SGC.US,D,20140709,000000,7.22636,7.34631,7.21793,7.28429,16902.415996364,0
+SGC.US,D,20140710,000000,7.31724,7.38749,7.26753,7.35096,20469.293304994,0
+SGC.US,D,20140711,000000,7.30106,7.57022,7.30106,7.42121,15617.473215913,0
+SGC.US,D,20140714,000000,7.47091,7.78552,7.36772,7.46238,26576.125780448,0
+SGC.US,D,20140715,000000,7.44185,7.45415,7.04798,7.44562,13277.742064677,0
+SGC.US,D,20140716,000000,7.28013,7.50434,7.28013,7.42537,14017.745256313,0
+SGC.US,D,20140717,000000,7.44185,7.44185,7.20534,7.38342,15663.916930869,0
+SGC.US,D,20140718,000000,7.39185,7.39185,7.13053,7.2718,12916.513170574,0
+SGC.US,D,20140721,000000,7.25126,7.25126,6.795,7.10214,24099.127649455,0
+SGC.US,D,20140722,000000,7.12685,7.41674,7.05176,7.29282,16550.475845253,0
+SGC.US,D,20140723,000000,7.86061,7.95993,7.50822,7.66149,227807.45394234,0
+SGC.US,D,20140724,000000,7.6989,8.29226,7.6989,8.13753,130031.04896905,0
+SGC.US,D,20140725,000000,8.10614,8.34322,8.04345,8.22841,36937.202545881,0
+SGC.US,D,20140728,000000,8.232,8.43537,8.00498,8.43537,72570.884825328,0
+SGC.US,D,20140729,000000,8.38053,8.57131,8.33877,8.57131,51345.075007825,0
+SGC.US,D,20140730,000000,8.29226,8.43537,8.2786,8.43537,26068.341163594,0
+SGC.US,D,20140731,000000,8.36688,8.82759,8.26659,8.6025,48963.028471853,0
+SGC.US,D,20140801,000000,8.71084,8.82391,8.16184,8.46434,16437.978846804,0
+SGC.US,D,20140804,000000,8.39177,8.62586,8.33325,8.33325,21709.8565356,0
+SGC.US,D,20140805,000000,8.42404,8.81093,8.39536,8.66898,18293.66327994,0
+SGC.US,D,20140806,000000,8.72741,9.12097,8.72741,9.00974,56696.423053326,0
+SGC.US,D,20140807,000000,8.98059,9.21341,8.9301,9.04045,22845.147345639,0
+SGC.US,D,20140808,000000,9.10857,9.39169,8.87942,9.33549,61088.96640562,0
+SGC.US,D,20140811,000000,9.39653,9.57482,9.17398,9.30448,75169.668697761,0
+SGC.US,D,20140812,000000,9.16914,9.47308,9.16914,9.24926,35448.939502177,0
+SGC.US,D,20140813,000000,9.32678,9.32678,8.9142,9.06982,38951.827692423,0
+SGC.US,D,20140814,000000,9.06497,9.3229,8.82468,9.09831,85101.39912049,0
+SGC.US,D,20140815,000000,9.0735,9.32678,8.99928,9.18163,45510.712326782,0
+SGC.US,D,20140818,000000,9.09831,9.32678,9.01449,9.19035,82636.785980151,0
+SGC.US,D,20140819,000000,9.19519,9.20382,9.16623,9.17785,13099.191782735,0
+SGC.US,D,20140820,000000,9.20382,9.20382,8.99647,9.1855,25187.974744537,0
+SGC.US,D,20140821,000000,9.10305,9.19995,9.01449,9.06497,29833.378322704,0
+SGC.US,D,20140822,000000,9.01449,9.07825,8.79328,9.0735,14133.338502425,0
+SGC.US,D,20140825,000000,9.07825,9.07825,8.80346,9.04337,22294.015261494,0
+SGC.US,D,20140826,000000,9.04337,9.05102,8.85637,8.99085,11152.684084796,0
+SGC.US,D,20140827,000000,8.99085,9.07825,8.90763,9.06497,39587.590546045,0
+SGC.US,D,20140828,000000,8.99928,9.19995,8.97419,9.01256,21195.879423419,0
+SGC.US,D,20140829,000000,9.07825,9.16623,8.97419,9.07825,26593.671183876,0
+SGC.US,D,20140902,000000,9.11904,9.3229,9.06013,9.26477,50185.014216476,0
+SGC.US,D,20140903,000000,9.26477,9.26477,8.98155,8.98155,15160.260644232,0
+SGC.US,D,20140904,000000,8.97592,9.32678,8.97592,9.16816,33932.810229498,0
+SGC.US,D,20140905,000000,9.12582,9.12582,8.99647,9.12582,25613.192757025,0
+SGC.US,D,20140908,000000,8.97419,9.06497,8.94696,8.95984,17898.375661535,0
+SGC.US,D,20140909,000000,8.96469,9.32678,8.68071,8.68071,42065.620759592,0
+SGC.US,D,20140910,000000,8.81625,9.0669,8.51366,9.01449,28852.899895852,0
+SGC.US,D,20140911,000000,8.94328,8.9553,8.71084,8.71084,21472.477548047,0
+SGC.US,D,20140912,000000,9.0735,9.0735,8.82468,8.91053,37651.403673652,0
+SGC.US,D,20140915,000000,9.11051,9.11051,8.70173,8.89086,25653.443976653,0
+SGC.US,D,20140916,000000,8.95984,8.95984,8.70637,8.79328,17605.264216035,0
+SGC.US,D,20140917,000000,9.0735,9.0735,8.76219,8.76752,16694.967402894,0
+SGC.US,D,20140918,000000,8.84347,9.02244,8.76752,8.79803,17106.768342171,0
+SGC.US,D,20140919,000000,9.05568,9.06982,8.82759,9.01449,30495.975322745,0
+SGC.US,D,20140922,000000,9.01449,9.0611,8.877,8.98707,36426.321681364,0
+SGC.US,D,20140923,000000,8.95984,8.97873,8.87323,8.93485,12985.662701732,0
+SGC.US,D,20140924,000000,8.97873,9.0735,8.8991,8.8991,28838.450740088,0
+SGC.US,D,20140925,000000,8.91712,9.01449,8.91053,8.91712,13530.602290551,0
+SGC.US,D,20140926,000000,8.92177,9.0453,8.91982,8.94328,3843.4754332578,0
+SGC.US,D,20140929,000000,9.02244,9.02244,8.95064,9.01256,25159.076433008,0
+SGC.US,D,20140930,000000,9.01256,9.03581,8.93106,9.03581,14539.97902893,0
+SGC.US,D,20141001,000000,9.01256,9.18163,8.99928,9.13542,43269.029018233,0
+SGC.US,D,20141002,000000,9.02244,9.17398,9.02244,9.09355,26993.087132499,0
+SGC.US,D,20141003,000000,9.0735,9.1576,9.03862,9.14113,14050.771898059,0
+SGC.US,D,20141006,000000,9.09831,9.14113,9.05102,9.05568,12270.429491407,0
+SGC.US,D,20141007,000000,9.11051,9.17785,9.06013,9.06013,9978.1741376843,0
+SGC.US,D,20141008,000000,9.0735,9.14016,9.04725,9.11904,15749.579782898,0
+SGC.US,D,20141009,000000,9.13163,9.13542,9.05102,9.05102,8317.5533073642,0
+SGC.US,D,20141010,000000,9.05102,9.13542,9.05102,9.08309,27822.881506381,0
+SGC.US,D,20141013,000000,9.09831,9.09831,7.93009,8.77119,20778.91807137,0
+SGC.US,D,20141014,000000,8.78864,8.92642,8.57751,8.77662,12347.835683001,0
+SGC.US,D,20141015,000000,8.72382,8.76132,8.26311,8.57383,10344.56344456,0
+SGC.US,D,20141016,000000,8.46764,9.18163,8.27608,9.18163,16648.523687937,0
+SGC.US,D,20141017,000000,9.1855,9.21728,8.74766,9.09355,16534.994606934,0
+SGC.US,D,20141020,000000,9.13163,9.13163,8.68448,8.81625,17509.280538458,0
+SGC.US,D,20141021,000000,8.80714,9.14113,8.80714,9.09831,21867.765166452,0
+SGC.US,D,20141022,000000,9.1576,9.17785,8.93388,9.00413,15700.039820279,0
+SGC.US,D,20141023,000000,9.30448,10.6367,9.18163,9.71531,115918.3521177,0
+SGC.US,D,20141024,000000,10.2609,10.2609,9.95464,10.098,25922.817523398,0
+SGC.US,D,20141027,000000,10.0186,10.3267,9.99535,10.2705,25865.020900342,0
+SGC.US,D,20141028,000000,10.2366,10.4875,9.81121,10.1271,21697.471544946,0
+SGC.US,D,20141029,000000,10.2278,10.2366,10.0099,10.0728,19698.327636723,0
+SGC.US,D,20141030,000000,10.098,11.037,9.76762,9.81609,69259.963990233,0
+SGC.US,D,20141031,000000,10.1067,10.1067,9.72499,10.0186,46083.518144575,0
+SGC.US,D,20141103,000000,10.0186,10.3402,10.0186,10.1843,28774.461621705,0
+SGC.US,D,20141104,000000,10.3587,10.3848,10.0554,10.0554,15702.103985388,0
+SGC.US,D,20141105,000000,10.2182,10.2453,9.97593,10.1222,58321.953076789,0
+SGC.US,D,20141106,000000,10.1183,10.1183,9.83348,9.93433,22862.692749068,0
+SGC.US,D,20141107,000000,10.098,10.098,9.89361,9.98273,26503.880001627,0
+SGC.US,D,20141110,000000,9.92466,10.005,9.92466,9.9363,9173.1497451115,0
+SGC.US,D,20141111,000000,9.97593,10.1174,9.9363,9.97593,16387.406801629,0
+SGC.US,D,20141112,000000,9.93433,10.098,9.91776,10.0186,26252.051858309,0
+SGC.US,D,20141113,000000,10.0903,10.0933,9.93433,10.0186,18965.549022971,0
+SGC.US,D,20141114,000000,9.89361,10.0728,9.89361,10.0186,5836.4268461527,0
+SGC.US,D,20141117,000000,9.97495,10.1193,9.97495,9.97879,10999.935866719,0
+SGC.US,D,20141118,000000,10.0816,10.1358,9.95464,10.1358,62946.715003865,0
+SGC.US,D,20141119,000000,10.1776,10.1776,9.91204,10.0816,10980.326298181,0
+SGC.US,D,20141121,000000,10.1494,10.1494,9.98273,9.99535,8208.1525565788,0
+SGC.US,D,20141124,000000,10.07,10.1678,10.0379,10.0506,10669.669449253,0
+SGC.US,D,20141125,000000,10.1077,10.1776,10.0457,10.1407,43763.396561876,0
+SGC.US,D,20141126,000000,10.1776,10.1776,10.0816,10.1639,20982.238334622,0
+SGC.US,D,20141128,000000,10.1086,10.1726,10.1086,10.1726,1835.0427820442,0
+SGC.US,D,20141201,000000,10.1309,10.1852,10.0224,10.0554,85919.840586272,0
+SGC.US,D,20141202,000000,10.0554,10.1803,10.0419,10.1639,69119.60076281,0
+SGC.US,D,20141203,000000,9.87813,10.1299,9.87813,10.0224,12772.021612933,0
+SGC.US,D,20141204,000000,10.1901,10.2056,9.97011,10.1029,21998.839650884,0
+SGC.US,D,20141205,000000,10.1407,10.661,10.1029,10.661,41303.943834311,0
+SGC.US,D,20141208,000000,10.5796,10.5843,10.3529,10.5544,98860.091655602,0
+SGC.US,D,20141209,000000,10.5418,10.6842,10.3732,10.6338,62307.85590258,0
+SGC.US,D,20141210,000000,10.5796,10.8276,10.5747,10.7976,48717.392823864,0
+SGC.US,D,20141211,000000,10.6706,11.2219,10.6706,11.0873,212923.79142274,0
+SGC.US,D,20141212,000000,11.187,11.7046,11.1347,11.3421,164851.45019548,0
+SGC.US,D,20141215,000000,11.5485,11.5911,11.3072,11.3847,38220.081161226,0
+SGC.US,D,20141216,000000,11.4341,11.4341,11.13,11.2181,53714.736553141,0
+SGC.US,D,20141217,000000,11.2559,11.3421,11.1589,11.3247,82537.706054911,0
+SGC.US,D,20141218,000000,11.3382,11.3761,11.13,11.3169,158033.51283992,0
+SGC.US,D,20141219,000000,11.3072,12.0727,11.036,11.9961,160213.27119519,0
+SGC.US,D,20141222,000000,10.9187,12.5853,10.9187,12.3759,57423.00917175,0
+SGC.US,D,20141223,000000,12.4312,12.4312,10.9187,11.9447,81121.688790027,0
+SGC.US,D,20141224,000000,11.9487,11.9931,11.4477,11.6347,27950.859743149,0
+SGC.US,D,20141226,000000,11.6725,12.4312,11.6579,12.1803,5426.6900719842,0
+SGC.US,D,20141229,000000,11.9274,12.4272,11.8391,12.3924,44496.175175629,0
+SGC.US,D,20141230,000000,12.3924,12.3924,12.2189,12.2568,12421.113544376,0
+SGC.US,D,20141231,000000,12.3634,12.3924,12.1095,12.3353,21037.970792568,0
+SGC.US,D,20150102,000000,12.4312,12.5988,12.2073,12.5464,53215.208596725,0
+SGC.US,D,20150105,000000,12.5755,13.6074,12.5464,13.6074,110699.11063919,0
+SGC.US,D,20150106,000000,13.8322,14.9077,13.6123,14.3439,145479.260646,0
+SGC.US,D,20150107,000000,14.368,14.5405,13.9775,14.1975,120034.29734537,0
+SGC.US,D,20150108,000000,14.3632,15.7487,14.273,15.5142,140956.67489183,0
+SGC.US,D,20150109,000000,15.5772,15.9096,15.1926,15.5356,97355.315291024,0
+SGC.US,D,20150112,000000,15.8292,15.8747,14.0735,14.6906,117207.42322838,0
+SGC.US,D,20150113,000000,14.5172,15.3292,14.5172,15.3292,82690.454272989,0
+SGC.US,D,20150114,000000,14.9503,15.4086,14.368,15.242,47457.220024721,0
+SGC.US,D,20150115,000000,15.1257,15.2963,14.7247,15.2004,34971.085279406,0
+SGC.US,D,20150116,000000,15.2041,15.5821,15.0162,15.5181,56810.984216884,0
+SGC.US,D,20150120,000000,15.522,15.6897,15.118,15.4387,90400.110955706,0
+SGC.US,D,20150121,000000,15.522,15.8204,15.2498,15.8204,79881.125559422,0
+SGC.US,D,20150122,000000,15.7787,15.8727,15.4939,15.8553,53598.111224475,0
+SGC.US,D,20150123,000000,15.8892,16.3708,15.8892,16.1674,87759.011698534,0
+SGC.US,D,20150126,000000,16.1877,16.3533,15.8437,16.0007,77415.480336528,0
+SGC.US,D,20150127,000000,15.9173,16.2321,15.4988,15.6781,43749.979488667,0
+SGC.US,D,20150128,000000,15.7507,16.0791,15.5598,15.7487,55639.570517435,0
+SGC.US,D,20150129,000000,15.6334,15.9812,15.6334,15.707,16957.116371758,0
+SGC.US,D,20150130,000000,15.8806,15.9696,15.6615,15.9367,31740.666883569,0
+SGC.US,D,20150202,000000,16.1169,16.2758,15.0608,15.3263,32701.535741882,0
+SGC.US,D,20150203,000000,15.3292,16.0645,15.3292,15.5384,35959.820366694,0
+SGC.US,D,20150204,000000,15.8816,15.8816,15.3427,15.5384,44788.254538575,0
+SGC.US,D,20150205,000000,16.0103,16.2748,15.3214,15.617,32329.986022234,0
+SGC.US,D,20150206,000000,15.617,15.9096,15.3826,15.6741,23183.670423543,0
+SGC.US,D,20150209,000000,15.5472,15.775,15.3292,15.775,40502.015689402,0
+SGC.US,D,20150210,000000,15.9513,15.9513,15.5898,15.6073,25166.301010891,0
+SGC.US,D,20150211,000000,15.5725,15.8699,15.4551,15.5637,53519.672950327,0
+SGC.US,D,20150212,000000,15.7333,15.7333,15.3292,15.5725,23352.931962493,0
+SGC.US,D,20150213,000000,15.4503,15.6218,14.3476,15.4678,42274.101435617,0
+SGC.US,D,20150217,000000,15.1635,15.5598,14.9339,15.4939,26329.458049902,0
+SGC.US,D,20150218,000000,15.5104,15.5104,14.9339,15.459,30045.987328947,0
+SGC.US,D,20150219,000000,15.0132,15.7624,15.0132,15.7303,53276.101467445,0
+SGC.US,D,20150220,000000,15.3912,15.4775,15.3282,15.4086,42037.754530618,0
+SGC.US,D,20150223,000000,15.4164,15.6944,15.3253,15.5511,58065.996603254,0
+SGC.US,D,20150224,000000,15.2478,16.336,14.5919,14.8456,76030.425548281,0
+SGC.US,D,20150225,000000,15.4503,15.5685,14.7663,15.2158,66867.596628715,0
+SGC.US,D,20150226,000000,15.771,15.771,14.8583,15.4775,78250.435123185,0
+SGC.US,D,20150227,000000,15.1984,15.5938,15.0278,15.4775,44614.864669406,0
+SGC.US,D,20150302,000000,15.6441,15.771,15.1287,15.4425,108846.52245372,0
+SGC.US,D,20150303,000000,15.5433,15.6034,15.2071,15.459,25966.164990692,0
+SGC.US,D,20150304,000000,15.1984,15.6877,15.1064,15.6441,31066.716975427,0
+SGC.US,D,20150305,000000,15.4775,15.8059,15.2566,15.5181,35334.378338618,0
+SGC.US,D,20150306,000000,15.6364,15.7216,15.2827,15.6364,24543.955230478,0
+SGC.US,D,20150309,000000,15.5598,15.679,15.3166,15.5598,32131.826171756,0
+SGC.US,D,20150310,000000,15.274,15.6877,15.2478,15.3166,21697.471544946,0
+SGC.US,D,20150311,000000,15.2662,15.6441,15.24,15.3505,28693.959182447,0
+SGC.US,D,20150312,000000,15.181,15.5772,15.181,15.459,29523.75355633,0
+SGC.US,D,20150313,000000,15.3583,15.5685,15.3166,15.4862,24304.512077815,0
+SGC.US,D,20150316,000000,15.2914,15.5268,15.2827,15.4338,25493.471180692,0
+SGC.US,D,20150317,000000,15.3079,15.5181,15.3079,15.4775,33434.314355634,0
+SGC.US,D,20150318,000000,15.2914,15.5181,15.2914,15.5017,25256.092193139,0
+SGC.US,D,20150319,000000,15.5104,15.5598,15.3999,15.4775,24898.991629254,0
+SGC.US,D,20150320,000000,15.4775,17.0287,15.4678,17.0122,112520.73634804,0
+SGC.US,D,20150323,000000,17.0035,17.4172,16.7583,17.0287,69008.135846915,0
+SGC.US,D,20150324,000000,17.0287,17.6439,15.9483,16.0927,57624.265269893,0
+SGC.US,D,20150325,000000,16.4453,16.4453,15.3079,16.0219,46478.805762978,0
+SGC.US,D,20150326,000000,15.8563,16.49,15.7875,16.0219,21580.846216279,0
+SGC.US,D,20150327,000000,16.0588,16.1111,15.7797,15.929,19087.334764412,0
+SGC.US,D,20150330,000000,15.9978,16.1896,15.4862,15.9755,26439.890883244,0
+SGC.US,D,20150331,000000,16.0811,16.1837,15.9164,15.9978,22159.844529397,0
+SGC.US,D,20150401,000000,15.9386,16.1837,15.5017,16.1595,56913.160389787,0
+SGC.US,D,20150402,000000,16.0219,17.6256,16.0219,16.4977,70784.349923349,0
+SGC.US,D,20150406,000000,16.4453,17.3561,16.336,17.3223,40667.148898135,0
+SGC.US,D,20150407,000000,17.0703,17.7137,17.0209,17.5586,44887.334463815,0
+SGC.US,D,20150408,000000,17.5586,18.8415,17.4172,18.5479,57506.607858671,0
+SGC.US,D,20150409,000000,18.5209,19.1283,18.4287,18.8851,46074.229401582,0
+SGC.US,D,20150410,000000,18.917,19.7106,18.7049,19.4655,81812.152019041,0
+SGC.US,D,20150413,000000,19.3987,20.012,18.4036,18.7214,63789.926450957,0
+SGC.US,D,20150414,000000,18.8928,19.0169,18.014,18.9084,52525.777450265,0
+SGC.US,D,20150415,000000,18.7145,18.765,18.2165,18.4879,24817.457107442,0
+SGC.US,D,20150416,000000,18.4947,18.6293,17.7534,17.9869,33855.404037905,0
+SGC.US,D,20150417,000000,17.8823,18.8784,17.6701,18.1342,30591.95900032,0
+SGC.US,D,20150420,000000,18.2767,19.0527,17.9656,18.7737,45824.465423374,0
+SGC.US,D,20150421,000000,18.8784,18.8784,18.1507,18.3861,53945.923045367,0
+SGC.US,D,20150422,000000,18.1342,18.1565,17.332,17.5829,87499.958977334,0
+SGC.US,D,20150423,000000,17.5925,17.9162,16.0219,16.1111,50393.494892502,0
+SGC.US,D,20150424,000000,16.2527,16.7738,15.8485,16.0413,59561.484224841,0
+SGC.US,D,20150427,000000,15.8301,16.2158,15.3001,15.4338,52408.120039042,0
+SGC.US,D,20150428,000000,15.6703,15.6703,14.8098,15.4939,63137.650276461,0
+SGC.US,D,20150429,000000,15.5104,15.771,14.8873,15.0221,32252.579830641,0
+SGC.US,D,20150430,000000,15.0046,15.1713,14.0114,14.338,94144.506463724,0
+SGC.US,D,20150501,000000,14.2934,14.4562,14.0929,14.1433,62962.196242183,0
+SGC.US,D,20150504,000000,14.1238,14.5482,13.9485,14.4301,64144.962849732,0
+SGC.US,D,20150505,000000,14.3971,14.4146,14.0851,14.186,38181.894106705,0
+SGC.US,D,20150506,000000,14.2934,14.2934,13.8089,13.9117,27835.266497036,0
+SGC.US,D,20150507,000000,13.9582,14.0977,13.6549,14.0977,34287.846628274,0
+SGC.US,D,20150508,000000,14.0038,14.3089,14.0038,14.1335,71022.760993457,0
+SGC.US,D,20150511,000000,14.2334,15.2924,14.2266,15.2323,43792.294873406,0
+SGC.US,D,20150512,000000,15.1907,15.1907,14.589,14.774,59369.516869689,0
+SGC.US,D,20150513,000000,14.5192,15.2575,14.5192,15.0221,37888.782661205,0
+SGC.US,D,20150514,000000,15.2081,15.834,15.0812,15.3341,60672.00505357,0
+SGC.US,D,20150515,000000,15.4096,15.4184,14.6664,15.0278,43752.043653776,0
+SGC.US,D,20150518,000000,15.0812,16.1392,15.0812,15.9716,50906.439922128,0
+SGC.US,D,20150519,000000,15.8244,16.3495,15.8166,16.0269,34826.593721765,0
+SGC.US,D,20150520,000000,16.0462,16.1799,15.9784,16.0269,27033.338352126,0
+SGC.US,D,20150521,000000,16.1867,16.9502,16.0365,16.739,29983.030293119,0
+SGC.US,D,20150522,000000,16.6547,16.6547,15.647,15.8699,29273.989578122,0
+SGC.US,D,20150526,000000,15.8853,16.1479,15.6771,15.9096,38686.582475895,0
+SGC.US,D,20150527,000000,15.9096,16.2574,15.3341,15.9338,37068.277030313,0
+SGC.US,D,20150528,000000,15.9096,16.0811,15.241,15.8244,34752.283777834,0
+SGC.US,D,20150529,000000,15.647,16.0888,15.647,16.0113,49222.081193053,0
+SGC.US,D,20150601,000000,15.9784,16.8697,15.9784,16.425,79408.431749423,0
+SGC.US,D,20150602,000000,16.0976,16.892,16.0404,16.8611,75506.127610555,0
+SGC.US,D,20150603,000000,16.8697,16.8697,16.2041,16.5888,35294.127118989,0
+SGC.US,D,20150604,000000,16.5723,16.9415,16.4696,16.7477,68106.095694212,0
+SGC.US,D,20150605,000000,16.8513,17.3242,16.6547,16.7651,68342.442599211,0
+SGC.US,D,20150608,000000,16.9763,17.1449,15.8001,16.2574,62207.743894785,0
+SGC.US,D,20150609,000000,16.1577,16.2487,15.5453,15.9009,30279.237986282,0
+SGC.US,D,20150610,000000,16.1577,16.1577,15.5035,15.7323,40425.641580363,0
+SGC.US,D,20150611,000000,15.6974,16.488,15.6974,16.3097,28317.249050025,0
+SGC.US,D,20150612,000000,16.333,16.7302,15.4445,15.775,43439.322639739,0
+SGC.US,D,20150615,000000,15.4358,15.4959,12.7576,13.591,197949.30563832,0
+SGC.US,D,20150616,000000,13.402,14.7827,13.2683,14.745,75424.593088743,0
+SGC.US,D,20150617,000000,14.5375,14.5618,13.8681,14.1743,89708.615644137,0
+SGC.US,D,20150618,000000,14.1288,14.5792,14.1288,14.402,44736.650410846,0
+SGC.US,D,20150619,000000,14.5714,14.8186,14.3341,14.6664,37302.559770204,0
+SGC.US,D,20150622,000000,14.8012,14.961,14.2982,14.3516,88055.219391699,0
+SGC.US,D,20150623,000000,14.5541,14.6218,14.2334,14.306,56709.840126534,0
+SGC.US,D,20150624,000000,14.1007,14.5192,13.9253,13.9253,63265.62851323,0
+SGC.US,D,20150625,000000,14.5289,14.5618,13.5823,14.242,46036.042347063,0
+SGC.US,D,20150626,000000,14.1384,14.5037,13.6394,13.7829,1037203.7482163,0
+SGC.US,D,20150629,000000,13.5823,14.275,13.5735,14.0231,48749.387383056,0
+SGC.US,D,20150630,000000,14.0957,14.8612,13.7829,14.0154,47516.048730331,0
+SGC.US,D,20150701,000000,14.2838,14.809,14.242,14.5957,33050.379645331,0
+SGC.US,D,20150702,000000,14.7546,15.6809,14.6567,15.4019,72593.590641528,0
+SGC.US,D,20150706,000000,15.275,16.0618,14.961,15.9183,60200.343326126,0
+SGC.US,D,20150707,000000,16.0811,16.0811,15.3176,15.9096,41076.885672304,0
+SGC.US,D,20150708,000000,15.8166,15.8166,15.3515,15.5888,46624.329403174,0
+SGC.US,D,20150709,000000,15.5617,16.0026,15.5453,15.8001,24907.248289692,0
+SGC.US,D,20150710,000000,15.9436,16.2933,15.8603,16.2215,56067.884777586,0
+SGC.US,D,20150713,000000,16.4435,17.1218,16.1237,16.9415,75545.346747629,0
+SGC.US,D,20150714,000000,16.4086,17.0791,16.3427,16.708,24355.084122991,0
+SGC.US,D,20150715,000000,16.5539,16.7651,16.2313,16.3669,23497.423520133,0
+SGC.US,D,20150716,000000,16.4696,16.7574,16.3989,16.7477,26796.991447129,0
+SGC.US,D,20150717,000000,16.7477,16.8513,16.3921,16.4783,29391.646989343,0
+SGC.US,D,20150720,000000,16.4435,16.4435,15.5705,15.6558,22426.12182848,0
+SGC.US,D,20150721,000000,15.775,16.0888,15.5888,15.8514,18173.941703608,0
+SGC.US,D,20150722,000000,15.7574,16.1702,15.3747,15.9009,28209.912464349,0
+SGC.US,D,20150723,000000,15.6645,15.8853,14.0231,14.1007,185558.12248803,0
+SGC.US,D,20150724,000000,14.182,14.9329,13.715,14.868,116385.88551494,0
+SGC.US,D,20150727,000000,14.7071,15.0985,14.5957,15.0046,37068.277030313,0
+SGC.US,D,20150728,000000,15.0046,15.1907,14.9242,15.0278,56188.638436472,0
+SGC.US,D,20150729,000000,15.0985,15.3341,15.0812,15.3341,43910.984367182,0
+SGC.US,D,20150730,000000,15.241,15.9929,15.1635,15.6897,53470.132987707,0
+SGC.US,D,20150731,000000,15.8088,16.3097,15.6974,16.2933,74010.639988968,0
+SGC.US,D,20150803,000000,16.2215,16.4347,15.0637,15.2488,117462.34761936,0
+SGC.US,D,20150804,000000,15.275,15.5539,14.868,15.0473,29391.646989343,0
+SGC.US,D,20150805,000000,15.146,15.3835,15.1199,15.3089,23726.545847251,0
+SGC.US,D,20150806,000000,15.4358,15.4358,14.6664,14.7643,18533.106432601,0
+SGC.US,D,20150807,000000,14.7643,14.8283,14.4881,14.7363,21126.729892263,0
+SGC.US,D,20150810,000000,14.7673,14.9465,14.4542,14.5385,26079.694071694,0
+SGC.US,D,20150811,000000,14.4891,14.5348,14.088,14.3777,22787.350722583,0
+SGC.US,D,20150812,000000,14.3593,14.3593,13.712,13.9407,22670.725393916,0
+SGC.US,D,20150813,000000,13.9765,13.9765,13.712,13.8846,25493.471180692,0
+SGC.US,D,20150814,000000,13.7722,14.6055,13.7722,14.6055,49457.396015497,0
+SGC.US,D,20150817,000000,14.4814,14.5977,14.2169,14.5202,35949.499541148,0
+SGC.US,D,20150818,000000,14.3855,14.4718,14.0463,14.1278,21967.877174245,0
+SGC.US,D,20150819,000000,13.9679,14.0386,13.3303,13.9136,32776.877768367,0
+SGC.US,D,20150820,000000,13.7634,14.4455,13.5077,14.1093,38531.770092708,0
+SGC.US,D,20150821,000000,13.8671,14.0289,13.6801,14.0134,37242.698982037,0
+SGC.US,D,20150824,000000,13.3226,13.9602,13.3226,13.7896,45913.224523068,0
+SGC.US,D,20150825,000000,13.9602,14.1093,13.8759,14.0386,37242.698982037,0
+SGC.US,D,20150826,000000,14.242,14.2596,13.7896,14.1471,17385.430631909,0
+SGC.US,D,20150827,000000,14.2906,14.8216,14.0134,14.4718,30543.451120255,0
+SGC.US,D,20150828,000000,14.4455,14.803,14.2596,14.5472,40646.507247043,0
+SGC.US,D,20150831,000000,14.5909,14.7944,14.2266,14.4542,27722.769498587,0
+SGC.US,D,20150901,000000,14.1007,14.5551,14.1007,14.306,36889.72674837,0
+SGC.US,D,20150902,000000,14.6238,14.7759,14.3439,14.6238,25844.37924925,0
+SGC.US,D,20150903,000000,14.6055,14.6055,14.3341,14.4814,15270.693477574,0
+SGC.US,D,20150904,000000,14.2596,14.5046,14.2596,14.4291,20206.112253577,0
+SGC.US,D,20150908,000000,14.7759,14.8797,14.4379,14.8709,26079.694071694,0
+SGC.US,D,20150909,000000,14.8961,14.8961,14.462,14.5724,23027.8259578,0
+SGC.US,D,20150910,000000,14.5909,14.8117,14.1558,14.3439,14784.582594365,0
+SGC.US,D,20150911,000000,14.2507,14.5977,14.2507,14.5977,8105.9763836752,0
+SGC.US,D,20150914,000000,14.462,14.5385,14.1733,14.4116,12333.386527237,0
+SGC.US,D,20150915,000000,14.5124,14.6335,14.4116,14.6335,9278.4221656787,0
+SGC.US,D,20150916,000000,14.5977,15.1092,14.5977,15.1092,22322.913573021,0
+SGC.US,D,20150917,000000,14.7759,15.4242,14.1558,15.213,26874.397638721,0
+SGC.US,D,20150918,000000,15.213,15.2449,14.9465,15.0414,31600.303656146,0
+SGC.US,D,20150921,000000,15.0511,15.5095,15.0172,15.0763,37242.698982037,0
+SGC.US,D,20150922,000000,14.8797,15.3893,14.7247,15.2526,30191.510969143,0
+SGC.US,D,20150923,000000,15.2973,15.3893,15.1422,15.2973,16838.426877981,0
+SGC.US,D,20150924,000000,15.085,15.3554,15.0763,15.213,29567.101023622,0
+SGC.US,D,20150925,000000,15.2197,15.3224,14.7023,14.7091,18914.976977797,0
+SGC.US,D,20150928,000000,14.7576,14.7576,14.3341,14.368,45592.246848593,0
+SGC.US,D,20150929,000000,14.4959,14.7479,14.2169,14.5472,52631.049870832,0
+SGC.US,D,20150930,000000,14.7673,15.2894,14.5551,15.2624,42997.591306378,0
+SGC.US,D,20151001,000000,15.1954,15.3399,14.8476,14.9726,49694.775003052,0
+SGC.US,D,20151002,000000,14.8961,14.9116,14.5724,14.8961,25376.845852025,0
+SGC.US,D,20151005,000000,14.8893,15.5259,14.8117,15.4145,34288.878710827,0
+SGC.US,D,20151006,000000,15.2449,15.4483,15.2197,15.3302,13860.868708016,0
+SGC.US,D,20151007,000000,15.4066,15.4145,14.9552,15.3476,25844.37924925,0
+SGC.US,D,20151008,000000,15.3728,16.1392,15.2973,16.0462,21614.904940579,0
+SGC.US,D,20151009,000000,16.1305,16.2584,15.5007,16.0171,13040.363077124,0
+SGC.US,D,20151012,000000,16.1159,16.9221,15.7894,16.8727,32347.531425662,0
+SGC.US,D,20151013,000000,16.8553,16.8553,16.427,16.4453,21498.279611912,0
+SGC.US,D,20151014,000000,16.1392,16.828,15.9929,16.0888,24787.526713359,0
+SGC.US,D,20151015,000000,15.925,16.5239,15.9173,16.302,33012.192590811,0
+SGC.US,D,20151016,000000,16.3611,16.4203,16.0269,16.1062,20438.330828357,0
+SGC.US,D,20151019,000000,16.0462,16.489,15.833,16.3107,13744.243379348,0
+SGC.US,D,20151020,000000,16.4008,16.8553,16.2138,16.7515,14631.834376287,0
+SGC.US,D,20151021,000000,16.7419,16.9366,16.2855,16.8649,29603.223913032,0
+SGC.US,D,20151022,000000,16.8117,16.8117,16.4977,16.7118,55332.00991617,0
+SGC.US,D,20151023,000000,16.3437,16.5152,15.6121,16.1159,48873.237289605,0
+SGC.US,D,20151026,000000,16.2507,16.2507,15.5598,15.6373,14213.840941683,0
+SGC.US,D,20151027,000000,15.3399,15.5772,14.1278,14.2507,37478.013804481,0
+SGC.US,D,20151028,000000,14.0804,14.4203,13.7208,14.3777,98797.134619773,0
+SGC.US,D,20151029,000000,13.9679,14.5909,13.9679,14.4891,72717.440548079,0
+SGC.US,D,20151030,000000,14.5472,14.8709,14.4379,14.5046,94216.752242544,0
+SGC.US,D,20151102,000000,14.5385,14.8893,14.5162,14.803,44351.683617988,0
+SGC.US,D,20151103,000000,14.7759,14.8642,14.5812,14.7479,41115.072726823,0
+SGC.US,D,20151104,000000,14.6771,14.9726,14.5638,14.8312,10690.311100345,0
+SGC.US,D,20151105,000000,14.7479,14.9368,14.4718,14.803,23848.331588691,0
+SGC.US,D,20151106,000000,14.7576,15.0172,14.6335,14.9726,16447.267589795,0
+SGC.US,D,20151109,000000,14.7759,14.9049,14.6587,14.7944,26070.405328703,0
+SGC.US,D,20151110,000000,14.7333,14.9368,14.7333,14.8117,21614.904940579,0
+SGC.US,D,20151111,000000,14.7847,14.9901,14.4116,14.7673,20907.928390692,0
+SGC.US,D,20151112,000000,14.7391,14.9465,14.4718,14.8574,33248.53949581,0
+SGC.US,D,20151113,000000,14.7576,14.9726,14.5977,14.9049,16683.614494794,0
+SGC.US,D,20151116,000000,14.8592,15.181,14.7963,15.0259,26307.784316257,0
+SGC.US,D,20151117,000000,14.9678,15.24,14.898,15.0879,32151.435740292,0
+SGC.US,D,20151118,000000,15.0879,15.3437,14.9833,15.3186,20925.47379412,0
+SGC.US,D,20151119,000000,15.3524,15.5142,15.1131,15.1897,15665.981095977,0
+SGC.US,D,20151120,000000,15.3099,15.5821,14.8592,14.9746,25839.218836478,0
+SGC.US,D,20151123,000000,15.0782,15.119,14.7595,14.7963,21282.574358004,0
+SGC.US,D,20151124,000000,14.5153,14.9678,14.5153,14.8234,29910.784514298,0
+SGC.US,D,20151125,000000,14.7595,14.8815,14.6064,14.7353,47003.103700705,0
+SGC.US,D,20151127,000000,14.8234,14.9485,14.7265,14.9397,5027.2741233616,0
+SGC.US,D,20151130,000000,14.8815,15.9775,14.7265,15.8136,34609.856385302,0
+SGC.US,D,20151201,000000,15.9919,15.9919,15.5995,15.7284,31560.052436516,0
+SGC.US,D,20151202,000000,15.7527,16.1228,15.4029,15.5472,59527.425500539,0
+SGC.US,D,20151203,000000,15.5995,15.9164,14.4203,14.65,70717.264557301,0
+SGC.US,D,20151204,000000,14.7178,15.522,14.7091,14.7091,75181.021605861,0
+SGC.US,D,20151207,000000,14.7033,16.1624,14.4959,14.6248,42444.395057123,0
+SGC.US,D,20151208,000000,14.4291,14.7595,13.9029,14.5472,19507.392364126,0
+SGC.US,D,20151209,000000,14.4542,14.65,14.1627,14.5124,28412.200645046,0
+SGC.US,D,20151210,000000,14.8903,14.8903,14.2828,14.5385,26777.381878591,0
+SGC.US,D,20151211,000000,14.2324,14.5385,14.0541,14.1161,24787.526713359,0
+SGC.US,D,20151214,000000,14.0948,14.0948,13.5658,13.9204,28925.145674673,0
+SGC.US,D,20151215,000000,14.0114,15.4029,13.6674,13.8565,26307.784316257,0
+SGC.US,D,20151216,000000,13.9476,14.2973,13.778,14.2828,37764.932754654,0
+SGC.US,D,20151217,000000,14.2324,14.3235,13.7093,13.8565,62906.463784235,0
+SGC.US,D,20151218,000000,13.7683,13.8729,13.2576,13.557,80210.359894332,0
+SGC.US,D,20151221,000000,13.6403,13.685,13.2393,13.623,43963.620577465,0
+SGC.US,D,20151222,000000,13.4709,13.529,13.275,13.529,34833.818299646,0
+SGC.US,D,20151223,000000,13.5968,14.0861,13.3478,13.9931,24202.335904913,0
+SGC.US,D,20151224,000000,14.0445,14.1074,13.8952,13.9669,7901.6240378683,0
+SGC.US,D,20151228,000000,13.8826,13.8826,13.34,13.6403,13593.559326379,0
+SGC.US,D,20151229,000000,13.8139,14.179,13.3661,14.1451,22401.35184717,0
+SGC.US,D,20151230,000000,14.0202,14.8399,13.7353,14.4203,24929.954105892,0
+SGC.US,D,20151231,000000,14.3331,14.7178,14.0784,14.5202,20573.533643008,0
+SGC.US,D,20160104,000000,14.1985,14.4116,13.8565,14.0028,23016.4730497,0
+SGC.US,D,20160105,000000,13.6927,14.3235,13.6927,14.2411,22134.042465533,0
+SGC.US,D,20160106,000000,14.1161,14.6781,14.1161,14.5472,30321.55337102,0
+SGC.US,D,20160107,000000,14.275,14.6597,14.275,14.5385,32811.968575223,0
+SGC.US,D,20160108,000000,14.6694,14.7033,14.3137,14.4921,19337.098742621,0
+SGC.US,D,20160111,000000,14.403,14.7033,13.7266,14.6064,19649.819756659,0
+SGC.US,D,20160112,000000,14.6344,14.8592,14.3137,14.7779,36064.060704705,0
+SGC.US,D,20160113,000000,14.74,14.7498,14.2673,14.4718,26771.189383264,0
+SGC.US,D,20160114,000000,14.4718,14.6151,14.1733,14.2906,27920.929349065,0
+SGC.US,D,20160115,000000,13.9108,14.1762,13.2576,13.4368,50713.440484422,0
+SGC.US,D,20160119,000000,13.3856,13.4709,13.213,13.4195,35895.831248309,0
+SGC.US,D,20160120,000000,13.1889,13.213,11.7239,12.8372,74138.618225735,0
+SGC.US,D,20160121,000000,12.8546,13.4863,12.7693,13.0184,19063.596865656,0
+SGC.US,D,20160122,000000,13.1104,13.4941,13.0096,13.3332,17659.964591426,0
+SGC.US,D,20160125,000000,13.2489,13.7353,13.0775,13.2896,14410.968709607,0
+SGC.US,D,20160126,000000,13.3478,13.5387,13.1889,13.4544,13220.977524176,0
+SGC.US,D,20160127,000000,13.6927,13.6927,13.1007,13.3933,20800.591805015,0
+SGC.US,D,20160128,000000,13.8139,13.8139,13.402,13.7179,62773.325134695,0
+SGC.US,D,20160129,000000,13.685,15.2227,13.685,15.2227,15091.111113076,0
+SGC.US,D,20160201,000000,14.9833,15.3186,14.3777,15.1277,12285.910729727,0
+SGC.US,D,20160202,000000,14.5987,14.9136,14.3777,14.5385,16709.416558659,0
+SGC.US,D,20160203,000000,14.7033,14.9833,13.7392,14.5647,19068.757278429,0
+SGC.US,D,20160204,000000,14.5472,14.8399,14.0202,14.4203,37145.683221907,0
+SGC.US,D,20160205,000000,14.4379,14.4379,13.8952,13.9834,20596.239459208,0
+SGC.US,D,20160208,000000,13.778,13.9204,13.5028,13.8565,11730.650315362,0
+SGC.US,D,20160209,000000,13.6403,14.1714,13.6403,13.8139,12514.00097429,0
+SGC.US,D,20160210,000000,13.8642,14.1074,13.6064,13.9834,8046.1155955096,0
+SGC.US,D,20160211,000000,13.623,13.9204,13.557,13.8952,9607.6565005899,0
+SGC.US,D,20160212,000000,14.0144,14.1491,13.9058,14.1297,3724.785939481,0
+SGC.US,D,20160216,000000,14.183,14.5706,14.1394,14.5706,12593.471330991,0
+SGC.US,D,20160217,000000,14.6122,14.774,14.2198,14.6045,19798.439644518,0
+SGC.US,D,20160218,000000,14.4921,14.6858,14.4863,14.4863,4349.1958850022,0
+SGC.US,D,20160219,000000,14.4863,14.7847,14.2547,14.4601,11106.240369841,0
+SGC.US,D,20160222,000000,14.5085,14.7847,14.4339,14.6394,11435.474704752,0
+SGC.US,D,20160223,000000,14.5259,14.9058,14.3283,14.8476,24114.608887773,0
+SGC.US,D,20160224,000000,14.6316,15.0531,14.4678,15.0531,13421.201539765,0
+SGC.US,D,20160225,000000,15.6451,15.6451,15.1277,15.5589,13593.559326379,0
+SGC.US,D,20160226,000000,15.6451,15.7051,14.9126,15.5404,42829.361849982,0
+SGC.US,D,20160229,000000,15.6887,15.6887,15.181,15.2575,12895.871519483,0
+SGC.US,D,20160301,000000,15.4474,15.4474,15.0599,15.1713,21518.921263004,0
+SGC.US,D,20160302,000000,15.0599,15.1199,14.6218,14.9299,34643.915109603,0
+SGC.US,D,20160303,000000,14.8312,15.2158,14.6045,14.9571,40932.394114663,0
+SGC.US,D,20160304,000000,15.0599,15.2672,14.7391,15.1064,45484.910262917,0
+SGC.US,D,20160307,000000,14.6664,15.1625,14.6664,14.9919,25798.967616849,0
+SGC.US,D,20160308,000000,14.9736,14.9919,14.7004,14.8312,16835.330630317,0
+SGC.US,D,20160309,000000,14.8312,15.0967,14.6394,15.0007,7596.1276017125,0
+SGC.US,D,20160310,000000,15.1277,15.1277,14.8845,14.9736,8863.5249787374,0
+SGC.US,D,20160311,000000,15.1364,15.1984,14.9299,15.181,5512.3529240144,0
+SGC.US,D,20160314,000000,15.1713,15.302,15.1451,15.1625,6085.1587418066,0
+SGC.US,D,20160315,000000,14.8117,14.9668,14.6752,14.8797,16777.53400726,0
+SGC.US,D,20160316,000000,14.8651,15.1625,14.8651,15.0879,17047.939636561,0
+SGC.US,D,20160317,000000,15.0879,15.3196,14.8312,15.1625,10941.107161108,0
+SGC.US,D,20160318,000000,15.24,15.4746,14.9058,15.395,32632.386210726,0
+SGC.US,D,20160321,000000,15.2759,15.524,14.8399,15.0686,17779.686167759,0
+SGC.US,D,20160322,000000,14.9388,15.2071,14.8797,15.0599,18174.973786162,0
+SGC.US,D,20160323,000000,14.8961,15.1277,14.7847,14.9571,22701.687870553,0
+SGC.US,D,20160324,000000,15.0879,15.2158,14.8312,15.0531,29900.463688752,0
+SGC.US,D,20160328,000000,15.1277,15.2759,14.7944,15.0105,17865.349019788,0
+SGC.US,D,20160329,000000,15.0338,15.6111,14.8117,15.5007,25878.437973551,0
+SGC.US,D,20160330,000000,15.5007,15.679,15.1897,15.5589,34121.681336986,0
+SGC.US,D,20160331,000000,15.5404,15.5404,15.302,15.3196,15142.715240805,0
+SGC.US,D,20160401,000000,15.3108,15.679,15.0007,15.0531,19084.238516747,0
+SGC.US,D,20160404,000000,15.0434,15.3108,14.7247,14.7324,15407.960457331,0
+SGC.US,D,20160405,000000,15.0782,15.0782,14.12,14.3283,21401.263851781,0
+SGC.US,D,20160406,000000,14.4174,14.6122,13.5755,14.09,18381.390297079,0
+SGC.US,D,20160407,000000,13.9233,14.3632,13.9233,14.1394,24289.030839497,0
+SGC.US,D,20160408,000000,14.1394,14.2876,13.8885,13.933,15499.81580469,0
+SGC.US,D,20160411,000000,13.9233,14.2624,13.8749,13.933,12922.705665903,0
+SGC.US,D,20160412,000000,13.9136,14.3187,13.9136,14.1297,25008.39238004,0
+SGC.US,D,20160413,000000,14.1103,14.6752,13.9679,14.6567,32294.895215378,0
+SGC.US,D,20160414,000000,14.5792,14.8389,14.5792,14.7944,5630.0103352367,0
+SGC.US,D,20160415,000000,14.7324,15.1625,14.7324,15.0007,10516.921231175,0
+SGC.US,D,20160418,000000,15.0192,15.4212,14.5444,15.2759,11079.406223422,0
+SGC.US,D,20160419,000000,15.2857,15.4039,15.1538,15.2759,9082.3264803084,0
+SGC.US,D,20160420,000000,15.3359,15.5589,15.2488,15.4338,15648.43569255,0
+SGC.US,D,20160421,000000,15.524,15.524,15.2313,15.4076,14657.636440152,0
+SGC.US,D,20160422,000000,15.3447,15.6373,15.1897,15.395,22984.478490507,0
+SGC.US,D,20160425,000000,15.24,15.5075,14.9571,15.0338,16878.678097609,0
+SGC.US,D,20160426,000000,15.0879,15.5152,14.5357,15.4116,13455.260264066,0
+SGC.US,D,20160427,000000,15.1277,15.5075,14.6122,15.4377,12997.015609833,0
+SGC.US,D,20160428,000000,15.5152,16.2477,15.5152,15.9454,17862.252772124,0
+SGC.US,D,20160429,000000,16.0306,16.5829,16.0306,16.3495,16946.795546212,0
+SGC.US,D,20160502,000000,16.5229,16.5472,15.7817,16.3669,18101.695924787,0
+SGC.US,D,20160503,000000,16.3253,16.3253,15.7381,15.9105,24285.934591834,0
+SGC.US,D,20160504,000000,15.7138,16.177,15.6625,15.9019,19434.114502751,0
+SGC.US,D,20160505,000000,15.7468,16.0492,15.7468,15.9454,9387.8229164642,0
+SGC.US,D,20160506,000000,15.8776,16.0143,15.679,15.9454,14484.246570982,0
+SGC.US,D,20160509,000000,15.9454,16.021,15.8863,15.927,21696.439462391,0
+SGC.US,D,20160510,000000,15.9019,16.4183,15.8863,16.1353,22305.368169594,0
+SGC.US,D,20160511,000000,16.0927,16.0927,15.8253,15.861,10128.858190653,0
+SGC.US,D,20160512,000000,15.861,15.8863,15.6024,15.7226,13518.217299896,0
+SGC.US,D,20160513,000000,15.7313,15.8176,15.5007,15.5928,12452.076021013,0
+SGC.US,D,20160516,000000,15.4765,15.9057,15.2197,15.3273,11675.949939968,0
+SGC.US,D,20160517,000000,15.37,15.37,14.5774,14.774,15180.902295325,0
+SGC.US,D,20160518,000000,14.7556,14.8699,14.5677,14.774,14739.170961964,0
+SGC.US,D,20160519,000000,15.0967,15.5598,14.866,15.396,17427.746016646,0
+SGC.US,D,20160520,000000,15.5095,15.8126,15.1364,15.7333,10688.246935236,0
+SGC.US,D,20160523,000000,15.7333,15.7333,15.5802,15.6654,5356.5084582728,0
+SGC.US,D,20160524,000000,15.6818,16.1896,15.4581,16.1305,16503.000047742,0
+SGC.US,D,20160525,000000,16.1305,16.2961,15.5007,15.6731,14309.824619258,0
+SGC.US,D,20160526,000000,15.5685,15.707,15.2158,15.4765,15082.854452639,0
+SGC.US,D,20160527,000000,15.4319,15.5869,15.2681,15.4852,12089.815044356,0
+SGC.US,D,20160531,000000,15.4319,15.5095,14.4038,15.2498,19006.832325154,0
+SGC.US,D,20160601,000000,15.2236,15.7594,15.0918,15.7594,17699.1837285,0
+SGC.US,D,20160602,000000,15.7333,16.6479,15.7333,16.6139,13834.034561597,0
+SGC.US,D,20160603,000000,16.4773,16.6315,15.1665,16.5026,12124.905851212,0
+SGC.US,D,20160606,000000,16.423,17.6429,16.423,17.4783,33126.75375437,0
+SGC.US,D,20160607,000000,17.4017,17.6595,17.3039,17.3484,17398.847705118,0
+SGC.US,D,20160608,000000,17.4502,17.5054,17.174,17.3406,13459.388594285,0
+SGC.US,D,20160609,000000,17.1489,17.4249,17.1489,17.236,14611.192725195,0
+SGC.US,D,20160610,000000,17.1411,17.5238,16.77,17.1256,10355.916352661,0
+SGC.US,D,20160613,000000,17.2292,17.2292,16.2438,16.337,16741.411117849,0
+SGC.US,D,20160614,000000,16.2245,16.5636,16.1828,16.3291,14504.888222074,0
+SGC.US,D,20160615,000000,16.6139,16.8572,16.6139,16.6139,6302.9281608231,0
+SGC.US,D,20160616,000000,16.5897,16.7429,16.27,16.5026,16533.962524379,0
+SGC.US,D,20160617,000000,16.5548,17.0471,16.1731,16.5956,46049.459420273,0
+SGC.US,D,20160620,000000,16.891,17.0985,16.4589,16.5548,18482.534387428,0
+SGC.US,D,20160621,000000,16.4589,16.9889,16.4589,16.7951,6505.2163415209,0
+SGC.US,D,20160622,000000,16.9259,17.2718,16.6915,16.7613,13054.812232889,0
+SGC.US,D,20160623,000000,17.2292,17.2292,16.7429,16.8572,10571.621606568,0
+SGC.US,D,20160624,000000,16.3727,16.7321,15.4135,15.4678,22328.073985794,0
+SGC.US,D,20160627,000000,15.3767,16.0356,15.1625,15.7594,50662.868439248,0
+SGC.US,D,20160628,000000,15.7681,16.4677,15.7681,16.2341,13393.335310792,0
+SGC.US,D,20160629,000000,15.9775,16.4329,15.8737,15.9919,8314.4570597005,0
+SGC.US,D,20160630,000000,15.9057,16.5113,15.7681,16.4861,19365.997054148,0
+SGC.US,D,20160701,000000,16.4861,16.5956,16.3049,16.3049,6945.9155923268,0
+SGC.US,D,20160705,000000,16.2438,16.2438,15.4765,15.6568,16796.111493243,0
+SGC.US,D,20160706,000000,15.6731,15.8902,15.6654,15.865,12505.744313853,0
+SGC.US,D,20160707,000000,15.8737,16.4986,15.8737,16.0801,6803.4881997946,0
+SGC.US,D,20160708,000000,16.2787,16.7274,16.2438,16.7012,7406.2244116697,0
+SGC.US,D,20160711,000000,16.7864,17.236,16.6566,17.1062,8043.0193478459,0
+SGC.US,D,20160712,000000,17.2718,17.2718,16.8669,17.1256,18324.625756577,0
+SGC.US,D,20160713,000000,17.1158,17.2718,16.7341,17.1489,17958.2364497,0
+SGC.US,D,20160714,000000,17.2718,17.4172,17.2011,17.2884,12274.557821626,0
+SGC.US,D,20160715,000000,17.4249,17.4589,17.1062,17.4414,5584.5987028351,0
+SGC.US,D,20160718,000000,17.4414,17.579,17.0809,17.174,16427.658021258,0
+SGC.US,D,20160719,000000,17.174,17.3426,16.9076,17.0646,9254.6842669234,0
+SGC.US,D,20160720,000000,17.0723,17.5423,17.0723,17.5423,12630.626302956,0
+SGC.US,D,20160721,000000,17.5423,17.705,14.3787,15.5424,80547.85088968,0
+SGC.US,D,20160722,000000,15.6315,15.6781,15.3321,15.4049,49565.764683728,0
+SGC.US,D,20160725,000000,15.2323,15.5007,15.1131,15.396,25968.2291558,0
+SGC.US,D,20160726,000000,15.37,15.4765,15.0182,15.0249,12366.413168984,0
+SGC.US,D,20160727,000000,15.0434,15.1509,14.4746,14.5153,54618.840870954,0
+SGC.US,D,20160728,000000,14.5415,14.5492,14.0938,14.1975,23766.79706688,0
+SGC.US,D,20160729,000000,13.9901,14.0715,13.4118,13.8778,164960.85094627,0
+SGC.US,D,20160801,000000,13.9718,14.2246,13.9718,14.0598,22402.383929724,0
+SGC.US,D,20160802,000000,14.2246,14.2246,13.9543,13.9639,24157.956355065,0
+SGC.US,D,20160803,000000,13.9446,14.025,13.8187,14.025,36721.497291974,0
+SGC.US,D,20160804,000000,13.8922,14.1045,13.8187,13.9543,44611.768421741,0
+SGC.US,D,20160805,000000,14.0687,14.4746,13.8729,14.2246,124581.65308087,0
+SGC.US,D,20160808,000000,14.1878,14.586,14.1617,14.5774,13482.094410484,0
+SGC.US,D,20160809,000000,14.4562,15.3079,14.3952,15.1625,36371.621305971,0
+SGC.US,D,20160810,000000,15.1277,15.241,14.9911,15.1277,16118.033254883,0
+SGC.US,D,20160811,000000,15.1451,15.3999,14.9289,15.1897,16691.87115523,0
+SGC.US,D,20160812,000000,15.1277,15.1984,15.0095,15.119,9091.6152232997,0
+SGC.US,D,20160815,000000,15.1102,15.1615,14.9969,15.085,9381.6304211367,0
+SGC.US,D,20160816,000000,15.0501,15.0501,14.65,14.7265,13544.01936376,0
+SGC.US,D,20160817,000000,14.7033,14.9155,14.2517,14.4252,5512.3529240144,0
+SGC.US,D,20160818,000000,14.65,14.6597,13.6781,13.9098,27648.459554658,0
+SGC.US,D,20160819,000000,13.9098,14.2779,13.9098,14.1897,21811.000625949,0
+SGC.US,D,20160822,000000,14.1897,14.4873,14.0008,14.3177,12216.761198569,0
+SGC.US,D,20160823,000000,14.3719,14.9882,14.3719,14.6055,12853.556134745,0
+SGC.US,D,20160824,000000,14.5017,14.741,14.4785,14.5714,14107.536438561,0
+SGC.US,D,20160825,000000,14.6414,14.6414,14.4165,14.5017,3724.785939481,0
+SGC.US,D,20160826,000000,14.7091,14.7091,14.4068,14.65,13163.18090112,0
+SGC.US,D,20160829,000000,14.4601,14.5531,14.2266,14.308,10493.183332419,0
+SGC.US,D,20160830,000000,14.4931,14.8525,14.4931,14.6878,45471.493189708,0
+SGC.US,D,20160831,000000,14.8157,14.9252,14.5017,14.7353,21097.831580734,0
+SGC.US,D,20160901,000000,14.7033,14.8873,14.3467,14.6955,12535.674707935,0
+SGC.US,D,20160902,000000,14.8923,15.0152,14.5899,15.0152,12201.27996025,0
+SGC.US,D,20160906,000000,14.867,15.0405,14.741,14.8757,6795.231539358,0
+SGC.US,D,20160907,000000,14.9435,15.2303,14.7605,15.1432,24879.382060717,0
+SGC.US,D,20160908,000000,14.8923,15.0705,14.8157,15.0657,10482.862506873,0
+SGC.US,D,20160909,000000,14.9882,15.1364,14.8157,14.9155,21752.171920339,0
+SGC.US,D,20160912,000000,14.8923,15.4387,14.8923,15.4039,7662.1808852056,0
+SGC.US,D,20160913,000000,15.1791,16.0559,14.867,15.2478,33513.784712338,0
+SGC.US,D,20160914,000000,15.7419,15.8495,15.4668,15.708,9346.539614281,0
+SGC.US,D,20160915,000000,15.648,16.0559,15.648,15.867,10995.807536501,0
+SGC.US,D,20160916,000000,16.0385,16.3088,15.9784,16.2554,48039.314585504,0
+SGC.US,D,20160919,000000,16.2381,16.4725,16.2381,16.3417,21415.713007546,0
+SGC.US,D,20160920,000000,16.3689,16.4376,16.0288,16.3844,9684.0306096288,0
+SGC.US,D,20160921,000000,16.3001,16.6983,16.2477,16.4986,20700.479797221,0
+SGC.US,D,20160922,000000,16.5412,17.1411,16.337,17.0713,16347.155582,0
+SGC.US,D,20160923,000000,16.9318,17.3561,16.5869,17.2292,10414.745058271,0
+SGC.US,D,20160926,000000,17.0799,17.1731,16.4986,16.6014,12520.193469615,0
+SGC.US,D,20160927,000000,16.4812,17.1556,16.4812,16.9939,15141.68315825,0
+SGC.US,D,20160928,000000,16.9482,17.0975,16.6624,16.9657,5596.98369349,0
+SGC.US,D,20160929,000000,16.9318,16.958,16.6014,16.6721,4833.2426031005,0
+SGC.US,D,20160930,000000,16.6624,17.2292,16.6624,17.1731,12029.95425619,0
+SGC.US,D,20161003,000000,17.1411,17.394,16.9744,17.0375,10749.139805955,0
+SGC.US,D,20161004,000000,17.0375,17.1828,17.0102,17.1411,14099.279778124,0
+SGC.US,D,20161005,000000,16.8272,17.2718,16.8272,17.1411,10867.829299732,0
+SGC.US,D,20161006,000000,16.8107,17.0461,16.5869,16.5869,16206.792354577,0
+SGC.US,D,20161007,000000,16.9056,16.9482,16.49,16.6285,12366.413168984,0
+SGC.US,D,20161010,000000,16.6895,16.6895,16.49,16.49,8987.374885287,0
+SGC.US,D,20161011,000000,16.5869,16.5869,15.3612,15.9077,12990.823114504,0
+SGC.US,D,20161012,000000,15.5123,16.4551,15.5123,16.3001,9137.0268557012,0
+SGC.US,D,20161013,000000,16.0559,16.4629,15.648,15.8979,11119.65744305,0
+SGC.US,D,20161014,000000,15.7953,16.1335,15.6576,16.0559,18280.24620673,0
+SGC.US,D,20161017,000000,15.4668,16.1372,15.2807,15.7507,2437.7789939191,0
+SGC.US,D,20161018,000000,15.9784,16.3776,15.5259,15.7691,6264.7411063037,0
+SGC.US,D,20161019,000000,15.8902,16.3165,15.8902,16.2652,4774.4138974894,0
+SGC.US,D,20161020,000000,16.1857,16.7167,16.1857,16.3165,4919.9375376853,0
+SGC.US,D,20161021,000000,16.1189,16.49,15.4262,16.3001,6749.8199069565,0
+SGC.US,D,20161024,000000,16.3001,16.5869,15.775,16.3844,6544.4354785949,0
+SGC.US,D,20161025,000000,16.2652,16.6188,15.9077,16.428,9151.4760114653,0
+SGC.US,D,20161026,000000,16.49,16.5412,15.6741,15.708,10383.782581634,0
+SGC.US,D,20161027,000000,15.5511,16.177,15.4125,15.5424,9565.341115852,0
+SGC.US,D,20161028,000000,15.4668,16.3689,15.395,15.708,12416.985214158,0
+SGC.US,D,20161031,000000,15.708,15.9696,15.4319,15.4387,19599.247711483,0
+SGC.US,D,20161101,000000,15.4222,15.6828,14.6414,14.7033,39838.386606807,0
+SGC.US,D,20161102,000000,14.5764,14.6868,14.2779,14.3273,29284.310403667,0
+SGC.US,D,20161103,000000,14.4339,14.4785,13.9185,13.9552,24275.613766288,0
+SGC.US,D,20161104,000000,13.9649,14.3177,13.6976,14.1897,64544.378798356,0
+SGC.US,D,20161107,000000,14.2605,14.7749,14.1995,14.741,38050.819622274,0
+SGC.US,D,20161108,000000,14.8429,15.085,14.7353,15.0579,4337.8429769019,0
+SGC.US,D,20161109,000000,14.834,15.1878,14.7507,15.1432,18069.701365595,0
+SGC.US,D,20161110,000000,15.4039,15.7953,14.5269,15.7953,10447.771700019,0
+SGC.US,D,20161111,000000,15.6141,16.896,14.7701,16.6285,39167.532946329,0
+SGC.US,D,20161114,000000,16.7816,17.0558,16.5665,16.6255,20826.393868879,0
+SGC.US,D,20161115,000000,16.7477,16.7477,15.8902,16.2428,10140.211098753,0
+SGC.US,D,20161116,000000,16.3476,16.5665,16.3049,16.4163,9879.0942124445,0
+SGC.US,D,20161117,000000,16.5481,16.9047,16.1721,16.5229,12327.19403191,0
+SGC.US,D,20161118,000000,16.0229,16.5568,15.6925,16.424,26531.7462306,0
+SGC.US,D,20161121,000000,16.424,16.7574,16.2235,16.5985,19009.928572818,0
+SGC.US,D,20161122,000000,16.6072,16.7816,16.2051,16.7603,14609.128560086,0
+SGC.US,D,20161123,000000,16.6431,16.6431,16.0326,16.3476,15865.173029012,0
+SGC.US,D,20161125,000000,16.5142,16.5839,16.1887,16.5839,2152.924208855,0
+SGC.US,D,20161128,000000,16.3902,16.6702,15.9503,16.488,83520.248646873,0
+SGC.US,D,20161129,000000,16.6353,16.7816,16.242,16.6518,16997.367591386,0
+SGC.US,D,20161130,000000,16.7661,16.9047,16.6488,16.739,8085.3347325836,0
+SGC.US,D,20161201,000000,16.8262,17.0375,16.5839,16.8891,37306.688100421,0
+SGC.US,D,20161202,000000,16.8891,16.9657,16.4599,16.6518,21523.049593222,0
+SGC.US,D,20161205,000000,16.8814,17.2205,16.8814,17.1333,24089.838906463,0
+SGC.US,D,20161206,000000,16.9133,17.4375,16.9133,17.3668,15777.446011872,0
+SGC.US,D,20161207,000000,17.3416,17.4375,16.4551,17.2718,29245.091266593,0
+SGC.US,D,20161208,000000,17.3416,17.6953,15.3631,17.2961,35448.939502177,0
+SGC.US,D,20161209,000000,17.3047,18.3261,16.9183,17.9327,20873.86966639,0
+SGC.US,D,20161212,000000,17.6545,17.7747,17.5082,17.5752,16795.079410689,0
+SGC.US,D,20161213,000000,17.5674,17.611,17.3329,17.5925,14532.754451049,0
+SGC.US,D,20161214,000000,17.9569,18.1391,17.2641,17.3668,13194.143377757,0
+SGC.US,D,20161215,000000,17.4617,17.6904,16.9318,17.1411,27181.958239986,0
+SGC.US,D,20161216,000000,17.2961,17.7747,16.7914,17.0888,47187.846477975,0
+SGC.US,D,20161219,000000,17.0375,17.5897,17.0375,17.1246,18409.256526053,0
+SGC.US,D,20161220,000000,17.3145,17.3416,16.6159,16.8543,17099.54376429,0
+SGC.US,D,20161221,000000,16.8727,17.3464,16.4773,17.2467,7604.3842621491,0
+SGC.US,D,20161222,000000,17.0799,17.0799,16.6518,16.739,5965.4371654753,0
+SGC.US,D,20161223,000000,16.4435,17.3233,16.4435,16.9133,5472.1017043858,0
+SGC.US,D,20161227,000000,16.8814,17.4191,16.7061,16.8456,12722.481650313,0
+SGC.US,D,20161228,000000,16.7661,17.2554,16.6518,16.7574,16702.191980775,0
+SGC.US,D,20161229,000000,17.2718,17.2718,16.6518,16.9133,4240.8272167712,0
+SGC.US,D,20161230,000000,16.7477,17.1828,16.6847,17.1052,19085.270599303,0
+SGC.US,D,20170103,000000,17.1634,17.1634,15.4232,16.2884,32436.290525356,0
+SGC.US,D,20170104,000000,16.3049,16.3902,16.0229,16.2961,25819.60926794,0
+SGC.US,D,20170105,000000,16.1557,16.3049,15.6247,15.6247,13880.478276553,0
+SGC.US,D,20170106,000000,15.7797,16.1973,15.3379,15.5792,25308.728403423,0
+SGC.US,D,20170109,000000,15.4862,15.4862,15.055,15.2303,18622.89761485,0
+SGC.US,D,20170110,000000,15.2566,15.4416,15.0695,15.2478,16933.378473002,0
+SGC.US,D,20170111,000000,16.6431,16.6431,15.1791,15.37,4333.7146466836,0
+SGC.US,D,20170112,000000,15.1615,15.1615,14.9077,14.9242,33515.848877447,0
+SGC.US,D,20170113,000000,15.6247,15.6247,15.1693,15.3863,48057.892071486,0
+SGC.US,D,20170117,000000,15.4049,15.5443,15.1344,15.1791,11586.158757721,0
+SGC.US,D,20170118,000000,15.1878,15.37,14.8322,15.1529,37881.558083322,0
+SGC.US,D,20170119,000000,15.0841,15.0928,14.8322,14.9329,44711.880429537,0
+SGC.US,D,20170120,000000,14.8506,15.5975,14.8506,14.9426,15547.291602201,0
+SGC.US,D,20170123,000000,14.8651,15.2391,14.834,14.9242,8359.868692102,0
+SGC.US,D,20170124,000000,14.8903,15.2933,14.8738,15.0928,9999.8478713305,0
+SGC.US,D,20170125,000000,15.1529,15.3205,14.8738,15.0841,4918.9054551307,0
+SGC.US,D,20170126,000000,15.1432,15.3863,15.0976,15.1102,13109.512608281,0
+SGC.US,D,20170127,000000,15.2662,15.3457,15.0142,15.1615,5395.7275953469,0
+SGC.US,D,20170130,000000,15.0491,15.214,14.8651,14.9077,9423.9458058746,0
+SGC.US,D,20170131,000000,14.9242,15.0569,14.7391,14.8409,10011.200779431,0
+SGC.US,D,20170201,000000,14.8409,14.9155,14.5231,14.6567,32572.52542256,0
+SGC.US,D,20170202,000000,14.5774,14.7159,14.5598,14.6209,9930.6983401736,0
+SGC.US,D,20170203,000000,14.5657,14.8651,14.5153,14.7963,11413.800971106,0
+SGC.US,D,20170206,000000,14.6848,15.2769,14.6848,14.7866,14846.50754764,0
+SGC.US,D,20170207,000000,14.8651,14.8738,14.7488,14.7682,11852.436056802,0
+SGC.US,D,20170208,000000,14.8409,15.0346,14.587,14.7682,10940.075078554,0
+SGC.US,D,20170209,000000,14.8234,15.0772,14.6112,14.805,19639.498931112,0
+SGC.US,D,20170210,000000,14.805,15.4813,14.5153,15.1529,4627.8581747389,0
+SGC.US,D,20170213,000000,15.2459,15.5211,14.8564,15.0268,14942.491225216,0
+SGC.US,D,20170214,000000,15.1412,15.3359,14.8098,15.2284,7877.886139113,0
+SGC.US,D,20170215,000000,14.9746,15.2827,14.7731,15.1954,8397.0236640669,0
+SGC.US,D,20170216,000000,15.2963,15.2963,14.8787,14.9939,55038.898470669,0
+SGC.US,D,20170217,000000,15.0995,15.2207,14.9299,15.0125,66614.736402844,0
+SGC.US,D,20170221,000000,15.0268,15.0365,14.744,14.837,26525.553735272,0
+SGC.US,D,20170222,000000,14.8883,14.9388,14.6064,14.7111,14580.230248559,0
+SGC.US,D,20170223,000000,15.3186,16.2467,15.1161,16.0356,34754.347942943,0
+SGC.US,D,20170224,000000,16.1577,16.273,15.8447,15.9658,4843.5634286463,0
+SGC.US,D,20170227,000000,15.9377,16.4115,15.862,16.3786,14871.27752895,0
+SGC.US,D,20170228,000000,16.1577,16.2371,15.8447,16.0539,12359.188591101,0
+SGC.US,D,20170301,000000,16.1247,16.8611,14.9049,16.4017,30398.959562614,0
+SGC.US,D,20170302,000000,16.1702,16.3786,15.6867,15.862,61764.980478869,0
+SGC.US,D,20170303,000000,15.7633,16.1577,15.3418,15.7293,52925.193398888,0
+SGC.US,D,20170306,000000,15.7807,15.9483,14.6898,14.8632,25999.191632438,0
+SGC.US,D,20170307,000000,14.837,15.0201,14.7197,14.9203,19783.990488753,0
+SGC.US,D,20170308,000000,15.0026,15.2459,14.7866,14.8699,30683.814347678,0
+SGC.US,D,20170309,000000,14.8951,15.0026,14.7197,14.8564,18578.518065003,0
+SGC.US,D,20170310,000000,14.9203,14.9678,14.7159,14.8883,25144.627277244,0
+SGC.US,D,20170313,000000,14.9388,15.2284,14.6975,14.9126,23110.392562167,0
+SGC.US,D,20170314,000000,15.4571,15.4571,14.7536,14.9388,20188.566850149,0
+SGC.US,D,20170315,000000,14.9678,15.6934,14.9155,15.6412,17083.030443416,0
+SGC.US,D,20170316,000000,15.7894,16.0161,15.213,15.8079,28507.152240068,0
+SGC.US,D,20170317,000000,15.7981,16.1488,15.5346,15.9832,98638.193906367,0
+SGC.US,D,20170320,000000,15.9037,16.1402,15.6412,15.991,12248.755757761,0
+SGC.US,D,20170321,000000,15.9309,16.0356,15.2914,15.301,11812.184837174,0
+SGC.US,D,20170322,000000,15.301,15.301,14.7731,14.837,14559.588597466,0
+SGC.US,D,20170323,000000,14.8883,14.9126,14.6898,14.9049,25310.792568532,0
+SGC.US,D,20170324,000000,15.0075,15.2323,14.8748,15.0125,7543.4913914288,0
+SGC.US,D,20170327,000000,14.8632,15.1441,14.8632,15.0627,5808.5606171791,0
+SGC.US,D,20170328,000000,15.0365,15.4222,15.0365,15.2827,12778.21410826,0
+SGC.US,D,20170329,000000,15.2207,16.209,15.2207,16.0103,21586.006629051,0
+SGC.US,D,20170330,000000,15.928,16.7021,15.928,16.6479,38990.014746942,0
+SGC.US,D,20170331,000000,16.5355,16.6664,15.9377,16.3001,18414.416938825,0
+SGC.US,D,20170403,000000,16.3611,16.7361,15.6064,16.1072,18206.968345354,0
+SGC.US,D,20170404,000000,16.1847,16.1847,15.0125,15.9037,33515.848877447,0
+SGC.US,D,20170405,000000,16.1247,16.3088,15.835,15.9561,16240.851078879,0
+SGC.US,D,20170406,000000,15.7894,15.9832,15.7807,15.9561,4681.5264675772,0
+SGC.US,D,20170407,000000,15.9832,16.8697,15.9037,16.8426,26292.303077938,0
+SGC.US,D,20170410,000000,16.8697,16.8697,16.0811,16.209,14003.296100548,0
+SGC.US,D,20170411,000000,16.0811,16.4289,16.0356,16.2652,14073.47771426,0
+SGC.US,D,20170412,000000,16.0007,16.2274,15.1674,15.4222,12380.862324748,0
+SGC.US,D,20170413,000000,15.4939,15.4939,15.1161,15.1316,8656.0763852666,0
+SGC.US,D,20170417,000000,15.5113,15.7894,15.209,15.7032,11299.239807548,0
+SGC.US,D,20170418,000000,15.7371,16.1915,15.7206,15.772,12542.899285817,0
+SGC.US,D,20170419,000000,15.9658,16.209,15.6044,15.6499,10518.985396284,0
+SGC.US,D,20170420,000000,16.3001,16.4203,15.9755,16.4115,11349.811852721,0
+SGC.US,D,20170421,000000,16.3417,16.4289,15.9473,16.4017,10647.995715606,0
+SGC.US,D,20170424,000000,16.6566,17.0258,15.8292,16.5093,6867.4773181786,0
+SGC.US,D,20170425,000000,16.5946,16.8146,16.3001,16.5539,6052.1321000601,0
+SGC.US,D,20170426,000000,16.5811,17.1052,16.3001,16.9114,34552.059762246,0
+SGC.US,D,20170427,000000,15.4222,16.6479,15.2643,16.1751,19450.627823624,0
+SGC.US,D,20170428,000000,16.4473,16.4473,15.8883,15.9832,12342.675270228,0
+SGC.US,D,20170501,000000,15.862,16.1577,15.6867,15.9561,12467.557259332,0
+SGC.US,D,20170502,000000,15.2594,16.7021,15.2594,16.519,44015.224705194,0
+SGC.US,D,20170503,000000,16.3854,16.3854,16.0937,16.2913,14661.764770371,0
+SGC.US,D,20170504,000000,16.2913,16.2913,16.021,16.1169,5074.7499208723,0
+SGC.US,D,20170505,000000,15.9037,15.9561,15.6064,15.8176,11462.308851171,0
+SGC.US,D,20170508,000000,15.8524,16.0618,15.7807,16.0171,45646.947223986,0
+SGC.US,D,20170509,000000,16.0356,16.1488,15.8718,16.1402,22802.831960902,0
+SGC.US,D,20170510,000000,16.0007,16.3854,16.0007,16.2826,29124.337607706,0
+SGC.US,D,20170511,000000,16.1751,16.519,15.928,16.4386,47762.716460876,0
+SGC.US,D,20170512,000000,16.4561,16.8243,16.242,16.7806,47736.914397012,0
+SGC.US,D,20170515,000000,16.9434,17.2961,16.6285,16.7089,47965.004641574,0
+SGC.US,D,20170516,000000,16.6634,16.8679,16.3553,16.6285,18522.785607056,0
+SGC.US,D,20170517,000000,16.365,16.365,15.7913,15.8816,16563.892918462,0
+SGC.US,D,20170518,000000,16.6459,16.6459,15.4397,15.5617,11689.367013179,0
+SGC.US,D,20170519,000000,15.5035,16.179,15.3263,15.6954,25125.017708707,0
+SGC.US,D,20170522,000000,15.7138,16.3902,15.7138,16.3824,31415.560878875,0
+SGC.US,D,20170523,000000,16.489,16.7864,16.489,16.5859,35154.795974121,0
+SGC.US,D,20170524,000000,16.5404,17.1391,16.4444,16.9346,23696.615453168,0
+SGC.US,D,20170525,000000,17.018,17.018,16.6372,16.6731,47327.177622843,0
+SGC.US,D,20170526,000000,16.6547,16.9289,16.5588,16.8136,9469.3574382761,0
+SGC.US,D,20170530,000000,16.7331,16.9899,16.6411,16.9434,13592.527243825,0
+SGC.US,D,20170531,000000,17.0693,17.1721,16.7728,16.9899,26019.83328353,0
+SGC.US,D,20170601,000000,17.0955,17.5868,16.9299,17.4733,10417.841305935,0
+SGC.US,D,20170602,000000,17.4733,18.7931,17.4656,18.6079,36008.328246759,0
+SGC.US,D,20170605,000000,18.5402,18.6962,17.9646,18.0286,17496.895547803,0
+SGC.US,D,20170606,000000,18.0732,18.266,17.6498,17.7302,10061.772824605,0
+SGC.US,D,20170607,000000,17.8464,17.8881,17.4395,17.5965,12024.793843416,0
+SGC.US,D,20170608,000000,17.923,18.3184,17.4298,18.0819,15039.506985347,0
+SGC.US,D,20170609,000000,18.1525,18.7359,18.1525,18.5305,24240.522959432,0
+SGC.US,D,20170612,000000,18.424,18.917,18.0015,18.108,19621.953527684,0
+SGC.US,D,20170613,000000,18.078,18.5305,17.8261,18.5033,16080.878282919,0
+SGC.US,D,20170614,000000,18.5033,18.8289,17.8978,18.046,7884.0786344405,0
+SGC.US,D,20170615,000000,18.3008,18.7049,17.9733,18.3008,10255.804344867,0
+SGC.US,D,20170616,000000,18.0102,18.7321,18.0102,18.7321,41860.236331231,0
+SGC.US,D,20170619,000000,18.7844,18.7844,17.3813,18.5033,7269.989514465,0
+SGC.US,D,20170620,000000,18.4064,18.8531,18.3987,18.3987,8493.0073416429,0
+SGC.US,D,20170621,000000,18.173,18.9956,18.173,18.3987,16386.374719075,0
+SGC.US,D,20170622,000000,18.3552,18.9627,17.9733,18.5033,15384.222558577,0
+SGC.US,D,20170623,000000,18.3803,19.6215,18.3803,19.605,96326.328984107,0
+SGC.US,D,20170626,000000,19.4878,20.0353,18.5731,19.9035,22730.586182081,0
+SGC.US,D,20170627,000000,20.0246,20.0353,18.8821,19.8579,17878.766092998,0
+SGC.US,D,20170628,000000,19.7891,20.5371,19.7891,20.2116,44058.572172487,0
+SGC.US,D,20170629,000000,20.2484,20.2484,19.6312,19.7979,23834.914515482,0
+SGC.US,D,20170630,000000,19.4287,20.0167,19.3831,19.6758,11084.566636195,0
+SGC.US,D,20170703,000000,19.6389,20.4151,19.4141,20.3608,9568.4373635158,0
+SGC.US,D,20170705,000000,20.1322,20.1322,19.6399,19.885,6582.6225331144,0
+SGC.US,D,20170706,000000,19.543,19.6564,19.4209,19.4209,7952.1960830427,0
+SGC.US,D,20170707,000000,19.4209,19.6787,19.1796,19.5702,8548.7397995903,0
+SGC.US,D,20170710,000000,19.4974,19.8075,19.1032,19.1032,28393.623159064,0
+SGC.US,D,20170711,000000,19.1119,19.9819,18.6642,19.4441,21366.173044926,0
+SGC.US,D,20170712,000000,19.1205,20.0167,19.0586,19.5954,20368.149214646,0
+SGC.US,D,20170713,000000,19.5517,19.8172,19.3928,19.543,21555.044152415,0
+SGC.US,D,20170714,000000,19.3831,19.8802,19.1893,19.7184,33043.15506745,0
+SGC.US,D,20170717,000000,19.6312,19.7106,19.2881,19.4723,5076.8140859815,0
+SGC.US,D,20170718,000000,19.2523,19.2881,18.8473,18.9258,11545.907538091,0
+SGC.US,D,20170719,000000,18.8387,19.3928,18.7417,19.1564,14848.571712751,0
+SGC.US,D,20170720,000000,19.2426,19.4723,19.0217,19.1642,15842.467212811,0
+SGC.US,D,20170721,000000,19.3212,19.3212,18.7504,18.8018,26137.49069475,0
+SGC.US,D,20170724,000000,18.7514,19.2369,18.4152,18.8841,30845.851308747,0
+SGC.US,D,20170725,000000,19.2621,19.3667,18.8774,19.2329,15148.907736133,0
+SGC.US,D,20170726,000000,19.3667,19.3667,19.0683,19.0683,10103.056126789,0
+SGC.US,D,20170727,000000,19.1486,19.7262,18.486,19.6312,45646.947223986,0
+SGC.US,D,20170728,000000,18.2205,19.8579,18.2205,19.7009,19850.043772247,0
+SGC.US,D,20170731,000000,19.7184,19.8298,19.3541,19.6564,13651.355949436,0
+SGC.US,D,20170801,000000,19.885,20.1282,19.3677,19.5613,20841.875107198,0
+SGC.US,D,20170802,000000,19.3667,19.5149,19.1593,19.3667,10540.659129931,0
+SGC.US,D,20170803,000000,19.3667,19.3667,19.1119,19.1593,5136.6748741472,0
+SGC.US,D,20170804,000000,19.4316,19.4316,19.0663,19.2804,9426.0099709837,0
+SGC.US,D,20170807,000000,19.3667,19.7698,19.2426,19.4441,61050.779351099,0
+SGC.US,D,20170808,000000,19.3667,20.107,19.3667,19.6758,14517.27321273,0
+SGC.US,D,20170809,000000,19.6389,19.6389,19.1893,19.358,10451.900030236,0
+SGC.US,D,20170810,000000,19.3492,19.5247,19.0586,19.0779,35098.031433619,0
+SGC.US,D,20170811,000000,19.2523,19.481,19.1719,19.3831,31465.100841496,0
+SGC.US,D,20170814,000000,19.3667,19.6573,19.3667,19.6137,16716.64113654,0
+SGC.US,D,20170815,000000,19.7193,19.7193,19.5391,19.6322,6169.7895112822,0
+SGC.US,D,20170816,000000,19.545,19.8095,19.545,19.7029,5776.5660579871,0
+SGC.US,D,20170817,000000,19.5343,19.6322,19.4539,19.4539,18597.095550985,0
+SGC.US,D,20170818,000000,19.3212,19.8095,19.2611,19.7648,13762.82086533,0
+SGC.US,D,20170821,000000,19.544,19.5623,19.4209,19.4209,7071.8296639856,0
+SGC.US,D,20170822,000000,19.4209,19.4209,19.0372,19.0935,7714.8170954892,0
+SGC.US,D,20170823,000000,18.9859,18.9946,18.5876,18.826,9935.8587529465,0
+SGC.US,D,20170824,000000,19.0101,19.1961,19.0101,19.1961,11717.233242153,0
+SGC.US,D,20170825,000000,19.2881,19.5749,18.7291,19.4209,22326.009820686,0
+SGC.US,D,20170828,000000,18.3067,19.4539,18.3067,19.2708,29816.865001831,0
+SGC.US,D,20170829,000000,19.2514,19.9548,19.2174,19.8095,96267.500278495,0
+SGC.US,D,20170830,000000,19.7736,20.1312,19.7736,19.9848,8273.1737575172,0
+SGC.US,D,20170831,000000,19.8967,20.1486,19.4025,19.4723,19487.782795589,0
+SGC.US,D,20170901,000000,19.5255,19.7232,19.4209,19.544,5752.8281592317,0
+SGC.US,D,20170905,000000,19.4888,19.6923,19.1885,19.3134,20361.956719319,0
+SGC.US,D,20170906,000000,19.4723,19.698,19.1022,19.5255,39394.591108338,0
+SGC.US,D,20170907,000000,19.5255,19.7193,19.2359,19.6137,6212.10489602,0
+SGC.US,D,20170908,000000,19.3492,19.5963,19.2223,19.5081,5161.4448554571,0
+SGC.US,D,20170911,000000,19.8037,20.01,19.1885,19.7029,7000.6159677196,0
+SGC.US,D,20170912,000000,19.8957,20.0381,19.6273,19.8095,10423.001718708,0
+SGC.US,D,20170913,000000,20.1186,20.1186,19.7282,19.8511,12141.419172085,0
+SGC.US,D,20170914,000000,19.5294,19.7282,19.3308,19.4441,11671.821609752,0
+SGC.US,D,20170915,000000,19.5255,20.1108,19.2795,20.0662,73585.421976481,0
+SGC.US,D,20170918,000000,20.2338,20.8956,19.9848,20.3482,79129.769459687,0
+SGC.US,D,20170919,000000,20.6746,20.6746,20.26,20.3384,29045.899333559,0
+SGC.US,D,20170920,000000,20.3482,20.6098,20.0566,20.3298,11076.309975758,0
+SGC.US,D,20170921,000000,20.2435,20.4548,20.196,20.3384,6972.7497387458,0
+SGC.US,D,20170922,000000,20.3298,20.3384,20.1883,20.3384,6264.7411063037,0
+SGC.US,D,20170925,000000,20.3298,20.4713,20.2435,20.2435,11213.576955517,0
+SGC.US,D,20170926,000000,20.3384,20.4548,20.2939,20.4199,19390.767035459,0
+SGC.US,D,20170927,000000,20.4713,20.667,20.101,20.2939,33290.854880549,0
+SGC.US,D,20170928,000000,20.3743,20.447,20.2939,20.3114,14638.026871615,0
+SGC.US,D,20170929,000000,20.7822,20.7822,20.1263,20.2523,16072.621622482,0
+SGC.US,D,20171002,000000,20.3035,20.8956,19.8356,20.8249,13395.3994759,0
+SGC.US,D,20171003,000000,20.8705,21.1979,20.7551,20.9054,26238.634785099,0
+SGC.US,D,20171004,000000,20.9411,21.1378,20.8791,20.914,7862.4049007942,0
+SGC.US,D,20171005,000000,21.0467,21.0467,20.3114,20.3114,17690.927068063,0
+SGC.US,D,20171006,000000,20.17,20.3384,19.9587,20.2939,6494.895515975,0
+SGC.US,D,20171009,000000,20.2455,20.3647,19.9916,20.3647,6590.8791935511,0
+SGC.US,D,20171010,000000,20.17,20.3831,20.1186,20.3035,9465.2291080577,0
+SGC.US,D,20171011,000000,20.2222,20.6427,20.2222,20.2697,10834.802657986,0
+SGC.US,D,20171012,000000,20.2503,20.3384,19.9916,20.0566,10785.262695366,0
+SGC.US,D,20171013,000000,19.8268,20.0662,19.668,20.0662,11781.222360536,0
+SGC.US,D,20171016,000000,19.9848,20.5333,19.9848,20.5333,131371.72420745,0
+SGC.US,D,20171017,000000,20.7105,20.7755,20.3559,20.4548,11233.186524054,0
+SGC.US,D,20171018,000000,20.6398,20.6398,20.2523,20.3201,12097.039622239,0
+SGC.US,D,20171019,000000,20.3114,20.4101,20.2523,20.3908,67209.215954282,0
+SGC.US,D,20171020,000000,20.5419,20.9586,20.5148,20.9586,17644.483353108,0
+SGC.US,D,20171023,000000,20.8705,21.1815,20.7115,21.0816,13419.137374656,0
+SGC.US,D,20171024,000000,21.1892,21.1892,20.7822,21.009,10728.498154864,0
+SGC.US,D,20171025,000000,20.914,20.914,20.2784,20.6302,14392.391223625,0
+SGC.US,D,20171026,000000,21.2231,21.2231,20.4713,20.5604,5108.8086451734,0
+SGC.US,D,20171027,000000,20.6495,21.1709,20.5876,20.9586,11732.714480471,0
+SGC.US,D,20171030,000000,20.6224,21.0003,20.3384,20.3482,13010.432683042,0
+SGC.US,D,20171031,000000,20.4635,20.7822,20.4151,20.7551,43041.970856225,0
+SGC.US,D,20171101,000000,20.7968,20.8705,20.3908,20.6746,14652.476027379,0
+SGC.US,D,20171102,000000,20.5777,20.9237,20.4548,20.8618,12906.192345029,0
+SGC.US,D,20171103,000000,20.8705,20.9054,20.728,20.8705,15021.961581919,0
+SGC.US,D,20171106,000000,20.7822,20.8346,20.5943,20.7968,3074.5739300953,0
+SGC.US,D,20171107,000000,20.7105,20.7658,20.2832,20.4005,10788.358943029,0
+SGC.US,D,20171108,000000,20.3384,20.3384,19.8782,20.1612,38238.658647207,0
+SGC.US,D,20171109,000000,20.1612,20.604,20.1186,20.4199,6616.6812574156,0
+SGC.US,D,20171110,000000,20.7551,20.7551,20.5517,20.5517,2326.3140780245,0
+SGC.US,D,20171113,000000,20.5604,20.9237,20.5604,20.8868,8049.2118431734,0
+SGC.US,D,20171114,000000,20.634,21.0013,20.4576,20.9586,5365.797201264,0
+SGC.US,D,20171115,000000,20.8055,21.0903,20.4024,20.9684,29183.166313318,0
+SGC.US,D,20171116,000000,20.7668,21.3122,20.7668,21.224,21575.685803506,0
+SGC.US,D,20171117,000000,21.0381,22.194,21.0381,21.8819,36463.476653329,0
+SGC.US,D,20171120,000000,21.8819,22.0951,20.7862,21.9991,20180.310189712,0
+SGC.US,D,20171121,000000,22.2889,22.6281,22.0214,22.4682,23101.103819174,0
+SGC.US,D,20171122,000000,22.5127,22.6028,22.1243,22.1406,24879.382060717,0
+SGC.US,D,20171124,000000,22.2812,22.2812,21.8122,21.8122,3383.1666139149,0
+SGC.US,D,20171127,000000,21.9081,22.5448,21.9081,22.0671,34649.075522376,0
+SGC.US,D,20171128,000000,22.2036,22.3898,21.9915,22.3431,20065.749026154,0
+SGC.US,D,20171129,000000,22.2036,23.1629,22.1145,22.4304,25161.140598118,0
+SGC.US,D,20171130,000000,22.4682,23.001,22.2036,22.5834,27068.429158983,0
+SGC.US,D,20171201,000000,22.6716,23.0098,21.9818,22.7075,20384.662535519,0
+SGC.US,D,20171204,000000,22.8655,22.8655,22.6281,22.8325,7311.2728166483,0
+SGC.US,D,20171205,000000,22.8412,22.8655,21.8732,22.1047,16556.668340581,0
+SGC.US,D,20171206,000000,21.9255,22.3848,21.9081,22.007,40038.610622396,0
+SGC.US,D,20171207,000000,22.194,23.0631,21.944,23.0098,85811.471918041,0
+SGC.US,D,20171208,000000,23.0185,23.5863,22.8655,23.0447,8670.5255410307,0
+SGC.US,D,20171211,000000,23.2917,23.9235,22.7347,22.7433,21962.716761473,0
+SGC.US,D,20171212,000000,22.9661,22.9924,22.3626,22.4778,18564.068909239,0
+SGC.US,D,20171213,000000,22.4954,23.5737,22.4954,23.2685,16278.006050843,0
+SGC.US,D,20171214,000000,23.2317,23.4312,22.5031,22.5466,17526.825941886,0
+SGC.US,D,20171215,000000,22.5834,23.7743,22.5834,23.4982,51668.116847409,0
+SGC.US,D,20171218,000000,23.534,25.6181,23.5262,24.8566,39232.554147268,0
+SGC.US,D,20171219,000000,24.9196,25.1133,24.252,24.5562,59854.595670341,0
+SGC.US,D,20171220,000000,24.2451,24.7064,23.9971,24.2878,14594.679404323,0
+SGC.US,D,20171221,000000,24.4399,24.7673,24.1076,24.4225,21471.445465493,0
+SGC.US,D,20171222,000000,24.7587,25.0784,24.1017,24.2093,9420.8495582108,0
+SGC.US,D,20171226,000000,24.2093,24.2093,23.5058,23.5155,5842.6193414802,0
+SGC.US,D,20171227,000000,23.6047,25.4359,23.2917,24.2006,24885.574556045,0
+SGC.US,D,20171228,000000,24.279,25.0523,24.0436,24.7316,23713.128774042,0
+SGC.US,D,20171229,000000,24.6172,24.6898,23.658,23.72,10071.061567596,0
+SGC.US,D,20180102,000000,23.7665,24.0844,22.8655,23.2685,15483.302483816,0
+SGC.US,D,20180103,000000,23.2589,24.2451,22.8655,22.9304,27864.164808564,0
+SGC.US,D,20180104,000000,23.0544,23.5243,22.9749,23.4448,9436.3307965295,0
+SGC.US,D,20180105,000000,23.0893,23.2104,21.2153,21.3122,49259.236165018,0
+SGC.US,D,20180108,000000,21.4285,22.4682,21.3122,22.1659,63701.167351263,0
+SGC.US,D,20180109,000000,22.1843,22.3277,21.8451,22.318,13589.430996162,0
+SGC.US,D,20180110,000000,22.2347,22.252,21.7657,22.1843,14533.786533602,0
+SGC.US,D,20180111,000000,22.2036,23.3343,22.2036,22.5408,12177.542061494,0
+SGC.US,D,20180112,000000,22.6542,23.1067,22.6464,22.8925,26272.693509401,0
+SGC.US,D,20180116,000000,22.8925,23.2589,22.2724,22.318,12975.341876186,0
+SGC.US,D,20180117,000000,22.5554,23.0447,22.1243,22.5932,9764.5330488861,0
+SGC.US,D,20180118,000000,22.5408,23.5234,22.0214,22.7249,17826.129882714,0
+SGC.US,D,20180119,000000,22.5127,23.2055,22.2231,22.6542,27895.127285201,0
+SGC.US,D,20180122,000000,22.7976,23.0631,22.0864,22.3626,15738.226874798,0
+SGC.US,D,20180123,000000,22.2637,22.5079,22.1494,22.1659,19264.852963799,0
+SGC.US,D,20180124,000000,22.318,22.3364,21.3684,21.4111,23979.406073123,0
+SGC.US,D,20180125,000000,21.4654,22.5699,21.3501,21.8122,39810.520377834,0
+SGC.US,D,20180126,000000,21.4478,22.0177,21.3578,21.6243,36272.541380731,0
+SGC.US,D,20180129,000000,21.6145,21.7046,21.4178,21.4818,17102.640011953,0
+SGC.US,D,20180130,000000,21.224,21.4024,20.977,21.1437,7769.517470882,0
+SGC.US,D,20180131,000000,21.224,21.7405,20.7968,20.9237,12923.737748457,0
+SGC.US,D,20180201,000000,20.8868,21.5254,20.8868,20.9363,12015.505100426,0
+SGC.US,D,20180202,000000,20.7891,21.1727,20.6922,20.8249,10743.979393183,0
+SGC.US,D,20180205,000000,20.8249,21.1069,20.5991,20.6116,51970.517035901,0
+SGC.US,D,20180206,000000,20.603,21.3036,20.3675,20.479,18928.394051006,0
+SGC.US,D,20180207,000000,21.5437,21.5437,20.3821,21.5167,15134.458580368,0
+SGC.US,D,20180208,000000,21.4818,21.6513,20.9062,20.9315,12929.930243785,0
+SGC.US,D,20180209,000000,21.1824,21.4731,20.8791,21.3122,12421.113544376,0
+SGC.US,D,20180212,000000,21.4478,21.5796,21.0381,21.4654,8174.0938322775,0
+SGC.US,D,20180213,000000,21.2677,21.8306,21.2677,21.6979,10195.943556701,0
+SGC.US,D,20180214,000000,21.4382,22.0884,21.4382,22.0244,11787.414855863,0
+SGC.US,D,20180215,000000,21.9459,21.9459,21.2502,21.5816,13376.821989917,0
+SGC.US,D,20180216,000000,21.4208,22.1349,21.3481,21.8839,13306.640376206,0
+SGC.US,D,20180220,000000,21.8752,23.2133,21.4469,21.7309,30946.995399096,0
+SGC.US,D,20180221,000000,21.8045,22.5263,21.691,22.2929,11151.652002243,0
+SGC.US,D,20180222,000000,23.2307,23.6318,23.0079,23.0331,31085.29446141,0
+SGC.US,D,20180223,000000,23.4972,23.4972,22.8818,23.1842,9858.4525613529,0
+SGC.US,D,20180226,000000,23.1048,23.5602,22.9661,23.5602,16214.01693246,0
+SGC.US,D,20180227,000000,23.4089,23.4265,22.7849,22.8558,11123.785773269,0
+SGC.US,D,20180228,000000,22.9275,23.0331,22.284,22.3848,12822.593658108,0
+SGC.US,D,20180301,000000,22.0681,23.1241,22.0681,22.9817,9689.1910224017,0
+SGC.US,D,20180302,000000,22.9275,23.0786,22.4614,22.8131,7584.7746936121,0
+SGC.US,D,20180305,000000,22.4614,23.2307,22.4614,23.2036,7363.9090269318,0
+SGC.US,D,20180306,000000,23.1513,23.5243,22.9729,23.1416,12923.737748457,0
+SGC.US,D,20180307,000000,23.0514,24.6037,23.0514,24.4429,23200.183744414,0
+SGC.US,D,20180308,000000,24.4961,24.5504,23.4255,23.5155,18346.299490223,0
+SGC.US,D,20180309,000000,24.7906,24.969,23.7743,24.9156,31793.303093851,0
+SGC.US,D,20180312,000000,24.969,24.969,24.3633,24.4689,19492.943208361,0
+SGC.US,D,20180313,000000,24.4263,24.657,24.1221,24.1386,16752.764025951,0
+SGC.US,D,20180314,000000,24.5232,24.8449,24.1677,24.657,7928.4581842874,0
+SGC.US,D,20180315,000000,24.5871,25.3807,24.1221,25.1938,20181.342272267,0
+SGC.US,D,20180316,000000,25.1104,25.3624,21.7667,24.0678,92652.115089801,0
+SGC.US,D,20180319,000000,24.0678,24.3246,23.6493,24.1308,29173.877570326,0
+SGC.US,D,20180320,000000,24.1376,25.4079,24.0775,24.1774,7053.2521780031,0
+SGC.US,D,20180321,000000,24.2471,24.9253,24.2471,24.4961,8123.5217871032,0
+SGC.US,D,20180322,000000,24.0854,24.0941,23.1949,23.658,28713.568750983,0
+SGC.US,D,20180323,000000,23.5951,23.6318,23.0165,23.1513,20865.613005953,0
+SGC.US,D,20180326,000000,23.3101,24.0242,22.5601,24.0155,17718.793297038,0
+SGC.US,D,20180327,000000,24.5765,24.6667,23.8003,23.9079,14909.46458347,0
+SGC.US,D,20180328,000000,23.0999,23.845,22.9904,23.4816,12701.839999222,0
+SGC.US,D,20180329,000000,23.4816,23.874,23.2472,23.4255,24807.136281897,0
+SGC.US,D,20180402,000000,23.5863,24.6627,23.2366,23.6764,21859.508506015,0
+SGC.US,D,20180403,000000,23.8003,24.6947,23.6764,23.6764,11210.480707853,0
+SGC.US,D,20180404,000000,23.5951,24.7297,23.0999,23.9167,7769.517470882,0
+SGC.US,D,20180405,000000,24.1386,24.3818,23.8179,24.0582,6709.5686873278,0
+SGC.US,D,20180406,000000,24.032,24.032,23.4438,23.5775,10830.674327768,0
+SGC.US,D,20180409,000000,23.5951,24.2035,23.5058,23.7113,11737.874893243,0
+SGC.US,D,20180410,000000,23.8179,24.5272,23.3547,23.7113,10085.510723361,0
+SGC.US,D,20180411,000000,23.6764,23.8906,23.6764,23.6764,11013.352939929,0
+SGC.US,D,20180412,000000,23.8721,24.7809,23.7684,24.5058,14681.374338908,0
+SGC.US,D,20180413,000000,24.4961,24.4961,23.1513,23.6231,34473.621488098,0
+SGC.US,D,20180416,000000,23.6851,24.1579,23.3101,23.6318,19512.552776899,0
+SGC.US,D,20180417,000000,23.6677,24.1337,23.4816,23.8625,23288.942844109,0
+SGC.US,D,20180418,000000,24.3043,24.3043,23.8092,23.9264,8340.259123565,0
+SGC.US,D,20180419,000000,24.5232,24.5232,23.9526,24.0068,10727.46607231,0
+SGC.US,D,20180420,000000,23.8537,23.8819,23.3382,23.6318,19051.211875001,0
+SGC.US,D,20180423,000000,23.9002,23.9002,23.2879,23.4089,8153.452181186,0
+SGC.US,D,20180424,000000,23.4255,24.2906,22.9642,23.1513,35777.141754532,0
+SGC.US,D,20180425,000000,23.5058,23.5058,22.9642,23.1939,22359.036462432,0
+SGC.US,D,20180426,000000,23.1687,23.8179,23.0863,23.7394,31201.919790078,0
+SGC.US,D,20180427,000000,23.7743,23.9215,23.5243,23.6938,11873.077707894,0
+SGC.US,D,20180430,000000,23.8625,24.2394,23.721,23.9167,9178.3101578844,0
+SGC.US,D,20180501,000000,23.8537,24.4429,23.284,24.2733,10258.90059253,0
+SGC.US,D,20180502,000000,23.6231,23.6231,19.8481,22.2763,112459.84347731,0
+SGC.US,D,20180503,000000,22.0098,22.1436,21.5437,21.6513,5473.1337869404,0
+SGC.US,D,20180504,000000,21.4654,23.3469,21.3946,22.3218,35380.822053573,0
+SGC.US,D,20180507,000000,22.7114,22.7114,21.7957,22.598,18150.203804853,0
+SGC.US,D,20180508,000000,22.4731,23.096,22.3306,22.3762,21238.194808157,0
+SGC.US,D,20180509,000000,22.5787,22.7026,22.098,22.2676,18513.496864065,0
+SGC.US,D,20180510,000000,22.2221,22.4981,21.5437,21.7667,16166.541134949,0
+SGC.US,D,20180511,000000,21.7763,22.0563,21.0884,21.6892,28631.002146618,0
+SGC.US,D,20180514,000000,21.6611,21.6611,20.1108,20.7785,24105.320144782,0
+SGC.US,D,20180515,000000,20.6437,20.8501,20.3918,20.4828,15953.932128706,0
+SGC.US,D,20180516,000000,20.8123,21.1543,19.8375,20.0526,23619.209261574,0
+SGC.US,D,20180517,000000,20.1331,20.4208,19.9374,20.3114,17447.355585183,0
+SGC.US,D,20180518,000000,20.4731,20.7785,20.3841,20.7785,21188.654845537,0
+SGC.US,D,20180521,000000,20.7513,21.137,20.2174,20.9034,13071.325553761,0
+SGC.US,D,20180522,000000,20.9121,21.1543,20.2774,20.7513,14466.701167554,0
+SGC.US,D,20180523,000000,20.8123,21.8538,20.8123,21.539,13914.537000854,0
+SGC.US,D,20180524,000000,21.5294,21.8355,20.5836,21.629,11722.393654925,0
+SGC.US,D,20180525,000000,21.6194,21.7086,21.3422,21.6476,6586.7508633328,0
+SGC.US,D,20180529,000000,21.5108,21.5108,21.0371,21.4237,6366.9172792071,0
+SGC.US,D,20180530,000000,21.3335,22.4972,20.5633,20.5633,14542.043194039,0
+SGC.US,D,20180531,000000,20.573,21.629,20.573,21.1834,15303.72011932,0
+SGC.US,D,20180601,000000,20.6262,21.8538,20.6262,21.3791,12737.962888633,0
+SGC.US,D,20180604,000000,21.4237,21.4411,20.8937,21.0274,11294.079394774,0
+SGC.US,D,20180605,000000,20.573,21.2435,20.573,20.7871,7629.154243459,0
+SGC.US,D,20180606,000000,20.6796,21.3608,20.6796,21.1543,10338.370949233,0
+SGC.US,D,20180607,000000,21.2338,21.3054,20.7057,20.8675,5149.0598648021,0
+SGC.US,D,20180608,000000,20.8675,21.1912,20.3841,20.3841,18973.805683408,0
+SGC.US,D,20180611,000000,20.5265,20.7812,20.3114,20.5894,11460.244686062,0
+SGC.US,D,20180612,000000,20.5894,20.5894,20.1419,20.3384,10780.102282592,0
+SGC.US,D,20180613,000000,20.3559,20.448,19.9635,20.043,22867.853161839,0
+SGC.US,D,20180614,000000,19.6865,20.0624,19.4209,19.7426,41865.396744003,0
+SGC.US,D,20180615,000000,19.5954,20.3035,19.3095,19.7203,28465.868937885,0
+SGC.US,D,20180618,000000,19.5866,20.1457,18.3628,19.7388,45617.016829903,0
+SGC.US,D,20180619,000000,19.4868,20.7909,19.4268,19.5517,21988.518825337,0
+SGC.US,D,20180620,000000,18.7311,19.8908,18.7311,19.479,13562.596849741,0
+SGC.US,D,20180621,000000,19.389,19.4617,17.7883,19.0944,32885.246436597,0
+SGC.US,D,20180622,000000,19.2174,19.2174,17.9134,18.6284,111009.76748812,0
+SGC.US,D,20180625,000000,18.3241,19.389,17.6333,19.1912,22006.064228765,0
+SGC.US,D,20180626,000000,18.7262,19.3017,18.6555,19.1419,48159.036161835,0
+SGC.US,D,20180627,000000,19.2465,19.483,18.6904,18.8067,8801.6000254625,0
+SGC.US,D,20180628,000000,18.9152,19.3095,18.2747,19.012,27233.562367715,0
+SGC.US,D,20180629,000000,19.0033,19.2126,18.3532,18.5499,21527.17792344,0
+SGC.US,D,20180702,000000,18.1186,18.7359,18.1186,18.6099,19284.462532336,0
+SGC.US,D,20180703,000000,18.6904,19.5062,18.6904,18.9423,3643.2514176692,0
+SGC.US,D,20180705,000000,19.4344,19.4344,18.2699,18.5663,16816.753144334,0
+SGC.US,D,20180706,000000,18.5585,18.8754,18.2165,18.5305,16462.748828113,0
+SGC.US,D,20180709,000000,18.5218,18.545,18.3144,18.4752,23650.171738212,0
+SGC.US,D,20180710,000000,18.4656,18.5053,18.1468,18.1807,20760.340585388,0
+SGC.US,D,20180711,000000,18.1894,18.1894,17.7806,17.795,9896.6396158725,0
+SGC.US,D,20180712,000000,17.7331,17.8319,16.8378,17.6788,16569.053331235,0
+SGC.US,D,20180713,000000,17.922,18.1711,17.7767,18.1468,15663.916930869,0
+SGC.US,D,20180716,000000,18.046,18.1807,17.5383,18.1711,5188.2790018761,0
+SGC.US,D,20180717,000000,18.1372,18.1807,17.5199,17.8222,18302.952022931,0
+SGC.US,D,20180718,000000,17.5199,18.0828,17.329,17.8397,38887.838574039,0
+SGC.US,D,20180719,000000,17.8494,18.3241,17.8494,18.1894,6615.649174861,0
+SGC.US,D,20180720,000000,18.3058,18.5218,17.6885,17.795,36658.540256144,0
+SGC.US,D,20180723,000000,17.7331,18.2572,17.3581,18.0383,13166.277148782,0
+SGC.US,D,20180724,000000,18.1186,18.1275,17.7854,17.8038,6924.2418586806,0
+SGC.US,D,20180725,000000,17.6158,18.2795,17.6158,18.0102,15640.179032113,0
+SGC.US,D,20180726,000000,19.2562,20.0236,18.7456,19.8375,21901.823890753,0
+SGC.US,D,20180727,000000,18.3871,19.9102,18.3871,19.1322,18376.229884306,0
+SGC.US,D,20180730,000000,19.2659,19.6515,18.1275,18.2882,12686.358760904,0
+SGC.US,D,20180731,000000,18.6991,18.9152,18.2853,18.7708,20835.682611872,0
+SGC.US,D,20180801,000000,18.763,19.3793,17.8988,18.2341,18829.314125767,0
+SGC.US,D,20180802,000000,18.0645,18.6099,17.9636,18.0896,20770.661410932,0
+SGC.US,D,20180803,000000,18.0015,18.6661,16.7351,16.892,23520.129336336,0
+SGC.US,D,20180806,000000,17.0539,17.5887,16.828,16.9803,23263.140780245,0
+SGC.US,D,20180807,000000,16.9424,17.7089,16.5917,17.6788,25562.620711849,0
+SGC.US,D,20180808,000000,17.4375,18.7185,16.8747,17.0799,23372.54153103,0
+SGC.US,D,20180809,000000,17.6439,17.6972,16.8378,17.3853,10473.573763883,0
+SGC.US,D,20180810,000000,17.7796,17.7796,17.3107,17.395,9852.2600660255,0
+SGC.US,D,20180813,000000,17.2418,17.2922,16.8475,17.0162,14871.27752895,0
+SGC.US,D,20180814,000000,17.1421,17.485,16.9753,17.2428,23710.032526377,0
+SGC.US,D,20180815,000000,17.2428,17.4395,17.0122,17.1062,10529.30622183,0
+SGC.US,D,20180816,000000,17.3774,17.3774,16.9996,17.2428,22389.998939069,0
+SGC.US,D,20180817,000000,17.1062,17.2874,16.9803,17.1585,17919.017312626,0
+SGC.US,D,20180820,000000,17.1062,17.2428,17.1062,17.1964,7372.1656873685,0
+SGC.US,D,20180821,000000,17.3183,17.4656,17.1498,17.1964,8808.8246033446,0
+SGC.US,D,20180822,000000,17.3969,17.3969,17.1062,17.1343,6454.6442963465,0
+SGC.US,D,20180823,000000,17.364,17.364,17.1062,17.1498,18689.982980898,0
+SGC.US,D,20180824,000000,17.1343,17.331,17.0306,17.2147,20563.212817462,0
+SGC.US,D,20180827,000000,17.3774,17.6914,17.2787,17.2874,7390.7431733509,0
+SGC.US,D,20180828,000000,17.3969,17.5035,16.895,16.9163,10251.676014647,0
+SGC.US,D,20180829,000000,17.0442,17.1769,16.3766,17.0975,16513.320873288,0
+SGC.US,D,20180830,000000,16.9803,17.4094,16.8737,17.1158,16774.437759598,0
+SGC.US,D,20180831,000000,17.1964,17.4656,16.7728,17.0626,9029.6902700248,0
+SGC.US,D,20180904,000000,17.1062,17.3774,16.8611,17.2874,10147.435676636,0
+SGC.US,D,20180905,000000,17.1672,17.5558,16.8466,17.1256,9835.7467451522,0
+SGC.US,D,20180906,000000,17.1062,17.3397,16.7294,16.9076,6867.4773181786,0
+SGC.US,D,20180907,000000,16.7642,17.7448,16.7642,16.9522,8279.3662528447,0
+SGC.US,D,20180910,000000,17.0626,17.89,16.5452,16.8368,5594.9195283809,0
+SGC.US,D,20180911,000000,16.7012,17.1062,16.2051,16.3844,14620.481468188,0
+SGC.US,D,20180912,000000,16.5936,16.8794,16.3854,16.5123,13181.758387103,0
+SGC.US,D,20180913,000000,16.7012,17.0799,16.6654,16.8562,10543.755377595,0
+SGC.US,D,20180914,000000,16.7361,17.3484,16.6479,16.9259,10429.194214037,0
+SGC.US,D,20180917,000000,17.0442,17.7777,16.8407,17.2341,10925.625922789,0
+SGC.US,D,20180918,000000,17.1769,17.3774,16.7816,16.9996,7820.0895160565,0
+SGC.US,D,20180919,000000,16.9618,17.1062,16.7108,16.7205,62766.100556813,0
+SGC.US,D,20180920,000000,16.8824,17.3261,16.3543,17.0975,31904.768009746,0
+SGC.US,D,20180921,000000,17.5035,18.6661,17.4201,17.5558,56396.087029942,0
+SGC.US,D,20180924,000000,17.6652,18.1051,17.6469,17.8444,17527.85802444,0
+SGC.US,D,20180925,000000,17.9792,17.9792,17.5558,17.7611,13894.927432318,0
+SGC.US,D,20180926,000000,17.9172,17.9172,17.3126,17.4298,13588.398913606,0
+SGC.US,D,20180927,000000,17.3774,17.5403,16.6654,16.9803,16350.251829664,0
+SGC.US,D,20180928,000000,16.8272,17.5306,16.8272,17.1256,31548.699528417,0
+SGC.US,D,20181001,000000,17.2244,17.5228,16.6111,16.7816,36212.680592565,0
+SGC.US,D,20181002,000000,16.8824,17.2098,16.6915,16.9705,21540.594996649,0
+SGC.US,D,20181003,000000,17.5035,17.547,16.8184,17.0626,25820.641350495,0
+SGC.US,D,20181004,000000,17.0626,17.1865,16.895,17.0162,21386.814696017,0
+SGC.US,D,20181005,000000,16.9386,17.0799,16.5046,16.8979,20859.420510626,0
+SGC.US,D,20181008,000000,16.7294,17.2874,16.7294,16.9899,8555.9643774724,0
+SGC.US,D,20181009,000000,16.9522,17.143,16.5074,16.8562,19770.573415544,0
+SGC.US,D,20181010,000000,16.9522,17.1158,16.4221,16.4773,24579.046037334,0
+SGC.US,D,20181011,000000,16.4773,16.8979,15.8902,16.3146,25182.814331764,0
+SGC.US,D,20181012,000000,16.4319,16.9076,16.4319,16.4938,49036.306333229,0
+SGC.US,D,20181015,000000,16.5026,17.1372,16.0539,16.9259,11444.763447743,0
+SGC.US,D,20181016,000000,16.9803,17.3213,16.5432,16.8824,26521.425405056,0
+SGC.US,D,20181017,000000,16.5936,16.6935,16.3844,16.5385,32237.098592321,0
+SGC.US,D,20181018,000000,16.7294,16.7768,16.331,16.4416,15940.515055497,0
+SGC.US,D,20181019,000000,16.5026,16.6557,16.3146,16.5665,37005.319994485,0
+SGC.US,D,20181022,000000,16.5762,17.0277,16.3591,16.6479,27464.748859943,0
+SGC.US,D,20181023,000000,16.3059,16.7728,16.0752,16.3495,26090.01489724,0
+SGC.US,D,20181024,000000,16.3397,16.4589,15.8194,15.8902,34715.12880587,0
+SGC.US,D,20181025,000000,16.0714,16.6479,16.0618,16.1867,30084.174383467,0
+SGC.US,D,20181026,000000,15.866,16.1954,15.7913,16.0259,23589.278867492,0
+SGC.US,D,20181029,000000,16.1954,16.5568,15.9716,16.2235,31532.186207543,0
+SGC.US,D,20181030,000000,16.2148,16.5432,16.0618,16.2051,45410.600318987,0
+SGC.US,D,20181031,000000,16.3146,16.3679,15.2061,15.6576,88674.468924448,0
+SGC.US,D,20181101,000000,15.5938,16.1421,15.5133,15.5133,48724.617401745,0
+SGC.US,D,20181102,000000,15.4968,16.7545,15.4968,16.1595,52233.698087319,0
+SGC.US,D,20181105,000000,16.1674,16.2971,15.7913,16.1508,48366.484755306,0
+SGC.US,D,20181106,000000,16.2051,16.2894,15.801,16.0714,43464.092621048,0
+SGC.US,D,20181107,000000,16.0618,16.6557,16.0356,16.3844,111672.36448816,0
+SGC.US,D,20181108,000000,16.2051,17.2428,16.2051,17.1062,21627.289931235,0
+SGC.US,D,20181109,000000,17.0975,17.2941,16.802,16.9705,16321.353518136,0
+SGC.US,D,20181112,000000,16.9424,17.1062,16.6295,16.9803,13661.676774982,0
+SGC.US,D,20181113,000000,17.1072,17.1072,16.4996,16.7284,18172.909621053,0
+SGC.US,D,20181114,000000,16.7437,17.1072,16.6092,16.6092,25599.775683815,0
+SGC.US,D,20181115,000000,16.4289,17.2807,16.4289,17.0355,28527.793891159,0
+SGC.US,D,20181116,000000,17.0442,17.0442,16.2196,16.3727,15736.162709689,0
+SGC.US,D,20181119,000000,16.3727,16.8649,16.2943,16.4561,22527.265918828,0
+SGC.US,D,20181120,000000,16.3107,16.8979,16.3107,16.364,12327.19403191,0
+SGC.US,D,20181121,000000,16.5452,16.9259,16.4832,16.7284,4108.720649785,0
+SGC.US,D,20181123,000000,16.7284,16.9618,16.4561,16.9618,2741.2112649658,0
+SGC.US,D,20181126,000000,16.9618,16.9618,15.7807,16.519,24630.650165065,0
+SGC.US,D,20181127,000000,16.5278,16.7632,16.2391,16.3911,19885.134579102,0
+SGC.US,D,20181128,000000,16.5743,16.9337,16.2642,16.5829,20869.741336172,0
+SGC.US,D,20181129,000000,16.6731,17.549,16.487,16.8359,7938.7790098332,0
+SGC.US,D,20181130,000000,16.8456,17.3988,16.5917,16.6372,18680.694237907,0
+SGC.US,D,20181203,000000,16.7535,17.1682,15.5326,16.8359,11269.309413464,0
+SGC.US,D,20181204,000000,16.6731,17.1875,15.8417,15.8504,14133.338502425,0
+SGC.US,D,20181206,000000,15.7574,16.21,15.7313,16.1461,26260.308518746,0
+SGC.US,D,20181207,000000,16.0665,16.8077,16.0297,16.7904,22706.848283325,0
+SGC.US,D,20181210,000000,16.9522,17.143,15.9755,17.143,16381.214306301,0
+SGC.US,D,20181211,000000,17.1595,17.1595,16.3407,16.4648,13829.906231379,0
+SGC.US,D,20181212,000000,16.4745,16.7351,15.7478,16.6092,16310.000610035,0
+SGC.US,D,20181213,000000,16.3999,17.1218,15.8272,16.4648,13457.324429175,0
+SGC.US,D,20181214,000000,16.519,17.1168,15.9988,16.21,16749.667778286,0
+SGC.US,D,20181217,000000,16.2294,16.8553,15.8689,16.3824,25105.40814017,0
+SGC.US,D,20181218,000000,16.6905,16.7816,15.7313,15.7574,48995.023031046,0
+SGC.US,D,20181219,000000,15.8766,16.2642,15.4242,15.8766,24273.549601178,0
+SGC.US,D,20181220,000000,16.0492,16.0492,15.0338,15.1878,27693.871187058,0
+SGC.US,D,20181221,000000,14.8642,15.2149,14.2382,14.248,66286.534150488,0
+SGC.US,D,20181224,000000,13.8487,14.6354,13.8487,14.1654,11444.763447743,0
+SGC.US,D,20181226,000000,14.5734,15.522,14.5415,15.2894,13733.922553802,0
+SGC.US,D,20181227,000000,15.1791,16.0762,14.7905,15.5772,28467.933102993,0
+SGC.US,D,20181228,000000,17.1973,17.1973,14.8651,15.5675,36112.568584772,0
+SGC.US,D,20181231,000000,15.8136,17.1973,15.0918,15.9755,22011.224641537,0
+SGC.US,D,20190102,000000,16.0492,16.7437,16.0492,16.4095,21464.220887611,0
+SGC.US,D,20190103,000000,16.2584,16.3262,15.4503,16.0859,15130.33025015,0
+SGC.US,D,20190104,000000,16.4996,17.017,16.4996,16.9076,11356.00434805,0
+SGC.US,D,20190107,000000,17.0162,17.0162,16.02,16.7284,16922.025564902,0
+SGC.US,D,20190108,000000,16.7187,17.1459,15.4416,16.5355,27778.501956534,0
+SGC.US,D,20190109,000000,16.2943,17.143,16.2527,16.5829,31693.191086058,0
+SGC.US,D,20190110,000000,16.4193,16.8649,16.2002,16.5743,14323.241692469,0
+SGC.US,D,20190111,000000,16.5355,16.9522,16.4057,16.6092,17945.851459046,0
+SGC.US,D,20190114,000000,16.5829,16.9309,16.5684,16.8649,12229.146189224,0
+SGC.US,D,20190115,000000,16.9522,16.9522,16.6324,16.8901,10461.188773228,0
+SGC.US,D,20190116,000000,16.7351,16.7728,16.0762,16.3456,24346.827462554,0
+SGC.US,D,20190117,000000,16.1044,16.4745,16.1044,16.1721,25517.209079448,0
+SGC.US,D,20190118,000000,16.2294,16.6275,16.0714,16.1372,20866.645088509,0
+SGC.US,D,20190122,000000,16.2487,16.3824,15.7391,15.804,17753.884103894,0
+SGC.US,D,20190123,000000,15.7661,16.1305,15.7661,16.0859,6009.8167153222,0
+SGC.US,D,20190124,000000,16.21,16.21,15.6412,15.9377,3770.1975718826,0
+SGC.US,D,20190125,000000,16.1305,16.1305,15.6334,15.8593,4098.3998242392,0
+SGC.US,D,20190128,000000,16.1044,16.1044,15.7042,15.7661,7630.1863260136,0
+SGC.US,D,20190129,000000,15.928,15.928,15.5317,15.6944,12061.948815382,0
+SGC.US,D,20190130,000000,15.8863,16.02,15.8417,16.02,13053.780150334,0
+SGC.US,D,20190131,000000,16.02,16.2943,15.6771,16.0859,10591.231175105,0
+SGC.US,D,20190201,000000,16.2487,16.364,16.0859,16.1721,19593.055216157,0
+SGC.US,D,20190204,000000,16.0946,16.2943,15.7478,16.2002,32128.729924091,0
+SGC.US,D,20190205,000000,16.3553,16.3553,16.1721,16.1721,17442.195172411,0
+SGC.US,D,20190206,000000,16.3553,16.3553,16.1208,16.2584,10999.935866719,0
+SGC.US,D,20190207,000000,16.02,16.2943,15.8941,16.0859,18295.727445049,0
+SGC.US,D,20190208,000000,16.2196,16.2391,15.7943,15.928,11220.801533399,0
+SGC.US,D,20190211,000000,15.9988,16.0035,15.7478,15.928,11575.837932175,0
+SGC.US,D,20190212,000000,16.0404,16.4861,15.6325,16.115,16021.017494753,0
+SGC.US,D,20190213,000000,16.0306,16.3844,16.0306,16.3844,12411.824801385,0
+SGC.US,D,20190214,000000,16.3669,16.3844,16.2554,16.3387,18882.982418605,0
+SGC.US,D,20190215,000000,16.3756,16.3844,16.27,16.3582,29513.432730784,0
+SGC.US,D,20190219,000000,16.1431,16.3844,16.0956,16.3844,12067.109228155,0
+SGC.US,D,20190220,000000,16.1741,16.3844,16.0956,16.0956,15277.918055455,0
+SGC.US,D,20190221,000000,16.147,16.3253,15.928,16.0084,20902.767977919,0
+SGC.US,D,20190222,000000,16.1741,16.3669,15.8766,16.3387,16898.287666146,0
+SGC.US,D,20190225,000000,16.3582,16.3718,16.1102,16.1925,11893.719358986,0
+SGC.US,D,20190226,000000,16.2118,16.3301,16.0501,16.0501,25961.004577918,0
+SGC.US,D,20190227,000000,16.0956,16.362,15.9096,16.0869,13280.838312342,0
+SGC.US,D,20190228,000000,16.0772,16.3387,15.8214,15.8214,13360.308669045,0
+SGC.US,D,20190301,000000,15.6315,15.9028,15.4813,15.5851,11365.29309104,0
+SGC.US,D,20190304,000000,15.6131,15.6315,14.9668,14.9833,15397.639631786,0
+SGC.US,D,20190305,000000,14.9833,15.2294,14.9282,14.9282,10096.863631461,0
+SGC.US,D,20190306,000000,15.147,15.1567,14.338,14.3642,15824.921809382,0
+SGC.US,D,20190307,000000,14.7924,14.7924,13.6636,14.0018,45349.707448267,0
+SGC.US,D,20190308,000000,14.1637,14.4097,14.0202,14.2198,18659.02050426,0
+SGC.US,D,20190311,000000,14.3002,14.7363,14.2915,14.5841,21020.425389141,0
+SGC.US,D,20190312,000000,14.5647,14.6374,14.3002,14.4281,18413.38485627,0
+SGC.US,D,20190313,000000,14.5744,14.8206,14.4659,14.7091,9599.3998401532,0
+SGC.US,D,20190314,000000,14.7023,14.7091,14.3177,14.5085,17558.820501078,0
+SGC.US,D,20190315,000000,14.5744,14.9019,14.5085,14.7924,50564.820596562,0
+SGC.US,D,20190318,000000,14.7091,14.9165,14.1558,14.6946,17487.606804812,0
+SGC.US,D,20190319,000000,14.7546,14.8389,14.4853,14.7023,11953.580147151,0
+SGC.US,D,20190320,000000,15.0666,15.0666,14.6471,14.745,10876.085960169,0
+SGC.US,D,20190321,000000,15.0017,15.3563,14.5647,14.745,21732.562351801,0
+SGC.US,D,20190322,000000,14.8389,14.8389,14.1647,14.182,21123.633644598,0
+SGC.US,D,20190325,000000,14.4659,14.6471,14.3662,14.5561,10005.008284103,0
+SGC.US,D,20190326,000000,14.9058,14.9058,14.5744,14.8748,18546.523505812,0
+SGC.US,D,20190327,000000,14.6228,15.086,14.6228,15.086,20300.031766044,0
+SGC.US,D,20190328,000000,14.9019,15.4474,14.9019,15.3826,21429.130080754,0
+SGC.US,D,20190329,000000,15.119,15.4765,15.119,15.1277,8775.797961598,0
+SGC.US,D,20190401,000000,15.3389,15.5656,15.1828,15.1828,10313.600967923,0
+SGC.US,D,20190402,000000,15.4784,15.5113,15.2478,15.5113,14666.925183143,0
+SGC.US,D,20190403,000000,15.6034,15.9028,15.4929,15.6315,13834.034561597,0
+SGC.US,D,20190404,000000,15.6934,15.6934,15.2992,15.6034,7459.8927045078,0
+SGC.US,D,20190405,000000,15.7652,15.7652,15.2566,15.6402,6130.5703742082,0
+SGC.US,D,20190408,000000,15.7216,15.9842,15.4066,15.8214,5714.6411047123,0
+SGC.US,D,20190409,000000,15.7564,16.0161,15.4571,15.5938,13184.854634765,0
+SGC.US,D,20190410,000000,15.7933,16.0675,15.7468,16.0404,13399.527806118,0
+SGC.US,D,20190411,000000,16.0675,16.0675,15.4668,15.9755,5432.8825673117,0
+SGC.US,D,20190412,000000,15.9154,16.1392,15.9154,16.0869,9696.4156002838,0
+SGC.US,D,20190415,000000,16.2961,16.2961,16.0588,16.1837,3715.4971964898,0
+SGC.US,D,20190416,000000,16.3756,16.6315,16.2875,16.4861,8960.5407388679,0
+SGC.US,D,20190417,000000,16.5743,16.6935,16.4319,16.4319,46614.008577628,0
+SGC.US,D,20190418,000000,16.3756,16.6082,16.0501,16.4124,9951.3399912652,0
+SGC.US,D,20190422,000000,16.3486,16.49,16.2603,16.3301,17656.868343764,0
+SGC.US,D,20190423,000000,16.5306,16.7041,16.5306,16.6315,19066.69311332,0
+SGC.US,D,20190424,000000,16.6945,16.6945,16.27,16.3582,13619.361390244,0
+SGC.US,D,20190425,000000,16.2215,16.7234,16.2215,16.4502,9078.19815009,0
+SGC.US,D,20190426,000000,16.4773,16.7583,16.4773,16.7487,17387.494797018,0
+SGC.US,D,20190429,000000,16.6459,16.7487,16.3127,16.6033,8777.8621267072,0
+SGC.US,D,20190430,000000,16.5229,16.5229,14.745,15.2391,22453.988057453,0
+SGC.US,D,20190501,000000,15.3737,15.3737,14.9475,14.9475,7727.2020861442,0
+SGC.US,D,20190502,000000,15.4726,15.5705,15.1567,15.2478,7269.989514465,0
+SGC.US,D,20190503,000000,15.3292,15.5918,15.1277,15.3292,11776.061947764,0
+SGC.US,D,20190506,000000,14.9183,15.6576,14.9183,15.119,8034.7626874091,0
+SGC.US,D,20190507,000000,14.9571,15.2943,14.6664,14.7546,20341.315068227,0
+SGC.US,D,20190508,000000,15.2943,15.2943,14.5375,14.6005,41507.264097565,0
+SGC.US,D,20190509,000000,15.0017,15.0017,14.1568,14.4379,31427.945869532,0
+SGC.US,D,20190510,000000,14.2334,15.1044,14.2334,14.4475,37887.75057865,0
+SGC.US,D,20190513,000000,14.2915,14.4659,13.9456,14.2372,10531.370386939,0
+SGC.US,D,20190514,000000,14.2013,15.0822,14.1017,14.9784,17331.762339071,0
+SGC.US,D,20190515,000000,14.7488,15.3903,14.6567,15.2449,18320.497426358,0
+SGC.US,D,20190516,000000,15.1529,15.5326,14.8525,15.1083,16390.503049293,0
+SGC.US,D,20190517,000000,14.9969,15.4465,14.4388,15.3108,9325.8979631893,0
+SGC.US,D,20190520,000000,15.3544,15.6218,14.7488,15.5026,12986.694784287,0
+SGC.US,D,20190521,000000,15.4096,15.648,15.0531,15.3999,8723.1617513144,0
+SGC.US,D,20190522,000000,15.1161,15.5453,15.1054,15.364,21766.621076103,0
+SGC.US,D,20190523,000000,15.364,15.364,14.8787,15.1238,12145.547502303,0
+SGC.US,D,20190524,000000,15.3196,15.9958,15.1161,15.2536,20931.666289447,0
+SGC.US,D,20190528,000000,15.1334,15.771,15.1064,15.1161,11118.625360496,0
+SGC.US,D,20190529,000000,14.869,15.301,14.7488,14.7866,16276.973968289,0
+SGC.US,D,20190530,000000,14.6694,16.1325,14.6694,15.0152,9556.0523728608,0
+SGC.US,D,20190531,000000,15.0822,15.0822,14.5298,14.6694,8139.0030254218,0
+SGC.US,D,20190603,000000,14.6306,15.49,14.5482,14.7043,12157.932492958,0
+SGC.US,D,20190604,000000,14.9329,14.9329,14.5987,14.712,14627.706046069,0
+SGC.US,D,20190605,000000,14.8525,14.8525,14.4223,14.5482,14681.374338908,0
+SGC.US,D,20190606,000000,14.5202,14.5531,14.2198,14.3089,7827.3140939385,0
+SGC.US,D,20190607,000000,14.338,14.9232,14.338,14.869,33769.741185874,0
+SGC.US,D,20190610,000000,15.5938,15.7661,15.2584,15.5938,65778.749533634,0
+SGC.US,D,20190611,000000,15.6751,16.8775,15.6751,16.3253,28513.344735394,0
+SGC.US,D,20190612,000000,16.4463,16.7661,16.2448,16.7205,15835.242634928,0
+SGC.US,D,20190613,000000,16.9472,17.1139,16.5645,17.0229,25112.632718052,0
+SGC.US,D,20190614,000000,17.051,17.206,16.9957,17.1865,12178.57414405,0
+SGC.US,D,20190617,000000,17.0693,17.2011,16.4173,16.6285,15454.404172289,0
+SGC.US,D,20190618,000000,16.8494,16.8494,16.0705,16.0801,19005.8002426,0
+SGC.US,D,20190619,000000,16.7661,16.83,15.4406,16.6847,10444.675452355,0
+SGC.US,D,20190620,000000,16.9309,16.9309,15.5938,15.8504,18549.619753475,0
+SGC.US,D,20190621,000000,15.5743,16.0849,15.1897,15.9047,38840.362776529,0
+SGC.US,D,20190624,000000,16.3088,16.5694,15.4852,15.6315,14739.170961964,0
+SGC.US,D,20190625,000000,15.5841,15.648,15.2081,15.3457,12779.246190816,0
+SGC.US,D,20190626,000000,15.6615,15.9629,15.5026,15.7661,7459.8927045078,0
+SGC.US,D,20190627,000000,15.7846,16.8679,15.4755,15.7661,34052.531805829,0
+SGC.US,D,20190628,000000,16.0529,16.4416,15.5646,15.6934,465796.4022856,0
+SGC.US,D,20190701,000000,16.0239,16.0608,15.6703,15.8959,18667.277164698,0
+SGC.US,D,20190702,000000,16.0608,16.4366,15.9047,16.2254,14160.172648845,0
+SGC.US,D,20190703,000000,16.2254,16.9027,16.0482,16.2642,6109.9287231166,0
+SGC.US,D,20190705,000000,16.3088,16.5829,16.2903,16.4996,10267.157252967,0
+SGC.US,D,20190708,000000,16.4687,16.6847,16.1867,16.2254,13533.698538215,0
+SGC.US,D,20190709,000000,16.4657,16.491,16.0007,16.0529,10182.526483491,0
+SGC.US,D,20190710,000000,15.9493,16.5675,14.9784,15.8504,10561.300781023,0
+SGC.US,D,20190711,000000,16.0219,16.0219,15.5191,15.5278,5615.5611794725,0
+SGC.US,D,20190712,000000,15.5278,15.6848,15.2362,15.3728,11826.633992937,0
+SGC.US,D,20190715,000000,15.273,15.4706,15.273,15.4368,10586.070762331,0
+SGC.US,D,20190716,000000,15.6586,15.6615,15.5113,15.6315,5851.9080844714,0
+SGC.US,D,20190717,000000,15.7391,15.7391,15.0908,15.2362,6051.1000175055,0
+SGC.US,D,20190718,000000,15.2362,15.3505,14.962,14.9698,48957.86805908,0
+SGC.US,D,20190719,000000,14.962,15.3767,14.679,14.7779,9759.3726361132,0
+SGC.US,D,20190722,000000,14.6888,15.1384,14.4291,14.4388,26013.640788201,0
+SGC.US,D,20190723,000000,14.2566,14.679,14.2013,14.3187,17949.979789264,0
+SGC.US,D,20190724,000000,14.2915,15.0065,14.2013,14.9882,33544.747188976,0
+SGC.US,D,20190725,000000,15.1683,15.6034,15.055,15.4755,7402.0960814514,0
+SGC.US,D,20190726,000000,15.6615,16.1325,15.5743,16.0152,44532.298065039,0
+SGC.US,D,20190729,000000,15.8883,16.178,15.5938,15.5938,11716.201159598,0
+SGC.US,D,20190730,000000,15.5113,16.4687,15.5113,15.9676,25421.225401872,0
+SGC.US,D,20190731,000000,15.8959,16.5645,15.4096,15.5938,130701.90262952,0
+SGC.US,D,20190801,000000,15.6751,15.9222,14.7866,14.7866,17397.815622563,0
+SGC.US,D,20190802,000000,14.7314,14.7314,14.2372,14.401,4263.5330329721,0
+SGC.US,D,20190805,000000,14.2013,14.3476,13.8806,13.8806,7695.2075269522,0
+SGC.US,D,20190806,000000,13.963,14.0987,13.8167,14.0821,9590.111097162,0
+SGC.US,D,20190807,000000,13.8623,13.9805,13.31,13.56,6735.3707511923,0
+SGC.US,D,20190808,000000,13.8526,13.8526,13.2848,13.3555,17871.541515116,0
+SGC.US,D,20190809,000000,13.3119,13.3836,12.9621,12.9815,10134.018603426,0
+SGC.US,D,20190812,000000,12.9448,13.184,12.5978,12.7626,13311.800788979,0
+SGC.US,D,20190813,000000,12.7819,12.8246,12.592,12.7141,5989.1750642306,0
+SGC.US,D,20190814,000000,12.5019,12.5591,11.9215,12.1531,29780.742112421,0
+SGC.US,D,20190815,000000,12.1813,12.3217,11.8033,11.8121,45023.56936102,0
+SGC.US,D,20190816,000000,11.9874,12.0436,11.8121,11.9874,104060.75564814,0
+SGC.US,D,20190819,000000,12.0881,12.0881,12.0436,12.0794,19407.280356331,0
+SGC.US,D,20190820,000000,12.0707,12.1813,12.0707,12.1813,24151.763859737,0
+SGC.US,D,20190821,000000,12.2742,12.3652,12.1889,12.2742,42030.529952736,0
+SGC.US,D,20190822,000000,12.3004,12.3944,12.096,12.2742,128902.98273688,0
+SGC.US,D,20190823,000000,12.247,12.7054,12.247,12.4854,20040.979044845,0
+SGC.US,D,20190826,000000,12.4777,13.5755,12.4118,13.5755,36273.573463287,0
+SGC.US,D,20190827,000000,13.6568,13.933,13.2615,13.9233,13815.457075615,0
+SGC.US,D,20190828,000000,13.777,13.8148,13.3798,13.4641,6564.045047132,0
+SGC.US,D,20190829,000000,13.6666,13.7673,13.2529,13.2887,15650.499857659,0
+SGC.US,D,20190830,000000,13.0891,13.3507,12.9185,13.0852,8984.2786376232,0
+SGC.US,D,20190903,000000,13.2635,13.2635,12.6793,12.7722,15202.576028971,0
+SGC.US,D,20190904,000000,12.9272,13.1676,12.9185,13.0504,26384.158425296,0
+SGC.US,D,20190905,000000,13.3798,13.7412,13.3798,13.7218,4275.918023627,0
+SGC.US,D,20190906,000000,13.7024,13.7024,13.4185,13.4737,5953.0521748204,0
+SGC.US,D,20190909,000000,13.6588,14.4804,13.6588,14.3109,10596.391587878,0
+SGC.US,D,20190910,000000,14.368,14.7546,14.0192,14.5618,65084.1579744,0
+SGC.US,D,20190911,000000,14.6839,14.7546,14.368,14.6354,8016.1852014267,0
+SGC.US,D,20190912,000000,14.2111,15.3912,14.2111,15.3544,67489.942409128,0
+SGC.US,D,20190913,000000,15.4009,15.5211,15.1432,15.18,33665.500847861,0
+SGC.US,D,20190916,000000,14.9039,15.1228,14.5706,14.8206,8806.7604382354,0
+SGC.US,D,20190917,000000,14.7265,15.5665,14.6248,15.43,16597.951642764,0
+SGC.US,D,20190918,000000,15.4862,15.4862,14.9495,15.0231,14004.328183103,0
+SGC.US,D,20190919,000000,14.6548,15.3544,14.5338,14.9591,25361.364613706,0
+SGC.US,D,20190920,000000,14.9116,14.9495,14.1171,14.368,39459.612309276,0
+SGC.US,D,20190923,000000,14.1927,14.712,13.556,14.6451,8544.611469372,0
+SGC.US,D,20190924,000000,14.6161,14.6258,14.1268,14.3022,8614.7930830835,0
+SGC.US,D,20190925,000000,14.2934,14.6839,14.0096,14.0096,21112.280736499,0
+SGC.US,D,20190926,000000,13.9998,14.2856,13.87,14.0192,20690.158971675,0
+SGC.US,D,20190927,000000,14.4038,15.0231,14.4038,14.8583,28622.74548618,0
+SGC.US,D,20190930,000000,14.9949,15.0231,14.8303,14.8757,18127.497988652,0
+SGC.US,D,20191001,000000,15.0318,15.1228,14.6161,14.745,9240.2351111592,0
+SGC.US,D,20191002,000000,14.4339,14.5802,14.2954,14.524,10643.867385389,0
+SGC.US,D,20191003,000000,14.3109,14.9299,13.962,14.7265,9012.144866597,0
+SGC.US,D,20191004,000000,14.745,14.7643,14.0987,14.183,15230.442257944,0
+SGC.US,D,20191007,000000,14.0367,14.4514,14.0367,14.3205,13069.261388653,0
+SGC.US,D,20191008,000000,14.2934,14.4514,14.0648,14.2208,28384.334416073,0
+SGC.US,D,20191009,000000,14.2208,14.4106,14.1558,14.1743,22506.624267736,0
+SGC.US,D,20191010,000000,14.2856,14.5338,14.1647,14.3205,18500.079790856,0
+SGC.US,D,20191011,000000,14.5144,14.6354,14.1461,14.3777,62145.81894151,0
+SGC.US,D,20191014,000000,14.3205,14.3205,14.1365,14.2586,5664.0690595378,0
+SGC.US,D,20191015,000000,14.2023,14.5618,14.2023,14.524,4929.2262806765,0
+SGC.US,D,20191016,000000,14.3583,14.4611,14.3583,14.4611,2242.7153911034,0
+SGC.US,D,20191017,000000,14.4038,14.6645,14.4038,14.6645,9474.517851049,0
+SGC.US,D,20191018,000000,14.5056,14.5056,14.3109,14.3109,7264.8291016921,0
+SGC.US,D,20191021,000000,14.4514,14.6839,14.4038,14.5977,15098.335690959,0
+SGC.US,D,20191022,000000,14.4505,14.9116,14.4505,14.9116,6527.9221577217,0
+SGC.US,D,20191023,000000,14.7643,14.7643,14.4901,14.524,4092.2073289117,0
+SGC.US,D,20191024,000000,14.524,14.524,14.3022,14.3303,6058.3245953875,0
+SGC.US,D,20191025,000000,14.1927,14.1927,13.3798,13.6017,20989.462912503,0
+SGC.US,D,20191028,000000,13.62,13.7866,13.3352,13.5658,11115.529112832,0
+SGC.US,D,20191029,000000,13.5658,13.7799,13.4641,13.6762,9533.3465566601,0
+SGC.US,D,20191030,000000,13.8332,14.0725,13.8148,14.0367,5319.3534863079,0
+SGC.US,D,20191031,000000,13.9426,13.9426,13.2063,13.3507,15847.627625584,0
+SGC.US,D,20191101,000000,13.4825,14.1558,13.4825,14.1558,10502.472075412,0
+SGC.US,D,20191104,000000,14.181,14.6161,14.1365,14.5977,8816.0491812266,0
+SGC.US,D,20191105,000000,14.7168,14.8206,13.9136,14.7546,17908.69648708,0
+SGC.US,D,20191106,000000,14.5338,15.0414,14.5056,14.9949,11508.752566127,0
+SGC.US,D,20191107,000000,15.0414,15.1615,14.1365,14.1365,36328.273838678,0
+SGC.US,D,20191108,000000,14.3022,14.368,13.7963,13.8428,15947.739633378,0
+SGC.US,D,20191111,000000,13.87,14.2111,13.3894,13.5474,7976.9660643527,0
+SGC.US,D,20191112,000000,13.5841,14.0309,13.5184,13.8816,18876.789923277,0
+SGC.US,D,20191113,000000,13.7983,13.7983,13.5377,13.6491,11188.806974207,0
+SGC.US,D,20191114,000000,13.6491,14.0309,13.556,13.9456,7794.2874521919,0
+SGC.US,D,20191115,000000,14.0405,14.0405,13.7228,13.7518,10970.005472636,0
+SGC.US,D,20191118,000000,13.7033,13.7033,12.6743,13.4446,56770.732997255,0
+SGC.US,D,20191119,000000,13.3885,13.528,13.1094,13.2326,63290.398494539,0
+SGC.US,D,20191120,000000,13.184,13.1937,12.6899,12.7566,122454.53093587,0
+SGC.US,D,20191121,000000,12.8313,12.9777,12.2277,12.3101,26309.848481366,0
+SGC.US,D,20191122,000000,12.3953,12.4951,12.247,12.2665,34479.813983425,0
+SGC.US,D,20191125,000000,12.3953,12.4051,12.1627,12.2374,96392.3822676,0
+SGC.US,D,20191126,000000,12.1531,12.8313,12.1531,12.3662,40491.694863856,0
+SGC.US,D,20191127,000000,12.4515,12.4787,12.2083,12.3469,21976.133834682,0
+SGC.US,D,20191129,000000,12.2374,12.7984,12.2374,12.4787,16618.593293855,0
+SGC.US,D,20191202,000000,12.59,12.59,12.2374,12.3275,19342.259155393,0
+SGC.US,D,20191203,000000,12.2083,12.3101,11.874,12.096,96584.349622753,0
+SGC.US,D,20191204,000000,12.1715,12.5717,12.1715,12.4951,34540.706854145,0
+SGC.US,D,20191205,000000,12.6375,12.9699,12.3198,12.3856,12772.021612933,0
+SGC.US,D,20191206,000000,12.6996,12.7955,12.5998,12.6899,10098.92779657,0
+SGC.US,D,20191209,000000,12.6463,12.7277,12.0784,12.0784,34419.95319526,0
+SGC.US,D,20191210,000000,12.1434,12.2665,11.939,12.1618,22545.843404811,0
+SGC.US,D,20191211,000000,12.218,12.4272,12.1618,12.3953,23682.166297404,0
+SGC.US,D,20191212,000000,12.3469,12.3982,12.1813,12.2374,60640.010494378,0
+SGC.US,D,20191213,000000,12.1813,12.4041,12.0784,12.3101,29133.626350698,0
+SGC.US,D,20191216,000000,12.3013,12.5524,12.2064,12.4708,28245.003271204,0
+SGC.US,D,20191217,000000,12.4874,12.4874,12.2219,12.2374,37234.4423216,0
+SGC.US,D,20191218,000000,12.2568,12.4515,12.0873,12.2568,44980.221893727,0
+SGC.US,D,20191219,000000,12.1889,12.3566,12.1715,12.2277,18081.054273695,0
+SGC.US,D,20191220,000000,12.2568,12.3372,11.9487,12.0039,134417.39982601,0
+SGC.US,D,20191223,000000,12.124,12.218,11.9671,11.9855,42008.856219091,0
+SGC.US,D,20191224,000000,12.1667,12.1813,11.8005,12.1143,24190.982996811,0
+SGC.US,D,20191226,000000,12.1948,12.4515,12.1948,12.3198,23289.974926663,0
+SGC.US,D,20191227,000000,12.2665,12.6996,12.2374,12.4874,19846.947524583,0
+SGC.US,D,20191230,000000,12.5039,12.7762,12.3856,12.4874,19757.156342335,0
+SGC.US,D,20191231,000000,12.3759,12.6463,12.3566,12.5804,39871.413248554,0
+SGC.US,D,20200102,000000,12.6899,12.9244,12.6375,12.7762,16674.325751802,0
+SGC.US,D,20200103,000000,12.6821,12.8856,12.6375,12.6647,11027.802095692,0
+SGC.US,D,20200106,000000,12.4399,12.8042,12.3566,12.747,13590.463078716,0
+SGC.US,D,20200107,000000,12.7277,12.9515,12.5755,12.8778,56254.691719964,0
+SGC.US,D,20200108,000000,12.7762,12.9699,12.3759,12.8226,15141.68315825,0
+SGC.US,D,20200109,000000,12.8226,12.9225,12.655,12.8409,14659.700605262,0
+SGC.US,D,20200110,000000,12.8605,12.8701,12.6599,12.8042,12601.727991428,0
+SGC.US,D,20200113,000000,12.9601,13.0561,12.5329,12.9892,14686.53475168,0
+SGC.US,D,20200114,000000,12.7858,13.5377,12.7858,13.0368,23975.277742905,0
+SGC.US,D,20200115,000000,12.9892,13.4534,12.8943,13.1094,9019.369444479,0
+SGC.US,D,20200116,000000,13.213,13.3594,13.0184,13.2945,8244.275445989,0
+SGC.US,D,20200117,000000,13.4272,13.4272,12.9418,12.999,22933.906445333,0
+SGC.US,D,20200121,000000,12.9515,13.2509,12.7722,13.0823,20442.459158577,0
+SGC.US,D,20200122,000000,12.9225,13.0658,12.8798,13.0271,9530.2503089963,0
+SGC.US,D,20200123,000000,12.8362,13.0251,12.6899,12.9225,10798.679768575,0
+SGC.US,D,20200124,000000,12.8605,12.9892,12.7858,12.7955,7290.6311655566,0
+SGC.US,D,20200127,000000,12.5524,12.8856,12.3856,12.3953,19469.205309606,0
+SGC.US,D,20200128,000000,12.2752,12.6085,12.096,12.1986,26014.672870756,0
+SGC.US,D,20200129,000000,12.247,12.3013,12.033,12.0523,16908.608491693,0
+SGC.US,D,20200130,000000,12.0784,12.124,11.6967,11.6967,18670.373412361,0
+SGC.US,D,20200131,000000,11.8005,11.8005,10.7035,10.7133,26311.912646475,0
+SGC.US,D,20200203,000000,10.6009,11.0117,10.6009,10.8151,17165.597047782,0
+SGC.US,D,20200204,000000,11.7626,11.7626,10.7035,10.907,14897.079592815,0
+SGC.US,D,20200205,000000,11.0553,11.1446,10.8335,10.9643,49284.006146328,0
+SGC.US,D,20200206,000000,11.0553,11.187,10.7133,10.7133,20610.688614973,0
+SGC.US,D,20200207,000000,10.7308,10.7308,10.1939,10.1939,35888.606670427,0
+SGC.US,D,20200210,000000,10.2569,10.6852,10.2569,10.4614,14233.450510219,0
+SGC.US,D,20200211,000000,10.5737,10.5834,10.4517,10.5282,18869.565345396,0
+SGC.US,D,20200212,000000,10.5282,10.6493,10.4061,10.4904,17868.445267453,0
+SGC.US,D,20200213,000000,10.5263,10.5341,10.3442,10.4343,18758.100429501,0
+SGC.US,D,20200214,000000,10.4488,10.476,10.3208,10.3732,14321.177527359,0
+SGC.US,D,20200218,000000,10.3587,10.3781,9.81806,9.96528,11417.929301324,0
+SGC.US,D,20200219,000000,9.91776,10.2288,9.61066,9.61066,29373.069503361,0
+SGC.US,D,20200220,000000,10.786,11.0098,9.9363,9.9363,51253.219660467,0
+SGC.US,D,20200221,000000,10.444,10.444,9.97495,9.97495,87435.969858951,0
+SGC.US,D,20200224,000000,9.86166,10.8645,9.85195,10.7336,33298.079458431,0
+SGC.US,D,20200225,000000,10.8276,11.0447,10.4904,10.631,25667.893132417,0
+SGC.US,D,20200226,000000,10.6677,11.0068,10.4614,10.7908,26227.281877,0
+SGC.US,D,20200227,000000,10.2463,11.9515,10.2463,11.6347,43087.382488627,0
+SGC.US,D,20200228,000000,11.4138,11.4923,10.6019,11.2675,40727.009686302,0
+SGC.US,D,20200302,000000,11.2413,12.159,11.0166,12.0834,35321.993347963,0
+SGC.US,D,20200303,000000,11.8121,12.0668,11.5214,11.7743,30772.573447372,0
+SGC.US,D,20200304,000000,11.7936,12.562,11.7597,12.4312,28691.895017338,0
+SGC.US,D,20200305,000000,11.8682,11.9612,11.2772,11.6629,50522.505211825,0
+SGC.US,D,20200306,000000,11.0679,11.4923,10.6116,10.7433,35045.395223335,0
+SGC.US,D,20200309,000000,9.96528,10.4517,9.86166,9.9363,23152.707946903,0
+SGC.US,D,20200310,000000,10.1426,10.4711,9.63586,10.3878,35635.746444556,0
+SGC.US,D,20200311,000000,10.0777,11.6057,9.25217,11.6057,35220.849257614,0
+SGC.US,D,20200312,000000,9.70174,10.6775,8.09964,8.62451,57692.382718495,0
+SGC.US,D,20200313,000000,9.24345,9.75988,8.44642,8.92449,37973.41343068,0
+SGC.US,D,20200316,000000,8.81199,8.81199,7.50889,7.79957,32781.006098586,0
+SGC.US,D,20200317,000000,8.737,10.5379,7.57381,10.5379,50166.436730494,0
+SGC.US,D,20200318,000000,8.93388,9.94103,7.49959,7.66838,94099.094831323,0
+SGC.US,D,20200319,000000,7.65889,9.23376,7.49959,7.98706,34155.740061287,0
+SGC.US,D,20200320,000000,7.79018,7.81826,7.45279,7.55589,76740.498345834,0
+SGC.US,D,20200323,000000,7.3777,7.66848,5.71844,7.03073,54445.451001784,0
+SGC.US,D,20200324,000000,7.87456,8.57751,6.70276,8.57751,141789.56551338,0
+SGC.US,D,20200325,000000,8.57751,8.57751,6.86215,8.41832,64350.347278094,0
+SGC.US,D,20200326,000000,8.34342,8.77459,7.87466,8.77459,115234.08138402,0
+SGC.US,D,20200327,000000,8.15584,8.78388,8.00993,8.01525,39440.002740739,0
+SGC.US,D,20200330,000000,8.05265,8.43702,7.83707,8.43702,26703.071934662,0
+SGC.US,D,20200331,000000,8.06214,8.5871,7.35891,7.93076,69605.711646018,0
+SGC.US,D,20200401,000000,7.3685,7.54639,6.24339,6.42148,65083.125891847,0
+SGC.US,D,20200402,000000,6.70276,7.34021,6.33729,7.00283,49653.491700867,0
+SGC.US,D,20200403,000000,6.95574,7.4715,6.66351,7.12472,75424.593088743,0
+SGC.US,D,20200406,000000,7.29341,8.21243,7.29341,7.98706,55049.219296215,0
+SGC.US,D,20200407,000000,8.30661,8.49331,7.14342,7.15262,47369.493007581,0
+SGC.US,D,20200408,000000,7.40581,8.31135,7.3215,7.96826,40053.05977816,0
+SGC.US,D,20200409,000000,8.32453,8.72759,8.11824,8.26823,25387.166677571,0
+SGC.US,D,20200413,000000,8.26823,8.61511,7.5371,7.72458,23850.395753801,0
+SGC.US,D,20200414,000000,7.94946,8.19324,7.3871,7.69637,35087.710608073,0
+SGC.US,D,20200415,000000,7.19022,7.31211,6.88094,7.03073,25034.194443905,0
+SGC.US,D,20200416,000000,6.94653,6.94653,6.34649,6.60896,45943.154917151,0
+SGC.US,D,20200417,000000,6.73085,7.15262,6.51528,6.86215,52150.099400398,0
+SGC.US,D,20200420,000000,6.79655,6.79655,6.14971,6.25288,44171.069170936,0
+SGC.US,D,20200421,000000,6.056,6.55276,6.056,6.50587,21208.264414075,0
+SGC.US,D,20200422,000000,6.59976,6.60896,6.04651,6.2153,31207.080202851,0
+SGC.US,D,20200423,000000,6.1215,6.54337,5.99962,6.29978,27993.175127886,0
+SGC.US,D,20200424,000000,6.46828,6.66536,6.30424,6.60896,26363.516774204,0
+SGC.US,D,20200427,000000,6.59017,7.10583,6.59017,6.98413,38403.791855941,0
+SGC.US,D,20200428,000000,7.28401,7.64009,7.04954,7.04954,47498.503326904,0
+SGC.US,D,20200429,000000,7.4247,8.16514,7.4247,8.14644,66815.992500986,0
+SGC.US,D,20200430,000000,8.43702,8.43702,7.80247,8.17454,48873.237289605,0
+SGC.US,D,20200501,000000,7.97776,8.18462,7.64958,8.08095,72055.875630592,0
+SGC.US,D,20200504,000000,7.94946,8.6996,7.88396,8.62451,74007.543741304,0
+SGC.US,D,20200505,000000,8.85889,8.93388,7.95906,8.06214,35721.409296585,0
+SGC.US,D,20200506,000000,8.07135,8.31523,7.84637,7.98706,37397.511365224,0
+SGC.US,D,20200507,000000,8.23064,8.6996,8.23064,8.6808,35226.009670387,0
+SGC.US,D,20200508,000000,8.88698,8.88698,8.53071,8.70889,30702.391833661,0
+SGC.US,D,20200511,000000,8.54951,8.85889,8.21194,8.43702,29095.43929618,0
+SGC.US,D,20200512,000000,8.43702,8.43702,7.6961,7.94946,77664.212232182,0
+SGC.US,D,20200513,000000,7.83707,7.83707,7.49959,7.5371,40576.325633332,0
+SGC.US,D,20200514,000000,7.3497,7.4808,7.04033,7.3871,49326.321531066,0
+SGC.US,D,20200515,000000,7.4339,7.97776,7.4339,7.94025,40042.738952614,0
+SGC.US,D,20200518,000000,8.31523,8.79328,8.20284,8.51201,34008.152255983,0
+SGC.US,D,20200519,000000,8.37123,8.39962,7.78097,7.78097,17779.686167759,0
+SGC.US,D,20200520,000000,7.88396,8.41832,7.88396,8.39962,63596.927013251,0
+SGC.US,D,20200521,000000,8.15584,8.85889,7.84637,8.78388,74571.060816104,0
+SGC.US,D,20200522,000000,8.84958,8.95258,8.58235,8.95258,36331.370086343,0
+SGC.US,D,20200526,000000,9.36553,9.79666,9.14985,9.62907,30316.392958248,0
+SGC.US,D,20200527,000000,9.81609,10.8083,9.61552,10.6493,47614.096573016,0
+SGC.US,D,20200528,000000,10.9012,10.9206,10.0825,10.0873,37076.53369075,0
+SGC.US,D,20200529,000000,9.95562,10.5563,9.16816,9.38491,40174.8455196,0
+SGC.US,D,20200601,000000,9.50505,9.70174,9.20662,9.30255,28219.20120734,0
+SGC.US,D,20200602,000000,9.4227,9.75988,8.96178,9.15954,23635.722582448,0
+SGC.US,D,20200603,000000,9.41301,10.2841,9.36553,10.1329,39582.430133271,0
+SGC.US,D,20200604,000000,9.9363,10.0137,9.18744,9.65426,32512.664634394,0
+SGC.US,D,20200605,000000,10.0321,11.0068,10.0321,10.6493,40388.486608398,0
+SGC.US,D,20200608,000000,10.9206,11.1599,10.8674,10.9777,31337.122604729,0
+SGC.US,D,20200609,000000,10.7055,10.7433,10.3878,10.6212,19918.161220849,0
+SGC.US,D,20200610,000000,10.4904,10.9401,10.3296,10.7811,21870.861414116,0
+SGC.US,D,20200611,000000,10.2744,10.596,10.2744,10.4711,47489.214583912,0
+SGC.US,D,20200612,000000,10.9972,11.2123,10.3635,10.9681,37364.484723477,0
+SGC.US,D,20200615,000000,10.5282,11.409,10.5282,11.3431,44775.869547921,0
+SGC.US,D,20200616,000000,11.7268,11.8596,10.8372,10.9206,29598.063500259,0
+SGC.US,D,20200617,000000,10.7152,10.8508,10.6406,10.6775,27910.608523521,0
+SGC.US,D,20200618,000000,10.5088,11.127,10.3111,10.4904,21502.40794213,0
+SGC.US,D,20200619,000000,10.6406,10.6406,10.1281,10.2647,47769.941038759,0
+SGC.US,D,20200622,000000,10.4807,10.8372,10.4458,10.7725,32626.193715399,0
+SGC.US,D,20200623,000000,10.9972,11.1416,10.8083,11.0068,12436.594782695,0
+SGC.US,D,20200624,000000,11.0068,11.2123,10.2918,10.7627,27559.700454963,0
+SGC.US,D,20200625,000000,10.6406,11.1842,10.5467,11.1842,17402.976035337,0
+SGC.US,D,20200626,000000,10.9497,13.5077,10.6019,13.339,150927.62445163,0
+SGC.US,D,20200629,000000,13.0793,13.3671,12.2636,12.4698,101159.57158721,0
+SGC.US,D,20200630,000000,12.3256,12.6743,12.2054,12.562,48411.896387707,0
+SGC.US,D,20200701,000000,12.6473,12.8488,11.6986,11.8218,58520.112927268,0
+SGC.US,D,20200702,000000,12.159,12.7877,11.971,12.6831,66265.892499396,0
+SGC.US,D,20200706,000000,12.656,13.2334,12.656,13.0318,53496.967134126,0
+SGC.US,D,20200707,000000,12.8342,13.219,11.9051,11.971,37899.103486751,0
+SGC.US,D,20200708,000000,12.0184,12.4409,11.8731,12.2539,27546.283381753,0
+SGC.US,D,20200709,000000,12.1957,12.2345,11.2956,11.4845,33603.575894587,0
+SGC.US,D,20200710,000000,11.5117,12.3934,11.5117,12.2995,27303.743981427,0
+SGC.US,D,20200713,000000,12.5329,12.9069,12.3178,12.6743,24720.441347312,0
+SGC.US,D,20200714,000000,12.749,13.2093,12.59,13.1608,28855.996143516,0
+SGC.US,D,20200715,000000,13.5929,13.8022,13.3478,13.7615,65199.751220513,0
+SGC.US,D,20200716,000000,13.7518,13.9108,13.219,13.5174,30734.386392852,0
+SGC.US,D,20200717,000000,13.4059,13.8284,13.2838,13.2838,29077.893892751,0
+SGC.US,D,20200720,000000,13.3109,13.4282,12.749,12.8159,23975.277742905,0
+SGC.US,D,20200721,000000,13.061,13.4059,12.9457,13.1414,19113.136828277,0
+SGC.US,D,20200722,000000,13.0222,13.5464,13.0222,13.219,16010.696669207,0
+SGC.US,D,20200723,000000,13.1995,13.4979,13.0318,13.2664,16350.251829664,0
+SGC.US,D,20200724,000000,13.3013,13.339,12.6909,13.0028,22614.992935968,0
+SGC.US,D,20200727,000000,13.1317,13.275,12.7005,12.8885,33719.169140699,0
+SGC.US,D,20200728,000000,12.7005,13.3671,12.7005,13.1414,21739.786929683,0
+SGC.US,D,20200729,000000,16.8756,17.3242,15.243,16.2178,279984.38748915,0
+SGC.US,D,20200730,000000,16.3117,16.5306,15.679,16.021,93253.819219121,0
+SGC.US,D,20200731,000000,15.8816,18.6826,15.7594,18.045,235311.72619669,0
+SGC.US,D,20200803,000000,18.2146,18.4277,16.8087,17.6615,111594.95829658,0
+SGC.US,D,20200804,000000,17.6246,17.8871,17.3426,17.5858,59025.833379013,0
+SGC.US,D,20200805,000000,17.8115,19.48,17.8115,19.2844,102902.7590219,0
+SGC.US,D,20200806,000000,19.3124,20.511,19.0779,20.2493,112502.15886205,0
+SGC.US,D,20200807,000000,19.8744,20.3424,19.6777,19.9848,68035.914080502,0
+SGC.US,D,20200810,000000,20.0807,20.9944,19.8734,20.072,79235.041880254,0
+SGC.US,D,20200811,000000,20.4567,21.0022,20.014,20.2406,68526.153293926,0
+SGC.US,D,20200812,000000,20.3075,21.1456,20.1176,20.9944,84900.143022347,0
+SGC.US,D,20200813,000000,21.0022,22.3035,20.9237,21.6155,74946.738865972,0
+SGC.US,D,20200814,000000,21.5215,21.7096,20.8724,21.1165,85710.327827692,0
+SGC.US,D,20200817,000000,21.1844,21.5593,20.8956,21.3821,85012.640020796,0
+SGC.US,D,20200818,000000,21.7667,21.9081,20.9092,21.2948,92946.258617856,0
+SGC.US,D,20200819,000000,20.7589,21.541,20.7589,21.0875,82612.015998842,0
+SGC.US,D,20200820,000000,21.0875,21.5021,20.9004,21.0875,70476.789322084,0
+SGC.US,D,20200821,000000,20.9664,21.5884,20.9664,21.5021,63548.419133185,0
+SGC.US,D,20200824,000000,21.6629,22.568,21.6629,22.284,88575.388999208,0
+SGC.US,D,20200825,000000,22.3703,22.5001,21.0603,21.4567,112543.44216424,0
+SGC.US,D,20200826,000000,22.255,22.255,21.4178,21.9653,78586.894035978,0
+SGC.US,D,20200827,000000,22.1155,22.8208,22.0913,22.5001,74120.040739753,0
+SGC.US,D,20200828,000000,22.597,22.7985,21.7909,22.255,73709.27188303,0
+SGC.US,D,20200831,000000,22.1155,22.5486,21.569,21.7957,127921.47222749,0
+SGC.US,D,20200901,000000,22.0477,23.2917,21.6253,22.9158,80186.621995578,0
+SGC.US,D,20200902,000000,22.9061,23.3964,22.2104,23.161,47857.668055898,0
+SGC.US,D,20200903,000000,23.0564,23.3673,22.3228,22.8208,82185.7659038,0
+SGC.US,D,20200904,000000,22.8868,22.9642,21.2755,21.4178,92562.323907552,0
+SGC.US,D,20200908,000000,21.4372,22.8208,21.4372,22.038,88652.795190801,0
+SGC.US,D,20200909,000000,22.4246,22.689,22.1155,22.2007,70442.730597783,0
+SGC.US,D,20200910,000000,22.2095,22.5099,21.7667,21.9556,39835.290359144,0
+SGC.US,D,20200911,000000,21.9838,22.1446,20.571,21.0507,60950.667343306,0
+SGC.US,D,20200914,000000,21.1844,21.5021,20.2309,20.5138,50817.680822435,0
+SGC.US,D,20200915,000000,20.6359,21.3724,20.2697,20.4295,53685.838241614,0
+SGC.US,D,20200916,000000,20.6166,20.8675,20.2882,20.5419,63872.493055323,0
+SGC.US,D,20200917,000000,20.3152,20.7212,19.8162,19.8734,40743.523007174,0
+SGC.US,D,20200918,000000,20.072,20.7212,19.8928,20.2116,148741.67360103,0
+SGC.US,D,20200921,000000,19.8734,19.8734,18.3493,18.7145,92633.537603818,0
+SGC.US,D,20200922,000000,18.8754,20.3908,18.8754,20.3152,80581.909613981,0
+SGC.US,D,20200923,000000,20.5419,21.8325,20.5051,20.5973,89325.713016387,0
+SGC.US,D,20200924,000000,20.5333,20.7406,19.5721,20.3075,71729.737543345,0
+SGC.US,D,20200925,000000,20.5138,21.5021,20.2697,21.0313,63863.204312332,0
+SGC.US,D,20200928,000000,21.3432,21.6629,21.1931,21.4925,62318.176728125,0
+SGC.US,D,20200929,000000,21.5215,21.7123,20.5419,20.9857,93639.818094533,0
+SGC.US,D,20200930,000000,21.069,22.1727,21.069,21.8791,121296.53430963,0
+SGC.US,D,20201001,000000,22.0767,24.188,22.0293,23.7636,151695.49387225,0
+SGC.US,D,20201002,000000,23.1987,23.8246,22.1639,23.0098,69450.899262831,0
+SGC.US,D,20201005,000000,23.1038,23.3567,22.568,22.7849,44852.243656959,0
+SGC.US,D,20201006,000000,22.9158,23.4506,22.5099,22.5777,38568.925064674,0
+SGC.US,D,20201007,000000,22.7849,24.1298,22.66,23.9709,53651.779517313,0
+SGC.US,D,20201008,000000,24.1687,24.4089,23.6124,23.9709,39270.741201788,0
+SGC.US,D,20201009,000000,24.0088,24.0088,23.5475,23.6977,36099.151511563,0
+SGC.US,D,20201012,000000,23.6977,23.9051,23.1318,23.659,40810.608373222,0
+SGC.US,D,20201013,000000,23.4342,23.9806,23.377,23.7462,35318.897100299,0
+SGC.US,D,20201014,000000,23.6221,23.9245,23.2917,23.3673,45173.221331434,0
+SGC.US,D,20201015,000000,23.1919,23.9331,22.6697,23.9051,42558.956220681,0
+SGC.US,D,20201016,000000,23.6037,26.4194,23.0757,25.6743,217347.29725166,0
+SGC.US,D,20201019,000000,26.0425,26.9183,24.3372,24.6017,88596.030650299,0
+SGC.US,D,20201020,000000,24.9312,25.1191,22.9061,23.161,98122.152629078,0
+SGC.US,D,20201021,000000,23.1318,23.9331,22.8131,22.9827,36310.728435251,0
+SGC.US,D,20201022,000000,23.0185,23.2782,21.2996,23.0098,84480.085422632,0
+SGC.US,D,20201023,000000,23.1891,23.1891,22.0031,22.3325,38188.086602033,0
+SGC.US,D,20201026,000000,21.3335,22.7656,21.3335,22.7656,48714.296576199,0
+SGC.US,D,20201027,000000,22.8131,23.1706,22.5824,22.9158,41953.123761143,0
+SGC.US,D,20201028,000000,22.5099,22.8247,21.7192,22.0864,54417.584772811,0
+SGC.US,D,20201029,000000,21.6629,23.1038,21.4731,22.6416,87312.119952401,0
+SGC.US,D,20201030,000000,22.3325,22.4158,20.072,20.3637,85101.39912049,0
+SGC.US,D,20201102,000000,20.7212,21.2851,19.4209,20.5517,112929.44103965,0
+SGC.US,D,20201103,000000,20.665,21.2851,19.3571,20.5517,90008.951667519,0
+SGC.US,D,20201104,000000,20.3733,20.4664,19.3571,19.7611,45951.411577587,0
+SGC.US,D,20201105,000000,19.7611,20.7115,19.4209,20.2116,62466.796615984,0
+SGC.US,D,20201106,000000,20.2116,20.2116,19.3967,19.4684,37139.49072658,0
+SGC.US,D,20201109,000000,20.6553,20.8181,19.1409,19.1672,71598.663058912,0
+SGC.US,D,20201110,000000,19.1672,19.9577,19.1672,19.7513,65075.901313963,0
+SGC.US,D,20201111,000000,19.4684,23.8382,19.4684,23.377,428770.44064003,0
+SGC.US,D,20201112,000000,23.5475,24.3469,22.3799,23.2084,152594.43777727,0
+SGC.US,D,20201113,000000,23.69,24.4845,23.3683,24.1153,77136.818046792,0
+SGC.US,D,20201116,000000,24.683,25.5812,24.2471,24.8256,80445.674716777,0
+SGC.US,D,20201117,000000,24.8353,24.8353,24.1821,24.7297,61822.777101926,0
+SGC.US,D,20201118,000000,24.7297,25.218,24.0116,24.3043,82961.891984843,0
+SGC.US,D,20201119,000000,24.7247,24.7247,23.4438,23.8227,60289.10242582,0
+SGC.US,D,20201120,000000,23.5291,23.6947,23.1929,23.4914,31418.657126539,0
+SGC.US,D,20201123,000000,23.7093,23.7655,22.3665,22.6969,78224.63305932,0
+SGC.US,D,20201124,000000,22.4749,23.3683,22.4749,23.0554,43056.420011989,0
+SGC.US,D,20201125,000000,23.0747,23.2636,22.0719,22.1969,57707.863956814,0
+SGC.US,D,20201127,000000,22.1969,22.3286,21.6659,22.0331,31405.240053329,0
+SGC.US,D,20201130,000000,21.7133,21.8451,19.9277,20.5604,125631.28103887,0
+SGC.US,D,20201201,000000,20.8724,22.1494,20.604,21.8083,66768.516703475,0
+SGC.US,D,20201202,000000,21.9875,22.1203,20.3617,21.4586,39523.601427661,0
+SGC.US,D,20201203,000000,21.6378,21.6378,21.1059,21.2871,22159.844529397,0
+SGC.US,D,20201204,000000,21.2773,21.3927,20.635,20.7677,58025.745383625,0
+SGC.US,D,20201207,000000,20.8045,20.9935,19.9538,20.7775,58956.683847856,0
+SGC.US,D,20201208,000000,20.6543,21.2773,20.5033,21.2299,34730.610044188,0
+SGC.US,D,20201209,000000,21.567,21.6476,20.9227,21.0884,50027.105585626,0
+SGC.US,D,20201210,000000,21.1175,21.29,20.6059,20.9857,21256.77229414,0
+SGC.US,D,20201211,000000,20.9857,21.1466,20.2096,20.5963,27533.898391099,0
+SGC.US,D,20201214,000000,20.5963,21.0003,20.3142,20.6156,48789.638602683,0
+SGC.US,D,20201215,000000,20.6156,21.5768,20.4838,21.4391,37611.152454023,0
+SGC.US,D,20201216,000000,21.7269,22.3567,21.1175,22.1397,46328.121710009,0
+SGC.US,D,20201217,000000,22.3471,22.9817,22.1494,22.4216,58302.343508252,0
+SGC.US,D,20201218,000000,22.6299,22.7259,21.4498,21.9314,150946.20193762,0
+SGC.US,D,20201221,000000,21.3743,22.2996,20.5158,21.6853,61293.318751427,0
+SGC.US,D,20201222,000000,21.9218,22.5699,21.4014,21.9788,36680.213989791,0
+SGC.US,D,20201223,000000,22.0244,23.2084,21.9885,23.0941,76010.815979745,0
+SGC.US,D,20201224,000000,23.0941,23.283,22.6125,22.9894,16984.982600731,0
+SGC.US,D,20201228,000000,22.9535,22.9535,20.9092,21.0226,66547.651036796,0
+SGC.US,D,20201229,000000,21.0884,21.4237,19.8792,20.512,46608.848164856,0
+SGC.US,D,20201230,000000,20.3985,21.9507,20.2765,21.5244,52735.290208845,0
+SGC.US,D,20201231,000000,21.2677,22.4314,21.0884,21.9788,138100.90246331,0
+SGC.US,D,20210104,000000,22.2706,22.7636,21.9411,22.536,88062.443969581,0
+SGC.US,D,20210105,000000,22.5747,23.3973,22.4052,22.536,88680.661419775,0
+SGC.US,D,20210106,000000,22.754,24.0911,22.754,23.5766,63588.670352814,0
+SGC.US,D,20210107,000000,23.7743,24.3809,23.5961,24.2567,25098.183562289,0
+SGC.US,D,20210108,000000,24.3613,24.4002,22.7162,23.4071,39724.857525803,0
+SGC.US,D,20210111,000000,23.2443,23.7384,21.2299,22.7733,53324.60934751,0
+SGC.US,D,20210112,000000,22.8665,23.9448,21.9982,23.5766,42262.748527517,0
+SGC.US,D,20210113,000000,23.6706,23.7287,22.536,22.9245,32899.695592362,0
+SGC.US,D,20210114,000000,23.0747,23.2084,22.5321,22.6969,31066.716975427,0
+SGC.US,D,20210115,000000,22.0428,23.5195,21.8636,22.8955,46110.352290992,0
+SGC.US,D,20210119,000000,23.2539,23.7287,22.8112,22.8665,50977.653618394,0
+SGC.US,D,20210120,000000,22.8373,25.0978,22.8373,23.719,193431.88029693,0
+SGC.US,D,20210121,000000,23.9544,23.9544,22.8469,23.7559,55771.677084421,0
+SGC.US,D,20210122,000000,23.2636,24.0775,22.9894,23.6706,40485.502368529,0
+SGC.US,D,20210125,000000,23.9835,25.0425,23.8498,24.1434,58451.995478666,0
+SGC.US,D,20210126,000000,24.5979,24.5979,23.1987,23.5001,52604.215724412,0
+SGC.US,D,20210127,000000,22.9342,23.3014,21.1853,21.9218,95099.182826711,0
+SGC.US,D,20210128,000000,21.9702,22.4605,21.5429,22.0913,46546.923211581,0
+SGC.US,D,20210129,000000,22.0913,22.0913,21.1853,21.5913,65072.805066301,0
+SGC.US,D,20210201,000000,21.8548,23.2268,21.8016,23.036,75681.581644834,0
+SGC.US,D,20210202,000000,23.2084,23.6415,22.3722,23.1793,43743.78699334,0
+SGC.US,D,20210203,000000,23.2084,23.5195,22.5069,23.1513,36920.689225009,0
+SGC.US,D,20210204,000000,23.2084,24.0775,22.5069,23.8595,34142.322988078,0
+SGC.US,D,20210205,000000,24.1153,24.4796,23.9544,24.3517,38593.695045983,0
+SGC.US,D,20210208,000000,24.6637,25.0057,24.3905,24.7393,40842.602932414,0
+SGC.US,D,20210209,000000,24.8256,25.8797,24.8256,25.373,60576.021375993,0
+SGC.US,D,20210210,000000,25.6937,25.7993,25.0601,25.402,32647.867449044,0
+SGC.US,D,20210211,000000,25.6404,25.7285,24.4515,24.7557,33982.350192118,0
+SGC.US,D,20210212,000000,24.5475,24.8516,24.3527,24.6424,25612.160674469,0
+SGC.US,D,20210216,000000,24.814,24.8187,23.7519,24.2161,36491.342882302,0
+SGC.US,D,20210217,000000,24.6802,24.843,22.9904,24.3101,86383.245653279,0
+SGC.US,D,20210218,000000,24.3101,24.5378,23.939,24.0349,48990.894700827,0
+SGC.US,D,20210219,000000,24.1008,24.5949,23.2559,23.8537,24435.586562248,0
+SGC.US,D,20210222,000000,23.5602,23.9486,22.6387,22.6387,37913.552642514,0
+SGC.US,D,20210223,000000,21.6707,21.6707,21.2153,21.6707,83412.912061196,0
+SGC.US,D,20210224,000000,22.0593,23.0108,21.8325,22.8665,59701.847452264,0
+SGC.US,D,20210225,000000,22.8761,23.2462,21.6136,21.6426,36133.210235864,0
+SGC.US,D,20210226,000000,21.6426,24.0165,21.6233,22.6116,68137.058170851,0
+SGC.US,D,20210301,000000,23.066,24.6705,23.066,24.1104,66106.95178599,0
+SGC.US,D,20210302,000000,24.3197,24.3479,22.5253,23.3227,49041.466746001,0
+SGC.US,D,20210303,000000,23.3227,23.6541,22.7927,23.2277,63988.086301436,0
+SGC.US,D,20210304,000000,23.162,23.844,22.2211,22.8015,49839.266560693,0
+SGC.US,D,20210305,000000,23.0564,23.8683,22.3413,23.6735,41872.621321885,0
+SGC.US,D,20210308,000000,24.0165,24.3962,23.8072,24.1008,32084.350374244,0
+SGC.US,D,20210309,000000,24.3962,24.3962,23.8537,24.0165,29311.144550086,0
+SGC.US,D,20210310,000000,24.2442,24.3962,23.7123,24.1104,37562.644573957,0
+SGC.US,D,20210311,000000,24.2442,24.5658,23.1523,24.2258,141706.99890901,0
+SGC.US,D,20210312,000000,24.2063,25.3827,23.9486,25.155,140282.72498369,0
+SGC.US,D,20210315,000000,25.155,25.155,24.3004,24.6898,57745.018928778,0
+SGC.US,D,20210316,000000,24.9166,24.9166,23.9584,24.4709,55103.919671607,0
+SGC.US,D,20210317,000000,24.4515,24.9069,23.7316,24.5571,45333.194127394,0
+SGC.US,D,20210318,000000,24.4515,25.0687,23.7597,24.252,95199.294834505,0
+SGC.US,D,20210319,000000,24.3866,26.7973,23.968,26.7692,285459.58544121,0
+SGC.US,D,20210322,000000,26.7692,27.8418,25.3449,25.6016,114521.94442137,0
+SGC.US,D,20210323,000000,25.3449,25.3449,22.8015,22.9149,158778.67644432,0
+SGC.US,D,20210324,000000,22.9342,23.8352,22.4963,22.535,53886.062257202,0
+SGC.US,D,20210325,000000,22.1271,23.0999,22.0214,22.7636,46224.913454551,0
+SGC.US,D,20210326,000000,23.1901,23.4545,22.7831,23.4545,30211.120537681,0
+SGC.US,D,20210329,000000,23.9119,23.9119,22.7831,22.9904,77956.291595128,0
+SGC.US,D,20210330,000000,22.9904,24.624,22.7347,24.0261,82807.079601656,0
+SGC.US,D,20210331,000000,24.2063,25.0639,23.8829,24.1289,124202.87878333,0
+SGC.US,D,20210401,000000,24.3769,24.7267,24.2442,24.6802,28901.407775918,0
+SGC.US,D,20210405,000000,24.6802,24.746,22.5448,23.8072,147002.61449656,0
+SGC.US,D,20210406,000000,23.9022,24.3004,23.3033,23.5127,46377.661672629,0
+SGC.US,D,20210407,000000,22.9245,23.779,22.9245,23.5224,74805.343555995,0
+SGC.US,D,20210408,000000,23.5321,24.0533,22.8761,23.7684,42934.634270549,0
+SGC.US,D,20210409,000000,23.7782,23.9022,23.2384,23.5602,22923.585619787,0
+SGC.US,D,20210412,000000,23.6541,24.1202,23.2559,23.9215,26833.114336539,0
+SGC.US,D,20210413,000000,24.8333,24.8333,23.3227,23.6831,27166.477001668,0
+SGC.US,D,20210414,000000,23.7878,23.9119,23.3799,23.5029,16234.658583551,0
+SGC.US,D,20210415,000000,23.6444,23.6735,23.22,23.6444,30310.20046292,0
+SGC.US,D,20210416,000000,23.7316,23.8266,23.1048,23.6929,30337.034609339,0
+SGC.US,D,20210419,000000,24.3479,24.3479,22.9729,23.4089,41570.221133393,0
+SGC.US,D,20210420,000000,23.5224,23.5224,22.4924,23.0001,40045.835200277,0
+SGC.US,D,20210421,000000,22.8955,23.8537,22.8955,23.626,55839.794533024,0
+SGC.US,D,20210422,000000,23.7316,23.9486,23.219,23.4186,29764.228791546,0
+SGC.US,D,20210423,000000,23.5417,23.7927,23.4089,23.5321,16446.235507239,0
+SGC.US,D,20210426,000000,23.8266,23.8266,23.2559,23.6086,32121.505346209,0
+SGC.US,D,20210427,000000,23.6831,24.4805,23.4458,24.3866,68805.847666218,0
+SGC.US,D,20210428,000000,24.6608,25.1453,23.4642,25.0329,96883.653563581,0
+SGC.US,D,20210429,000000,25.0415,25.4863,25.0415,25.4312,64937.602251651,0
+SGC.US,D,20210430,000000,24.8701,25.0774,23.7026,23.939,135351.43453791,0
+SGC.US,D,20210503,000000,24.0261,25.2771,24.0261,25.2683,125837.69754979,0
+SGC.US,D,20210504,000000,25.2596,25.2596,24.7073,25.1065,48895.943105806,0
+SGC.US,D,20210505,000000,25.1065,25.155,24.6608,24.7655,38101.391667448,0
+SGC.US,D,20210506,000000,24.8042,25.0872,24.4515,24.624,43218.456973057,0
+SGC.US,D,20210507,000000,24.5184,25.155,24.405,24.5571,51288.310467323,0
+SGC.US,D,20210510,000000,24.6608,24.6608,23.8537,23.968,43871.765230108,0
+SGC.US,D,20210511,000000,23.5417,24.7267,23.2656,24.5949,71360.251988805,0
+SGC.US,D,20210512,000000,24.3285,24.814,23.6735,24.0728,55499.207290012,0
+SGC.US,D,20210513,000000,24.252,24.7849,24.0165,24.4805,25901.143789753,0
+SGC.US,D,20210514,000000,24.5755,24.8236,24.5475,24.8042,31128.641928702,0
+SGC.US,D,20210517,000000,24.7267,25.1258,24.6918,24.9844,32895.567262144,0
+SGC.US,D,20210518,000000,25.0687,25.0687,24.4805,24.5852,34537.610606482,0
+SGC.US,D,20210519,000000,24.3479,24.6143,23.8731,24.4709,24819.521272552,0
+SGC.US,D,20210520,000000,24.5475,24.6424,24.063,24.4147,30031.538173183,0
+SGC.US,D,20210521,000000,24.624,24.6424,24.1774,24.4805,45820.337093156,0
+SGC.US,D,20210524,000000,24.4515,24.6608,24.063,24.2617,40152.1397034,0
+SGC.US,D,20210525,000000,24.3769,24.3769,23.7316,23.7316,45647.979306541,0
+SGC.US,D,20210526,000000,23.8633,24.5852,23.844,24.3479,46869.965051164,0
+SGC.US,D,20210527,000000,24.529,24.7384,24.062,24.4244,42114.128639657,0
+SGC.US,D,20210528,000000,24.5765,24.5765,24.0523,24.3479,25201.391817747,0
+SGC.US,D,20210601,000000,24.5388,24.9893,24.5194,24.7673,34734.738374406,0
+SGC.US,D,20210602,000000,24.6918,24.8895,24.3333,24.5485,35249.747569142,0
+SGC.US,D,20210603,000000,24.5194,24.6278,23.8809,23.9952,38245.883225091,0
+SGC.US,D,20210604,000000,23.9662,24.0998,23.4894,23.7946,44167.972923272,0
+SGC.US,D,20210607,000000,23.8906,24.2248,23.785,24.0145,36892.822996034,0
+SGC.US,D,20210608,000000,24.062,24.1376,23.7946,23.9662,20106.000245782,0
+SGC.US,D,20210609,000000,23.8809,23.9662,23.7287,23.9099,43839.770670916,0
+SGC.US,D,20210610,000000,24.0048,24.0901,23.7946,23.9099,17898.375661535,0
+SGC.US,D,20210611,000000,23.9002,24.0329,23.7044,23.938,25849.539662024,0
+SGC.US,D,20210614,000000,24.0718,24.0718,23.6997,23.9564,58540.75457836,0
+SGC.US,D,20210615,000000,23.9195,24.5668,23.842,24.2248,47442.770868957,0
+SGC.US,D,20210616,000000,24.2617,24.2617,23.9002,23.9855,37690.622810725,0
+SGC.US,D,20210617,000000,23.938,24.0523,23.6512,23.8139,43274.189431005,0
+SGC.US,D,20210618,000000,23.4506,23.6415,22.4207,22.4691,78210.183903556,0
+SGC.US,D,20210621,000000,22.5457,23.6318,22.1552,23.1367,49788.694515517,0
+SGC.US,D,20210622,000000,23.156,23.2607,22.9372,23.0699,29705.400085936,0
+SGC.US,D,20210623,000000,23.1184,23.3083,22.8034,22.8887,23747.187498342,0
+SGC.US,D,20210624,000000,22.8887,23.2268,22.8887,23.099,26100.335722786,0
+SGC.US,D,20210625,000000,23.099,23.2704,22.2114,22.3839,194997.54953222,0
+SGC.US,D,20210628,000000,22.3839,22.878,22.1746,22.6309,73223.160999822,0
+SGC.US,D,20210629,000000,22.7172,22.8596,22.5263,22.6687,73237.610155587,0
+SGC.US,D,20210630,000000,22.6213,22.9846,22.6213,22.8034,39904.439890301,0
+SGC.US,D,20210701,000000,22.9372,23.2413,22.8887,23.1842,23067.045094875,0
+SGC.US,D,20210702,000000,23.128,23.1901,22.9468,22.9934,51087.054369181,0
+SGC.US,D,20210706,000000,23.0504,23.0504,22.2211,22.6407,56261.916297846,0
+SGC.US,D,20210707,000000,22.4595,22.6523,21.7638,21.9547,98628.905163376,0
+SGC.US,D,20210708,000000,21.5535,21.8016,21.0856,21.6679,35319.929182854,0
+SGC.US,D,20210709,000000,21.8868,22.039,21.7735,21.9449,34567.541000565,0
+SGC.US,D,20210712,000000,21.7735,21.9158,21.6669,21.7346,70444.794762891,0
+SGC.US,D,20210713,000000,21.5351,21.8112,21.5351,21.6679,54089.382520455,0
+SGC.US,D,20210714,000000,21.8209,21.8868,21.5632,21.6582,41900.487550859,0
+SGC.US,D,20210715,000000,21.8819,21.8819,21.4586,21.601,38220.081161226,0
+SGC.US,D,20210716,000000,21.7735,21.8829,21.4102,21.4963,40992.254902829,0
+SGC.US,D,20210719,000000,21.1533,21.3249,20.8675,21.0952,74061.212034141,0
+SGC.US,D,20210720,000000,21.4673,21.7976,21.4391,21.5437,55430.057758855,0
+SGC.US,D,20210721,000000,21.7346,22.4032,21.7299,22.3072,44828.505758204,0
+SGC.US,D,20210722,000000,22.1833,22.2026,21.8306,22.1067,32141.114914746,0
+SGC.US,D,20210723,000000,22.2299,22.2783,22.0031,22.2783,24858.740409626,0
+SGC.US,D,20210726,000000,22.3364,22.6833,22.2686,22.536,29768.357121765,0
+SGC.US,D,20210727,000000,22.3935,22.4885,21.9934,22.3451,33982.350192118,0
+SGC.US,D,20210728,000000,23.7384,24.1473,23.156,23.8324,110078.82902389,0
+SGC.US,D,20210729,000000,23.69,23.8324,22.6125,22.6407,46001.983622762,0
+SGC.US,D,20210730,000000,22.4498,22.7937,22.0486,22.3267,34748.155447616,0
+SGC.US,D,20210802,000000,22.4972,23.3663,20.9431,21.0196,199727.58387986,0
+SGC.US,D,20210803,000000,20.9818,21.067,20.4189,20.9237,66156.49174861,0
+SGC.US,D,20210804,000000,20.7145,20.9237,20.572,20.6475,44509.592248839,0
+SGC.US,D,20210805,000000,20.6282,21.2076,20.6282,20.9237,37048.667461776,0
+SGC.US,D,20210806,000000,21.0768,21.1727,20.7241,20.9624,28889.022785263,0
+SGC.US,D,20210809,000000,22.9884,23.876,22.1552,23.4603,167259.29879531,0
+SGC.US,D,20210810,000000,23.2898,23.8043,23.0175,23.4701,43812.936524496,0
+SGC.US,D,20210811,000000,23.4797,23.8615,23.156,23.7946,39396.655273447,0
+SGC.US,D,20210812,000000,23.8043,24.1289,23.4603,23.9283,54250.38739897,0
+SGC.US,D,20210813,000000,23.9283,24.0523,23.3944,23.5088,27218.081129397,0
+SGC.US,D,20210816,000000,23.5185,23.5185,22.7172,22.8887,29835.442487813,0
+SGC.US,D,20210817,000000,22.6871,22.6871,21.8393,22.189,35475.773648596,0
+SGC.US,D,20210818,000000,22.1514,22.5438,21.8248,21.9401,21693.343214727,0
+SGC.US,D,20210819,000000,21.6717,22.2947,21.6127,22.0545,30195.639299362,0
+SGC.US,D,20210820,000000,21.9401,22.3423,21.9401,22.1416,32000.751687323,0
+SGC.US,D,20210823,000000,22.3142,22.3142,21.7966,21.8917,42444.395057123,0
+SGC.US,D,20210824,000000,22.1223,22.2172,21.8152,21.9208,26623.601577959,0
+SGC.US,D,20210825,000000,22.0254,22.755,21.7803,22.7162,52395.735048388,0
+SGC.US,D,20210826,000000,22.5438,22.5438,21.8965,21.9885,28111.864621664,0
+SGC.US,D,20210827,000000,22.1514,22.6018,22.1514,22.4575,22554.100065248,0
+SGC.US,D,20210830,000000,22.4091,22.7453,22.4091,22.6871,28292.479068715,0
+SGC.US,D,20210831,000000,22.7162,23.2433,22.5922,22.8499,49897.063183748,0
+SGC.US,D,20210901,000000,22.9661,23.1706,22.7937,23.0514,17986.102678673,0
+SGC.US,D,20210902,000000,23.0709,23.2433,22.755,23.2055,31298.935550208,0
+SGC.US,D,20210903,000000,23.0321,23.2055,22.9177,23.0902,37023.897480467,0
+SGC.US,D,20210907,000000,22.9942,23.4168,22.8596,23.0321,42034.658282955,0
+SGC.US,D,20210908,000000,22.9081,23.1096,22.8887,23.1096,22172.229520052,0
+SGC.US,D,20210909,000000,23.0999,23.5311,22.9846,23.2724,28265.644922295,0
+SGC.US,D,20210910,000000,23.5795,23.6744,22.8131,22.8692,21908.01638608,0
+SGC.US,D,20210913,000000,23.1193,23.224,22.7743,23.0805,25589.454858269,0
+SGC.US,D,20210914,000000,23.157,23.4168,22.8306,22.9661,27697.999517276,0
+SGC.US,D,20210915,000000,23.004,23.378,22.9275,23.0418,24776.173805259,0
+SGC.US,D,20210916,000000,23.0224,23.4826,22.8402,23.0418,15977.670027461,0
+SGC.US,D,20210917,000000,23.1193,23.626,23.1193,23.4922,67344.418768932,0
+SGC.US,D,20210920,000000,23.3005,23.4535,22.7259,22.8208,46111.384373548,0
+SGC.US,D,20210921,000000,23.0321,23.3876,22.6494,22.7162,24830.874180652,0
+SGC.US,D,20210922,000000,22.8402,23.2287,22.755,23.0902,33017.353003584,0
+SGC.US,D,20210923,000000,23.0805,23.5698,22.5438,23.0137,64941.730581869,0
+SGC.US,D,20210924,000000,23.0999,23.129,22.9081,22.9661,15820.793479165,0
+SGC.US,D,20210927,000000,23.0902,23.6086,22.9081,23.4071,16885.902675493,0
+SGC.US,D,20210928,000000,23.4255,23.6841,22.7307,22.8692,20030.658219299,0
+SGC.US,D,20210929,000000,22.8499,23.0137,22.6397,22.7937,18982.062343845,0
+SGC.US,D,20210930,000000,22.9275,22.9275,22.285,22.3238,24478.93402954,0
+SGC.US,D,20211001,000000,22.3142,22.7162,22.2366,22.6397,20695.319384448,0
+SGC.US,D,20211004,000000,22.7162,23.157,22.7162,22.9081,21039.002875124,0
+SGC.US,D,20211005,000000,23.0418,23.4826,22.7792,23.1474,27042.627095119,0
+SGC.US,D,20211006,000000,22.9177,23.3441,22.7743,22.8596,22210.416574572,0
+SGC.US,D,20211007,000000,23.1193,23.7229,23.0514,23.4535,24835.002510872,0
+SGC.US,D,20211008,000000,23.4448,23.7229,23.2433,23.5118,20559.084487243,0
+SGC.US,D,20211011,000000,23.5118,23.5118,22.879,22.9565,13799.975837296,0
+SGC.US,D,20211012,000000,23.1667,23.3199,23.0137,23.224,9476.5820161581,0
+SGC.US,D,20211013,000000,23.4729,23.6077,23.1038,23.4535,11129.978268596,0
+SGC.US,D,20211014,000000,23.4922,23.8856,23.4255,23.6086,15587.542821829,0
+SGC.US,D,20211015,000000,23.876,23.9148,23.4448,23.4535,44036.89843884,0
+SGC.US,D,20211018,000000,23.4826,23.7133,23.3005,23.6174,16700.127815667,0
+SGC.US,D,20211019,000000,23.5504,23.8566,23.4826,23.7519,12680.166265576,0
+SGC.US,D,20211020,000000,23.8953,24.6812,23.8925,24.499,33308.400283976,0
+SGC.US,D,20211021,000000,24.3556,24.8363,24.3556,24.6812,15556.580345191,0
+SGC.US,D,20211022,000000,24.6812,24.9206,24.5378,24.8633,14422.321617708,0
+SGC.US,D,20211025,000000,24.873,25.1705,24.4409,25.1607,17798.263653741,0
+SGC.US,D,20211026,000000,25.1124,25.1705,24.7577,25.0736,22642.859164941,0
+SGC.US,D,20211027,000000,25.0077,25.1027,24.6337,24.6521,14306.728371595,0
+SGC.US,D,20211028,000000,24.5571,24.7287,24.5184,24.6617,9852.2600660255,0
+SGC.US,D,20211029,000000,24.6337,25.0541,24.6047,24.9108,16493.71130475,0
+SGC.US,D,20211101,000000,25.1221,26.1239,25.0368,25.8981,34725.449631416,0
+SGC.US,D,20211102,000000,25.9659,25.9659,25.4766,25.8884,19947.059532378,0
+SGC.US,D,20211103,000000,24.9206,25.2848,23.8711,24.4699,113252.48287923,0
+SGC.US,D,20211104,000000,24.4555,24.6337,24.0204,24.4506,25679.246040517,0
+SGC.US,D,20211105,000000,24.6047,24.6521,24.0204,24.1153,59317.91274196,0
+SGC.US,D,20211108,000000,24.2219,24.4225,23.8092,24.0678,26777.381878591,0
+SGC.US,D,20211109,000000,24.001,24.3604,23.6357,24.2316,22086.566668022,0
+SGC.US,D,20211110,000000,24.249,24.9108,24.1928,24.6812,28439.034791465,0
+SGC.US,D,20211111,000000,24.7287,24.9206,24.0582,24.3846,34631.530118949,0
+SGC.US,D,20211112,000000,24.1647,24.4506,24.125,24.249,20880.062161717,0
+SGC.US,D,20211115,000000,24.1831,24.6337,24.1589,24.4409,21022.489554249,0
+SGC.US,D,20211116,000000,24.249,25.1705,24.249,24.873,24285.934591834,0
+SGC.US,D,20211117,000000,24.7199,24.7199,24.0387,24.3363,16118.033254883,0
+SGC.US,D,20211118,000000,24.3992,24.5048,24.124,24.3072,26291.270995384,0
+SGC.US,D,20211119,000000,24.2113,24.2209,23.8352,23.9225,14415.097039825,0
+SGC.US,D,20211122,000000,24.0281,24.2113,23.2287,23.3828,37981.670091117,0
+SGC.US,D,20211123,000000,23.3101,23.5321,22.6697,23.2772,20379.502122747,0
+SGC.US,D,20211124,000000,22.9749,23.219,22.9749,23.219,14355.236251659,0
+SGC.US,D,20211126,000000,23.036,23.036,22.102,22.4004,20484.774543314,0
+SGC.US,D,20211129,000000,22.4391,22.6319,22.034,22.0922,23021.633462473,0
+SGC.US,D,20211130,000000,22.6513,22.6513,21.0807,21.5341,38023.985475854,0
+SGC.US,D,20211201,000000,22.0438,22.4875,21.0138,21.2638,28826.065749434,0
+SGC.US,D,20211202,000000,21.225,21.8995,21.225,21.755,22313.624830031,0
+SGC.US,D,20211203,000000,21.6494,22.0728,20.9944,21.3412,23689.390875286,0
+SGC.US,D,20211206,000000,21.5341,21.7066,21.3122,21.4082,33124.689589261,0
+SGC.US,D,20211207,000000,21.7356,22.0438,21.1194,21.1872,29554.716032967,0
+SGC.US,D,20211208,000000,21.1097,21.4372,20.7822,21.2832,18541.363093038,0
+SGC.US,D,20211209,000000,21.0235,21.476,21.0235,21.2735,19113.136828277,0
+SGC.US,D,20211210,000000,21.2735,21.6494,20.9944,21.1969,27276.909835007,0
+SGC.US,D,20211213,000000,21.1291,21.1388,19.7717,20.1563,67770.668863974,0
+SGC.US,D,20211214,000000,19.9829,20.3878,19.7426,20.1176,98456.547376761,0
+SGC.US,D,20211215,000000,20.3685,20.9557,20.0895,20.7629,56024.537310293,0
+SGC.US,D,20211216,000000,20.7726,21.0807,19.8908,20.7919,40041.706870059,0
+SGC.US,D,20211217,000000,20.5517,20.8307,20.2242,20.2435,88151.203069275,0
+SGC.US,D,20211220,000000,19.8773,20.1563,19.3667,19.7814,81164.004174766,0
+SGC.US,D,20211221,000000,20.0507,20.5876,19.887,20.2049,35617.168958573,0
+SGC.US,D,20211222,000000,20.5894,20.5894,19.9926,20.291,23299.263669655,0
+SGC.US,D,20211223,000000,20.8016,21.068,20.2716,20.9267,19534.226510545,0
+SGC.US,D,20211227,000000,21.0235,21.6494,21.0235,21.5719,27169.573249333,0
+SGC.US,D,20211228,000000,21.2928,21.4857,21.0332,21.2163,28286.286573387,0
+SGC.US,D,20211229,000000,21.0623,21.3316,21.0623,21.2832,16784.758585143,0
+SGC.US,D,20211230,000000,21.2542,21.2832,20.8016,21.1194,42421.689240922,0
+SGC.US,D,20211231,000000,21.0235,21.4178,20.9557,21.1291,20473.421635213,0
+SGC.US,D,20220103,000000,21.1872,21.5593,21.0903,21.2638,34443.691094014,0
+SGC.US,D,20220104,000000,21.3511,21.8606,21.3511,21.6591,21303.216009096,0
+SGC.US,D,20220105,000000,21.5525,21.8132,21.1679,21.1872,22693.431210116,0
+SGC.US,D,20220106,000000,21.8132,21.8132,21.0041,21.2163,19319.553339192,0
+SGC.US,D,20220107,000000,21.1776,21.4372,21.0903,21.1388,18390.67904007,0
+SGC.US,D,20220110,000000,21.1001,21.1872,20.7677,20.9363,28841.546987752,0
+SGC.US,D,20220111,000000,20.9944,21.3219,20.6475,21.2067,23558.316390855,0
+SGC.US,D,20220112,000000,21.1872,21.2396,20.6553,20.7348,32768.621107931,0
+SGC.US,D,20220113,000000,20.7445,21.1039,20.6863,20.8598,11386.966824686,0
+SGC.US,D,20220114,000000,20.8695,21.1679,20.6718,21.0041,16511.256708179,0
+SGC.US,D,20220118,000000,20.7822,20.7822,20.1176,20.1369,31180.246056431,0
+SGC.US,D,20220119,000000,20.2338,20.6475,19.5014,19.7814,46636.71439383,0
+SGC.US,D,20220120,000000,19.8531,20.2988,19.2204,19.4344,40022.097301522,0
+SGC.US,D,20220121,000000,19.3095,20.166,19.1642,19.7136,41304.975916866,0
+SGC.US,D,20220124,000000,19.5111,20.2145,19.2804,20.012,28379.174003299,0
+SGC.US,D,20220125,000000,19.6748,19.9829,19.3182,19.608,29196.583386528,0
+SGC.US,D,20220126,000000,19.9161,20.1176,18.8086,18.9336,40194.455088137,0
+SGC.US,D,20220127,000000,19.075,19.3667,18.5866,18.982,29959.292394363,0
+SGC.US,D,20220128,000000,18.8851,19.1458,18.5577,19.0586,26855.820152739,0
+SGC.US,D,20220131,000000,18.8948,19.7814,18.8948,19.6748,28597.975504871,0
+SGC.US,D,20220201,000000,19.6748,20.0604,19.1554,19.8967,36336.530499116,0
+SGC.US,D,20220202,000000,19.8967,20.1563,19.3473,19.5497,25502.759923685,0
+SGC.US,D,20220203,000000,19.4636,19.6932,19.0295,19.0586,28372.981507973,0
+SGC.US,D,20220204,000000,19.0295,19.6652,18.8561,19.386,16580.406239337,0
+SGC.US,D,20220207,000000,19.3182,19.4733,19.0779,19.1835,22914.296876797,0
+SGC.US,D,20220208,000000,19.1835,19.6456,19.1835,19.3571,11266.213165801,0
+SGC.US,D,20220209,000000,19.5982,19.5982,19.1835,19.2611,17600.103803261,0
+SGC.US,D,20220210,000000,19.136,19.6409,18.9723,19.0779,30980.022040843,0
+SGC.US,D,20220211,000000,19.0876,19.3202,18.7969,18.7969,23838.010763146,0
+SGC.US,D,20220214,000000,18.9229,19.4268,18.7679,19.2426,55176.165450429,0
+SGC.US,D,20220215,000000,19.5333,19.6689,19.1167,19.388,15954.964211259,0
+SGC.US,D,20220216,000000,19.3008,19.543,19.1942,19.543,7653.924224769,0
+SGC.US,D,20220217,000000,19.4278,19.4278,18.7825,19.1263,23559.348473408,0
+SGC.US,D,20220218,000000,19.0003,19.6206,19.0003,19.3783,32984.326361838,0
+SGC.US,D,20220222,000000,19.2523,20.0469,19.2523,19.9984,53774.597341307,0
+SGC.US,D,20220223,000000,20.0274,20.3085,19.3104,19.5623,31913.024670183,0
+SGC.US,D,20220224,000000,19.1554,19.7756,18.6904,19.6787,67257.723834346,0
+SGC.US,D,20220225,000000,19.8143,20.3278,19.7756,20.1631,13455.260264066,0
+SGC.US,D,20220228,000000,20.0566,20.0566,19.8337,19.8627,25712.272682264,0
+SGC.US,D,20220301,000000,20.1341,20.2503,18.8373,18.8551,44305.239903032,0
+SGC.US,D,20220302,000000,18.8454,19.6787,18.826,19.6303,26953.867995424,0
+SGC.US,D,20220303,000000,19.6206,20.3085,19.2329,19.4849,32736.626548738,0
+SGC.US,D,20220304,000000,19.388,19.4073,18.8841,18.9617,16827.07396988,0
+SGC.US,D,20220307,000000,18.8938,19.6303,18.8454,18.9035,36595.583220315,0
+SGC.US,D,20220308,000000,18.8744,19.2136,18.6419,18.6806,33856.436120458,0
+SGC.US,D,20220309,000000,18.7485,19.1942,18.5014,18.6419,44304.207820478,0
+SGC.US,D,20220310,000000,18.3901,18.6032,18.1186,18.4966,22256.860289528,0
+SGC.US,D,20220311,000000,18.6129,18.6129,17.7021,17.7505,21476.605878265,0
+SGC.US,D,20220314,000000,17.7117,17.7893,17.0142,17.0432,32565.300844678,0
+SGC.US,D,20220315,000000,17.1595,17.4404,16.801,16.8688,29679.598022071,0
+SGC.US,D,20220316,000000,17.0819,17.8087,16.8785,17.7215,29765.260874102,0
+SGC.US,D,20220317,000000,17.3436,17.8667,16.9391,17.4986,17771.429507321,0
+SGC.US,D,20220318,000000,17.3823,17.6246,17.3355,17.5567,58708.984034757,0
+SGC.US,D,20220321,000000,17.7505,17.7505,17.0239,17.1885,19238.018817381,0
+SGC.US,D,20220322,000000,17.4404,17.6342,17.0529,17.3242,27681.486196403,0
+SGC.US,D,20220323,000000,17.1885,17.5437,17.1885,17.3047,29028.353930132,0
+SGC.US,D,20220324,000000,17.5665,18.08,17.4599,17.799,29483.502336702,0
+SGC.US,D,20220325,000000,17.7215,17.7215,17.1788,17.2467,29878.789955105,0
+SGC.US,D,20220328,000000,17.2467,17.4404,16.8688,17.2758,50151.98757473,0
+SGC.US,D,20220329,000000,17.5277,18.3367,17.4404,18.1962,59636.826251325,0
+SGC.US,D,20220330,000000,18.0024,18.1285,17.6924,17.7117,27071.525406647,0
+SGC.US,D,20220331,000000,17.6246,17.6246,17.1982,17.2951,65954.203567912,0
+SGC.US,D,20220401,000000,17.9104,17.9104,17.2758,17.6827,40348.23538877,0
+SGC.US,D,20220404,000000,17.6149,18.0024,17.4404,17.8474,25324.209641742,0
+SGC.US,D,20220405,000000,17.8571,17.8571,17.3532,17.4404,38529.705927599,0
+SGC.US,D,20220406,000000,17.2951,17.4502,16.9753,17.1982,28615.520908299,0
+SGC.US,D,20220407,000000,16.956,17.2128,16.7816,17.0626,23333.322393956,0
+SGC.US,D,20220408,000000,17.1885,17.2854,16.7816,16.8397,32456.932176448,0
+SGC.US,D,20220411,000000,16.6945,16.9608,16.3746,16.4619,30837.594648311,0
+SGC.US,D,20220412,000000,16.5781,16.8688,16.268,16.5006,35468.549070714,0
+SGC.US,D,20220413,000000,15.9871,16.8494,15.9871,16.5103,40916.912876345,0
+SGC.US,D,20220414,000000,16.5975,16.7041,16.2584,16.2584,51258.38007324,0
+SGC.US,D,20220418,000000,16.3746,16.3746,15.861,16.0161,40114.984731434,0
+SGC.US,D,20220419,000000,15.9775,17.0529,15.9775,16.8397,39145.859212683,0
+SGC.US,D,20220420,000000,16.8397,17.2177,16.6847,16.7429,16665.037008811,0
+SGC.US,D,20220421,000000,17.1788,17.1788,16.4715,16.5006,25744.267241456,0
+SGC.US,D,20220422,000000,16.5296,16.9173,16.3746,16.5296,23765.764984325,0
+SGC.US,D,20220425,000000,16.423,16.7429,16.331,16.6557,20359.892554209,0
+SGC.US,D,20220426,000000,16.6169,16.6169,15.9,16.0259,23820.465359717,0
+SGC.US,D,20220427,000000,15.929,16.1325,15.6818,15.8999,27296.519403545,0
+SGC.US,D,20220428,000000,16.113,16.4037,15.7044,16.1421,14606.032312423,0
+SGC.US,D,20220429,000000,16.1905,16.491,15.0473,15.4057,64754.923639489,0
+SGC.US,D,20220502,000000,15.5608,16.0452,15.4929,15.8417,27014.760866144,0
+SGC.US,D,20220503,000000,15.7448,15.7511,15.2217,15.4252,35829.777964817,0
+SGC.US,D,20220504,000000,15.7158,15.7158,14.7274,15.5608,40335.850398115,0
+SGC.US,D,20220505,000000,15.4445,15.4929,14.7081,15.0763,49599.823408029,0
+SGC.US,D,20220506,000000,14.9407,15.212,14.5919,14.9601,48118.784942207,0
+SGC.US,D,20220509,000000,14.8438,15.1248,14.6015,14.7566,61447.099052058,0
+SGC.US,D,20220510,000000,14.6984,14.8632,14.1171,14.5434,55450.699409946,0
+SGC.US,D,20220511,000000,14.3884,14.7954,14.3109,14.4853,34335.322425784,0
+SGC.US,D,20220512,000000,14.3593,15.1344,14.2162,15.0763,36978.485848064,0
+SGC.US,D,20220513,000000,15.212,15.9096,15.1276,15.6771,63686.718195498,0
+SGC.US,D,20220516,000000,15.7255,16.1809,15.5026,15.9871,33517.913042556,0
+SGC.US,D,20220517,000000,16.2002,16.5879,16.2002,16.5296,40923.105371671,0
+SGC.US,D,20220518,000000,16.2971,16.5296,16.1228,16.3746,50641.194705602,0
+SGC.US,D,20220519,000000,16.3262,16.6044,16.1421,16.5684,80180.42950025,0
+SGC.US,D,20220520,000000,16.6654,16.8397,16.3262,16.7138,65623.937150447,0
+SGC.US,D,20220523,000000,16.8115,17.1485,16.5868,17.1143,28029.076643157,0
+SGC.US,D,20220524,000000,17.0947,17.5099,16.9482,17.378,78156.899725169,0
+SGC.US,D,20220525,000000,17.378,17.5734,17.0947,17.4074,40057.624873877,0
+SGC.US,D,20220526,000000,17.0947,17.5344,17.0557,17.3976,56644.736957481,0
+SGC.US,D,20220527,000000,17.759,17.8371,17.6809,17.8079,12525.045753434,0
+SGC.US,D,20220531,000000,17.5832,17.7393,17.4855,17.5832,32232.414433399,0
+SGC.US,D,20220601,000000,17.5832,17.5832,17.2901,17.3878,34253.21053616,0
+SGC.US,D,20220602,000000,17.4367,17.7786,17.4074,17.7786,26782.202452092,0
+SGC.US,D,20220603,000000,17.5832,17.6319,17.2412,17.3194,35000.516085813,0
+SGC.US,D,20220606,000000,17.5832,18.6773,17.3976,18.3646,44514.841809753,0
+SGC.US,D,20220607,000000,18.2865,18.3451,17.9641,18.0228,21108.822512122,0
+SGC.US,D,20220608,000000,17.9251,18.2864,17.4562,17.6711,30343.676434618,0
+SGC.US,D,20220609,000000,17.4562,17.5734,17.4464,17.5246,20292.928644898,0
+SGC.US,D,20220610,000000,17.2608,17.4171,16.8505,17.0264,49963.006378596,0
+SGC.US,D,20220613,000000,16.8212,17.1143,16.5985,16.8798,27372.880948188,0
+SGC.US,D,20220614,000000,16.87,17.0557,16.6747,16.7528,55409.123534973,0
+SGC.US,D,20220615,000000,16.8115,17.4757,16.8115,17.2608,30539.204325006,0
+SGC.US,D,20220616,000000,16.9189,16.958,16.7528,16.9092,29033.332457144,0
+SGC.US,D,20220617,000000,16.831,17.0947,16.8017,16.9482,37786.020744178,0
+SGC.US,D,20220621,000000,17.0459,17.1924,16.9189,17.0557,37166.678473575,0
+SGC.US,D,20220622,000000,16.8017,17.0068,16.8017,16.9287,43486.01704619,0
+SGC.US,D,20220623,000000,17.0068,17.7004,17.0068,17.6125,22045.51371477,0
+SGC.US,D,20220624,000000,17.6417,18.5307,17.6417,18.2963,133774.85933155,0
+SGC.US,D,20220627,000000,18.4038,18.4038,17.5832,17.6417,21531.613186104,0
+SGC.US,D,20220628,000000,17.6417,17.7492,17.5441,17.5539,19051.172984995,0
+SGC.US,D,20220629,000000,17.5832,17.5832,17.0752,17.339,31177.997014025,0
+SGC.US,D,20220630,000000,17.085,17.3487,17.085,17.339,13906.025460944,0
+SGC.US,D,20220701,000000,17.2999,17.4659,17.2022,17.4074,12102.255079452,0
+SGC.US,D,20220705,000000,17.124,17.5636,15.4146,17.5636,14389.214802638,0
+SGC.US,D,20220706,000000,17.5636,17.5979,17.2412,17.4074,12845.465804176,0
+SGC.US,D,20220707,000000,17.632,18.223,17.632,18.0032,22418.142783364,0
+SGC.US,D,20220708,000000,17.8079,18.0423,17.6305,17.7492,14216.208449362,0
+SGC.US,D,20220711,000000,17.7199,17.7297,17.5782,17.6222,11902.632364134,0
+SGC.US,D,20220712,000000,17.505,17.9837,17.505,17.6027,13313.299552384,0
+SGC.US,D,20220713,000000,17.1632,17.5832,17.1632,17.3878,15091.477278065,0
+SGC.US,D,20220714,000000,17.2217,17.2217,16.9287,17.0655,10771.43697733,0
+SGC.US,D,20220715,000000,17.3487,17.8664,17.1924,17.759,20315.450182011,0
+SGC.US,D,20220718,000000,17.8274,17.8762,17.5929,17.7688,11547.406301491,0
+SGC.US,D,20220719,000000,17.9934,18.6381,17.9153,18.3451,18566.959937069,0
+SGC.US,D,20220720,000000,18.5307,18.6381,18.3642,18.5503,16156.131759763,0
+SGC.US,D,20220721,000000,18.394,18.5405,18.1106,18.5405,11002.794585853,0
+SGC.US,D,20220722,000000,18.5794,18.648,18.1888,18.2865,10005.704715494,0
+SGC.US,D,20220725,000000,18.4721,18.4818,18.0032,18.1693,13611.198066013,0
+SGC.US,D,20220726,000000,17.9886,17.9886,17.4855,17.5246,8735.2852810834,0
+SGC.US,D,20220727,000000,17.5539,18.2571,17.5539,18.2571,15353.54607356,0
+SGC.US,D,20220728,000000,18.4721,18.4721,17.9837,18.1595,7069.7152409659,0
+SGC.US,D,20220729,000000,18.1204,18.2279,17.8274,18.0326,16080.377498565,0
+SGC.US,D,20220801,000000,17.8176,18.521,17.8176,18.5111,9662.7631276393,0
+SGC.US,D,20220802,000000,18.4818,18.5385,17.9446,17.9446,7891.7513455844,0
+SGC.US,D,20220803,000000,18.1009,18.1595,17.7932,18.0326,12569.065121428,0
+SGC.US,D,20220804,000000,17.8762,18.0716,17.7892,18.0716,7655.2752058996,0
+SGC.US,D,20220805,000000,17.8763,18.1693,17.8763,18.0911,7503.7666835042,0
+SGC.US,D,20220808,000000,17.7297,18.4721,17.7297,18.2474,16177.629590644,0
+SGC.US,D,20220809,000000,14.4573,15.7467,12.9822,13.6074,173558.13093515,0
+SGC.US,D,20220810,000000,13.4219,13.7784,13.1874,13.6367,40266.460945287,0
+SGC.US,D,20220811,000000,13.8809,14.2228,13.3944,13.9786,58500.716356826,0
+SGC.US,D,20220812,000000,14.1446,14.2521,13.7734,13.8809,27256.178437694,0
+SGC.US,D,20220815,000000,13.8907,14.1545,13.5889,13.7734,20682.960719443,0
+SGC.US,D,20220816,000000,13.7051,14.2326,13.7051,14.1643,17254.56854713,0
+SGC.US,D,20220817,000000,14.1154,14.8422,14.0722,14.8382,11780.811322479,0
+SGC.US,D,20220818,000000,14.8777,14.8777,14.4242,14.5622,19137.268094049,0
+SGC.US,D,20220819,000000,14.5129,14.7889,14.0248,14.1777,20721.559633317,0
+SGC.US,D,20220822,000000,14.0988,14.4488,13.5368,13.5861,24202.538226638,0
+SGC.US,D,20220823,000000,13.7044,13.7537,13.3347,13.3692,23599.046891257,0
+SGC.US,D,20220824,000000,13.4629,13.7044,13.2115,13.2213,30756.758410216,0
+SGC.US,D,20220825,000000,13.1917,13.2361,12.6298,12.7284,42845.856269712,0
+SGC.US,D,20220826,000000,12.7284,12.7284,11.3431,11.4565,90199.133538467,0
+SGC.US,D,20220829,000000,11.1016,11.4861,11.0424,11.2297,148223.55759636,0
+SGC.US,D,20220830,000000,11.1607,11.1904,10.7466,10.934,52944.95412918,0
+SGC.US,D,20220831,000000,11.0326,11.21,10.7762,10.9537,34929.469929132,0
+SGC.US,D,20220901,000000,10.8945,11.2002,10.8945,11.2002,46180.779817159,0
+SGC.US,D,20220902,000000,11.2002,11.2889,11.0235,11.2396,24503.776758752,0
+SGC.US,D,20220906,000000,11.2889,11.2889,10.9734,11.0818,12756.488277446,0
+SGC.US,D,20220907,000000,11.1607,11.1755,10.8748,11.0523,122298.7869538,0
+SGC.US,D,20220908,000000,10.9537,11.0128,10.8452,10.9931,14905.728848322,0
+SGC.US,D,20220909,000000,10.9931,11.279,10.8527,10.9931,30679.673802671,0
+SGC.US,D,20220912,000000,10.9734,11.2888,10.7762,11.1706,41296.049949609,0
+SGC.US,D,20220913,000000,10.9241,11.2523,10.7072,10.8255,32516.518858762,0
+SGC.US,D,20220914,000000,10.8255,10.9734,10.6494,10.7466,41196.651376722,0
+SGC.US,D,20220915,000000,10.7664,10.7664,9.99733,10.0861,32442.477064673,0
+SGC.US,D,20220916,000000,10.0565,10.0565,9.45507,9.4945,101435.22935922,0
+SGC.US,D,20220919,000000,9.36633,9.79028,9.30718,9.78042,113996.9775755,0
+SGC.US,D,20220920,000000,9.62267,10.0287,9.62267,9.89873,48400.005097516,0
+SGC.US,D,20220921,000000,9.95789,10.0367,9.64239,9.68183,45209.108053639,0
+SGC.US,D,20220922,000000,9.60295,9.70648,9.37619,9.62267,31893.756371496,0
+SGC.US,D,20220923,000000,9.58324,9.5931,9.3614,9.51422,28564.91845096,0
+SGC.US,D,20220926,000000,9.52408,9.54873,9.03112,9.1445,57952.41080611,0
+SGC.US,D,20220927,000000,9.20858,9.22909,8.67618,8.76491,68417.660551415,0
+SGC.US,D,20220928,000000,8.7452,9.50436,8.7452,9.36633,30167.466870962,0
+SGC.US,D,20220929,000000,9.29732,9.39591,8.80435,8.98182,37540.203874123,0
+SGC.US,D,20220930,000000,8.92266,9.08041,8.55787,8.75506,62744.841998838,0
+SGC.US,D,20221003,000000,8.86351,8.86351,8.5629,8.62688,30727.344546811,0
+SGC.US,D,20221004,000000,8.70576,8.95648,8.63181,8.83393,54172.222222979,0
+SGC.US,D,20221005,000000,8.68604,8.93252,8.40012,8.75506,54279.73496508,0
+SGC.US,D,20221006,000000,8.77477,8.99168,8.63674,8.70576,55950.23955226,0
+SGC.US,D,20221007,000000,8.6466,8.75151,8.47899,8.58745,63069.408767446,0
+SGC.US,D,20221010,000000,8.66632,8.97196,8.66632,8.85365,25631.646279665,0
+SGC.US,D,20221011,000000,8.89309,9.15929,8.88323,9.03112,32774.143731345,0
+SGC.US,D,20221012,000000,9.03112,9.14174,8.66632,8.76491,25273.608563044,0
+SGC.US,D,20221013,000000,8.59731,8.95717,8.59731,8.80435,18453.649337669,0
+SGC.US,D,20221014,000000,8.89309,8.90294,8.56773,8.59731,15758.73088707,0
+SGC.US,D,20221017,000000,8.6466,8.82407,8.47899,8.55787,30298.307849557,0
+SGC.US,D,20221018,000000,8.57759,8.85365,8.50857,8.73534,59399.775739872,0
+SGC.US,D,20221019,000000,8.68604,8.76491,8.58774,8.67618,38482.461774238,0
+SGC.US,D,20221020,000000,8.70083,8.72055,8.48885,8.56773,43276.921509269,0
+SGC.US,D,20221021,000000,8.63674,8.75506,8.51843,8.75506,42629.816514357,0
+SGC.US,D,20221024,000000,8.68624,8.85621,8.63674,8.6959,44690.815495018,0
+SGC.US,D,20221025,000000,8.7452,8.96969,8.72548,8.90294,29930.127421417,0
+SGC.US,D,20221026,000000,8.99168,9.06069,8.87337,8.88323,98658.154945313,0
+SGC.US,D,20221027,000000,9.00154,9.31704,8.90294,9.10013,62875.682977433,0
+SGC.US,D,20221028,000000,9.21844,10.0466,9.17112,10.0466,57697.828746983,0
+SGC.US,D,20221031,000000,9.87902,9.87902,9.24684,9.78042,48249.892967035,0
+SGC.US,D,20221101,000000,9.86916,10.1847,9.78042,10.1255,12513.06320099,0
+SGC.US,D,20221102,000000,10.0516,10.2832,9.95789,10.0269,36326.121305299,0
+SGC.US,D,20221103,000000,9.88887,10.0565,9.8593,10.0072,15998.098878919,0
+SGC.US,D,20221104,000000,10.0072,10.3523,10.0072,10.3523,17860.300713807,0
+SGC.US,D,20221107,000000,10.4509,10.5593,10.3523,10.5297,77213.419980691,0
+SGC.US,D,20221108,000000,10.4903,10.6185,10.4016,10.5494,41528.318043394,0
+SGC.US,D,20221109,000000,10.5002,10.5297,10.3621,10.4114,26360.907237881,0
+SGC.US,D,20221110,000000,10.7565,10.9635,10.372,10.9537,48908.154944618,0
+SGC.US,D,20221111,000000,10.9142,11.1213,10.7762,10.8649,25880.14271188,0
+SGC.US,D,20221114,000000,10.7269,10.7565,10.3128,10.3523,31886.656473432,0
+SGC.US,D,20221115,000000,10.4509,10.9565,9.88394,10.0762,33644.388379675,0
+SGC.US,D,20221116,000000,10.1847,10.4329,9.81,9.81,26611.4322124,0
+SGC.US,D,20221117,000000,9.81,10.1957,9.76,10.01,33826,0
+SGC.US,D,20221118,000000,10.15,10.2,9.86,10.06,20277,0
+SGC.US,D,20221121,000000,9.97,10.2,9.81,9.96,97248,0
+SGC.US,D,20221122,000000,10,10.52,9.959,10.49,45214,0
+SGC.US,D,20221123,000000,10.38,10.54,10.2,10.42,35947,0
+SGC.US,D,20221125,000000,10.5,10.93,9.99,10.76,15216,0
+SGC.US,D,20221128,000000,10.73,10.73,10.1,10.14,24196,0
+SGC.US,D,20221129,000000,10.24,10.24,9.81,9.91,68068,0
+SGC.US,D,20221130,000000,9.9,10.015,9.7,10,65024,0
+SGC.US,D,20221201,000000,9.93,10.09,9.82,9.94,35170,0
+SGC.US,D,20221202,000000,9.88,10.233,9.73,9.95,139990,0
+SGC.US,D,20221205,000000,10,10.18,9.79,9.98,169950,0
+SGC.US,D,20221206,000000,9.88,10.25,9.84,10.17,98010,0
+SGC.US,D,20221207,000000,10.13,10.13,9.84,9.87,38401,0
+SGC.US,D,20221208,000000,9.84,10.02,9.71,9.72,41624,0
+SGC.US,D,20221209,000000,9.5001,9.74,9.5001,9.67,21269,0
+SGC.US,D,20221212,000000,9.55,9.6,9.1423,9.22,38884,0
+SGC.US,D,20221213,000000,9.46,9.58,9.07,9.49,197260,0
+SGC.US,D,20221214,000000,9.43,9.82,9.35,9.71,59196,0
+SGC.US,D,20221215,000000,9.56,10.18,9.32,9.52,51459,0
+SGC.US,D,20221216,000000,9.5,9.58,9.3,9.34,66359,0
+SGC.US,D,20221219,000000,9.36,9.4,8.91,9,48058,0
+SGC.US,D,20221220,000000,9,9.06,8.79,9.03,71364,0
+SGC.US,D,20221221,000000,9.06,9.06,8.86,8.97,86884,0
+SGC.US,D,20221222,000000,8.87,9.1,8.8601,9.03,99763,0
+SGC.US,D,20221223,000000,9.04,9.49,8.8901,9.39,77337,0
+SGC.US,D,20221227,000000,9.4,9.95,9.31,9.83,51566,0
+SGC.US,D,20221228,000000,9.85,9.98,9.5707,9.66,31829,0
+SGC.US,D,20221229,000000,9.77,10.09,9.59,10.02,51456,0
+SGC.US,D,20221230,000000,9.8,10.16,9.72,10.06,64129,0
+SGC.US,D,20230103,000000,10.11,10.4,10.1056,10.36,14886,0
+SGC.US,D,20230104,000000,10.45,10.95,10.45,10.9,33135,0
+SGC.US,D,20230105,000000,10.735,10.8308,10.39,10.41,14897,0
+SGC.US,D,20230106,000000,10.52,10.52,10.39,10.43,14362,0
+SGC.US,D,20230109,000000,10.55,10.75,10.4466,10.61,16307,0
+SGC.US,D,20230110,000000,10.7,11.2,10.61,11.14,21651,0
+SGC.US,D,20230111,000000,11.14,11.82,11.13,11.5,34502,0
+SGC.US,D,20230112,000000,11.55,12.26,11.55,12,30158,0
+SGC.US,D,20230113,000000,11.75,12.46,11.75,12.29,35521,0
+SGC.US,D,20230117,000000,12.24,12.52,12,12.21,20013,0
+SGC.US,D,20230118,000000,12.1999,12.2,11.74,11.75,16564,0
+SGC.US,D,20230119,000000,11.75,11.85,11.32,11.43,19646,0
+SGC.US,D,20230120,000000,11.5,11.85,11.41,11.85,20009,0
+SGC.US,D,20230123,000000,11.96,11.96,11.4601,11.63,14712,0
+SGC.US,D,20230124,000000,11.62,12.08,11.62,11.7,20316,0
+SGC.US,D,20230125,000000,11.75,11.9099,11.56,11.69,15716,0
+SGC.US,D,20230126,000000,11.851,11.86,11.51,11.69,9561,0
+SGC.US,D,20230127,000000,11.59,12,11.54,11.54,11077,0
+SGC.US,D,20230130,000000,11.41,11.9,11.4,11.73,11287,0
+SGC.US,D,20230131,000000,11.76,11.97,11.67,11.93,21993,0
+SGC.US,D,20230201,000000,11.95,12.16,11.665,12.15,19391,0
+SGC.US,D,20230202,000000,12.11,12.25,11.71,11.98,14294,0
+SGC.US,D,20230203,000000,12.19,12.19,11.91,12.04,15378,0
+SGC.US,D,20230206,000000,11.985,12.09,11.45,11.48,22175,0
+SGC.US,D,20230207,000000,11.49,11.49,11,11.03,23761,0
+SGC.US,D,20230208,000000,10.86,10.945,10.64,10.73,31730,0
+SGC.US,D,20230209,000000,10.74,11,10.5,10.5,25216,0
+SGC.US,D,20230210,000000,10.61,11.05,10.61,10.78,29417,0
+SGC.US,D,20230213,000000,10.75,10.98,10.54,10.78,35830,0
+SGC.US,D,20230214,000000,10.77,11.47,10.635,11.35,83685,0
+SGC.US,D,20230215,000000,11.33,11.41,10.87,11.34,16284,0
+SGC.US,D,20230216,000000,11.45,11.9999,11.27,11.67,60492,0
+SGC.US,D,20230217,000000,11.77,12.2,11.71,12.03,17338,0
+SGC.US,D,20230221,000000,12.05,12.5798,11.56,11.86,45224,0
+SGC.US,D,20230222,000000,12.03,12.1799,11.5,11.66,130187,0
+SGC.US,D,20230223,000000,11.69,11.745,11.5,11.71,14864,0
+SGC.US,D,20230224,000000,11.64,12.5062,11.55,11.66,16547,0
+SGC.US,D,20230227,000000,11.9621,11.9621,11.3428,11.54,9664,0
+SGC.US,D,20230228,000000,11.65,11.88,11.48,11.58,49889,0
+SGC.US,D,20230301,000000,11.59,11.8587,11.31,11.53,35078,0
+SGC.US,D,20230302,000000,11.55,11.9657,11.55,11.8,12519,0
+SGC.US,D,20230303,000000,11.81,12.165,11.6812,11.9,28508,0
+SGC.US,D,20230306,000000,12.46,12.46,11.67,11.91,113897,0
+SGC.US,D,20230307,000000,12.06,12.06,11.83,11.88,46865,0
+SGC.US,D,20230308,000000,12.015,12.15,11.74,12.04,32865,0
+SGC.US,D,20230309,000000,12.15,12.55,11.305,11.36,28700,0
+SGC.US,D,20230310,000000,11.41,11.6918,10.36,10.475,45341,0
+SGC.US,D,20230313,000000,10.41,10.53,10.1,10.15,24986,0
+SGC.US,D,20230314,000000,10.31,10.47,9.87,10.01,45122,0
+SGC.US,D,20230315,000000,9.86,10.2399,9.585,9.81,45278,0
+SGC.US,D,20230316,000000,9.4,9.4,8.39,8.67,153545,0
+SGC.US,D,20230317,000000,8.55,9.065,8.55,8.9,104578,0
+SGC.US,D,20230320,000000,8.98,9.075,8.57,8.63,32843,0
+SGC.US,D,20230321,000000,8.69,8.7535,8.13,8.19,76215,0
+SGC.US,D,20230322,000000,8.33,8.4,7.82,7.89,68133,0
+SGC.US,D,20230323,000000,8.11,8.26,7.785,7.86,45581,0
+SGC.US,D,20230324,000000,7.84,7.95,7.54,7.93,55474,0
+SGC.US,D,20230327,000000,8.02,8.275,7.584,7.91,80263,0
+SGC.US,D,20230328,000000,7.9,7.95,7.52,7.53,47753,0
+SGC.US,D,20230329,000000,7.68,7.68,7.32,7.64,65283,0
+SGC.US,D,20230330,000000,7.69,7.86,7.45,7.49,76611,0
+SGC.US,D,20230331,000000,7.57,8,7.57,7.87,69944,0
+SGC.US,D,20230403,000000,7.93,7.99,7.82,7.89,29736,0
+SGC.US,D,20230404,000000,7.83,7.98,7.5,7.56,45556,0
+SGC.US,D,20230405,000000,7.56,7.78,7.1376,7.34,37291,0
+SGC.US,D,20230406,000000,7.48,7.63,7.3,7.55,31586,0
+SGC.US,D,20230410,000000,7.5,7.5895,7.21,7.38,59299,0
+SGC.US,D,20230411,000000,7.39,7.73,7.39,7.61,35567,0
+SGC.US,D,20230412,000000,7.75,7.75,7.31,7.38,31686,0
+SGC.US,D,20230413,000000,7.38,7.39,7.16,7.38,65412,0
+SGC.US,D,20230414,000000,7.46,7.93,7.46,7.73,48385,0
+SGC.US,D,20230417,000000,7.82,7.95,7.61,7.92,36671,0
+SGC.US,D,20230418,000000,7.93,7.93,7.71,7.76,23275,0
+SGC.US,D,20230419,000000,7.73,7.905,7.6,7.63,22753,0
+SGC.US,D,20230420,000000,7.63,7.65,7.44,7.45,14846,0
+SGC.US,D,20230421,000000,7.36,7.76,7.3,7.62,41104,0
+SGC.US,D,20230424,000000,7.65,7.84,7.59,7.77,38763,0
+SGC.US,D,20230425,000000,7.72,7.72,7.4,7.53,67377,0
+SGC.US,D,20230426,000000,7.47,7.62,7.31,7.4,59848,0
+SGC.US,D,20230427,000000,7.47,7.7,7.44,7.7,41903,0
+SGC.US,D,20230428,000000,7.74,7.89,7.71,7.8,46166,0
+SGC.US,D,20230501,000000,7.72,7.8499,7.72,7.83,29576,0
+SGC.US,D,20230502,000000,7.77,7.877,7.465,7.82,29187,0
+SGC.US,D,20230503,000000,7.8,7.84,7.66,7.66,28164,0
+SGC.US,D,20230504,000000,7.6,7.73,7.34,7.56,52892,0
+SGC.US,D,20230505,000000,7.72,7.72,7.23,7.54,65318,0
+SGC.US,D,20230508,000000,7.6,7.83,7.39,7.6,41032,0
+SGC.US,D,20230509,000000,7.78,7.94,7.35,7.94,43185,0
+SGC.US,D,20230510,000000,8.02,8.0695,7.592,7.8,39297,0
+SGC.US,D,20230511,000000,7.81,8.57,7.81,8.29,53147,0
+SGC.US,D,20230512,000000,8.33,8.4499,7.995,8.33,26593,0
+SGC.US,D,20230515,000000,8.34,8.9,8.33,8.79,43325,0
+SGC.US,D,20230516,000000,8.78,9.05,8.56,8.6,39942,0
+SGC.US,D,20230517,000000,8.67,8.74,8.405,8.67,42340,0
+SGC.US,D,20230518,000000,8.53,9.04,8.46,8.89,53825,0
+SGC.US,D,20230519,000000,9.11,9.54,9,9.46,71740,0
+SGC.US,D,20230522,000000,9.48,9.48,9.2,9.36,51882,0
+SGC.US,D,20230523,000000,9.255,9.76,9.255,9.6,42932,0
+SGC.US,D,20230524,000000,9.91,9.97,9.34,9.51,47575,0
+SGC.US,D,20230525,000000,9.46,9.47,8.94,9.02,30592,0
+SGC.US,D,20230526,000000,9.09,9.2,8.8,9.01,31213,0
+SGC.US,D,20230530,000000,9.06,9.13,8.9401,9.04,32128,0
+SGC.US,D,20230531,000000,8.99,8.99,8.51,8.7,38874,0
+SGC.US,D,20230601,000000,8.61,8.7693,8.3173,8.37,54505,0
+SGC.US,D,20230602,000000,8.55,8.8,8.34,8.73,48886,0
+SGC.US,D,20230605,000000,8.73,8.78,8.565,8.7,27449,0
+SGC.US,D,20230606,000000,8.7,8.92,8.51,8.85,37760,0
+SGC.US,D,20230607,000000,8.9,9.39,8.87,8.93,57792,0
+SGC.US,D,20230608,000000,9.05,9.074,8.66,8.77,36244,0
+SGC.US,D,20230609,000000,8.68,8.8987,8.35,8.625,45051,0
+SGC.US,D,20230612,000000,8.76,8.76,8.4,8.57,51353,0
+SGC.US,D,20230613,000000,8.4423,9.06,8.42,9,69825,0
+SGC.US,D,20230614,000000,8.92,8.92,8.58,8.68,48777,0
+SGC.US,D,20230615,000000,8.74,8.93,8.47,8.9,49696,0
+SGC.US,D,20230616,000000,8.81,8.92,8.56,8.86,85884,0
+SGC.US,D,20230620,000000,9.01,9.01,8.41,8.54,87587,0
+SGC.US,D,20230621,000000,8.57,8.94,8.32,8.81,82698,0
+SGC.US,D,20230622,000000,8.76,8.93,8.645,8.85,70696,0
+SGC.US,D,20230623,000000,8.84,9.61,8.82,9.61,1499325,0
+SGC.US,D,20230626,000000,9.77,9.8997,9.435,9.73,59872,0
+SGC.US,D,20230627,000000,9.86,10.2475,9.73,10.13,76802,0
+SGC.US,D,20230628,000000,10.15,10.15,9.335,9.45,27562,0
+SGC.US,D,20230629,000000,9.4,9.435,9.24,9.4,37423,0
+SGC.US,D,20230630,000000,9.43,9.54,9.121,9.34,29460,0
+SGC.US,D,20230703,000000,9.44,9.5,9.38,9.38,11313,0
+SGC.US,D,20230705,000000,9.39,9.62,9.33,9.41,38755,0
+SGC.US,D,20230706,000000,9.325,9.57,9.3,9.44,20997,0
+SGC.US,D,20230707,000000,9.5,9.59,9.4,9.53,37337,0
+SGC.US,D,20230710,000000,9.62,10.25,9.62,9.83,44011,0
+SGC.US,D,20230711,000000,9.92,10.33,9.92,10.22,22305,0
+SGC.US,D,20230712,000000,10.1208,10.61,10.1208,10.59,33473,0
+SGC.US,D,20230713,000000,10.62,10.75,10.38,10.65,19957,0
+SGC.US,D,20230714,000000,10.55,10.718,10.375,10.57,18973,0
+SGC.US,D,20230717,000000,10.47,10.5973,10.22,10.22,19850,0
+SGC.US,D,20230718,000000,10.31,10.31,10.13,10.14,18149,0
+SGC.US,D,20230719,000000,10.13,10.26,9.97,9.97,17213,0
+SGC.US,D,20230720,000000,10.04,10.09,9.85,9.93,11846,0
+SGC.US,D,20230721,000000,9.96,10.215,9.86,10.09,8788,0
+SGC.US,D,20230724,000000,10.17,10.17,9.905,9.95,17826,0
+SGC.US,D,20230725,000000,10.02,10.02,9.745,9.75,16007,0
+SGC.US,D,20230726,000000,10.0889,10.0889,9.7836,10.07,5624,0
+SGC.US,D,20230727,000000,10.0967,10.0967,9.55,9.55,11665,0
+SGC.US,D,20230728,000000,9.7,9.75,9.37,9.38,11515,0
+SGC.US,D,20230731,000000,9.38,9.61,9.34,9.43,18409,0
+SGC.US,D,20230801,000000,9.4492,9.5736,9.15,9.15,25699,0
+SGC.US,D,20230802,000000,9.16,9.255,8.65,8.65,22731,0
+SGC.US,D,20230803,000000,8.73,9.06,8.54,8.86,13936,0
+SGC.US,D,20230804,000000,9.0685,9.07,8.59,8.62,14720,0
+SGC.US,D,20230807,000000,8.65,8.87,8.46,8.63,46104,0
+SGC.US,D,20230808,000000,8.32,9.05,8.32,9,55286,0
+SGC.US,D,20230809,000000,9.01,9.01,8.32,8.4,29156,0
+SGC.US,D,20230810,000000,8.38,8.6177,8.2913,8.4,37725,0
+SGC.US,D,20230811,000000,8.47,8.47,8.145,8.18,29633,0
+SGC.US,D,20230814,000000,8.28,8.8,8.27,8.72,37516,0
+SGC.US,D,20230815,000000,8.59,8.79,8.35,8.73,26045,0
+SGC.US,D,20230816,000000,8.26,8.61,8.235,8.47,48370,0
+SGC.US,D,20230817,000000,8.51,8.575,8.18,8.385,9857,0
+SGC.US,D,20230818,000000,8.22,8.399,8.15,8.22,18880,0
+SGC.US,D,20230821,000000,8.2,8.37,8.01,8.06,14064,0
+SGC.US,D,20230822,000000,8.08,8.31,8.06,8.12,24372,0
+SGC.US,D,20230823,000000,8.4399,8.4888,8.1,8.2,45000,0
+SGC.US,D,20230824,000000,8.02,8.5287,8.02,8.27,50665,0
+SGC.US,D,20230825,000000,8.3,8.35,8.125,8.2,16305,0
+SGC.US,D,20230828,000000,8.2,8.28,7.9601,8.04,26964,0
+SGC.US,D,20230829,000000,8.11,8.45,8.03,8.09,30017,0
+SGC.US,D,20230830,000000,8.05,8.12,7.95,7.96,34832,0
+SGC.US,D,20230831,000000,7.97,8.05,7.88,7.89,22231,0
+SGC.US,D,20230901,000000,7.945,8.04,7.895,7.91,30411,0
+SGC.US,D,20230905,000000,7.95,8,7.81,8,17787,0
+SGC.US,D,20230906,000000,8.04,8.04,7.66,7.79,38850,0
+SGC.US,D,20230907,000000,7.78,7.78,7.51,7.59,54188,0
+SGC.US,D,20230908,000000,7.67,7.77,7.51,7.65,16864,0
+SGC.US,D,20230911,000000,7.7955,7.8799,7.6,7.625,29616,0
+SGC.US,D,20230912,000000,7.67,7.7,7.53,7.58,16379,0
+SGC.US,D,20230913,000000,7.6581,7.6581,7.44,7.47,16049,0
+SGC.US,D,20230914,000000,7.36,7.68,7.36,7.66,26192,0
+SGC.US,D,20230915,000000,7.7,7.9,7.6087,7.9,25221,0
+SGC.US,D,20230918,000000,7.96,7.96,7.37,7.65,42409,0
+SGC.US,D,20230919,000000,7.54,7.87,7.54,7.81,16252,0
+SGC.US,D,20230920,000000,7.77,7.9999,7.77,7.89,17553,0
+SGC.US,D,20230921,000000,7.8395,7.99,7.63,7.98,13566,0
+SGC.US,D,20230922,000000,7.99,8,7.73,7.82,12989,0
+SGC.US,D,20230925,000000,7.75,7.8683,7.65,7.76,14701,0
+SGC.US,D,20230926,000000,7.76,7.87,7.64,7.79,10695,0
+SGC.US,D,20230927,000000,7.79,7.95,7.63,7.63,41847,0
+SGC.US,D,20230928,000000,7.65,7.8227,7.62,7.65,30322,0
+SGC.US,D,20230929,000000,7.78,7.79,7.585,7.78,16959,0
+SGC.US,D,20231002,000000,7.78,7.78,7.45,7.59,22749,0
+SGC.US,D,20231003,000000,7.62,7.63,7.38,7.57,43824,0
+SGC.US,D,20231004,000000,7.6,7.7,7.5,7.65,6242,0
+SGC.US,D,20231005,000000,7.89,8.12,7.795,7.95,42820,0
+SGC.US,D,20231006,000000,7.87,8.06,7.78,7.87,5934,0
+SGC.US,D,20231009,000000,7.84,7.875,7.6,7.87,6660,0
+SGC.US,D,20231010,000000,7.805,8.09,7.805,7.85,21174,0
+SGC.US,D,20231011,000000,7.8,7.98,7.47,7.71,25834,0
+SGC.US,D,20231012,000000,7.7,7.83,7.4,7.79,19220,0
+SGC.US,D,20231013,000000,7.83,7.83,7.4201,7.61,25503,0
+SGC.US,D,20231016,000000,7.85,7.87,7.64,7.77,41185,0
+SGC.US,D,20231017,000000,7.5901,8.52,7.5901,8.35,88934,0
+SGC.US,D,20231018,000000,8.4,8.4601,7.98,8.1,10702,0
+SGC.US,D,20231019,000000,8.13,8.24,7.88,7.99,40673,0
+SGC.US,D,20231020,000000,7.9324,7.99,7.8,7.96,5889,0
+SGC.US,D,20231023,000000,8.01,8.01,7.65,7.7,9453,0
+SGC.US,D,20231024,000000,7.71,7.9899,7.7,7.84,19619,0
+SGC.US,D,20231025,000000,7.88,7.9899,7.71,7.89,9080,0
+SGC.US,D,20231026,000000,7.82,8.24,7.7622,8.1,19267,0
+SGC.US,D,20231027,000000,8.1,8.15,7.72,7.9,22936,0
+SGC.US,D,20231030,000000,7.85,8.1,7.7917,8,21215,0
+SGC.US,D,20231031,000000,8.03,8.07,7.92,8,10353,0
+SGC.US,D,20231101,000000,8.2355,8.2355,7.78,7.94,13343,0
+SGC.US,D,20231102,000000,7.99,8.1483,7.79,8.05,15430,0
+SGC.US,D,20231103,000000,8.2,8.3,8.015,8.08,17230,0
+SGC.US,D,20231106,000000,8.27,8.55,8.15,8.46,17076,0
+SGC.US,D,20231107,000000,8.53,9.57,8.53,9.04,39684,0
+SGC.US,D,20231108,000000,9.07,10.12,9.051,9.95,55195,0
+SGC.US,D,20231109,000000,9.96,10.76,9.885,10.2,62752,0
+SGC.US,D,20231110,000000,10.2,10.82,10.0139,10.2,46596,0
+SGC.US,D,20231113,000000,10.21,10.26,10.03,10.2,69958,0
+SGC.US,D,20231114,000000,10.26,10.31,9.86,10.15,157395,0
+SGC.US,D,20231115,000000,10.12,10.2,9.86,10,58069,0
+SGC.US,D,20231116,000000,10.03,10.48,9.97,10.47,39774,0
+SGC.US,D,20231117,000000,10.55,11.43,10.49,11.3,68008,0
+SGC.US,D,20231120,000000,11.28,11.78,11.15,11.78,51774,0
+SGC.US,D,20231121,000000,11.64,11.64,11.03,11.32,33576,0
+SGC.US,D,20231122,000000,11.45,11.93,11.2,11.86,29578,0
+SGC.US,D,20231124,000000,11.7,12.12,11.5678,11.72,33811,0
+SGC.US,D,20231127,000000,11.54,12.07,11.23,11.79,56946,0
+SGC.US,D,20231128,000000,11.84,11.84,11.085,11.335,31010,0
+SGC.US,D,20231129,000000,11.3,11.7094,11.3,11.625,30804,0
+SGC.US,D,20231130,000000,11.65,11.94,11.6,11.89,34759,0
+SGC.US,D,20231201,000000,11.76,12.1,11.64,12,39746,0
+SGC.US,D,20231204,000000,12.02,12.41,11.0801,12.3,61080,0
+SGC.US,D,20231205,000000,12.36,12.5,11.17,11.795,103241,0
+SGC.US,D,20231206,000000,11.89,12.5,11.2556,12.44,76855,0
+SGC.US,D,20231207,000000,12.5,13.1899,12.0921,13.11,42987,0
+SGC.US,D,20231208,000000,13.01,13.3288,12.71,12.91,33769,0
+SGC.US,D,20231211,000000,12.95,13.975,12.95,13.94,97720,0
+SGC.US,D,20231212,000000,13.94,14.3907,13.1801,13.25,81376,0
+SGC.US,D,20231213,000000,13.39,13.45,12.38,13.1,156107,0
+SGC.US,D,20231214,000000,13.3,13.82,13.28,13.49,55872,0
+SGC.US,D,20231215,000000,13.44,13.9,13.19,13.37,50327,0
+SGC.US,D,20231218,000000,13.48,14.112,13.48,13.99,49717,0
+SGC.US,D,20231219,000000,13.9,14.31,13.88,14.27,54235,0
+SGC.US,D,20231220,000000,14.34,14.615,13.65,13.69,89895,0
+SGC.US,D,20231221,000000,13.87,14.05,13.19,14.04,56308,0
+SGC.US,D,20231222,000000,14,14.34,13.94,14.09,35463,0
+SGC.US,D,20231226,000000,13.98,14.16,13.24,14.1,44520,0
+SGC.US,D,20231227,000000,14.16,14.585,13.92,14.41,46551,0
+SGC.US,D,20231228,000000,14.23,14.355,13.76,13.83,28867,0
+SGC.US,D,20231229,000000,13.72,13.83,13.31,13.5,79125,0
+SGC.US,D,20240102,000000,13.58,14.63,13.58,14.39,56036,0
+SGC.US,D,20240103,000000,14.22,14.22,13.67,13.71,45561,0
+SGC.US,D,20240104,000000,13.58,14.06,13.58,13.86,101484,0
+SGC.US,D,20240105,000000,13.76,13.76,13.4,13.45,62668,0
+SGC.US,D,20240108,000000,13.3,13.85,13.14,13.61,63814,0
+SGC.US,D,20240109,000000,13.6,13.635,13.35,13.43,59299,0
+SGC.US,D,20240110,000000,13.46,14.87,13.46,14.38,220415,0
+SGC.US,D,20240111,000000,14.24,14.32,13.1,13.74,62177,0
+SGC.US,D,20240112,000000,13.79,14.08,13.66,13.97,70125,0
+SGC.US,D,20240116,000000,14.05,14.05,13.74,13.91,66432,0
+SGC.US,D,20240117,000000,13.76,14.1,13.71,14,75064,0
+SGC.US,D,20240118,000000,13.91,13.91,13.25,13.505,32732,0
+SGC.US,D,20240119,000000,13.43,13.63,13.24,13.52,83513,0
+SGC.US,D,20240122,000000,13.52,13.995,13.51,13.9,86841,0
+SGC.US,D,20240123,000000,14,14,13.63,13.63,47803,0
+SGC.US,D,20240124,000000,13.75,14.07,13.61,14.04,41803,0
+SGC.US,D,20240125,000000,14.04,14.25,13.87,14.11,24295,0
+SGC.US,D,20240126,000000,14.14,14.1927,13.86,13.98,18823,0
+SGC.US,D,20240129,000000,13.94,14.21,13.7025,14.09,67897,0
+SGC.US,D,20240130,000000,14.05,14.1434,13.56,13.79,37227,0
+SGC.US,D,20240131,000000,13.68,13.725,13.21,13.32,36263,0
+SGC.US,D,20240201,000000,13.24,13.77,13.24,13.75,37097,0
+SGC.US,D,20240202,000000,13.56,13.75,13.39,13.75,23668,0
+SGC.US,D,20240205,000000,13.54,13.76,13.22,13.69,40235,0
+SGC.US,D,20240206,000000,13.56,14.31,13.56,14.11,64230,0
+SGC.US,D,20240207,000000,14.11,14.11,13.42,13.63,30975,0
+SGC.US,D,20240208,000000,13.74,13.96,13.55,13.74,24026,0
+SGC.US,D,20240209,000000,13.84,13.84,13.61,13.73,29119,0
+SGC.US,D,20240212,000000,13.72,14.235,13.72,13.84,45362,0
+SGC.US,D,20240213,000000,13.7,13.7,13.255,13.49,49151,0
+SGC.US,D,20240214,000000,13.7,14.16,13.585,14.13,33317,0
+SGC.US,D,20240215,000000,14.07,14.46,14.01,14.35,68748,0
+SGC.US,D,20240216,000000,14.26,14.59,14.21,14.51,52723,0
+SGC.US,D,20240220,000000,14.48,14.48,13.83,13.83,43069,0
+SGC.US,D,20240221,000000,13.86,14.3,13.86,14.28,29996,0
+SGC.US,D,20240222,000000,14.17,14.2,13.7,14.11,58813,0
+SGC.US,D,20240223,000000,13.98,14.25,13.84,14.2,37128,0
+SGC.US,D,20240226,000000,14.24,14.37,13.96,14.06,107149,0
+SGC.US,D,20240227,000000,13.93,14.4,13.86,14.4,84605,0
+SGC.US,D,20240228,000000,14.24,14.4,14.105,14.26,78538,0
+SGC.US,D,20240229,000000,14.41,14.45,14.17,14.37,25482,0
+SGC.US,D,20240301,000000,13.83,14.25,13.6,14.25,53196,0
+SGC.US,D,20240304,000000,14.24,14.56,14.085,14.52,49161,0
+SGC.US,D,20240305,000000,14.39,14.8,14.39,14.47,42696,0
+SGC.US,D,20240306,000000,14.43,14.43,14.06,14.21,35565,0
+SGC.US,D,20240307,000000,14.23,14.36,14.005,14.16,31887,0
+SGC.US,D,20240308,000000,14.15,14.4399,14.09,14.23,43606,0
+SGC.US,D,20240311,000000,14.11,14.15,13.88,14.01,68701,0
+SGC.US,D,20240312,000000,13.94,14.205,13.7,13.79,49279,0
+SGC.US,D,20240313,000000,13.8,14.2,13.8,14.18,46251,0
+SGC.US,D,20240314,000000,14.6,16.7,14.51,16.1,302690,0
+SGC.US,D,20240315,000000,16.29,16.928,15.9,16.6,215577,0
+SGC.US,D,20240318,000000,16.6,16.72,15.3666,15.72,176420,0
+SGC.US,D,20240319,000000,15.41,16.24,15.41,16.17,108443,0
+SGC.US,D,20240320,000000,16.09,16.8,15.79,16.57,89675,0
+SGC.US,D,20240321,000000,16.45,16.94,16.31,16.52,128067,0
+SGC.US,D,20240322,000000,16.67,16.86,16.39,16.53,47394,0
+SGC.US,D,20240325,000000,16.53,16.98,16.455,16.76,93371,0
+SGC.US,D,20240326,000000,16.75,16.875,16.38,16.49,61499,0
+SGC.US,D,20240327,000000,16.49,16.8999,16.49,16.69,75362,0
+SGC.US,D,20240328,000000,16.62,16.86,16.41,16.52,45348,0
+SGC.US,D,20240401,000000,16.54,17.705,16.465,17.25,160683,0
+SGC.US,D,20240402,000000,17.13,17.13,16.55,16.99,57604,0
+SGC.US,D,20240403,000000,16.56,16.95,16.31,16.52,39274,0
+SGC.US,D,20240404,000000,16.52,16.81,16.32,16.45,21607,0
+SGC.US,D,20240405,000000,16.425,16.69,16.0949,16.42,52886,0
+SGC.US,D,20240408,000000,16.4,17.03,16.4,16.9,59937,0
+SGC.US,D,20240409,000000,16.95,16.97,16.72,16.8,36221,0
+SGC.US,D,20240410,000000,16.67,16.77,16.11,16.32,34325,0
+SGC.US,D,20240411,000000,16.26,16.55,16.19,16.51,26145,0
+SGC.US,D,20240412,000000,16.455,16.455,15.68,15.84,36039,0
+SGC.US,D,20240415,000000,15.87,16.51,15.87,16.47,58475,0
+SGC.US,D,20240416,000000,16.46,17.05,16.29,16.75,91571,0
+SGC.US,D,20240417,000000,16.57,16.83,16.2374,16.24,37337,0
+SGC.US,D,20240418,000000,16.18,16.5,16.08,16.49,31216,0
+SGC.US,D,20240419,000000,16.34,16.69,16.34,16.55,35204,0
+SGC.US,D,20240422,000000,16.58,17.04,16.58,16.79,58283,0
+SGC.US,D,20240423,000000,16.91,17.065,16.72,16.77,66983,0
+SGC.US,D,20240424,000000,16.86,17,16.67,16.84,37285,0
+SGC.US,D,20240425,000000,16.82,16.82,16.56,16.73,24955,0
+SGC.US,D,20240426,000000,16.89,17.05,16.77,16.87,32343,0
+SGC.US,D,20240429,000000,16.99,17.1,16.63,16.84,27875,0
+SGC.US,D,20240430,000000,16.96,16.96,16.18,16.27,33208,0
+SGC.US,D,20240501,000000,16.1704,16.325,15.98,16.06,55028,0
+SGC.US,D,20240502,000000,16.16,16.92,16.16,16.84,34889,0
+SGC.US,D,20240503,000000,16.84,16.855,16.465,16.65,29626,0
+SGC.US,D,20240506,000000,16.78,17.04,16.74,16.77,46650,0
+SGC.US,D,20240507,000000,16.92,16.96,16.46,16.65,42855,0
+SGC.US,D,20240508,000000,18.09,20.29,17.97,19.94,197316,0
+SGC.US,D,20240509,000000,19.99,20.16,19.12,19.91,207413,0
+SGC.US,D,20240510,000000,19.91,20.15,18.37,19.03,113504,0
+SGC.US,D,20240513,000000,20.49,21.04,19.32,19.9,180119,0
+SGC.US,D,20240514,000000,19.9,20.57,19.71,19.88,120129,0
+SGC.US,D,20240515,000000,20.28,20.5923,20.06,20.14,87585,0
+SGC.US,D,20240516,000000,20.2,20.42,19.87,19.96,73748,0
+SGC.US,D,20240517,000000,19.64,19.95,19.4,19.54,47925,0
+SGC.US,D,20240520,000000,19.54,20.045,19.54,19.7,102042,0
+SGC.US,D,20240521,000000,19.58,19.87,19.505,19.72,72426,0
+SGC.US,D,20240522,000000,19.69,19.8499,19.19,19.35,70341,0
+SGC.US,D,20240523,000000,19.35,19.35,18.9,19.25,90322,0
+SGC.US,D,20240524,000000,19.37,19.535,19.16,19.3,58360,0
+SGC.US,D,20240528,000000,19.5,19.94,19.3694,19.64,211472,0
+SGC.US,D,20240529,000000,19.4,19.7,19.2502,19.57,111646,0
+SGC.US,D,20240530,000000,19.47,20,19.27,20,120560,0
+SGC.US,D,20240531,000000,20.07,20.79,20.07,20.49,154198,0
+SGC.US,D,20240603,000000,20.76,21.3499,20.53,20.88,161370,0
+SGC.US,D,20240604,000000,21.35,21.41,20.685,20.82,105021,0
+SGC.US,D,20240605,000000,20.76,21.32,20.4,21.29,88539,0
+SGC.US,D,20240606,000000,21.38,21.8019,21.06,21.69,101854,0
+SGC.US,D,20240607,000000,21.49,21.7,20.55,20.83,73748,0
+SGC.US,D,20240610,000000,20.64,21.415,20.55,21.12,142993,0
+SGC.US,D,20240611,000000,21.12,21.12,20.095,20.22,60449,0
+SGC.US,D,20240612,000000,20.37,20.915,20.37,20.56,60904,0
+SGC.US,D,20240613,000000,20.52,20.52,19.37,19.73,83747,0
+SGC.US,D,20240614,000000,19.6,19.61,19.06,19.55,63375,0
+SGC.US,D,20240617,000000,19.33,20.24,18.915,19.4,139172,0
+SGC.US,D,20240618,000000,19.4,19.525,19.02,19.02,93418,0
+SGC.US,D,20240620,000000,19.02,19.6999,18.8812,19.37,147561,0
+SGC.US,D,20240621,000000,19.43,19.67,18.79,18.95,98076,0
+SGC.US,D,20240624,000000,19.19,19.35,18.66,18.85,123339,0
+SGC.US,D,20240625,000000,18.9,19.25,18.43,18.53,145826,0
+SGC.US,D,20240626,000000,18.47,19.2,18.37,18.97,181384,0
+SGC.US,D,20240627,000000,19.16,19.3725,18.35,18.97,187953,0
+SGC.US,D,20240628,000000,19.16,19.48,18.72,18.91,2187504,0
+SGC.US,D,20240701,000000,18.94,19.29,18.79,19.27,171710,0
+SGC.US,D,20240702,000000,19.08,19.25,18.69,19.24,152612,0
+SGC.US,D,20240703,000000,19.23,19.38,18.85,19.33,73144,0
+SGC.US,D,20240705,000000,19.18,19.545,18.31,18.69,197303,0
+SGC.US,D,20240708,000000,18.73,19.06,18.68,18.93,99740,0
+SGC.US,D,20240709,000000,18.85,19.54,18.85,19.07,103007,0
+SGC.US,D,20240710,000000,19.04,19.13,18.46,18.47,76078,0
+SGC.US,D,20240711,000000,18.95,19.27,18.5702,19.27,96620,0
+SGC.US,D,20240712,000000,19.6,19.7,19.28,19.61,74615,0
+SGC.US,D,20240715,000000,19.36,19.94,18.96,19.65,128437,0
+SGC.US,D,20240716,000000,19.71,20.305,19.45,20.27,108893,0
+SGC.US,D,20240717,000000,20.02,20.31,19.79,20.24,69390,0
+SGC.US,D,20240718,000000,20.11,20.66,19.675,19.92,104208,0
+SGC.US,D,20240719,000000,19.92,20.3,19.66,19.78,45002,0
+SGC.US,D,20240722,000000,19.73,20.385,19.5,20.27,68173,0
+SGC.US,D,20240723,000000,20.3,20.75,20.18,20.59,78887,0
+SGC.US,D,20240724,000000,20.31,20.7,20.14,20.18,85318,0
+SGC.US,D,20240725,000000,20.3,20.3,19.5401,19.9,101307,0
+SGC.US,D,20240726,000000,20.19,20.57,19.95,20.56,81919,0
+SGC.US,D,20240729,000000,20.44,20.48,19.81,19.88,80431,0
+SGC.US,D,20240730,000000,20.08,20.08,19.61,19.62,71777,0
+SGC.US,D,20240731,000000,19.66,20.16,19.535,19.92,82137,0
+SGC.US,D,20240801,000000,20,20.15,18.87,19.29,100623,0
+SGC.US,D,20240802,000000,18.59,18.84,18.196,18.74,79337,0
+SGC.US,D,20240805,000000,18.02,18.25,16.4814,17.73,122058,0
+SGC.US,D,20240806,000000,17.72,17.835,17.44,17.54,69809,0
+SGC.US,D,20240807,000000,14.95,14.95,11.66,12.15,337224,0
+SGC.US,D,20240808,000000,12.23,12.4199,11.74,11.87,251990,0
+SGC.US,D,20240809,000000,11.78,12.83,11.66,12.65,264019,0
+SGC.US,D,20240812,000000,12.79,13.21,12.55,13.01,215193,0
+SGC.US,D,20240813,000000,13.01,13.2,12.7952,13.02,140569,0
+SGC.US,D,20240814,000000,12.98,13.3738,12.87,12.88,124278,0
+SGC.US,D,20240815,000000,13.16,13.75,13.11,13.32,159042,0
+SGC.US,D,20240816,000000,13.22,13.52,12.98,13.07,153650,0
+SGC.US,D,20240819,000000,13.29,14.08,13.29,13.49,189230,0
+SGC.US,D,20240820,000000,13.51,13.72,13.3,13.41,170148,0
+SGC.US,D,20240821,000000,13.81,13.81,13.28,13.53,124713,0
+SGC.US,D,20240822,000000,13.5,13.61,13.31,13.33,75437,0
+SGC.US,D,20240823,000000,13.34,14.12,13.34,13.96,121662,0
+SGC.US,D,20240826,000000,14.07,14.175,13.79,13.81,125531,0
+SGC.US,D,20240827,000000,13.73,14.07,13.37,13.92,103700,0
+SGC.US,D,20240828,000000,13.87,14.24,13.86,14.18,115707,0
+SGC.US,D,20240829,000000,14.16,14.66,14.16,14.44,110332,0
+SGC.US,D,20240830,000000,14.29,14.55,14.28,14.48,74205,0
+SGC.US,D,20240903,000000,14.45,14.67,14.25,14.66,131650,0
+SGC.US,D,20240904,000000,14.68,14.8,14.37,14.49,76217,0
+SGC.US,D,20240905,000000,14.49,14.575,14.29,14.48,81506,0
+SGC.US,D,20240906,000000,14.56,14.58,14.1,14.11,83512,0
+SGC.US,D,20240909,000000,14.12,14.24,13.79,13.92,113833,0
+SGC.US,D,20240910,000000,13.92,14.075,13.765,14.02,84172,0
+SGC.US,D,20240911,000000,13.98,14.26,13.84,14.25,74416,0
+SGC.US,D,20240912,000000,14.27,14.46,13.97,14.45,68802,0
+SGC.US,D,20240913,000000,14.68,15.06,14.645,15.05,72835,0
+SGC.US,D,20240916,000000,15.18,15.27,14.81,14.87,82702,0
+SGC.US,D,20240917,000000,15.07,15.28,14.87,15.27,80402,0
+SGC.US,D,20240918,000000,15.28,15.68,15.2,15.21,90576,0
+SGC.US,D,20240919,000000,15.56,15.56,15.275,15.37,46044,0
+SGC.US,D,20240920,000000,15.22,15.305,15,15.04,137185,0
+SGC.US,D,20240923,000000,15.08,15.12,14.76,15.04,45985,0
+SGC.US,D,20240924,000000,15.01,15.255,14.67,15.19,125840,0
+SGC.US,D,20240925,000000,15.19,15.19,14.75,14.83,83398,0
+SGC.US,D,20240926,000000,15.12,15.12,14.91,15.08,81304,0
+SGC.US,D,20240927,000000,15.15,15.54,15.01,15.51,87689,0
+SGC.US,D,20240930,000000,15.5,15.6225,15.36,15.49,260481,0
+SGC.US,D,20241001,000000,15.5,15.5,14.97,15.12,81263,0
+SGC.US,D,20241002,000000,15.17,15.365,14.96,15.17,69026,0
+SGC.US,D,20241003,000000,15,15.1,14.93,14.96,45389,0
+SGC.US,D,20241004,000000,15.19,15.2125,14.955,15.08,32093,0
+SGC.US,D,20241007,000000,15.07,15.18,14.95,15.14,43805,0
+SGC.US,D,20241008,000000,15.14,15.275,14.99,15.12,32012,0
+SGC.US,D,20241009,000000,15.14,15.2,14.98,15.05,33553,0
+SGC.US,D,20241010,000000,14.9,15.05,14.79,15.01,67505,0
+SGC.US,D,20241011,000000,14.98,15.195,14.98,15.16,30652,0
+SGC.US,D,20241014,000000,15.11,15.24,15.03,15.19,23392,0
+SGC.US,D,20241015,000000,15.11,15.555,15.11,15.34,55293,0
+SGC.US,D,20241016,000000,15.49,15.77,15.44,15.66,40374,0
+SGC.US,D,20241017,000000,15.67,15.785,15.41,15.59,45100,0
+SGC.US,D,20241018,000000,15.7,15.77,15.556,15.72,34054,0
+SGC.US,D,20241021,000000,15.79,15.79,15.28,15.3,38021,0
+SGC.US,D,20241022,000000,15.3,15.35,15.03,15.03,23774,0
+SGC.US,D,20241023,000000,15,15.075,14.64,14.69,46198,0
+SGC.US,D,20241024,000000,14.75,14.93,14.58,14.8,47777,0
+SGC.US,D,20241025,000000,14.93,15.085,14.9,14.9,35826,0
+SGC.US,D,20241028,000000,15,15.18,14.895,15.01,44213,0
+SGC.US,D,20241029,000000,14.86,15.03,14.76,14.99,30961,0
+SGC.US,D,20241030,000000,14.88,15.23,14.87,15.15,32509,0
+SGC.US,D,20241031,000000,15.18,15.18,14.72,14.75,46639,0
+SGC.US,D,20241101,000000,14.88,15.14,14.7424,15.02,47094,0
+SGC.US,D,20241104,000000,15.13,15.34,14.8601,15.16,50581,0
+SGC.US,D,20241105,000000,15.23,15.4867,15.19,15.36,48629,0
+SGC.US,D,20241106,000000,16.28,16.52,15.92,16.35,82297,0
+SGC.US,D,20241107,000000,17.97,18.4788,17.2301,17.79,84050,0
+SGC.US,D,20241108,000000,17.84,17.84,17,17.44,62480,0
+SGC.US,D,20241111,000000,17.74,17.74,17.21,17.38,53723,0
+SGC.US,D,20241112,000000,17.32,17.32,16.7114,16.88,70688,0
+SGC.US,D,20241113,000000,16.88,17.025,16.22,16.29,97502,0
+SGC.US,D,20241114,000000,16.38,16.545,16.13,16.54,71516,0
+SGC.US,D,20241115,000000,16.67,16.67,16.065,16.23,41796,0
+SGC.US,D,20241118,000000,16.31,16.48,16.195,16.27,34210,0
+SGC.US,D,20241119,000000,16.06,16.13,15.88,16.03,37806,0
+SGC.US,D,20241120,000000,16.11,16.32,15.88,16.32,61128,0
+SGC.US,D,20241121,000000,16.36,16.63,16.22,16.46,41656,0
+SGC.US,D,20241122,000000,16.29,16.805,16.29,16.64,32075,0
+SGC.US,D,20241125,000000,16.79,17.255,16.765,16.83,40326,0
+SGC.US,D,20241126,000000,16.84,16.865,16.545,16.79,45759,0
+SGC.US,D,20241127,000000,17.03,17.07,16.77,16.89,26926,0
+SGC.US,D,20241129,000000,17.07,17.16,16.76,16.93,22143,0
+SGC.US,D,20241202,000000,16.77,17.17,16.655,17.13,65553,0
+SGC.US,D,20241203,000000,17.09,17.15,16.83,17.12,71637,0
+SGC.US,D,20241204,000000,17.19,17.19,16.8,17.02,45260,0
+SGC.US,D,20241205,000000,17.03,17.03,16.55,16.55,41919,0
+SGC.US,D,20241206,000000,16.7,16.72,16.43,16.55,33451,0
+SGC.US,D,20241209,000000,16.62,16.9191,16.55,16.61,28244,0
+SGC.US,D,20241210,000000,16.68,16.91,16.145,16.68,61846,0
+SGC.US,D,20241211,000000,16.69,17.35,16.69,17.22,123859,0
+SGC.US,D,20241212,000000,17.1,17.1,16.65,16.73,42270,0
+SGC.US,D,20241213,000000,16.67,16.67,16.51,16.66,26499,0
+SGC.US,D,20241216,000000,16.66,17.37,16.52,17.32,46869,0
+SGC.US,D,20241217,000000,17.39,17.39,16.7692,17.11,48990,0
+SGC.US,D,20241218,000000,17.19,17.4,16.14,16.25,58479,0
+SGC.US,D,20241219,000000,16.31,16.61,16.115,16.3,42260,0
+SGC.US,D,20241220,000000,16.05,16.63,16.05,16.42,67977,0
+SGC.US,D,20241223,000000,16.31,16.57,16.23,16.28,25405,0
+SGC.US,D,20241224,000000,16.25,16.28,15.97,16.04,15154,0
+SGC.US,D,20241226,000000,15.94,16.39,15.925,16.36,47709,0
+SGC.US,D,20241227,000000,16.24,16.465,15.935,15.98,29533,0
+SGC.US,D,20241230,000000,16,16.48,15.85,16.11,43362,0
+SGC.US,D,20241231,000000,16.13,16.76,16.04,16.53,65859,0
+SGC.US,D,20250102,000000,16.91,16.91,16.07,16.2,29235,0
+SGC.US,D,20250103,000000,16.16,16.201,15.93,16.09,21217,0
+SGC.US,D,20250106,000000,16.03,16.185,15.64,15.68,45343,0
+SGC.US,D,20250107,000000,15.74,16.025,14.99,15.29,47990,0
+SGC.US,D,20250108,000000,15.26,15.63,14.87,15.59,61636,0
+SGC.US,D,20250110,000000,15.3,15.35,15.04,15.09,61850,0
+SGC.US,D,20250113,000000,14.98,15.515,14.96,15.41,29065,0
+SGC.US,D,20250114,000000,15.51,15.77,15.45,15.6,24928,0
+SGC.US,D,20250115,000000,15.85,16.265,15.69,15.95,24113,0
+SGC.US,D,20250116,000000,15.96,16.38,15.6901,15.86,36904,0
+SGC.US,D,20250117,000000,16,16.135,15.73,15.78,26164,0
+SGC.US,D,20250121,000000,15.96,16,15.73,15.74,29267,0
+SGC.US,D,20250122,000000,15.72,15.785,15.45,15.49,35389,0
+SGC.US,D,20250123,000000,15.42,16.32,15.42,15.73,25602,0
+SGC.US,D,20250124,000000,15.61,15.875,15.58,15.61,56912,0
+SGC.US,D,20250127,000000,15.51,15.79,15.5,15.64,47455,0
+SGC.US,D,20250128,000000,15.51,15.7699,15.26,15.37,47731,0
+SGC.US,D,20250129,000000,15.23,15.735,15.23,15.64,38734,0
+SGC.US,D,20250130,000000,15.75,16,15.4901,15.67,17446,0
+SGC.US,D,20250131,000000,15.62,15.62,14.89,15.09,61414,0
+SGC.US,D,20250203,000000,14.82,15.165,14.71,14.87,44845,0
+SGC.US,D,20250204,000000,14.78,15.035,14.78,14.92,27441,0
+SGC.US,D,20250205,000000,14.96,15.16,14.88,14.92,32964,0
+SGC.US,D,20250206,000000,14.95,15.16,14.92,15.01,25945,0
+SGC.US,D,20250207,000000,14.96,14.96,14.53,14.53,40127,0
+SGC.US,D,20250210,000000,14.57,15.015,14.45,14.83,42522,0
+SGC.US,D,20250211,000000,14.74,15.29,14.73,15.05,38889,0
+SGC.US,D,20250212,000000,14.86,15.31,14.65,14.66,39466,0
+SGC.US,D,20250213,000000,14.81,15.1,14.755,15.03,44605,0
+SGC.US,D,20250214,000000,15.18,15.24,14.81,14.85,17865,0
+SGC.US,D,20250218,000000,14.77,14.83,14.31,14.78,63246,0
+SGC.US,D,20250219,000000,14.78,14.78,14.65,14.71,23614,0
+SGC.US,D,20250220,000000,14.72,15.05,14.6314,14.69,43215,0
+SGC.US,D,20250221,000000,14.86,14.86,14.43,14.45,44773,0
+SGC.US,D,20250224,000000,14.48,14.97,14.385,14.74,81008,0
+SGC.US,D,20250225,000000,14.74,15.01,14.6413,14.88,55595,0
+SGC.US,D,20250226,000000,14.85,14.875,14.48,14.58,44048,0
+SGC.US,D,20250227,000000,14.5,14.62,14.24,14.24,28901,0
+SGC.US,D,20250228,000000,14.25,14.5375,14.22,14.29,29635,0
+SGC.US,D,20250303,000000,14.23,14.28,13.67,13.7,38873,0
+SGC.US,D,20250304,000000,13.67,13.83,13.365,13.56,31537,0
+SGC.US,D,20250305,000000,13.62,14.02,13.405,13.59,48996,0
+SGC.US,D,20250306,000000,13.46,13.995,13.46,13.85,39861,0
+SGC.US,D,20250307,000000,13.81,13.95,13.4958,13.81,32144,0
+SGC.US,D,20250310,000000,13.56,13.985,13.42,13.55,64158,0
+SGC.US,D,20250311,000000,13.68,14.46,13.56,13.63,50832,0
+SGC.US,D,20250312,000000,11.99,12.065,10.9,11.54,188520,0
+SGC.US,D,20250313,000000,11.43,11.46,11.11,11.15,58141,0
+SGC.US,D,20250314,000000,11.21,11.76,11.15,11.67,55653,0
+SGC.US,D,20250317,000000,11.64,11.73,10.99,11.12,145411,0
+SGC.US,D,20250318,000000,11.01,11.3,10.94,10.995,71828,0
+SGC.US,D,20250319,000000,10.92,11.05,10.735,11,70731,0
+SGC.US,D,20250320,000000,10.86,11.05,10.765,10.83,61419,0
+SGC.US,D,20250321,000000,10.74,10.98,10.6,10.8,104230,0
+SGC.US,D,20250324,000000,10.78,11.24,10.78,11.18,70095,0
+SGC.US,D,20250325,000000,11.2,11.5199,10.73,10.75,58917,0
+SGC.US,D,20250326,000000,10.77,10.93,10.71,10.9,51170,0
+SGC.US,D,20250327,000000,10.95,11.22,10.9,11.12,58236,0
+SGC.US,D,20250328,000000,11.11,11.175,10.92,11.02,51047,0
+SGC.US,D,20250331,000000,10.93,11.155,10.91,10.94,69986,0
+SGC.US,D,20250401,000000,10.95,11.01,10.82,10.88,52392,0
+SGC.US,D,20250402,000000,10.82,11.11,10.82,11,66059,0
+SGC.US,D,20250403,000000,10.52,10.61,10,10.06,79901,0
+SGC.US,D,20250404,000000,9.75,10.28,9.35,10.19,73087,0
+SGC.US,D,20250407,000000,9.99,10.41,9.11,9.73,133151,0
+SGC.US,D,20250408,000000,9.82,10,9.37,9.46,69169,0
+SGC.US,D,20250409,000000,9.39,10.6461,9.365,10.46,75126,0
+SGC.US,D,20250410,000000,10.16,10.49,9.975,10.18,82134,0
+SGC.US,D,20250411,000000,10.22,10.46,10.08,10.41,43966,0
+SGC.US,D,20250414,000000,10.49,10.705,10.1535,10.33,69255,0
+SGC.US,D,20250415,000000,10.25,10.42,10.24,10.24,49139,0
+SGC.US,D,20250416,000000,10.14,10.35,10.09,10.27,43048,0
+SGC.US,D,20250417,000000,10.27,10.45,10.22,10.23,58735,0
+SGC.US,D,20250421,000000,9.97,10.265,9.97,10.22,56433,0
+SGC.US,D,20250422,000000,10.11,10.55,9.785,10.38,63089,0
+SGC.US,D,20250423,000000,10.28,10.7,10.2397,10.3,46148,0
+SGC.US,D,20250424,000000,10.27,10.41,10.19,10.3,29358,0
+SGC.US,D,20250425,000000,10.19,10.2,9.945,10.12,23000,0
+SGC.US,D,20250428,000000,10.24,10.25,9.99,10.17,41712,0
+SGC.US,D,20250429,000000,10.06,10.4,9.905,10.29,27117,0
+SGC.US,D,20250430,000000,10.11,10.4955,9.89,10.38,56320,0
+SGC.US,D,20250501,000000,10.27,10.5056,10.27,10.42,28692,0
+SGC.US,D,20250502,000000,10.42,10.7425,10.13,10.58,24874,0
+SGC.US,D,20250505,000000,10.5,10.6683,10.45,10.48,18073,0
+SGC.US,D,20250506,000000,10.4,10.59,10.2248,10.34,73095,0
+SGC.US,D,20250507,000000,10.46,10.46,10.1024,10.22,22792,0
+SGC.US,D,20250508,000000,10.33,10.64,10.305,10.47,41783,0
+SGC.US,D,20250509,000000,9.96,10.5399,9.67,10.37,90142,0
+SGC.US,D,20250512,000000,10.46,10.84,10.281,10.4,92480,0
+SGC.US,D,20250513,000000,10.6,10.694,10.325,10.49,55651,0
+SGC.US,D,20250514,000000,10.45,10.5279,10.069,10.07,84375,0
+SGC.US,D,20250515,000000,10.13,10.53,10,10.08,46417,0
+SGC.US,D,20250516,000000,10.01,10.34,10.01,10.25,74654,0
+SGC.US,D,20250519,000000,10.1,10.25,9.96,10.01,35487,0
+SGC.US,D,20250520,000000,9.93,10.38,9.93,10.12,58430,0
+SGC.US,D,20250521,000000,10,10.2365,9.72,9.74,32465,0
+SGC.US,D,20250522,000000,9.63,10.005,9.63,9.86,38974,0
+SGC.US,D,20250523,000000,9.66,9.83,9.61,9.68,31559,0
+SGC.US,D,20250527,000000,9.84,10.02,9.77,9.91,38456,0
+SGC.US,D,20250528,000000,9.92,9.95,9.63,9.66,30160,0
+SGC.US,D,20250529,000000,9.91,9.95,9.65,9.94,48510,0
+SGC.US,D,20250530,000000,9.87,9.96,9.76,9.86,38008,0
+SGC.US,D,20250602,000000,9.87,9.92,9.72,9.79,42325,0
+SGC.US,D,20250603,000000,9.8,10,9.69,9.99,43945,0
+SGC.US,D,20250604,000000,10,10,9.8732,9.99,42280,0
+SGC.US,D,20250605,000000,9.91,10.41,9.76,10.27,85856,0
+SGC.US,D,20250606,000000,10.44,10.51,10.24,10.33,47144,0
+SGC.US,D,20250609,000000,10.31,10.61,10.31,10.49,54773,0
+SGC.US,D,20250610,000000,10.56,10.6059,10.415,10.58,35604,0
+SGC.US,D,20250611,000000,10.76,10.76,10.5,10.53,40971,0
+SGC.US,D,20250612,000000,10.45,10.54,10.28,10.42,32452,0
+SGC.US,D,20250613,000000,10.23,10.2755,9.76,9.79,44845,0
+SGC.US,D,20250616,000000,9.84,10.16,9.71,10.15,47217,0
+SGC.US,D,20250617,000000,10.04,10.22,9.905,9.93,36786,0
+SGC.US,D,20250618,000000,9.88,10.1584,9.88,9.99,43349,0
+SGC.US,D,20250620,000000,10.09,10.1,9.71,9.74,104329,0
+SGC.US,D,20250623,000000,9.7,10.06,9.64,10.03,56310,0
+SGC.US,D,20250624,000000,10,10.325,10,10.24,25284,0
+SGC.US,D,20250625,000000,10.27,10.33,9.99,10.17,59042,0
+SGC.US,D,20250626,000000,10.23,10.265,10.07,10.26,23726,0
+SGC.US,D,20250627,000000,10.29,10.5637,10.18,10.29,210270,0
+SGC.US,D,20250630,000000,10.55,10.55,10.29,10.3,51301,0
+SGC.US,D,20250701,000000,10.2108,11.07,10.2108,10.74,48064,0
+SGC.US,D,20250702,000000,10.74,10.92,10.57,10.76,62774,0
+SGC.US,D,20250703,000000,10.85,11.1,10.85,11.1,30116,0
+SGC.US,D,20250707,000000,11.09,11.28,10.93,10.96,70547,0
+SGC.US,D,20250708,000000,10.93,11.15,10.87,11.01,28887,0
+SGC.US,D,20250709,000000,11.1,11.15,10.77,10.86,26335,0
+SGC.US,D,20250710,000000,10.815,11.24,10.815,11.12,27466,0
+SGC.US,D,20250711,000000,11.07,11.255,10.885,10.96,21755,0
+SGC.US,D,20250714,000000,10.96,10.96,10.69,10.7,19077,0
+SGC.US,D,20250715,000000,10.77,10.94,10.63,10.68,57208,0
+SGC.US,D,20250716,000000,10.81,10.86,10.46,10.74,27832,0
+SGC.US,D,20250717,000000,10.83,10.96,10.62,10.63,71538,0
+SGC.US,D,20250718,000000,10.72,10.8,10.46,10.6,40694,0
+SGC.US,D,20250721,000000,10.61,11.05,10.61,10.89,27974,0
+SGC.US,D,20250722,000000,10.98,11.5,10.98,11.28,57226,0
+SGC.US,D,20250723,000000,11.44,11.575,11.23,11.34,43158,0
+SGC.US,D,20250724,000000,11.3,11.46,10.8,10.88,71049,0
+SGC.US,D,20250725,000000,10.78,11,10.78,10.98,14805,0
+SGC.US,D,20250728,000000,11.01,11.03,10.59,10.79,57080,0
+SGC.US,D,20250729,000000,10.93,10.93,10.49,10.52,20857,0
+SGC.US,D,20250730,000000,10.61,10.61,9.855,9.88,25010,0
+SGC.US,D,20250731,000000,9.92,10.205,9.645,9.65,37819,0
+SGC.US,D,20250801,000000,9.56,9.655,9.29,9.55,49427,0
+SGC.US,D,20250804,000000,9.64,10.04,9.5601,9.79,30308,0
+SGC.US,D,20250805,000000,9.7,9.83,9.55,9.58,60151,0
+SGC.US,D,20250806,000000,10.58,11.6,10.5,11.35,92767,0
+SGC.US,D,20250807,000000,11.35,11.9,11.0501,11.42,39539,0
+SGC.US,D,20250808,000000,11.55,11.55,11.0505,11.21,32255,0
+SGC.US,D,20250811,000000,11.28,12,11.28,11.89,55388,0
+SGC.US,D,20250812,000000,12,12.9199,11.63,12.67,67910,0
+SGC.US,D,20250813,000000,12.81,13.09,12.41,12.43,35879,0
+SGC.US,D,20250814,000000,12.19,12.4667,12.01,12.18,29889,0
+SGC.US,D,20250815,000000,12.25,12.465,11.9421,12.06,95435,0
+SGC.US,D,20250818,000000,12.05,12.55,11.99,12.49,59206,0
+SGC.US,D,20250819,000000,12.42,12.8738,11.9079,12.06,44889,0
+SGC.US,D,20250820,000000,12.26,12.565,12.15,12.46,35846,0
+SGC.US,D,20250821,000000,12.45,12.6,12.3,12.34,19671,0
+SGC.US,D,20250822,000000,12.43,13.2293,12.43,13.01,40734,0
+SGC.US,D,20250825,000000,12.94,12.99,12.78,12.79,27997,0
+SGC.US,D,20250826,000000,12.8079,13.205,12.7619,13.11,39429,0
+SGC.US,D,20250827,000000,13.06,13.55,13,13.51,37658,0
+SGC.US,D,20250828,000000,13.64,13.78,13.21,13.22,43914,0
+SGC.US,D,20250829,000000,13.22,13.4116,12.9724,13.14,28171,0
+SGC.US,D,20250902,000000,13.04,13.04,12.75,12.8,25917,0
+SGC.US,D,20250903,000000,12.65,12.86,12.35,12.71,33615,0
+SGC.US,D,20250904,000000,12.86,12.898,12.24,12.52,87406,0
+SGC.US,D,20250905,000000,12.6,12.695,12.18,12.21,38678,0
+SGC.US,D,20250908,000000,12.14,12.63,12.14,12.33,68668,0
+SGC.US,D,20250909,000000,12.15,12.15,11.76,11.865,23101,0
+SGC.US,D,20250910,000000,11.99,11.99,11.6,11.73,27906,0
+SGC.US,D,20250911,000000,11.8,12.27,11.8,12.25,31303,0
+SGC.US,D,20250912,000000,12.09,12.09,11.71,11.79,22132,0
+SGC.US,D,20250915,000000,11.69,11.78,11.02,11.19,64511,0
+SGC.US,D,20250916,000000,11.3,11.676,11.18,11.24,43603,0
+SGC.US,D,20250917,000000,11.18,11.96,11.18,11.47,44292,0
+SGC.US,D,20250918,000000,11.46,12.13,11.46,11.96,54226,0
+SGC.US,D,20250919,000000,11.9,11.9,10.96,11.26,149914,0
+SGC.US,D,20250922,000000,11.33,11.53,11.25,11.49,39564,0
+SGC.US,D,20250923,000000,11.54,11.54,10.955,10.98,55567,0
+SGC.US,D,20250924,000000,10.98,11.16,10.935,11.09,37734,0
+SGC.US,D,20250925,000000,11.03,11.48,10.76,10.89,25699,0
+SGC.US,D,20250926,000000,10.97,11.04,10.66,10.71,21872,0
+SGC.US,D,20250929,000000,10.81,10.81,10.5,10.7,41689,0
+SGC.US,D,20250930,000000,10.63,10.81,10.57,10.72,21785,0
+SGC.US,D,20251001,000000,10.63,10.76,10.46,10.61,29148,0
+SGC.US,D,20251002,000000,10.6,10.95,10.35,10.42,28955,0
+SGC.US,D,20251003,000000,10.42,10.74,10.36,10.4,26828,0
+SGC.US,D,20251006,000000,10.5,11.03,10.01,10.21,38853,0
+SGC.US,D,20251007,000000,10.25,10.315,9.92,10.13,30872,0
+SGC.US,D,20251008,000000,10.08,10.3397,10.08,10.23,30816,0
+SGC.US,D,20251009,000000,10.29,10.34,9.98,10.29,46222,0
+SGC.US,D,20251010,000000,10.27,10.3999,10.14,10.25,47638,0
+SGC.US,D,20251013,000000,10.37,10.395,10.01,10.07,24699,0
+SGC.US,D,20251014,000000,9.96,10.41,9.96,10.14,23156,0
+SGC.US,D,20251015,000000,10.17,10.51,10.12,10.3,28725,0
+SGC.US,D,20251016,000000,10.16,10.16,10,10.09,22405,0
+SGC.US,D,20251017,000000,10.1,10.315,10.02,10.04,18554,0
+SGC.US,D,20251020,000000,10.1,10.275,9.8692,10.17,52785,0
+SGC.US,D,20251021,000000,10.11,10.43,10,10.28,28810,0
+SGC.US,D,20251022,000000,10.12,10.375,9.76,10.19,36994,0
+SGC.US,D,20251023,000000,10.08,10.51,10.08,10.34,32922,0
+SGC.US,D,20251024,000000,10.4,10.4,10.06,10.23,21418,0
+SGC.US,D,20251027,000000,10.24,10.4341,9.92,9.95,19155,0
+SGC.US,D,20251028,000000,9.98,10.165,9.81,9.84,34161,0
+SGC.US,D,20251029,000000,9.77,10.2299,9.59,9.67,43370,0
+SGC.US,D,20251030,000000,9.61,10.0972,9.4501,9.56,27694,0
+SGC.US,D,20251031,000000,9.56,9.56,9.2,9.34,25929,0
+SGC.US,D,20251103,000000,9.5,9.87,9.5,9.87,46994,0
+SGC.US,D,20251104,000000,9.61,9.7851,8.82,9.17,73421,0
+SGC.US,D,20251105,000000,9.17,9.38,8.7901,9.38,152812,0
+SGC.US,D,20251106,000000,9.1101,9.38,8.9101,8.95,97893,0
+SGC.US,D,20251107,000000,8.95,9.44,8.95,9.35,51545,0
+SGC.US,D,20251110,000000,9.3,9.39,8.845,9.03,83207,0
+SGC.US,D,20251111,000000,9.03,9.75,9.0001,9.27,28750,0
+SGC.US,D,20251112,000000,9.25,9.7133,9.24,9.41,38535,0
+SGC.US,D,20251113,000000,9.363,9.64,9.32,9.47,31722,0
+SGC.US,D,20251114,000000,9.28,9.28,8.8001,8.89,89529,0
+SGC.US,D,20251117,000000,8.81,9,8.69,8.69,43104,0
+SGC.US,D,20251118,000000,8.63,8.81,8.61,8.76,49370,0
+SGC.US,D,20251119,000000,8.76,8.8266,8.5,8.61,59544,0
+SGC.US,D,20251120,000000,8.76,8.85,8.3,8.48,59153,0
+SGC.US,D,20251121,000000,8.54,9.09,8.46,8.94,62006,0
+SGC.US,D,20251124,000000,9,9.13,8.765,8.9,75506,0
+SGC.US,D,20251125,000000,8.99,9.55,8.99,9.47,82371,0
+SGC.US,D,20251126,000000,9.37,9.73,9.37,9.69,53150,0
+SGC.US,D,20251128,000000,9.71,9.7401,9.5,9.72,32320,0
+SGC.US,D,20251201,000000,9.67,9.99,9.65,9.86,39960,0
+SGC.US,D,20251202,000000,9.93,10.205,9.7,9.81,25117,0
+SGC.US,D,20251203,000000,9.89,10.14,9.89,10.08,34726,0
+SGC.US,D,20251204,000000,10.01,10.11,9.68,9.74,60290,0
+SGC.US,D,20251205,000000,9.71,10.11,9.65,9.815,35485,0
+SGC.US,D,20251208,000000,9.79,10.19,9.75,9.77,74538,0
+SGC.US,D,20251209,000000,9.76,10,9.76,9.93,36380,0
+SGC.US,D,20251210,000000,9.98,10.435,9.94,10.08,240766,0
+SGC.US,D,20251211,000000,10.1,10.32,9.985,10.2,60640,0
+SGC.US,D,20251212,000000,10.27,10.39,10,10.05,81287,0
+SGC.US,D,20251215,000000,10.05,10.32,10.05,10.15,52841,0
+SGC.US,D,20251216,000000,10.08,10.22,9.96,10.17,40219,0
+SGC.US,D,20251217,000000,10.27,10.28,9.9,10.01,74517,0
+SGC.US,D,20251218,000000,10.16,10.215,10.0301,10.05,35508,0
+SGC.US,D,20251219,000000,10,10.05,9.77,9.78,88095,0
+SGC.US,D,20251222,000000,9.79,9.97,9.63,9.8,64279,0
+SGC.US,D,20251223,000000,9.7,9.89,9.7,9.76,39893,0
+SGC.US,D,20251224,000000,9.98,10.11,9.96,10.09,31219,0
+SGC.US,D,20251226,000000,10.06,10.27,9.985,10.17,39019,0
+SGC.US,D,20251229,000000,9.985,10.095,9.82,9.82,33988,0
+SGC.US,D,20251230,000000,9.8242,9.89,9.73,9.76,40263,0
+SGC.US,D,20251231,000000,9.75,9.89,9.605,9.68,34558,0
+SGC.US,D,20260102,000000,9.73,9.855,9.44,9.62,38004,0
+SGC.US,D,20260105,000000,9.55,9.94,9.55,9.73,29581,0
+SGC.US,D,20260106,000000,9.67,9.78,9.445,9.52,52939,0
+SGC.US,D,20260107,000000,9.48,9.48,9.18,9.46,47051,0
+SGC.US,D,20260108,000000,9.36,10.075,9.36,9.95,71541,0
+SGC.US,D,20260109,000000,9.95,9.95,9.63,9.86,33862,0
+SGC.US,D,20260112,000000,9.8,9.925,9.75,9.83,23752,0
+SGC.US,D,20260113,000000,9.79,10.16,9.79,10.11,39349,0
+SGC.US,D,20260114,000000,10.16,10.31,10.1,10.22,18995,0
+SGC.US,D,20260115,000000,10.23,10.41,10.15,10.2,44213,0
+SGC.US,D,20260116,000000,10.23,10.4499,10.07,10.14,22062,0
+SGC.US,D,20260120,000000,10.01,10.01,9.67,9.71,28759,0
+SGC.US,D,20260121,000000,9.73,10.035,9.625,10,39334,0
+SGC.US,D,20260122,000000,10,10.175,9.94,10.02,41428,0
+SGC.US,D,20260123,000000,9.89,9.91,9.55,9.75,35831,0
+SGC.US,D,20260126,000000,9.7,10,9.6,9.97,38324,0
+SGC.US,D,20260127,000000,9.885,9.99,9.2401,9.7,120838,0
+SGC.US,D,20260128,000000,9.63,9.68,9.43,9.51,34038,0
+SGC.US,D,20260129,000000,9.755,9.99,9.47,9.97,55780,0
+SGC.US,D,20260130,000000,9.99,10.125,9.75,9.96,81668,0
+SGC.US,D,20260202,000000,10.02,10.08,9.815,9.98,50373,0
+SGC.US,D,20260203,000000,9.98,10.3,9.875,9.97,40203,0
+SGC.US,D,20260204,000000,10.12,10.21,10,10.06,64219,0
+SGC.US,D,20260205,000000,10.01,10.115,10,10.02,72821,0
+SGC.US,D,20260206,000000,10.09,10.41,10.0101,10.33,49595,0
+SGC.US,D,20260209,000000,10.39,10.46,10.17,10.43,28982,0
+SGC.US,D,20260210,000000,10.43,10.9512,10.43,10.53,41057,0
+SGC.US,D,20260211,000000,10.54,10.54,10.26,10.48,17594,0
+SGC.US,D,20260212,000000,10.61,10.61,10.04,10.42,75171,0
+SGC.US,D,20260213,000000,10.14,10.565,10.14,10.4,31606,0
+SGC.US,D,20260217,000000,10.385,10.47,10.07,10.22,51051,0
+SGC.US,D,20260218,000000,10.315,10.315,10.1,10.21,28364,0
diff --git a/daily/us/nasdaq stocks/2/silc.us.txt b/daily/us/nasdaq stocks/2/silc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..58c62156b0f6cca111a586ddc5e9a278a77bc81a
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/silc.us.txt	
@@ -0,0 +1,5270 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SILC.US,D,20050225,000000,2.3626,2.3714,2.1119,2.1119,4023,0
+SILC.US,D,20050228,000000,2.2282,2.2282,2.2282,2.2282,112,0
+SILC.US,D,20050301,000000,2.3178,2.3178,2.1478,2.3178,486,0
+SILC.US,D,20050302,000000,2.2015,2.3089,2.1926,2.2372,2570,0
+SILC.US,D,20050303,000000,2.1926,2.1926,2.0673,2.1926,2234,0
+SILC.US,D,20050304,000000,2.1835,2.1835,2.1835,2.1835,223,0
+SILC.US,D,20050307,000000,2.1568,2.1568,2.1209,2.1209,1677,0
+SILC.US,D,20050308,000000,2.1298,2.1568,2.0673,2.1298,3688,0
+SILC.US,D,20050309,000000,2.0583,2.0941,2.0583,2.0941,6145,0
+SILC.US,D,20050310,000000,2.0135,2.2372,2.0135,2.2015,12404,0
+SILC.US,D,20050311,000000,2.2372,2.4163,2.2372,2.4073,12906,0
+SILC.US,D,20050316,000000,2.1835,2.2731,2.1568,2.2731,1229,0
+SILC.US,D,20050317,000000,2.1478,2.2015,2.1478,2.2015,895,0
+SILC.US,D,20050318,000000,2.2372,2.3089,2.1387,2.2821,4694,0
+SILC.US,D,20050321,000000,2.0852,2.3356,2.0852,2.3356,391,0
+SILC.US,D,20050322,000000,2.3626,2.3626,2.2821,2.3536,1229,0
+SILC.US,D,20050323,000000,2.3626,3.2216,2.3267,3.0963,244658,0
+SILC.US,D,20050324,000000,3.0427,3.0427,2.5952,2.8547,72837,0
+SILC.US,D,20050328,000000,2.5146,3.0874,2.5056,3.0695,55449,0
+SILC.US,D,20050329,000000,2.7295,3.0874,2.7295,2.9621,40233,0
+SILC.US,D,20050330,000000,2.7295,3.1322,2.6936,3.0336,31362,0
+SILC.US,D,20050331,000000,2.9443,3.0068,2.9083,3.0068,14342,0
+SILC.US,D,20050401,000000,3.0248,3.4453,3.0248,3.3558,43983,0
+SILC.US,D,20050404,000000,3.5705,3.5705,2.9083,3.508,34798,0
+SILC.US,D,20050405,000000,3.5705,3.5705,3.4006,3.4901,14234,0
+SILC.US,D,20050406,000000,3.4901,3.4901,3.3916,3.4096,18214,0
+SILC.US,D,20050407,000000,3.2216,3.3111,3.0695,3.2216,14421,0
+SILC.US,D,20050408,000000,3.2574,3.5796,3.2574,3.4185,15332,0
+SILC.US,D,20050411,000000,3.3202,3.3202,3.3202,3.3202,1420,0
+SILC.US,D,20050412,000000,3.3202,3.6243,3.2216,3.5705,32808,0
+SILC.US,D,20050413,000000,3.2396,3.6154,3.2396,3.5796,31987,0
+SILC.US,D,20050414,000000,3.5705,3.6243,3.4544,3.5526,18260,0
+SILC.US,D,20050415,000000,3.4544,3.4544,3.3202,3.4006,5234,0
+SILC.US,D,20050418,000000,3.2664,3.3916,3.141,3.2396,14191,0
+SILC.US,D,20050419,000000,3.3022,3.3916,3.3022,3.3916,4768,0
+SILC.US,D,20050420,000000,3.4275,3.4811,3.4006,3.4185,2905,0
+SILC.US,D,20050421,000000,3.4275,3.5796,3.3648,3.5437,16029,0
+SILC.US,D,20050422,000000,3.159,3.6065,3.1501,3.5976,8829,0
+SILC.US,D,20050425,000000,3.6154,3.6154,3.5705,3.5796,7936,0
+SILC.US,D,20050426,000000,3.687,4.3761,3.4901,3.5976,112654,0
+SILC.US,D,20050427,000000,3.5349,3.7049,3.3111,3.5976,40958,0
+SILC.US,D,20050428,000000,3.4185,3.5796,3.1678,3.3916,26065,0
+SILC.US,D,20050429,000000,3.5617,3.5617,3.1322,3.5349,4302,0
+SILC.US,D,20050502,000000,3.2664,3.3826,3.2664,3.3826,8356,0
+SILC.US,D,20050503,000000,3.4006,3.4006,3.3558,3.3648,4247,0
+SILC.US,D,20050504,000000,3.2752,3.4006,3.2664,3.3648,9052,0
+SILC.US,D,20050505,000000,3.347,3.3916,3.347,3.3558,3576,0
+SILC.US,D,20050506,000000,3.2664,3.2664,2.8994,3.159,15912,0
+SILC.US,D,20050509,000000,3.508,3.66,3.3202,3.4275,59333,0
+SILC.US,D,20050510,000000,3.5349,3.5796,3.3558,3.5437,12945,0
+SILC.US,D,20050511,000000,3.5617,3.5796,3.4722,3.4901,19891,0
+SILC.US,D,20050512,000000,3.338,3.4363,3.2664,3.4363,1229,0
+SILC.US,D,20050513,000000,3.2306,3.9375,3.2306,3.9375,30434,0
+SILC.US,D,20050516,000000,3.9375,4.2955,3.6691,4.2955,66035,0
+SILC.US,D,20050517,000000,3.7317,4.2865,3.6691,4.027,15141,0
+SILC.US,D,20050518,000000,4.1076,4.1076,3.8571,3.9375,11621,0
+SILC.US,D,20050519,000000,3.848,4.0538,3.3738,3.9913,37746,0
+SILC.US,D,20050520,000000,3.8123,3.9375,3.8033,3.9375,4211,0
+SILC.US,D,20050523,000000,3.8391,3.8391,3.6779,3.8391,3659,0
+SILC.US,D,20050525,000000,3.7228,3.8391,3.7049,3.8033,3867,0
+SILC.US,D,20050526,000000,3.6691,3.7854,3.6065,3.6065,5793,0
+SILC.US,D,20050527,000000,3.66,3.8212,3.66,3.7854,4492,0
+SILC.US,D,20050531,000000,3.8123,3.848,3.6691,3.8391,9868,0
+SILC.US,D,20050601,000000,3.8391,4.0181,3.8391,3.9824,6503,0
+SILC.US,D,20050602,000000,3.6691,4.0092,3.6691,4.0092,5426,0
+SILC.US,D,20050603,000000,4.027,4.027,3.7139,3.8928,1975,0
+SILC.US,D,20050606,000000,3.8928,4.0181,3.848,3.9375,3798,0
+SILC.US,D,20050607,000000,3.848,3.8749,3.4096,3.7049,31456,0
+SILC.US,D,20050608,000000,3.5705,3.7585,3.5169,3.5796,11649,0
+SILC.US,D,20050609,000000,3.4006,3.6691,3.4006,3.5976,36653,0
+SILC.US,D,20050610,000000,3.66,3.7139,3.5796,3.6511,4749,0
+SILC.US,D,20050613,000000,3.5796,3.7497,3.5796,3.7497,7822,0
+SILC.US,D,20050614,000000,3.6691,3.7497,3.4991,3.7497,4470,0
+SILC.US,D,20050615,000000,3.6243,3.6691,3.3202,3.4722,77984,0
+SILC.US,D,20050616,000000,3.159,3.4901,3.1501,3.2037,50348,0
+SILC.US,D,20050617,000000,3.1678,3.2396,2.9978,3.1768,69744,0
+SILC.US,D,20050620,000000,3.2128,3.3022,2.8279,2.8547,70368,0
+SILC.US,D,20050621,000000,2.7741,2.8726,2.7741,2.7741,27042,0
+SILC.US,D,20050622,000000,3.0427,3.0427,2.7741,2.8726,9764,0
+SILC.US,D,20050623,000000,2.8726,2.8726,2.6936,2.6936,5554,0
+SILC.US,D,20050624,000000,2.6847,2.7741,2.6847,2.7383,9945,0
+SILC.US,D,20050627,000000,2.7383,2.8637,2.6847,2.8189,5783,0
+SILC.US,D,20050628,000000,2.7383,2.7652,2.5056,2.6847,32693,0
+SILC.US,D,20050629,000000,2.7115,2.7652,2.5862,2.6668,9909,0
+SILC.US,D,20050630,000000,2.5504,2.6847,2.3178,2.6041,22651,0
+SILC.US,D,20050701,000000,2.5684,2.6758,2.5594,2.6758,4135,0
+SILC.US,D,20050705,000000,2.7563,3.1052,2.7563,3.0158,26058,0
+SILC.US,D,20050706,000000,3.1232,3.1232,2.801,2.9083,26445,0
+SILC.US,D,20050707,000000,2.792,2.8279,2.7741,2.7831,2178,0
+SILC.US,D,20050708,000000,2.6847,2.7831,2.6668,2.7831,2234,0
+SILC.US,D,20050711,000000,2.9083,3.2037,2.8815,3.1948,12516,0
+SILC.US,D,20050712,000000,3.2216,3.5259,2.461,3.2128,12685,0
+SILC.US,D,20050713,000000,3.1143,3.1143,2.8637,3.0336,6819,0
+SILC.US,D,20050714,000000,3.0336,3.1768,2.8369,2.9443,17099,0
+SILC.US,D,20050715,000000,2.7741,3.141,2.7741,3.141,4162,0
+SILC.US,D,20050718,000000,3.0068,3.0158,2.9173,2.9173,5226,0
+SILC.US,D,20050719,000000,2.98,3.1052,2.8904,3.0963,9302,0
+SILC.US,D,20050720,000000,3.1143,3.5169,3.1143,3.4275,24342,0
+SILC.US,D,20050721,000000,3.4275,3.5349,3.4006,3.4006,6265,0
+SILC.US,D,20050722,000000,3.4006,3.4006,3.4006,3.4006,402,0
+SILC.US,D,20050725,000000,4.2059,4.555,3.4006,3.4991,475502,0
+SILC.US,D,20050726,000000,3.6691,3.6691,3.4096,3.5796,28953,0
+SILC.US,D,20050727,000000,3.8391,3.8391,3.2216,3.347,114986,0
+SILC.US,D,20050728,000000,3.4006,3.4006,3.1858,3.2216,29839,0
+SILC.US,D,20050729,000000,3.329,3.4275,2.9711,3.0516,34883,0
+SILC.US,D,20050801,000000,2.9978,3.3111,2.9621,3.2037,24360,0
+SILC.US,D,20050802,000000,3.2037,3.4811,3.2037,3.3558,37906,0
+SILC.US,D,20050803,000000,3.3111,3.4453,3.2842,3.2842,14862,0
+SILC.US,D,20050804,000000,3.347,3.3826,3.3022,3.3826,4470,0
+SILC.US,D,20050805,000000,3.2752,3.3826,3.2128,3.2752,22226,0
+SILC.US,D,20050808,000000,3.1858,3.4185,3.1858,3.2931,11426,0
+SILC.US,D,20050809,000000,3.2396,3.2842,3.2216,3.2216,7922,0
+SILC.US,D,20050810,000000,3.2216,3.2664,3.0516,3.2664,13856,0
+SILC.US,D,20050811,000000,3.141,3.2216,3.1322,3.2216,2346,0
+SILC.US,D,20050812,000000,3.1858,3.1858,3.1768,3.1768,11957,0
+SILC.US,D,20050815,000000,3.2216,3.2306,3.1948,3.2037,2214,0
+SILC.US,D,20050816,000000,3.0963,3.1322,3.0874,3.1232,4777,0
+SILC.US,D,20050817,000000,3.1052,3.2128,3.1052,3.1322,3129,0
+SILC.US,D,20050818,000000,3.1052,3.2664,3.0068,3.2037,23243,0
+SILC.US,D,20050819,000000,3.2752,3.3558,3.2752,3.3558,4581,0
+SILC.US,D,20050822,000000,3.0963,3.2216,3.0963,3.1858,6371,0
+SILC.US,D,20050823,000000,3.2216,3.2306,3.1768,3.1768,782,0
+SILC.US,D,20050824,000000,3.1322,3.2574,3.1143,3.2216,12693,0
+SILC.US,D,20050826,000000,3.2216,3.2306,3.0874,3.0874,4782,0
+SILC.US,D,20050829,000000,3.1768,3.1858,3.1768,3.1858,2883,0
+SILC.US,D,20050830,000000,3.0874,3.1322,3.0427,3.1322,17914,0
+SILC.US,D,20050831,000000,2.9978,3.3558,2.9978,3.3022,20257,0
+SILC.US,D,20050901,000000,3.2484,3.5349,3.2306,3.4722,56208,0
+SILC.US,D,20050902,000000,3.4901,3.7139,3.4901,3.687,24550,0
+SILC.US,D,20050906,000000,3.5349,3.687,3.5349,3.6243,20561,0
+SILC.US,D,20050907,000000,3.66,3.66,3.5169,3.5526,2234,0
+SILC.US,D,20050908,000000,3.5976,3.6243,3.3648,3.4632,16204,0
+SILC.US,D,20050909,000000,3.3111,3.5705,3.3111,3.5705,1074,0
+SILC.US,D,20050912,000000,3.4901,3.5705,3.4811,3.5617,3016,0
+SILC.US,D,20050913,000000,3.3558,3.5437,3.3558,3.5437,2234,0
+SILC.US,D,20050915,000000,3.5437,3.5437,3.4096,3.5437,1565,0
+SILC.US,D,20050916,000000,3.3916,3.5617,3.3916,3.4275,6136,0
+SILC.US,D,20050919,000000,3.3558,3.5705,3.3558,3.5259,11510,0
+SILC.US,D,20050920,000000,3.2216,3.4901,3.2216,3.4453,7950,0
+SILC.US,D,20050921,000000,3.3558,3.4901,3.329,3.4006,8716,0
+SILC.US,D,20050923,000000,3.4632,3.4632,3.2484,3.4096,1677,0
+SILC.US,D,20050926,000000,3.2396,3.5617,3.2396,3.5617,3127,0
+SILC.US,D,20050927,000000,3.329,3.5437,3.329,3.5259,4218,0
+SILC.US,D,20050928,000000,3.5437,3.5437,3.2216,3.4722,16863,0
+SILC.US,D,20050929,000000,3.338,3.4632,3.3111,3.4453,3483,0
+SILC.US,D,20050930,000000,3.5617,3.5617,3.3558,3.4096,2793,0
+SILC.US,D,20051003,000000,3.3826,3.3826,3.3202,3.3202,413,0
+SILC.US,D,20051005,000000,3.3111,3.338,3.3111,3.338,1229,0
+SILC.US,D,20051006,000000,3.2664,3.4363,3.141,3.4275,1598,0
+SILC.US,D,20051007,000000,3.2664,3.4096,3.159,3.329,9638,0
+SILC.US,D,20051010,000000,3.338,3.338,3.1948,3.1948,3352,0
+SILC.US,D,20051011,000000,3.1948,3.2752,3.0427,3.141,11957,0
+SILC.US,D,20051012,000000,3.1232,3.1322,3.1232,3.1322,1899,0
+SILC.US,D,20051013,000000,3.0427,3.1948,2.9621,3.1948,4136,0
+SILC.US,D,20051014,000000,3.1948,3.1948,3.0963,3.0963,3241,0
+SILC.US,D,20051017,000000,3.0427,3.1858,3.0158,3.0336,4356,0
+SILC.US,D,20051018,000000,3.1948,3.3826,3.1501,3.3111,5801,0
+SILC.US,D,20051019,000000,3.1768,3.3916,3.1678,3.3111,57367,0
+SILC.US,D,20051020,000000,3.1322,3.2396,3.1322,3.141,895,0
+SILC.US,D,20051021,000000,3.2128,3.2128,3.0336,3.0336,5967,0
+SILC.US,D,20051024,000000,3.1678,3.4006,3.1322,3.4006,3241,0
+SILC.US,D,20051025,000000,3.4006,3.4811,3.0516,3.3558,16739,0
+SILC.US,D,20051026,000000,3.2664,3.4811,3.2664,3.2664,5665,0
+SILC.US,D,20051027,000000,3.3558,3.3558,3.0963,3.338,336,0
+SILC.US,D,20051031,000000,3.5705,3.7585,3.2306,3.3202,157902,0
+SILC.US,D,20051101,000000,3.4722,3.5796,3.141,3.4006,90396,0
+SILC.US,D,20051102,000000,3.3202,3.5705,3.2484,3.4363,39782,0
+SILC.US,D,20051103,000000,3.4006,3.5796,3.4006,3.508,20416,0
+SILC.US,D,20051104,000000,3.4363,3.5169,3.4275,3.5169,2458,0
+SILC.US,D,20051107,000000,3.5349,3.9286,3.5349,3.7765,91298,0
+SILC.US,D,20051108,000000,3.8033,4.2059,3.8033,4.1791,96038,0
+SILC.US,D,20051109,000000,4.027,4.2059,4.027,4.0627,30260,0
+SILC.US,D,20051110,000000,4.0002,4.1166,3.9824,4.027,11147,0
+SILC.US,D,20051111,000000,4.027,4.0986,3.848,3.848,19884,0
+SILC.US,D,20051114,000000,3.848,3.848,3.6333,3.687,16420,0
+SILC.US,D,20051115,000000,3.7407,3.9644,3.7407,3.9553,26226,0
+SILC.US,D,20051116,000000,4.036,4.564,4.036,4.564,117668,0
+SILC.US,D,20051117,000000,4.6892,5.1815,4.6176,5.1724,143122,0
+SILC.US,D,20051118,000000,5.262,5.262,4.9756,5.1188,52541,0
+SILC.US,D,20051121,000000,5.0114,5.3694,5.0114,5.3694,61208,0
+SILC.US,D,20051122,000000,5.4589,5.7273,5.1904,5.6468,72552,0
+SILC.US,D,20051123,000000,5.763,5.763,5.3336,5.5036,25589,0
+SILC.US,D,20051125,000000,5.6378,5.6378,5.0114,5.3515,17907,0
+SILC.US,D,20051128,000000,5.6557,7.0696,5.6378,6.9534,135034,0
+SILC.US,D,20051129,000000,6.9534,7.1055,6.5595,6.7386,51840,0
+SILC.US,D,20051130,000000,6.7117,7.2488,6.2017,7.1591,107151,0
+SILC.US,D,20051201,000000,7.1591,7.1591,6.7296,6.9713,66824,0
+SILC.US,D,20051202,000000,6.6669,7.0608,6.2641,6.5686,69879,0
+SILC.US,D,20051205,000000,6.6759,7.1414,6.6222,6.9354,135815,0
+SILC.US,D,20051206,000000,7.2218,7.3828,6.9802,7.0159,123044,0
+SILC.US,D,20051207,000000,7.1502,7.1502,6.488,6.7117,49967,0
+SILC.US,D,20051208,000000,6.8817,6.8817,6.3,6.318,48283,0
+SILC.US,D,20051209,000000,6.2732,6.3447,5.9869,6.1479,56352,0
+SILC.US,D,20051212,000000,6.2553,6.7206,6.2553,6.488,55808,0
+SILC.US,D,20051213,000000,6.8012,6.8012,6.3269,6.4702,19332,0
+SILC.US,D,20051214,000000,6.2641,6.4433,6.0764,6.0764,29379,0
+SILC.US,D,20051215,000000,6.0405,6.0405,5.8169,5.8615,20667,0
+SILC.US,D,20051216,000000,5.8169,5.8615,5.4677,5.7094,34768,0
+SILC.US,D,20051219,000000,5.432,5.7273,5.432,5.4677,14327,0
+SILC.US,D,20051220,000000,5.6378,6.7117,5.4677,6.6043,66287,0
+SILC.US,D,20051221,000000,6.6222,6.6222,6.2822,6.488,29032,0
+SILC.US,D,20051222,000000,6.4433,6.6848,6.4433,6.64,22197,0
+SILC.US,D,20051223,000000,6.7028,7.1324,6.6222,7.1324,51661,0
+SILC.US,D,20051227,000000,7.2488,7.9824,7.2488,7.9287,165677,0
+SILC.US,D,20051228,000000,8.2509,8.4031,7.2756,7.8304,143685,0
+SILC.US,D,20051229,000000,8.0093,8.1436,7.7318,7.902,40846,0
+SILC.US,D,20051230,000000,7.9734,7.9734,7.5261,7.7318,36006,0
+SILC.US,D,20060103,000000,7.8304,7.8304,7.4992,7.4992,20524,0
+SILC.US,D,20060104,000000,7.6066,7.6066,6.5686,6.6491,117872,0
+SILC.US,D,20060105,000000,6.4433,6.9354,6.4433,6.9354,48015,0
+SILC.US,D,20060106,000000,7.0965,7.1144,6.6581,6.9354,22473,0
+SILC.US,D,20060109,000000,6.6669,6.9265,6.3359,6.3359,60702,0
+SILC.US,D,20060110,000000,6.3985,6.9175,6.3,6.6312,40966,0
+SILC.US,D,20060111,000000,6.7475,6.8907,6.3537,6.7386,43634,0
+SILC.US,D,20060112,000000,6.3806,6.6581,6.3806,6.5865,22654,0
+SILC.US,D,20060113,000000,6.5326,7.3203,6.4433,7.2218,81274,0
+SILC.US,D,20060117,000000,7.2934,7.4187,7.1682,7.2488,63622,0
+SILC.US,D,20060118,000000,7.2576,7.2576,6.6759,7.1233,46279,0
+SILC.US,D,20060119,000000,7.2488,7.2488,6.8996,7.1055,20620,0
+SILC.US,D,20060120,000000,6.9354,7.1949,6.8012,6.8817,49197,0
+SILC.US,D,20060123,000000,6.4791,7.3918,6.4791,6.5776,52479,0
+SILC.US,D,20060124,000000,6.0047,6.5686,5.8884,6.0137,93026,0
+SILC.US,D,20060125,000000,6.0584,6.318,6.0584,6.318,76971,0
+SILC.US,D,20060126,000000,6.2641,6.2641,6.0047,6.0764,11949,0
+SILC.US,D,20060127,000000,5.9958,6.2553,5.9152,6.0047,28895,0
+SILC.US,D,20060130,000000,6.4342,7.6066,6.2641,6.8907,642234,0
+SILC.US,D,20060131,000000,6.9713,6.9713,6.5506,6.8549,130800,0
+SILC.US,D,20060201,000000,6.4969,7.2488,6.4969,7.0876,197358,0
+SILC.US,D,20060202,000000,7.1055,7.3203,6.8012,7.2934,86572,0
+SILC.US,D,20060203,000000,7.3381,7.5708,7.1055,7.2398,141956,0
+SILC.US,D,20060206,000000,7.5171,7.8661,7.2488,7.5439,145459,0
+SILC.US,D,20060207,000000,7.5439,7.7139,7.3292,7.3381,41649,0
+SILC.US,D,20060208,000000,7.1591,8.5909,7.1591,8.412,257354,0
+SILC.US,D,20060209,000000,8.4926,8.8238,8.3672,8.6981,494284,0
+SILC.US,D,20060210,000000,8.6981,9.3968,8.3761,9.3968,326032,0
+SILC.US,D,20060213,000000,9.3968,9.3968,8.8685,9.3968,185988,0
+SILC.US,D,20060214,000000,9.3155,9.4595,8.9491,9.4595,172054,0
+SILC.US,D,20060215,000000,8.9491,9.4409,8.9491,9.3067,134647,0
+SILC.US,D,20060216,000000,9.3253,9.3253,8.6809,8.86,93635,0
+SILC.US,D,20060217,000000,8.9491,8.9491,8.2509,8.4567,106145,0
+SILC.US,D,20060221,000000,8.2779,8.9491,8.1525,8.8768,111295,0
+SILC.US,D,20060222,000000,8.7967,9.1188,8.6809,8.8058,41202,0
+SILC.US,D,20060223,000000,8.7164,8.9936,8.6357,8.8685,39728,0
+SILC.US,D,20060224,000000,8.9936,8.9936,8.6446,8.6536,18741,0
+SILC.US,D,20060227,000000,8.9491,10.649,8.7346,10.444,498695,0
+SILC.US,D,20060228,000000,10.444,10.729,9.763,10.282,149718,0
+SILC.US,D,20060301,000000,10.203,10.533,9.692,9.844,77952,0
+SILC.US,D,20060302,000000,10.059,10.183,9.575,10.022,91727,0
+SILC.US,D,20060303,000000,10.041,10.961,10.022,10.738,271272,0
+SILC.US,D,20060306,000000,10.684,11.149,9.844,10.381,187256,0
+SILC.US,D,20060307,000000,10.328,10.416,9.727,9.808,87896,0
+SILC.US,D,20060308,000000,9.674,9.674,9.0205,9.2538,166727,0
+SILC.US,D,20060309,000000,9.1635,9.513,8.6089,9.0381,128280,0
+SILC.US,D,20060310,000000,8.9677,9.1996,8.9677,9.0381,26308,0
+SILC.US,D,20060313,000000,9.0646,9.3253,9.0646,9.173,26143,0
+SILC.US,D,20060314,000000,9.2975,9.934,9.1283,9.834,83251,0
+SILC.US,D,20060315,000000,10.022,10.211,9.3782,9.834,67973,0
+SILC.US,D,20060316,000000,9.772,10.022,9.513,9.53,36310,0
+SILC.US,D,20060317,000000,9.763,9.799,9.4849,9.558,14400,0
+SILC.US,D,20060320,000000,9.585,9.647,9.1283,9.513,51840,0
+SILC.US,D,20060321,000000,9.638,9.638,9.2262,9.2452,17318,0
+SILC.US,D,20060322,000000,9.154,9.173,8.9677,9.0294,15046,0
+SILC.US,D,20060323,000000,8.9677,9.3968,8.86,9.173,29889,0
+SILC.US,D,20060324,000000,9.2167,9.558,9.2167,9.3616,15169,0
+SILC.US,D,20060327,000000,9.4595,9.4595,9.0741,9.3968,33089,0
+SILC.US,D,20060328,000000,9.1378,9.342,8.9677,9.3067,23502,0
+SILC.US,D,20060329,000000,9.173,10.022,9.173,9.799,59231,0
+SILC.US,D,20060330,000000,9.97,9.979,9.754,9.844,10615,0
+SILC.US,D,20060331,000000,9.799,9.925,9.3067,9.4849,26794,0
+SILC.US,D,20060403,000000,9.2975,9.656,8.6899,9.0294,74786,0
+SILC.US,D,20060404,000000,9.1378,9.4409,8.86,9.2975,14747,0
+SILC.US,D,20060405,000000,9.2538,9.2538,9.0381,9.1635,6424,0
+SILC.US,D,20060406,000000,9.1093,9.62,9.0476,9.342,40905,0
+SILC.US,D,20060407,000000,9.342,9.53,9.0571,9.2538,12498,0
+SILC.US,D,20060410,000000,9.1815,9.3968,9.1283,9.3518,16380,0
+SILC.US,D,20060411,000000,9.3067,9.504,8.7072,8.7611,58957,0
+SILC.US,D,20060412,000000,9.0381,9.1093,8.9222,8.9222,9478,0
+SILC.US,D,20060413,000000,8.9584,8.9584,8.86,8.86,24043,0
+SILC.US,D,20060417,000000,8.9584,8.9584,8.7072,8.8146,14047,0
+SILC.US,D,20060418,000000,8.7702,8.86,8.0808,8.0988,48302,0
+SILC.US,D,20060419,000000,7.9645,8.0361,7.4902,7.5618,163235,0
+SILC.US,D,20060420,000000,7.5708,7.9645,7.5708,7.7677,44900,0
+SILC.US,D,20060421,000000,7.6157,7.9645,7.6157,7.8392,38253,0
+SILC.US,D,20060424,000000,8.2688,8.7255,8.2688,8.3761,93201,0
+SILC.US,D,20060425,000000,8.1166,8.3404,7.9198,8.0719,56609,0
+SILC.US,D,20060426,000000,8.0899,8.1525,7.8304,7.8751,47345,0
+SILC.US,D,20060427,000000,7.911,7.911,6.9802,7.1414,197919,0
+SILC.US,D,20060428,000000,7.0965,7.4723,6.9981,7.3292,37615,0
+SILC.US,D,20060501,000000,8.0808,8.2868,7.5618,7.5887,129292,0
+SILC.US,D,20060502,000000,7.902,8.0451,7.5351,7.6603,62633,0
+SILC.US,D,20060503,000000,7.6335,7.7409,7.3203,7.4277,86938,0
+SILC.US,D,20060504,000000,7.3828,7.6066,7.365,7.365,107772,0
+SILC.US,D,20060505,000000,7.365,7.4992,7.0249,7.186,133558,0
+SILC.US,D,20060508,000000,7.1591,7.3471,6.8012,6.8461,117916,0
+SILC.US,D,20060509,000000,6.828,7.0608,6.3537,6.5238,202926,0
+SILC.US,D,20060510,000000,6.5238,6.7475,6.5238,6.7028,43502,0
+SILC.US,D,20060511,000000,6.7028,6.7475,6.0494,6.3537,69614,0
+SILC.US,D,20060512,000000,6.3985,6.3985,5.8884,6.1032,153809,0
+SILC.US,D,20060515,000000,6.0764,6.2464,6.0316,6.0316,94644,0
+SILC.US,D,20060516,000000,6.3985,6.5238,6.0316,6.0316,71052,0
+SILC.US,D,20060517,000000,5.9958,6.1927,5.8346,6.0226,52250,0
+SILC.US,D,20060518,000000,6.3269,6.3447,5.9958,6.1299,30160,0
+SILC.US,D,20060519,000000,6.139,6.8461,5.8169,6.7028,89906,0
+SILC.US,D,20060522,000000,6.6669,6.9444,5.9152,6.4791,64112,0
+SILC.US,D,20060523,000000,6.3537,6.6938,6.2822,6.5595,43203,0
+SILC.US,D,20060524,000000,6.3895,6.5506,6.0943,6.1657,26370,0
+SILC.US,D,20060525,000000,6.1657,6.2911,6.0405,6.1567,49170,0
+SILC.US,D,20060526,000000,6.139,6.5416,6.0853,6.3359,58644,0
+SILC.US,D,20060530,000000,6.6222,6.9891,6.3985,6.9534,170979,0
+SILC.US,D,20060531,000000,7.0249,7.4544,6.9175,7.4455,87223,0
+SILC.US,D,20060601,000000,7.4634,7.6066,7.3292,7.3828,76781,0
+SILC.US,D,20060602,000000,7.6245,7.7318,7.3561,7.5171,50982,0
+SILC.US,D,20060605,000000,7.4634,7.5618,6.9175,6.9175,57129,0
+SILC.US,D,20060606,000000,6.8996,7.007,6.7655,6.837,30494,0
+SILC.US,D,20060607,000000,6.9534,7.2398,6.8012,7.0517,45762,0
+SILC.US,D,20060608,000000,6.9981,7.0608,6.7743,7.0159,23279,0
+SILC.US,D,20060609,000000,6.8729,7.0696,6.8729,6.9175,26793,0
+SILC.US,D,20060612,000000,6.9444,7.0517,6.2641,6.3895,75107,0
+SILC.US,D,20060613,000000,6.3806,6.4252,6.0047,6.1211,82096,0
+SILC.US,D,20060614,000000,6.2641,6.3985,6.1032,6.1748,48140,0
+SILC.US,D,20060615,000000,6.2464,6.6222,6.0494,6.2911,64789,0
+SILC.US,D,20060616,000000,6.2373,6.7117,6.1838,6.5238,34726,0
+SILC.US,D,20060619,000000,6.5148,6.5865,6.3447,6.4164,24220,0
+SILC.US,D,20060620,000000,6.3091,6.5686,6.2911,6.4342,13095,0
+SILC.US,D,20060621,000000,6.4164,6.9802,6.3447,6.8907,38634,0
+SILC.US,D,20060622,000000,6.828,6.9265,6.6222,6.64,16524,0
+SILC.US,D,20060623,000000,6.64,6.9175,6.64,6.7475,11821,0
+SILC.US,D,20060626,000000,6.7206,6.7475,6.4969,6.6759,21088,0
+SILC.US,D,20060627,000000,6.6043,6.9354,6.5238,6.6133,28155,0
+SILC.US,D,20060628,000000,6.6312,6.7565,6.3091,6.4074,25422,0
+SILC.US,D,20060629,000000,6.3985,6.488,6.1299,6.2195,60979,0
+SILC.US,D,20060630,000000,6.2641,6.3537,6.1479,6.2822,44515,0
+SILC.US,D,20060703,000000,6.1479,6.3537,6.0943,6.1299,31663,0
+SILC.US,D,20060705,000000,6.2285,6.6491,6.0943,6.3537,49052,0
+SILC.US,D,20060706,000000,6.5595,6.5595,6.3,6.3447,22080,0
+SILC.US,D,20060707,000000,6.0047,6.3627,5.9958,6.0674,36484,0
+SILC.US,D,20060710,000000,6.2373,6.2553,5.5751,5.7452,51765,0
+SILC.US,D,20060711,000000,5.8079,5.8079,5.3962,5.4142,100999,0
+SILC.US,D,20060712,000000,5.3694,5.5751,5.0562,5.1546,97607,0
+SILC.US,D,20060713,000000,5.1636,5.2082,4.8593,4.9309,30972,0
+SILC.US,D,20060714,000000,4.9129,5.0651,4.7698,4.7698,52751,0
+SILC.US,D,20060717,000000,4.7429,4.7609,4.5281,4.6624,37395,0
+SILC.US,D,20060718,000000,4.6624,5.0741,4.6624,4.904,33875,0
+SILC.US,D,20060719,000000,4.8682,6.0853,4.8324,5.2798,54470,0
+SILC.US,D,20060720,000000,5.2798,5.6916,5.0919,5.0919,18975,0
+SILC.US,D,20060721,000000,5.1008,5.5931,4.8055,5.0562,18443,0
+SILC.US,D,20060724,000000,4.9398,5.3336,4.9398,5.1636,33087,0
+SILC.US,D,20060725,000000,5.1098,5.5931,4.9935,5.4499,71372,0
+SILC.US,D,20060726,000000,5.5305,5.8079,5.271,5.6737,22993,0
+SILC.US,D,20060727,000000,5.7273,5.8884,5.602,5.6378,42792,0
+SILC.US,D,20060728,000000,5.5036,5.79,5.4677,5.5573,38589,0
+SILC.US,D,20060731,000000,5.5305,5.6557,4.922,5.4499,43590,0
+SILC.US,D,20060801,000000,5.5663,5.7541,5.1904,5.3336,42023,0
+SILC.US,D,20060802,000000,5.4499,5.5751,5.1457,5.4052,30297,0
+SILC.US,D,20060803,000000,5.1457,5.1993,3.3558,3.9286,622569,0
+SILC.US,D,20060804,000000,4.2507,4.4297,4.0986,4.2059,137918,0
+SILC.US,D,20060807,000000,4.2507,4.3939,4.0538,4.1254,53022,0
+SILC.US,D,20060808,000000,4.1166,4.2418,4.0986,4.2059,59123,0
+SILC.US,D,20060809,000000,4.2239,4.2865,4.1166,4.1254,37871,0
+SILC.US,D,20060810,000000,4.1612,4.3223,4.0719,4.1254,28188,0
+SILC.US,D,20060811,000000,4.0719,4.2418,4.0538,4.0807,39158,0
+SILC.US,D,20060814,000000,4.1166,4.3133,4.1166,4.2955,60337,0
+SILC.US,D,20060815,000000,4.2507,4.3761,4.1612,4.3313,80589,0
+SILC.US,D,20060816,000000,4.5193,4.8146,4.5013,4.8146,68688,0
+SILC.US,D,20060817,000000,4.8593,5.2441,4.752,5.0383,66129,0
+SILC.US,D,20060818,000000,4.9667,5.1368,4.7788,4.9756,47163,0
+SILC.US,D,20060821,000000,5.0114,5.0114,4.7429,4.922,28760,0
+SILC.US,D,20060822,000000,4.5818,4.8682,4.5193,4.8055,50133,0
+SILC.US,D,20060823,000000,4.5908,4.7877,4.5908,4.5908,33775,0
+SILC.US,D,20060824,000000,4.6535,4.6714,4.5193,4.6535,15668,0
+SILC.US,D,20060825,000000,4.5908,4.8862,4.5908,4.7609,31347,0
+SILC.US,D,20060828,000000,4.904,4.922,4.7966,4.8862,37946,0
+SILC.US,D,20060829,000000,4.9667,4.9667,4.6535,4.6535,33247,0
+SILC.US,D,20060830,000000,4.555,4.7609,4.555,4.6624,4247,0
+SILC.US,D,20060831,000000,4.7072,4.9667,4.7072,4.8324,71855,0
+SILC.US,D,20060901,000000,4.9129,5.083,4.9129,5.0024,16337,0
+SILC.US,D,20060905,000000,4.8951,5.253,4.7698,5.1457,44710,0
+SILC.US,D,20060906,000000,5.1457,5.1457,4.8862,4.9935,12911,0
+SILC.US,D,20060907,000000,4.922,5.0741,4.922,5.0295,8105,0
+SILC.US,D,20060908,000000,4.9398,5.1098,4.9398,5.1008,4806,0
+SILC.US,D,20060911,000000,5.0383,5.1277,4.9845,5.0741,53264,0
+SILC.US,D,20060912,000000,4.9756,5.0114,4.716,4.8146,35143,0
+SILC.US,D,20060913,000000,4.7698,4.9667,4.7698,4.904,20192,0
+SILC.US,D,20060914,000000,4.7249,4.8324,4.564,4.6267,50356,0
+SILC.US,D,20060915,000000,4.6267,4.8324,4.6267,4.8324,11400,0
+SILC.US,D,20060918,000000,4.7877,5.0024,4.7877,4.8503,18002,0
+SILC.US,D,20060919,000000,4.8234,4.8324,4.6355,4.7877,7083,0
+SILC.US,D,20060920,000000,4.7429,5.253,4.7429,5.1008,45069,0
+SILC.US,D,20060921,000000,5.2262,5.5484,5.1277,5.5126,48168,0
+SILC.US,D,20060922,000000,5.6557,5.79,5.3871,5.6557,42760,0
+SILC.US,D,20060925,000000,5.7363,5.9332,5.5036,5.9332,51674,0
+SILC.US,D,20060926,000000,5.96,5.96,5.7094,5.8079,56361,0
+SILC.US,D,20060927,000000,5.9243,5.9243,5.6557,5.7363,35153,0
+SILC.US,D,20060928,000000,5.7273,5.8169,5.6378,5.8169,14740,0
+SILC.US,D,20060929,000000,5.8169,6.2373,5.8169,6.1299,32134,0
+SILC.US,D,20061002,000000,6.2553,6.2553,6.0405,6.1479,24762,0
+SILC.US,D,20061003,000000,6.1748,6.1748,5.9778,5.9778,29260,0
+SILC.US,D,20061004,000000,5.8615,5.9958,5.6737,5.9332,19198,0
+SILC.US,D,20061005,000000,5.6647,5.9689,5.6647,5.942,3408,0
+SILC.US,D,20061006,000000,5.96,6.0853,5.96,6.0853,7166,0
+SILC.US,D,20061009,000000,6.1299,6.2195,6.0853,6.0943,5149,0
+SILC.US,D,20061010,000000,6.2641,6.2641,6.0047,6.1748,13032,0
+SILC.US,D,20061011,000000,6.1748,6.2641,6.0494,6.1479,6506,0
+SILC.US,D,20061012,000000,6.1748,6.1748,6.0047,6.1211,10615,0
+SILC.US,D,20061013,000000,6.0316,6.1299,6.0226,6.1299,14776,0
+SILC.US,D,20061016,000000,6.1748,6.1748,5.942,6.1657,11596,0
+SILC.US,D,20061017,000000,6.0853,6.0853,5.9958,6.0764,2704,0
+SILC.US,D,20061018,000000,6.1479,6.1567,5.5484,5.763,62986,0
+SILC.US,D,20061019,000000,5.772,5.772,5.6825,5.6825,7752,0
+SILC.US,D,20061020,000000,5.6468,5.8704,5.3962,5.8704,19282,0
+SILC.US,D,20061023,000000,6.7565,8.0004,6.7117,7.8661,530347,0
+SILC.US,D,20061024,000000,7.8661,7.9645,7.5171,7.8751,145990,0
+SILC.US,D,20061025,000000,7.8036,8.4031,7.7945,8.0899,149751,0
+SILC.US,D,20061026,000000,7.8392,8.054,7.6245,7.8392,58634,0
+SILC.US,D,20061027,000000,7.705,7.8213,7.5439,7.6781,17460,0
+SILC.US,D,20061030,000000,7.4277,7.6066,7.4277,7.4366,43320,0
+SILC.US,D,20061031,000000,7.4544,7.4902,7.0249,7.3203,116300,0
+SILC.US,D,20061101,000000,7.2844,7.5887,6.9713,7.1591,33560,0
+SILC.US,D,20061102,000000,7.1591,7.4723,7.0965,7.3203,25669,0
+SILC.US,D,20061103,000000,7.5261,7.5261,7.2488,7.3828,27418,0
+SILC.US,D,20061106,000000,7.5351,7.8213,7.1682,7.4902,39595,0
+SILC.US,D,20061107,000000,7.4723,7.5171,7.2488,7.4723,20185,0
+SILC.US,D,20061108,000000,7.4723,7.5618,7.3381,7.5618,24333,0
+SILC.US,D,20061109,000000,7.5618,7.8304,7.5618,7.8304,28570,0
+SILC.US,D,20061110,000000,7.8392,8.0184,7.8304,7.9556,34649,0
+SILC.US,D,20061113,000000,8.0272,8.054,7.6513,7.8124,87678,0
+SILC.US,D,20061114,000000,7.8124,7.9198,7.7409,7.7855,32294,0
+SILC.US,D,20061115,000000,7.7855,7.7855,7.6066,7.6603,6481,0
+SILC.US,D,20061116,000000,7.4902,7.4902,7.0786,7.1144,85411,0
+SILC.US,D,20061117,000000,7.1055,7.2488,6.8907,7.1324,38590,0
+SILC.US,D,20061120,000000,7.186,7.1949,6.9175,7.186,5416,0
+SILC.US,D,20061121,000000,7.1591,7.1591,6.8907,7.0786,4693,0
+SILC.US,D,20061122,000000,7.0517,7.1055,6.9175,7.0159,21224,0
+SILC.US,D,20061124,000000,7.0696,7.1591,6.9802,7.1591,10102,0
+SILC.US,D,20061127,000000,7.2844,7.3739,6.8907,7.034,19643,0
+SILC.US,D,20061128,000000,7.0696,7.1414,6.8461,6.8996,16519,0
+SILC.US,D,20061129,000000,6.8461,6.9981,6.8461,6.8729,11573,0
+SILC.US,D,20061130,000000,6.9354,6.9802,6.828,6.9713,10146,0
+SILC.US,D,20061201,000000,6.9802,6.9802,6.7565,6.8817,8828,0
+SILC.US,D,20061204,000000,6.7565,7.0517,6.7565,6.9444,7669,0
+SILC.US,D,20061205,000000,6.9802,7.0159,6.8461,6.8907,9482,0
+SILC.US,D,20061206,000000,6.9265,6.9981,6.828,6.8907,5014,0
+SILC.US,D,20061207,000000,6.9354,7.4902,6.9175,7.1591,23905,0
+SILC.US,D,20061208,000000,7.0249,7.1591,6.9981,7.0428,6715,0
+SILC.US,D,20061211,000000,7.0608,7.1591,6.8907,7.0876,20712,0
+SILC.US,D,20061212,000000,7.0428,7.0608,6.8549,6.9981,10461,0
+SILC.US,D,20061213,000000,6.9534,6.9534,6.7565,6.8817,8964,0
+SILC.US,D,20061214,000000,6.819,6.819,6.4521,6.5686,25605,0
+SILC.US,D,20061215,000000,6.488,6.6222,6.1927,6.3895,42188,0
+SILC.US,D,20061218,000000,6.5506,7.0786,6.5506,6.8461,43660,0
+SILC.US,D,20061219,000000,6.7565,6.8729,6.6222,6.7386,39268,0
+SILC.US,D,20061220,000000,6.4969,6.7565,6.4969,6.6581,12126,0
+SILC.US,D,20061221,000000,6.6759,7.0696,5.6378,7.0517,32246,0
+SILC.US,D,20061222,000000,7.1502,7.3381,7.0876,7.1949,36453,0
+SILC.US,D,20061226,000000,7.1682,7.4187,7.034,7.2934,34041,0
+SILC.US,D,20061227,000000,7.4544,7.6961,7.4187,7.6603,37819,0
+SILC.US,D,20061228,000000,7.723,8.054,7.6335,7.9734,18217,0
+SILC.US,D,20061229,000000,8.054,8.5373,7.9645,8.2957,57309,0
+SILC.US,D,20070103,000000,8.3046,8.4835,7.8661,7.8661,47194,0
+SILC.US,D,20070104,000000,7.7945,7.9198,7.5171,7.7409,25829,0
+SILC.US,D,20070105,000000,7.8036,7.8571,7.7409,7.7855,15304,0
+SILC.US,D,20070108,000000,7.8661,8.1614,7.7855,8.0988,26158,0
+SILC.US,D,20070109,000000,8.1436,8.3225,8.1077,8.2509,24242,0
+SILC.US,D,20070110,000000,8.1525,8.224,8.063,8.224,19695,0
+SILC.US,D,20070111,000000,8.2151,8.5015,8.054,8.4747,26512,0
+SILC.US,D,20070112,000000,8.5015,8.7876,8.4031,8.4567,32617,0
+SILC.US,D,20070116,000000,8.5462,8.6536,8.4478,8.5015,30663,0
+SILC.US,D,20070117,000000,8.4747,8.4747,8.2779,8.2868,43557,0
+SILC.US,D,20070118,000000,8.2779,8.4031,8.2151,8.2688,16951,0
+SILC.US,D,20070119,000000,8.4835,8.4835,8.2509,8.3046,18402,0
+SILC.US,D,20070122,000000,8.3672,8.3761,8.1166,8.1436,17708,0
+SILC.US,D,20070123,000000,8.1436,8.1436,7.9824,8.1346,15438,0
+SILC.US,D,20070124,000000,8.1346,8.3942,8.0988,8.3493,26495,0
+SILC.US,D,20070125,000000,8.3672,8.4926,8.054,8.4567,33473,0
+SILC.US,D,20070126,000000,8.6809,8.9491,8.5104,8.9491,49605,0
+SILC.US,D,20070129,000000,11.024,12.725,10.757,12.68,1355701,0
+SILC.US,D,20070130,000000,12.421,12.886,11.858,12.555,580308,0
+SILC.US,D,20070131,000000,12.341,12.475,12.082,12.259,289331,0
+SILC.US,D,20070201,000000,12.17,13.593,12.162,13.289,384312,0
+SILC.US,D,20070202,000000,13.468,13.826,13.182,13.423,162570,0
+SILC.US,D,20070205,000000,13.307,13.737,12.743,13.389,183030,0
+SILC.US,D,20070206,000000,13.549,13.603,13.191,13.423,127226,0
+SILC.US,D,20070207,000000,13.512,13.933,13.423,13.612,135513,0
+SILC.US,D,20070208,000000,13.692,13.745,13.333,13.729,81718,0
+SILC.US,D,20070209,000000,14.041,14.318,13.898,13.997,163017,0
+SILC.US,D,20070212,000000,13.952,14.041,13.2,13.324,145109,0
+SILC.US,D,20070213,000000,13.512,13.656,12.958,13.156,104557,0
+SILC.US,D,20070214,000000,13.156,13.156,12.932,13.065,84993,0
+SILC.US,D,20070215,000000,13.065,13.324,12.6,12.653,100241,0
+SILC.US,D,20070216,000000,12.735,12.976,12.663,12.976,50621,0
+SILC.US,D,20070220,000000,13.074,13.324,13.011,13.2,70413,0
+SILC.US,D,20070221,000000,13.065,13.307,13.039,13.307,31262,0
+SILC.US,D,20070222,000000,13.396,13.423,13.244,13.353,61557,0
+SILC.US,D,20070223,000000,13.423,13.754,13.36,13.379,51218,0
+SILC.US,D,20070226,000000,13.423,13.674,12.985,13.021,61120,0
+SILC.US,D,20070227,000000,12.886,12.886,12.17,12.296,89814,0
+SILC.US,D,20070228,000000,12.162,12.296,11.455,11.525,199166,0
+SILC.US,D,20070301,000000,11.277,11.455,10.846,11.286,139749,0
+SILC.US,D,20070302,000000,11.186,11.232,10.909,11.133,47544,0
+SILC.US,D,20070305,000000,10.668,11.097,10.533,10.649,172806,0
+SILC.US,D,20070306,000000,10.917,11.356,10.738,11.204,94913,0
+SILC.US,D,20070307,000000,11.437,11.437,10.9,10.971,71587,0
+SILC.US,D,20070308,000000,11.186,11.525,11.069,11.428,96979,0
+SILC.US,D,20070309,000000,11.554,11.749,11.186,11.286,82014,0
+SILC.US,D,20070312,000000,11.186,11.437,11.06,11.232,78294,0
+SILC.US,D,20070313,000000,11.302,11.302,10.926,10.98,49221,0
+SILC.US,D,20070314,000000,10.917,10.98,10.837,10.9,17548,0
+SILC.US,D,20070315,000000,10.917,11.293,10.917,11.257,18855,0
+SILC.US,D,20070316,000000,11.428,12.153,11.338,12.082,55293,0
+SILC.US,D,20070319,000000,12.529,13.531,12.529,13.039,143027,0
+SILC.US,D,20070320,000000,13.065,14.99,12.823,14.139,324601,0
+SILC.US,D,20070321,000000,14.238,15.195,14.006,15.124,205682,0
+SILC.US,D,20070322,000000,15.213,16,15.133,15.436,147122,0
+SILC.US,D,20070323,000000,14.615,15.653,13.925,15.249,102487,0
+SILC.US,D,20070326,000000,15.213,15.5,14.855,15.213,64277,0
+SILC.US,D,20070327,000000,15.071,15.223,14.863,15.169,29069,0
+SILC.US,D,20070328,000000,14.72,15.071,14.72,14.891,50046,0
+SILC.US,D,20070329,000000,15.061,15.096,14.506,14.578,24020,0
+SILC.US,D,20070330,000000,14.694,14.81,14.532,14.739,19906,0
+SILC.US,D,20070402,000000,14.901,15.992,14.694,15.777,76234,0
+SILC.US,D,20070403,000000,16.1,16.1,15.491,15.625,39983,0
+SILC.US,D,20070404,000000,15.84,18.193,15.724,17.54,308592,0
+SILC.US,D,20070405,000000,17.72,19.133,16.601,19.007,223239,0
+SILC.US,D,20070409,000000,20.18,20.931,19.463,19.848,311172,0
+SILC.US,D,20070410,000000,19.571,19.571,18.399,19.017,228848,0
+SILC.US,D,20070411,000000,19.052,19.052,18.237,18.855,65012,0
+SILC.US,D,20070412,000000,18.524,20.314,18.157,20.314,106522,0
+SILC.US,D,20070413,000000,20.314,21.11,19.832,20.511,98149,0
+SILC.US,D,20070416,000000,21.02,21.201,20.091,21.02,113680,0
+SILC.US,D,20070417,000000,21.101,21.387,20.564,20.878,88778,0
+SILC.US,D,20070418,000000,20.852,20.852,20.117,20.493,78479,0
+SILC.US,D,20070419,000000,20.143,20.691,19.696,20.537,62942,0
+SILC.US,D,20070420,000000,20.789,21.138,20.136,20.404,83189,0
+SILC.US,D,20070423,000000,20.323,21.253,20.323,21.209,72253,0
+SILC.US,D,20070424,000000,21.227,22.184,21.075,22.068,111105,0
+SILC.US,D,20070425,000000,23.93,23.93,20.162,20.288,333400,0
+SILC.US,D,20070426,000000,20.234,20.654,18.516,19.348,202770,0
+SILC.US,D,20070427,000000,18.937,19.428,18.587,19.196,69593,0
+SILC.US,D,20070430,000000,19.106,20.404,19.026,20.126,171276,0
+SILC.US,D,20070501,000000,20.95,20.968,20.198,20.628,139280,0
+SILC.US,D,20070502,000000,20.592,21.379,20.359,21.057,47806,0
+SILC.US,D,20070503,000000,21.039,21.371,20.465,20.691,47885,0
+SILC.US,D,20070504,000000,19.24,20.045,18.838,19.5,241032,0
+SILC.US,D,20070507,000000,19.508,19.822,18.48,18.81,185971,0
+SILC.US,D,20070508,000000,18.794,18.794,17.72,18.453,239471,0
+SILC.US,D,20070509,000000,18.516,18.561,18.068,18.418,60073,0
+SILC.US,D,20070510,000000,18.418,18.48,17.72,17.879,79740,0
+SILC.US,D,20070511,000000,17.63,18.909,17.057,18.48,166817,0
+SILC.US,D,20070514,000000,20.448,20.448,19.24,19.338,199418,0
+SILC.US,D,20070515,000000,19.483,19.562,18.613,18.757,95519,0
+SILC.US,D,20070516,000000,18.622,19.214,18.122,18.176,96073,0
+SILC.US,D,20070517,000000,17.988,18.48,17.674,18.283,70296,0
+SILC.US,D,20070518,000000,18.336,18.685,18.176,18.257,49238,0
+SILC.US,D,20070521,000000,18.328,18.434,17.87,17.943,54606,0
+SILC.US,D,20070522,000000,18.237,18.981,17.953,18.766,88797,0
+SILC.US,D,20070523,000000,18.953,19.168,18.229,18.247,66824,0
+SILC.US,D,20070524,000000,18.131,18.185,17.63,17.72,64220,0
+SILC.US,D,20070525,000000,17.701,18.38,17.701,18.38,44496,0
+SILC.US,D,20070529,000000,18.533,20.914,18.409,20.906,333603,0
+SILC.US,D,20070530,000000,20.717,20.761,19.867,20.126,150807,0
+SILC.US,D,20070531,000000,20.475,20.475,19.616,20.117,77742,0
+SILC.US,D,20070601,000000,20.252,21.478,20.172,21.298,210684,0
+SILC.US,D,20070604,000000,21.298,21.747,20.931,21.272,126601,0
+SILC.US,D,20070605,000000,21.119,21.289,19.463,20.072,173410,0
+SILC.US,D,20070606,000000,19.652,19.679,18.031,18.176,272038,0
+SILC.US,D,20070607,000000,18.141,18.74,17.38,17.854,221320,0
+SILC.US,D,20070608,000000,17.746,18.166,17.335,17.791,99535,0
+SILC.US,D,20070611,000000,17.978,17.978,17.271,17.316,81781,0
+SILC.US,D,20070612,000000,17.137,17.137,16.457,16.689,178298,0
+SILC.US,D,20070613,000000,16.762,17.316,16.681,17.013,67871,0
+SILC.US,D,20070614,000000,17.137,17.969,17.137,17.495,82409,0
+SILC.US,D,20070615,000000,17.638,18.068,17.577,17.701,56014,0
+SILC.US,D,20070618,000000,18.059,18.568,17.316,17.406,69290,0
+SILC.US,D,20070619,000000,17.37,17.558,16.914,17.54,32476,0
+SILC.US,D,20070620,000000,17.478,17.478,16.967,16.994,37457,0
+SILC.US,D,20070621,000000,17.074,17.074,16.689,16.842,34026,0
+SILC.US,D,20070622,000000,16.689,17.351,16.617,16.825,48310,0
+SILC.US,D,20070625,000000,16.699,16.727,15.223,15.553,189880,0
+SILC.US,D,20070626,000000,15.597,15.912,15.258,15.902,99583,0
+SILC.US,D,20070627,000000,15.892,16.86,15.679,16.681,84136,0
+SILC.US,D,20070628,000000,17.495,18.247,17.414,18.004,178577,0
+SILC.US,D,20070629,000000,18.014,18.488,17.522,17.997,59033,0
+SILC.US,D,20070702,000000,18.166,18.166,17.593,17.72,34368,0
+SILC.US,D,20070703,000000,17.72,18.122,17.459,17.96,35905,0
+SILC.US,D,20070705,000000,17.889,18.264,17.406,17.495,77880,0
+SILC.US,D,20070706,000000,17.63,17.781,17.388,17.577,105951,0
+SILC.US,D,20070709,000000,18.875,18.882,18.237,18.524,152094,0
+SILC.US,D,20070710,000000,18.695,18.794,18.471,18.65,98643,0
+SILC.US,D,20070711,000000,18.613,18.704,17.943,18.677,94682,0
+SILC.US,D,20070712,000000,18.712,19.33,18.712,19.33,165866,0
+SILC.US,D,20070713,000000,19.508,19.687,19.151,19.231,113442,0
+SILC.US,D,20070716,000000,19.393,19.671,18.981,19.295,34599,0
+SILC.US,D,20070717,000000,19.24,19.24,18.597,19.196,57413,0
+SILC.US,D,20070718,000000,18.972,20.296,18.622,20.091,226716,0
+SILC.US,D,20070719,000000,20.215,20.359,19.526,20.019,148190,0
+SILC.US,D,20070720,000000,19.858,20.019,19.401,19.401,105846,0
+SILC.US,D,20070723,000000,21.485,21.702,17.486,17.826,762314,0
+SILC.US,D,20070724,000000,17.817,19.017,16.914,18.891,371931,0
+SILC.US,D,20070725,000000,18.972,18.972,17.495,17.72,130695,0
+SILC.US,D,20070726,000000,17.72,17.755,16.86,17.36,125622,0
+SILC.US,D,20070727,000000,17.19,17.433,17.013,17.423,72619,0
+SILC.US,D,20070730,000000,17.899,18.524,17.54,18.38,173926,0
+SILC.US,D,20070731,000000,18.568,18.568,17.808,17.933,65857,0
+SILC.US,D,20070801,000000,17.746,17.746,17.021,17.468,88086,0
+SILC.US,D,20070802,000000,17.674,17.674,17.013,17.325,32345,0
+SILC.US,D,20070803,000000,17.638,17.638,17.057,17.137,50947,0
+SILC.US,D,20070806,000000,17.013,17.083,15.759,16.189,175030,0
+SILC.US,D,20070807,000000,16.333,16.959,16.116,16.502,42748,0
+SILC.US,D,20070808,000000,16.994,17.826,16.108,16.207,219057,0
+SILC.US,D,20070809,000000,16.153,16.207,15.616,16.09,132675,0
+SILC.US,D,20070810,000000,16.145,16.153,15.304,15.705,117199,0
+SILC.US,D,20070813,000000,16.063,16.967,16.063,16.959,65259,0
+SILC.US,D,20070814,000000,18.667,18.667,17.584,17.727,341837,0
+SILC.US,D,20070815,000000,17.764,18.345,17.37,17.593,145312,0
+SILC.US,D,20070816,000000,17.271,17.29,15.705,16.216,210513,0
+SILC.US,D,20070817,000000,16.931,17.397,16.592,17.021,116717,0
+SILC.US,D,20070820,000000,17.351,17.406,17.021,17.253,75176,0
+SILC.US,D,20070821,000000,17.656,17.899,17.442,17.478,154309,0
+SILC.US,D,20070822,000000,17.817,17.943,17.674,17.889,135759,0
+SILC.US,D,20070823,000000,18.434,18.587,17.836,18.031,77734,0
+SILC.US,D,20070824,000000,18.122,18.328,17.899,18.211,48947,0
+SILC.US,D,20070827,000000,18.444,18.953,18.166,18.909,105131,0
+SILC.US,D,20070828,000000,19.124,19.24,18.176,18.345,112053,0
+SILC.US,D,20070829,000000,18.801,18.998,18.444,18.875,60371,0
+SILC.US,D,20070830,000000,18.622,18.794,18.48,18.65,149828,0
+SILC.US,D,20070831,000000,19.133,19.133,18.766,19.098,101658,0
+SILC.US,D,20070904,000000,20.207,22.301,19.794,21.926,424135,0
+SILC.US,D,20070905,000000,22.058,23.581,21.146,23.428,450771,0
+SILC.US,D,20070906,000000,22.731,23.267,22.372,23.125,308258,0
+SILC.US,D,20070907,000000,22.372,22.802,21.756,22.739,149686,0
+SILC.US,D,20070910,000000,22.712,22.712,20.691,21.935,210964,0
+SILC.US,D,20070911,000000,22.113,22.596,21.871,22.363,96978,0
+SILC.US,D,20070912,000000,22.372,24.995,22.372,24.636,628147,0
+SILC.US,D,20070913,000000,24.833,25.273,23.759,24.359,281924,0
+SILC.US,D,20070914,000000,24.403,24.833,23.805,24.323,120896,0
+SILC.US,D,20070917,000000,24.18,24.288,22.731,23.581,178396,0
+SILC.US,D,20070918,000000,23.437,24.296,23.437,24.252,149750,0
+SILC.US,D,20070919,000000,24.073,24.073,20.691,21.129,729339,0
+SILC.US,D,20070920,000000,20.806,21.415,19.894,21.406,400631,0
+SILC.US,D,20070921,000000,21.595,21.916,20.314,21.182,209705,0
+SILC.US,D,20070924,000000,21.342,22.033,21.129,21.209,191618,0
+SILC.US,D,20070925,000000,21.342,21.522,20.583,20.663,134896,0
+SILC.US,D,20070926,000000,20.654,21.763,20.654,21.253,114214,0
+SILC.US,D,20070927,000000,21.217,21.326,20.735,20.931,85003,0
+SILC.US,D,20070928,000000,20.914,21.03,20.583,20.592,75798,0
+SILC.US,D,20071001,000000,20.583,21.71,20.172,20.583,176580,0
+SILC.US,D,20071002,000000,21.253,21.612,20.896,21.478,139427,0
+SILC.US,D,20071003,000000,21.478,22.094,20.976,20.984,72433,0
+SILC.US,D,20071004,000000,20.968,21.334,20.592,20.735,69371,0
+SILC.US,D,20071005,000000,21.47,21.478,20.789,20.95,60656,0
+SILC.US,D,20071008,000000,21.201,22.266,21.192,21.763,116049,0
+SILC.US,D,20071009,000000,22.436,23.588,21.926,23.303,237141,0
+SILC.US,D,20071010,000000,23.805,24.368,23.33,23.947,199601,0
+SILC.US,D,20071011,000000,23.947,24.135,21.657,22.811,195116,0
+SILC.US,D,20071012,000000,22.98,23.491,22.596,23.249,40785,0
+SILC.US,D,20071015,000000,23.714,23.714,22.479,22.936,71269,0
+SILC.US,D,20071016,000000,23.465,23.608,22.212,22.972,104843,0
+SILC.US,D,20071017,000000,23.465,23.938,21.881,22.64,94108,0
+SILC.US,D,20071018,000000,22.479,22.64,21.495,22.489,61360,0
+SILC.US,D,20071019,000000,22.489,22.489,21.485,21.612,86851,0
+SILC.US,D,20071022,000000,21.478,21.478,16.377,16.394,1437413,0
+SILC.US,D,20071023,000000,16.556,16.914,15.446,16.1,621702,0
+SILC.US,D,20071024,000000,15.857,17.844,15.84,17.307,525556,0
+SILC.US,D,20071025,000000,17.397,17.801,16.278,16.394,249705,0
+SILC.US,D,20071026,000000,16.333,17.218,16.333,17.092,196365,0
+SILC.US,D,20071029,000000,15.929,16.063,14.998,15.653,777604,0
+SILC.US,D,20071030,000000,15.58,15.75,14.73,14.774,308767,0
+SILC.US,D,20071031,000000,14.765,14.99,14.13,14.293,284205,0
+SILC.US,D,20071101,000000,14.265,14.274,13.745,13.88,119548,0
+SILC.US,D,20071102,000000,13.916,14.139,13.2,13.557,208403,0
+SILC.US,D,20071105,000000,13.074,13.389,12.806,13.172,146796,0
+SILC.US,D,20071106,000000,13.279,13.835,13.244,13.674,144458,0
+SILC.US,D,20071107,000000,13.343,13.638,12.886,12.913,147053,0
+SILC.US,D,20071108,000000,12.886,12.886,11.733,12.18,259614,0
+SILC.US,D,20071109,000000,11.982,12.073,11.563,11.616,151892,0
+SILC.US,D,20071112,000000,11.554,11.804,10.694,10.82,204191,0
+SILC.US,D,20071113,000000,10.872,13.056,10.792,12.869,301355,0
+SILC.US,D,20071114,000000,12.932,13.62,12.385,12.466,182504,0
+SILC.US,D,20071115,000000,12.492,13.048,11.777,12.063,119060,0
+SILC.US,D,20071116,000000,12.098,12.421,11.742,12.421,81668,0
+SILC.US,D,20071119,000000,12.421,12.439,11.634,11.705,85571,0
+SILC.US,D,20071120,000000,11.777,12.823,11.535,11.956,165043,0
+SILC.US,D,20071121,000000,11.812,12.43,11.767,11.849,61224,0
+SILC.US,D,20071123,000000,11.92,12.923,11.92,12.591,61229,0
+SILC.US,D,20071126,000000,12.574,12.967,11.865,11.875,81672,0
+SILC.US,D,20071127,000000,11.894,12.448,11.894,12.027,53953,0
+SILC.US,D,20071128,000000,12.162,13.423,12.162,12.976,123357,0
+SILC.US,D,20071129,000000,12.985,13.423,12.896,12.976,76129,0
+SILC.US,D,20071130,000000,13.289,13.379,12.68,12.797,66691,0
+SILC.US,D,20071203,000000,12.958,13.36,12.538,12.609,69692,0
+SILC.US,D,20071204,000000,12.502,12.797,12.09,12.126,62933,0
+SILC.US,D,20071205,000000,12.252,12.591,12.252,12.413,77133,0
+SILC.US,D,20071206,000000,12.609,12.788,12.027,12.243,81553,0
+SILC.US,D,20071207,000000,12.296,12.555,12.108,12.153,73825,0
+SILC.US,D,20071210,000000,12.716,14.006,12.538,13.36,272053,0
+SILC.US,D,20071211,000000,13.423,14.095,13.2,13.298,129163,0
+SILC.US,D,20071212,000000,13.62,13.799,13.244,13.36,71352,0
+SILC.US,D,20071213,000000,13.324,13.379,12.555,13.156,94859,0
+SILC.US,D,20071214,000000,13.021,13.101,12.143,12.645,263848,0
+SILC.US,D,20071217,000000,12.645,12.645,12.082,12.118,84216,0
+SILC.US,D,20071218,000000,12.162,12.529,11.865,12.511,76913,0
+SILC.US,D,20071219,000000,12.583,12.86,12.359,12.395,45515,0
+SILC.US,D,20071220,000000,12.529,12.699,11.929,12.134,83816,0
+SILC.US,D,20071221,000000,12.314,13.423,12.243,13.191,101269,0
+SILC.US,D,20071224,000000,13.262,13.612,13.11,13.512,56312,0
+SILC.US,D,20071226,000000,13.487,13.487,13.021,13.227,70572,0
+SILC.US,D,20071227,000000,13.227,13.227,12.762,12.86,32879,0
+SILC.US,D,20071228,000000,13.021,13.11,12.376,12.672,57742,0
+SILC.US,D,20071231,000000,12.707,12.913,12.403,12.502,104005,0
+SILC.US,D,20080102,000000,12.958,13.074,12.457,12.816,73765,0
+SILC.US,D,20080103,000000,12.806,12.932,12.546,12.69,53307,0
+SILC.US,D,20080104,000000,12.538,12.743,11.858,11.929,112047,0
+SILC.US,D,20080107,000000,11.938,11.938,10.766,11.195,176341,0
+SILC.US,D,20080108,000000,11.195,11.525,10.827,10.9,67239,0
+SILC.US,D,20080109,000000,10.917,10.971,10.175,10.837,152876,0
+SILC.US,D,20080110,000000,10.48,10.551,10.148,10.363,101416,0
+SILC.US,D,20080111,000000,10.291,10.684,10.291,10.639,70832,0
+SILC.US,D,20080114,000000,10.811,11.697,10.703,11.321,123781,0
+SILC.US,D,20080115,000000,11.257,11.257,10.406,10.587,120218,0
+SILC.US,D,20080116,000000,10.282,10.98,9.95,10.712,81058,0
+SILC.US,D,20080117,000000,10.668,10.936,9.934,9.987,83283,0
+SILC.US,D,20080118,000000,10.041,10.336,9.2899,9.4781,105174,0
+SILC.US,D,20080122,000000,8.7702,9.2452,8.3046,8.9222,117176,0
+SILC.US,D,20080123,000000,8.6809,9.3518,8.3672,9.3155,115669,0
+SILC.US,D,20080124,000000,9.2167,10.301,9.2167,10.022,113506,0
+SILC.US,D,20080125,000000,10.273,10.649,10.273,10.614,139134,0
+SILC.US,D,20080128,000000,11.642,13.056,11.455,12.457,466856,0
+SILC.US,D,20080129,000000,12.475,13.128,12.413,12.699,224032,0
+SILC.US,D,20080130,000000,12.618,12.779,12.331,12.403,109636,0
+SILC.US,D,20080131,000000,12.351,13.495,12.206,13.164,120410,0
+SILC.US,D,20080201,000000,13.244,13.629,13.03,13.101,84331,0
+SILC.US,D,20080204,000000,14.095,14.99,14.076,14.946,228121,0
+SILC.US,D,20080205,000000,14.72,14.917,13.603,13.603,164451,0
+SILC.US,D,20080206,000000,13.774,14.23,13.03,13.333,95563,0
+SILC.US,D,20080207,000000,12.716,13.977,12.716,13.477,77464,0
+SILC.US,D,20080208,000000,13.459,13.907,13.317,13.71,46672,0
+SILC.US,D,20080211,000000,13.889,14.818,13.889,14.238,98801,0
+SILC.US,D,20080212,000000,14.48,14.765,13.977,14.104,69316,0
+SILC.US,D,20080213,000000,14.246,14.542,13.997,14.068,56652,0
+SILC.US,D,20080214,000000,14.194,14.274,13.88,14.022,30974,0
+SILC.US,D,20080215,000000,14.032,14.085,13.468,13.7,39427,0
+SILC.US,D,20080219,000000,13.871,14.309,13.871,14.022,43169,0
+SILC.US,D,20080220,000000,13.853,14.194,13.754,13.817,28598,0
+SILC.US,D,20080221,000000,13.916,14.595,13.781,13.871,55805,0
+SILC.US,D,20080222,000000,13.781,14.166,13.423,13.737,37956,0
+SILC.US,D,20080225,000000,13.889,14.283,13.209,13.889,108114,0
+SILC.US,D,20080226,000000,13.719,14.085,13.557,13.969,39162,0
+SILC.US,D,20080227,000000,13.88,14.318,13.88,14.201,24719,0
+SILC.US,D,20080228,000000,14.05,14.149,13.603,14.076,37700,0
+SILC.US,D,20080229,000000,13.889,14.318,13.557,13.774,63175,0
+SILC.US,D,20080303,000000,13.737,13.737,12.618,12.788,75855,0
+SILC.US,D,20080304,000000,12.663,12.663,11.812,12.439,107986,0
+SILC.US,D,20080305,000000,12.413,12.86,12.082,12.385,50037,0
+SILC.US,D,20080306,000000,12.036,12.243,11.992,12.082,37923,0
+SILC.US,D,20080307,000000,11.911,12.019,11.419,11.465,88589,0
+SILC.US,D,20080310,000000,11.409,11.455,10.247,10.614,126012,0
+SILC.US,D,20080311,000000,10.722,11.401,10.722,11.222,76076,0
+SILC.US,D,20080312,000000,11.356,11.723,11.232,11.356,24415,0
+SILC.US,D,20080313,000000,11.149,11.178,10.48,11.124,111158,0
+SILC.US,D,20080314,000000,11.186,11.758,10.489,10.784,51061,0
+SILC.US,D,20080317,000000,10.524,10.524,10.121,10.371,64982,0
+SILC.US,D,20080318,000000,10.659,11.178,10.426,11.169,51456,0
+SILC.US,D,20080319,000000,11.069,11.286,10.865,10.865,41472,0
+SILC.US,D,20080320,000000,11.024,11.069,10.639,10.961,46796,0
+SILC.US,D,20080324,000000,11.169,12.351,11.142,12.082,58115,0
+SILC.US,D,20080325,000000,12.188,12.331,12.188,12.259,31159,0
+SILC.US,D,20080326,000000,12.18,12.18,11.767,11.865,20349,0
+SILC.US,D,20080327,000000,11.982,12.215,11.831,12.206,20858,0
+SILC.US,D,20080328,000000,12.18,12.269,11.901,11.929,25147,0
+SILC.US,D,20080331,000000,12.054,12.439,12.054,12.439,28458,0
+SILC.US,D,20080401,000000,12.663,12.949,12.663,12.949,34967,0
+SILC.US,D,20080402,000000,13.093,13.11,12.045,12.286,71082,0
+SILC.US,D,20080403,000000,12.036,12.833,12.036,12.77,32146,0
+SILC.US,D,20080404,000000,12.538,12.699,12.188,12.519,45444,0
+SILC.US,D,20080407,000000,12.529,12.529,12.395,12.529,47649,0
+SILC.US,D,20080408,000000,12.403,12.403,12.098,12.331,31346,0
+SILC.US,D,20080409,000000,12.206,12.224,11.875,11.911,20652,0
+SILC.US,D,20080410,000000,11.796,12.224,11.293,12.17,22721,0
+SILC.US,D,20080411,000000,12.17,12.233,11.723,11.749,17531,0
+SILC.US,D,20080414,000000,11.678,11.758,11.097,11.365,40783,0
+SILC.US,D,20080415,000000,11.286,11.321,10.837,10.917,48120,0
+SILC.US,D,20080416,000000,11.321,11.589,11.097,11.24,52863,0
+SILC.US,D,20080417,000000,11.008,11.758,10.971,11.509,38021,0
+SILC.US,D,20080418,000000,11.858,11.901,11.598,11.634,33638,0
+SILC.US,D,20080421,000000,11.589,11.749,11.473,11.625,31789,0
+SILC.US,D,20080422,000000,11.554,11.616,11.204,11.347,31025,0
+SILC.US,D,20080423,000000,11.365,11.365,10.917,11.097,48174,0
+SILC.US,D,20080424,000000,11.24,11.634,11.097,11.509,50926,0
+SILC.US,D,20080425,000000,11.634,12.027,11.286,12.019,93845,0
+SILC.US,D,20080428,000000,9.96,10.291,8.5104,9.0294,1203400,0
+SILC.US,D,20080429,000000,8.9936,9.191,8.3493,8.5015,579540,0
+SILC.US,D,20080430,000000,8.4747,8.4747,8.054,8.1525,341018,0
+SILC.US,D,20080501,000000,8.0988,8.4567,8.054,8.0719,217410,0
+SILC.US,D,20080502,000000,8.054,8.2868,7.8751,7.8751,164847,0
+SILC.US,D,20080505,000000,7.8751,8.1973,7.8304,7.9377,173272,0
+SILC.US,D,20080506,000000,7.8213,8.0272,7.8213,7.9287,130749,0
+SILC.US,D,20080507,000000,7.8751,7.8751,7.4723,7.5171,242223,0
+SILC.US,D,20080508,000000,7.5082,7.5529,7.186,7.3471,204048,0
+SILC.US,D,20080509,000000,7.4455,7.9914,7.2488,7.9287,139280,0
+SILC.US,D,20080512,000000,8.0988,8.1793,7.7587,8.0272,152666,0
+SILC.US,D,20080513,000000,8.054,8.1346,7.9198,8.1346,84161,0
+SILC.US,D,20080514,000000,8.1436,8.1793,7.8661,7.8751,59087,0
+SILC.US,D,20080515,000000,7.893,7.911,7.4277,7.6871,178230,0
+SILC.US,D,20080516,000000,7.6961,7.911,7.6692,7.8392,44152,0
+SILC.US,D,20080519,000000,7.7498,7.9377,7.6066,7.6781,80687,0
+SILC.US,D,20080520,000000,7.6603,7.7855,7.4455,7.6335,49014,0
+SILC.US,D,20080521,000000,7.6066,7.8751,7.5439,7.5887,68432,0
+SILC.US,D,20080522,000000,7.6157,7.8751,7.5529,7.6692,44818,0
+SILC.US,D,20080523,000000,7.6157,7.6961,7.5171,7.6513,53154,0
+SILC.US,D,20080527,000000,7.6335,7.8213,7.6066,7.6781,84819,0
+SILC.US,D,20080528,000000,7.6513,7.6781,7.5261,7.6424,53644,0
+SILC.US,D,20080529,000000,7.6066,7.7318,7.5439,7.7318,50443,0
+SILC.US,D,20080530,000000,7.7318,8.0361,7.6961,7.9287,87849,0
+SILC.US,D,20080602,000000,7.8751,7.902,7.5797,7.6961,79141,0
+SILC.US,D,20080603,000000,7.7318,7.7677,7.6066,7.6245,26338,0
+SILC.US,D,20080604,000000,7.8392,7.8751,7.4992,7.6335,88110,0
+SILC.US,D,20080605,000000,7.5975,7.8304,7.5975,7.723,90441,0
+SILC.US,D,20080606,000000,7.6692,7.6692,7.5171,7.5439,48925,0
+SILC.US,D,20080609,000000,7.6603,7.7139,7.1682,7.186,88680,0
+SILC.US,D,20080610,000000,7.186,7.2488,6.9086,7.1949,72732,0
+SILC.US,D,20080611,000000,7.2488,7.2488,6.9354,6.9354,56723,0
+SILC.US,D,20080612,000000,6.9802,7.1591,6.9354,6.9354,49182,0
+SILC.US,D,20080613,000000,7.1502,7.1591,6.9354,7.1144,23472,0
+SILC.US,D,20080616,000000,7.1591,7.2398,6.9713,7.2398,56206,0
+SILC.US,D,20080617,000000,7.2576,7.3381,7.0428,7.0876,110211,0
+SILC.US,D,20080618,000000,7.0517,7.0965,6.9354,6.9623,24542,0
+SILC.US,D,20080619,000000,6.9802,6.9981,6.7565,6.8996,34937,0
+SILC.US,D,20080620,000000,6.9354,6.9354,6.5954,6.7386,50811,0
+SILC.US,D,20080623,000000,6.8461,6.8461,6.488,6.6312,64113,0
+SILC.US,D,20080624,000000,6.5595,6.5776,6.318,6.4433,111790,0
+SILC.US,D,20080625,000000,6.4342,6.4702,6.3895,6.4164,55622,0
+SILC.US,D,20080626,000000,6.3359,6.3537,6.0494,6.1032,105221,0
+SILC.US,D,20080627,000000,6.1032,6.2911,5.9689,6.0047,78582,0
+SILC.US,D,20080630,000000,5.9689,6.1748,5.8615,5.9511,47644,0
+SILC.US,D,20080701,000000,5.9511,6.0405,5.8169,6.0226,66502,0
+SILC.US,D,20080702,000000,6.1032,6.1032,5.8169,5.8526,23100,0
+SILC.US,D,20080703,000000,5.8437,5.8794,5.5842,5.7006,50071,0
+SILC.US,D,20080707,000000,5.5931,5.8526,5.4768,5.6378,113477,0
+SILC.US,D,20080708,000000,5.62,5.9778,5.5484,5.9332,56819,0
+SILC.US,D,20080709,000000,5.9869,6.0405,5.763,5.772,28216,0
+SILC.US,D,20080710,000000,5.8526,5.8526,5.6468,5.8258,35860,0
+SILC.US,D,20080711,000000,5.8615,5.9063,5.6289,5.6737,45866,0
+SILC.US,D,20080714,000000,5.781,5.8346,5.6916,5.79,32786,0
+SILC.US,D,20080715,000000,5.7452,5.763,5.5931,5.7452,40867,0
+SILC.US,D,20080716,000000,5.8258,5.9332,5.7273,5.8704,43328,0
+SILC.US,D,20080717,000000,5.9152,5.942,5.79,5.8884,47715,0
+SILC.US,D,20080718,000000,5.9243,6.3717,5.8973,6.3537,77251,0
+SILC.US,D,20080721,000000,6.4252,6.819,6.4074,6.819,75504,0
+SILC.US,D,20080722,000000,6.6222,6.8817,6.2553,6.8729,38651,0
+SILC.US,D,20080723,000000,6.8907,7.1502,6.8907,7.0876,34726,0
+SILC.US,D,20080724,000000,7.1682,7.3828,6.8101,6.8817,87364,0
+SILC.US,D,20080725,000000,6.8817,7.3381,6.8817,7.0249,76743,0
+SILC.US,D,20080728,000000,5.8079,5.8346,4.9667,5.1993,655954,0
+SILC.US,D,20080729,000000,5.1904,5.1904,4.9667,5.0383,107285,0
+SILC.US,D,20080730,000000,5.0383,5.0383,4.734,4.904,114830,0
+SILC.US,D,20080731,000000,4.9667,5.0741,4.922,5.0203,84867,0
+SILC.US,D,20080801,000000,5.0741,5.1008,4.9398,5.0741,45014,0
+SILC.US,D,20080804,000000,5.0383,5.0562,4.922,4.9488,55859,0
+SILC.US,D,20080805,000000,4.9845,5.1815,4.922,5.1277,141453,0
+SILC.US,D,20080806,000000,5.0562,5.2351,5.0562,5.2082,104206,0
+SILC.US,D,20080807,000000,5.1904,5.4142,5.1724,5.3425,45701,0
+SILC.US,D,20080808,000000,5.3247,5.3962,5.271,5.3694,39765,0
+SILC.US,D,20080811,000000,5.4142,5.79,5.3962,5.7184,68973,0
+SILC.US,D,20080812,000000,5.7363,5.763,5.6378,5.7094,30165,0
+SILC.US,D,20080813,000000,5.6737,5.7452,5.432,5.5215,25542,0
+SILC.US,D,20080814,000000,5.5395,5.799,5.4589,5.781,25945,0
+SILC.US,D,20080815,000000,6.0943,6.1032,5.8258,5.8704,62122,0
+SILC.US,D,20080818,000000,5.9869,6.1838,5.611,5.7006,37628,0
+SILC.US,D,20080819,000000,5.6378,5.6825,5.3962,5.4231,88025,0
+SILC.US,D,20080820,000000,5.4499,5.5573,5.441,5.5126,11080,0
+SILC.US,D,20080821,000000,5.4499,5.9152,5.4499,5.6737,14986,0
+SILC.US,D,20080822,000000,5.8526,5.8526,5.6737,5.799,11121,0
+SILC.US,D,20080825,000000,5.8169,5.8794,5.7184,5.7363,11621,0
+SILC.US,D,20080826,000000,5.8169,5.8169,5.6468,5.7273,8816,0
+SILC.US,D,20080827,000000,5.7273,5.8169,5.5931,5.8079,16688,0
+SILC.US,D,20080828,000000,5.799,5.8169,5.7273,5.7363,13391,0
+SILC.US,D,20080829,000000,5.772,5.8346,5.7273,5.8079,5708,0
+SILC.US,D,20080902,000000,5.96,6.0316,5.8169,5.8169,34875,0
+SILC.US,D,20080903,000000,5.8169,5.9063,5.7273,5.8346,32379,0
+SILC.US,D,20080904,000000,5.8169,5.9063,5.7006,5.763,17000,0
+SILC.US,D,20080905,000000,5.7273,5.799,5.7094,5.799,20160,0
+SILC.US,D,20080908,000000,5.8437,5.8973,5.799,5.799,23458,0
+SILC.US,D,20080909,000000,5.799,5.799,5.6468,5.6916,63633,0
+SILC.US,D,20080910,000000,5.7273,5.7273,5.5931,5.6468,38219,0
+SILC.US,D,20080911,000000,5.5305,5.6378,5.3783,5.5573,33979,0
+SILC.US,D,20080912,000000,5.602,5.6378,5.5484,5.611,15662,0
+SILC.US,D,20080915,000000,5.5751,5.5751,5.1636,5.2351,39122,0
+SILC.US,D,20080916,000000,5.1008,5.3247,5.1008,5.3157,46263,0
+SILC.US,D,20080917,000000,5.1904,5.253,4.8324,4.8771,68110,0
+SILC.US,D,20080918,000000,4.8862,5.1904,4.3133,4.9667,164023,0
+SILC.US,D,20080919,000000,5.1815,5.1815,4.5193,5.083,40568,0
+SILC.US,D,20080922,000000,5.0741,5.1008,4.8324,5.0295,25688,0
+SILC.US,D,20080923,000000,5.0472,5.0651,4.6982,4.9309,45912,0
+SILC.US,D,20080924,000000,5.0203,5.0295,4.7966,5.0114,13674,0
+SILC.US,D,20080925,000000,5.0472,5.1008,4.8414,5.0383,37747,0
+SILC.US,D,20080926,000000,4.9577,4.9845,4.6714,4.8055,30083,0
+SILC.US,D,20080929,000000,4.8771,4.8771,0.24163,4.4655,73109,0
+SILC.US,D,20080930,000000,4.3939,4.5281,4.1254,4.385,57882,0
+SILC.US,D,20081001,000000,4.2598,4.385,4.0807,4.2776,23431,0
+SILC.US,D,20081002,000000,4.3491,4.4387,4.2148,4.2687,35863,0
+SILC.US,D,20081003,000000,4.2507,4.3761,4.2507,4.3045,26653,0
+SILC.US,D,20081006,000000,4.0719,4.2598,3.4185,3.7317,239375,0
+SILC.US,D,20081007,000000,3.7407,3.9107,3.6243,3.6511,92571,0
+SILC.US,D,20081008,000000,3.5796,3.6154,3.3738,3.5169,67085,0
+SILC.US,D,20081009,000000,3.6065,3.6691,2.5684,2.8547,163206,0
+SILC.US,D,20081010,000000,2.6936,2.9711,2.6847,2.8815,126760,0
+SILC.US,D,20081013,000000,3.1232,3.5169,3.0605,3.4006,65394,0
+SILC.US,D,20081014,000000,3.6511,3.6511,3.1768,3.508,69205,0
+SILC.US,D,20081015,000000,3.5526,3.6511,3.2931,3.4185,56170,0
+SILC.US,D,20081016,000000,3.4275,3.4275,3.1501,3.3916,20001,0
+SILC.US,D,20081017,000000,3.2037,3.66,3.2037,3.6154,16186,0
+SILC.US,D,20081020,000000,3.7944,3.7944,3.5976,3.6511,35540,0
+SILC.US,D,20081021,000000,3.8571,3.9375,3.5796,3.6154,55151,0
+SILC.US,D,20081022,000000,3.5796,3.6333,3.3738,3.4632,11139,0
+SILC.US,D,20081023,000000,3.4811,3.508,3.2574,3.4544,44935,0
+SILC.US,D,20081024,000000,3.1322,3.4901,3.1322,3.3826,29959,0
+SILC.US,D,20081027,000000,3.9196,3.9913,3.6691,3.8391,89017,0
+SILC.US,D,20081028,000000,4.036,4.555,3.9644,4.555,123740,0
+SILC.US,D,20081029,000000,4.4207,4.7609,4.2507,4.734,80449,0
+SILC.US,D,20081030,000000,4.7698,4.8682,4.5193,4.8146,43804,0
+SILC.US,D,20081031,000000,4.8146,5.0114,4.7877,4.9667,28939,0
+SILC.US,D,20081103,000000,5.0741,5.0741,4.8503,5.0651,43758,0
+SILC.US,D,20081104,000000,5.1457,5.1546,5.0383,5.1546,28468,0
+SILC.US,D,20081105,000000,5.0651,5.1546,4.4834,5.1277,103692,0
+SILC.US,D,20081106,000000,5.0741,5.0741,4.6176,4.7609,9814,0
+SILC.US,D,20081107,000000,4.8593,4.8593,4.4834,4.4834,26649,0
+SILC.US,D,20081110,000000,4.6446,4.8055,4.5371,4.734,63621,0
+SILC.US,D,20081111,000000,4.8324,4.8414,4.6355,4.7698,8149,0
+SILC.US,D,20081112,000000,4.8324,4.8593,4.6086,4.6803,50602,0
+SILC.US,D,20081113,000000,4.6267,4.7877,4.3223,4.7249,40427,0
+SILC.US,D,20081114,000000,4.7249,4.8503,4.7249,4.7249,11400,0
+SILC.US,D,20081117,000000,4.7429,4.8503,4.5371,4.8234,6134,0
+SILC.US,D,20081118,000000,4.8324,4.8324,4.6176,4.7249,25602,0
+SILC.US,D,20081119,000000,4.6535,4.716,4.3491,4.6535,86605,0
+SILC.US,D,20081120,000000,4.5461,4.6086,4.2687,4.2687,39469,0
+SILC.US,D,20081121,000000,4.2955,4.4834,4.2507,4.4834,102827,0
+SILC.US,D,20081124,000000,4.5729,4.8771,4.3939,4.8771,26210,0
+SILC.US,D,20081125,000000,4.8682,4.8682,4.6535,4.8503,14651,0
+SILC.US,D,20081126,000000,4.8414,4.8503,4.3672,4.7249,13128,0
+SILC.US,D,20081128,000000,4.5281,4.8324,4.5281,4.6267,3515,0
+SILC.US,D,20081201,000000,4.5281,4.6982,4.5013,4.6086,6649,0
+SILC.US,D,20081202,000000,4.1791,4.5998,4.1791,4.564,17365,0
+SILC.US,D,20081203,000000,4.5193,4.5998,4.4207,4.5998,9442,0
+SILC.US,D,20081204,000000,4.4119,4.6624,4.3672,4.4387,40351,0
+SILC.US,D,20081205,000000,4.3401,4.5193,4.3401,4.4834,7189,0
+SILC.US,D,20081208,000000,4.5371,4.7429,4.5371,4.6624,41130,0
+SILC.US,D,20081209,000000,4.8234,4.9488,4.8146,4.8503,15734,0
+SILC.US,D,20081210,000000,5.0203,5.0651,4.716,5.0651,18276,0
+SILC.US,D,20081211,000000,5.0024,5.0114,4.7429,4.8951,4594,0
+SILC.US,D,20081212,000000,4.7072,4.7966,4.555,4.7877,8471,0
+SILC.US,D,20081215,000000,4.752,4.752,4.4744,4.555,49984,0
+SILC.US,D,20081216,000000,4.564,4.6624,4.564,4.6176,4470,0
+SILC.US,D,20081217,000000,4.4655,4.6446,4.2148,4.4566,12703,0
+SILC.US,D,20081218,000000,4.4744,4.5998,4.2507,4.5998,29624,0
+SILC.US,D,20081219,000000,4.5371,4.5998,4.2776,4.3045,15389,0
+SILC.US,D,20081222,000000,4.3133,4.3133,4.027,4.0719,28613,0
+SILC.US,D,20081223,000000,4.036,4.2059,4.036,4.0538,8950,0
+SILC.US,D,20081224,000000,4.027,4.0627,3.9196,3.9196,18896,0
+SILC.US,D,20081226,000000,3.9196,4.0181,3.9107,3.9107,15977,0
+SILC.US,D,20081229,000000,3.9375,3.9375,3.7765,3.8301,26564,0
+SILC.US,D,20081230,000000,3.7765,3.9553,3.6779,3.7497,33675,0
+SILC.US,D,20081231,000000,3.6423,4.027,3.6423,3.7585,39572,0
+SILC.US,D,20090102,000000,3.8033,4.0719,3.6779,4.027,16591,0
+SILC.US,D,20090105,000000,4.0719,4.3313,4.027,4.1433,20152,0
+SILC.US,D,20090106,000000,4.3223,4.8146,4.2239,4.716,55325,0
+SILC.US,D,20090107,000000,4.7609,4.8414,4.5371,4.6982,40959,0
+SILC.US,D,20090108,000000,4.6086,4.7788,4.6086,4.6892,5143,0
+SILC.US,D,20090109,000000,4.716,4.7966,4.6176,4.6982,15296,0
+SILC.US,D,20090112,000000,4.7788,4.8324,4.6176,4.7072,9174,0
+SILC.US,D,20090113,000000,4.7072,4.7072,4.564,4.7072,30953,0
+SILC.US,D,20090114,000000,4.6176,4.6176,4.4924,4.564,13051,0
+SILC.US,D,20090115,000000,4.6803,4.6803,3.9644,4.4029,47000,0
+SILC.US,D,20090116,000000,4.4029,4.5013,4.4029,4.4387,9269,0
+SILC.US,D,20090120,000000,4.4924,4.6355,4.4029,4.4387,16143,0
+SILC.US,D,20090121,000000,4.4207,4.6803,4.4207,4.5908,12552,0
+SILC.US,D,20090122,000000,4.6892,5.0024,4.6803,5.0024,70976,0
+SILC.US,D,20090123,000000,4.7788,4.9667,4.4924,4.904,73659,0
+SILC.US,D,20090126,000000,5.0651,5.5751,5.0295,5.4052,123873,0
+SILC.US,D,20090127,000000,5.4142,5.5931,5.3783,5.5573,23578,0
+SILC.US,D,20090128,000000,5.5931,5.8169,5.5751,5.7184,57860,0
+SILC.US,D,20090129,000000,5.7452,5.7452,5.5126,5.5931,5755,0
+SILC.US,D,20090130,000000,5.6289,5.6825,5.3694,5.5751,19444,0
+SILC.US,D,20090202,000000,5.441,5.7363,5.3694,5.7273,15240,0
+SILC.US,D,20090203,000000,5.7184,5.7541,5.5395,5.5663,37857,0
+SILC.US,D,20090204,000000,5.6647,5.763,5.5842,5.6468,14073,0
+SILC.US,D,20090205,000000,5.6468,5.6468,5.4142,5.4857,17041,0
+SILC.US,D,20090206,000000,5.4142,5.4589,5.3783,5.441,25729,0
+SILC.US,D,20090209,000000,5.3604,5.4945,5.3247,5.4589,19041,0
+SILC.US,D,20090210,000000,5.5036,5.5036,5.441,5.4677,18439,0
+SILC.US,D,20090211,000000,5.441,5.5484,5.441,5.4945,23649,0
+SILC.US,D,20090212,000000,5.4589,5.5305,5.441,5.5215,5254,0
+SILC.US,D,20090213,000000,5.3783,5.6825,5.3783,5.62,18884,0
+SILC.US,D,20090217,000000,5.3694,5.3694,4.9667,5.1008,73822,0
+SILC.US,D,20090218,000000,5.1098,5.2082,5.0114,5.1368,37831,0
+SILC.US,D,20090219,000000,5.2889,5.3336,5.1904,5.2262,11985,0
+SILC.US,D,20090220,000000,5.0295,5.083,4.7609,4.922,20336,0
+SILC.US,D,20090223,000000,4.8414,4.9488,4.8414,4.8682,41916,0
+SILC.US,D,20090224,000000,4.8324,4.9309,4.8146,4.8503,22241,0
+SILC.US,D,20090225,000000,4.8951,4.922,4.734,4.8503,10808,0
+SILC.US,D,20090226,000000,4.8414,5.0919,4.8324,4.8771,23235,0
+SILC.US,D,20090227,000000,4.904,4.9667,4.8771,4.9577,26651,0
+SILC.US,D,20090302,000000,4.7877,4.922,4.7429,4.752,39418,0
+SILC.US,D,20090303,000000,4.6982,4.7609,4.6892,4.7249,37201,0
+SILC.US,D,20090304,000000,4.7249,4.8503,4.7249,4.8324,15627,0
+SILC.US,D,20090305,000000,4.7429,4.7877,4.6624,4.716,3397,0
+SILC.US,D,20090306,000000,4.6714,4.734,4.4566,4.6803,18651,0
+SILC.US,D,20090309,000000,4.555,4.7072,4.3939,4.5193,28607,0
+SILC.US,D,20090310,000000,4.5461,4.8682,4.5461,4.7788,13868,0
+SILC.US,D,20090311,000000,4.7429,5.1098,4.7429,5.1098,24510,0
+SILC.US,D,20090312,000000,5.2351,5.611,5.1277,5.5842,26418,0
+SILC.US,D,20090313,000000,5.6378,5.7094,5.0919,5.62,17164,0
+SILC.US,D,20090316,000000,5.6378,5.9332,5.5484,5.8258,19762,0
+SILC.US,D,20090317,000000,5.8437,6.1032,5.781,6.0764,9517,0
+SILC.US,D,20090318,000000,6.0764,6.0853,5.781,5.9511,20631,0
+SILC.US,D,20090319,000000,6.0226,6.1748,5.9511,6.0853,30531,0
+SILC.US,D,20090320,000000,6.0674,6.0674,5.8437,5.9511,2198,0
+SILC.US,D,20090323,000000,6.0405,6.1657,5.96,6.1211,14639,0
+SILC.US,D,20090324,000000,6.1299,6.1657,5.942,5.942,18923,0
+SILC.US,D,20090325,000000,5.9511,6.0405,5.6737,5.9778,35345,0
+SILC.US,D,20090326,000000,6.0405,6.0405,5.79,5.9511,17265,0
+SILC.US,D,20090327,000000,5.9332,5.9511,5.9332,5.9332,1788,0
+SILC.US,D,20090330,000000,5.9958,6.0226,5.7452,5.8169,8494,0
+SILC.US,D,20090331,000000,5.8884,5.9332,5.8169,5.9332,10443,0
+SILC.US,D,20090401,000000,5.9511,6.0674,5.9152,6.0405,15185,0
+SILC.US,D,20090402,000000,6.1748,6.5238,6.0943,6.4074,50633,0
+SILC.US,D,20090403,000000,6.2641,6.64,6.2641,6.6312,16320,0
+SILC.US,D,20090406,000000,6.7117,6.7386,6.5326,6.6043,11996,0
+SILC.US,D,20090407,000000,6.4969,6.7386,6.1567,6.6133,11448,0
+SILC.US,D,20090408,000000,6.7206,6.8639,6.7206,6.828,29269,0
+SILC.US,D,20090409,000000,6.8729,7.1591,6.8729,7.0696,34083,0
+SILC.US,D,20090413,000000,7.1324,7.1502,6.5148,7.1144,20801,0
+SILC.US,D,20090414,000000,7.1591,7.1591,6.9534,7.0517,14964,0
+SILC.US,D,20090415,000000,7.0249,7.0517,6.9086,7.007,2909,0
+SILC.US,D,20090416,000000,7.0608,7.0786,6.9534,7.0428,13722,0
+SILC.US,D,20090417,000000,6.8907,7.0965,6.828,6.9086,14881,0
+SILC.US,D,20090420,000000,6.7565,6.7565,6.4969,6.6043,15377,0
+SILC.US,D,20090421,000000,6.4969,6.6581,6.488,6.6043,10471,0
+SILC.US,D,20090422,000000,6.6581,6.7028,6.3895,6.6222,5827,0
+SILC.US,D,20090423,000000,6.64,6.7296,6.6312,6.7296,7152,0
+SILC.US,D,20090424,000000,6.6759,6.9354,6.6759,6.8729,64395,0
+SILC.US,D,20090427,000000,5.8346,6.0494,5.432,5.8346,120744,0
+SILC.US,D,20090428,000000,5.8079,5.8704,5.6647,5.8526,36481,0
+SILC.US,D,20090429,000000,5.8526,6.0584,5.772,5.8615,40430,0
+SILC.US,D,20090430,000000,6.139,6.1927,6.0405,6.1211,25812,0
+SILC.US,D,20090501,000000,6.0853,6.0853,5.8258,6.0226,21513,0
+SILC.US,D,20090504,000000,6.0674,6.0674,5.8079,5.9958,28525,0
+SILC.US,D,20090505,000000,5.9958,6.0047,5.611,5.9511,40310,0
+SILC.US,D,20090506,000000,6.0047,6.1657,5.9063,6.1657,41128,0
+SILC.US,D,20090507,000000,6.1748,6.1748,6.0674,6.1299,29626,0
+SILC.US,D,20090508,000000,6.2285,6.4342,5.8615,6.3717,33386,0
+SILC.US,D,20090511,000000,6.3806,6.4164,6.1838,6.3359,6125,0
+SILC.US,D,20090512,000000,6.3,6.3895,5.9511,6.2195,4918,0
+SILC.US,D,20090513,000000,5.9958,6.0316,5.8794,5.9243,8591,0
+SILC.US,D,20090514,000000,6.0226,6.0405,5.9243,6.0047,5486,0
+SILC.US,D,20090515,000000,5.8704,6.0047,5.8704,5.8884,3184,0
+SILC.US,D,20090518,000000,6.0943,6.2195,5.8704,6.1032,22361,0
+SILC.US,D,20090519,000000,6.1927,6.2106,6.1121,6.2017,5100,0
+SILC.US,D,20090520,000000,6.2106,6.2106,6.1299,6.1299,8219,0
+SILC.US,D,20090521,000000,5.9869,6.1299,5.942,5.9958,4132,0
+SILC.US,D,20090522,000000,6.0047,6.1299,5.9332,6.0584,7518,0
+SILC.US,D,20090526,000000,5.9332,6.0764,5.8615,5.9778,7381,0
+SILC.US,D,20090527,000000,6.0764,6.0764,5.9243,6.0226,3492,0
+SILC.US,D,20090528,000000,5.9689,6.0137,5.9243,5.9778,8046,0
+SILC.US,D,20090529,000000,5.9243,6.0764,5.8973,6.0674,11287,0
+SILC.US,D,20090601,000000,6.2285,6.64,6.1838,6.5776,105552,0
+SILC.US,D,20090602,000000,6.6581,6.6581,6.5686,6.5686,16774,0
+SILC.US,D,20090603,000000,6.5416,6.5416,6.1479,6.318,36400,0
+SILC.US,D,20090604,000000,6.2641,6.488,6.1748,6.4342,6382,0
+SILC.US,D,20090605,000000,6.4433,6.5416,6.2822,6.3537,3241,0
+SILC.US,D,20090608,000000,6.3627,6.5238,6.3091,6.5238,11397,0
+SILC.US,D,20090609,000000,6.4969,6.6043,6.3091,6.6043,18544,0
+SILC.US,D,20090610,000000,6.64,6.7296,6.3091,6.4702,29034,0
+SILC.US,D,20090611,000000,6.5238,6.5595,6.318,6.5238,5048,0
+SILC.US,D,20090612,000000,6.6222,6.6222,6.4433,6.4433,10319,0
+SILC.US,D,20090615,000000,6.6312,6.6312,6.0584,6.318,35896,0
+SILC.US,D,20090616,000000,6.2285,6.2285,5.5573,5.8526,53789,0
+SILC.US,D,20090617,000000,5.9778,5.9778,5.7363,5.8794,6483,0
+SILC.US,D,20090618,000000,5.9243,5.9243,5.772,5.8346,3129,0
+SILC.US,D,20090619,000000,6.0047,6.1299,5.8526,5.9958,10422,0
+SILC.US,D,20090622,000000,5.9243,6.0137,5.7541,5.8973,4141,0
+SILC.US,D,20090623,000000,5.8615,5.9511,5.8169,5.8884,4767,0
+SILC.US,D,20090624,000000,6.0226,6.318,5.6647,6.318,10478,0
+SILC.US,D,20090625,000000,5.9958,6.2195,5.9958,6.1032,4023,0
+SILC.US,D,20090626,000000,6.0853,6.1032,6.0226,6.0316,7196,0
+SILC.US,D,20090629,000000,6.2641,6.4074,6.1299,6.3447,27945,0
+SILC.US,D,20090630,000000,6.5059,6.5148,6.3447,6.4969,19875,0
+SILC.US,D,20090701,000000,6.4252,6.7833,6.3359,6.4342,17942,0
+SILC.US,D,20090702,000000,6.3447,6.3447,6.0137,6.1211,2467,0
+SILC.US,D,20090706,000000,6.0137,6.0764,5.9511,5.9869,12070,0
+SILC.US,D,20090707,000000,5.9778,5.9958,5.7273,5.7273,10048,0
+SILC.US,D,20090708,000000,5.8884,5.8884,5.5663,5.6647,7777,0
+SILC.US,D,20090709,000000,5.7006,5.799,5.5751,5.799,2302,0
+SILC.US,D,20090710,000000,5.79,5.8615,5.7452,5.79,1571,0
+SILC.US,D,20090713,000000,5.763,5.96,5.7273,5.96,7881,0
+SILC.US,D,20090714,000000,6.0226,6.1299,5.8346,6.0494,9459,0
+SILC.US,D,20090715,000000,6.1838,6.2641,6.0047,6.2195,5663,0
+SILC.US,D,20090716,000000,6.0047,6.1838,6.0047,6.1299,3241,0
+SILC.US,D,20090717,000000,6.0137,6.2195,5.9958,6.0137,5390,0
+SILC.US,D,20090720,000000,5.9689,6.3091,5.9689,6.2195,15523,0
+SILC.US,D,20090721,000000,6.3091,6.5326,6.2641,6.5326,40481,0
+SILC.US,D,20090722,000000,6.4074,6.5326,6.2732,6.4612,20793,0
+SILC.US,D,20090723,000000,6.3985,6.8729,6.3985,6.7833,43427,0
+SILC.US,D,20090724,000000,6.828,6.8817,6.7117,6.7922,13367,0
+SILC.US,D,20090727,000000,6.8461,7.2488,6.7117,6.9175,56589,0
+SILC.US,D,20090728,000000,7.1144,7.1144,6.7117,7.0696,14650,0
+SILC.US,D,20090729,000000,6.9891,7.0517,6.8012,7.0517,10354,0
+SILC.US,D,20090730,000000,7.034,7.1591,6.819,7.0428,21750,0
+SILC.US,D,20090731,000000,7.034,7.0965,6.7655,7.0249,1754,0
+SILC.US,D,20090803,000000,6.8907,7.2039,6.8907,7.2039,19184,0
+SILC.US,D,20090804,000000,7.2039,7.2039,6.9891,7.177,42015,0
+SILC.US,D,20090805,000000,7.186,7.3381,7.1414,7.3381,12169,0
+SILC.US,D,20090806,000000,7.365,7.9645,7.365,7.902,72457,0
+SILC.US,D,20090807,000000,7.7945,7.884,7.705,7.705,19397,0
+SILC.US,D,20090810,000000,8.0004,8.0004,7.6961,7.7855,20632,0
+SILC.US,D,20090811,000000,7.7855,7.8571,7.3918,7.3918,14015,0
+SILC.US,D,20090812,000000,7.3828,7.8304,7.3828,7.6245,21849,0
+SILC.US,D,20090813,000000,7.705,7.8036,7.365,7.7498,13139,0
+SILC.US,D,20090814,000000,7.5261,7.7766,7.5261,7.5975,5063,0
+SILC.US,D,20090817,000000,7.2756,7.4902,6.8461,7.2756,31108,0
+SILC.US,D,20090818,000000,7.2128,7.3561,7.007,7.3292,2708,0
+SILC.US,D,20090819,000000,7.1591,7.3739,6.7386,7.3203,14873,0
+SILC.US,D,20090820,000000,7.1682,7.3381,7.0249,7.1144,17437,0
+SILC.US,D,20090821,000000,7.177,7.2934,7.1502,7.2756,16736,0
+SILC.US,D,20090824,000000,7.034,7.3023,7.034,7.1591,15519,0
+SILC.US,D,20090825,000000,7.0249,7.2308,7.0249,7.0608,11365,0
+SILC.US,D,20090826,000000,7.1682,7.2218,7.0159,7.1055,24010,0
+SILC.US,D,20090827,000000,7.0249,7.2039,7.007,7.0876,9442,0
+SILC.US,D,20090828,000000,7.1144,7.186,6.9086,7.0428,34172,0
+SILC.US,D,20090831,000000,6.7296,7.3471,6.7206,7.3471,11779,0
+SILC.US,D,20090901,000000,6.819,7.1949,6.819,7.0876,8821,0
+SILC.US,D,20090902,000000,7.1233,7.2488,6.8907,7.2398,18382,0
+SILC.US,D,20090903,000000,7.1949,7.3739,7.1591,7.3561,17655,0
+SILC.US,D,20090904,000000,7.2128,7.4634,7.1949,7.3561,9396,0
+SILC.US,D,20090908,000000,7.4455,7.6066,7.3561,7.4902,29342,0
+SILC.US,D,20090909,000000,7.4097,7.5975,7.3561,7.5618,19433,0
+SILC.US,D,20090910,000000,7.4366,8.2331,7.4366,8.0451,87284,0
+SILC.US,D,20090911,000000,8.054,8.1614,7.5797,7.7139,24370,0
+SILC.US,D,20090914,000000,7.4813,7.884,7.2756,7.8124,23738,0
+SILC.US,D,20090915,000000,7.723,8.1346,7.723,8.0899,15938,0
+SILC.US,D,20090916,000000,8.1704,8.2509,8.1166,8.2151,10491,0
+SILC.US,D,20090917,000000,8.1436,8.2419,7.9287,8.0988,13498,0
+SILC.US,D,20090918,000000,8.1883,8.224,8.054,8.1883,16567,0
+SILC.US,D,20090921,000000,8.0004,8.1525,7.9824,8.1436,8396,0
+SILC.US,D,20090922,000000,8.054,8.1614,8.0451,8.1614,77253,0
+SILC.US,D,20090923,000000,8.1704,8.2779,8.1436,8.2062,58769,0
+SILC.US,D,20090924,000000,8.1525,8.2331,7.9377,8.1704,8561,0
+SILC.US,D,20090925,000000,8.063,8.2509,7.6157,8.224,23983,0
+SILC.US,D,20090928,000000,8.2331,8.4835,8.224,8.4567,18420,0
+SILC.US,D,20090929,000000,8.4747,8.4747,8.3583,8.4567,17651,0
+SILC.US,D,20090930,000000,8.4747,8.5462,8.1614,8.3852,8205,0
+SILC.US,D,20091001,000000,8.2509,8.412,8.1614,8.3583,3352,0
+SILC.US,D,20091002,000000,8.1257,8.5104,8.0272,8.3942,6846,0
+SILC.US,D,20091005,000000,8.3493,8.5373,8.1077,8.5194,5464,0
+SILC.US,D,20091006,000000,8.5015,8.5194,8.1793,8.4567,24489,0
+SILC.US,D,20091007,000000,8.2957,8.4747,7.6245,8.3942,14731,0
+SILC.US,D,20091008,000000,8.4388,8.4388,8.2419,8.3136,8080,0
+SILC.US,D,20091009,000000,8.063,8.3942,8.054,8.2509,18615,0
+SILC.US,D,20091012,000000,8.1883,8.4567,8.1883,8.3314,18479,0
+SILC.US,D,20091013,000000,8.4299,8.6627,8.2957,8.5909,9744,0
+SILC.US,D,20091014,000000,8.6716,8.8058,8.412,8.7967,29520,0
+SILC.US,D,20091015,000000,8.6981,8.8146,8.5373,8.8146,10456,0
+SILC.US,D,20091016,000000,8.86,8.86,8.5015,8.7967,18212,0
+SILC.US,D,20091019,000000,8.9306,9.1283,8.86,9.0294,17595,0
+SILC.US,D,20091020,000000,9.1188,9.1188,8.8768,9.0571,22080,0
+SILC.US,D,20091021,000000,8.9398,9.1093,8.7702,8.7876,20394,0
+SILC.US,D,20091022,000000,8.6357,9.0646,8.6178,8.9222,10628,0
+SILC.US,D,20091023,000000,8.9491,9.1017,8.6267,8.9398,8236,0
+SILC.US,D,20091026,000000,8.5373,8.86,7.2488,7.7855,132324,0
+SILC.US,D,20091027,000000,8.0184,8.4299,7.4813,7.705,52918,0
+SILC.US,D,20091028,000000,7.5975,7.6335,7.2576,7.3828,25410,0
+SILC.US,D,20091029,000000,7.4008,7.5618,7.2039,7.4277,8635,0
+SILC.US,D,20091030,000000,7.3828,7.5439,7.3381,7.4992,13902,0
+SILC.US,D,20091102,000000,7.3471,7.3561,7.0517,7.3112,29078,0
+SILC.US,D,20091103,000000,7.2039,7.2665,6.9713,7.0428,29059,0
+SILC.US,D,20091104,000000,7.0696,7.2128,6.9981,7.1502,13378,0
+SILC.US,D,20091105,000000,7.186,7.2039,6.9623,7.0696,14850,0
+SILC.US,D,20091106,000000,6.9623,7.3112,6.9623,7.1324,2249,0
+SILC.US,D,20091109,000000,7.2488,7.4723,7.0517,7.2665,8049,0
+SILC.US,D,20091110,000000,7.177,7.4277,7.177,7.3828,8792,0
+SILC.US,D,20091111,000000,7.2039,7.3828,7.2039,7.3739,5355,0
+SILC.US,D,20091112,000000,7.8036,7.8036,7.1414,7.3828,3464,0
+SILC.US,D,20091113,000000,7.2844,7.5171,7.1502,7.2488,5274,0
+SILC.US,D,20091116,000000,7.3471,7.9556,7.3471,7.6692,21051,0
+SILC.US,D,20091117,000000,7.8036,7.8036,7.5708,7.7766,7264,0
+SILC.US,D,20091118,000000,7.6157,7.8213,7.5171,7.6781,25069,0
+SILC.US,D,20091119,000000,7.5439,7.5618,7.1144,7.4366,18986,0
+SILC.US,D,20091120,000000,7.3828,7.4723,7.2488,7.4008,17042,0
+SILC.US,D,20091123,000000,7.3828,7.5797,7.1682,7.4187,8512,0
+SILC.US,D,20091124,000000,7.2576,7.4277,7.1591,7.2756,8683,0
+SILC.US,D,20091125,000000,7.3828,7.3918,7.1502,7.3381,12516,0
+SILC.US,D,20091127,000000,6.9891,7.2844,6.7655,7.186,18238,0
+SILC.US,D,20091130,000000,6.9891,7.4813,6.9891,7.2398,20519,0
+SILC.US,D,20091201,000000,7.3381,7.5171,7.2128,7.2934,7388,0
+SILC.US,D,20091202,000000,7.1591,7.3112,6.9265,7.2665,29588,0
+SILC.US,D,20091203,000000,7.1949,7.3292,7.0786,7.2488,6516,0
+SILC.US,D,20091204,000000,7.3381,7.3381,7.034,7.1502,8046,0
+SILC.US,D,20091207,000000,7.0517,7.1502,6.8729,6.9802,8790,0
+SILC.US,D,20091208,000000,6.7833,7.0517,6.7833,7.007,13607,0
+SILC.US,D,20091209,000000,6.7833,7.007,6.6759,6.9534,13075,0
+SILC.US,D,20091210,000000,6.8012,6.9713,6.6848,6.9175,31707,0
+SILC.US,D,20091211,000000,6.8461,6.9086,6.6938,6.8817,5977,0
+SILC.US,D,20091214,000000,6.8101,7.0696,6.7206,6.9623,19984,0
+SILC.US,D,20091215,000000,6.9086,7.1591,6.9086,6.9354,24907,0
+SILC.US,D,20091216,000000,6.8639,7.2934,6.8639,7.0159,69223,0
+SILC.US,D,20091217,000000,6.9802,7.186,6.9802,7.0786,10224,0
+SILC.US,D,20091218,000000,7.034,7.2756,6.8639,7.1144,8635,0
+SILC.US,D,20091221,000000,7.0249,7.2756,7.0159,7.1502,18254,0
+SILC.US,D,20091222,000000,7.0696,7.2756,7.0608,7.2308,11703,0
+SILC.US,D,20091223,000000,7.177,7.3471,7.0517,7.3471,12673,0
+SILC.US,D,20091224,000000,7.3381,7.4634,7.3381,7.4455,9028,0
+SILC.US,D,20091228,000000,7.4723,7.4902,7.186,7.4634,27791,0
+SILC.US,D,20091229,000000,7.3828,7.5261,7.3561,7.5261,29619,0
+SILC.US,D,20091230,000000,7.4723,7.4723,7.2128,7.3828,10071,0
+SILC.US,D,20091231,000000,7.4813,7.4813,7.2934,7.4097,30880,0
+SILC.US,D,20100104,000000,7.6066,7.884,7.6066,7.723,20114,0
+SILC.US,D,20100105,000000,7.7945,8.1525,7.7945,8.1346,23338,0
+SILC.US,D,20100106,000000,8.1346,8.1346,7.902,8.1257,6412,0
+SILC.US,D,20100107,000000,8.1257,8.2331,8.0184,8.224,8381,0
+SILC.US,D,20100108,000000,8.0808,8.2331,8.0808,8.2331,6370,0
+SILC.US,D,20100111,000000,7.8124,8.2331,7.8124,8.224,9540,0
+SILC.US,D,20100112,000000,8.0272,8.224,8.0093,8.1704,4918,0
+SILC.US,D,20100113,000000,8.2151,8.2419,8.1614,8.2331,7152,0
+SILC.US,D,20100114,000000,8.2331,8.2509,8.0808,8.2331,3352,0
+SILC.US,D,20100115,000000,8.2331,8.2331,8.0093,8.2062,3922,0
+SILC.US,D,20100119,000000,8.1973,8.3583,8.1704,8.3225,17480,0
+SILC.US,D,20100120,000000,8.2151,8.2331,8.0899,8.2331,5713,0
+SILC.US,D,20100121,000000,8.1614,8.3314,8.0093,8.2151,16589,0
+SILC.US,D,20100122,000000,8.1883,8.1883,8.054,8.054,13093,0
+SILC.US,D,20100125,000000,8.3404,9.701,8.3404,9.3968,169743,0
+SILC.US,D,20100126,000000,9.1188,9.173,8.8507,8.9844,50349,0
+SILC.US,D,20100127,000000,8.9046,9.3067,8.8953,9.1093,23864,0
+SILC.US,D,20100128,000000,9.2452,9.2452,8.7255,9.0646,25090,0
+SILC.US,D,20100129,000000,9.0836,9.1188,8.8768,9.0029,31842,0
+SILC.US,D,20100201,000000,8.8507,9.1283,8.7255,9.0646,21672,0
+SILC.US,D,20100202,000000,9.0836,9.1188,8.8322,9.0381,13950,0
+SILC.US,D,20100203,000000,8.9139,9.0294,8.7611,8.9584,19310,0
+SILC.US,D,20100204,000000,9.3155,9.3155,8.8146,8.8415,10280,0
+SILC.US,D,20100205,000000,8.7255,8.8953,8.5462,8.8058,13640,0
+SILC.US,D,20100208,000000,8.7164,8.9046,8.7164,8.886,4568,0
+SILC.US,D,20100209,000000,8.7702,9.1283,8.7428,9.0836,20225,0
+SILC.US,D,20100210,000000,9.0381,9.1188,9.0294,9.1188,782,0
+SILC.US,D,20100211,000000,8.9936,9.0836,8.8322,9.0476,21294,0
+SILC.US,D,20100212,000000,9.0571,9.2614,9.0571,9.1996,29071,0
+SILC.US,D,20100216,000000,9.2709,9.2709,9.1815,9.2452,20275,0
+SILC.US,D,20100217,000000,9.173,9.2452,8.9584,9.191,10426,0
+SILC.US,D,20100218,000000,9.2081,9.2167,9.1283,9.2167,927,0
+SILC.US,D,20100219,000000,9.154,9.3155,9.1017,9.2081,8473,0
+SILC.US,D,20100222,000000,9.3067,9.746,9.3067,9.674,58960,0
+SILC.US,D,20100223,000000,9.674,9.683,9.611,9.674,20628,0
+SILC.US,D,20100224,000000,9.638,9.799,9.638,9.754,48231,0
+SILC.US,D,20100225,000000,9.656,9.799,9.656,9.71,9719,0
+SILC.US,D,20100226,000000,9.674,9.763,9.611,9.62,9363,0
+SILC.US,D,20100301,000000,9.746,9.79,9.674,9.754,8440,0
+SILC.US,D,20100302,000000,9.799,10.022,9.763,9.907,37414,0
+SILC.US,D,20100303,000000,10.041,10.148,9.88,10.112,25890,0
+SILC.US,D,20100304,000000,10.193,10.273,10.166,10.238,22528,0
+SILC.US,D,20100305,000000,10.158,10.247,10.112,10.219,19840,0
+SILC.US,D,20100308,000000,10.273,10.273,9.979,10.049,24716,0
+SILC.US,D,20100309,000000,10.022,10.282,9.88,9.96,6816,0
+SILC.US,D,20100310,000000,9.871,10.005,9.53,9.737,41179,0
+SILC.US,D,20100311,000000,9.601,9.674,9.4144,9.62,9951,0
+SILC.US,D,20100312,000000,9.566,9.656,9.4937,9.638,10274,0
+SILC.US,D,20100315,000000,10.247,10.247,9.772,9.979,23714,0
+SILC.US,D,20100316,000000,10.049,10.068,9.897,10.041,8798,0
+SILC.US,D,20100317,000000,10.059,10.059,9.558,9.692,49117,0
+SILC.US,D,20100318,000000,9.62,9.925,9.3968,9.754,15326,0
+SILC.US,D,20100319,000000,9.763,9.763,9.2804,9.4683,14990,0
+SILC.US,D,20100322,000000,9.3155,9.594,9.2975,9.549,6812,0
+SILC.US,D,20100323,000000,9.4321,9.558,9.3155,9.513,13174,0
+SILC.US,D,20100324,000000,9.3968,9.925,9.3155,9.782,14584,0
+SILC.US,D,20100325,000000,9.808,9.834,9.718,9.834,8948,0
+SILC.US,D,20100326,000000,9.834,9.834,9.4683,9.754,15583,0
+SILC.US,D,20100329,000000,9.611,9.647,9.4409,9.53,21089,0
+SILC.US,D,20100330,000000,9.539,9.539,9.4321,9.513,19900,0
+SILC.US,D,20100331,000000,9.513,9.575,9.2357,9.575,17385,0
+SILC.US,D,20100401,000000,9.4409,9.558,9.4409,9.558,2793,0
+SILC.US,D,20100405,000000,9.53,9.549,9.3968,9.513,13012,0
+SILC.US,D,20100406,000000,9.4409,9.656,9.4056,9.656,21105,0
+SILC.US,D,20100407,000000,9.585,9.656,9.4937,9.638,7252,0
+SILC.US,D,20100408,000000,9.53,9.53,9.4144,9.513,15510,0
+SILC.US,D,20100409,000000,9.2804,9.4683,8.4567,8.7793,219771,0
+SILC.US,D,20100412,000000,8.6809,8.9584,8.6267,8.7072,41706,0
+SILC.US,D,20100413,000000,8.6899,8.8415,8.5104,8.6446,16134,0
+SILC.US,D,20100414,000000,8.5732,8.6981,8.5194,8.6089,21427,0
+SILC.US,D,20100415,000000,8.6899,8.7611,8.5909,8.7072,17502,0
+SILC.US,D,20100416,000000,8.5373,8.7611,8.3942,8.5373,21799,0
+SILC.US,D,20100419,000000,8.5909,8.7702,8.4299,8.6809,9881,0
+SILC.US,D,20100420,000000,8.7072,8.8322,8.6178,8.6981,10504,0
+SILC.US,D,20100421,000000,8.7164,8.9844,8.7164,8.8768,17275,0
+SILC.US,D,20100422,000000,8.7702,9.0294,8.7611,8.8953,8884,0
+SILC.US,D,20100423,000000,8.9491,9.0476,8.9046,8.9751,9930,0
+SILC.US,D,20100426,000000,9.3968,9.4781,8.5462,8.7611,61297,0
+SILC.US,D,20100427,000000,8.5821,9.1188,8.5821,8.9751,79322,0
+SILC.US,D,20100428,000000,8.9491,9.0029,8.86,9.0029,10841,0
+SILC.US,D,20100429,000000,8.9584,9.2167,8.9584,9.1378,12439,0
+SILC.US,D,20100430,000000,9.154,9.2167,8.9751,8.9751,14639,0
+SILC.US,D,20100503,000000,8.86,9.1996,8.86,8.9677,21095,0
+SILC.US,D,20100504,000000,8.7967,8.9046,8.7876,8.9046,15034,0
+SILC.US,D,20100505,000000,8.8415,8.8953,8.7164,8.7967,7654,0
+SILC.US,D,20100506,000000,8.7255,8.7793,8.1436,8.6089,21820,0
+SILC.US,D,20100507,000000,8.4478,8.6716,8.3672,8.4567,17926,0
+SILC.US,D,20100510,000000,8.7793,8.8768,8.7072,8.752,19893,0
+SILC.US,D,20100511,000000,8.1704,8.8146,8.1704,8.7793,3774,0
+SILC.US,D,20100512,000000,8.8768,8.8768,8.7611,8.8322,7289,0
+SILC.US,D,20100513,000000,8.7702,8.8415,8.7611,8.7611,16438,0
+SILC.US,D,20100514,000000,8.6899,8.6899,8.4031,8.5462,3464,0
+SILC.US,D,20100517,000000,8.86,8.86,8.2419,8.5285,18493,0
+SILC.US,D,20100518,000000,8.5642,8.6981,8.4747,8.4747,3922,0
+SILC.US,D,20100519,000000,8.4299,8.6267,8.3136,8.412,2682,0
+SILC.US,D,20100520,000000,8.2419,8.3225,7.902,8.0093,18898,0
+SILC.US,D,20100521,000000,7.8304,8.054,7.6961,7.9734,11566,0
+SILC.US,D,20100524,000000,7.9645,8.1166,7.6335,7.902,17384,0
+SILC.US,D,20100525,000000,7.6157,7.9556,7.6157,7.8392,6090,0
+SILC.US,D,20100526,000000,8.0272,8.054,7.7409,7.893,8873,0
+SILC.US,D,20100527,000000,7.9377,8.224,7.8482,8.1257,87868,0
+SILC.US,D,20100528,000000,8.063,8.063,7.705,7.893,17332,0
+SILC.US,D,20100601,000000,7.7677,7.7677,7.5975,7.5975,3576,0
+SILC.US,D,20100602,000000,7.6781,7.6871,7.5261,7.6871,10030,0
+SILC.US,D,20100603,000000,7.6871,7.6961,7.6335,7.6871,8101,0
+SILC.US,D,20100604,000000,7.3471,7.7766,7.3471,7.7498,3286,0
+SILC.US,D,20100607,000000,7.6781,7.7677,7.3381,7.6871,2234,0
+SILC.US,D,20100608,000000,7.5171,7.7409,7.5171,7.5171,986,0
+SILC.US,D,20100609,000000,7.5887,7.6871,7.5261,7.6781,3016,0
+SILC.US,D,20100610,000000,7.6781,7.7587,7.6335,7.7587,4233,0
+SILC.US,D,20100611,000000,7.6335,7.7498,7.6335,7.7498,559,0
+SILC.US,D,20100614,000000,7.7498,7.8304,7.4813,7.7409,12149,0
+SILC.US,D,20100615,000000,7.7409,7.9556,7.5618,7.7945,32547,0
+SILC.US,D,20100616,000000,7.8751,7.9466,7.7855,7.8213,40447,0
+SILC.US,D,20100617,000000,7.884,7.9645,7.7409,7.7855,7466,0
+SILC.US,D,20100618,000000,7.6335,7.6871,7.4634,7.5618,20416,0
+SILC.US,D,20100621,000000,7.723,7.7945,7.6066,7.7945,8295,0
+SILC.US,D,20100622,000000,7.7139,7.893,7.4992,7.7409,9347,0
+SILC.US,D,20100623,000000,7.6066,7.8392,7.5975,7.6335,7047,0
+SILC.US,D,20100624,000000,7.5975,7.6871,7.4366,7.5887,7514,0
+SILC.US,D,20100625,000000,7.5708,7.6692,7.4455,7.5439,8492,0
+SILC.US,D,20100628,000000,7.5708,7.6961,7.4992,7.6961,34573,0
+SILC.US,D,20100629,000000,7.5171,7.6335,7.2488,7.2934,10260,0
+SILC.US,D,20100630,000000,7.5975,7.5975,7.2218,7.4634,7912,0
+SILC.US,D,20100701,000000,7.4008,7.4634,7.2039,7.3292,2793,0
+SILC.US,D,20100702,000000,7.3203,7.4455,7.2844,7.4187,4925,0
+SILC.US,D,20100706,000000,7.3023,7.4544,7.177,7.3381,13349,0
+SILC.US,D,20100707,000000,7.3471,7.4634,7.2756,7.4634,5590,0
+SILC.US,D,20100708,000000,7.3292,7.5618,7.3292,7.4723,6128,0
+SILC.US,D,20100709,000000,7.3739,7.5618,7.3739,7.5171,4079,0
+SILC.US,D,20100712,000000,7.4187,7.5797,7.4187,7.5708,3076,0
+SILC.US,D,20100713,000000,7.6245,7.7409,7.5439,7.705,8148,0
+SILC.US,D,20100714,000000,7.6335,7.8213,7.5887,7.8213,22178,0
+SILC.US,D,20100715,000000,7.7855,7.8661,7.6335,7.8571,4405,0
+SILC.US,D,20100716,000000,7.8213,7.8213,7.5261,7.6603,3809,0
+SILC.US,D,20100719,000000,7.6066,7.7587,7.5529,7.7587,7277,0
+SILC.US,D,20100720,000000,7.7498,7.7766,7.5887,7.7766,4920,0
+SILC.US,D,20100721,000000,7.6781,7.8661,7.5439,7.5439,6738,0
+SILC.US,D,20100722,000000,7.6335,8.0093,7.6335,7.893,15442,0
+SILC.US,D,20100723,000000,7.7498,7.911,7.6513,7.6513,100031,0
+SILC.US,D,20100726,000000,8.1883,9.1017,8.1883,9.0121,128827,0
+SILC.US,D,20100727,000000,9.0205,9.3253,8.9844,9.2167,42236,0
+SILC.US,D,20100728,000000,9.0836,9.549,8.86,9.342,27807,0
+SILC.US,D,20100729,000000,9.4683,9.601,9.1283,9.4144,31982,0
+SILC.US,D,20100730,000000,9.1815,9.575,9.1635,9.4683,11651,0
+SILC.US,D,20100802,000000,9.575,9.737,9.3616,9.601,27749,0
+SILC.US,D,20100803,000000,9.664,10.247,9.664,10.085,66308,0
+SILC.US,D,20100804,000000,9.907,10.068,9.79,9.934,32110,0
+SILC.US,D,20100805,000000,9.934,10.077,9.3253,9.95,8325,0
+SILC.US,D,20100806,000000,10.13,10.13,9.4937,9.888,25591,0
+SILC.US,D,20100809,000000,9.888,10.041,9.692,9.834,28119,0
+SILC.US,D,20100810,000000,9.799,9.834,9.656,9.772,7375,0
+SILC.US,D,20100811,000000,9.664,9.818,9.3782,9.575,23662,0
+SILC.US,D,20100812,000000,9.2804,9.718,9.2804,9.4849,28927,0
+SILC.US,D,20100813,000000,9.664,9.664,9.2538,9.2538,6007,0
+SILC.US,D,20100816,000000,9.629,10.587,9.4937,10.203,134118,0
+SILC.US,D,20100817,000000,10.219,10.505,9.97,10.363,16258,0
+SILC.US,D,20100818,000000,10.13,10.381,10.13,10.328,8609,0
+SILC.US,D,20100819,000000,10.13,10.328,10.041,10.291,8198,0
+SILC.US,D,20100820,000000,10.336,10.336,10.203,10.211,11461,0
+SILC.US,D,20100823,000000,10.498,10.865,10.489,10.694,43144,0
+SILC.US,D,20100824,000000,10.228,10.596,10.183,10.587,25147,0
+SILC.US,D,20100825,000000,10.282,10.568,10.219,10.416,35060,0
+SILC.US,D,20100826,000000,10.722,10.748,10.426,10.515,7522,0
+SILC.US,D,20100827,000000,10.533,10.856,10.533,10.738,21766,0
+SILC.US,D,20100830,000000,10.649,10.917,10.639,10.792,17187,0
+SILC.US,D,20100831,000000,10.614,10.872,10.559,10.738,16588,0
+SILC.US,D,20100901,000000,10.82,11.267,10.82,11.186,65918,0
+SILC.US,D,20100902,000000,11.286,11.544,11.232,11.544,21818,0
+SILC.US,D,20100903,000000,11.544,11.822,11.48,11.607,26288,0
+SILC.US,D,20100907,000000,11.607,11.634,11.455,11.518,7319,0
+SILC.US,D,20100908,000000,11.509,11.509,11.465,11.5,4313,0
+SILC.US,D,20100909,000000,11.525,11.525,11.365,11.509,9447,0
+SILC.US,D,20100910,000000,11.518,11.616,11.401,11.49,8046,0
+SILC.US,D,20100913,000000,11.563,12.252,11.5,12.063,39262,0
+SILC.US,D,20100914,000000,12.054,12.252,11.946,12.252,17699,0
+SILC.US,D,20100915,000000,12,12.259,12,12.252,22742,0
+SILC.US,D,20100916,000000,12.259,12.286,11.992,12.269,20671,0
+SILC.US,D,20100917,000000,12.252,12.923,12.252,12.797,30798,0
+SILC.US,D,20100920,000000,12.716,13.065,12.511,12.851,32362,0
+SILC.US,D,20100921,000000,12.618,12.904,12.564,12.743,15053,0
+SILC.US,D,20100922,000000,12.752,12.913,12.43,12.762,7561,0
+SILC.US,D,20100923,000000,12.636,12.896,12.636,12.788,8985,0
+SILC.US,D,20100924,000000,12.269,12.949,12.269,12.878,19918,0
+SILC.US,D,20100927,000000,12.904,12.958,12.609,12.752,19780,0
+SILC.US,D,20100928,000000,12.77,12.923,12.663,12.797,6848,0
+SILC.US,D,20100929,000000,12.797,12.886,12.538,12.716,19945,0
+SILC.US,D,20100930,000000,12.591,12.752,12.108,12.457,47662,0
+SILC.US,D,20101001,000000,12.583,12.583,12.259,12.511,21608,0
+SILC.US,D,20101004,000000,12.653,12.923,12.591,12.913,51748,0
+SILC.US,D,20101005,000000,12.967,13.638,12.886,13.279,96664,0
+SILC.US,D,20101006,000000,13.324,13.487,12.932,13.074,12498,0
+SILC.US,D,20101007,000000,13.074,13.531,12.653,12.878,41722,0
+SILC.US,D,20101008,000000,12.18,13.487,12.18,12.77,13651,0
+SILC.US,D,20101011,000000,12.672,13.11,12.672,12.752,12506,0
+SILC.US,D,20101012,000000,12.841,12.932,12.583,12.841,20978,0
+SILC.US,D,20101013,000000,12.932,13.353,12.886,13.11,41659,0
+SILC.US,D,20101014,000000,13.36,13.952,13.289,13.925,56863,0
+SILC.US,D,20101015,000000,14.05,14.23,14.006,14.139,17338,0
+SILC.US,D,20101018,000000,14.23,14.516,13.88,14.166,40978,0
+SILC.US,D,20101019,000000,13.889,14.299,13.7,13.789,41360,0
+SILC.US,D,20101020,000000,13.648,13.987,13.648,13.826,22260,0
+SILC.US,D,20101021,000000,13.952,14.408,13.952,14.032,31146,0
+SILC.US,D,20101022,000000,14.337,14.765,13.997,14.542,123811,0
+SILC.US,D,20101025,000000,14.542,14.765,13.566,13.835,146511,0
+SILC.US,D,20101026,000000,13.353,13.692,13.298,13.487,57660,0
+SILC.US,D,20101027,000000,13.423,14.265,13.244,13.889,250206,0
+SILC.US,D,20101028,000000,13.961,13.961,13.521,13.683,26944,0
+SILC.US,D,20101029,000000,13.835,13.835,13.612,13.71,24335,0
+SILC.US,D,20101101,000000,13.71,13.809,13.477,13.674,40640,0
+SILC.US,D,20101102,000000,13.566,13.745,13.423,13.692,56867,0
+SILC.US,D,20101103,000000,13.512,13.7,13.002,13.423,89418,0
+SILC.US,D,20101104,000000,13.37,13.961,13.37,13.799,91984,0
+SILC.US,D,20101105,000000,13.799,13.862,13.737,13.817,24774,0
+SILC.US,D,20101108,000000,13.612,13.826,13.504,13.774,12395,0
+SILC.US,D,20101109,000000,13.774,13.774,13.379,13.521,137944,0
+SILC.US,D,20101110,000000,13.379,13.774,13.156,13.774,15727,0
+SILC.US,D,20101111,000000,13.37,13.692,13.37,13.487,13134,0
+SILC.US,D,20101112,000000,13.512,13.603,13.227,13.279,26328,0
+SILC.US,D,20101115,000000,13.279,13.853,13.279,13.665,35033,0
+SILC.US,D,20101116,000000,13.62,13.62,13.039,13.423,28790,0
+SILC.US,D,20101117,000000,13.333,13.566,13.333,13.504,14254,0
+SILC.US,D,20101118,000000,13.468,14.274,13.468,14.05,119982,0
+SILC.US,D,20101119,000000,14.104,15.508,14.085,15.213,161476,0
+SILC.US,D,20101122,000000,15.213,15.912,14.936,15.427,79634,0
+SILC.US,D,20101123,000000,15.616,15.66,15.223,15.366,38440,0
+SILC.US,D,20101124,000000,15.366,15.653,15.043,15.213,59111,0
+SILC.US,D,20101126,000000,15.213,15.213,14.578,14.873,46824,0
+SILC.US,D,20101129,000000,14.686,14.713,14.22,14.57,44018,0
+SILC.US,D,20101130,000000,14.345,14.668,14.122,14.631,49406,0
+SILC.US,D,20101201,000000,14.765,15.169,14.578,14.765,61206,0
+SILC.US,D,20101202,000000,14.748,14.963,14.56,14.686,31418,0
+SILC.US,D,20101203,000000,14.98,14.98,14.551,14.631,20424,0
+SILC.US,D,20101206,000000,15.186,15.186,14.238,14.47,22398,0
+SILC.US,D,20101207,000000,14.595,14.595,14.095,14.525,22505,0
+SILC.US,D,20101208,000000,14.676,14.73,14.48,14.676,27930,0
+SILC.US,D,20101209,000000,14.668,15.472,14.506,15.115,42797,0
+SILC.US,D,20101210,000000,15.312,15.75,14.972,15.5,53272,0
+SILC.US,D,20101213,000000,15.768,15.876,15.464,15.653,88810,0
+SILC.US,D,20101214,000000,16.081,16.556,15.857,16.063,182654,0
+SILC.US,D,20101215,000000,16.153,16.556,16.153,16.494,66388,0
+SILC.US,D,20101216,000000,16.556,16.895,16.44,16.645,61698,0
+SILC.US,D,20101217,000000,16.753,16.914,16.592,16.825,28451,0
+SILC.US,D,20101220,000000,17.414,17.486,16.762,16.815,146151,0
+SILC.US,D,20101221,000000,17.003,17.074,16.654,16.842,48711,0
+SILC.US,D,20101222,000000,16.78,16.931,16.743,16.833,15799,0
+SILC.US,D,20101223,000000,16.85,16.887,16.689,16.743,9836,0
+SILC.US,D,20101227,000000,16.788,16.95,16.762,16.78,13720,0
+SILC.US,D,20101228,000000,16.914,16.976,16.663,16.707,15694,0
+SILC.US,D,20101229,000000,16.78,16.86,16.681,16.833,36987,0
+SILC.US,D,20101230,000000,16.869,16.869,16.645,16.717,26051,0
+SILC.US,D,20101231,000000,16.734,16.86,16.617,16.672,13422,0
+SILC.US,D,20110103,000000,16.78,17.003,16.78,16.895,27760,0
+SILC.US,D,20110104,000000,17.003,17.111,16.323,16.805,69092,0
+SILC.US,D,20110105,000000,16.734,16.931,16.529,16.77,15093,0
+SILC.US,D,20110106,000000,16.85,16.85,16.341,16.627,23208,0
+SILC.US,D,20110107,000000,16.592,16.592,16.261,16.333,14545,0
+SILC.US,D,20110110,000000,16.162,16.306,16.019,16.108,26474,0
+SILC.US,D,20110111,000000,16.546,16.573,16.233,16.306,31324,0
+SILC.US,D,20110112,000000,16.869,16.959,16.385,16.681,57938,0
+SILC.US,D,20110113,000000,16.904,16.904,16.556,16.78,18523,0
+SILC.US,D,20110114,000000,16.734,16.95,16.475,16.788,42443,0
+SILC.US,D,20110118,000000,16.753,16.94,16.306,16.333,31894,0
+SILC.US,D,20110119,000000,16.323,16.61,16.216,16.43,18443,0
+SILC.US,D,20110120,000000,16.162,16.162,15.373,15.804,72645,0
+SILC.US,D,20110121,000000,15.795,16.233,15.5,15.84,22192,0
+SILC.US,D,20110124,000000,17.36,18.784,17.36,17.63,270965,0
+SILC.US,D,20110125,000000,17.826,18.141,17.691,18.087,47275,0
+SILC.US,D,20110126,000000,18.613,18.794,18.211,18.3,182777,0
+SILC.US,D,20110127,000000,18.31,18.425,18.068,18.291,60664,0
+SILC.US,D,20110128,000000,18.112,18.373,17.63,17.978,72198,0
+SILC.US,D,20110131,000000,17.2,17.701,17.083,17.344,74268,0
+SILC.US,D,20110201,000000,17.03,17.656,17.03,17.568,36076,0
+SILC.US,D,20110202,000000,17.899,18.112,17.54,18.004,43525,0
+SILC.US,D,20110203,000000,18.077,18.345,18.041,18.112,20430,0
+SILC.US,D,20110204,000000,18.3,19.124,18.257,18.891,75328,0
+SILC.US,D,20110207,000000,19.393,19.554,18.944,19.24,46949,0
+SILC.US,D,20110208,000000,19.455,19.455,18.82,19.267,18272,0
+SILC.US,D,20110209,000000,19.079,19.41,18.568,18.891,18602,0
+SILC.US,D,20110210,000000,18.855,19.106,18.578,18.928,18102,0
+SILC.US,D,20110211,000000,19.043,19.483,18.891,18.963,21719,0
+SILC.US,D,20110214,000000,18.882,18.937,17.836,17.879,60933,0
+SILC.US,D,20110215,000000,17.71,17.808,17.19,17.72,69881,0
+SILC.US,D,20110216,000000,17.862,18.014,17.236,17.54,38351,0
+SILC.US,D,20110218,000000,17.37,17.414,16.116,16.296,155818,0
+SILC.US,D,20110222,000000,16.116,16.466,15.84,15.992,116015,0
+SILC.US,D,20110223,000000,15.885,16.135,15.294,15.724,77651,0
+SILC.US,D,20110224,000000,15.366,15.965,15.026,15.759,49992,0
+SILC.US,D,20110225,000000,15.75,16.306,15.562,15.929,19282,0
+SILC.US,D,20110228,000000,16.108,16.457,15.912,16.44,52212,0
+SILC.US,D,20110301,000000,16.145,16.287,15.536,15.66,105555,0
+SILC.US,D,20110302,000000,15.124,15.625,15.124,15.527,36544,0
+SILC.US,D,20110303,000000,15.446,16.287,15.392,16.028,51391,0
+SILC.US,D,20110304,000000,15.965,16.037,15.75,15.867,12142,0
+SILC.US,D,20110307,000000,15.724,15.732,14.927,15.383,34293,0
+SILC.US,D,20110308,000000,15.213,15.472,15.026,15.411,17761,0
+SILC.US,D,20110309,000000,15.043,15.294,14.946,15.213,32480,0
+SILC.US,D,20110310,000000,15.08,15.124,14.73,14.901,35624,0
+SILC.US,D,20110311,000000,14.551,14.901,14.398,14.803,12363,0
+SILC.US,D,20110314,000000,14.694,14.873,14.542,14.873,23944,0
+SILC.US,D,20110315,000000,14.345,15.08,14.318,15.035,46030,0
+SILC.US,D,20110316,000000,15.026,15.472,14.757,15.304,36412,0
+SILC.US,D,20110317,000000,15.491,15.553,15.239,15.249,9143,0
+SILC.US,D,20110318,000000,15.348,15.508,15.08,15.258,78008,0
+SILC.US,D,20110321,000000,15.553,15.813,15.258,15.724,46097,0
+SILC.US,D,20110322,000000,15.848,15.848,15.616,15.786,11905,0
+SILC.US,D,20110323,000000,15.804,15.857,15.436,15.714,6259,0
+SILC.US,D,20110324,000000,15.724,15.885,15.58,15.84,19144,0
+SILC.US,D,20110325,000000,15.867,15.885,15.777,15.777,12198,0
+SILC.US,D,20110328,000000,15.714,16.1,15.705,15.965,17934,0
+SILC.US,D,20110329,000000,16.116,16.261,15.876,16.251,10150,0
+SILC.US,D,20110330,000000,16.287,16.421,16.028,16.306,21045,0
+SILC.US,D,20110331,000000,16.261,16.753,16.18,16.457,21077,0
+SILC.US,D,20110401,000000,16.592,16.734,16.44,16.734,15985,0
+SILC.US,D,20110404,000000,16.734,17.236,16.734,17.111,30070,0
+SILC.US,D,20110405,000000,17.155,17.423,16.78,16.78,46330,0
+SILC.US,D,20110406,000000,17.111,17.111,16.77,16.904,15384,0
+SILC.US,D,20110407,000000,17.003,17.083,16.762,17.048,10056,0
+SILC.US,D,20110408,000000,16.931,17.478,16.931,17.45,34909,0
+SILC.US,D,20110411,000000,17.504,17.522,17.137,17.442,17183,0
+SILC.US,D,20110412,000000,17.522,17.691,17.183,17.298,56301,0
+SILC.US,D,20110413,000000,17.45,17.72,17.442,17.54,16398,0
+SILC.US,D,20110414,000000,17.611,17.791,17.468,17.772,16353,0
+SILC.US,D,20110415,000000,17.691,17.817,17.611,17.808,12213,0
+SILC.US,D,20110418,000000,17.513,17.801,17.513,17.621,37287,0
+SILC.US,D,20110419,000000,17.899,19.017,17.899,18.829,133188,0
+SILC.US,D,20110420,000000,19.062,19.338,18.488,18.597,50857,0
+SILC.US,D,20110421,000000,19.33,19.607,17.817,18.157,85445,0
+SILC.US,D,20110425,000000,18.185,18.211,17.72,17.844,25207,0
+SILC.US,D,20110426,000000,18.122,18.963,18.031,18.775,70956,0
+SILC.US,D,20110427,000000,18.865,18.963,18.712,18.865,27906,0
+SILC.US,D,20110428,000000,18.757,19.062,18.757,19.017,18033,0
+SILC.US,D,20110429,000000,19.017,19.295,19.017,19.124,22195,0
+SILC.US,D,20110502,000000,19.177,19.302,18.891,18.891,18254,0
+SILC.US,D,20110503,000000,18.928,19.026,18.211,18.221,14956,0
+SILC.US,D,20110504,000000,18.221,18.221,17.351,17.737,40587,0
+SILC.US,D,20110505,000000,17.038,17.611,17.013,17.468,11957,0
+SILC.US,D,20110506,000000,17.674,17.87,17.245,17.45,11770,0
+SILC.US,D,20110509,000000,17.351,17.96,16.959,17.37,22747,0
+SILC.US,D,20110510,000000,17.226,17.603,17.226,17.45,9941,0
+SILC.US,D,20110511,000000,17.647,18.041,17.611,17.611,20256,0
+SILC.US,D,20110512,000000,17.54,18.488,17.54,18.444,24773,0
+SILC.US,D,20110513,000000,18.524,18.568,18.229,18.328,6869,0
+SILC.US,D,20110516,000000,18.229,18.345,17.854,18.122,12061,0
+SILC.US,D,20110517,000000,17.71,18.237,17.71,18.031,11453,0
+SILC.US,D,20110518,000000,18.087,18.336,17.836,18.185,12359,0
+SILC.US,D,20110519,000000,18.247,18.389,18.122,18.3,20677,0
+SILC.US,D,20110520,000000,18.283,18.794,18.077,18.434,21241,0
+SILC.US,D,20110523,000000,18.05,18.103,17.808,18.024,44095,0
+SILC.US,D,20110524,000000,18.122,18.122,17.899,18.024,6788,0
+SILC.US,D,20110525,000000,17.737,18.077,17.737,18.041,15459,0
+SILC.US,D,20110526,000000,18.041,18.291,18.041,18.211,12306,0
+SILC.US,D,20110527,000000,18.176,18.578,18.059,18.364,10188,0
+SILC.US,D,20110531,000000,18.561,18.748,18.257,18.748,15266,0
+SILC.US,D,20110601,000000,18.622,19.365,18.389,18.434,69313,0
+SILC.US,D,20110602,000000,18.389,18.542,18.122,18.257,39474,0
+SILC.US,D,20110603,000000,18.122,18.3,17.988,18.229,26024,0
+SILC.US,D,20110606,000000,18.166,18.166,17.746,17.826,25935,0
+SILC.US,D,20110607,000000,17.791,18.122,17.791,17.953,11187,0
+SILC.US,D,20110608,000000,17.862,17.879,17.218,17.414,23929,0
+SILC.US,D,20110609,000000,17.37,17.397,17.013,17.226,12214,0
+SILC.US,D,20110610,000000,16.77,17.621,16.108,16.412,65367,0
+SILC.US,D,20110613,000000,16.385,16.385,15.75,15.965,49412,0
+SILC.US,D,20110614,000000,16.162,16.466,15.213,16.108,47330,0
+SILC.US,D,20110615,000000,15.992,16.243,15.58,15.857,18944,0
+SILC.US,D,20110616,000000,15.921,16.323,15.66,15.929,43203,0
+SILC.US,D,20110617,000000,16.019,16.385,15.804,16.207,17715,0
+SILC.US,D,20110620,000000,16.135,16.341,15.992,16.153,3902,0
+SILC.US,D,20110621,000000,16.385,16.825,16.108,16.44,34770,0
+SILC.US,D,20110622,000000,16.466,16.78,16.466,16.689,8360,0
+SILC.US,D,20110623,000000,16.457,16.86,16.108,16.654,21117,0
+SILC.US,D,20110624,000000,16.743,16.86,16.556,16.86,2793,0
+SILC.US,D,20110627,000000,16.904,17.486,16.904,17.092,18021,0
+SILC.US,D,20110628,000000,17.013,17.63,17.013,17.548,7845,0
+SILC.US,D,20110629,000000,17.737,17.737,17.513,17.72,2733,0
+SILC.US,D,20110630,000000,17.54,17.908,17.54,17.899,15794,0
+SILC.US,D,20110701,000000,17.916,17.916,17.513,17.836,12839,0
+SILC.US,D,20110705,000000,17.791,17.889,17.245,17.808,30272,0
+SILC.US,D,20110706,000000,17.889,17.889,17.245,17.638,27425,0
+SILC.US,D,20110707,000000,17.808,17.879,17.513,17.836,16179,0
+SILC.US,D,20110708,000000,17.548,17.87,17.532,17.781,7088,0
+SILC.US,D,20110711,000000,17.459,17.854,17.397,17.72,22814,0
+SILC.US,D,20110712,000000,17.611,18.283,17.611,18.004,31313,0
+SILC.US,D,20110713,000000,18.166,18.568,18.087,18.257,23378,0
+SILC.US,D,20110714,000000,18.087,18.409,17.854,18.122,11993,0
+SILC.US,D,20110715,000000,18.185,18.257,17.908,18.141,12359,0
+SILC.US,D,20110718,000000,17.988,18.434,17.916,18.237,17405,0
+SILC.US,D,20110719,000000,18.283,18.425,17.96,18.176,9363,0
+SILC.US,D,20110720,000000,18.291,18.355,17.781,17.899,26405,0
+SILC.US,D,20110721,000000,17.943,17.943,17.325,17.548,40210,0
+SILC.US,D,20110722,000000,17.666,17.674,17.307,17.584,28321,0
+SILC.US,D,20110725,000000,17.271,17.72,17.226,17.271,21679,0
+SILC.US,D,20110726,000000,17.351,17.87,17.218,17.513,19123,0
+SILC.US,D,20110727,000000,17.423,17.54,16.734,16.85,23188,0
+SILC.US,D,20110728,000000,16.825,17.344,16.753,16.805,15305,0
+SILC.US,D,20110729,000000,16.77,16.78,16.224,16.323,13944,0
+SILC.US,D,20110801,000000,16.368,16.494,16.019,16.189,23203,0
+SILC.US,D,20110802,000000,15.634,15.857,15.373,15.456,54060,0
+SILC.US,D,20110803,000000,15.232,15.491,15.016,15.402,29212,0
+SILC.US,D,20110804,000000,15.141,15.373,14.686,14.882,36358,0
+SILC.US,D,20110805,000000,15.026,15.026,14.434,14.56,12568,0
+SILC.US,D,20110808,000000,13.898,14.265,12.806,13.333,59173,0
+SILC.US,D,20110809,000000,12.949,13.093,11.901,12.663,135764,0
+SILC.US,D,20110810,000000,12.492,12.492,11.044,11.598,93852,0
+SILC.US,D,20110811,000000,11.822,12.994,11.812,12.421,37457,0
+SILC.US,D,20110812,000000,12.483,12.958,12.483,12.663,18945,0
+SILC.US,D,20110815,000000,12.645,12.932,12.6,12.86,11100,0
+SILC.US,D,20110816,000000,12.752,12.816,12.618,12.735,14577,0
+SILC.US,D,20110817,000000,12.762,12.86,12.591,12.627,15555,0
+SILC.US,D,20110818,000000,12.224,12.224,11.277,11.383,62555,0
+SILC.US,D,20110819,000000,11.321,11.544,10.891,11.016,35082,0
+SILC.US,D,20110822,000000,11.186,11.401,10.98,11.097,18560,0
+SILC.US,D,20110823,000000,11.008,11.473,11.008,11.365,22654,0
+SILC.US,D,20110824,000000,11.286,11.401,11.186,11.401,19053,0
+SILC.US,D,20110825,000000,11.554,12.082,11.338,11.544,47123,0
+SILC.US,D,20110826,000000,11.804,12.314,11.428,11.865,53501,0
+SILC.US,D,20110829,000000,11.865,12.448,11.865,12.331,13359,0
+SILC.US,D,20110830,000000,12.439,13.2,12.215,12.707,39569,0
+SILC.US,D,20110831,000000,13.317,13.531,13.065,13.317,65121,0
+SILC.US,D,20110901,000000,13.585,14.05,13.45,13.612,52533,0
+SILC.US,D,20110902,000000,13.952,13.961,12.985,13.512,46836,0
+SILC.US,D,20110906,000000,13.504,13.612,13.2,13.317,43927,0
+SILC.US,D,20110907,000000,13.665,14.149,13.442,14.006,16806,0
+SILC.US,D,20110908,000000,13.977,14.299,13.7,13.826,19565,0
+SILC.US,D,20110909,000000,13.683,14.122,13.468,13.603,9600,0
+SILC.US,D,20110912,000000,13.36,13.612,13.12,13.379,19607,0
+SILC.US,D,20110913,000000,13.557,13.692,13.137,13.585,15704,0
+SILC.US,D,20110914,000000,13.612,13.987,13.379,13.871,12333,0
+SILC.US,D,20110915,000000,13.925,13.933,13.62,13.843,7897,0
+SILC.US,D,20110916,000000,13.871,13.871,13.62,13.871,3833,0
+SILC.US,D,20110919,000000,13.674,13.871,13.674,13.843,1917,0
+SILC.US,D,20110920,000000,13.549,13.88,13.512,13.764,9735,0
+SILC.US,D,20110921,000000,13.7,13.71,13.389,13.389,7006,0
+SILC.US,D,20110922,000000,12.627,12.932,12.529,12.841,11842,0
+SILC.US,D,20110923,000000,12.699,12.976,11.84,12.574,7614,0
+SILC.US,D,20110926,000000,12.538,12.618,12.198,12.359,9113,0
+SILC.US,D,20110927,000000,12.779,12.823,12.403,12.574,8129,0
+SILC.US,D,20110928,000000,12.538,12.716,11.992,12.17,12036,0
+SILC.US,D,20110929,000000,12.162,12.43,12.09,12.126,1565,0
+SILC.US,D,20110930,000000,12.134,12.439,11.723,12.413,31016,0
+SILC.US,D,20111003,000000,12.413,12.69,11.865,12.252,41542,0
+SILC.US,D,20111004,000000,12.036,12.368,11.733,12.368,16059,0
+SILC.US,D,20111005,000000,12.457,12.886,12.215,12.869,25748,0
+SILC.US,D,20111006,000000,12.725,13.512,12.618,13.333,12599,0
+SILC.US,D,20111007,000000,13.521,13.521,13.065,13.182,4977,0
+SILC.US,D,20111010,000000,13.272,13.774,12.985,13.774,17591,0
+SILC.US,D,20111011,000000,13.683,14.05,13.298,13.415,27465,0
+SILC.US,D,20111012,000000,13.656,13.781,13.423,13.603,21231,0
+SILC.US,D,20111013,000000,13.531,13.62,13.423,13.512,19232,0
+SILC.US,D,20111014,000000,13.799,13.871,13.648,13.817,3045,0
+SILC.US,D,20111017,000000,13.737,13.835,13.423,13.638,5539,0
+SILC.US,D,20111018,000000,13.549,13.549,12.949,13.333,19249,0
+SILC.US,D,20111019,000000,13.333,13.423,12.851,13.2,8225,0
+SILC.US,D,20111020,000000,12.967,13.468,12.967,13.182,14371,0
+SILC.US,D,20111021,000000,13.048,13.477,13.048,13.36,17602,0
+SILC.US,D,20111024,000000,14.13,15.338,14.095,15.071,68728,0
+SILC.US,D,20111025,000000,15.169,15.178,14.803,15.026,23687,0
+SILC.US,D,20111026,000000,14.963,15.035,14.605,14.828,53131,0
+SILC.US,D,20111027,000000,15.249,15.348,15.124,15.312,13482,0
+SILC.US,D,20111028,000000,15.124,17.298,15.124,16.797,53559,0
+SILC.US,D,20111031,000000,16.323,16.895,16.296,16.556,19122,0
+SILC.US,D,20111101,000000,15.795,16.108,15.249,15.956,29535,0
+SILC.US,D,20111102,000000,16.108,16.582,15.974,16.538,5751,0
+SILC.US,D,20111103,000000,16.341,16.78,15.75,16.502,19187,0
+SILC.US,D,20111104,000000,16.108,16.494,15.992,16.44,4694,0
+SILC.US,D,20111107,000000,15.84,16.243,15.732,16.081,22287,0
+SILC.US,D,20111108,000000,16.287,16.287,15.885,16.216,19532,0
+SILC.US,D,20111109,000000,15.66,15.786,15.268,15.42,34721,0
+SILC.US,D,20111110,000000,15.768,15.768,15.436,15.571,2180,0
+SILC.US,D,20111111,000000,15.616,15.66,15.427,15.517,13613,0
+SILC.US,D,20111114,000000,15.232,15.66,15.223,15.482,4514,0
+SILC.US,D,20111115,000000,15.338,15.705,15.275,15.653,5610,0
+SILC.US,D,20111116,000000,15.562,16.233,15.562,16.108,2197,0
+SILC.US,D,20111117,000000,16.019,16.054,15.124,15.42,8456,0
+SILC.US,D,20111118,000000,15.15,15.553,15.15,15.195,3297,0
+SILC.US,D,20111121,000000,14.793,14.793,14.23,14.615,17821,0
+SILC.US,D,20111122,000000,14.488,15.035,14.255,14.765,15972,0
+SILC.US,D,20111123,000000,14.658,14.658,14.443,14.525,4407,0
+SILC.US,D,20111125,000000,14.318,14.765,14.318,14.57,2474,0
+SILC.US,D,20111128,000000,14.72,15.08,14.72,14.946,10009,0
+SILC.US,D,20111129,000000,15.133,15.32,14.917,15.141,2077,0
+SILC.US,D,20111130,000000,15.357,15.653,15.223,15.544,6658,0
+SILC.US,D,20111201,000000,15.392,15.696,15.15,15.669,65128,0
+SILC.US,D,20111202,000000,15.669,15.965,15.553,15.714,7628,0
+SILC.US,D,20111205,000000,16.054,16.108,15.759,16.09,5698,0
+SILC.US,D,20111206,000000,15.929,16.108,15.75,15.956,7740,0
+SILC.US,D,20111207,000000,15.956,16.073,15.724,15.974,23581,0
+SILC.US,D,20111208,000000,15.929,15.974,15.84,15.947,1620,0
+SILC.US,D,20111209,000000,15.5,15.848,15.195,15.625,26928,0
+SILC.US,D,20111212,000000,15.634,15.768,15.392,15.768,4408,0
+SILC.US,D,20111213,000000,16.108,16.108,15.634,15.956,4263,0
+SILC.US,D,20111214,000000,16.019,16.019,15.544,15.607,9592,0
+SILC.US,D,20111215,000000,15.705,15.83,15.59,15.625,13371,0
+SILC.US,D,20111216,000000,15.724,15.724,15.464,15.66,2834,0
+SILC.US,D,20111219,000000,15.689,15.83,15.544,15.59,4331,0
+SILC.US,D,20111220,000000,15.643,15.83,15.643,15.83,3956,0
+SILC.US,D,20111221,000000,15.83,15.83,15.653,15.83,3635,0
+SILC.US,D,20111222,000000,15.786,15.83,15.643,15.813,4507,0
+SILC.US,D,20111223,000000,15.669,15.823,15.653,15.741,12614,0
+SILC.US,D,20111227,000000,15.669,15.732,15.508,15.732,8648,0
+SILC.US,D,20111228,000000,15.544,15.724,15.456,15.705,2959,0
+SILC.US,D,20111229,000000,15.527,15.724,15.482,15.66,5475,0
+SILC.US,D,20111230,000000,15.582,15.795,15.582,15.696,3234,0
+SILC.US,D,20120103,000000,15.786,16.421,15.59,16.171,35388,0
+SILC.US,D,20120104,000000,16.261,16.261,15.867,15.947,16583,0
+SILC.US,D,20120105,000000,16.125,16.125,15.929,16.063,8660,0
+SILC.US,D,20120106,000000,16.081,16.394,16.063,16.116,11512,0
+SILC.US,D,20120109,000000,16.09,16.287,15.84,16.18,11763,0
+SILC.US,D,20120110,000000,16.269,16.546,16.189,16.377,22167,0
+SILC.US,D,20120111,000000,16.377,16.377,15.983,16.313,4423,0
+SILC.US,D,20120112,000000,16.145,16.52,16.108,16.313,6846,0
+SILC.US,D,20120113,000000,16.313,16.359,16.125,16.287,3888,0
+SILC.US,D,20120117,000000,16.306,16.52,16.306,16.52,4094,0
+SILC.US,D,20120118,000000,16.43,16.556,16.233,16.546,17566,0
+SILC.US,D,20120119,000000,16.556,16.887,15.902,16.805,26610,0
+SILC.US,D,20120120,000000,16.86,17.19,16.689,17.183,25788,0
+SILC.US,D,20120123,000000,17.899,18.193,17.263,17.298,81067,0
+SILC.US,D,20120124,000000,17.226,17.253,16.85,16.878,29915,0
+SILC.US,D,20120125,000000,16.753,17.127,16.404,16.994,32128,0
+SILC.US,D,20120126,000000,16.645,16.95,16.475,16.707,17600,0
+SILC.US,D,20120127,000000,16.368,16.556,15.669,15.823,91353,0
+SILC.US,D,20120130,000000,15.669,15.867,15.482,15.741,31906,0
+SILC.US,D,20120131,000000,15.741,15.965,15.714,15.947,20635,0
+SILC.US,D,20120201,000000,15.929,16.073,15.885,15.974,28343,0
+SILC.US,D,20120202,000000,15.983,16.019,15.58,15.625,14655,0
+SILC.US,D,20120203,000000,15.724,15.813,14.998,15.204,75507,0
+SILC.US,D,20120206,000000,15.204,15.508,14.828,15.141,51777,0
+SILC.US,D,20120207,000000,14.936,15.213,14.855,14.946,8359,0
+SILC.US,D,20120208,000000,14.891,15.213,14.891,15.213,3967,0
+SILC.US,D,20120209,000000,15.294,15.392,14.909,15.213,14435,0
+SILC.US,D,20120210,000000,14.863,15.329,14.863,15.32,1788,0
+SILC.US,D,20120213,000000,15.213,15.258,14.963,15.016,19348,0
+SILC.US,D,20120214,000000,14.909,15.464,14.838,15.239,12187,0
+SILC.US,D,20120215,000000,15.508,15.508,15.204,15.338,16873,0
+SILC.US,D,20120216,000000,14.765,15.392,14.765,15.312,2698,0
+SILC.US,D,20120217,000000,15.392,15.58,15.373,15.436,21882,0
+SILC.US,D,20120221,000000,15.553,15.553,15.366,15.383,56420,0
+SILC.US,D,20120222,000000,15.071,15.472,15.071,15.304,15140,0
+SILC.US,D,20120223,000000,15.223,15.402,15.213,15.402,3911,0
+SILC.US,D,20120224,000000,15.402,15.402,15.061,15.15,2682,0
+SILC.US,D,20120227,000000,14.838,15.051,14.818,14.855,34976,0
+SILC.US,D,20120228,000000,14.946,14.946,14.713,14.863,14080,0
+SILC.US,D,20120229,000000,14.873,15.169,14.873,15.071,12336,0
+SILC.US,D,20120301,000000,14.99,15.15,14.909,15.15,5156,0
+SILC.US,D,20120302,000000,15.043,15.08,14.765,14.953,12772,0
+SILC.US,D,20120305,000000,14.828,14.936,14.122,14.488,24143,0
+SILC.US,D,20120306,000000,14.353,14.48,14.113,14.408,20877,0
+SILC.US,D,20120307,000000,14.372,14.703,14.372,14.615,4017,0
+SILC.US,D,20120308,000000,14.73,15.115,14.73,15.051,5544,0
+SILC.US,D,20120309,000000,15.195,15.32,15.051,15.213,20488,0
+SILC.US,D,20120312,000000,15.213,15.436,15.204,15.239,25314,0
+SILC.US,D,20120313,000000,15.268,15.804,15.213,15.669,22435,0
+SILC.US,D,20120314,000000,15.562,16.019,15.544,16.019,12097,0
+SILC.US,D,20120315,000000,15.965,16.063,15.867,15.937,19647,0
+SILC.US,D,20120316,000000,15.912,16.054,15.786,15.974,20286,0
+SILC.US,D,20120319,000000,16.019,16.108,15.867,16.063,12953,0
+SILC.US,D,20120320,000000,16.1,16.1,15.777,15.974,6040,0
+SILC.US,D,20120321,000000,15.992,16.028,15.876,16.019,12211,0
+SILC.US,D,20120322,000000,15.885,15.992,15.885,15.974,2135,0
+SILC.US,D,20120323,000000,16.028,16.028,15.159,15.974,10564,0
+SILC.US,D,20120326,000000,15.983,15.983,15.679,15.912,7233,0
+SILC.US,D,20120327,000000,15.857,16.01,15.83,15.974,16361,0
+SILC.US,D,20120328,000000,15.929,15.947,15.696,15.947,4724,0
+SILC.US,D,20120329,000000,15.571,16.108,15.427,16.108,14509,0
+SILC.US,D,20120330,000000,16.063,16.063,15.84,15.965,6453,0
+SILC.US,D,20120402,000000,15.517,16.019,15.051,15.956,6178,0
+SILC.US,D,20120403,000000,16.019,16.1,15.892,15.983,11833,0
+SILC.US,D,20120404,000000,15.689,16.1,15.689,15.947,9219,0
+SILC.US,D,20120405,000000,15.965,16.1,15.892,16,5908,0
+SILC.US,D,20120409,000000,15.84,15.974,15.804,15.956,6178,0
+SILC.US,D,20120410,000000,15.823,15.885,15.768,15.768,2514,0
+SILC.US,D,20120411,000000,15.777,15.921,15.741,15.902,4033,0
+SILC.US,D,20120412,000000,15.902,16.09,15.759,15.867,3129,0
+SILC.US,D,20120413,000000,15.571,15.965,15.571,15.912,921,0
+SILC.US,D,20120416,000000,15.714,15.992,15.714,15.947,5375,0
+SILC.US,D,20120417,000000,15.912,16.1,15.813,15.84,8730,0
+SILC.US,D,20120418,000000,15.857,15.902,15.689,15.902,3069,0
+SILC.US,D,20120419,000000,16.073,16.1,15.66,15.66,8285,0
+SILC.US,D,20120420,000000,15.768,15.768,15.275,15.42,20978,0
+SILC.US,D,20120423,000000,15.42,15.42,13.952,14.56,74189,0
+SILC.US,D,20120424,000000,14.586,14.863,14.166,14.372,30523,0
+SILC.US,D,20120425,000000,14.658,14.658,14.246,14.283,9201,0
+SILC.US,D,20120426,000000,14.274,14.532,13.907,14.353,23735,0
+SILC.US,D,20120427,000000,14.516,14.551,14.265,14.434,3391,0
+SILC.US,D,20120430,000000,14.453,14.47,14.139,14.408,7478,0
+SILC.US,D,20120501,000000,14.372,14.382,14.139,14.23,15091,0
+SILC.US,D,20120502,000000,14.23,14.23,13.916,14.095,10901,0
+SILC.US,D,20120503,000000,13.933,14.068,13.512,13.683,23056,0
+SILC.US,D,20120504,000000,13.781,13.781,13.495,13.593,15839,0
+SILC.US,D,20120507,000000,12.735,13.423,12.735,12.976,69237,0
+SILC.US,D,20120508,000000,12.913,12.994,12.69,12.823,15030,0
+SILC.US,D,20120509,000000,12.583,13.37,12.583,13.279,23931,0
+SILC.US,D,20120510,000000,13.156,13.353,13.011,13.209,9833,0
+SILC.US,D,20120511,000000,12.86,13.244,12.699,12.752,42205,0
+SILC.US,D,20120514,000000,12.529,12.707,12.269,12.538,24701,0
+SILC.US,D,20120515,000000,12.699,12.752,12.538,12.645,12130,0
+SILC.US,D,20120516,000000,12.752,12.797,12.43,12.663,16392,0
+SILC.US,D,20120517,000000,12.502,12.797,12.351,12.574,23816,0
+SILC.US,D,20120518,000000,12.663,12.707,12.351,12.699,12275,0
+SILC.US,D,20120521,000000,12.645,12.69,12.403,12.663,7924,0
+SILC.US,D,20120522,000000,12.663,12.788,12.448,12.448,5579,0
+SILC.US,D,20120523,000000,12.475,12.574,12.259,12.413,8917,0
+SILC.US,D,20120524,000000,12.376,12.502,12.306,12.439,39868,0
+SILC.US,D,20120525,000000,12.314,12.448,12.314,12.322,1405,0
+SILC.US,D,20120529,000000,12.457,12.653,12.385,12.475,2207,0
+SILC.US,D,20120530,000000,12.439,12.716,12.439,12.519,6765,0
+SILC.US,D,20120531,000000,12.519,12.636,12.322,12.502,7364,0
+SILC.US,D,20120601,000000,12.341,12.546,11.733,12.224,5687,0
+SILC.US,D,20120604,000000,12.322,12.752,12.322,12.663,11822,0
+SILC.US,D,20120605,000000,12.725,12.725,12.43,12.6,18027,0
+SILC.US,D,20120606,000000,12.672,12.707,12.663,12.707,9251,0
+SILC.US,D,20120607,000000,12.725,12.806,12.564,12.69,16525,0
+SILC.US,D,20120608,000000,12.6,12.707,12.574,12.653,17843,0
+SILC.US,D,20120611,000000,12.699,12.806,12.331,12.663,8381,0
+SILC.US,D,20120612,000000,12.538,12.663,12.538,12.663,5623,0
+SILC.US,D,20120613,000000,12.546,12.663,12.385,12.583,5923,0
+SILC.US,D,20120614,000000,12.466,12.645,12.188,12.439,11364,0
+SILC.US,D,20120615,000000,12.296,12.564,12.278,12.519,15245,0
+SILC.US,D,20120618,000000,12.17,12.466,12.082,12.395,19063,0
+SILC.US,D,20120619,000000,12.233,12.475,12.233,12.395,23797,0
+SILC.US,D,20120620,000000,12.286,12.529,12.118,12.439,20473,0
+SILC.US,D,20120621,000000,12.269,12.43,12.252,12.43,1301,0
+SILC.US,D,20120622,000000,12.395,12.421,12.286,12.286,3507,0
+SILC.US,D,20120625,000000,12.126,12.368,12.126,12.206,7431,0
+SILC.US,D,20120626,000000,12.126,12.252,11.992,12.082,6933,0
+SILC.US,D,20120627,000000,12.082,12.215,12.054,12.054,12401,0
+SILC.US,D,20120628,000000,12.082,12.134,11.974,12.126,1453,0
+SILC.US,D,20120629,000000,12.215,12.618,12.215,12.403,36503,0
+SILC.US,D,20120702,000000,12.529,13.164,12.511,12.69,40030,0
+SILC.US,D,20120703,000000,12.833,12.869,12.6,12.869,447,0
+SILC.US,D,20120705,000000,12.816,13.03,12.707,12.904,14475,0
+SILC.US,D,20120706,000000,12.841,13.244,12.627,12.86,15847,0
+SILC.US,D,20120709,000000,12.976,12.976,12.806,12.896,11621,0
+SILC.US,D,20120710,000000,12.841,13.146,12.699,12.86,5339,0
+SILC.US,D,20120711,000000,12.976,13.039,12.609,12.627,10729,0
+SILC.US,D,20120712,000000,12.529,12.529,12.314,12.457,12599,0
+SILC.US,D,20120713,000000,12.519,12.519,12.475,12.483,2570,0
+SILC.US,D,20120716,000000,12.439,12.529,12.306,12.483,5254,0
+SILC.US,D,20120717,000000,12.278,12.483,12.162,12.162,7705,0
+SILC.US,D,20120718,000000,12.331,12.43,12.188,12.314,9542,0
+SILC.US,D,20120719,000000,12.296,12.529,12.215,12.529,9123,0
+SILC.US,D,20120720,000000,12.529,12.816,12.341,12.341,25355,0
+SILC.US,D,20120723,000000,12.779,13.235,12.707,13.164,37190,0
+SILC.US,D,20120724,000000,13.235,13.235,12.841,13.002,14522,0
+SILC.US,D,20120725,000000,12.913,13.11,12.725,12.86,28655,0
+SILC.US,D,20120726,000000,12.833,13.156,12.833,13.056,33537,0
+SILC.US,D,20120727,000000,13.056,13.172,12.958,13.156,13408,0
+SILC.US,D,20120730,000000,13.11,13.156,12.841,12.841,14347,0
+SILC.US,D,20120731,000000,12.913,13.156,12.833,13.039,12065,0
+SILC.US,D,20120801,000000,13.021,13.065,12.762,12.913,3039,0
+SILC.US,D,20120802,000000,12.806,13.039,12.725,12.886,4007,0
+SILC.US,D,20120803,000000,13.002,13.002,12.816,12.932,3422,0
+SILC.US,D,20120806,000000,12.976,13.074,12.833,13.03,7380,0
+SILC.US,D,20120807,000000,13.137,13.307,13.137,13.244,8252,0
+SILC.US,D,20120808,000000,13.415,13.415,13.167,13.218,4743,0
+SILC.US,D,20120809,000000,13.2,13.324,13.164,13.317,1677,0
+SILC.US,D,20120810,000000,13.164,13.333,13.156,13.182,3124,0
+SILC.US,D,20120813,000000,13.11,13.2,12.878,13.11,4038,0
+SILC.US,D,20120814,000000,12.833,13.324,12.823,13.093,4703,0
+SILC.US,D,20120815,000000,13.156,13.156,12.764,12.886,12839,0
+SILC.US,D,20120816,000000,12.823,13.093,12.806,12.932,7511,0
+SILC.US,D,20120817,000000,12.797,13.11,12.797,13.11,6711,0
+SILC.US,D,20120820,000000,12.976,13.101,12.976,13.101,901,0
+SILC.US,D,20120821,000000,13.146,13.272,13.12,13.244,6774,0
+SILC.US,D,20120822,000000,13.209,13.423,13.11,13.343,21545,0
+SILC.US,D,20120823,000000,13.227,13.504,13.227,13.504,11563,0
+SILC.US,D,20120824,000000,13.585,13.585,13.432,13.557,2391,0
+SILC.US,D,20120827,000000,13.557,13.674,13.353,13.674,2045,0
+SILC.US,D,20120828,000000,13.423,13.692,13.423,13.487,9294,0
+SILC.US,D,20120829,000000,13.612,13.612,13.612,13.612,223,0
+SILC.US,D,20120830,000000,13.432,13.925,13.432,13.835,10477,0
+SILC.US,D,20120831,000000,13.88,13.925,13.781,13.826,6053,0
+SILC.US,D,20120904,000000,13.487,13.781,13.487,13.692,3437,0
+SILC.US,D,20120905,000000,13.648,13.781,13.648,13.774,1679,0
+SILC.US,D,20120906,000000,13.764,13.764,13.521,13.764,6265,0
+SILC.US,D,20120907,000000,13.692,13.907,13.692,13.871,1118,0
+SILC.US,D,20120910,000000,13.774,13.871,13.512,13.774,5385,0
+SILC.US,D,20120911,000000,13.737,13.764,13.164,13.459,13894,0
+SILC.US,D,20120912,000000,13.423,13.665,13.317,13.379,5017,0
+SILC.US,D,20120913,000000,13.415,13.737,13.415,13.674,24105,0
+SILC.US,D,20120914,000000,13.674,13.774,13.541,13.754,27748,0
+SILC.US,D,20120917,000000,13.612,13.692,12.967,13.593,13408,0
+SILC.US,D,20120918,000000,13.612,13.773,13.272,13.459,9447,0
+SILC.US,D,20120919,000000,13.468,13.512,13.353,13.45,20342,0
+SILC.US,D,20120920,000000,13.209,13.504,13.049,13.235,15533,0
+SILC.US,D,20120921,000000,13.405,13.504,13.156,13.324,8325,0
+SILC.US,D,20120924,000000,13.925,14.045,13.495,13.737,34487,0
+SILC.US,D,20120925,000000,13.871,13.942,13.781,13.916,5698,0
+SILC.US,D,20120926,000000,13.442,13.907,13.442,13.862,4122,0
+SILC.US,D,20120927,000000,13.674,14.041,13.512,13.843,11329,0
+SILC.US,D,20120928,000000,13.826,14.001,13.496,13.88,12735,0
+SILC.US,D,20121001,000000,13.977,14.104,13.612,14.006,9117,0
+SILC.US,D,20121002,000000,13.872,14.462,13.872,14.201,23737,0
+SILC.US,D,20121003,000000,14.408,14.408,14.265,14.293,3736,0
+SILC.US,D,20121004,000000,14.274,14.274,14.041,14.139,9273,0
+SILC.US,D,20121005,000000,14.006,14.363,13.977,14.05,24560,0
+SILC.US,D,20121008,000000,14.274,14.274,14.255,14.255,588,0
+SILC.US,D,20121009,000000,14.158,14.274,14.013,14.05,5254,0
+SILC.US,D,20121010,000000,14.022,14.059,13.7,13.88,47268,0
+SILC.US,D,20121011,000000,13.862,14.013,13.557,13.898,8802,0
+SILC.US,D,20121012,000000,13.916,13.916,13.629,13.774,12423,0
+SILC.US,D,20121015,000000,14.506,15.178,14.47,14.863,53883,0
+SILC.US,D,20121016,000000,15.016,15.124,14.631,14.972,15318,0
+SILC.US,D,20121017,000000,15.232,15.402,15.134,15.268,29126,0
+SILC.US,D,20121018,000000,15.373,15.544,15.304,15.402,11310,0
+SILC.US,D,20121019,000000,15.383,15.607,15.133,15.338,15025,0
+SILC.US,D,20121022,000000,16.108,16.556,16.108,16.323,101545,0
+SILC.US,D,20121023,000000,16.313,16.421,15.75,16.421,22676,0
+SILC.US,D,20121024,000000,16.421,16.466,16.198,16.333,7957,0
+SILC.US,D,20121025,000000,16.556,16.556,15.974,16.198,22836,0
+SILC.US,D,20121026,000000,16.063,16.287,15.385,16.18,29904,0
+SILC.US,D,20121031,000000,16.412,16.51,16.1,16.286,26148,0
+SILC.US,D,20121101,000000,16.368,16.377,16.162,16.287,11866,0
+SILC.US,D,20121102,000000,16.269,16.269,16.126,16.224,989,0
+SILC.US,D,20121105,000000,16.269,16.556,16.216,16.412,17202,0
+SILC.US,D,20121106,000000,16.421,16.556,16.385,16.448,25983,0
+SILC.US,D,20121107,000000,16.394,16.52,16.135,16.269,10259,0
+SILC.US,D,20121108,000000,16.494,16.519,16.261,16.269,16439,0
+SILC.US,D,20121109,000000,16.287,16.287,16.073,16.198,40031,0
+SILC.US,D,20121112,000000,16.125,16.125,15.696,15.867,24247,0
+SILC.US,D,20121113,000000,15.597,15.947,15.232,15.517,11630,0
+SILC.US,D,20121114,000000,15.597,15.714,15.232,15.5,7216,0
+SILC.US,D,20121115,000000,15.411,15.571,14.328,15.035,30456,0
+SILC.US,D,20121116,000000,14.998,15.275,14.631,15.087,24359,0
+SILC.US,D,20121119,000000,15.643,15.669,14.856,15.304,15010,0
+SILC.US,D,20121120,000000,15.383,15.446,15.124,15.383,3286,0
+SILC.US,D,20121121,000000,15.366,15.436,15.312,15.329,4241,0
+SILC.US,D,20121123,000000,15.436,15.75,15.392,15.75,12459,0
+SILC.US,D,20121126,000000,15.66,16.1,15.66,15.885,16523,0
+SILC.US,D,20121127,000000,15.885,16.019,15.804,15.902,20965,0
+SILC.US,D,20121128,000000,15.804,15.876,15.591,15.653,11125,0
+SILC.US,D,20121129,000000,15.741,15.84,15.58,15.597,12116,0
+SILC.US,D,20121130,000000,15.461,16,15.461,15.66,15897,0
+SILC.US,D,20121203,000000,15.75,15.876,15.536,15.689,7386,0
+SILC.US,D,20121204,000000,15.669,15.84,15.482,15.66,18862,0
+SILC.US,D,20121205,000000,15.741,15.885,15.527,15.607,9386,0
+SILC.US,D,20121206,000000,15.571,15.59,15.392,15.411,3484,0
+SILC.US,D,20121207,000000,15.456,15.679,15.42,15.625,19433,0
+SILC.US,D,20121210,000000,15.705,16,15.66,15.714,5698,0
+SILC.US,D,20121211,000000,15.929,16.108,15.768,15.947,21624,0
+SILC.US,D,20121212,000000,16.037,16.153,15.938,16.046,15355,0
+SILC.US,D,20121213,000000,15.992,15.992,15.777,15.876,4397,0
+SILC.US,D,20121214,000000,15.974,15.974,15.84,15.937,2937,0
+SILC.US,D,20121217,000000,15.929,16,15.929,15.956,15891,0
+SILC.US,D,20121218,000000,15.912,16.054,15.84,16.019,16847,0
+SILC.US,D,20121219,000000,16.019,16.108,15.929,16.054,14180,0
+SILC.US,D,20121220,000000,16.028,16.108,15.885,16,21097,0
+SILC.US,D,20121221,000000,15.929,16,15.411,15.777,32388,0
+SILC.US,D,20121224,000000,15.921,15.929,15.777,15.902,3080,0
+SILC.US,D,20121226,000000,16,16.064,15.902,15.95,6560,0
+SILC.US,D,20121227,000000,15.956,16.073,15.912,15.974,3123,0
+SILC.US,D,20121228,000000,16.019,16.046,15.804,15.804,12881,0
+SILC.US,D,20121231,000000,15.83,16.054,15.679,16.054,21193,0
+SILC.US,D,20130102,000000,16.081,16.333,16.081,16.296,40922,0
+SILC.US,D,20130103,000000,16.153,16.601,16.108,16.529,20141,0
+SILC.US,D,20130104,000000,16.556,16.993,16.546,16.65,15403,0
+SILC.US,D,20130107,000000,16.645,17.183,16.645,16.94,37043,0
+SILC.US,D,20130108,000000,17.111,17.111,16.962,17.003,3860,0
+SILC.US,D,20130109,000000,16.922,17.021,16.672,16.878,8350,0
+SILC.US,D,20130110,000000,16.895,17.013,16.627,16.85,27939,0
+SILC.US,D,20130111,000000,16.976,16.976,16.707,16.815,5822,0
+SILC.US,D,20130114,000000,17.127,17.45,17.021,17.45,43718,0
+SILC.US,D,20130115,000000,17.584,17.683,17.495,17.54,17820,0
+SILC.US,D,20130116,000000,17.558,17.577,17.468,17.478,6488,0
+SILC.US,D,20130117,000000,17.584,17.584,17.218,17.532,10509,0
+SILC.US,D,20130118,000000,17.37,17.673,17.37,17.621,14608,0
+SILC.US,D,20130122,000000,17.621,17.674,17.307,17.442,26793,0
+SILC.US,D,20130123,000000,19.696,21.245,19.374,20.896,382000,0
+SILC.US,D,20130124,000000,21.146,22.445,20.994,21.926,207531,0
+SILC.US,D,20130125,000000,21.97,22.058,21.326,21.782,97237,0
+SILC.US,D,20130128,000000,21.245,21.629,20.984,21.441,173894,0
+SILC.US,D,20130129,000000,21.352,21.665,20.609,20.852,108997,0
+SILC.US,D,20130130,000000,20.789,20.95,19.778,20.529,115954,0
+SILC.US,D,20130131,000000,20.564,20.887,20.44,20.842,43655,0
+SILC.US,D,20130201,000000,19.983,21.387,19.983,21.03,29496,0
+SILC.US,D,20130204,000000,20.832,20.941,20.359,20.628,36100,0
+SILC.US,D,20130205,000000,20.599,21.485,20.513,21.155,57599,0
+SILC.US,D,20130206,000000,21.253,22.193,21.164,22.094,120016,0
+SILC.US,D,20130207,000000,22.203,22.291,21.575,22.051,30185,0
+SILC.US,D,20130208,000000,21.782,21.926,21.602,21.853,14902,0
+SILC.US,D,20130211,000000,21.96,22.184,21.756,21.862,10479,0
+SILC.US,D,20130212,000000,21.835,22.121,21.602,21.845,59052,0
+SILC.US,D,20130213,000000,21.808,21.916,21.71,21.747,14481,0
+SILC.US,D,20130214,000000,21.791,21.966,21.747,21.881,8836,0
+SILC.US,D,20130215,000000,21.89,21.906,21.808,21.862,2839,0
+SILC.US,D,20130219,000000,22.829,24.09,22.829,24.064,179130,0
+SILC.US,D,20130220,000000,24.1,24.126,23.491,23.493,63937,0
+SILC.US,D,20130221,000000,23.536,23.626,22.837,23.187,58904,0
+SILC.US,D,20130222,000000,23.267,23.894,23.267,23.662,38537,0
+SILC.US,D,20130225,000000,23.724,23.93,22.865,23.223,36741,0
+SILC.US,D,20130226,000000,23.482,23.572,22.453,23.356,50286,0
+SILC.US,D,20130227,000000,23.465,24.521,23.249,23.867,119728,0
+SILC.US,D,20130228,000000,23.912,24.126,23.813,24.073,33041,0
+SILC.US,D,20130301,000000,23.697,24.288,23.526,24.1,33344,0
+SILC.US,D,20130304,000000,24.234,24.555,23.982,24.315,48896,0
+SILC.US,D,20130305,000000,24.565,24.655,24.171,24.261,55844,0
+SILC.US,D,20130306,000000,24.646,24.646,24.332,24.377,24930,0
+SILC.US,D,20130307,000000,24.431,24.646,24.064,24.394,25634,0
+SILC.US,D,20130308,000000,24.655,25.72,24.62,25.55,95500,0
+SILC.US,D,20130311,000000,25.629,25.862,24.923,25.317,58505,0
+SILC.US,D,20130312,000000,25.362,25.477,25.003,25.326,22690,0
+SILC.US,D,20130313,000000,25.317,25.371,24.896,25.236,29389,0
+SILC.US,D,20130314,000000,25.362,25.371,24.744,25.254,38396,0
+SILC.US,D,20130315,000000,25.371,25.492,24.61,24.913,36508,0
+SILC.US,D,20130318,000000,24.118,25.048,23.69,24.932,69675,0
+SILC.US,D,20130319,000000,25.031,25.183,24.77,24.887,26724,0
+SILC.US,D,20130320,000000,25.284,25.504,24.647,25.031,26947,0
+SILC.US,D,20130321,000000,25.056,25.244,24.798,25.003,13885,0
+SILC.US,D,20130322,000000,25.056,25.209,24.798,25.021,17616,0
+SILC.US,D,20130325,000000,25.219,25.416,24.986,25.389,13074,0
+SILC.US,D,20130326,000000,25.504,25.504,25.056,25.138,10961,0
+SILC.US,D,20130327,000000,24.949,25.003,24.485,24.941,8276,0
+SILC.US,D,20130328,000000,24.798,25.504,24.798,25.236,33977,0
+SILC.US,D,20130401,000000,25.576,25.729,25.236,25.487,17129,0
+SILC.US,D,20130402,000000,26.098,26.372,25.596,26.326,54540,0
+SILC.US,D,20130403,000000,26.372,26.381,25.569,25.943,49000,0
+SILC.US,D,20130404,000000,25.652,25.824,24.601,25.623,19851,0
+SILC.US,D,20130405,000000,25.204,25.204,24.273,24.41,39955,0
+SILC.US,D,20130408,000000,23.917,24.09,23.543,23.917,48049,0
+SILC.US,D,20130409,000000,23.743,24.884,23.726,24.748,33096,0
+SILC.US,D,20130410,000000,24.866,25.696,24.866,25.496,28495,0
+SILC.US,D,20130411,000000,25.423,25.669,24.976,25.249,28589,0
+SILC.US,D,20130412,000000,25.067,25.277,24.757,25.185,13811,0
+SILC.US,D,20130415,000000,24.995,25.003,24.429,24.638,26061,0
+SILC.US,D,20130416,000000,24.483,24.921,24.483,24.783,15249,0
+SILC.US,D,20130417,000000,24.82,24.82,24.546,24.638,15654,0
+SILC.US,D,20130418,000000,24.611,24.812,23.269,23.817,74038,0
+SILC.US,D,20130419,000000,23.98,24.136,23.434,23.68,28219,0
+SILC.US,D,20130422,000000,25.269,25.998,24.648,25.696,224914,0
+SILC.US,D,20130423,000000,26.125,26.911,25.961,26.809,103955,0
+SILC.US,D,20130424,000000,26.92,26.992,26.494,26.819,51886,0
+SILC.US,D,20130425,000000,26.992,27.886,26.965,27.776,71387,0
+SILC.US,D,20130426,000000,27.959,28.096,27.558,27.968,47307,0
+SILC.US,D,20130429,000000,28.151,28.242,27.832,28.142,43215,0
+SILC.US,D,20130430,000000,28.242,28.242,26.071,27.905,111986,0
+SILC.US,D,20130501,000000,27.996,28.033,27.34,27.686,24123,0
+SILC.US,D,20130502,000000,27.75,29.136,27.622,28.287,125963,0
+SILC.US,D,20130503,000000,28.417,28.424,27.32,27.923,105516,0
+SILC.US,D,20130506,000000,27.996,28.388,27.86,27.914,49062,0
+SILC.US,D,20130507,000000,28.069,28.817,28.033,28.224,67356,0
+SILC.US,D,20130508,000000,28.424,28.726,27.996,28.534,89700,0
+SILC.US,D,20130509,000000,28.562,29.136,28.342,29.035,120181,0
+SILC.US,D,20130510,000000,29.256,29.502,29.091,29.246,97306,0
+SILC.US,D,20130513,000000,28.927,29.428,28.516,29.091,65689,0
+SILC.US,D,20130514,000000,29.293,29.419,29.081,29.155,23863,0
+SILC.US,D,20130515,000000,29.009,29.383,29.009,29.246,46392,0
+SILC.US,D,20130516,000000,29.521,31.299,29.474,30.424,282279,0
+SILC.US,D,20130517,000000,31.052,31.052,30.112,30.542,109683,0
+SILC.US,D,20130520,000000,30.925,31.116,30.341,30.56,83429,0
+SILC.US,D,20130521,000000,30.56,30.843,30.296,30.432,43979,0
+SILC.US,D,20130522,000000,30.414,30.797,28.946,29.812,92584,0
+SILC.US,D,20130523,000000,29.356,29.964,28.881,29.548,89834,0
+SILC.US,D,20130524,000000,29.328,29.656,29.328,29.566,8328,0
+SILC.US,D,20130528,000000,30.076,30.579,29.93,30.296,79821,0
+SILC.US,D,20130529,000000,30.304,30.304,29.94,29.94,14120,0
+SILC.US,D,20130530,000000,30.104,30.333,29.858,30.259,18488,0
+SILC.US,D,20130531,000000,30.112,30.888,29.256,30.707,46281,0
+SILC.US,D,20130603,000000,31.408,31.482,30.769,31.163,79855,0
+SILC.US,D,20130604,000000,31.236,31.436,31.163,31.209,35938,0
+SILC.US,D,20130605,000000,31.281,31.491,30.743,30.989,48612,0
+SILC.US,D,20130606,000000,31.025,31.09,30.259,30.952,58085,0
+SILC.US,D,20130607,000000,31.116,31.482,30.843,31.253,59682,0
+SILC.US,D,20130610,000000,31.253,31.682,31.209,31.572,53437,0
+SILC.US,D,20130611,000000,31.427,31.856,31.281,31.572,88948,0
+SILC.US,D,20130612,000000,31.728,32.112,31.4,31.82,100701,0
+SILC.US,D,20130613,000000,31.947,31.984,31.536,31.92,63654,0
+SILC.US,D,20130614,000000,32.02,32.102,31.682,32.002,41394,0
+SILC.US,D,20130617,000000,32.102,32.121,31.755,32.038,49018,0
+SILC.US,D,20130618,000000,32.02,32.395,31.801,32.395,83655,0
+SILC.US,D,20130619,000000,32.257,32.34,31.163,31.865,89470,0
+SILC.US,D,20130620,000000,31.572,31.71,30.661,30.908,85697,0
+SILC.US,D,20130621,000000,31.025,31.281,30.396,30.716,57844,0
+SILC.US,D,20130624,000000,30.296,30.633,29.293,30.487,97932,0
+SILC.US,D,20130625,000000,31.025,31.025,30.46,30.753,42608,0
+SILC.US,D,20130626,000000,30.833,30.843,30.177,30.707,32739,0
+SILC.US,D,20130627,000000,30.843,31.244,30.733,31.016,21508,0
+SILC.US,D,20130628,000000,31.007,31.418,31.007,31.281,23884,0
+SILC.US,D,20130701,000000,31.656,31.801,31.308,31.501,53873,0
+SILC.US,D,20130702,000000,31.656,32.841,31.464,32.759,161663,0
+SILC.US,D,20130703,000000,32.905,33.516,32.759,33.398,70907,0
+SILC.US,D,20130705,000000,33.435,33.936,33.398,33.663,79541,0
+SILC.US,D,20130708,000000,34.329,36.281,34.228,35.543,158355,0
+SILC.US,D,20130709,000000,35.771,37.076,35.643,36.866,130860,0
+SILC.US,D,20130710,000000,37.157,37.176,36.538,36.674,80674,0
+SILC.US,D,20130711,000000,37.039,37.632,36.684,37.057,106959,0
+SILC.US,D,20130712,000000,37.312,37.569,37.076,37.569,41629,0
+SILC.US,D,20130715,000000,37.778,38.217,37.596,38.125,52113,0
+SILC.US,D,20130716,000000,38.171,38.691,37.761,38.188,61735,0
+SILC.US,D,20130717,000000,38.234,38.617,37.833,38.143,28711,0
+SILC.US,D,20130718,000000,38.353,38.617,36.802,37.422,60528,0
+SILC.US,D,20130719,000000,37.185,38.554,37.185,38.152,103210,0
+SILC.US,D,20130722,000000,37.869,38.554,35.826,36.436,338755,0
+SILC.US,D,20130723,000000,35.525,35.525,32.061,32.987,366207,0
+SILC.US,D,20130724,000000,33.452,33.515,32.221,32.604,68721,0
+SILC.US,D,20130725,000000,32.276,32.449,31.226,32.13,135724,0
+SILC.US,D,20130726,000000,31.764,32.595,31.764,32.376,50231,0
+SILC.US,D,20130729,000000,32.586,33.307,32.586,33.033,89496,0
+SILC.US,D,20130730,000000,33.26,33.589,32.613,33.06,67426,0
+SILC.US,D,20130731,000000,32.861,33.06,32.121,32.485,81174,0
+SILC.US,D,20130801,000000,32.558,32.568,31.728,32.404,55819,0
+SILC.US,D,20130802,000000,32.193,32.441,31.792,32.285,39886,0
+SILC.US,D,20130805,000000,32.431,32.64,32.303,32.505,28968,0
+SILC.US,D,20130806,000000,32.558,32.659,32.066,32.248,47225,0
+SILC.US,D,20130807,000000,31.847,31.856,30.35,30.716,123764,0
+SILC.US,D,20130808,000000,30.678,31.007,29.821,30.852,43019,0
+SILC.US,D,20130809,000000,30.66,30.925,30.213,30.387,24314,0
+SILC.US,D,20130812,000000,30.688,30.838,29.656,30.031,52210,0
+SILC.US,D,20130813,000000,30.186,30.222,29.904,30.104,25922,0
+SILC.US,D,20130814,000000,29.985,30.149,29.803,29.848,29334,0
+SILC.US,D,20130815,000000,29.521,29.521,27.239,27.768,171257,0
+SILC.US,D,20130816,000000,27.896,29.419,27.476,29.21,73457,0
+SILC.US,D,20130819,000000,29.293,30.04,28.699,29.045,79339,0
+SILC.US,D,20130820,000000,29.328,29.821,29.283,29.548,51463,0
+SILC.US,D,20130821,000000,29.63,30.296,29.402,29.876,34143,0
+SILC.US,D,20130822,000000,30.387,30.852,29.748,30.159,25481,0
+SILC.US,D,20130823,000000,30.333,30.431,29.594,29.94,36347,0
+SILC.US,D,20130826,000000,29.784,29.784,28.343,28.589,76226,0
+SILC.US,D,20130827,000000,28.206,28.434,27.631,27.813,44767,0
+SILC.US,D,20130828,000000,27.996,28.699,27.996,28.16,32341,0
+SILC.US,D,20130829,000000,28.342,29.347,28.342,28.853,49143,0
+SILC.US,D,20130830,000000,28.853,28.881,28.379,28.735,14745,0
+SILC.US,D,20130903,000000,29.055,29.492,28.233,28.645,44668,0
+SILC.US,D,20130904,000000,28.379,28.9,28.133,28.553,21927,0
+SILC.US,D,20130905,000000,28.534,29.136,28.534,28.872,15505,0
+SILC.US,D,20130906,000000,28.872,29.261,28.553,28.744,15901,0
+SILC.US,D,20130909,000000,28.991,29.364,28.388,29.018,54998,0
+SILC.US,D,20130910,000000,29.246,29.419,29.018,29.228,21224,0
+SILC.US,D,20130911,000000,29.347,31.108,29.347,30.935,63925,0
+SILC.US,D,20130912,000000,30.833,30.888,29.894,30.588,39175,0
+SILC.US,D,20130913,000000,30.753,31.126,30.432,30.66,36162,0
+SILC.US,D,20130916,000000,31.209,31.273,31.025,31.153,38405,0
+SILC.US,D,20130917,000000,31.209,31.929,31.172,31.893,38928,0
+SILC.US,D,20130918,000000,32.02,32.221,31.536,31.939,33154,0
+SILC.US,D,20130919,000000,31.984,32.23,31.572,31.71,13203,0
+SILC.US,D,20130920,000000,31.572,32.029,30.833,31.556,24835,0
+SILC.US,D,20130923,000000,31.747,32.121,31.556,31.572,27029,0
+SILC.US,D,20130924,000000,31.784,32.075,31.664,31.774,20492,0
+SILC.US,D,20130925,000000,31.947,32.148,31.692,31.984,19726,0
+SILC.US,D,20130926,000000,31.947,32.121,31.482,31.701,10082,0
+SILC.US,D,20130927,000000,31.482,32.167,31.052,31.956,12822,0
+SILC.US,D,20130930,000000,32.13,33.909,31.975,33.855,63231,0
+SILC.US,D,20131001,000000,33.936,34.392,33.572,33.964,22355,0
+SILC.US,D,20131002,000000,33.945,34.001,33.599,33.754,17863,0
+SILC.US,D,20131003,000000,33.572,34.128,33.207,33.444,26519,0
+SILC.US,D,20131004,000000,33.26,33.864,33.124,33.654,24876,0
+SILC.US,D,20131007,000000,33.572,34.238,33.215,33.489,18739,0
+SILC.US,D,20131008,000000,33.298,33.298,31.618,32.176,33972,0
+SILC.US,D,20131009,000000,32.212,32.221,30.88,31.947,25424,0
+SILC.US,D,20131010,000000,32.294,32.733,32.038,32.733,20821,0
+SILC.US,D,20131011,000000,32.54,33.244,32.412,32.695,14028,0
+SILC.US,D,20131014,000000,32.759,33.016,32.476,32.887,11507,0
+SILC.US,D,20131015,000000,32.814,33.307,32.558,32.951,16110,0
+SILC.US,D,20131016,000000,32.961,33.617,32.851,33.006,14136,0
+SILC.US,D,20131017,000000,33.26,33.7,32.932,33.581,19525,0
+SILC.US,D,20131018,000000,33.498,33.552,32.759,33.161,49424,0
+SILC.US,D,20131021,000000,38.289,39.905,36.545,38.262,384102,0
+SILC.US,D,20131022,000000,38.782,38.974,37.02,37.788,92929,0
+SILC.US,D,20131023,000000,37.751,41.054,37.751,40.032,124491,0
+SILC.US,D,20131024,000000,40.634,40.634,39.677,40.16,60821,0
+SILC.US,D,20131025,000000,40.168,41.154,40.151,40.89,58410,0
+SILC.US,D,20131028,000000,41.045,41.164,40.242,40.744,42082,0
+SILC.US,D,20131029,000000,41.045,41.218,40.725,40.936,46903,0
+SILC.US,D,20131030,000000,40.908,41.045,40.315,40.334,29809,0
+SILC.US,D,20131031,000000,40.251,40.643,39.449,40.533,70168,0
+SILC.US,D,20131101,000000,40.543,40.553,39.403,39.922,40110,0
+SILC.US,D,20131104,000000,40.178,40.516,39.895,40.251,34958,0
+SILC.US,D,20131105,000000,40.361,40.379,40.005,40.342,13589,0
+SILC.US,D,20131106,000000,40.607,40.653,40.242,40.279,37808,0
+SILC.US,D,20131107,000000,40.279,40.425,39.512,39.922,41644,0
+SILC.US,D,20131108,000000,40.26,40.607,39.913,40.57,45767,0
+SILC.US,D,20131111,000000,40.617,40.653,40.242,40.325,13041,0
+SILC.US,D,20131112,000000,40.425,42.113,39.94,41.081,183230,0
+SILC.US,D,20131113,000000,40.798,41.72,40.113,41.054,65752,0
+SILC.US,D,20131114,000000,41.045,41.154,40.516,40.808,29259,0
+SILC.US,D,20131115,000000,40.916,41.492,40.543,41.063,21041,0
+SILC.US,D,20131118,000000,40.962,41.254,40.698,40.718,40986,0
+SILC.US,D,20131119,000000,40.826,40.972,40.178,40.607,27945,0
+SILC.US,D,20131120,000000,40.379,40.379,38.417,39.258,69808,0
+SILC.US,D,20131121,000000,39.184,39.612,39.03,39.215,23996,0
+SILC.US,D,20131122,000000,39.11,39.657,39.01,39.421,21041,0
+SILC.US,D,20131125,000000,39.612,39.616,39.238,39.594,14206,0
+SILC.US,D,20131126,000000,39.831,40.06,39.265,39.885,19069,0
+SILC.US,D,20131127,000000,40.014,40.68,39.804,40.506,9644,0
+SILC.US,D,20131129,000000,40.553,40.662,40.448,40.598,7870,0
+SILC.US,D,20131202,000000,40.434,40.725,39.147,39.621,30793,0
+SILC.US,D,20131203,000000,39.43,39.43,37.677,38.38,56656,0
+SILC.US,D,20131204,000000,38.107,38.873,37.915,38.471,13917,0
+SILC.US,D,20131205,000000,38.554,38.955,38.417,38.6,28274,0
+SILC.US,D,20131206,000000,38.718,38.828,38.545,38.545,8343,0
+SILC.US,D,20131209,000000,38.509,38.691,37.54,37.778,37479,0
+SILC.US,D,20131210,000000,37.778,38.234,37.304,38.143,42150,0
+SILC.US,D,20131211,000000,37.915,38.335,37.869,37.905,33023,0
+SILC.US,D,20131212,000000,37.569,37.687,37.285,37.449,32548,0
+SILC.US,D,20131213,000000,37.596,37.897,36.684,37.312,37669,0
+SILC.US,D,20131216,000000,37.231,37.715,36.957,37.394,53259,0
+SILC.US,D,20131217,000000,37.368,37.576,37.285,37.394,11835,0
+SILC.US,D,20131218,000000,37.605,37.997,37.294,37.879,31561,0
+SILC.US,D,20131219,000000,37.778,38.071,37.459,37.933,15922,0
+SILC.US,D,20131220,000000,38.262,39.603,38.234,39.486,47077,0
+SILC.US,D,20131223,000000,40.37,40.972,40.005,40.771,62227,0
+SILC.US,D,20131224,000000,40.808,41.063,40.698,40.904,12975,0
+SILC.US,D,20131226,000000,40.962,41.063,40.9,41.017,30793,0
+SILC.US,D,20131227,000000,41.144,41.144,40.9,41.108,11397,0
+SILC.US,D,20131230,000000,41.245,41.574,41.063,41.528,38247,0
+SILC.US,D,20131231,000000,41.492,41.811,41.108,41.72,41862,0
+SILC.US,D,20140102,000000,41.739,42.185,41.045,41.346,56506,0
+SILC.US,D,20140103,000000,41.154,41.921,41.154,41.428,20261,0
+SILC.US,D,20140106,000000,41.52,41.665,41.428,41.428,23342,0
+SILC.US,D,20140107,000000,41.711,42.331,41.711,42.031,57423,0
+SILC.US,D,20140108,000000,42.067,42.432,42.021,42.113,18158,0
+SILC.US,D,20140109,000000,42.14,42.405,42.049,42.322,16917,0
+SILC.US,D,20140110,000000,42.469,42.478,41.62,42.381,23894,0
+SILC.US,D,20140113,000000,42.888,43.024,42.386,42.66,77983,0
+SILC.US,D,20140114,000000,42.66,42.961,42.551,42.88,48548,0
+SILC.US,D,20140115,000000,42.888,43.5,42.796,43.391,36273,0
+SILC.US,D,20140116,000000,43.527,43.527,42.697,43.044,84272,0
+SILC.US,D,20140117,000000,43.07,43.162,42.863,43.098,21732,0
+SILC.US,D,20140121,000000,43.144,43.144,42.642,42.751,42652,0
+SILC.US,D,20140122,000000,42.77,42.77,42.031,42.423,89205,0
+SILC.US,D,20140123,000000,55.664,57.188,52.059,54.979,621029,0
+SILC.US,D,20140124,000000,53.93,57.15,53.93,55.664,284269,0
+SILC.US,D,20140127,000000,54.733,56.193,52.242,55.553,260598,0
+SILC.US,D,20140128,000000,55.728,58.319,54.87,56.375,167120,0
+SILC.US,D,20140129,000000,56.567,56.795,55.476,56.613,72779,0
+SILC.US,D,20140130,000000,56.402,56.768,56.22,56.758,49971,0
+SILC.US,D,20140131,000000,56.658,56.986,55.673,56.95,50191,0
+SILC.US,D,20140203,000000,57.169,57.306,55.749,56.558,118600,0
+SILC.US,D,20140204,000000,56.558,57.123,56.211,56.831,45317,0
+SILC.US,D,20140205,000000,56.75,56.941,56.102,56.895,68669,0
+SILC.US,D,20140206,000000,56.695,57.67,56.375,57.506,73241,0
+SILC.US,D,20140207,000000,57.662,58.857,57.562,58.603,86336,0
+SILC.US,D,20140210,000000,58.483,59.358,58.483,59.259,102701,0
+SILC.US,D,20140211,000000,59.587,59.898,59.313,59.715,118129,0
+SILC.US,D,20140212,000000,59.888,60.354,59.834,60.062,90791,0
+SILC.US,D,20140213,000000,60.062,60.581,60.053,60.135,64296,0
+SILC.US,D,20140214,000000,60.336,60.445,59.611,60.026,39654,0
+SILC.US,D,20140218,000000,60.445,62.791,60.254,62.59,119428,0
+SILC.US,D,20140219,000000,62.99,62.99,60.673,61.322,133421,0
+SILC.US,D,20140220,000000,61.43,62.881,61.367,62.234,88562,0
+SILC.US,D,20140221,000000,62.27,62.643,61.622,62.315,71349,0
+SILC.US,D,20140224,000000,62.261,62.681,62.161,62.453,92650,0
+SILC.US,D,20140225,000000,62.306,62.864,62.061,62.745,72584,0
+SILC.US,D,20140226,000000,62.782,65.236,62.708,64.205,131358,0
+SILC.US,D,20140227,000000,64.324,64.387,63.967,64.067,76095,0
+SILC.US,D,20140228,000000,64.067,65.866,64.067,65.41,113133,0
+SILC.US,D,20140303,000000,65.4,65.783,64.885,65.646,89679,0
+SILC.US,D,20140304,000000,66.477,67.014,66.34,66.614,109692,0
+SILC.US,D,20140305,000000,66.851,66.951,66.166,66.614,65998,0
+SILC.US,D,20140306,000000,66.796,66.896,63.11,63.912,121627,0
+SILC.US,D,20140307,000000,63.904,64.006,61.074,63.1,107115,0
+SILC.US,D,20140310,000000,62.973,63.027,60.627,61.513,73087,0
+SILC.US,D,20140311,000000,60.773,62.097,60.691,61.458,103168,0
+SILC.US,D,20140312,000000,61.476,62.845,61.339,62.782,33495,0
+SILC.US,D,20140313,000000,62.99,62.99,61.284,61.75,63687,0
+SILC.US,D,20140314,000000,61.494,62.553,61.284,61.996,50122,0
+SILC.US,D,20140317,000000,62.042,62.835,61.996,62.499,33910,0
+SILC.US,D,20140318,000000,62.9,63.046,62.353,62.872,84733,0
+SILC.US,D,20140319,000000,63.492,63.626,62.858,63.392,100265,0
+SILC.US,D,20140320,000000,64.003,64.424,62.69,63.803,140218,0
+SILC.US,D,20140321,000000,64.169,64.169,63.055,63.375,85659,0
+SILC.US,D,20140324,000000,63.42,63.42,61.586,62.507,82681,0
+SILC.US,D,20140325,000000,62.526,63.667,62.051,62.662,38980,0
+SILC.US,D,20140326,000000,62.507,63.174,53.035,53.702,420046,0
+SILC.US,D,20140327,000000,53.838,56.923,53.838,56.795,111273,0
+SILC.US,D,20140328,000000,57.042,57.114,54.76,55.015,92856,0
+SILC.US,D,20140331,000000,55.481,56.795,55.362,56.613,92623,0
+SILC.US,D,20140401,000000,57.791,59.274,57.048,57.669,50771,0
+SILC.US,D,20140402,000000,58.124,58.143,57.272,57.744,33781,0
+SILC.US,D,20140403,000000,58.644,58.644,56.696,57.197,83677,0
+SILC.US,D,20140404,000000,57.206,57.48,54.489,55.732,83825,0
+SILC.US,D,20140407,000000,55.834,55.927,54.183,54.905,86453,0
+SILC.US,D,20140408,000000,54.776,55.611,53.978,55.12,41271,0
+SILC.US,D,20140409,000000,55.434,56.566,55.323,56.213,61469,0
+SILC.US,D,20140410,000000,56.371,56.371,52.198,54.303,120725,0
+SILC.US,D,20140411,000000,53.802,54.905,52.597,54.331,86735,0
+SILC.US,D,20140414,000000,54.396,54.697,52.328,52.791,50491,0
+SILC.US,D,20140415,000000,52.597,53.709,49.379,51.706,155168,0
+SILC.US,D,20140416,000000,51.632,52.346,50.835,51.901,62453,0
+SILC.US,D,20140417,000000,51.985,52.198,50.715,51.428,68751,0
+SILC.US,D,20140421,000000,51.669,53.923,51.669,52.857,57383,0
+SILC.US,D,20140422,000000,53.116,53.58,52.383,53.301,67719,0
+SILC.US,D,20140423,000000,53.571,54.127,52.837,53.589,108183,0
+SILC.US,D,20140424,000000,48.275,48.46,41.995,44.426,797763,0
+SILC.US,D,20140425,000000,44.547,44.732,42.311,43.6,198372,0
+SILC.US,D,20140428,000000,45.066,45.075,43.387,44.574,189859,0
+SILC.US,D,20140429,000000,44.871,44.992,44.333,44.797,91029,0
+SILC.US,D,20140430,000000,44.612,45.01,44.518,44.982,91282,0
+SILC.US,D,20140501,000000,45.371,45.861,44.992,45.483,52875,0
+SILC.US,D,20140502,000000,45.863,45.863,44.518,44.62,58056,0
+SILC.US,D,20140505,000000,44.352,44.352,43.805,44.046,47984,0
+SILC.US,D,20140506,000000,44.166,45.122,43.094,43.396,91196,0
+SILC.US,D,20140507,000000,43.396,43.999,40.724,42.153,133035,0
+SILC.US,D,20140508,000000,41.606,43.374,41.374,41.541,54576,0
+SILC.US,D,20140509,000000,41.531,41.835,40.91,41.523,55188,0
+SILC.US,D,20140512,000000,41.551,43.109,41.551,42.756,33251,0
+SILC.US,D,20140513,000000,43.229,44.797,43.034,43.915,72289,0
+SILC.US,D,20140514,000000,44.11,44.157,42.719,42.951,37589,0
+SILC.US,D,20140515,000000,42.951,43.285,41.551,41.875,34470,0
+SILC.US,D,20140516,000000,42.116,42.395,41.329,41.856,39722,0
+SILC.US,D,20140519,000000,41.8,43.017,41.736,42.729,24277,0
+SILC.US,D,20140520,000000,42.979,43.154,42.255,42.951,16304,0
+SILC.US,D,20140521,000000,42.941,43.516,42.914,43.146,38248,0
+SILC.US,D,20140522,000000,43.146,43.691,43.109,43.387,36625,0
+SILC.US,D,20140523,000000,43.619,45.297,43.229,45.019,44074,0
+SILC.US,D,20140527,000000,45.586,45.586,44.843,44.954,42773,0
+SILC.US,D,20140528,000000,45.047,45.047,44.527,44.806,25486,0
+SILC.US,D,20140529,000000,45.214,45.224,44.528,44.806,18500,0
+SILC.US,D,20140530,000000,45.01,45.01,44.073,44.323,19242,0
+SILC.US,D,20140602,000000,44.5,44.518,42.672,43.331,22067,0
+SILC.US,D,20140603,000000,42.867,43.331,42.45,42.895,45233,0
+SILC.US,D,20140604,000000,42.478,43.349,42.441,43.341,16047,0
+SILC.US,D,20140605,000000,43.516,43.795,42.765,43.368,35938,0
+SILC.US,D,20140606,000000,43.489,43.6,43.002,43.331,25527,0
+SILC.US,D,20140609,000000,42.988,43.28,42.672,42.941,20377,0
+SILC.US,D,20140610,000000,42.71,42.802,41.949,42.2,51324,0
+SILC.US,D,20140611,000000,42.255,42.255,41.374,41.717,41418,0
+SILC.US,D,20140612,000000,41.653,41.847,41.374,41.485,44649,0
+SILC.US,D,20140613,000000,41.561,41.736,41.282,41.458,25802,0
+SILC.US,D,20140616,000000,41.726,41.754,41.087,41.568,28353,0
+SILC.US,D,20140617,000000,41.504,42.051,41.504,41.726,31755,0
+SILC.US,D,20140618,000000,41.81,41.958,41.041,41.272,54976,0
+SILC.US,D,20140619,000000,41.458,41.541,40.298,40.799,43351,0
+SILC.US,D,20140620,000000,40.799,40.799,40.029,40.512,45957,0
+SILC.US,D,20140623,000000,40.317,40.41,39.065,40.029,99862,0
+SILC.US,D,20140624,000000,40.178,40.178,39.566,39.937,62019,0
+SILC.US,D,20140625,000000,39.705,39.705,38.323,38.666,83330,0
+SILC.US,D,20140626,000000,38.499,38.592,38.128,38.323,29383,0
+SILC.US,D,20140627,000000,38.387,38.861,38.202,38.639,40311,0
+SILC.US,D,20140630,000000,38.582,39.046,38.323,38.907,52641,0
+SILC.US,D,20140701,000000,38.907,39.371,38.814,38.856,42465,0
+SILC.US,D,20140702,000000,38.972,39.139,38.342,38.36,37306,0
+SILC.US,D,20140703,000000,38.49,38.703,38.221,38.37,37520,0
+SILC.US,D,20140707,000000,38.119,38.212,36.867,37.563,53204,0
+SILC.US,D,20140708,000000,37.089,37.321,35.813,36.626,52550,0
+SILC.US,D,20140709,000000,36.802,36.922,35.995,36.171,132193,0
+SILC.US,D,20140710,000000,35.623,36.839,35.623,36.496,54236,0
+SILC.US,D,20140711,000000,36.467,36.635,35.884,36.134,21511,0
+SILC.US,D,20140714,000000,36.208,36.31,34.39,35.179,111203,0
+SILC.US,D,20140715,000000,35.198,35.336,34.159,35.077,83066,0
+SILC.US,D,20140716,000000,35.095,35.161,34.622,34.789,25032,0
+SILC.US,D,20140717,000000,34.779,34.9,34.102,34.214,31947,0
+SILC.US,D,20140718,000000,34.502,34.502,33.685,34.335,62311,0
+SILC.US,D,20140721,000000,34.465,37.506,34.325,36.19,162298,0
+SILC.US,D,20140722,000000,28.464,28.751,27.128,27.667,1818362,0
+SILC.US,D,20140723,000000,28.102,28.102,26.924,27.091,460076,0
+SILC.US,D,20140724,000000,26.953,27.119,25.784,25.969,387014,0
+SILC.US,D,20140725,000000,25.737,25.932,25.125,25.265,182365,0
+SILC.US,D,20140728,000000,25.181,25.274,24.189,24.754,273044,0
+SILC.US,D,20140729,000000,25.32,25.662,24.875,25.552,142405,0
+SILC.US,D,20140730,000000,25.737,25.83,25.162,25.496,61868,0
+SILC.US,D,20140731,000000,25.274,25.471,24.726,24.893,62738,0
+SILC.US,D,20140801,000000,24.708,25.114,24.133,24.411,65463,0
+SILC.US,D,20140804,000000,24.485,25.394,24.253,25.135,75137,0
+SILC.US,D,20140805,000000,24.996,25.449,24.828,25.255,66224,0
+SILC.US,D,20140806,000000,25.301,25.672,25.208,25.617,50288,0
+SILC.US,D,20140807,000000,25.904,25.941,25.413,25.765,55791,0
+SILC.US,D,20140808,000000,25.662,25.849,25.236,25.394,55731,0
+SILC.US,D,20140811,000000,25.413,25.654,25.143,25.645,32136,0
+SILC.US,D,20140812,000000,25.774,25.774,24.855,25.199,41574,0
+SILC.US,D,20140813,000000,25.245,25.709,24.949,25.552,55337,0
+SILC.US,D,20140814,000000,25.561,25.84,25.199,25.477,24015,0
+SILC.US,D,20140815,000000,25.662,25.923,24.865,25.07,24810,0
+SILC.US,D,20140818,000000,25.023,25.589,25.023,25.524,34065,0
+SILC.US,D,20140819,000000,25.728,26.758,25.691,26.628,104782,0
+SILC.US,D,20140820,000000,26.785,26.896,26.064,26.294,45161,0
+SILC.US,D,20140821,000000,26.498,27.073,26.182,27.026,53804,0
+SILC.US,D,20140822,000000,26.85,26.998,26.599,26.97,81488,0
+SILC.US,D,20140825,000000,27.221,27.499,27.061,27.091,88081,0
+SILC.US,D,20140826,000000,27.37,28.037,27.267,27.954,93654,0
+SILC.US,D,20140827,000000,28.38,28.984,28.167,28.946,107433,0
+SILC.US,D,20140828,000000,29.085,29.085,27.992,28.056,76679,0
+SILC.US,D,20140829,000000,28.093,29.03,28.065,28.798,146849,0
+SILC.US,D,20140902,000000,28.807,30.309,28.807,30.05,179068,0
+SILC.US,D,20140903,000000,30.263,30.263,28.399,28.779,133831,0
+SILC.US,D,20140904,000000,28.965,29.233,27.954,28.074,115653,0
+SILC.US,D,20140905,000000,27.917,28.342,27.824,28.287,87369,0
+SILC.US,D,20140908,000000,28.372,28.798,27.954,28.306,62932,0
+SILC.US,D,20140909,000000,28.362,28.362,27.036,27.138,88132,0
+SILC.US,D,20140910,000000,27.091,28.065,26.961,27.907,60386,0
+SILC.US,D,20140911,000000,27.907,28.074,27.555,27.565,35482,0
+SILC.US,D,20140912,000000,27.545,27.74,26.97,26.97,41256,0
+SILC.US,D,20140915,000000,28.009,28.009,26.349,26.943,92555,0
+SILC.US,D,20140916,000000,26.738,26.98,26.581,26.896,61455,0
+SILC.US,D,20140917,000000,26.943,28.074,26.896,27.602,83255,0
+SILC.US,D,20140918,000000,28.287,28.501,28.047,28.269,34901,0
+SILC.US,D,20140919,000000,28.279,28.29,27.425,27.842,59817,0
+SILC.US,D,20140922,000000,27.992,27.992,26.535,27.055,49381,0
+SILC.US,D,20140923,000000,26.989,27.435,26.794,27.008,36896,0
+SILC.US,D,20140924,000000,27.008,27.704,26.989,27.592,24184,0
+SILC.US,D,20140925,000000,27.425,27.425,26.701,26.794,32397,0
+SILC.US,D,20140926,000000,27.045,27.296,26.794,26.896,13123,0
+SILC.US,D,20140929,000000,26.906,27.638,26.878,27.472,38504,0
+SILC.US,D,20140930,000000,27.397,27.472,26.887,27.036,30825,0
+SILC.US,D,20141001,000000,27.685,27.685,26.896,27.267,44875,0
+SILC.US,D,20141002,000000,27.24,27.731,26.794,27.731,34402,0
+SILC.US,D,20141003,000000,27.731,28.547,27.582,28.214,42495,0
+SILC.US,D,20141006,000000,28.482,28.984,28,28.723,103311,0
+SILC.US,D,20141007,000000,28.677,28.992,28.16,28.353,40822,0
+SILC.US,D,20141008,000000,28.13,28.955,27.073,27.592,49798,0
+SILC.US,D,20141009,000000,27.286,27.416,26.711,26.924,18266,0
+SILC.US,D,20141010,000000,26.85,26.85,25.552,25.857,63633,0
+SILC.US,D,20141013,000000,25.589,25.589,24.411,25.218,67259,0
+SILC.US,D,20141014,000000,25.467,25.467,24.616,24.986,37375,0
+SILC.US,D,20141015,000000,24.967,25.589,24.114,25.589,50748,0
+SILC.US,D,20141016,000000,25.46,26.238,25.088,25.626,19178,0
+SILC.US,D,20141017,000000,26.006,26.665,25.587,25.737,22519,0
+SILC.US,D,20141020,000000,25.645,25.96,25.292,25.894,17364,0
+SILC.US,D,20141021,000000,26.192,26.386,26.062,26.211,21209,0
+SILC.US,D,20141022,000000,26.433,26.906,25.919,26.006,66799,0
+SILC.US,D,20141023,000000,27.267,33.351,27.128,32.294,261011,0
+SILC.US,D,20141024,000000,32.007,32.6,30.374,30.978,80856,0
+SILC.US,D,20141027,000000,30.374,30.532,29.54,30.161,45039,0
+SILC.US,D,20141028,000000,30.394,31.904,30.236,31.506,40178,0
+SILC.US,D,20141029,000000,30.838,31.089,30.124,30.272,43825,0
+SILC.US,D,20141030,000000,30.142,30.726,30.114,30.606,32616,0
+SILC.US,D,20141031,000000,30.884,31.432,30.065,31.005,32360,0
+SILC.US,D,20141103,000000,30.551,31.506,30.551,31.246,34935,0
+SILC.US,D,20141104,000000,30.884,31.45,30.884,31.136,25201,0
+SILC.US,D,20141105,000000,31.246,31.311,30.606,30.672,21494,0
+SILC.US,D,20141106,000000,30.384,31.023,30.097,30.616,25088,0
+SILC.US,D,20141107,000000,30.494,31.116,30.452,30.894,15810,0
+SILC.US,D,20141110,000000,30.811,31.181,30.494,30.662,24002,0
+SILC.US,D,20141111,000000,30.56,30.857,30.292,30.394,18052,0
+SILC.US,D,20141112,000000,30.06,30.588,29.836,30.199,22427,0
+SILC.US,D,20141113,000000,30.097,31.413,29.985,31.144,39057,0
+SILC.US,D,20141114,000000,30.838,31.655,30.514,31.07,60359,0
+SILC.US,D,20141117,000000,31.06,31.07,30.524,30.68,36307,0
+SILC.US,D,20141118,000000,30.524,31.2,30.44,31.089,20144,0
+SILC.US,D,20141119,000000,31.153,31.404,30.792,31.181,26113,0
+SILC.US,D,20141120,000000,30.736,32.452,30.736,32.09,33742,0
+SILC.US,D,20141121,000000,32.368,33.389,32.182,32.758,47744,0
+SILC.US,D,20141124,000000,32.647,33.473,32.629,33.389,19482,0
+SILC.US,D,20141125,000000,33.278,34.149,33.036,33.546,35223,0
+SILC.US,D,20141126,000000,33.398,33.528,32.721,33.25,9208,0
+SILC.US,D,20141128,000000,33.685,33.685,33.185,33.221,7561,0
+SILC.US,D,20141201,000000,32.694,32.934,31.896,32.276,34631,0
+SILC.US,D,20141202,000000,32.304,32.999,32.099,32.869,18995,0
+SILC.US,D,20141203,000000,32.972,34.149,32.84,33.935,15005,0
+SILC.US,D,20141204,000000,34.307,34.325,32.893,32.99,26261,0
+SILC.US,D,20141205,000000,33.36,33.806,33.36,33.445,7223,0
+SILC.US,D,20141208,000000,33.064,34.265,33.064,34.001,28100,0
+SILC.US,D,20141209,000000,33.584,34.224,33.212,34.112,13011,0
+SILC.US,D,20141210,000000,34.075,34.984,33.945,34.557,47679,0
+SILC.US,D,20141211,000000,34.779,34.984,33.315,33.667,27864,0
+SILC.US,D,20141212,000000,33.055,35.346,33.018,35.04,56391,0
+SILC.US,D,20141215,000000,34.947,35.048,34.159,35.048,53838,0
+SILC.US,D,20141216,000000,34.13,34.428,33.343,33.575,68696,0
+SILC.US,D,20141217,000000,33.473,34.409,33.278,33.982,28186,0
+SILC.US,D,20141218,000000,34.604,34.779,33.992,34.697,13659,0
+SILC.US,D,20141219,000000,34.52,34.65,33.667,34.102,16510,0
+SILC.US,D,20141222,000000,33.964,34.771,33.964,34.094,20248,0
+SILC.US,D,20141223,000000,33.87,34.631,33.639,33.705,11570,0
+SILC.US,D,20141224,000000,33.333,33.982,33.25,33.816,8588,0
+SILC.US,D,20141226,000000,33.639,34.038,33.453,33.917,11319,0
+SILC.US,D,20141229,000000,33.389,33.518,32.926,33.231,39475,0
+SILC.US,D,20141230,000000,33.026,33.111,32.182,32.795,15959,0
+SILC.US,D,20141231,000000,32.721,32.999,32.22,32.637,19124,0
+SILC.US,D,20150102,000000,32.592,32.592,31.255,31.822,18243,0
+SILC.US,D,20150105,000000,31.051,31.163,30.56,30.597,30035,0
+SILC.US,D,20150106,000000,30.189,30.56,29.818,30.411,53553,0
+SILC.US,D,20150107,000000,30.68,31.043,30.606,30.894,8670,0
+SILC.US,D,20150108,000000,31.376,32.053,31.376,31.896,5390,0
+SILC.US,D,20150109,000000,31.682,31.728,31.358,31.524,5802,0
+SILC.US,D,20150112,000000,32.267,33.77,31.663,32.908,24472,0
+SILC.US,D,20150113,000000,32.962,33.575,32.702,33.445,32386,0
+SILC.US,D,20150114,000000,33.286,33.333,32.619,33.157,42287,0
+SILC.US,D,20150115,000000,32.711,33.175,32.304,32.637,20441,0
+SILC.US,D,20150116,000000,32.377,33.416,32.377,33.055,6780,0
+SILC.US,D,20150120,000000,32.702,33.129,32.702,33.12,14319,0
+SILC.US,D,20150121,000000,33.026,33.286,32.861,32.906,13252,0
+SILC.US,D,20150122,000000,33.12,33.389,32.684,33.389,29809,0
+SILC.US,D,20150123,000000,33.389,33.546,32.943,33.083,9311,0
+SILC.US,D,20150126,000000,33.111,34.159,33.009,33.157,63991,0
+SILC.US,D,20150127,000000,33.194,34.038,33.026,33.611,17608,0
+SILC.US,D,20150128,000000,33.682,35.086,33.351,34.26,46309,0
+SILC.US,D,20150129,000000,39.353,42.2,38.045,41.625,419896,0
+SILC.US,D,20150130,000000,41.903,44.917,41.746,44.128,174619,0
+SILC.US,D,20150202,000000,42.664,43.081,41.847,42.144,98517,0
+SILC.US,D,20150203,000000,41.736,43.024,41.726,42.543,115464,0
+SILC.US,D,20150204,000000,42.358,42.358,41.329,41.551,51637,0
+SILC.US,D,20150205,000000,41.791,42.339,41.531,41.717,47282,0
+SILC.US,D,20150206,000000,41.356,42.412,41.3,41.791,26273,0
+SILC.US,D,20150209,000000,41.643,41.736,41.012,41.504,33854,0
+SILC.US,D,20150210,000000,41.588,42.283,41.374,42.283,28250,0
+SILC.US,D,20150211,000000,41.736,42.015,41.531,41.717,24838,0
+SILC.US,D,20150212,000000,41.736,42.904,41.643,42.747,26568,0
+SILC.US,D,20150213,000000,42.941,44.287,42.478,43.582,34809,0
+SILC.US,D,20150217,000000,44.092,44.287,43.768,43.868,42681,0
+SILC.US,D,20150218,000000,43.646,43.721,42.756,43.118,22381,0
+SILC.US,D,20150219,000000,42.405,44.249,42.405,43.953,24645,0
+SILC.US,D,20150220,000000,43.888,43.898,43.472,43.795,7559,0
+SILC.US,D,20150223,000000,43.591,43.591,42.849,43.4,24914,0
+SILC.US,D,20150224,000000,43.202,43.573,43.071,43.498,12423,0
+SILC.US,D,20150225,000000,43.591,44.417,43.456,44.175,21326,0
+SILC.US,D,20150226,000000,43.868,43.898,43.323,43.703,14663,0
+SILC.US,D,20150227,000000,43.915,43.999,42.812,43.136,13570,0
+SILC.US,D,20150302,000000,43.173,43.554,42.775,43.044,16066,0
+SILC.US,D,20150303,000000,42.904,42.97,41.986,42.088,18438,0
+SILC.US,D,20150304,000000,41.773,43.266,41.746,42.756,29543,0
+SILC.US,D,20150305,000000,42.505,43.054,41.949,41.978,18653,0
+SILC.US,D,20150306,000000,42.07,42.617,41.402,42.135,26523,0
+SILC.US,D,20150309,000000,42.348,42.459,41.615,41.81,24907,0
+SILC.US,D,20150310,000000,41.8,41.8,41.049,41.393,19300,0
+SILC.US,D,20150311,000000,41.383,41.504,41.124,41.198,8840,0
+SILC.US,D,20150312,000000,41.077,41.198,40.809,40.919,8950,0
+SILC.US,D,20150313,000000,40.817,40.817,39.556,39.873,27493,0
+SILC.US,D,20150316,000000,39.529,39.648,38.954,39.251,26308,0
+SILC.US,D,20150317,000000,39.029,39.686,38.509,39.399,41295,0
+SILC.US,D,20150318,000000,39.056,39.306,38.861,39.129,23505,0
+SILC.US,D,20150319,000000,39.297,39.297,38.573,38.787,6685,0
+SILC.US,D,20150320,000000,38.787,39.139,38.517,38.536,15958,0
+SILC.US,D,20150323,000000,38.703,39.102,38.703,38.842,10459,0
+SILC.US,D,20150324,000000,40.02,40.233,39.723,39.733,20378,0
+SILC.US,D,20150325,000000,39.641,39.641,38.648,38.685,11968,0
+SILC.US,D,20150326,000000,38.648,38.685,37.896,37.896,40110,0
+SILC.US,D,20150327,000000,37.85,38.991,37.85,38.582,19947,0
+SILC.US,D,20150330,000000,38.639,38.796,38.258,38.685,18546,0
+SILC.US,D,20150331,000000,38.453,38.991,38.249,38.323,29289,0
+SILC.US,D,20150401,000000,38.371,39.027,38.323,38.617,22200,0
+SILC.US,D,20150402,000000,38.789,39.416,38.732,39.074,26934,0
+SILC.US,D,20150406,000000,39.197,39.853,39.197,39.501,10521,0
+SILC.US,D,20150407,000000,39.359,40.642,39.359,40.547,10467,0
+SILC.US,D,20150408,000000,40.186,40.794,39.881,40.063,10732,0
+SILC.US,D,20150409,000000,40.11,40.233,39.321,39.625,7769,0
+SILC.US,D,20150410,000000,39.558,40.148,39.283,40.138,17150,0
+SILC.US,D,20150413,000000,39.976,40.148,39.653,40.129,19254,0
+SILC.US,D,20150414,000000,40.214,40.252,39.302,39.691,17886,0
+SILC.US,D,20150415,000000,39.958,39.976,39.625,39.663,18561,0
+SILC.US,D,20150416,000000,39.54,39.635,39.264,39.53,10018,0
+SILC.US,D,20150417,000000,38.827,38.932,37.999,38.342,14203,0
+SILC.US,D,20150420,000000,38.684,38.76,38.371,38.484,21749,0
+SILC.US,D,20150421,000000,38.494,39.35,38.028,39.226,22694,0
+SILC.US,D,20150422,000000,39.074,39.778,38.527,39.653,14441,0
+SILC.US,D,20150423,000000,39.558,40.394,39.558,40.386,17571,0
+SILC.US,D,20150424,000000,40.196,42.334,40.057,42.011,39615,0
+SILC.US,D,20150427,000000,38.076,38.646,34.654,35.215,276180,0
+SILC.US,D,20150428,000000,35.243,36.051,35.243,35.358,55606,0
+SILC.US,D,20150429,000000,35.5,35.595,34.692,35.148,55131,0
+SILC.US,D,20150430,000000,35.272,35.291,33.076,33.646,86274,0
+SILC.US,D,20150501,000000,33.799,34.359,33.771,34.245,21883,0
+SILC.US,D,20150504,000000,34.322,35.32,34.255,35.006,22305,0
+SILC.US,D,20150505,000000,34.72,35.043,33.761,34.35,21463,0
+SILC.US,D,20150506,000000,34.521,34.787,33.771,34.236,18651,0
+SILC.US,D,20150507,000000,34.227,34.455,33.857,34.179,13712,0
+SILC.US,D,20150508,000000,34.227,34.768,34.227,34.34,26723,0
+SILC.US,D,20150511,000000,34.017,34.682,33.818,34.587,23147,0
+SILC.US,D,20150512,000000,34.34,34.34,33.827,34.102,21563,0
+SILC.US,D,20150513,000000,34.388,34.692,34.15,34.197,10206,0
+SILC.US,D,20150514,000000,34.292,34.502,34.112,34.483,27039,0
+SILC.US,D,20150515,000000,34.388,34.692,34.122,34.602,15671,0
+SILC.US,D,20150518,000000,34.617,35.34,34.617,34.806,10825,0
+SILC.US,D,20150519,000000,34.787,35.101,33.741,34.825,15084,0
+SILC.US,D,20150520,000000,34.825,35.063,34.502,34.502,20306,0
+SILC.US,D,20150521,000000,34.853,34.853,34.046,34.217,27670,0
+SILC.US,D,20150522,000000,34.217,34.322,33.979,34.169,27039,0
+SILC.US,D,20150526,000000,33.779,33.856,33.314,33.684,27557,0
+SILC.US,D,20150527,000000,33.456,34.046,33.456,33.951,14940,0
+SILC.US,D,20150528,000000,33.789,34.464,33.789,34.388,10448,0
+SILC.US,D,20150529,000000,34.369,34.369,33.827,34.312,11784,0
+SILC.US,D,20150601,000000,34.245,34.35,33.979,34.112,13941,0
+SILC.US,D,20150602,000000,34.027,34.35,34.027,34.189,23739,0
+SILC.US,D,20150603,000000,34.217,34.853,34.15,34.759,16624,0
+SILC.US,D,20150604,000000,34.455,35.747,34.435,35.376,36088,0
+SILC.US,D,20150605,000000,35.376,35.786,34.996,35.786,37666,0
+SILC.US,D,20150608,000000,36.079,36.555,36.079,36.251,20621,0
+SILC.US,D,20150609,000000,36.27,36.432,35.096,35.405,14120,0
+SILC.US,D,20150610,000000,35.015,35.381,34.778,35.091,23790,0
+SILC.US,D,20150611,000000,35.196,39.378,35.046,38.437,115957,0
+SILC.US,D,20150612,000000,37.924,38.665,37.771,37.896,21568,0
+SILC.US,D,20150615,000000,37.24,37.24,36.118,36.469,22094,0
+SILC.US,D,20150616,000000,36.071,36.822,36.023,36.441,16729,0
+SILC.US,D,20150617,000000,36.593,36.764,36.402,36.45,8311,0
+SILC.US,D,20150618,000000,36.479,37.068,36.479,37.068,13782,0
+SILC.US,D,20150619,000000,36.84,37.192,36.707,37.03,6733,0
+SILC.US,D,20150622,000000,36.878,37.705,36.869,37.097,13993,0
+SILC.US,D,20150623,000000,37.03,37.335,36.797,37.335,6819,0
+SILC.US,D,20150624,000000,36.83,37.553,36.83,37.059,17676,0
+SILC.US,D,20150625,000000,36.964,37.363,36.878,37.353,15255,0
+SILC.US,D,20150626,000000,37.335,37.343,36.888,37.116,20621,0
+SILC.US,D,20150629,000000,36.394,36.394,35.728,35.823,24094,0
+SILC.US,D,20150630,000000,35.889,35.947,34.882,35.025,21603,0
+SILC.US,D,20150701,000000,35.233,35.396,34.264,34.597,42611,0
+SILC.US,D,20150702,000000,34.645,34.835,34.512,34.597,11784,0
+SILC.US,D,20150706,000000,27.564,30.653,25.672,25.862,335414,0
+SILC.US,D,20150707,000000,26.119,26.233,24.855,25.748,103422,0
+SILC.US,D,20150708,000000,25.853,26.11,24.541,24.626,50396,0
+SILC.US,D,20150709,000000,25.036,25.139,24.769,24.779,29354,0
+SILC.US,D,20150710,000000,25.149,25.929,24.836,25.254,23357,0
+SILC.US,D,20150713,000000,25.815,25.815,25.311,25.549,34404,0
+SILC.US,D,20150714,000000,25.729,26.005,25.691,25.862,23764,0
+SILC.US,D,20150715,000000,25.995,26.015,25.406,25.549,22872,0
+SILC.US,D,20150716,000000,25.739,26.28,25.739,26.138,21252,0
+SILC.US,D,20150717,000000,26.072,26.309,25.89,26.138,17465,0
+SILC.US,D,20150720,000000,26.433,26.585,26.347,26.404,19043,0
+SILC.US,D,20150721,000000,26.594,26.823,25.948,26.138,32615,0
+SILC.US,D,20150722,000000,25.634,26.167,25.539,25.653,30722,0
+SILC.US,D,20150723,000000,25.805,25.967,25.406,25.406,8732,0
+SILC.US,D,20150724,000000,25.464,25.464,25.197,25.397,10627,0
+SILC.US,D,20150727,000000,25.559,25.872,25.397,25.425,10942,0
+SILC.US,D,20150728,000000,25.653,25.853,25.359,25.577,15993,0
+SILC.US,D,20150729,000000,25.511,25.682,25.197,25.625,11258,0
+SILC.US,D,20150730,000000,25.787,25.787,24.816,24.997,20095,0
+SILC.US,D,20150731,000000,24.855,26.375,24.779,26.185,32195,0
+SILC.US,D,20150803,000000,26.223,26.347,25.044,25.444,21724,0
+SILC.US,D,20150804,000000,25.406,25.662,25.339,25.492,12415,0
+SILC.US,D,20150805,000000,25.587,25.729,25.567,25.587,6418,0
+SILC.US,D,20150806,000000,25.511,25.843,25.425,25.482,11247,0
+SILC.US,D,20150807,000000,25.454,25.757,25.416,25.615,2525,0
+SILC.US,D,20150810,000000,25.9,26.328,25.71,26.043,10732,0
+SILC.US,D,20150811,000000,25.834,26.233,25.834,25.957,15890,0
+SILC.US,D,20150812,000000,25.862,25.938,25.425,25.52,23147,0
+SILC.US,D,20150813,000000,25.567,25.644,25.216,25.644,11889,0
+SILC.US,D,20150814,000000,25.444,25.662,25.235,25.662,6102,0
+SILC.US,D,20150817,000000,26.043,26.518,26.043,26.518,17886,0
+SILC.US,D,20150818,000000,26.661,26.736,26.433,26.67,11994,0
+SILC.US,D,20150819,000000,26.698,26.823,26.47,26.48,5576,0
+SILC.US,D,20150820,000000,26.271,26.29,25.539,25.596,5892,0
+SILC.US,D,20150821,000000,25.472,25.539,25.187,25.368,13467,0
+SILC.US,D,20150824,000000,24.057,24.836,23.629,24.513,29400,0
+SILC.US,D,20150825,000000,25.007,25.254,24.655,24.769,16098,0
+SILC.US,D,20150826,000000,25.216,25.406,24.826,25.387,29460,0
+SILC.US,D,20150827,000000,25.795,26.223,25.539,26.223,20306,0
+SILC.US,D,20150828,000000,26.167,26.575,26.167,26.49,7049,0
+SILC.US,D,20150831,000000,26.347,26.841,25.919,26.746,20726,0
+SILC.US,D,20150901,000000,26.205,26.413,26.033,26.062,5576,0
+SILC.US,D,20150902,000000,26.005,26.185,26.005,26.09,4524,0
+SILC.US,D,20150903,000000,26.033,26.623,25.777,26.518,16203,0
+SILC.US,D,20150904,000000,25.967,26.708,25.938,26.309,15676,0
+SILC.US,D,20150908,000000,26.546,26.613,26.357,26.451,6839,0
+SILC.US,D,20150909,000000,26.47,26.47,26.015,26.052,8943,0
+SILC.US,D,20150910,000000,26.138,26.375,25.872,25.91,9897,0
+SILC.US,D,20150911,000000,25.805,26.138,25.767,26.005,5787,0
+SILC.US,D,20150914,000000,26.062,26.233,25.739,25.739,3262,0
+SILC.US,D,20150915,000000,25.587,25.757,25.52,25.757,4945,0
+SILC.US,D,20150916,000000,25.662,25.662,25.464,25.464,7785,0
+SILC.US,D,20150917,000000,25.71,26.128,25.235,26.09,11348,0
+SILC.US,D,20150918,000000,25.957,26.87,25.938,26.708,20411,0
+SILC.US,D,20150921,000000,26.851,27.184,26.841,26.946,4735,0
+SILC.US,D,20150922,000000,26.575,26.689,26.347,26.528,17676,0
+SILC.US,D,20150923,000000,26.47,26.993,26.271,26.528,11120,0
+SILC.US,D,20150924,000000,26.233,26.49,26.052,26.262,9445,0
+SILC.US,D,20150925,000000,26.575,26.661,26.233,26.48,25671,0
+SILC.US,D,20150928,000000,26.309,26.385,25.377,25.387,9741,0
+SILC.US,D,20150929,000000,25.226,25.339,24.341,24.446,18202,0
+SILC.US,D,20150930,000000,24.665,25.824,24.665,25.653,24094,0
+SILC.US,D,20151001,000000,25.482,25.539,24.713,24.798,9048,0
+SILC.US,D,20151002,000000,24.674,24.713,24.446,24.523,5787,0
+SILC.US,D,20151005,000000,24.912,25.653,24.912,25.567,5061,0
+SILC.US,D,20151006,000000,25.454,25.653,25.425,25.644,6207,0
+SILC.US,D,20151007,000000,25.662,26.147,25.397,26.128,7891,0
+SILC.US,D,20151008,000000,25.757,27.859,25.757,27.392,34719,0
+SILC.US,D,20151009,000000,27.554,28.039,26.756,27.478,28828,0
+SILC.US,D,20151012,000000,27.659,29.94,27.459,29.369,52987,0
+SILC.US,D,20151013,000000,28.951,31.356,28.6,30.244,55762,0
+SILC.US,D,20151014,000000,30.187,30.577,29.521,29.93,49134,0
+SILC.US,D,20151015,000000,30.168,31.051,29.74,31.023,44294,0
+SILC.US,D,20151016,000000,31.366,31.584,30.681,31.061,31879,0
+SILC.US,D,20151019,000000,30.985,31.104,30.187,30.767,35476,0
+SILC.US,D,20151020,000000,30.8,31.299,30.72,31.004,25669,0
+SILC.US,D,20151021,000000,31.166,31.176,30.548,31.023,16729,0
+SILC.US,D,20151022,000000,31.146,31.223,30.776,31.204,10942,0
+SILC.US,D,20151023,000000,31.241,32.059,30.918,31.859,20516,0
+SILC.US,D,20151026,000000,32.079,32.278,29.977,30.871,107105,0
+SILC.US,D,20151027,000000,30.7,31.271,29.617,29.864,40296,0
+SILC.US,D,20151028,000000,29.826,31.061,29.331,30.681,45872,0
+SILC.US,D,20151029,000000,30.776,32.126,30.633,31.746,48503,0
+SILC.US,D,20151030,000000,31.717,32.164,31.366,31.479,15150,0
+SILC.US,D,20151102,000000,31.09,31.461,30.757,31.346,35377,0
+SILC.US,D,20151103,000000,31.004,31.185,30.738,30.833,19780,0
+SILC.US,D,20151104,000000,30.538,30.662,30.072,30.292,12987,0
+SILC.US,D,20151105,000000,30.007,30.577,30.007,30.558,11573,0
+SILC.US,D,20151106,000000,30.415,30.51,30.035,30.272,18517,0
+SILC.US,D,20151109,000000,29.949,30.168,29.949,30.111,12677,0
+SILC.US,D,20151110,000000,29.835,29.835,28.941,29.493,14834,0
+SILC.US,D,20151111,000000,29.369,29.389,28.761,28.885,15781,0
+SILC.US,D,20151112,000000,28.515,28.515,28,28.143,16098,0
+SILC.US,D,20151113,000000,27.925,28.153,27.136,27.269,24304,0
+SILC.US,D,20151116,000000,26.984,27.336,26.689,27.326,22516,0
+SILC.US,D,20151117,000000,26.661,27.316,26.661,26.87,16624,0
+SILC.US,D,20151118,000000,26.698,27.126,26.357,27.079,19148,0
+SILC.US,D,20151119,000000,26.756,27.088,26.708,26.974,6944,0
+SILC.US,D,20151120,000000,27.269,27.326,26.594,26.936,10101,0
+SILC.US,D,20151123,000000,26.499,26.603,26.128,26.328,33878,0
+SILC.US,D,20151124,000000,26.205,26.794,25.482,26.518,37981,0
+SILC.US,D,20151125,000000,26.48,26.594,26.195,26.252,11153,0
+SILC.US,D,20151127,000000,26.11,26.233,25.862,26.138,20726,0
+SILC.US,D,20151130,000000,25.957,27.231,25.795,26.718,61654,0
+SILC.US,D,20151201,000000,26.756,29.074,26.756,28.315,49469,0
+SILC.US,D,20151202,000000,27.992,28.039,27.669,27.669,23982,0
+SILC.US,D,20151203,000000,27.697,28.324,27.697,27.877,15567,0
+SILC.US,D,20151204,000000,27.859,28.419,27.554,28.286,22410,0
+SILC.US,D,20151207,000000,27.944,27.944,26.984,27.288,49029,0
+SILC.US,D,20151208,000000,26.993,27.944,26.518,27.592,160858,0
+SILC.US,D,20151209,000000,27.554,27.554,26.385,26.423,46293,0
+SILC.US,D,20151210,000000,26.309,26.585,26.119,26.433,21883,0
+SILC.US,D,20151211,000000,26.328,26.328,25.387,25.454,76699,0
+SILC.US,D,20151214,000000,24.427,24.484,23.762,23.875,76939,0
+SILC.US,D,20151215,000000,24.018,24.608,24.018,24.408,28512,0
+SILC.US,D,20151216,000000,24.484,25.662,24.398,25.482,41980,0
+SILC.US,D,20151217,000000,25.662,25.872,25.529,25.587,22410,0
+SILC.US,D,20151218,000000,25.682,26.119,25.559,25.948,17676,0
+SILC.US,D,20151221,000000,25.853,26.128,25.472,26.128,30932,0
+SILC.US,D,20151222,000000,25.919,26.043,25.349,25.549,39982,0
+SILC.US,D,20151223,000000,25.464,26.566,25.464,26.318,48503,0
+SILC.US,D,20151224,000000,26.052,26.698,25.965,26.233,28834,0
+SILC.US,D,20151228,000000,26.243,26.262,25.929,26.138,13731,0
+SILC.US,D,20151229,000000,26.244,26.708,26.119,26.599,27128,0
+SILC.US,D,20151230,000000,26.413,27.839,26.413,27.564,46276,0
+SILC.US,D,20151231,000000,27.725,28.989,27.725,28.846,38110,0
+SILC.US,D,20160104,000000,31.536,32.145,30.235,30.453,280065,0
+SILC.US,D,20160105,000000,30.434,30.871,28.916,29.265,77542,0
+SILC.US,D,20160106,000000,29.084,30.014,29.084,29.227,46568,0
+SILC.US,D,20160107,000000,28.885,28.933,27.754,28.067,61574,0
+SILC.US,D,20160108,000000,28.343,28.771,27.639,27.934,24033,0
+SILC.US,D,20160111,000000,28.22,28.22,26.633,27.069,33730,0
+SILC.US,D,20160112,000000,27.212,27.374,26.176,26.661,43770,0
+SILC.US,D,20160113,000000,26.86,27.459,25.72,25.985,72627,0
+SILC.US,D,20160114,000000,26.157,27.031,25.921,26.784,43600,0
+SILC.US,D,20160115,000000,26.47,26.86,25.625,26.841,42494,0
+SILC.US,D,20160119,000000,26.946,26.974,25.815,26.461,32405,0
+SILC.US,D,20160120,000000,26.033,27.336,25.606,26.803,44600,0
+SILC.US,D,20160121,000000,26.823,29.502,26.49,28.923,223691,0
+SILC.US,D,20160122,000000,29.94,30.633,29.654,29.787,40551,0
+SILC.US,D,20160125,000000,29.351,29.398,28.61,28.818,11343,0
+SILC.US,D,20160126,000000,28.315,29.417,28.039,29.284,43694,0
+SILC.US,D,20160127,000000,30.985,31.764,29.664,30.738,317255,0
+SILC.US,D,20160128,000000,30.918,31.071,28.058,28.58,110884,0
+SILC.US,D,20160129,000000,27.659,29.046,26.851,27.507,120318,0
+SILC.US,D,20160201,000000,26.033,28.257,26.033,27.725,50349,0
+SILC.US,D,20160202,000000,27.497,27.497,26.698,26.851,32409,0
+SILC.US,D,20160203,000000,26.879,27.554,25.815,27.288,50814,0
+SILC.US,D,20160204,000000,27.021,27.487,26.908,27.06,18652,0
+SILC.US,D,20160205,000000,26.898,27.031,26.385,26.613,30926,0
+SILC.US,D,20160208,000000,26.138,26.185,25.311,25.682,35066,0
+SILC.US,D,20160209,000000,25.472,26.366,24.956,25.559,25835,0
+SILC.US,D,20160210,000000,26.262,26.262,25.662,25.739,25121,0
+SILC.US,D,20160211,000000,25.52,25.787,25.016,25.577,39450,0
+SILC.US,D,20160212,000000,25.644,25.644,24.855,25.434,17884,0
+SILC.US,D,20160216,000000,25.377,26.195,25.244,26.195,15586,0
+SILC.US,D,20160217,000000,25.649,27.931,25.43,27.554,34952,0
+SILC.US,D,20160218,000000,27.431,27.849,26.889,27.687,26098,0
+SILC.US,D,20160219,000000,27.63,27.801,27.155,27.526,10733,0
+SILC.US,D,20160222,000000,27.611,27.792,26.936,27.354,11871,0
+SILC.US,D,20160223,000000,27.146,27.44,26.585,26.984,13002,0
+SILC.US,D,20160224,000000,26.556,28.571,26.47,28.552,32487,0
+SILC.US,D,20160225,000000,28.713,28.856,28.286,28.856,17273,0
+SILC.US,D,20160226,000000,28.808,28.885,28.077,28.505,13837,0
+SILC.US,D,20160229,000000,28.41,28.676,27.972,28.505,4811,0
+SILC.US,D,20160301,000000,28.733,29.464,28.419,29.436,30703,0
+SILC.US,D,20160302,000000,29.113,29.484,29.046,29.046,7039,0
+SILC.US,D,20160303,000000,29.294,29.417,28.838,28.951,19007,0
+SILC.US,D,20160304,000000,29.056,29.322,28.742,28.866,17870,0
+SILC.US,D,20160307,000000,28.828,29.835,28.761,29.797,22073,0
+SILC.US,D,20160308,000000,29.712,29.887,28.818,29.227,24547,0
+SILC.US,D,20160309,000000,29.759,30.072,28.951,29.084,26340,0
+SILC.US,D,20160310,000000,29.502,29.94,28.989,29.94,23378,0
+SILC.US,D,20160311,000000,30.007,30.586,29.512,30.377,20563,0
+SILC.US,D,20160314,000000,30.462,30.89,30.31,30.69,31589,0
+SILC.US,D,20160315,000000,30.938,31.318,30.662,30.805,46916,0
+SILC.US,D,20160316,000000,30.633,30.833,30.05,30.396,19386,0
+SILC.US,D,20160317,000000,30.548,31.023,30.177,30.33,15436,0
+SILC.US,D,20160318,000000,30.5,31.004,30.367,30.51,15678,0
+SILC.US,D,20160321,000000,30.786,31.033,30.434,30.605,15475,0
+SILC.US,D,20160322,000000,30.538,30.633,30.247,30.567,12653,0
+SILC.US,D,20160323,000000,30.32,30.558,30.177,30.405,12550,0
+SILC.US,D,20160324,000000,30.415,30.862,30.415,30.605,12900,0
+SILC.US,D,20160328,000000,30.625,31.318,30.491,31.033,43616,0
+SILC.US,D,20160329,000000,30.918,32.079,30.862,31.974,38011,0
+SILC.US,D,20160330,000000,32.087,32.506,31.798,32.459,40068,0
+SILC.US,D,20160331,000000,32.459,33.487,32.341,33.428,44386,0
+SILC.US,D,20160401,000000,33.036,33.31,32.439,33.007,17703,0
+SILC.US,D,20160404,000000,33.193,33.389,32.664,32.997,19096,0
+SILC.US,D,20160405,000000,32.434,33.046,32.434,32.547,20539,0
+SILC.US,D,20160406,000000,32.957,33.114,32.527,32.968,13686,0
+SILC.US,D,20160407,000000,32.645,33.594,32.645,33.261,33512,0
+SILC.US,D,20160408,000000,33.085,33.633,33.085,33.134,26112,0
+SILC.US,D,20160411,000000,33.33,33.33,32.361,32.752,24730,0
+SILC.US,D,20160412,000000,32.605,32.684,30.97,31.499,61545,0
+SILC.US,D,20160413,000000,31.665,32.782,31.587,32.625,13021,0
+SILC.US,D,20160414,000000,32.556,32.635,32.126,32.527,5234,0
+SILC.US,D,20160415,000000,32.653,32.919,31.969,32.41,34515,0
+SILC.US,D,20160418,000000,32.175,32.801,32.175,32.576,5299,0
+SILC.US,D,20160419,000000,32.801,32.84,32.547,32.791,19327,0
+SILC.US,D,20160420,000000,32.791,33.291,32.184,32.831,38534,0
+SILC.US,D,20160421,000000,30.549,31.068,26.437,27.406,282451,0
+SILC.US,D,20160422,000000,28.229,28.287,27.622,27.705,46149,0
+SILC.US,D,20160425,000000,27.436,27.436,26.486,26.985,42083,0
+SILC.US,D,20160426,000000,27.024,28.679,27.024,28.209,79691,0
+SILC.US,D,20160427,000000,28.248,28.248,27.563,27.837,14741,0
+SILC.US,D,20160428,000000,27.915,28.04,26.936,27.014,30560,0
+SILC.US,D,20160429,000000,27.171,27.171,26.261,27.034,31674,0
+SILC.US,D,20160502,000000,27.416,27.416,26.398,26.731,13635,0
+SILC.US,D,20160503,000000,26.388,26.388,25.928,26.182,35163,0
+SILC.US,D,20160504,000000,26.055,26.584,25.702,25.702,22787,0
+SILC.US,D,20160505,000000,25.654,26.055,25.654,25.869,14997,0
+SILC.US,D,20160506,000000,26.437,26.437,25.546,25.83,23829,0
+SILC.US,D,20160509,000000,25.898,25.898,25.507,25.791,19703,0
+SILC.US,D,20160510,000000,25.702,26.045,25.644,25.977,11123,0
+SILC.US,D,20160511,000000,25.967,26.357,25.909,26.261,20480,0
+SILC.US,D,20160512,000000,26.74,26.779,26.163,26.388,27922,0
+SILC.US,D,20160513,000000,26.456,26.584,26.077,26.29,13078,0
+SILC.US,D,20160516,000000,26.144,26.535,26.065,26.466,5515,0
+SILC.US,D,20160517,000000,26.417,26.417,25.575,25.575,13586,0
+SILC.US,D,20160518,000000,25.585,25.977,25.428,25.879,32574,0
+SILC.US,D,20160519,000000,25.467,25.477,25.115,25.174,13810,0
+SILC.US,D,20160520,000000,25.213,25.35,25.095,25.291,13905,0
+SILC.US,D,20160523,000000,25.291,25.805,24.949,25.056,39485,0
+SILC.US,D,20160524,000000,25.242,25.751,25.223,25.693,17729,0
+SILC.US,D,20160525,000000,25.859,26.496,25.663,26.28,35256,0
+SILC.US,D,20160526,000000,26.319,26.633,26.084,26.633,16057,0
+SILC.US,D,20160527,000000,26.447,26.447,26.133,26.319,11594,0
+SILC.US,D,20160531,000000,26.427,27.461,26.427,27.426,36741,0
+SILC.US,D,20160601,000000,27.279,27.436,27.005,27.322,11686,0
+SILC.US,D,20160602,000000,26.1,27.563,26.1,27.563,5037,0
+SILC.US,D,20160603,000000,27.631,28.013,27.034,27.729,19597,0
+SILC.US,D,20160606,000000,27.852,27.852,27.171,27.827,13264,0
+SILC.US,D,20160607,000000,27.181,28.366,27.181,27.915,15868,0
+SILC.US,D,20160608,000000,27.906,27.906,27.529,27.788,8365,0
+SILC.US,D,20160609,000000,27.759,27.906,27.142,27.817,12062,0
+SILC.US,D,20160610,000000,27.318,27.906,27.318,27.906,15721,0
+SILC.US,D,20160613,000000,27.759,27.837,27.132,27.249,18663,0
+SILC.US,D,20160614,000000,27.044,27.267,26.221,26.603,16229,0
+SILC.US,D,20160615,000000,26.721,26.877,26.564,26.603,11980,0
+SILC.US,D,20160616,000000,26.466,27.054,26.466,26.975,19886,0
+SILC.US,D,20160617,000000,27.122,27.906,27.034,27.289,35845,0
+SILC.US,D,20160620,000000,27.563,28.571,27.328,27.857,56581,0
+SILC.US,D,20160621,000000,27.994,28.787,27.974,28.787,45895,0
+SILC.US,D,20160622,000000,28.845,28.885,28.15,28.503,35202,0
+SILC.US,D,20160623,000000,28.855,29.413,28.639,29.413,41829,0
+SILC.US,D,20160624,000000,28.18,28.869,27.499,28.003,102638,0
+SILC.US,D,20160627,000000,27.504,27.866,26.192,26.221,73209,0
+SILC.US,D,20160628,000000,26.633,27.279,26.535,27.21,35107,0
+SILC.US,D,20160629,000000,27.377,27.484,26.897,27.406,19921,0
+SILC.US,D,20160630,000000,27.592,30.014,27.592,29.276,98143,0
+SILC.US,D,20160701,000000,28.464,29.257,28.141,28.395,15091,0
+SILC.US,D,20160705,000000,28.043,28.483,27.533,28.238,28749,0
+SILC.US,D,20160706,000000,27.857,28.208,26.496,28.072,28082,0
+SILC.US,D,20160707,000000,28.209,29.198,27.827,28.904,53380,0
+SILC.US,D,20160708,000000,29.404,29.404,28.934,29.149,70654,0
+SILC.US,D,20160711,000000,29.188,29.815,28.767,29.766,36796,0
+SILC.US,D,20160712,000000,27.485,29.913,27.485,29.364,67944,0
+SILC.US,D,20160713,000000,29.609,29.844,29.296,29.511,20036,0
+SILC.US,D,20160714,000000,29.629,30.011,29.346,29.502,48140,0
+SILC.US,D,20160715,000000,29.619,29.952,29.373,29.668,37894,0
+SILC.US,D,20160718,000000,29.658,30.295,29.355,30.04,35176,0
+SILC.US,D,20160719,000000,29.874,30.334,29.619,29.815,36575,0
+SILC.US,D,20160720,000000,29.952,30.941,29.183,30.911,35926,0
+SILC.US,D,20160721,000000,30.853,31.233,30.489,31.009,29602,0
+SILC.US,D,20160722,000000,31.098,31.332,30.197,30.647,57943,0
+SILC.US,D,20160725,000000,33.585,36.659,33.585,34.387,445967,0
+SILC.US,D,20160726,000000,34.632,35.659,34.387,35.445,95899,0
+SILC.US,D,20160727,000000,35.523,36.443,35.523,36.062,64764,0
+SILC.US,D,20160728,000000,36.287,36.287,35.112,35.21,30177,0
+SILC.US,D,20160729,000000,35.073,35.582,34.407,35.504,81892,0
+SILC.US,D,20160801,000000,35.562,37.971,34.946,37.54,158461,0
+SILC.US,D,20160802,000000,37.814,37.814,36.13,36.669,46292,0
+SILC.US,D,20160803,000000,36.218,37.403,35.817,37.237,91060,0
+SILC.US,D,20160804,000000,37.207,37.679,36.375,36.816,69091,0
+SILC.US,D,20160805,000000,37.207,37.628,37.07,37.237,32931,0
+SILC.US,D,20160808,000000,37.08,37.462,36.738,37.178,29434,0
+SILC.US,D,20160809,000000,37.198,37.508,36.982,37.364,42766,0
+SILC.US,D,20160810,000000,37.56,37.56,36.972,37.207,12942,0
+SILC.US,D,20160811,000000,37.344,37.55,36.826,37.452,39614,0
+SILC.US,D,20160812,000000,37.335,37.981,37.335,37.814,19534,0
+SILC.US,D,20160815,000000,37.795,38.794,37.795,38.314,62224,0
+SILC.US,D,20160816,000000,38.147,38.333,37.207,37.217,33849,0
+SILC.US,D,20160817,000000,37.06,37.266,36.013,36.532,84110,0
+SILC.US,D,20160818,000000,36.522,37.207,36.228,37.207,26234,0
+SILC.US,D,20160819,000000,37.198,37.883,37.105,37.697,24174,0
+SILC.US,D,20160822,000000,37.775,37.775,36.688,37.482,16296,0
+SILC.US,D,20160823,000000,37.697,39.068,37.393,38.5,93451,0
+SILC.US,D,20160824,000000,38.715,39.038,37.834,38.098,50889,0
+SILC.US,D,20160825,000000,38.049,38.577,37.962,38.294,13369,0
+SILC.US,D,20160826,000000,38.47,38.911,38.216,38.656,28842,0
+SILC.US,D,20160829,000000,38.676,38.764,37.951,38.48,29140,0
+SILC.US,D,20160830,000000,38.608,41.124,38.27,39.792,196076,0
+SILC.US,D,20160831,000000,39.743,40.399,38.04,40.057,96785,0
+SILC.US,D,20160901,000000,40.341,40.759,39.205,39.773,90845,0
+SILC.US,D,20160902,000000,40.115,40.115,39.371,39.645,34586,0
+SILC.US,D,20160906,000000,39.89,40.027,39.436,39.665,36257,0
+SILC.US,D,20160907,000000,39.929,41.124,39.636,41.124,53421,0
+SILC.US,D,20160908,000000,40.693,40.938,40.017,40.801,66088,0
+SILC.US,D,20160909,000000,40.487,40.551,38.392,38.705,56630,0
+SILC.US,D,20160912,000000,38.402,40.243,37.56,40.174,62119,0
+SILC.US,D,20160913,000000,39.822,39.959,39.136,39.626,70251,0
+SILC.US,D,20160914,000000,39.655,39.927,39.224,39.42,69527,0
+SILC.US,D,20160915,000000,39.665,40.057,39.234,39.469,72739,0
+SILC.US,D,20160916,000000,39.645,39.929,38.989,39.43,52500,0
+SILC.US,D,20160919,000000,39.606,40.36,39.322,39.782,39392,0
+SILC.US,D,20160920,000000,39.812,40.145,38.94,39.469,39410,0
+SILC.US,D,20160921,000000,39.587,40.115,39.107,40.096,61399,0
+SILC.US,D,20160922,000000,40.135,40.535,39.606,40.37,77841,0
+SILC.US,D,20160923,000000,40.585,43.082,40.35,41.927,104574,0
+SILC.US,D,20160926,000000,41.711,41.711,39.792,40.106,82214,0
+SILC.US,D,20160927,000000,40.233,42.446,39.9,41.667,194542,0
+SILC.US,D,20160928,000000,41.927,41.927,40.566,40.742,49555,0
+SILC.US,D,20160929,000000,40.938,40.938,39.244,39.547,58376,0
+SILC.US,D,20160930,000000,39.596,40.86,39.596,40.536,37039,0
+SILC.US,D,20161003,000000,40.497,40.86,39.822,40.194,22739,0
+SILC.US,D,20161004,000000,40.458,40.605,39.704,40.233,39175,0
+SILC.US,D,20161005,000000,39.969,40.223,39.92,40.076,22993,0
+SILC.US,D,20161006,000000,39.665,40.027,39.264,39.459,70244,0
+SILC.US,D,20161007,000000,39.685,39.959,39.381,39.812,40847,0
+SILC.US,D,20161010,000000,39.969,41.046,39.969,40.84,61715,0
+SILC.US,D,20161011,000000,40.585,40.674,38.637,38.999,68670,0
+SILC.US,D,20161012,000000,39.185,39.319,38.089,38.118,30592,0
+SILC.US,D,20161013,000000,37.697,38.559,37.051,38.147,52745,0
+SILC.US,D,20161014,000000,38.284,38.469,37.697,37.736,28520,0
+SILC.US,D,20161017,000000,37.697,38.089,37.384,37.54,17748,0
+SILC.US,D,20161018,000000,38.382,38.578,37.726,37.863,23789,0
+SILC.US,D,20161019,000000,37.795,38.392,37.756,38.167,30709,0
+SILC.US,D,20161020,000000,38.089,38.206,37.628,37.991,19963,0
+SILC.US,D,20161021,000000,37.648,38.921,37.619,38.794,30585,0
+SILC.US,D,20161024,000000,39.166,40.674,38.971,40.468,46932,0
+SILC.US,D,20161025,000000,40.164,40.341,39.469,39.998,40171,0
+SILC.US,D,20161026,000000,39.714,41.8,39.616,40.938,87167,0
+SILC.US,D,20161027,000000,36.571,38.559,35.249,35.729,243209,0
+SILC.US,D,20161028,000000,35.983,35.983,34.759,34.906,68928,0
+SILC.US,D,20161031,000000,34.759,36.777,34.163,36.424,92106,0
+SILC.US,D,20161101,000000,36.336,36.502,35.817,36.414,37622,0
+SILC.US,D,20161102,000000,36.414,36.659,35.239,35.425,30995,0
+SILC.US,D,20161103,000000,35.308,35.572,34.691,34.73,33299,0
+SILC.US,D,20161104,000000,34.916,35.161,33.771,34.094,52462,0
+SILC.US,D,20161107,000000,35.249,35.553,34.461,34.975,91569,0
+SILC.US,D,20161108,000000,34.985,35.053,34.524,34.877,17199,0
+SILC.US,D,20161109,000000,34.642,36.13,33.736,36.042,37406,0
+SILC.US,D,20161110,000000,36.571,37.305,35.739,37.07,40643,0
+SILC.US,D,20161111,000000,36.835,39.087,36.835,38.843,51738,0
+SILC.US,D,20161114,000000,38.97,38.97,36.767,38.089,38991,0
+SILC.US,D,20161115,000000,37.765,38.774,37.736,38.48,22283,0
+SILC.US,D,20161116,000000,38.226,38.852,37.77,38.852,27207,0
+SILC.US,D,20161117,000000,38.608,39.988,38.431,39.802,40131,0
+SILC.US,D,20161118,000000,39.949,40.135,39.156,39.312,24656,0
+SILC.US,D,20161121,000000,39.136,39.851,38.774,39.508,22295,0
+SILC.US,D,20161122,000000,39.743,40.341,38.967,40.096,43640,0
+SILC.US,D,20161123,000000,39.851,40.057,39.107,39.44,31464,0
+SILC.US,D,20161125,000000,39.822,39.841,39.273,39.469,23461,0
+SILC.US,D,20161128,000000,39.508,39.508,38.872,38.95,20923,0
+SILC.US,D,20161129,000000,39.146,39.626,38.705,38.823,32625,0
+SILC.US,D,20161130,000000,38.843,39.024,37.805,38.51,39855,0
+SILC.US,D,20161201,000000,38.774,39.871,37.227,37.511,41471,0
+SILC.US,D,20161202,000000,37.452,37.452,36.816,36.972,19205,0
+SILC.US,D,20161205,000000,37.364,37.932,37.364,37.814,23903,0
+SILC.US,D,20161206,000000,37.501,37.981,37.106,37.55,28866,0
+SILC.US,D,20161207,000000,37.54,38.098,37.247,37.922,24506,0
+SILC.US,D,20161208,000000,37.873,38.735,37.658,38.656,31216,0
+SILC.US,D,20161209,000000,38.705,39.303,38.128,38.539,29903,0
+SILC.US,D,20161212,000000,38.186,38.568,37.716,38.049,18275,0
+SILC.US,D,20161213,000000,38.118,38.666,37.961,38.089,19077,0
+SILC.US,D,20161214,000000,37.873,38.583,37.579,37.854,19386,0
+SILC.US,D,20161215,000000,37.756,39.166,37.707,38.559,38090,0
+SILC.US,D,20161216,000000,38.764,40.223,38.617,39.156,80744,0
+SILC.US,D,20161219,000000,38.97,39.753,38.784,38.852,22302,0
+SILC.US,D,20161220,000000,39.048,39.655,39.029,39.215,27731,0
+SILC.US,D,20161221,000000,39.303,39.596,38.373,39.195,29872,0
+SILC.US,D,20161222,000000,39.459,39.459,38.177,38.48,28110,0
+SILC.US,D,20161223,000000,38.373,39.655,38.186,39.44,27793,0
+SILC.US,D,20161227,000000,39.489,39.655,38.803,39.038,17739,0
+SILC.US,D,20161228,000000,38.813,39.071,38.216,38.382,24477,0
+SILC.US,D,20161229,000000,38.608,39.734,38.364,39.528,36996,0
+SILC.US,D,20161230,000000,39.518,40.252,39.117,40.233,49085,0
+SILC.US,D,20170103,000000,40.625,40.634,39.391,39.577,62558,0
+SILC.US,D,20170104,000000,39.841,40.292,38.999,39.312,27119,0
+SILC.US,D,20170105,000000,39.459,39.778,38.696,38.852,32347,0
+SILC.US,D,20170106,000000,39.156,39.156,38.47,38.735,46088,0
+SILC.US,D,20170109,000000,38.676,38.676,37.893,38.226,30708,0
+SILC.US,D,20170110,000000,38.226,38.891,38.186,38.608,37921,0
+SILC.US,D,20170111,000000,38.461,38.97,38.461,38.745,36135,0
+SILC.US,D,20170112,000000,38.519,39.107,38.186,38.813,21761,0
+SILC.US,D,20170113,000000,38.97,39.655,38.97,39.655,24127,0
+SILC.US,D,20170117,000000,39.244,39.371,38.421,38.49,38297,0
+SILC.US,D,20170118,000000,38.608,39.146,38.451,38.705,39206,0
+SILC.US,D,20170119,000000,38.764,39.677,38.255,38.461,35681,0
+SILC.US,D,20170120,000000,38.529,39.126,38.529,38.931,22673,0
+SILC.US,D,20170123,000000,38.94,38.94,38.031,38.314,19282,0
+SILC.US,D,20170124,000000,38.373,38.392,37.854,38.098,19558,0
+SILC.US,D,20170125,000000,38.412,38.94,38.284,38.608,27380,0
+SILC.US,D,20170126,000000,38.461,38.461,37.371,37.511,20903,0
+SILC.US,D,20170127,000000,37.364,38.412,37.364,38.235,40464,0
+SILC.US,D,20170130,000000,37.697,38.186,34.132,36.532,150119,0
+SILC.US,D,20170131,000000,36.14,36.14,34.358,35.846,100826,0
+SILC.US,D,20170201,000000,36.267,37.007,36.101,36.209,55669,0
+SILC.US,D,20170202,000000,36.072,36.307,35.817,35.974,32194,0
+SILC.US,D,20170203,000000,35.582,36.267,35.582,36.013,32110,0
+SILC.US,D,20170206,000000,35.974,37.07,35.606,35.983,33318,0
+SILC.US,D,20170207,000000,35.972,35.972,35.161,35.171,23105,0
+SILC.US,D,20170208,000000,35.171,35.171,34.29,34.887,33874,0
+SILC.US,D,20170209,000000,34.936,35.572,34.75,35.533,25798,0
+SILC.US,D,20170210,000000,35.504,35.837,35.337,35.807,17811,0
+SILC.US,D,20170213,000000,35.817,36.355,35.151,35.69,36767,0
+SILC.US,D,20170214,000000,35.464,35.839,35.083,35.651,32252,0
+SILC.US,D,20170215,000000,35.67,35.866,34.985,35.768,26910,0
+SILC.US,D,20170216,000000,35.983,35.983,35.102,35.288,22919,0
+SILC.US,D,20170217,000000,35.2,35.367,35.053,35.298,21155,0
+SILC.US,D,20170221,000000,35.553,35.797,34.97,35.102,23652,0
+SILC.US,D,20170222,000000,35.132,35.954,34.593,34.867,17551,0
+SILC.US,D,20170223,000000,35.288,38.196,35.288,37.212,120492,0
+SILC.US,D,20170224,000000,36.894,37.907,36.894,37.462,35143,0
+SILC.US,D,20170227,000000,37.384,37.404,36.747,37.051,34195,0
+SILC.US,D,20170228,000000,37.041,37.482,36.532,37.207,91453,0
+SILC.US,D,20170301,000000,37.599,38.089,37.198,37.873,28976,0
+SILC.US,D,20170302,000000,37.893,37.893,36.571,37.716,31306,0
+SILC.US,D,20170303,000000,37.196,37.893,37.188,37.824,13705,0
+SILC.US,D,20170306,000000,37.658,37.893,36.874,37.716,21683,0
+SILC.US,D,20170307,000000,37.579,37.834,37.433,37.716,17115,0
+SILC.US,D,20170308,000000,37.834,37.844,37.295,37.315,27844,0
+SILC.US,D,20170309,000000,37.149,37.555,37.149,37.423,17782,0
+SILC.US,D,20170310,000000,37.746,38,37.286,37.873,27282,0
+SILC.US,D,20170313,000000,37.991,38.196,37.697,38.03,21892,0
+SILC.US,D,20170314,000000,38.167,38.167,37.384,37.589,8861,0
+SILC.US,D,20170315,000000,38.049,38.049,37.016,37.824,23406,0
+SILC.US,D,20170316,000000,37.266,38.186,37.266,37.981,31583,0
+SILC.US,D,20170317,000000,37.873,38.196,37.873,37.991,47933,0
+SILC.US,D,20170320,000000,38.118,38.147,37.707,37.903,22240,0
+SILC.US,D,20170321,000000,44.943,46.48,43.092,45.765,460660,0
+SILC.US,D,20170322,000000,45.54,46.94,44.551,46.94,137810,0
+SILC.US,D,20170323,000000,46.88,48.16,46.6209,47.4,105968,0
+SILC.US,D,20170324,000000,47.34,47.7599,46.47,47.15,53159,0
+SILC.US,D,20170327,000000,46.09,47.92,46.09,47.34,48715,0
+SILC.US,D,20170328,000000,47.02,48.2393,46.69,47.87,40458,0
+SILC.US,D,20170329,000000,47.7,48.04,47.35,47.75,35759,0
+SILC.US,D,20170330,000000,47.7,48.16,47.37,47.9,25108,0
+SILC.US,D,20170331,000000,47.83,50,47.83,49.67,84028,0
+SILC.US,D,20170403,000000,49.99,49.99,48.3,48.41,58122,0
+SILC.US,D,20170404,000000,48.4,48.66,48.2,48.47,32092,0
+SILC.US,D,20170405,000000,48.6,48.685,46.1766,46.33,50733,0
+SILC.US,D,20170406,000000,46.55,46.86,46.2,46.52,40635,0
+SILC.US,D,20170407,000000,46.49,46.7903,46.2783,46.51,25940,0
+SILC.US,D,20170410,000000,46.33,46.9599,45.89,46.03,16898,0
+SILC.US,D,20170411,000000,45.67,46.79,45.44,46.67,25284,0
+SILC.US,D,20170412,000000,46.58,46.58,45.43,45.59,24415,0
+SILC.US,D,20170413,000000,45.5,45.59,44.84,45.28,41507,0
+SILC.US,D,20170417,000000,45.41,47,45.4,46.89,30998,0
+SILC.US,D,20170418,000000,46.75,46.75,45.695,45.84,17869,0
+SILC.US,D,20170419,000000,45.87,46.04,45.53,45.89,23419,0
+SILC.US,D,20170420,000000,45.95,46.6,45.59,45.87,27119,0
+SILC.US,D,20170421,000000,45.73,46,45.58,45.74,20683,0
+SILC.US,D,20170424,000000,46.31,46.86,45.74,46.64,45180,0
+SILC.US,D,20170425,000000,47.01,49.66,47.01,47.71,58051,0
+SILC.US,D,20170426,000000,47.69,48.12,47.5,47.71,36765,0
+SILC.US,D,20170427,000000,48.07,54.46,48.07,54,153479,0
+SILC.US,D,20170428,000000,54.01,54.845,53.03,54.23,74353,0
+SILC.US,D,20170501,000000,50.2,54.23,47.961,53.85,83882,0
+SILC.US,D,20170502,000000,53.88,53.97,53.52,53.67,49537,0
+SILC.US,D,20170503,000000,52.19,53.35,51.22,51.74,95099,0
+SILC.US,D,20170504,000000,52.19,53.28,52.01,53,55369,0
+SILC.US,D,20170505,000000,53.18,53.84,52.68,53.67,17723,0
+SILC.US,D,20170508,000000,53.67,55.66,53.67,54.79,47814,0
+SILC.US,D,20170509,000000,54.69,54.69,53.8,54.11,28878,0
+SILC.US,D,20170510,000000,54.04,54.09,52.51,52.98,33684,0
+SILC.US,D,20170511,000000,52.51,53.83,52.24,52.43,40799,0
+SILC.US,D,20170512,000000,51.78,52.38,51.37,51.48,41804,0
+SILC.US,D,20170515,000000,51.51,52.09,51.45,51.94,24320,0
+SILC.US,D,20170516,000000,51.94,52.21,51.58,51.91,38437,0
+SILC.US,D,20170517,000000,51.14,51.2,49.82,49.92,52830,0
+SILC.US,D,20170518,000000,49.94,50.42,49.46,49.82,31500,0
+SILC.US,D,20170519,000000,49.83,50.92,49.61,50.45,39257,0
+SILC.US,D,20170522,000000,50.3,52.82,50.3,52.64,41770,0
+SILC.US,D,20170523,000000,52.55,52.55,51.38,51.95,24200,0
+SILC.US,D,20170524,000000,52.155,52.155,50.8,51.03,30999,0
+SILC.US,D,20170525,000000,51.189,51.2336,49.75,50.29,32460,0
+SILC.US,D,20170526,000000,50.3855,51.0974,50.0369,50.84,15007,0
+SILC.US,D,20170530,000000,50.59,51.2,49.67,50.63,47060,0
+SILC.US,D,20170531,000000,50.66,51.57,49.901,50.97,31479,0
+SILC.US,D,20170601,000000,51.01,52.5,51,52.49,23602,0
+SILC.US,D,20170602,000000,52.06,53.82,51.89,52.05,33620,0
+SILC.US,D,20170605,000000,51.77,52.211,51.01,51.28,25123,0
+SILC.US,D,20170606,000000,51.3,51.63,51.07,51.19,13308,0
+SILC.US,D,20170607,000000,51.19,51.58,50.03,50.81,34900,0
+SILC.US,D,20170608,000000,50.62,51.059,50.29,50.62,24653,0
+SILC.US,D,20170609,000000,50.69,51.315,47.1,48.37,83008,0
+SILC.US,D,20170612,000000,48.35,49,46.7786,48,55140,0
+SILC.US,D,20170613,000000,48.37,48.37,46.14,46.7,60695,0
+SILC.US,D,20170614,000000,47,48,46.2,47.06,45345,0
+SILC.US,D,20170615,000000,46.28,47.5248,46.1,46.45,37380,0
+SILC.US,D,20170616,000000,46.09,46.94,45.05,46.72,65647,0
+SILC.US,D,20170619,000000,47.04,47.77,45.93,46.69,36326,0
+SILC.US,D,20170620,000000,46.64,46.95,46.16,46.53,38898,0
+SILC.US,D,20170621,000000,46.55,47.54,46.2103,47.23,52302,0
+SILC.US,D,20170622,000000,47.22,47.82,46.56,47.18,47860,0
+SILC.US,D,20170623,000000,47.34,49.53,46.9,48.46,662971,0
+SILC.US,D,20170626,000000,48.91,49.93,47.76,48.04,39417,0
+SILC.US,D,20170627,000000,48.03,48.03,45.79,46.28,62780,0
+SILC.US,D,20170628,000000,46.35,47.11,46,46.41,52804,0
+SILC.US,D,20170629,000000,46.64,48.13,44.34,44.82,54096,0
+SILC.US,D,20170630,000000,44.81,45.13,43.56,44.41,55788,0
+SILC.US,D,20170703,000000,44.56,44.92,43.84,44.32,34082,0
+SILC.US,D,20170705,000000,44.32,45.65,43.75,45.3,47930,0
+SILC.US,D,20170706,000000,46.76,47.43,45.66,45.96,81157,0
+SILC.US,D,20170707,000000,46.1,48.025,46.1,47.12,40917,0
+SILC.US,D,20170710,000000,47.12,48.51,46.51,46.79,40015,0
+SILC.US,D,20170711,000000,46.78,47.755,46.404,46.85,56025,0
+SILC.US,D,20170712,000000,46.92,47.27,46.57,46.86,24322,0
+SILC.US,D,20170713,000000,46.86,48.35,46.7,47.67,35470,0
+SILC.US,D,20170714,000000,47.7,49.46,46.99,49.13,52840,0
+SILC.US,D,20170717,000000,49,50.05,48.65,49.55,95194,0
+SILC.US,D,20170718,000000,49.31,49.58,48.92,49.57,39959,0
+SILC.US,D,20170719,000000,49.56,50.95,49.22,50.29,72805,0
+SILC.US,D,20170720,000000,50.72,50.72,49.011,50.41,39393,0
+SILC.US,D,20170721,000000,50.13,52.12,50.13,51.37,122284,0
+SILC.US,D,20170724,000000,54.11,55.9899,53.75,55.39,238408,0
+SILC.US,D,20170725,000000,56,56.32,52.808,55.58,91759,0
+SILC.US,D,20170726,000000,55.87,56.75,55.55,56.26,111419,0
+SILC.US,D,20170727,000000,56,56.99,53.79,54.58,78549,0
+SILC.US,D,20170728,000000,51.68,53.678,51.68,52.96,114618,0
+SILC.US,D,20170731,000000,52.95,54.1,51.7,54.09,91670,0
+SILC.US,D,20170801,000000,53.95,53.95,52.09,53.71,80776,0
+SILC.US,D,20170802,000000,53.73,53.73,51.95,52.81,49290,0
+SILC.US,D,20170803,000000,52.8,53.23,52.04,52.94,59474,0
+SILC.US,D,20170804,000000,52.7831,53.2416,51.56,52.28,57266,0
+SILC.US,D,20170807,000000,52.75,52.92,51.62,52.48,36653,0
+SILC.US,D,20170808,000000,52.34,53.13,51.3,51.7,42088,0
+SILC.US,D,20170809,000000,51.44,51.74,50.1503,51.21,54466,0
+SILC.US,D,20170810,000000,50.87,51.98,50.4,50.4,82869,0
+SILC.US,D,20170811,000000,50.42,51.46,50.0201,50.73,85359,0
+SILC.US,D,20170814,000000,51.15,53.19,50.85,52.62,39510,0
+SILC.US,D,20170815,000000,52.77,53.24,51.62,52.09,16745,0
+SILC.US,D,20170816,000000,51.935,52.6,51.935,52.58,22676,0
+SILC.US,D,20170817,000000,52.01,52.61,51.44,51.5,37936,0
+SILC.US,D,20170818,000000,51.42,52.75,51.42,52.26,23209,0
+SILC.US,D,20170821,000000,52.12,52.35,51.4954,52.19,18483,0
+SILC.US,D,20170822,000000,52.4,52.59,51.2,52.47,31849,0
+SILC.US,D,20170823,000000,52.06,53.1,52.06,52.77,22066,0
+SILC.US,D,20170824,000000,52.81,52.96,51.68,51.93,18936,0
+SILC.US,D,20170825,000000,52.194,52.45,51.93,52.14,13105,0
+SILC.US,D,20170828,000000,52.15,52.45,51.9,52.2,5733,0
+SILC.US,D,20170829,000000,51.85,52.673,51.76,52.54,13102,0
+SILC.US,D,20170830,000000,52.62,54.6,52.62,53.7,60273,0
+SILC.US,D,20170831,000000,54.16,54.75,53.7,54.7,28799,0
+SILC.US,D,20170901,000000,54.69,56.58,54.42,56.15,35215,0
+SILC.US,D,20170905,000000,56.71,56.71,55.22,56.21,51026,0
+SILC.US,D,20170906,000000,56.2,56.2,54.5056,55.37,23604,0
+SILC.US,D,20170907,000000,55.51,55.64,54.6,54.82,23335,0
+SILC.US,D,20170908,000000,54.8,54.96,54,54.17,16000,0
+SILC.US,D,20170911,000000,54.3,55.69,54.3,55.24,37737,0
+SILC.US,D,20170912,000000,55.5,57.94,55.1,57.61,77086,0
+SILC.US,D,20170913,000000,57.48,58.896,57.3655,57.9,53301,0
+SILC.US,D,20170914,000000,57.66,58.85,57.35,58.01,27054,0
+SILC.US,D,20170915,000000,57.74,58.64,57.11,57.73,37392,0
+SILC.US,D,20170918,000000,57.53,58.95,57.53,58.56,24009,0
+SILC.US,D,20170919,000000,58.48,59,57.9,58.33,24376,0
+SILC.US,D,20170920,000000,58.27,58.77,57.86,58.56,38198,0
+SILC.US,D,20170921,000000,58.9299,58.9299,56.78,56.98,25452,0
+SILC.US,D,20170922,000000,57.3,57.97,56.91,57.79,15748,0
+SILC.US,D,20170925,000000,57.4,57.67,55.92,57.5,26964,0
+SILC.US,D,20170926,000000,57.5,58.25,57.23,57.81,15753,0
+SILC.US,D,20170927,000000,57.8,59.3118,57.8,58.825,59167,0
+SILC.US,D,20170928,000000,58.86,58.8999,56.8245,58.3,16523,0
+SILC.US,D,20170929,000000,58.31,59.43,57.68,58.51,26107,0
+SILC.US,D,20171002,000000,58.51,59.029,57.93,58.64,20648,0
+SILC.US,D,20171003,000000,58.63,59.08,58.27,58.62,13418,0
+SILC.US,D,20171004,000000,58.39,59.2999,58.15,59.09,38468,0
+SILC.US,D,20171005,000000,58.1,59.29,58.08,58.55,15397,0
+SILC.US,D,20171006,000000,58.06,58.8219,58.06,58.61,15842,0
+SILC.US,D,20171009,000000,58.55,58.75,56.99,57.355,28322,0
+SILC.US,D,20171010,000000,57.74,58.32,57.19,58.22,23300,0
+SILC.US,D,20171011,000000,58.2163,59.35,57.15,58.08,60209,0
+SILC.US,D,20171012,000000,57.97,58.68,57.3794,58.08,21392,0
+SILC.US,D,20171013,000000,57.83,58.49,57.42,57.91,18381,0
+SILC.US,D,20171016,000000,57.62,58.5,57.5582,57.85,31346,0
+SILC.US,D,20171017,000000,58.3,58.5,57.645,58.36,22934,0
+SILC.US,D,20171018,000000,58.0914,60.16,58.0914,59.82,43224,0
+SILC.US,D,20171019,000000,65,70.769,65,67.99,263102,0
+SILC.US,D,20171020,000000,68.04,71.5,67.0101,71.08,142822,0
+SILC.US,D,20171023,000000,70.26,70.26,68.15,69.3,86350,0
+SILC.US,D,20171024,000000,69.48,71.46,68.71,70.8,49041,0
+SILC.US,D,20171025,000000,71.16,73.68,67.75,70.79,121990,0
+SILC.US,D,20171026,000000,70.57,71,68.81,69.46,48302,0
+SILC.US,D,20171027,000000,68.9673,70.98,68.9673,70.28,36166,0
+SILC.US,D,20171030,000000,70.45,72.65,69.53,72.33,57358,0
+SILC.US,D,20171031,000000,72.32,72.95,70.62,71.29,77960,0
+SILC.US,D,20171101,000000,71.41,72,69.55,69.76,31275,0
+SILC.US,D,20171102,000000,68.35,70.35,67.7701,68.65,30901,0
+SILC.US,D,20171103,000000,68.4,69.38,68.17,69.03,15389,0
+SILC.US,D,20171106,000000,69,69.92,68.021,69.42,18106,0
+SILC.US,D,20171107,000000,69.03,69.95,68.94,69.84,27005,0
+SILC.US,D,20171108,000000,69.83,71,69.8,70.87,52131,0
+SILC.US,D,20171109,000000,70.29,71.47,68.71,70,28300,0
+SILC.US,D,20171110,000000,69.87,72.52,69.13,71.69,21648,0
+SILC.US,D,20171113,000000,71.7,71.89,70.65,71.745,21497,0
+SILC.US,D,20171114,000000,71.62,71.62,70.51,70.51,14130,0
+SILC.US,D,20171115,000000,69.62,70.74,68.76,69.98,37986,0
+SILC.US,D,20171116,000000,70.27,70.9,68.23,69.95,20550,0
+SILC.US,D,20171117,000000,69.77,72.58,69.77,71.72,36844,0
+SILC.US,D,20171120,000000,71.95,76.96,71.95,76.25,126746,0
+SILC.US,D,20171121,000000,76.26,76.99,75.01,76.34,58096,0
+SILC.US,D,20171122,000000,75.94,77.05,73,75.4,69072,0
+SILC.US,D,20171124,000000,75.75,76.48,74.87,75.54,11813,0
+SILC.US,D,20171127,000000,76.48,76.48,74.6,75.06,18955,0
+SILC.US,D,20171128,000000,75.25,75.495,73.9,74.99,24987,0
+SILC.US,D,20171129,000000,75.03,75.4,72.06,72.315,72863,0
+SILC.US,D,20171130,000000,72.35,73.74,72,72.62,34370,0
+SILC.US,D,20171201,000000,72.4,72.7,68.99,72.4,26255,0
+SILC.US,D,20171204,000000,72.69,73.145,69.8,70.54,41431,0
+SILC.US,D,20171205,000000,70.25,71.39,69.395,70.405,51954,0
+SILC.US,D,20171206,000000,69.96,70.48,68.76,69.2,43487,0
+SILC.US,D,20171207,000000,69.19,70.33,67.83,69.35,27911,0
+SILC.US,D,20171208,000000,69.6,71.97,69.08,69.08,29359,0
+SILC.US,D,20171211,000000,68.53,70.2,67.91,69.7,23882,0
+SILC.US,D,20171212,000000,69.78,70.15,68.61,69.23,19921,0
+SILC.US,D,20171213,000000,69.61,69.955,68.9,69.19,15095,0
+SILC.US,D,20171214,000000,69.36,69.4,68.204,68.29,14574,0
+SILC.US,D,20171215,000000,68.49,71.15,68.49,69.91,22280,0
+SILC.US,D,20171218,000000,70.03,71.42,70,70.65,22444,0
+SILC.US,D,20171219,000000,70.78,71.99,70.78,71.55,22452,0
+SILC.US,D,20171220,000000,71.57,71.837,70.4,70.82,17939,0
+SILC.US,D,20171221,000000,69.985,71,69.7,70.62,21405,0
+SILC.US,D,20171222,000000,70.44,70.77,69.63,70.75,16551,0
+SILC.US,D,20171226,000000,70.55,70.55,68.36,69.79,13034,0
+SILC.US,D,20171227,000000,69.8,69.95,68.93,69.58,20309,0
+SILC.US,D,20171228,000000,69.49,69.95,68.02,69.64,16191,0
+SILC.US,D,20171229,000000,69.66,70.37,69.252,70.2,29116,0
+SILC.US,D,20180102,000000,70.1,74.9,70.1,74.56,82216,0
+SILC.US,D,20180103,000000,74.7,77.95,72.89,76.79,137395,0
+SILC.US,D,20180104,000000,76.9,76.9,73.23,76.04,58000,0
+SILC.US,D,20180105,000000,76.38,76.38,73.72,75.02,22409,0
+SILC.US,D,20180108,000000,75.02,76.2,74.11,75.01,59234,0
+SILC.US,D,20180109,000000,75.39,75.39,72.99,73.76,42393,0
+SILC.US,D,20180110,000000,73.77,73.83,72.28,73.13,17374,0
+SILC.US,D,20180111,000000,73.4,73.4,70.95,71.98,55379,0
+SILC.US,D,20180112,000000,73,74.8432,72.65,74.14,83457,0
+SILC.US,D,20180116,000000,74.51,74.8,72.41,72.74,43439,0
+SILC.US,D,20180117,000000,73.43,73.85,73.43,73.43,16677,0
+SILC.US,D,20180118,000000,73.44,74.54,72.85,74.37,53119,0
+SILC.US,D,20180119,000000,74.82,77.2711,73.7,76.39,103722,0
+SILC.US,D,20180122,000000,76.4,77.49,75.2,75.81,56095,0
+SILC.US,D,20180123,000000,75.81,75.99,75.479,75.9,11231,0
+SILC.US,D,20180124,000000,75.76,76.705,75.3,76.4,79593,0
+SILC.US,D,20180125,000000,76.84,76.84,75.6094,75.74,23305,0
+SILC.US,D,20180126,000000,76.63,77.3465,74.773,75.69,76947,0
+SILC.US,D,20180129,000000,74.15,74.15,63.808,65.29,351214,0
+SILC.US,D,20180130,000000,64.27,64.3,62.75,63.35,72007,0
+SILC.US,D,20180131,000000,63.39,66.565,63.39,65.21,77387,0
+SILC.US,D,20180201,000000,65,67.15,65,66.14,72936,0
+SILC.US,D,20180202,000000,65.79,66.8004,64.4002,65.39,75759,0
+SILC.US,D,20180205,000000,64.54,66.165,61.293,62.73,55703,0
+SILC.US,D,20180206,000000,61.11,64.8316,60.7344,63.86,49765,0
+SILC.US,D,20180207,000000,63.86,64.85,63.04,64.08,28286,0
+SILC.US,D,20180208,000000,63.78,64.15,61.09,61.09,46303,0
+SILC.US,D,20180209,000000,62.18,64.14,60.76,62.97,89358,0
+SILC.US,D,20180212,000000,63.34,64.07,61.9159,62.63,28746,0
+SILC.US,D,20180213,000000,63,64.24,62.25,63.61,64451,0
+SILC.US,D,20180214,000000,63.01,65.0728,63.01,64.81,43123,0
+SILC.US,D,20180215,000000,64.85,65.4,63.4276,64.8,23772,0
+SILC.US,D,20180216,000000,64.215,65.3355,64.06,64.68,20635,0
+SILC.US,D,20180220,000000,64.8,66.4,63.87,64.37,45272,0
+SILC.US,D,20180221,000000,64.33,64.99,63.4,63.46,20140,0
+SILC.US,D,20180222,000000,63.525,64.05,62.01,62.29,24034,0
+SILC.US,D,20180223,000000,62.59,64.4,62.105,63.07,37990,0
+SILC.US,D,20180226,000000,63.89,66.0757,63.05,63.97,23399,0
+SILC.US,D,20180227,000000,63.74,64.07,62.93,63.8,19190,0
+SILC.US,D,20180228,000000,64.04,64.9,62.51,63.4,20371,0
+SILC.US,D,20180301,000000,63.4,64.18,60.73,63.2,49555,0
+SILC.US,D,20180302,000000,62.81,63.63,61.7,62.17,23027,0
+SILC.US,D,20180305,000000,62,63.705,61.97,62.6,33905,0
+SILC.US,D,20180306,000000,62.7,62.8,61.69,62.27,12762,0
+SILC.US,D,20180307,000000,61.63,62.25,61.07,61.43,74242,0
+SILC.US,D,20180308,000000,61.9,61.915,59.14,59.95,88763,0
+SILC.US,D,20180309,000000,60.14,61.32,60,60.25,113654,0
+SILC.US,D,20180312,000000,60.62,60.645,58.07,58.56,97723,0
+SILC.US,D,20180313,000000,58.75,58.89,39.25,40.66,1826793,0
+SILC.US,D,20180314,000000,35.7,36.75,33.555,35.79,1928716,0
+SILC.US,D,20180315,000000,36,39.12,35.92,37.3,682694,0
+SILC.US,D,20180316,000000,37.22,37.6348,36,36.29,261061,0
+SILC.US,D,20180319,000000,36,37.89,35.15,37.29,228736,0
+SILC.US,D,20180320,000000,37.86,37.9,36.6,37.41,154994,0
+SILC.US,D,20180321,000000,37.15,37.7,36.7818,37.02,128637,0
+SILC.US,D,20180322,000000,36.56,37.389,36.4302,36.79,126480,0
+SILC.US,D,20180323,000000,36.77,37.01,35.725,36.45,101824,0
+SILC.US,D,20180326,000000,36.63,37,35.08,36.06,198342,0
+SILC.US,D,20180327,000000,36.36,36.7687,35.55,35.61,115297,0
+SILC.US,D,20180328,000000,35.48,35.8,33.5,33.52,137508,0
+SILC.US,D,20180329,000000,33.69,34.65,32,34.41,272927,0
+SILC.US,D,20180402,000000,34.33,34.68,33.618,34.04,93955,0
+SILC.US,D,20180403,000000,34.41,34.49,33.12,34.29,74672,0
+SILC.US,D,20180404,000000,33.68,35.6499,33.34,35.28,83811,0
+SILC.US,D,20180405,000000,36,36.84,34.93,35.47,131365,0
+SILC.US,D,20180406,000000,35.48,36.32,33.7,34.52,118956,0
+SILC.US,D,20180409,000000,34.77,35.21,34.3,35.01,83677,0
+SILC.US,D,20180410,000000,36,38.35,36,37.23,152298,0
+SILC.US,D,20180411,000000,36.52,37.16,36.24,36.52,100481,0
+SILC.US,D,20180412,000000,36.77,37.17,36.32,36.91,86403,0
+SILC.US,D,20180413,000000,37.07,37.985,36.75,37.47,76050,0
+SILC.US,D,20180416,000000,37.72,37.72,35.02,35.57,145991,0
+SILC.US,D,20180417,000000,35.86,37.66,35.86,37.42,130666,0
+SILC.US,D,20180418,000000,37.5,38.2,36.77,36.78,81383,0
+SILC.US,D,20180419,000000,36.6,36.7368,36.01,36.29,50843,0
+SILC.US,D,20180420,000000,36.35,37.2084,36.065,37.15,60688,0
+SILC.US,D,20180423,000000,37.19,37.19,36.51,36.97,58108,0
+SILC.US,D,20180424,000000,37.88,38.189,36.65,36.95,79607,0
+SILC.US,D,20180425,000000,36.8,36.8,35.79,35.91,65157,0
+SILC.US,D,20180426,000000,36.16,36.505,35.405,36.3,64699,0
+SILC.US,D,20180427,000000,36.74,36.95,35.365,36.29,99336,0
+SILC.US,D,20180430,000000,37,40.205,36.0448,37.97,188786,0
+SILC.US,D,20180501,000000,37.46,41.65,37.27,41.42,150489,0
+SILC.US,D,20180502,000000,41.81,41.81,38.8969,39.44,82295,0
+SILC.US,D,20180503,000000,39.28,39.48,38.58,39.29,53389,0
+SILC.US,D,20180504,000000,39.31,40.02,38.33,39.23,70245,0
+SILC.US,D,20180507,000000,39.35,40.56,39,40.1,36930,0
+SILC.US,D,20180508,000000,40.729,40.729,39.258,39.58,32842,0
+SILC.US,D,20180509,000000,39.63,39.63,38.735,39.29,84544,0
+SILC.US,D,20180510,000000,39.09,39.57,38.33,38.6,75314,0
+SILC.US,D,20180511,000000,38.71,38.71,37.84,38.08,30157,0
+SILC.US,D,20180514,000000,38.07,39.06,37.62,38.5,66452,0
+SILC.US,D,20180515,000000,38.13,38.46,37.74,38,70427,0
+SILC.US,D,20180516,000000,38.15,38.395,37.87,38.23,29172,0
+SILC.US,D,20180517,000000,38.03,38.2222,37.35,37.54,58615,0
+SILC.US,D,20180518,000000,37.55,38.53,37.5,38.19,59441,0
+SILC.US,D,20180521,000000,37.74,39.14,36.96,39,75006,0
+SILC.US,D,20180522,000000,39.75,40.786,38.52,38.7,82604,0
+SILC.US,D,20180523,000000,38.54,39.8899,36.971,39.25,45950,0
+SILC.US,D,20180524,000000,39.3,39.74,38.2,39.48,66034,0
+SILC.US,D,20180525,000000,39.32,39.86,38.58,39.86,55503,0
+SILC.US,D,20180529,000000,39.43,40.13,39.33,40,34746,0
+SILC.US,D,20180530,000000,40.22,40.29,39.2,39.96,41743,0
+SILC.US,D,20180531,000000,40.19,40.7828,39.15,39.63,55307,0
+SILC.US,D,20180601,000000,39.4,43.5,39.21,41.77,164011,0
+SILC.US,D,20180604,000000,42.06,42.6199,40.24,41,79121,0
+SILC.US,D,20180605,000000,41.15,41.98,40.29,40.48,77875,0
+SILC.US,D,20180606,000000,40.47,42.3,39.88,40.06,86909,0
+SILC.US,D,20180607,000000,40.25,40.315,39.27,39.4,59250,0
+SILC.US,D,20180608,000000,39.41,40.09,38.6,39.85,103546,0
+SILC.US,D,20180611,000000,40,40.93,39.11,39.62,30094,0
+SILC.US,D,20180612,000000,39.61,40.07,39.2,40.02,60929,0
+SILC.US,D,20180613,000000,40.19,40.82,39.05,40.36,90669,0
+SILC.US,D,20180614,000000,40.38,40.84,39.4,40.1,42453,0
+SILC.US,D,20180615,000000,40.09,40.27,39.5901,39.99,42402,0
+SILC.US,D,20180618,000000,39.57,40.615,39.1,40.23,52198,0
+SILC.US,D,20180619,000000,40.09,40.56,39.191,39.72,62459,0
+SILC.US,D,20180620,000000,40,41.425,39.95,40.6,71777,0
+SILC.US,D,20180621,000000,40.94,41.075,39.4,40.13,52986,0
+SILC.US,D,20180622,000000,40.36,40.36,39.29,39.46,31663,0
+SILC.US,D,20180625,000000,40.1,40.1,37.52,38.07,95282,0
+SILC.US,D,20180626,000000,38.06,39.31,37.32,37.42,47451,0
+SILC.US,D,20180627,000000,37.65,37.65,36.64,36.74,49628,0
+SILC.US,D,20180628,000000,36.7,38.07,36.66,37.85,44640,0
+SILC.US,D,20180629,000000,38.1,38.78,38,38.46,41019,0
+SILC.US,D,20180702,000000,38.44,38.93,37.86,38.5,62407,0
+SILC.US,D,20180703,000000,38.6,39.459,38.33,38.61,32824,0
+SILC.US,D,20180705,000000,38.66,39.14,38.34,38.83,41730,0
+SILC.US,D,20180706,000000,39.01,39.3799,38.84,39,21216,0
+SILC.US,D,20180709,000000,39.02,39.46,38.48,39.39,22518,0
+SILC.US,D,20180710,000000,39.0006,39.42,38.82,39.14,14136,0
+SILC.US,D,20180711,000000,38.8,39.23,37.764,38.96,29164,0
+SILC.US,D,20180712,000000,39.15,39.58,38.7061,39.26,22584,0
+SILC.US,D,20180713,000000,39.5,39.62,39.16,39.25,25722,0
+SILC.US,D,20180716,000000,39.59,39.59,38.4,39.06,43344,0
+SILC.US,D,20180717,000000,38.96,39.06,37.22,38.04,68072,0
+SILC.US,D,20180718,000000,37.97,38.25,37.2,37.93,20464,0
+SILC.US,D,20180719,000000,37.93,38.95,37.19,38.11,99376,0
+SILC.US,D,20180720,000000,38.12,38.31,37.38,38.14,45343,0
+SILC.US,D,20180723,000000,38.13,38.13,36.95,37.53,19941,0
+SILC.US,D,20180724,000000,37.342,38.5,36.92,37.31,31536,0
+SILC.US,D,20180725,000000,37.38,37.93,37.066,37.15,30713,0
+SILC.US,D,20180726,000000,37.25,44.68,37.25,40.99,181017,0
+SILC.US,D,20180727,000000,40.73,40.99,39.7,40.62,41965,0
+SILC.US,D,20180730,000000,40.61,41.5,38.81,39.27,63567,0
+SILC.US,D,20180731,000000,39.72,40.77,38.73,39.5,65973,0
+SILC.US,D,20180801,000000,39.75,39.885,39.22,39.39,21602,0
+SILC.US,D,20180802,000000,39.39,39.83,39.02,39.02,32392,0
+SILC.US,D,20180803,000000,39.02,39.08,38.415,38.96,32392,0
+SILC.US,D,20180806,000000,38.65,39,37.75,38.07,34859,0
+SILC.US,D,20180807,000000,38.35,38.9,38.13,38.25,14585,0
+SILC.US,D,20180808,000000,38.24,38.88,38.24,38.31,14574,0
+SILC.US,D,20180809,000000,38.16,38.62,38.03,38.31,15156,0
+SILC.US,D,20180810,000000,37.92,38.08,37.13,37.88,40123,0
+SILC.US,D,20180813,000000,37.9,38.62,37.7,37.98,24836,0
+SILC.US,D,20180814,000000,38.14,38.53,37.65,38.41,39783,0
+SILC.US,D,20180815,000000,37.98,38.41,37.47,38.16,27547,0
+SILC.US,D,20180816,000000,38.36,38.45,37.99,38.26,18722,0
+SILC.US,D,20180817,000000,38.33,38.55,38.06,38.54,11551,0
+SILC.US,D,20180820,000000,38.7,38.7,38.185,38.35,38099,0
+SILC.US,D,20180821,000000,38.41,38.95,37.895,38.41,21831,0
+SILC.US,D,20180822,000000,38.32,38.88,38.25,38.8,10014,0
+SILC.US,D,20180823,000000,38.87,38.89,38.42,38.63,16924,0
+SILC.US,D,20180824,000000,38.62,38.81,38.22,38.76,16857,0
+SILC.US,D,20180827,000000,38.72,38.98,37.81,38.59,22349,0
+SILC.US,D,20180828,000000,38.725,38.87,38.46,38.7,7154,0
+SILC.US,D,20180829,000000,38.7,38.7,38.2,38.28,17578,0
+SILC.US,D,20180830,000000,38.13,38.64,37.815,38.56,18975,0
+SILC.US,D,20180831,000000,38.2561,38.95,38.15,38.6,16042,0
+SILC.US,D,20180904,000000,38.22,38.23,37.85,37.97,26499,0
+SILC.US,D,20180905,000000,37.97,38.1079,37.02,37.4,36015,0
+SILC.US,D,20180906,000000,37.57,38.09,37.21,37.83,57465,0
+SILC.US,D,20180907,000000,37.96,39.12,37.51,37.68,11950,0
+SILC.US,D,20180910,000000,38.06,39.6237,37.7263,38.47,53014,0
+SILC.US,D,20180911,000000,38.2832,38.89,38.035,38.88,15196,0
+SILC.US,D,20180912,000000,39.1,39.1,37.6,37.83,15401,0
+SILC.US,D,20180913,000000,37.92,37.92,37,37.43,14403,0
+SILC.US,D,20180914,000000,37.49,37.96,36.91,37.48,26751,0
+SILC.US,D,20180917,000000,37.43,37.8,37.155,37.51,43587,0
+SILC.US,D,20180918,000000,37.5,37.65,36.59,37.53,38621,0
+SILC.US,D,20180919,000000,37.56,37.65,37.002,37.51,45327,0
+SILC.US,D,20180920,000000,37.56,38.65,37.0768,38.51,147803,0
+SILC.US,D,20180921,000000,38.42,38.85,37.604,38.62,77841,0
+SILC.US,D,20180924,000000,38.62,39.48,38.48,39.43,36909,0
+SILC.US,D,20180925,000000,39.41,40.6569,39.16,39.97,65702,0
+SILC.US,D,20180926,000000,39.94,40.5,39.584,40.28,38285,0
+SILC.US,D,20180927,000000,40.4,41.1899,40.385,40.73,27779,0
+SILC.US,D,20180928,000000,40.74,40.995,39.973,40.56,49150,0
+SILC.US,D,20181001,000000,40.55,41.26,39.895,40.62,56365,0
+SILC.US,D,20181002,000000,40.59,41.26,40.2,40.38,81159,0
+SILC.US,D,20181003,000000,40.39,41,40.0031,40.89,26024,0
+SILC.US,D,20181004,000000,40.93,41.07,40.6,40.94,42480,0
+SILC.US,D,20181005,000000,40.95,41.36,40.2813,40.49,85067,0
+SILC.US,D,20181008,000000,40.47,41.07,39.735,40.2,46123,0
+SILC.US,D,20181009,000000,39.97,40.13,39.525,39.95,54338,0
+SILC.US,D,20181010,000000,39.95,40.3005,39.34,39.48,88010,0
+SILC.US,D,20181011,000000,39.42,39.95,38.8334,39.39,62964,0
+SILC.US,D,20181012,000000,39.92,40.98,38.6874,40.13,76797,0
+SILC.US,D,20181015,000000,40.27,40.37,39.58,40.08,24795,0
+SILC.US,D,20181016,000000,40.07,40.615,39.6147,40.3,53712,0
+SILC.US,D,20181017,000000,40.39,40.9069,40.189,40.74,16858,0
+SILC.US,D,20181018,000000,40.42,40.77,40.0541,40.32,28588,0
+SILC.US,D,20181019,000000,40.33,40.72,39.366,39.79,37114,0
+SILC.US,D,20181022,000000,39.6767,40.015,39.55,39.81,62027,0
+SILC.US,D,20181023,000000,39.44,40,38.7566,39.02,77157,0
+SILC.US,D,20181024,000000,38.94,40.105,38.7924,39.64,103159,0
+SILC.US,D,20181025,000000,42,42.69,39.17,42.15,247726,0
+SILC.US,D,20181026,000000,41.4,44,40.6413,43.6,173827,0
+SILC.US,D,20181029,000000,43.6,45.5,43.6,44.4,73174,0
+SILC.US,D,20181030,000000,44.39,44.91,43.17,43.34,41647,0
+SILC.US,D,20181031,000000,43.77,43.77,42.7004,43,58689,0
+SILC.US,D,20181101,000000,42.99,43.44,42.975,43.44,86558,0
+SILC.US,D,20181102,000000,43.43,44.53,42.06,44.06,66450,0
+SILC.US,D,20181105,000000,43.82,44.62,43.52,44.08,29991,0
+SILC.US,D,20181106,000000,43.93,44.7,43.77,43.99,106539,0
+SILC.US,D,20181107,000000,44,44.5,42.82,43.35,52221,0
+SILC.US,D,20181108,000000,43.44,43.64,41.47,42.42,161963,0
+SILC.US,D,20181109,000000,41.85,42.63,39.81,40.92,75809,0
+SILC.US,D,20181112,000000,40.82,41.1347,39.813,40.83,40863,0
+SILC.US,D,20181113,000000,41.28,41.3635,40.5058,41.3,49820,0
+SILC.US,D,20181114,000000,41.7,41.7,39.86,40.05,40486,0
+SILC.US,D,20181115,000000,39.88,40.36,39.51,39.8,31080,0
+SILC.US,D,20181116,000000,39.61,40.1,37.95,39.46,54516,0
+SILC.US,D,20181119,000000,39.66,40.0063,38.29,39.05,33694,0
+SILC.US,D,20181120,000000,38.65,39.2,37.41,37.64,30437,0
+SILC.US,D,20181121,000000,37.63,37.65,36.21,37.08,39390,0
+SILC.US,D,20181123,000000,37.11,37.62,37.09,37.1,20890,0
+SILC.US,D,20181126,000000,37.1,37.2493,35.96,36.26,58550,0
+SILC.US,D,20181127,000000,36.2,36.85,35.135,36.32,43443,0
+SILC.US,D,20181128,000000,36.4,37.9,35.59,37.16,44091,0
+SILC.US,D,20181129,000000,37.34,37.6599,36.64,36.64,15936,0
+SILC.US,D,20181130,000000,36.53,37.65,36.13,37.36,23740,0
+SILC.US,D,20181203,000000,40,41.1,37.99,38,35773,0
+SILC.US,D,20181204,000000,38.01,38.345,36.9,38.12,49622,0
+SILC.US,D,20181206,000000,37.39,38.57,36.9,37.64,54544,0
+SILC.US,D,20181207,000000,37.66,38.79,37.66,37.71,34299,0
+SILC.US,D,20181210,000000,37.46,37.99,36.55,37.29,61709,0
+SILC.US,D,20181211,000000,37.48,38.44,36.76,37.13,28521,0
+SILC.US,D,20181212,000000,37.47,38.51,37.09,37.24,60783,0
+SILC.US,D,20181213,000000,37.25,37.54,36.79,36.92,38264,0
+SILC.US,D,20181214,000000,36.58,37.49,36.58,37.13,73004,0
+SILC.US,D,20181217,000000,36.93,36.93,35.82,36.55,83593,0
+SILC.US,D,20181218,000000,36.56,37.37,36.56,36.87,44930,0
+SILC.US,D,20181219,000000,36.74,36.74,35.2943,35.41,43605,0
+SILC.US,D,20181220,000000,35.14,35.79,33.635,34.23,48479,0
+SILC.US,D,20181221,000000,34.44,34.83,32.85,33,53609,0
+SILC.US,D,20181224,000000,32.52,32.93,32.1,32.65,24096,0
+SILC.US,D,20181226,000000,32.65,34.13,32.37,34.06,39149,0
+SILC.US,D,20181227,000000,33.79,34.3,33.57,33.81,41655,0
+SILC.US,D,20181228,000000,33.93,35.3504,33.89,34.55,52498,0
+SILC.US,D,20181231,000000,35.03,35.8499,34.6,34.94,40645,0
+SILC.US,D,20190102,000000,34.61,36.23,34.42,35.83,16821,0
+SILC.US,D,20190103,000000,35.67,37.7399,34.43,34.7,23849,0
+SILC.US,D,20190104,000000,34.93,36.05,34.1,34.52,36241,0
+SILC.US,D,20190107,000000,34.53,34.99,33.71,34.05,22394,0
+SILC.US,D,20190108,000000,34.49,34.9899,34.05,34.38,14685,0
+SILC.US,D,20190109,000000,34.29,34.3,32.7667,33.5,40646,0
+SILC.US,D,20190110,000000,33.61,36.25,33.35,33.5,72998,0
+SILC.US,D,20190111,000000,33.59,34.1467,32.75,33.54,34537,0
+SILC.US,D,20190114,000000,33.46,33.68,33.05,33.25,33980,0
+SILC.US,D,20190115,000000,33,34.8,33,34.17,39836,0
+SILC.US,D,20190116,000000,33.91,35.33,33.2736,33.58,31680,0
+SILC.US,D,20190117,000000,33.33,33.67,32.96,33.15,31867,0
+SILC.US,D,20190118,000000,33.25,34,33.05,33.05,31731,0
+SILC.US,D,20190122,000000,32.92,34.9099,32.65,32.92,27880,0
+SILC.US,D,20190123,000000,32.91,34.851,32.3,32.51,17950,0
+SILC.US,D,20190124,000000,32.5,33.67,32.215,33.35,37603,0
+SILC.US,D,20190125,000000,33.35,33.7383,32.67,32.85,30307,0
+SILC.US,D,20190128,000000,32.51,32.98,32.3,32.91,8811,0
+SILC.US,D,20190129,000000,33.03,33.15,32.04,32.24,48788,0
+SILC.US,D,20190130,000000,32.07,32.48,30.58,30.97,73737,0
+SILC.US,D,20190131,000000,36.98,37.47,34.2,35.31,240120,0
+SILC.US,D,20190201,000000,35.49,36.7,35.314,35.93,50597,0
+SILC.US,D,20190204,000000,36,37.02,35.695,35.99,80067,0
+SILC.US,D,20190205,000000,36.33,36.645,36.08,36.49,56404,0
+SILC.US,D,20190206,000000,36.6,37.13,36.45,36.79,56296,0
+SILC.US,D,20190207,000000,36.78,37.71,36.37,37.59,28513,0
+SILC.US,D,20190208,000000,37.19,38.87,37.19,38.52,43294,0
+SILC.US,D,20190211,000000,38.43,39.5599,38.3,39.24,42974,0
+SILC.US,D,20190212,000000,39.25,39.92,38.94,39.03,42743,0
+SILC.US,D,20190213,000000,39.02,39.48,37.26,38.37,60294,0
+SILC.US,D,20190214,000000,38.55,39.75,38.55,38.62,40594,0
+SILC.US,D,20190215,000000,39,39.19,37.85,38.03,16419,0
+SILC.US,D,20190219,000000,38.04,38.6,37.29,37.33,20509,0
+SILC.US,D,20190220,000000,37.39,37.6677,37.05,37.36,24140,0
+SILC.US,D,20190221,000000,37.02,37.79,36.83,37.7,22183,0
+SILC.US,D,20190222,000000,37.79,38.95,37.17,38.9,17853,0
+SILC.US,D,20190225,000000,38.97,39.49,38.6,39.03,23626,0
+SILC.US,D,20190226,000000,39.07,39.23,38.6,39.1,57399,0
+SILC.US,D,20190227,000000,39.07,39.86,38.51,39.57,34200,0
+SILC.US,D,20190228,000000,39.53,40.36,39.2222,39.83,37160,0
+SILC.US,D,20190301,000000,39.96,40.1919,38.815,39.09,20828,0
+SILC.US,D,20190304,000000,39.24,39.24,38.02,38.06,16564,0
+SILC.US,D,20190305,000000,38.07,38.6724,37.13,37.44,28235,0
+SILC.US,D,20190306,000000,37.45,37.75,36.5,36.5,13640,0
+SILC.US,D,20190307,000000,36.78,37.45,36.4926,37.05,19599,0
+SILC.US,D,20190308,000000,36.73,37.15,36.411,36.64,6776,0
+SILC.US,D,20190311,000000,36.86,37.15,36.5,36.98,14586,0
+SILC.US,D,20190312,000000,36.79,37.1033,36.6725,36.76,12084,0
+SILC.US,D,20190313,000000,36.97,37.4391,36.573,37.11,21331,0
+SILC.US,D,20190314,000000,37.03,38.2,37.03,37.52,25379,0
+SILC.US,D,20190315,000000,38.25,38.65,37.81,38.04,20533,0
+SILC.US,D,20190318,000000,38.04,38.4633,37.68,37.68,22804,0
+SILC.US,D,20190319,000000,38.05,38.21,37.335,37.64,16982,0
+SILC.US,D,20190320,000000,37.6,37.985,36.84,36.84,13861,0
+SILC.US,D,20190321,000000,36.7,37.4,36.665,37.24,11554,0
+SILC.US,D,20190322,000000,37.2099,37.2099,35.9462,36.05,11434,0
+SILC.US,D,20190325,000000,36.2,37.2314,35.86,35.99,14714,0
+SILC.US,D,20190326,000000,36.65,38.96,36.6306,37.89,46978,0
+SILC.US,D,20190327,000000,37.88,38.43,37.4,38.42,6071,0
+SILC.US,D,20190328,000000,37.2855,38.63,37.2855,38.26,24004,0
+SILC.US,D,20190329,000000,38.34,38.64,37.74,38.25,12081,0
+SILC.US,D,20190401,000000,38.29,39.06,38.29,38.68,17159,0
+SILC.US,D,20190402,000000,38.6677,38.86,38.5,38.595,16229,0
+SILC.US,D,20190403,000000,38.92,38.97,38.305,38.49,20911,0
+SILC.US,D,20190404,000000,38.5,39.0469,38.5,38.6,15790,0
+SILC.US,D,20190405,000000,38.69,38.83,38.27,38.37,7026,0
+SILC.US,D,20190408,000000,38.5733,38.5733,37.57,38.3,34151,0
+SILC.US,D,20190409,000000,37.96,38.13,37.7,37.71,17043,0
+SILC.US,D,20190410,000000,37.51,38.3,37.35,37.99,10653,0
+SILC.US,D,20190411,000000,37.99,38.34,37.42,38.34,31056,0
+SILC.US,D,20190412,000000,38.4,38.4,37.76,37.76,28496,0
+SILC.US,D,20190415,000000,37.72,37.85,37.12,37.12,14982,0
+SILC.US,D,20190416,000000,38.0543,38.2233,37.29,37.75,9835,0
+SILC.US,D,20190417,000000,37.56,38.23,37.44,37.98,15670,0
+SILC.US,D,20190418,000000,37.77,38.99,37.6895,38.61,33707,0
+SILC.US,D,20190422,000000,38.8,39.11,37.87,38.2,34154,0
+SILC.US,D,20190423,000000,38.38,38.89,37.86,38.67,44297,0
+SILC.US,D,20190424,000000,38.56,39.7,38.56,39.7,30735,0
+SILC.US,D,20190425,000000,39.6,39.6,38.5,38.7,15605,0
+SILC.US,D,20190426,000000,38.74,39.1931,38.5,39,61079,0
+SILC.US,D,20190429,000000,34.25,34.25,31.5,31.79,638513,0
+SILC.US,D,20190430,000000,31.33,31.4,30.25,30.68,170207,0
+SILC.US,D,20190501,000000,30.97,32.5,30.6255,31.89,181093,0
+SILC.US,D,20190502,000000,32.1,33.15,31.95,32.59,109104,0
+SILC.US,D,20190503,000000,32.65,32.65,32.18,32.64,47404,0
+SILC.US,D,20190506,000000,31.82,32.3,31,32.26,26799,0
+SILC.US,D,20190507,000000,32.05,32.4368,31.35,31.53,48570,0
+SILC.US,D,20190508,000000,31.39,31.84,31.069,31.57,50846,0
+SILC.US,D,20190509,000000,31.58,31.9452,31.39,31.72,38216,0
+SILC.US,D,20190510,000000,31.7,31.94,31.02,31.5,84038,0
+SILC.US,D,20190513,000000,31.03,31.35,30.63,30.78,65149,0
+SILC.US,D,20190514,000000,30.88,31.18,30.6368,31.05,23204,0
+SILC.US,D,20190515,000000,30.73,31.1333,30.73,31.13,20075,0
+SILC.US,D,20190516,000000,31.21,31.62,31.1948,31.36,11261,0
+SILC.US,D,20190517,000000,31.05,31.2,30.42,30.58,9362,0
+SILC.US,D,20190520,000000,30.47,30.47,30.0007,30.44,20198,0
+SILC.US,D,20190521,000000,30.3,30.74,30.3,30.58,8324,0
+SILC.US,D,20190522,000000,30.41,30.9164,30.04,30.21,14777,0
+SILC.US,D,20190523,000000,29.94,30.17,29.6287,30.17,20954,0
+SILC.US,D,20190524,000000,30.2,30.49,29.8884,30.23,14048,0
+SILC.US,D,20190528,000000,30.03,30.3,29.6,29.6,11169,0
+SILC.US,D,20190529,000000,29.64,30.07,29.25,29.98,28456,0
+SILC.US,D,20190530,000000,29.7,30.32,29.7,30.16,20649,0
+SILC.US,D,20190531,000000,29.28,30.49,29.28,30.15,18192,0
+SILC.US,D,20190603,000000,29.94,30.1034,29.28,29.4,14385,0
+SILC.US,D,20190604,000000,29.71,29.81,29.15,29.45,20407,0
+SILC.US,D,20190605,000000,29.44,29.44,28.92,28.95,29167,0
+SILC.US,D,20190606,000000,28.97,29.52,28.92,29.04,20712,0
+SILC.US,D,20190607,000000,28.91,29.3,28.75,29.18,28758,0
+SILC.US,D,20190610,000000,29.08,29.83,29.055,29.38,28921,0
+SILC.US,D,20190611,000000,29.4,30.83,29.4,29.63,21764,0
+SILC.US,D,20190612,000000,28.63,29.7438,28.63,29.625,26783,0
+SILC.US,D,20190613,000000,29.3701,29.9499,29.3701,29.88,15745,0
+SILC.US,D,20190614,000000,29.75,29.9289,29.53,29.615,15262,0
+SILC.US,D,20190617,000000,29.55,29.796,29.2601,29.61,8445,0
+SILC.US,D,20190618,000000,29.75,30.175,29.61,29.75,23305,0
+SILC.US,D,20190619,000000,29.68,30.05,29.68,29.88,13444,0
+SILC.US,D,20190620,000000,30.14,30.6735,29.03,30.4,25204,0
+SILC.US,D,20190621,000000,30.48,31.67,30.4,31.67,29164,0
+SILC.US,D,20190624,000000,31.77,32.227,31.5,31.66,34372,0
+SILC.US,D,20190625,000000,31.8232,31.99,31.6,31.6,21569,0
+SILC.US,D,20190626,000000,31.52,32.08,31.5,32.07,4234,0
+SILC.US,D,20190627,000000,32,32.5,31.9755,32.37,8288,0
+SILC.US,D,20190628,000000,32.25,32.627,31.6575,32.48,16151,0
+SILC.US,D,20190701,000000,32.79,32.92,32.02,32.51,17564,0
+SILC.US,D,20190702,000000,32.355,32.355,31.62,31.81,11189,0
+SILC.US,D,20190703,000000,31.69,32.2404,31.69,32.06,27634,0
+SILC.US,D,20190705,000000,32.13,32.5,31.95,32.17,8687,0
+SILC.US,D,20190708,000000,31.89,32.05,30.61,30.87,24759,0
+SILC.US,D,20190709,000000,30.99,31.21,30.62,30.71,55095,0
+SILC.US,D,20190710,000000,31,31,30.435,30.62,32730,0
+SILC.US,D,20190711,000000,30.55,30.55,29.47,29.52,20960,0
+SILC.US,D,20190712,000000,29.43,30.57,29.43,30.33,21392,0
+SILC.US,D,20190715,000000,30.445,30.49,30.18,30.38,14200,0
+SILC.US,D,20190716,000000,30.2,30.55,29.7,29.87,38952,0
+SILC.US,D,20190717,000000,29.93,30.37,29.8,30.19,23165,0
+SILC.US,D,20190718,000000,29.98,30.23,29.86,30.07,25691,0
+SILC.US,D,20190719,000000,29.95,30.228,29.73,30,14147,0
+SILC.US,D,20190722,000000,30.09,30.25,29.7355,29.76,22600,0
+SILC.US,D,20190723,000000,29.66,29.9,29.2757,29.85,17580,0
+SILC.US,D,20190724,000000,29.55,30.2101,29.55,29.94,23895,0
+SILC.US,D,20190725,000000,29.13,30.26,29.1,30,47589,0
+SILC.US,D,20190726,000000,30.45,31.5,30.18,31,31808,0
+SILC.US,D,20190729,000000,31.07,32.09,30.84,31.74,84793,0
+SILC.US,D,20190730,000000,31.82,32.56,31.51,32.05,43651,0
+SILC.US,D,20190731,000000,32.06,32.48,31.655,32.08,34777,0
+SILC.US,D,20190801,000000,32.16,32.89,31.04,32.26,88365,0
+SILC.US,D,20190802,000000,31.445,32.56,31.2273,31.48,43873,0
+SILC.US,D,20190805,000000,31.25,32.71,30.68,31.8,69395,0
+SILC.US,D,20190806,000000,31.9,32.355,31.8674,32.12,26377,0
+SILC.US,D,20190807,000000,32.1,32.85,31.3858,32.4,50255,0
+SILC.US,D,20190808,000000,32.28,34.03,32.27,33.21,133740,0
+SILC.US,D,20190809,000000,33.36,33.36,28.5894,29.93,94703,0
+SILC.US,D,20190812,000000,30.23,31.27,30.2102,31,65771,0
+SILC.US,D,20190813,000000,31.72,31.88,30.94,31.18,16519,0
+SILC.US,D,20190814,000000,30.4858,30.85,29.92,30,40868,0
+SILC.US,D,20190815,000000,29.95,30.42,29.4323,30.02,22521,0
+SILC.US,D,20190816,000000,30.24,30.71,29.91,30.5,8432,0
+SILC.US,D,20190819,000000,31.72,31.72,30.5385,31.05,18783,0
+SILC.US,D,20190820,000000,30.72,30.793,29.8058,29.82,26285,0
+SILC.US,D,20190821,000000,30,30.275,29.86,29.93,9128,0
+SILC.US,D,20190822,000000,30.385,30.47,29.81,30.08,34818,0
+SILC.US,D,20190823,000000,30.17,30.21,29.455,29.75,37024,0
+SILC.US,D,20190826,000000,29.75,30.3,29.75,30.14,57396,0
+SILC.US,D,20190827,000000,30.15,30.65,29.94,30.25,40517,0
+SILC.US,D,20190828,000000,30.15,30.4,29.73,30.21,47589,0
+SILC.US,D,20190829,000000,30.09,30.71,29.92,30.6,24724,0
+SILC.US,D,20190830,000000,30.73,30.77,30.43,30.6,23854,0
+SILC.US,D,20190903,000000,30.58,30.755,30.1431,30.57,26810,0
+SILC.US,D,20190904,000000,30.75,31.5595,30.75,31.05,13041,0
+SILC.US,D,20190905,000000,31.17,31.84,31.08,31.63,15878,0
+SILC.US,D,20190906,000000,31.583,31.91,31.36,31.59,12082,0
+SILC.US,D,20190909,000000,32.03,32.03,31.46,31.49,21848,0
+SILC.US,D,20190910,000000,31,32.04,30.7366,32.04,27344,0
+SILC.US,D,20190911,000000,31.5,32.45,31.49,32.17,36207,0
+SILC.US,D,20190912,000000,32.31,32.43,31.84,32.18,16138,0
+SILC.US,D,20190913,000000,32.4,32.77,31.93,32.66,9877,0
+SILC.US,D,20190916,000000,32.31,33.1469,32.3,32.91,15058,0
+SILC.US,D,20190917,000000,32.85,32.93,32.58,32.8,20734,0
+SILC.US,D,20190918,000000,32.97,33.24,32.9,33.12,25525,0
+SILC.US,D,20190919,000000,33.2,33.4178,32.85,33,18607,0
+SILC.US,D,20190920,000000,33.11,33.21,32.9,33.01,9999,0
+SILC.US,D,20190923,000000,32.97,32.97,32.28,32.61,16841,0
+SILC.US,D,20190924,000000,32.74,32.8,32.4,32.56,21255,0
+SILC.US,D,20190925,000000,32.45,33.26,32.45,33.26,9381,0
+SILC.US,D,20190926,000000,32.89,32.9,32.5,32.71,13016,0
+SILC.US,D,20190927,000000,32.81,32.81,31.84,32.05,13223,0
+SILC.US,D,20190930,000000,32.06,32.1,30.98,31.6,19106,0
+SILC.US,D,20191001,000000,31.8,31.9663,30.85,31.1,16771,0
+SILC.US,D,20191002,000000,31.02,31.05,30.58,30.58,10285,0
+SILC.US,D,20191003,000000,30.75,30.81,30.3,30.52,12328,0
+SILC.US,D,20191004,000000,30.6,30.8,30.34,30.65,9275,0
+SILC.US,D,20191007,000000,30.6956,31.18,30.48,31.18,15067,0
+SILC.US,D,20191008,000000,30.89,31.04,29.3027,31,23518,0
+SILC.US,D,20191009,000000,31.21,31.45,31.01,31.44,17977,0
+SILC.US,D,20191010,000000,31.54,31.54,30.2,30.76,25356,0
+SILC.US,D,20191011,000000,30.76,31.94,30.72,31.78,20996,0
+SILC.US,D,20191014,000000,31.64,32.1999,31.55,32.02,13369,0
+SILC.US,D,20191015,000000,32.04,32.3793,31.42,32.2,22188,0
+SILC.US,D,20191016,000000,32.2,32.4,32.05,32.25,17027,0
+SILC.US,D,20191017,000000,32.39,32.5432,32.17,32.19,15694,0
+SILC.US,D,20191018,000000,32.23,32.58,31.41,31.41,8238,0
+SILC.US,D,20191021,000000,31.7,32.04,31.53,31.9,7284,0
+SILC.US,D,20191022,000000,31.62,32,31.45,31.45,11884,0
+SILC.US,D,20191023,000000,31.62,31.72,30.92,30.92,7948,0
+SILC.US,D,20191024,000000,30.95,31.47,30.56,31.47,16703,0
+SILC.US,D,20191025,000000,31.35,31.6,31.33,31.36,16766,0
+SILC.US,D,20191028,000000,32.7,35.02,32.3,34.78,42720,0
+SILC.US,D,20191029,000000,34.82,34.82,33.65,34.06,7935,0
+SILC.US,D,20191030,000000,33.99,33.99,33.56,33.68,13373,0
+SILC.US,D,20191031,000000,32,33.76,32,33.34,68783,0
+SILC.US,D,20191101,000000,33.375,33.39,32.56,33.39,10879,0
+SILC.US,D,20191104,000000,33.29,34.2,32.7762,34.01,30499,0
+SILC.US,D,20191105,000000,33.91,33.98,33.19,33.27,19088,0
+SILC.US,D,20191106,000000,33.35,33.398,32.83,32.92,15998,0
+SILC.US,D,20191107,000000,33.01,33.3272,33.01,33.15,7107,0
+SILC.US,D,20191108,000000,33,33.2587,32.8,32.92,8413,0
+SILC.US,D,20191111,000000,32.64,33.02,32.57,33.02,6818,0
+SILC.US,D,20191112,000000,32.9583,33.12,32.3301,32.34,12914,0
+SILC.US,D,20191113,000000,32.13,32.39,31.95,32.14,13462,0
+SILC.US,D,20191114,000000,32.28,32.28,31.82,31.86,7953,0
+SILC.US,D,20191115,000000,31.97,32.015,31.79,31.81,12790,0
+SILC.US,D,20191118,000000,31.6601,31.78,31.42,31.445,11496,0
+SILC.US,D,20191119,000000,31.37,31.61,31.21,31.275,12388,0
+SILC.US,D,20191120,000000,31.17,31.25,30.19,30.43,51376,0
+SILC.US,D,20191121,000000,30.59,31.73,30.59,31.73,25301,0
+SILC.US,D,20191122,000000,31.6,33.07,31.6,32.55,21707,0
+SILC.US,D,20191125,000000,32.8,33.2863,32.53,33.09,21599,0
+SILC.US,D,20191126,000000,33.03,33.04,32.57,32.57,6048,0
+SILC.US,D,20191127,000000,32.82,33.27,32.7,32.97,12378,0
+SILC.US,D,20191129,000000,33,33.4198,32.759,32.82,5543,0
+SILC.US,D,20191202,000000,32.87,33.1,32.55,32.55,7899,0
+SILC.US,D,20191203,000000,32.39,32.6786,32.13,32.35,6961,0
+SILC.US,D,20191204,000000,32.48,32.815,32.44,32.44,4033,0
+SILC.US,D,20191205,000000,32.49,32.52,31.51,31.51,8081,0
+SILC.US,D,20191206,000000,31.88,32.3899,31.6411,32.11,22903,0
+SILC.US,D,20191209,000000,31.95,32.53,31.95,32.3,16763,0
+SILC.US,D,20191210,000000,32.01,32.28,32,32.26,5672,0
+SILC.US,D,20191211,000000,32.08,32.3857,31.9535,32.3,10080,0
+SILC.US,D,20191212,000000,32.6799,33,32.28,32.72,11084,0
+SILC.US,D,20191213,000000,32.51,33.38,32.42,32.44,7988,0
+SILC.US,D,20191216,000000,32.22,32.8565,32.17,32.26,14305,0
+SILC.US,D,20191217,000000,32.52,33.78,32.32,33.51,21744,0
+SILC.US,D,20191218,000000,33.59,33.7,33.29,33.3,9586,0
+SILC.US,D,20191219,000000,33.49,33.5526,32.76,33.17,22592,0
+SILC.US,D,20191220,000000,33.37,33.6,32.68,33.04,18315,0
+SILC.US,D,20191223,000000,32.91,32.91,32.5,32.5,6493,0
+SILC.US,D,20191224,000000,32.79,32.79,32.5,32.54,5631,0
+SILC.US,D,20191226,000000,32.5,32.8099,32.5,32.74,16616,0
+SILC.US,D,20191227,000000,32.8,33.165,32.78,32.91,8296,0
+SILC.US,D,20191230,000000,32.8,32.92,32.21,32.63,13918,0
+SILC.US,D,20191231,000000,32.6284,33.26,32.21,33.26,27228,0
+SILC.US,D,20200102,000000,33.35,33.68,32.75,33.42,8291,0
+SILC.US,D,20200103,000000,33.26,34.2,32.76,33.39,14971,0
+SILC.US,D,20200106,000000,33.39,34.95,33.39,34.7,20302,0
+SILC.US,D,20200107,000000,34.95,35.57,34.83,35.32,17720,0
+SILC.US,D,20200108,000000,34.95,36.32,34.95,36.16,11637,0
+SILC.US,D,20200109,000000,36.36,37.43,35.51,36,13581,0
+SILC.US,D,20200110,000000,36,36.1327,35.54,35.98,9214,0
+SILC.US,D,20200113,000000,36.4,36.87,36.2892,36.63,10474,0
+SILC.US,D,20200114,000000,36.47,36.47,35.7388,35.93,35752,0
+SILC.US,D,20200115,000000,36.11,36.81,35.37,35.6,22561,0
+SILC.US,D,20200116,000000,35.6504,35.7,35.25,35.25,27286,0
+SILC.US,D,20200117,000000,35.54,35.8402,35.04,35.6,18594,0
+SILC.US,D,20200121,000000,35.22,35.4,35.01,35.28,36048,0
+SILC.US,D,20200122,000000,35.44,36.64,35.4,36.49,23336,0
+SILC.US,D,20200123,000000,36.37,36.91,35.88,36.44,14875,0
+SILC.US,D,20200124,000000,36.45,37.18,36.45,36.62,28120,0
+SILC.US,D,20200127,000000,36.25,36.58,36,36.27,10482,0
+SILC.US,D,20200128,000000,36.07,36.8,36.07,36.25,15460,0
+SILC.US,D,20200129,000000,36.99,37.5965,34.65,35.06,34712,0
+SILC.US,D,20200130,000000,36.77,36.83,35.6501,35.71,15800,0
+SILC.US,D,20200131,000000,35.06,35.7672,34.71,35.22,4909,0
+SILC.US,D,20200203,000000,35.08,35.1401,34.77,34.79,10409,0
+SILC.US,D,20200204,000000,34.89,35.79,34.89,35.5,25203,0
+SILC.US,D,20200205,000000,35.57,35.57,35.03,35.03,11378,0
+SILC.US,D,20200206,000000,35.26,35.26,34.99,35.09,8338,0
+SILC.US,D,20200207,000000,35.03,35.03,34.26,34.26,14366,0
+SILC.US,D,20200210,000000,34.21,34.87,34.01,34.87,11743,0
+SILC.US,D,20200211,000000,34.79,34.94,34.59,34.59,12322,0
+SILC.US,D,20200212,000000,34.57,35.58,34.57,35.58,8858,0
+SILC.US,D,20200213,000000,35.06,35.33,34.79,35.33,10598,0
+SILC.US,D,20200214,000000,35.4566,35.4566,34.76,34.9,7488,0
+SILC.US,D,20200218,000000,34.71,34.96,34.27,34.65,11168,0
+SILC.US,D,20200219,000000,34.58,34.9334,34.27,34.27,11025,0
+SILC.US,D,20200220,000000,34.03,34.365,33.83,33.9,33623,0
+SILC.US,D,20200221,000000,33.62,33.9216,33.485,33.56,25066,0
+SILC.US,D,20200224,000000,33.02,33.0473,31.98,32.28,43463,0
+SILC.US,D,20200225,000000,32.28,32.3847,30.89,31.125,42415,0
+SILC.US,D,20200226,000000,31.43,32.01,31.12,31.13,29702,0
+SILC.US,D,20200227,000000,30.75,31.29,29,30.3,107190,0
+SILC.US,D,20200228,000000,29.79,31.25,29.65,31.25,27173,0
+SILC.US,D,20200302,000000,31.3,31.49,30.32,30.32,12305,0
+SILC.US,D,20200303,000000,29.9395,31.005,29.9395,30.75,27781,0
+SILC.US,D,20200304,000000,30.905,31.21,30.14,30.92,15274,0
+SILC.US,D,20200305,000000,30.5,31.25,30.1969,31.25,22023,0
+SILC.US,D,20200306,000000,30.99,31.1127,29.84,30.26,15483,0
+SILC.US,D,20200309,000000,29.13,29.13,26.3022,26.4,44192,0
+SILC.US,D,20200310,000000,28.58,29.8599,26.39,26.48,59519,0
+SILC.US,D,20200311,000000,26.13,27.13,25.34,26.25,176241,0
+SILC.US,D,20200312,000000,25.01,26.012,22.51,26,60306,0
+SILC.US,D,20200313,000000,26.65,26.65,23.615,24.45,37255,0
+SILC.US,D,20200316,000000,23.2,24.04,22.49,22.9,63017,0
+SILC.US,D,20200317,000000,22.89,24.6,22.465,23.61,50800,0
+SILC.US,D,20200318,000000,22.5319,23.69,21.6,21.96,38282,0
+SILC.US,D,20200319,000000,21.53,24.47,20.933,23,47614,0
+SILC.US,D,20200320,000000,23.16,24.2,22.805,23.25,37202,0
+SILC.US,D,20200323,000000,22.85,23.69,22.29,23.69,21322,0
+SILC.US,D,20200324,000000,22.82,26.18,22.82,25.4,23102,0
+SILC.US,D,20200325,000000,25.64,26.57,24.73,25.57,29493,0
+SILC.US,D,20200326,000000,26.19,27.37,25.64,27.31,26993,0
+SILC.US,D,20200327,000000,26.05,27.74,25.975,27.02,21777,0
+SILC.US,D,20200330,000000,27,27.2,25.014,26.99,24743,0
+SILC.US,D,20200331,000000,26.99,27.3115,25.9709,27,51734,0
+SILC.US,D,20200401,000000,26.3,27.87,26.02,26.09,48179,0
+SILC.US,D,20200402,000000,26.31,27.95,25.09,27.9,24205,0
+SILC.US,D,20200403,000000,27.79,27.89,26.75,27,21714,0
+SILC.US,D,20200406,000000,27.25,27.41,25.6801,26.88,23183,0
+SILC.US,D,20200407,000000,27.49,27.49,25.63,25.97,31147,0
+SILC.US,D,20200408,000000,27.76,29.44,27,29.17,69608,0
+SILC.US,D,20200409,000000,29.13,30.06,29.0201,29.43,27692,0
+SILC.US,D,20200413,000000,29.01,30.7971,28.99,29.6,26263,0
+SILC.US,D,20200414,000000,29.85,30.22,29.13,29.25,21996,0
+SILC.US,D,20200415,000000,29.12,29.36,28.27,29.15,23264,0
+SILC.US,D,20200416,000000,29.12,29.12,28.11,28.7,13582,0
+SILC.US,D,20200417,000000,29.8,29.84,29.08,29.84,21962,0
+SILC.US,D,20200420,000000,29.77,30.0208,28.3397,28.86,30663,0
+SILC.US,D,20200421,000000,27.5968,28.99,27.5968,28.64,13217,0
+SILC.US,D,20200422,000000,29,29.29,28.43,28.6,22916,0
+SILC.US,D,20200423,000000,29.11,29.11,28.55,28.82,32809,0
+SILC.US,D,20200424,000000,28.91,30,28.701,30,32499,0
+SILC.US,D,20200427,000000,30,30.9229,29.901,30.66,42536,0
+SILC.US,D,20200428,000000,31.33,31.33,29.34,29.83,38094,0
+SILC.US,D,20200429,000000,29.8,30.43,29.66,29.7,45429,0
+SILC.US,D,20200430,000000,30.18,31.54,28.885,31.33,46057,0
+SILC.US,D,20200501,000000,31.4,32.17,30.67,30.86,29828,0
+SILC.US,D,20200504,000000,30.75,31.13,30.25,31.13,16318,0
+SILC.US,D,20200505,000000,31.27,31.73,30.75,31.25,9687,0
+SILC.US,D,20200506,000000,31.16,32.58,30.825,31.78,18486,0
+SILC.US,D,20200507,000000,32.19,33.49,32.19,33.04,22320,0
+SILC.US,D,20200508,000000,33.28,34.45,33.05,34.18,13886,0
+SILC.US,D,20200511,000000,33.92,35,33.35,34.62,29244,0
+SILC.US,D,20200512,000000,34.6121,34.99,32.64,33.2,31479,0
+SILC.US,D,20200513,000000,32.64,32.69,30.98,32.07,17801,0
+SILC.US,D,20200514,000000,31.53,32.19,30.87,32.17,23873,0
+SILC.US,D,20200515,000000,31.99,32.115,31.44,31.99,10712,0
+SILC.US,D,20200518,000000,32.69,32.829,31.84,32.54,31591,0
+SILC.US,D,20200519,000000,33.14,33.2,31.96,31.96,11163,0
+SILC.US,D,20200520,000000,32.91,32.985,32.04,32.22,16186,0
+SILC.US,D,20200521,000000,32.5,32.89,32.12,32.89,8282,0
+SILC.US,D,20200522,000000,32.195,33.98,31.87,33.3,14743,0
+SILC.US,D,20200526,000000,33.66,34.21,33.33,33.59,14387,0
+SILC.US,D,20200527,000000,32.9152,33.18,32.32,33.18,12610,0
+SILC.US,D,20200528,000000,33.67,34.02,31.76,32.13,20385,0
+SILC.US,D,20200529,000000,32.49,33.7999,32.41,33.73,13390,0
+SILC.US,D,20200601,000000,33.65,34.17,33.07,33.3,17434,0
+SILC.US,D,20200602,000000,33.57,34.7999,33.41,34.32,32306,0
+SILC.US,D,20200603,000000,34.71,35.2,34.44,35.19,18370,0
+SILC.US,D,20200604,000000,34.1253,35.565,34.1253,35,19853,0
+SILC.US,D,20200605,000000,35.89,35.89,35,35,11037,0
+SILC.US,D,20200608,000000,35,35.72,34.05,35.33,18715,0
+SILC.US,D,20200609,000000,34.91,35.99,34.87,35.46,16298,0
+SILC.US,D,20200610,000000,35.63,35.698,34.53,34.53,14666,0
+SILC.US,D,20200611,000000,33.39,34.47,32.18,34.25,55003,0
+SILC.US,D,20200612,000000,34.52,34.8598,33.02,33.35,17605,0
+SILC.US,D,20200615,000000,32.82,34.58,32.8,34.01,32135,0
+SILC.US,D,20200616,000000,34.48,34.9,34.4705,34.82,20291,0
+SILC.US,D,20200617,000000,34.7,35.25,34.21,35.11,20884,0
+SILC.US,D,20200618,000000,35,35.48,34.43,34.93,35376,0
+SILC.US,D,20200619,000000,34.8,35.55,34.8,34.89,23512,0
+SILC.US,D,20200622,000000,34.81,35.76,34.81,35.76,10766,0
+SILC.US,D,20200623,000000,35.62,35.97,35.6,35.82,7358,0
+SILC.US,D,20200624,000000,35.4,35.71,34.66,34.77,38156,0
+SILC.US,D,20200625,000000,34.7,35.19,34.36,34.98,48235,0
+SILC.US,D,20200626,000000,35,35.5363,34.6984,35.3,19033,0
+SILC.US,D,20200629,000000,35.3,36.04,35.15,35.9,19624,0
+SILC.US,D,20200630,000000,35.78,36.875,35.78,36.7,17085,0
+SILC.US,D,20200701,000000,37.4,37.4,36.49,37.01,10617,0
+SILC.US,D,20200702,000000,37.02,37.5525,36.395,36.7,22008,0
+SILC.US,D,20200706,000000,37.22,37.96,36.85,37,31589,0
+SILC.US,D,20200707,000000,37.17,37.55,36.95,37.34,9915,0
+SILC.US,D,20200708,000000,37.34,37.34,36.08,36.56,22399,0
+SILC.US,D,20200709,000000,36.54,37.82,36.08,37.2,21036,0
+SILC.US,D,20200710,000000,35.91,37.53,35.91,37.3,11182,0
+SILC.US,D,20200713,000000,37.82,37.82,36.58,36.58,7844,0
+SILC.US,D,20200714,000000,36.3,37.18,36.09,37.06,22418,0
+SILC.US,D,20200715,000000,37.07,38.34,37.01,38.21,15424,0
+SILC.US,D,20200716,000000,38.13,38.8,37.74,38.62,54063,0
+SILC.US,D,20200717,000000,38.29,39.335,38.29,38.81,12929,0
+SILC.US,D,20200720,000000,39.09,39.45,38.8182,39.04,11834,0
+SILC.US,D,20200721,000000,39,39.12,38.1087,38.51,7258,0
+SILC.US,D,20200722,000000,38.7,38.7,37.99,38.45,8314,0
+SILC.US,D,20200723,000000,38.0091,38.82,38.0091,38.21,8488,0
+SILC.US,D,20200724,000000,37.97,38.11,37.36,37.36,6067,0
+SILC.US,D,20200727,000000,37.02,37.33,36.56,37.33,19951,0
+SILC.US,D,20200728,000000,37.365,37.43,37.1901,37.32,5206,0
+SILC.US,D,20200729,000000,36.55,38.213,35.78,37.63,13611,0
+SILC.US,D,20200730,000000,37.63,38.19,37.25,37.56,8870,0
+SILC.US,D,20200731,000000,38.1165,38.35,37.67,37.67,8285,0
+SILC.US,D,20200803,000000,36.62,37.9999,34.37,35.16,95769,0
+SILC.US,D,20200804,000000,35.41,38,35.35,37.99,22228,0
+SILC.US,D,20200805,000000,37.99,38.38,37.06,37.24,14519,0
+SILC.US,D,20200806,000000,37.39,37.53,37.1,37.53,7635,0
+SILC.US,D,20200807,000000,36.43,37.12,36.43,37.09,11991,0
+SILC.US,D,20200810,000000,37.6,37.9,37.06,37.33,7666,0
+SILC.US,D,20200811,000000,38,39.119,38,38.74,28365,0
+SILC.US,D,20200812,000000,38.88,39.235,37.34,38.57,11322,0
+SILC.US,D,20200813,000000,38.36,38.73,35.7,38.17,11448,0
+SILC.US,D,20200814,000000,37.1359,38.18,37.09,38.18,3155,0
+SILC.US,D,20200817,000000,38.02,38.15,37.6983,37.92,5180,0
+SILC.US,D,20200818,000000,38.26,38.49,37.84,38.05,4500,0
+SILC.US,D,20200819,000000,37.81,37.995,37.6601,37.87,3782,0
+SILC.US,D,20200820,000000,38.023,38.33,37.64,38.18,4917,0
+SILC.US,D,20200821,000000,37.89,39.5226,37.61,37.61,9177,0
+SILC.US,D,20200824,000000,38.41,38.41,36.41,36.76,15141,0
+SILC.US,D,20200825,000000,36.42,37.46,36.42,36.53,10114,0
+SILC.US,D,20200826,000000,36.8,37.26,36.52,36.57,10747,0
+SILC.US,D,20200827,000000,36.55,36.94,36.27,36.59,9712,0
+SILC.US,D,20200828,000000,36.35,36.49,35.97,36.49,6662,0
+SILC.US,D,20200831,000000,36.21,37.29,36.21,36.89,31330,0
+SILC.US,D,20200901,000000,36.52,36.762,33.79,34.51,34387,0
+SILC.US,D,20200902,000000,34.39,35.5143,34.25,34.29,30842,0
+SILC.US,D,20200903,000000,34.24,34.37,32.34,32.6,29150,0
+SILC.US,D,20200904,000000,32.81,32.85,32.1708,32.48,17322,0
+SILC.US,D,20200908,000000,31.86,33.1895,31.86,32.52,22134,0
+SILC.US,D,20200909,000000,33.79,34.36,33.6178,34.17,2946,0
+SILC.US,D,20200910,000000,33.84,34.23,33.15,34.22,12041,0
+SILC.US,D,20200911,000000,33.215,33.58,33.15,33.345,3518,0
+SILC.US,D,20200914,000000,33.5,33.8899,33.16,33.2641,4805,0
+SILC.US,D,20200915,000000,33.0863,33.25,32.66,32.66,6107,0
+SILC.US,D,20200916,000000,33.01,33.055,32.7201,32.9,11131,0
+SILC.US,D,20200917,000000,32.205,32.68,31.4,31.6,9894,0
+SILC.US,D,20200918,000000,31.91,32.01,31.65,31.65,10471,0
+SILC.US,D,20200921,000000,31.31,31.88,30.56,31.55,9498,0
+SILC.US,D,20200922,000000,31.46,31.99,31.46,31.74,11213,0
+SILC.US,D,20200923,000000,31.58,31.635,31.2274,31.37,7162,0
+SILC.US,D,20200924,000000,31.13,31.81,30.9627,31.49,23333,0
+SILC.US,D,20200925,000000,31.46,32.34,31.46,32.34,7044,0
+SILC.US,D,20200928,000000,32.51,32.51,31.7,32.38,10042,0
+SILC.US,D,20200929,000000,31.54,32.42,31.54,32.35,15392,0
+SILC.US,D,20200930,000000,32.49,32.61,29.24,32.39,14883,0
+SILC.US,D,20201001,000000,31.6144,32.25,31.6144,32,13733,0
+SILC.US,D,20201002,000000,31.02,31.775,31,31.4,15111,0
+SILC.US,D,20201005,000000,32.46,32.52,31.6,32.44,30241,0
+SILC.US,D,20201006,000000,32.12,32.5,31.8,32.4,14768,0
+SILC.US,D,20201007,000000,32.18,32.5867,32.04,32.21,8305,0
+SILC.US,D,20201008,000000,31.805,32.89,31.795,32.89,11344,0
+SILC.US,D,20201009,000000,32.88,33.4199,32.222,33.4,10121,0
+SILC.US,D,20201012,000000,33.73,33.85,32.93,33.51,2994,0
+SILC.US,D,20201013,000000,33.75,35.44,33.75,35.06,8722,0
+SILC.US,D,20201014,000000,35.35,35.6,34.8,35.55,4517,0
+SILC.US,D,20201015,000000,35.41,36.42,34.45,35.91,12716,0
+SILC.US,D,20201016,000000,36.0314,36.0314,35.5,35.73,6346,0
+SILC.US,D,20201019,000000,35.62,35.73,34.8772,35.0814,5724,0
+SILC.US,D,20201020,000000,35.5,36.3265,35.47,36.1,8281,0
+SILC.US,D,20201021,000000,36.09,36.3,35.3075,35.735,8506,0
+SILC.US,D,20201022,000000,36,37.77,34.51,36.765,17992,0
+SILC.US,D,20201023,000000,37.55,37.9,36.35,36.46,4789,0
+SILC.US,D,20201026,000000,36.31,36.31,35.42,35.55,12786,0
+SILC.US,D,20201027,000000,35.18,35.99,35.18,35.58,9869,0
+SILC.US,D,20201028,000000,35.31,36.1983,34.51,35.3,16023,0
+SILC.US,D,20201029,000000,35.1,36.935,35.1,36.54,15942,0
+SILC.US,D,20201030,000000,36.63,37.7699,36.63,37.21,7492,0
+SILC.US,D,20201102,000000,37.85,37.9805,36.4501,37.2,24267,0
+SILC.US,D,20201103,000000,37.6,37.6,36.71,36.71,12340,0
+SILC.US,D,20201104,000000,36.95,37.19,36.63,36.63,6308,0
+SILC.US,D,20201105,000000,37.0001,37.2656,36.805,36.82,8953,0
+SILC.US,D,20201106,000000,36.75,37.33,36.75,37.33,10455,0
+SILC.US,D,20201109,000000,37.5,37.7499,36.9044,37.3,11380,0
+SILC.US,D,20201110,000000,37.86,37.86,36.6437,37.43,13338,0
+SILC.US,D,20201111,000000,36.63,38.45,36.63,38.03,14331,0
+SILC.US,D,20201112,000000,38.01,38.15,36.26,36.3,11521,0
+SILC.US,D,20201113,000000,36.67,36.75,36.395,36.4,11954,0
+SILC.US,D,20201116,000000,36.63,37.81,36.14,36.42,32366,0
+SILC.US,D,20201117,000000,36.5,36.5885,35.9,35.93,34839,0
+SILC.US,D,20201118,000000,36.36,37.905,36.305,37.26,20967,0
+SILC.US,D,20201119,000000,37.3,37.99,37.1,37.37,12562,0
+SILC.US,D,20201120,000000,37.511,38.0087,37.015,37.015,18284,0
+SILC.US,D,20201123,000000,37.05,38.2224,37.05,37.76,12193,0
+SILC.US,D,20201124,000000,37.72,37.8,37.25,37.425,18566,0
+SILC.US,D,20201125,000000,37.06,38.8,37.06,38.45,17360,0
+SILC.US,D,20201127,000000,38.74,39.06,38.04,38.83,5783,0
+SILC.US,D,20201130,000000,39,39.171,38.0972,38.88,24866,0
+SILC.US,D,20201201,000000,39.2999,40.9,39.2999,40.01,26156,0
+SILC.US,D,20201202,000000,39.95,40,38.93,39.92,19693,0
+SILC.US,D,20201203,000000,39.28,39.5918,39.12,39.41,10105,0
+SILC.US,D,20201204,000000,38.7097,40.005,38.7097,39.93,7253,0
+SILC.US,D,20201207,000000,40.18,41.7973,40.18,40.5,59526,0
+SILC.US,D,20201208,000000,40.49,40.75,40.23,40.27,34912,0
+SILC.US,D,20201209,000000,40.23,41.05,38.88,38.88,31045,0
+SILC.US,D,20201210,000000,38.48,40.6497,38.27,39.87,5491,0
+SILC.US,D,20201211,000000,41.48,41.48,39.5,39.62,11598,0
+SILC.US,D,20201214,000000,40.25,41.47,40.25,41.06,15324,0
+SILC.US,D,20201215,000000,40.8,41.21,40.8,41.09,6767,0
+SILC.US,D,20201216,000000,41.2,41.79,40.3784,41.06,8452,0
+SILC.US,D,20201217,000000,40.87,42.55,40.81,41.2,30303,0
+SILC.US,D,20201218,000000,41.05,42.315,40.9791,42.04,15026,0
+SILC.US,D,20201221,000000,41.26,41.74,40.433,41.03,13819,0
+SILC.US,D,20201222,000000,41.0261,41.7499,41,41.01,11472,0
+SILC.US,D,20201223,000000,41,41.588,40.9454,41.2,13281,0
+SILC.US,D,20201224,000000,41.3501,41.37,41.19,41.29,4486,0
+SILC.US,D,20201228,000000,41.14,41.53,41.09,41.11,22403,0
+SILC.US,D,20201229,000000,41.1,41.49,40.38,40.94,19288,0
+SILC.US,D,20201230,000000,41.213,41.61,41.05,41.36,10963,0
+SILC.US,D,20201231,000000,41.5551,41.85,41.03,41.85,12289,0
+SILC.US,D,20210104,000000,42,42.8899,41.03,41.5,55101,0
+SILC.US,D,20210105,000000,41.64,42.9076,41.64,42.8,32272,0
+SILC.US,D,20210106,000000,43,44.57,43,43.27,14312,0
+SILC.US,D,20210107,000000,43.99,46.3,43.6,46.14,42750,0
+SILC.US,D,20210108,000000,46,46.8999,45,45.98,26589,0
+SILC.US,D,20210111,000000,45.95,48,45.5,45.5,15759,0
+SILC.US,D,20210112,000000,46.8,46.8,44.8751,45.8,14222,0
+SILC.US,D,20210113,000000,46.2879,46.945,45.09,45.17,14812,0
+SILC.US,D,20210114,000000,46,46.71,45.22,45.24,14984,0
+SILC.US,D,20210115,000000,45.22,45.78,44.25,44.36,11944,0
+SILC.US,D,20210119,000000,44.51,46.285,44.465,45.8,15999,0
+SILC.US,D,20210120,000000,46.86,48.0056,45.52,46,37098,0
+SILC.US,D,20210121,000000,45.74,46.985,44.48,44.52,43926,0
+SILC.US,D,20210122,000000,44.52,45.5,44.01,44.7,26900,0
+SILC.US,D,20210125,000000,44.55,45.02,44.0001,44.41,15209,0
+SILC.US,D,20210126,000000,44.44,45.295,42.6,43.73,36967,0
+SILC.US,D,20210127,000000,43.69,44.9,43.4,44.52,31120,0
+SILC.US,D,20210128,000000,42.12,45.42,42.12,44.01,50767,0
+SILC.US,D,20210129,000000,44.29,44.885,43.4413,44.18,40612,0
+SILC.US,D,20210201,000000,45.33,45.33,42.7501,43,90946,0
+SILC.US,D,20210202,000000,42.36,43.87,42.36,43.6,51592,0
+SILC.US,D,20210203,000000,43.5,44.5,43.5,44.31,45198,0
+SILC.US,D,20210204,000000,44.2,44.7714,44.09,44.35,35022,0
+SILC.US,D,20210205,000000,44.73,44.78,43.8974,44.35,14609,0
+SILC.US,D,20210208,000000,44.35,46,43.41,44.91,49609,0
+SILC.US,D,20210209,000000,44.5,47.5,44.5,46.85,109854,0
+SILC.US,D,20210210,000000,46.47,49,46.47,48.48,69996,0
+SILC.US,D,20210211,000000,48.9,49.77,48.32,48.63,75402,0
+SILC.US,D,20210212,000000,48.69,50,48.52,48.9,29668,0
+SILC.US,D,20210216,000000,53.79,59.27,53.5,54.92,416739,0
+SILC.US,D,20210217,000000,54.5,55.75,51.58,52.15,233331,0
+SILC.US,D,20210218,000000,51.38,53.44,50.2558,51.69,118280,0
+SILC.US,D,20210219,000000,52.2,53.3025,51.2,51.69,88205,0
+SILC.US,D,20210222,000000,51.14,51.99,50.0001,50.21,63184,0
+SILC.US,D,20210223,000000,50.2,50.23,46.34,49.4,121171,0
+SILC.US,D,20210224,000000,49.76,51.48,49.64,50.14,115365,0
+SILC.US,D,20210225,000000,50.46,51.9962,50.25,50.87,159532,0
+SILC.US,D,20210226,000000,51.11,51.65,49.0001,50.87,55414,0
+SILC.US,D,20210301,000000,51.18,52,50.16,50.73,58384,0
+SILC.US,D,20210302,000000,50.64,51.38,50.0601,50.16,109110,0
+SILC.US,D,20210303,000000,50.6,50.98,49.2,49.9,64319,0
+SILC.US,D,20210304,000000,49.9,50.394,45.7634,46.98,180719,0
+SILC.US,D,20210305,000000,47.66,48.8899,44.81,48.57,91178,0
+SILC.US,D,20210308,000000,48.16,48.7451,45.9224,46.27,51424,0
+SILC.US,D,20210309,000000,46.75,49.285,46.75,47.8,54021,0
+SILC.US,D,20210310,000000,46.76,48.345,46.76,47.8,32788,0
+SILC.US,D,20210311,000000,48.28,49.885,48.1813,49.15,38769,0
+SILC.US,D,20210312,000000,49.12,49.4332,48.5513,49.06,27151,0
+SILC.US,D,20210315,000000,49.32,49.62,48.5238,49.15,19100,0
+SILC.US,D,20210316,000000,49.16,50.2122,47.38,48.71,32920,0
+SILC.US,D,20210317,000000,48.48,49.45,47.595,47.79,75545,0
+SILC.US,D,20210318,000000,48.01,48.25,46.34,46.5,19604,0
+SILC.US,D,20210319,000000,46.66,47.16,45.89,46.48,75330,0
+SILC.US,D,20210322,000000,46.73,47.5301,46.5,46.5,17050,0
+SILC.US,D,20210323,000000,46.32,46.5,44.31,44.7,23160,0
+SILC.US,D,20210324,000000,44.53,45.6225,43.96,43.96,42519,0
+SILC.US,D,20210325,000000,43.63,45.8896,43.1,44.62,63878,0
+SILC.US,D,20210326,000000,44.87,46.1989,44.25,45.32,60448,0
+SILC.US,D,20210329,000000,45.09,45.29,44.25,44.39,29550,0
+SILC.US,D,20210330,000000,44.32,44.79,43.6657,44.39,28485,0
+SILC.US,D,20210331,000000,45.71,45.71,44.31,45.12,47929,0
+SILC.US,D,20210401,000000,45.63,46.23,45.5,45.86,31653,0
+SILC.US,D,20210405,000000,46.05,46.05,45.03,45.49,35814,0
+SILC.US,D,20210406,000000,45.7145,46,45.0179,45.23,27284,0
+SILC.US,D,20210407,000000,45.14,46,45.14,46,98752,0
+SILC.US,D,20210408,000000,46.32,46.9,45.5,45.54,55703,0
+SILC.US,D,20210409,000000,45.53,45.83,45.2601,45.34,25510,0
+SILC.US,D,20210412,000000,45.55,45.55,44.6,44.85,35351,0
+SILC.US,D,20210413,000000,44.75,44.883,44.25,44.58,57012,0
+SILC.US,D,20210414,000000,44.74,45.33,44.74,44.95,16404,0
+SILC.US,D,20210415,000000,45.29,46.12,45.29,45.45,10851,0
+SILC.US,D,20210416,000000,45.955,46.1623,44.74,45.5,25856,0
+SILC.US,D,20210419,000000,45,45.31,44.58,44.68,13050,0
+SILC.US,D,20210420,000000,45.08,45.105,44.25,44.25,30312,0
+SILC.US,D,20210421,000000,44.25,45.1561,44.25,45.11,14742,0
+SILC.US,D,20210422,000000,45.01,45.4,44.25,44.35,99659,0
+SILC.US,D,20210423,000000,44.4,45.4266,44.3739,44.72,46371,0
+SILC.US,D,20210426,000000,44.89,45.89,44.19,44.6,57542,0
+SILC.US,D,20210427,000000,44.6,45.7,44.5142,44.87,31527,0
+SILC.US,D,20210428,000000,45.26,45.99,43.47,44.04,89355,0
+SILC.US,D,20210429,000000,44.3,45.7241,42.26,45.12,113423,0
+SILC.US,D,20210430,000000,44.575,45.066,42.79,42.79,80866,0
+SILC.US,D,20210503,000000,43.78,43.92,42.57,42.7,34868,0
+SILC.US,D,20210504,000000,42.71,43.13,41.155,41.33,81394,0
+SILC.US,D,20210505,000000,41.63,42.9999,41.16,41.59,94521,0
+SILC.US,D,20210506,000000,42,42.5,41.16,41.88,112955,0
+SILC.US,D,20210507,000000,41.88,42.4749,41.355,41.65,66448,0
+SILC.US,D,20210510,000000,41.65,42.1695,40.64,40.87,93925,0
+SILC.US,D,20210511,000000,40.98,41.91,40.7,41.34,63980,0
+SILC.US,D,20210512,000000,41.97,41.97,39.71,40.09,69625,0
+SILC.US,D,20210513,000000,40.23,41.1766,38.97,39.57,45856,0
+SILC.US,D,20210514,000000,39.65,41.25,39.59,40.49,67152,0
+SILC.US,D,20210517,000000,40.23,40.45,39.5,40.15,38700,0
+SILC.US,D,20210518,000000,40.06,41.2199,40.06,40.16,44439,0
+SILC.US,D,20210519,000000,40.16,40.825,39.69,40.45,46940,0
+SILC.US,D,20210520,000000,40.42,40.6201,40.185,40.5,63616,0
+SILC.US,D,20210521,000000,41.725,41.725,39.9265,40.4,61666,0
+SILC.US,D,20210524,000000,41.14,41.14,40.43,40.61,63211,0
+SILC.US,D,20210525,000000,40.6,40.98,40.33,40.48,51140,0
+SILC.US,D,20210526,000000,40.49,40.805,40.2,40.45,26138,0
+SILC.US,D,20210527,000000,40.5,41.2744,40.34,40.69,26128,0
+SILC.US,D,20210528,000000,40.81,41.37,40.81,40.98,26058,0
+SILC.US,D,20210601,000000,41.22,42.2285,41.22,41.89,51801,0
+SILC.US,D,20210602,000000,41.96,42.395,41.35,41.45,34754,0
+SILC.US,D,20210603,000000,41.615,42.29,41.26,41.88,48138,0
+SILC.US,D,20210604,000000,41.485,43.48,41.485,43.11,27009,0
+SILC.US,D,20210607,000000,43.06,43.435,42.8387,43.29,15830,0
+SILC.US,D,20210608,000000,43.32,44.55,43.3,44.25,23832,0
+SILC.US,D,20210609,000000,44.17,44.3,43.14,43.16,17327,0
+SILC.US,D,20210610,000000,43.26,43.69,42.75,43.22,25798,0
+SILC.US,D,20210611,000000,43.21,43.8,42.52,42.89,19231,0
+SILC.US,D,20210614,000000,43.23,45.8,43.23,45.58,113502,0
+SILC.US,D,20210615,000000,45.9,45.97,45.34,45.58,47074,0
+SILC.US,D,20210616,000000,45.43,47.51,45.43,46.39,84487,0
+SILC.US,D,20210617,000000,46.35,47.11,45.265,45.85,95509,0
+SILC.US,D,20210618,000000,45.92,47.07,45.77,45.9,326410,0
+SILC.US,D,20210621,000000,46,46.63,43.85,44.11,29540,0
+SILC.US,D,20210622,000000,44.12,44.52,41.77,42.76,83908,0
+SILC.US,D,20210623,000000,42.76,43.47,42.13,42.86,30393,0
+SILC.US,D,20210624,000000,42.97,43.53,42.64,43.43,16736,0
+SILC.US,D,20210625,000000,43.33,43.77,43.12,43.39,19464,0
+SILC.US,D,20210628,000000,43.39,44.27,43.3745,44.21,19558,0
+SILC.US,D,20210629,000000,43.99,44.68,43.85,44.26,17302,0
+SILC.US,D,20210630,000000,44.02,44.27,43.15,44.06,27025,0
+SILC.US,D,20210701,000000,44.05,44.05,43.16,43.53,20502,0
+SILC.US,D,20210702,000000,43.59,43.65,42.88,43.3,14698,0
+SILC.US,D,20210706,000000,43.45,43.6413,42.37,42.5,23217,0
+SILC.US,D,20210707,000000,42.43,42.43,41.4,42.06,26451,0
+SILC.US,D,20210708,000000,41.3,42.324,40.76,41.84,17651,0
+SILC.US,D,20210709,000000,42.14,42.53,41.7625,42.3,14128,0
+SILC.US,D,20210712,000000,42.2224,42.65,41.96,42.3,23196,0
+SILC.US,D,20210713,000000,42.33,43.35,42.04,42.4,16123,0
+SILC.US,D,20210714,000000,42.46,43.21,41.49,41.7,27053,0
+SILC.US,D,20210715,000000,41.7,42.7,40.81,41.15,52708,0
+SILC.US,D,20210716,000000,41.19,42.5735,41.19,41.57,16923,0
+SILC.US,D,20210719,000000,41.13,41.49,40.81,41.4,25424,0
+SILC.US,D,20210720,000000,41.64,41.91,41.3,41.61,15935,0
+SILC.US,D,20210721,000000,42.0861,42.38,41.9995,42.38,8672,0
+SILC.US,D,20210722,000000,42.37,42.5099,41.71,42.04,10704,0
+SILC.US,D,20210723,000000,42.33,42.58,42.01,42.1,10206,0
+SILC.US,D,20210726,000000,42.25,43.16,41.12,42.91,17299,0
+SILC.US,D,20210727,000000,42.7,43.62,42.57,42.89,20405,0
+SILC.US,D,20210728,000000,43.34,43.7804,42.52,43.38,16993,0
+SILC.US,D,20210729,000000,43.74,45.7,43.56,45,27037,0
+SILC.US,D,20210730,000000,44.89,46.11,44.5,44.89,20801,0
+SILC.US,D,20210802,000000,45.13,45.6825,44.1,44.3,23724,0
+SILC.US,D,20210803,000000,44.51,44.74,43.12,44.12,22930,0
+SILC.US,D,20210804,000000,44.13,44.305,43.62,43.62,8564,0
+SILC.US,D,20210805,000000,43.96,44.24,43.4,44.24,6972,0
+SILC.US,D,20210806,000000,44.39,44.5358,43.71,43.99,7803,0
+SILC.US,D,20210809,000000,43.6001,44.23,43.6001,43.83,24800,0
+SILC.US,D,20210810,000000,43.92,44.34,43.35,44.08,11278,0
+SILC.US,D,20210811,000000,43.7,44.08,43.45,44.01,12542,0
+SILC.US,D,20210812,000000,43.645,45.01,43.645,44.79,16198,0
+SILC.US,D,20210813,000000,44.55,45.44,43.79,44.23,9178,0
+SILC.US,D,20210816,000000,44.11,44.28,43.5,43.52,17993,0
+SILC.US,D,20210817,000000,43.28,43.358,41.82,42.27,16590,0
+SILC.US,D,20210818,000000,41.95,43.87,41.95,42.04,18552,0
+SILC.US,D,20210819,000000,41.94,43.13,41.94,42.21,15168,0
+SILC.US,D,20210820,000000,42.22,44.89,42.152,43.03,35678,0
+SILC.US,D,20210823,000000,42.9999,44.02,42.6,43.29,43803,0
+SILC.US,D,20210824,000000,43.29,44.59,43.29,44,18965,0
+SILC.US,D,20210825,000000,44.75,44.8877,44.24,44.36,9024,0
+SILC.US,D,20210826,000000,43.7197,44.8999,43.7197,43.87,5916,0
+SILC.US,D,20210827,000000,43.99,44.9,43.7708,44.5,7417,0
+SILC.US,D,20210830,000000,44.51,44.9,44.455,44.9,8860,0
+SILC.US,D,20210831,000000,44.0934,44.82,44.0934,44.76,3847,0
+SILC.US,D,20210901,000000,44.46,44.97,43.92,44.1,11041,0
+SILC.US,D,20210902,000000,44.1,44.14,42.415,42.8,12448,0
+SILC.US,D,20210903,000000,42.92,44.05,42.81,44.05,5656,0
+SILC.US,D,20210907,000000,44.02,44.3408,43.5,43.76,16016,0
+SILC.US,D,20210908,000000,43.6101,43.75,42.89,42.91,6056,0
+SILC.US,D,20210909,000000,43.38,43.99,43.02,43.72,4486,0
+SILC.US,D,20210910,000000,43.27,44,42.9,42.9,11393,0
+SILC.US,D,20210913,000000,42.274,43.98,42.274,43.5,9977,0
+SILC.US,D,20210914,000000,43.42,43.7,43.23,43.65,11788,0
+SILC.US,D,20210915,000000,43.5,44.01,42.935,43.97,11291,0
+SILC.US,D,20210916,000000,43.29,43.29,42.8,42.8,7316,0
+SILC.US,D,20210917,000000,43.2,44.09,42.57,43.9,19253,0
+SILC.US,D,20210920,000000,42.8481,43.57,42.26,43.14,14999,0
+SILC.US,D,20210921,000000,43.09,43.29,42.54,43.11,5612,0
+SILC.US,D,20210922,000000,43.445,43.445,41.32,41.989,17341,0
+SILC.US,D,20210923,000000,42.02,43.21,42.02,42.36,9013,0
+SILC.US,D,20210924,000000,42.61,43.45,42.4674,43.08,1642,0
+SILC.US,D,20210927,000000,42.0654,43.77,42.0654,42.79,8870,0
+SILC.US,D,20210928,000000,42.59,42.87,41.39,41.7,7265,0
+SILC.US,D,20210929,000000,41.7601,42.2,40.25,40.35,17659,0
+SILC.US,D,20210930,000000,40.4,43.25,40.4,43.25,24287,0
+SILC.US,D,20211001,000000,42.91,42.91,40.12,40.22,25661,0
+SILC.US,D,20211004,000000,40.01,41.6408,36.7328,37.7,33402,0
+SILC.US,D,20211005,000000,38.5349,38.5349,36.8,37.04,31471,0
+SILC.US,D,20211006,000000,37,37.07,36.02,36.9,31377,0
+SILC.US,D,20211007,000000,36.93,38.559,36.93,37.62,10460,0
+SILC.US,D,20211008,000000,37.75,39.11,37.41,37.44,7433,0
+SILC.US,D,20211011,000000,37.44,38.39,37.44,37.58,9974,0
+SILC.US,D,20211012,000000,37,42.2,37,40.79,110663,0
+SILC.US,D,20211013,000000,40.59,41.7991,40.1162,40.9,44354,0
+SILC.US,D,20211014,000000,41,41.67,40.41,40.77,27048,0
+SILC.US,D,20211015,000000,41.03,41.68,40.2801,41.53,9516,0
+SILC.US,D,20211018,000000,41.53,42.12,40.2116,41.23,22098,0
+SILC.US,D,20211019,000000,41.3,42.15,40.75,41.68,20196,0
+SILC.US,D,20211020,000000,41.36,41.8,40.868,41.8,13915,0
+SILC.US,D,20211021,000000,41.32,41.67,41.08,41.67,7708,0
+SILC.US,D,20211022,000000,41.6279,41.765,41.08,41.14,10898,0
+SILC.US,D,20211025,000000,41.4,41.6,40.8,40.8,11355,0
+SILC.US,D,20211026,000000,40.56,41.655,40.36,40.88,15069,0
+SILC.US,D,20211027,000000,41.18,43.37,41.18,42.94,31730,0
+SILC.US,D,20211028,000000,42.95,43.8376,40.3665,42,51021,0
+SILC.US,D,20211029,000000,41.9,43.09,40.81,42,36416,0
+SILC.US,D,20211101,000000,42.17,43.085,41.27,41.89,19275,0
+SILC.US,D,20211102,000000,45,48.505,44.5,46.72,145399,0
+SILC.US,D,20211103,000000,46.72,47,45.01,45.74,60373,0
+SILC.US,D,20211104,000000,45.995,46.99,45.02,46.82,28453,0
+SILC.US,D,20211105,000000,47,47,45.2131,45.76,25544,0
+SILC.US,D,20211108,000000,45.82,48.3,45.82,48.14,47796,0
+SILC.US,D,20211109,000000,48.02,48.2,46.85,47.11,19339,0
+SILC.US,D,20211110,000000,47.05,47.07,45.24,45.4,34657,0
+SILC.US,D,20211111,000000,45.25,45.98,45.01,45.81,10069,0
+SILC.US,D,20211112,000000,46.11,46.27,45.09,45.98,13503,0
+SILC.US,D,20211115,000000,46,47.36,45.15,46.28,19232,0
+SILC.US,D,20211116,000000,46.17,46.61,45.47,45.95,10552,0
+SILC.US,D,20211117,000000,46,46.458,45.6,45.7,6878,0
+SILC.US,D,20211118,000000,45.91,45.91,44.75,45.26,17030,0
+SILC.US,D,20211119,000000,45.2,45.4,44.25,44.81,22254,0
+SILC.US,D,20211122,000000,44.75,45.145,44.3101,44.47,23085,0
+SILC.US,D,20211123,000000,44.31,44.93,43.5,44.7,31465,0
+SILC.US,D,20211124,000000,44.53,44.82,44.3,44.58,8683,0
+SILC.US,D,20211126,000000,43.92,45.155,43.89,44.71,20343,0
+SILC.US,D,20211129,000000,44.66,45.4,43.3,43.34,20126,0
+SILC.US,D,20211130,000000,43.5,44.58,42.37,44.23,50443,0
+SILC.US,D,20211201,000000,44.71,45.02,43.61,44.09,39509,0
+SILC.US,D,20211202,000000,43.96,45.17,43.8,44.46,34003,0
+SILC.US,D,20211203,000000,44.89,44.89,43.2,44.14,9082,0
+SILC.US,D,20211206,000000,43.91,44.25,43.88,44.2,7995,0
+SILC.US,D,20211207,000000,44.5,46.8,44.5,46,20487,0
+SILC.US,D,20211208,000000,45.75,47.2799,45.75,46.53,9388,0
+SILC.US,D,20211209,000000,45.76,47.1,45.6,45.74,16029,0
+SILC.US,D,20211210,000000,45.67,46.11,45.3,45.68,9455,0
+SILC.US,D,20211213,000000,45.69,46.15,45.05,45.3,16282,0
+SILC.US,D,20211214,000000,45.03,45.03,44.13,44.19,10799,0
+SILC.US,D,20211215,000000,45,48,45,47.44,38810,0
+SILC.US,D,20211216,000000,48,49.44,47.5,47.78,49057,0
+SILC.US,D,20211217,000000,47.65,48.04,46.34,47.33,34092,0
+SILC.US,D,20211220,000000,46.4295,47.98,46.4295,47.92,22363,0
+SILC.US,D,20211221,000000,48.05,49.79,48.05,49.26,18179,0
+SILC.US,D,20211222,000000,49.5,49.89,48.7302,49.34,21838,0
+SILC.US,D,20211223,000000,48.66,49.49,48.4001,49.2,8587,0
+SILC.US,D,20211227,000000,48.97,50.48,48.97,50.05,10964,0
+SILC.US,D,20211228,000000,49.9499,50.25,49.045,49.84,8965,0
+SILC.US,D,20211229,000000,49.9,50.44,49.3779,50.09,4781,0
+SILC.US,D,20211230,000000,50.05,50.37,49.71,50.18,7243,0
+SILC.US,D,20211231,000000,50.48,52.75,49.0051,51.6,35027,0
+SILC.US,D,20220103,000000,51.43,51.66,50.21,50.24,27619,0
+SILC.US,D,20220104,000000,50.37,50.37,49.3,49.44,13208,0
+SILC.US,D,20220105,000000,49.09,50.1176,46.8,48.99,20150,0
+SILC.US,D,20220106,000000,49.57,50.43,47.8201,49.17,25944,0
+SILC.US,D,20220107,000000,48.57,48.91,47.02,48,33269,0
+SILC.US,D,20220110,000000,47.99,48.22,47.0415,48,15653,0
+SILC.US,D,20220111,000000,48.195,49.87,48.195,49.8,21073,0
+SILC.US,D,20220112,000000,49.438,50.52,48.84,49.08,29999,0
+SILC.US,D,20220113,000000,49.1277,49.86,48.01,48.3,10678,0
+SILC.US,D,20220114,000000,48.33,48.86,47.225,47.72,13467,0
+SILC.US,D,20220118,000000,46.82,47.275,46.01,46.15,25363,0
+SILC.US,D,20220119,000000,46.15,47.84,45.75,45.96,32388,0
+SILC.US,D,20220120,000000,45.88,47.256,45.25,45.75,31316,0
+SILC.US,D,20220121,000000,45.28,46.15,44.52,44.9,28261,0
+SILC.US,D,20220124,000000,44.39,45.38,42.5,45.27,36977,0
+SILC.US,D,20220125,000000,44.27,45.05,43.81,44.1,25902,0
+SILC.US,D,20220126,000000,44.13,45.7635,44.1001,44.33,23151,0
+SILC.US,D,20220127,000000,45.2203,45.2203,43,43.02,23869,0
+SILC.US,D,20220128,000000,42.98,42.98,41.84,42.5,22414,0
+SILC.US,D,20220131,000000,42.51,44.72,42,44.54,24060,0
+SILC.US,D,20220201,000000,44.31,45.624,43.72,45,18586,0
+SILC.US,D,20220202,000000,45.22,45.22,44.03,44.51,14674,0
+SILC.US,D,20220203,000000,44.45,45.09,43.62,43.71,20588,0
+SILC.US,D,20220204,000000,43.48,44.705,43.48,44.37,12098,0
+SILC.US,D,20220207,000000,43.92,44.68,43.76,43.84,7407,0
+SILC.US,D,20220208,000000,43.73,44.39,43.73,44.39,5071,0
+SILC.US,D,20220209,000000,45,45.69,44.5,45,32491,0
+SILC.US,D,20220210,000000,44.21,44.85,43.755,43.78,10093,0
+SILC.US,D,20220211,000000,44.3,44.3,42.51,42.98,22029,0
+SILC.US,D,20220214,000000,42.61,43.15,42.13,42.26,19683,0
+SILC.US,D,20220215,000000,42.5,43.57,42.5,43.44,14679,0
+SILC.US,D,20220216,000000,43.54,44.3972,43.02,43.23,10935,0
+SILC.US,D,20220217,000000,43.51,43.51,42.22,42.45,8571,0
+SILC.US,D,20220218,000000,42.88,42.88,42.01,42.11,5265,0
+SILC.US,D,20220222,000000,42,42.3,40.84,41.05,24250,0
+SILC.US,D,20220223,000000,41.23,41.9,40.745,41.27,11946,0
+SILC.US,D,20220224,000000,40.84,41.88,40,41.88,11981,0
+SILC.US,D,20220225,000000,41.8,42.22,41.71,42.09,6474,0
+SILC.US,D,20220228,000000,41.71,42.46,41.1568,42.05,13739,0
+SILC.US,D,20220301,000000,42.05,42.05,40.58,40.58,15386,0
+SILC.US,D,20220302,000000,40.95,41.79,40.75,41.75,13380,0
+SILC.US,D,20220303,000000,41.2034,41.3,40.75,40.75,8676,0
+SILC.US,D,20220304,000000,40.5,40.77,39.7,40,27815,0
+SILC.US,D,20220307,000000,40.25,40.38,38.68,38.85,28673,0
+SILC.US,D,20220308,000000,38.7,39.4413,38.49,38.49,51157,0
+SILC.US,D,20220309,000000,39,39.61,37.85,38.48,61649,0
+SILC.US,D,20220310,000000,38.18,39.2,38.18,38.5,28238,0
+SILC.US,D,20220311,000000,38.4602,38.53,36.9001,37.24,27767,0
+SILC.US,D,20220314,000000,36.99,37,35.79,36.16,28766,0
+SILC.US,D,20220315,000000,36.25,36.6352,35.94,36.105,14974,0
+SILC.US,D,20220316,000000,36.25,39.89,36.25,39.75,33811,0
+SILC.US,D,20220317,000000,39.15,39.9,39.0082,39.41,16649,0
+SILC.US,D,20220318,000000,39.51,39.86,39.021,39.68,8222,0
+SILC.US,D,20220321,000000,39.25,40,39,39.26,4508,0
+SILC.US,D,20220322,000000,39.4,39.4,38.57,39,10911,0
+SILC.US,D,20220323,000000,38.6,38.61,38.175,38.3,6574,0
+SILC.US,D,20220324,000000,38.63,39.07,38.29,38.34,20839,0
+SILC.US,D,20220325,000000,38.67,39.1,38.42,39.1,11798,0
+SILC.US,D,20220328,000000,39.2,39.9,38.7601,39.85,19499,0
+SILC.US,D,20220329,000000,40,40.4,39.83,40.04,20905,0
+SILC.US,D,20220330,000000,40.03,40.355,39.77,39.77,7943,0
+SILC.US,D,20220331,000000,39.57,40,38.7318,39.37,44490,0
+SILC.US,D,20220401,000000,39.03,39.05,38.6788,39.05,4437,0
+SILC.US,D,20220404,000000,38.82,39.54,38.6965,39.35,17491,0
+SILC.US,D,20220405,000000,39.35,39.5658,38.61,38.74,11103,0
+SILC.US,D,20220406,000000,38.28,38.825,37.26,37.76,14508,0
+SILC.US,D,20220407,000000,37.87,38.235,37.01,37.3,8414,0
+SILC.US,D,20220408,000000,37.66,38,36.875,36.9,9184,0
+SILC.US,D,20220411,000000,36.75,37.255,36,36.265,15120,0
+SILC.US,D,20220412,000000,36.45,37.9,35.88,35.88,22530,0
+SILC.US,D,20220413,000000,36.04,36.999,36,36.85,14454,0
+SILC.US,D,20220414,000000,36.79,37.4,36.0392,36.56,12867,0
+SILC.US,D,20220418,000000,35.79,38.01,35.79,37.06,15017,0
+SILC.US,D,20220419,000000,37.297,38.105,37.297,37.51,9647,0
+SILC.US,D,20220420,000000,37.67,38.86,37.67,38.76,18116,0
+SILC.US,D,20220421,000000,38.8,39.5,37.41,37.71,16868,0
+SILC.US,D,20220422,000000,37.7,37.9,36.6501,36.77,10946,0
+SILC.US,D,20220425,000000,36.96,37.8999,36.0001,37.16,24499,0
+SILC.US,D,20220426,000000,36.5,36.63,36.0101,36.4,19468,0
+SILC.US,D,20220427,000000,36.67,37.0972,36.03,36.77,19372,0
+SILC.US,D,20220428,000000,37.27,37.27,35.26,35.55,27360,0
+SILC.US,D,20220429,000000,35.26,35.875,35,35.18,20852,0
+SILC.US,D,20220502,000000,35.32,35.46,34.14,34.38,29014,0
+SILC.US,D,20220503,000000,34.98,38.24,34.98,38,43427,0
+SILC.US,D,20220504,000000,37.89,38.4,37.35,37.4,19603,0
+SILC.US,D,20220505,000000,37.39,37.39,36,36.13,26453,0
+SILC.US,D,20220506,000000,36.06,36.96,35.52,35.63,29828,0
+SILC.US,D,20220509,000000,35.52,35.72,33.27,33.27,21304,0
+SILC.US,D,20220510,000000,34,35.3315,33.03,33.5,16095,0
+SILC.US,D,20220511,000000,33.48,34,32.66,32.66,11363,0
+SILC.US,D,20220512,000000,32.5,33.585,32.49,33.23,18211,0
+SILC.US,D,20220513,000000,33.52,34.7932,33.5,34.37,15043,0
+SILC.US,D,20220516,000000,34.3704,34.71,34.3704,34.6,10100,0
+SILC.US,D,20220517,000000,34.7,35.08,34.665,34.7,8742,0
+SILC.US,D,20220518,000000,34.81,35.25,34.18,35.235,21000,0
+SILC.US,D,20220519,000000,34.95,35.4697,34.792,35.38,16453,0
+SILC.US,D,20220520,000000,35.08,35.85,34.6877,35.63,18907,0
+SILC.US,D,20220523,000000,35.73,36.6,35.53,36.01,18423,0
+SILC.US,D,20220524,000000,36.345,36.4181,34.9786,35.3,11408,0
+SILC.US,D,20220525,000000,35.735,36.19,35.305,35.69,12294,0
+SILC.US,D,20220526,000000,35.85,37.24,35.85,36.5,14961,0
+SILC.US,D,20220527,000000,36.4108,37.3,36.3885,37.07,4360,0
+SILC.US,D,20220531,000000,36.41,37.28,36.26,36.76,24000,0
+SILC.US,D,20220601,000000,36.46,37.02,36.46,36.7,7978,0
+SILC.US,D,20220602,000000,36.79,37.556,36.5,37.35,11839,0
+SILC.US,D,20220603,000000,37.16,37.2,36.905,37.165,3706,0
+SILC.US,D,20220606,000000,37,37.5356,36.58,36.88,4549,0
+SILC.US,D,20220607,000000,36.76,36.81,36,36.71,18200,0
+SILC.US,D,20220608,000000,36.11,36.5599,35.64,35.9,41434,0
+SILC.US,D,20220609,000000,35.59,35.92,35.3,35.69,13068,0
+SILC.US,D,20220610,000000,35.7,35.7,34.4,34.4,17334,0
+SILC.US,D,20220613,000000,33.87,33.95,32,32.26,24031,0
+SILC.US,D,20220614,000000,33.08,33.24,31.98,32.57,8372,0
+SILC.US,D,20220615,000000,32.62,33.43,32.56,33.08,8690,0
+SILC.US,D,20220616,000000,32.32,32.985,31.3,32.15,21130,0
+SILC.US,D,20220617,000000,32.04,34.08,32.04,32.67,72641,0
+SILC.US,D,20220621,000000,33.26,33.82,32.7601,33.59,15288,0
+SILC.US,D,20220622,000000,33.47,33.92,33.105,33.565,2964,0
+SILC.US,D,20220623,000000,33.26,34.58,32.54,33.96,45568,0
+SILC.US,D,20220624,000000,34.42,34.635,34.06,34.06,5047,0
+SILC.US,D,20220627,000000,34.46,34.46,33.42,33.92,3957,0
+SILC.US,D,20220628,000000,34.39,34.48,33.6,33.6,3661,0
+SILC.US,D,20220629,000000,33.83,34.21,33.6,33.65,4940,0
+SILC.US,D,20220630,000000,33.5,34,32.77,33.65,28600,0
+SILC.US,D,20220701,000000,33.33,33.4644,32.75,33.22,12305,0
+SILC.US,D,20220705,000000,33.12,33.34,32.5,32.5,12490,0
+SILC.US,D,20220706,000000,32.62,33.8,32.3,33.56,15235,0
+SILC.US,D,20220707,000000,33.64,35.2,33.64,34.75,10296,0
+SILC.US,D,20220708,000000,34.6,35.72,34.53,35.24,3864,0
+SILC.US,D,20220711,000000,35.22,35.22,34.73,35,4408,0
+SILC.US,D,20220712,000000,34.56,34.7,34.33,34.7,2318,0
+SILC.US,D,20220713,000000,34.6,34.98,33.57,34.72,3890,0
+SILC.US,D,20220714,000000,34.39,34.905,34.39,34.86,3067,0
+SILC.US,D,20220715,000000,35.01,35.49,34.5,34.76,17539,0
+SILC.US,D,20220718,000000,35.8224,35.8786,34.8,34.8,4073,0
+SILC.US,D,20220719,000000,35.36,36.11,35.36,36.1,6396,0
+SILC.US,D,20220720,000000,36.5,37.18,36.2183,36.62,14697,0
+SILC.US,D,20220721,000000,36.48,37.66,36.48,37.66,16637,0
+SILC.US,D,20220722,000000,37.95,38,36.4,36.4,2354,0
+SILC.US,D,20220725,000000,36.6,37.95,36.6,37.95,9908,0
+SILC.US,D,20220726,000000,38,38,37.95,37.95,1016,0
+SILC.US,D,20220727,000000,37.9,39.8,37.1019,39.66,17760,0
+SILC.US,D,20220728,000000,40.99,41.6878,40.04,41.27,23891,0
+SILC.US,D,20220729,000000,41,42.49,39.94,41.99,46790,0
+SILC.US,D,20220801,000000,41.21,42.0399,40,40.01,56916,0
+SILC.US,D,20220802,000000,40.7747,41,39.915,40.8,22987,0
+SILC.US,D,20220803,000000,40.6,41.9799,40.16,41.8,19130,0
+SILC.US,D,20220804,000000,40.965,41.98,40.965,41.92,8348,0
+SILC.US,D,20220805,000000,41.24,41.9,40.57,41.49,27566,0
+SILC.US,D,20220808,000000,41.2,41.88,41,41.7,35072,0
+SILC.US,D,20220809,000000,41.338,41.9,41.338,41.81,11435,0
+SILC.US,D,20220810,000000,41.98,42.375,41.0846,42.23,14971,0
+SILC.US,D,20220811,000000,42.21,42.25,41.39,41.88,21180,0
+SILC.US,D,20220812,000000,41.554,43.33,41.41,43.12,33553,0
+SILC.US,D,20220815,000000,42.73,44.47,42.73,44.29,10725,0
+SILC.US,D,20220816,000000,44.35,44.35,42.54,43.74,11249,0
+SILC.US,D,20220817,000000,43.31,43.31,42.01,42.97,21837,0
+SILC.US,D,20220818,000000,43,43.795,42.2939,43.065,5627,0
+SILC.US,D,20220819,000000,42.96,43,42.2472,42.56,6862,0
+SILC.US,D,20220822,000000,42.67,42.86,41.8001,42.2,6584,0
+SILC.US,D,20220823,000000,42.3,42.69,41.8732,42.5,8600,0
+SILC.US,D,20220824,000000,42.4675,43.06,42.23,42.6418,12147,0
+SILC.US,D,20220825,000000,42.52,42.82,42.12,42.8,3098,0
+SILC.US,D,20220826,000000,42.89,42.89,40.8,41.75,13729,0
+SILC.US,D,20220829,000000,41.11,41.8957,40.65,40.65,3690,0
+SILC.US,D,20220830,000000,40.97,41.07,39.7127,39.84,12191,0
+SILC.US,D,20220831,000000,40.3,41.25,40,40.38,11764,0
+SILC.US,D,20220901,000000,39.75,40.19,38.695,38.75,8647,0
+SILC.US,D,20220902,000000,40.2,40.2,38.6,38.96,5837,0
+SILC.US,D,20220906,000000,40.15,40.15,37.5,38.34,10555,0
+SILC.US,D,20220907,000000,38.39,38.805,37.6332,38.65,11220,0
+SILC.US,D,20220908,000000,38.16,39.57,38.155,39.35,9060,0
+SILC.US,D,20220909,000000,39.58,39.975,38.6951,39.66,7592,0
+SILC.US,D,20220912,000000,39.66,39.73,38.87,39.21,4136,0
+SILC.US,D,20220913,000000,38.62,38.975,36.3,36.67,33113,0
+SILC.US,D,20220914,000000,36.89,38.11,36.89,37,7319,0
+SILC.US,D,20220915,000000,37.25,38.085,37,37.22,8061,0
+SILC.US,D,20220916,000000,37.22,37.91,36.67,37.13,3628,0
+SILC.US,D,20220919,000000,37.04,38.25,36.345,36.55,3018,0
+SILC.US,D,20220920,000000,36.3,36.9577,36.0869,36.18,3227,0
+SILC.US,D,20220921,000000,36.74,36.75,35.49,35.635,7263,0
+SILC.US,D,20220922,000000,36.35,36.35,35.15,35.15,2921,0
+SILC.US,D,20220923,000000,35.15,35.353,34.195,34.72,12352,0
+SILC.US,D,20220926,000000,34.985,34.985,32.75,34.25,14063,0
+SILC.US,D,20220927,000000,34.56,35.26,34.56,35.12,3460,0
+SILC.US,D,20220928,000000,34.32,35.17,34.32,34.95,4447,0
+SILC.US,D,20220929,000000,34.5,34.71,33.75,34.37,5721,0
+SILC.US,D,20220930,000000,34.26,36.0371,34.125,35.34,15121,0
+SILC.US,D,20221003,000000,35.84,36.31,35.4,36.31,2642,0
+SILC.US,D,20221004,000000,36.25,38.09,36.25,36.97,12751,0
+SILC.US,D,20221005,000000,36.56,38,36.325,37.11,17322,0
+SILC.US,D,20221006,000000,37.15,37.26,36.2638,37.1,3806,0
+SILC.US,D,20221007,000000,36.8,36.8,35.53,36.1,6170,0
+SILC.US,D,20221010,000000,36.5,36.5,35.24,35.24,2408,0
+SILC.US,D,20221011,000000,35.24,35.5959,34.74,35.23,6052,0
+SILC.US,D,20221012,000000,34.95,35.27,34.95,35.16,5415,0
+SILC.US,D,20221013,000000,34.36,36.5,34.36,35.98,18015,0
+SILC.US,D,20221014,000000,35.25,35.7,34.82,34.82,8683,0
+SILC.US,D,20221017,000000,35.5,36.75,35.5,35.59,7081,0
+SILC.US,D,20221018,000000,36.22,36.39,35.16,35.2102,3891,0
+SILC.US,D,20221019,000000,36,36,35,35.4,5744,0
+SILC.US,D,20221020,000000,35.21,35.75,34.92,35.61,18936,0
+SILC.US,D,20221021,000000,35.75,36.9,35.72,36.9,2848,0
+SILC.US,D,20221024,000000,36.6,36.6,36,36.5,3937,0
+SILC.US,D,20221025,000000,36.71,37.6,36.5001,37.51,8046,0
+SILC.US,D,20221026,000000,38.2975,38.5,37.75,38.07,7086,0
+SILC.US,D,20221027,000000,38.69,39.035,37.55,38.25,23254,0
+SILC.US,D,20221028,000000,38.1,39.87,38.1,39.7922,8926,0
+SILC.US,D,20221031,000000,41.2,45.78,41.2,44.66,54558,0
+SILC.US,D,20221101,000000,45,45.9231,42.4,42.91,16798,0
+SILC.US,D,20221102,000000,43.3,43.775,42.4275,42.45,24209,0
+SILC.US,D,20221103,000000,44.7116,44.7116,42.0001,42.57,17660,0
+SILC.US,D,20221104,000000,42.85,43,42.11,42.98,11297,0
+SILC.US,D,20221107,000000,43.201,44.308,42.5801,43.1,20761,0
+SILC.US,D,20221108,000000,42.87,43.25,42.5101,42.65,16169,0
+SILC.US,D,20221109,000000,42.0523,43.1714,42.0523,42.61,17479,0
+SILC.US,D,20221110,000000,43.2,44.8199,43.18,44.32,25586,0
+SILC.US,D,20221111,000000,44,44.75,43.4575,43.94,26702,0
+SILC.US,D,20221114,000000,43.54,44,43.3,43.3,16830,0
+SILC.US,D,20221115,000000,43.69,44.423,43.395,43.64,10101,0
+SILC.US,D,20221116,000000,43.65,43.7,42.87,42.87,23909,0
+SILC.US,D,20221117,000000,42.74,43.45,42.005,43,32164,0
+SILC.US,D,20221118,000000,43.34,43.6,43.01,43.215,11499,0
+SILC.US,D,20221121,000000,42.75,43.45,42.1787,42.76,18845,0
+SILC.US,D,20221122,000000,42.79,43.37,41.9101,43,3802,0
+SILC.US,D,20221123,000000,42.81,43.3974,42.36,43.21,23630,0
+SILC.US,D,20221125,000000,43.2,44.44,43.125,44.065,8107,0
+SILC.US,D,20221128,000000,44.06,44.25,43.48,43.71,51245,0
+SILC.US,D,20221129,000000,44.01,44.28,42.96,43.83,12359,0
+SILC.US,D,20221130,000000,43.94,46,43.489,45.68,33692,0
+SILC.US,D,20221201,000000,45.5,46.94,45.13,46.13,35803,0
+SILC.US,D,20221202,000000,45.89,46.48,44.84,46.19,12406,0
+SILC.US,D,20221205,000000,46.19,46.19,45.87,45.96,5820,0
+SILC.US,D,20221206,000000,45.96,45.96,43.51,44.105,27753,0
+SILC.US,D,20221207,000000,44.02,45.45,43.51,44.45,20852,0
+SILC.US,D,20221208,000000,44.45,45.45,43.4,45.2,18820,0
+SILC.US,D,20221209,000000,44.48,45.735,44.48,45.16,7883,0
+SILC.US,D,20221212,000000,44.83,44.83,43.19,43.27,16121,0
+SILC.US,D,20221213,000000,44.24,45.1731,43.63,43.99,28306,0
+SILC.US,D,20221214,000000,44.09,44.09,42.2513,43.69,18745,0
+SILC.US,D,20221215,000000,43.16,44,41.82,42.55,19809,0
+SILC.US,D,20221216,000000,42.2,42.58,41,42.15,85110,0
+SILC.US,D,20221219,000000,42.3,43.435,41.1979,42.75,15409,0
+SILC.US,D,20221220,000000,42.6,42.7,42.29,42.3,3725,0
+SILC.US,D,20221221,000000,42.5,43,41.52,42.46,9477,0
+SILC.US,D,20221222,000000,42.32,43.96,41.19,41.49,8051,0
+SILC.US,D,20221223,000000,41.59,42.455,41.293,41.605,14526,0
+SILC.US,D,20221227,000000,41.6,42,41.21,41.26,3655,0
+SILC.US,D,20221228,000000,41.3595,41.7,40.75,40.75,21020,0
+SILC.US,D,20221229,000000,41.3,42.85,41.3,42.6,6301,0
+SILC.US,D,20221230,000000,42,42.9,41.105,42.15,13931,0
+SILC.US,D,20230103,000000,42.32,42.655,42.23,42.61,7781,0
+SILC.US,D,20230104,000000,42.75,44.7338,42.515,43.59,30912,0
+SILC.US,D,20230105,000000,43.59,44.9887,43.5,43.76,19419,0
+SILC.US,D,20230106,000000,44.24,45.75,44,45.09,14371,0
+SILC.US,D,20230109,000000,45.7631,46.48,45.33,45.33,16420,0
+SILC.US,D,20230110,000000,45.51,46.81,45.39,46.27,18017,0
+SILC.US,D,20230111,000000,46.34,48.37,46.22,47.96,41192,0
+SILC.US,D,20230112,000000,48.5,49.27,47.671,48.8,17107,0
+SILC.US,D,20230113,000000,47.2,49.8502,47,48.15,33865,0
+SILC.US,D,20230117,000000,48.15,50,45.0201,49.38,30766,0
+SILC.US,D,20230118,000000,49.7,49.7,46.86,47.2,16526,0
+SILC.US,D,20230119,000000,46.83,47.17,44.94,45.21,28536,0
+SILC.US,D,20230120,000000,45.495,46.5,45.495,46.45,6683,0
+SILC.US,D,20230123,000000,45.98,47.24,45.98,46.84,26469,0
+SILC.US,D,20230124,000000,46.9121,47.845,46.1,47.29,41172,0
+SILC.US,D,20230125,000000,46,47.35,46,47.26,20146,0
+SILC.US,D,20230126,000000,46.99,48,46.99,47.2,19051,0
+SILC.US,D,20230127,000000,47.9,49.2299,47.3959,48.53,22529,0
+SILC.US,D,20230130,000000,48,48,40.81,41.37,93445,0
+SILC.US,D,20230131,000000,40.92,44.25,40.92,43.02,58310,0
+SILC.US,D,20230201,000000,42,42.525,41.5,41.7,37364,0
+SILC.US,D,20230202,000000,41.89,41.95,40.23,40.75,28467,0
+SILC.US,D,20230203,000000,40.54,41.09,39.84,40.33,33877,0
+SILC.US,D,20230206,000000,40.55,40.55,39.56,39.87,18583,0
+SILC.US,D,20230207,000000,39.75,40.42,39.04,40.4,34389,0
+SILC.US,D,20230208,000000,40,40.35,39.36,39.36,11512,0
+SILC.US,D,20230209,000000,39.39,39.77,38.5,38.52,15034,0
+SILC.US,D,20230210,000000,38.1705,39.02,37.55,38.98,26574,0
+SILC.US,D,20230213,000000,39,40.189,38.89,39.66,15587,0
+SILC.US,D,20230214,000000,39.71,40.4,39.2,39.6,13776,0
+SILC.US,D,20230215,000000,39.82,40.76,39.565,40.12,26833,0
+SILC.US,D,20230216,000000,40,40,38.76,39.08,19161,0
+SILC.US,D,20230217,000000,39.115,39.235,38.955,39.16,2924,0
+SILC.US,D,20230221,000000,38.99,38.99,37.85,38,15158,0
+SILC.US,D,20230222,000000,37.95,38.5,37.88,37.9,4903,0
+SILC.US,D,20230223,000000,38.31,38.5865,37.68,38.28,11615,0
+SILC.US,D,20230224,000000,37.75,38.445,37.75,38.15,20801,0
+SILC.US,D,20230227,000000,39,39.3681,38.5137,38.81,16862,0
+SILC.US,D,20230228,000000,38.46,38.5,38.11,38.11,7638,0
+SILC.US,D,20230301,000000,38.8,38.8,38.34,38.44,8896,0
+SILC.US,D,20230302,000000,38.11,39.01,38.11,39.01,11341,0
+SILC.US,D,20230303,000000,39.04,39.25,37.849,38.95,17420,0
+SILC.US,D,20230306,000000,38.84,38.84,37.55,37.82,13630,0
+SILC.US,D,20230307,000000,38.04,38.485,37.5,37.68,8752,0
+SILC.US,D,20230308,000000,37.49,37.61,37.04,37.49,20727,0
+SILC.US,D,20230309,000000,37.49,37.875,37.06,37.37,9462,0
+SILC.US,D,20230310,000000,37.5,37.5,35.78,36.31,18741,0
+SILC.US,D,20230313,000000,36.755,36.755,35.89,35.99,11550,0
+SILC.US,D,20230314,000000,36.3,36.75,35.75,36.1,23996,0
+SILC.US,D,20230315,000000,35.33,35.93,35.33,35.62,7977,0
+SILC.US,D,20230316,000000,35.54,36.65,35.2475,36.3,20505,0
+SILC.US,D,20230317,000000,36.15,36.32,35.35,35.5,25570,0
+SILC.US,D,20230320,000000,35.5,36.32,35.5,36.03,11498,0
+SILC.US,D,20230321,000000,36.43,36.8371,36.25,36.59,12852,0
+SILC.US,D,20230322,000000,37.255,37.255,36.59,36.59,15735,0
+SILC.US,D,20230323,000000,36.5,37.26,36.2494,36.46,8310,0
+SILC.US,D,20230324,000000,36.41,36.9,36.25,36.9,913,0
+SILC.US,D,20230327,000000,36.8,37.13,36.65,36.8,3556,0
+SILC.US,D,20230328,000000,36.69,37.06,36.1,36.2,8030,0
+SILC.US,D,20230329,000000,36.61,37.0168,36.21,36.32,12503,0
+SILC.US,D,20230330,000000,36.7,37,36.6,36.6,6814,0
+SILC.US,D,20230331,000000,36.6634,37.55,36.6634,37.48,5641,0
+SILC.US,D,20230403,000000,37.54,37.79,37.12,37.37,5671,0
+SILC.US,D,20230404,000000,37.36,37.485,37.01,37.02,4393,0
+SILC.US,D,20230405,000000,37.11,37.46,36.51,36.78,3595,0
+SILC.US,D,20230406,000000,36.75,36.75,36.5,36.66,4414,0
+SILC.US,D,20230410,000000,36.35,36.85,36.35,36.85,14379,0
+SILC.US,D,20230411,000000,36.7779,36.8,36.46,36.46,7432,0
+SILC.US,D,20230412,000000,36.16,37,36.16,36.63,7291,0
+SILC.US,D,20230413,000000,36.52,37.025,36.5,36.77,15989,0
+SILC.US,D,20230414,000000,36.58,37.618,36.005,36.2,11452,0
+SILC.US,D,20230417,000000,36.31,37.1699,35.45,35.51,11822,0
+SILC.US,D,20230418,000000,35.51,36.0501,34.75,35.03,21154,0
+SILC.US,D,20230419,000000,34.69,35.04,34.355,34.75,11681,0
+SILC.US,D,20230420,000000,34.21,35.9156,34.02,34.57,26135,0
+SILC.US,D,20230421,000000,34.6,35.4399,34.05,34.3,12182,0
+SILC.US,D,20230424,000000,34.52,35.0735,34.12,34.18,11948,0
+SILC.US,D,20230425,000000,34.3,34.6731,33.28,33.53,11046,0
+SILC.US,D,20230426,000000,33.33,34.2371,33.33,33.65,5748,0
+SILC.US,D,20230427,000000,33.65,34.34,33.25,33.73,13044,0
+SILC.US,D,20230428,000000,33.42,35,33.42,34.94,24666,0
+SILC.US,D,20230501,000000,36,37.79,35.3395,36.5,46469,0
+SILC.US,D,20230502,000000,36.61,36.61,34.9,35.08,7794,0
+SILC.US,D,20230503,000000,35.03,35.75,34.25,34.51,19684,0
+SILC.US,D,20230504,000000,34.33,34.8,34.06,34.25,7303,0
+SILC.US,D,20230505,000000,34.25,35.49,34.25,34.36,8430,0
+SILC.US,D,20230508,000000,34.53,35,34.33,34.89,9840,0
+SILC.US,D,20230509,000000,34.75,35.55,34.4,34.83,13275,0
+SILC.US,D,20230510,000000,34.85,35.49,34.25,34.26,13498,0
+SILC.US,D,20230511,000000,34.5392,34.7,33.7,34.24,12395,0
+SILC.US,D,20230512,000000,35.1699,35.1699,34.02,34.02,6093,0
+SILC.US,D,20230515,000000,34,35.0945,34,34.15,8463,0
+SILC.US,D,20230516,000000,34,34.06,33.42,33.49,16655,0
+SILC.US,D,20230517,000000,33.63,34.43,33.2739,34.2,37850,0
+SILC.US,D,20230518,000000,34.3485,34.75,34.01,34.67,29056,0
+SILC.US,D,20230519,000000,34.73,34.87,34.51,34.77,6562,0
+SILC.US,D,20230522,000000,34.75,35.21,34.4,35.02,6720,0
+SILC.US,D,20230523,000000,34.79,34.91,34.15,34.3,13159,0
+SILC.US,D,20230524,000000,34.14,34.49,34,34,3542,0
+SILC.US,D,20230525,000000,34.6899,34.6899,33.8701,34.675,4808,0
+SILC.US,D,20230526,000000,34.6,36.12,34.16,35.72,20058,0
+SILC.US,D,20230530,000000,35.88,36.6499,35.35,35.56,10947,0
+SILC.US,D,20230531,000000,35.7,37.3199,35.5871,36.78,9196,0
+SILC.US,D,20230601,000000,36.81,37,35.67,36,26043,0
+SILC.US,D,20230602,000000,35.95,36.88,35.505,36.88,11881,0
+SILC.US,D,20230605,000000,36.5,36.5,35.12,35.51,9213,0
+SILC.US,D,20230606,000000,35.01,36.44,35.01,36.42,7957,0
+SILC.US,D,20230607,000000,36.23,37.7499,36.23,37.31,17726,0
+SILC.US,D,20230608,000000,36.96,37.2,36,36,31403,0
+SILC.US,D,20230609,000000,36.19,36.19,35.505,35.8,23537,0
+SILC.US,D,20230612,000000,35.59,36.61,35.59,35.76,20777,0
+SILC.US,D,20230613,000000,35.86,36.25,35.75,36.25,38372,0
+SILC.US,D,20230614,000000,36.25,36.9027,35.75,36.24,23177,0
+SILC.US,D,20230615,000000,36.28,36.61,36,36.45,13267,0
+SILC.US,D,20230616,000000,36.4,36.8053,36.245,36.36,5791,0
+SILC.US,D,20230620,000000,36.208,36.78,36.05,36.31,11866,0
+SILC.US,D,20230621,000000,36.31,36.68,36.0001,36.38,5829,0
+SILC.US,D,20230622,000000,36.21,36.364,35.8,35.8,6800,0
+SILC.US,D,20230623,000000,35.5,35.7945,34.7501,35.04,12067,0
+SILC.US,D,20230626,000000,36.65,36.65,35,35.51,12759,0
+SILC.US,D,20230627,000000,35.94,36.28,35.68,35.74,13473,0
+SILC.US,D,20230628,000000,35.7,36.24,34.39,35.01,28991,0
+SILC.US,D,20230629,000000,36.2339,36.31,35,36.25,22541,0
+SILC.US,D,20230630,000000,36.11,36.99,36.11,36.86,8771,0
+SILC.US,D,20230703,000000,36.8,37,36.8,36.89,3117,0
+SILC.US,D,20230705,000000,37.08,37.08,35.75,35.75,17777,0
+SILC.US,D,20230706,000000,35.8612,36.2,35.8612,36.11,8544,0
+SILC.US,D,20230707,000000,36.17,37.0195,36.06,36.1,14533,0
+SILC.US,D,20230710,000000,36.14,36.525,36.14,36.14,9694,0
+SILC.US,D,20230711,000000,36.16,36.7723,36.1326,36.75,18926,0
+SILC.US,D,20230712,000000,36.9,37.03,36.5,36.535,19102,0
+SILC.US,D,20230713,000000,36.53,37.09,36.53,36.97,13419,0
+SILC.US,D,20230714,000000,36.975,37.38,36.5601,37.15,7768,0
+SILC.US,D,20230717,000000,37,37,36.13,36.26,18763,0
+SILC.US,D,20230718,000000,36.15,36.8,36,36.15,46119,0
+SILC.US,D,20230719,000000,36.1,36.85,36.1,36.85,12211,0
+SILC.US,D,20230720,000000,36.63,38.96,36.63,38.22,25012,0
+SILC.US,D,20230721,000000,38.9864,39.07,38.35,39.07,13841,0
+SILC.US,D,20230724,000000,38.9,38.99,38.61,38.61,12628,0
+SILC.US,D,20230725,000000,38.55,39.1,38.501,39,14053,0
+SILC.US,D,20230726,000000,39,40.54,39,40.54,18132,0
+SILC.US,D,20230727,000000,40.7,40.7,38.55,38.66,18329,0
+SILC.US,D,20230728,000000,38.66,39.6599,38.3,39.05,20589,0
+SILC.US,D,20230731,000000,30.75,31.49,29,29.42,550217,0
+SILC.US,D,20230801,000000,28,28.5,26.8701,28.49,222369,0
+SILC.US,D,20230802,000000,28.59,28.59,27.27,27.34,120201,0
+SILC.US,D,20230803,000000,27.33,27.71,26.85,27.51,45195,0
+SILC.US,D,20230804,000000,27.54,27.7249,27,27.01,31998,0
+SILC.US,D,20230807,000000,27.35,28.24,26.96,27.14,57490,0
+SILC.US,D,20230808,000000,27.15,27.55,26.76,27.55,31799,0
+SILC.US,D,20230809,000000,27.705,27.705,26.55,26.7,36307,0
+SILC.US,D,20230810,000000,27.01,27.1266,26.1201,26.72,30697,0
+SILC.US,D,20230811,000000,26.55,26.96,26.4709,26.66,15539,0
+SILC.US,D,20230814,000000,26.89,27.01,26.2195,26.96,28828,0
+SILC.US,D,20230815,000000,26.69,26.77,26.055,26.26,22732,0
+SILC.US,D,20230816,000000,26.21,26.59,25.62,25.9,62979,0
+SILC.US,D,20230817,000000,26.05,26.3,25.45,26.3,44096,0
+SILC.US,D,20230818,000000,26.576,26.576,25.82,26.11,12396,0
+SILC.US,D,20230821,000000,26.11,26.39,25.76,25.92,14908,0
+SILC.US,D,20230822,000000,25.84,26.39,25.82,26.39,14273,0
+SILC.US,D,20230823,000000,26.03,26.48,25.801,26.41,18638,0
+SILC.US,D,20230824,000000,26.33,26.36,25.877,25.96,17324,0
+SILC.US,D,20230825,000000,25.92,26.35,25.84,26.35,16139,0
+SILC.US,D,20230828,000000,26.32,26.6499,26.16,26.18,35229,0
+SILC.US,D,20230829,000000,26.1,26.6499,26.1,26.46,17016,0
+SILC.US,D,20230830,000000,26.45,27.38,26.45,26.9,54000,0
+SILC.US,D,20230831,000000,27.1801,27.287,26.43,26.8,35902,0
+SILC.US,D,20230901,000000,26.9,26.9,26.31,26.45,25115,0
+SILC.US,D,20230905,000000,26.18,27.2,26.18,26.6,20072,0
+SILC.US,D,20230906,000000,26.7,26.89,26.4,26.45,19874,0
+SILC.US,D,20230907,000000,26.5,26.7199,26.319,26.66,17166,0
+SILC.US,D,20230908,000000,26.5,26.805,26.5,26.79,18504,0
+SILC.US,D,20230911,000000,26.9,26.9,26.4,26.45,21567,0
+SILC.US,D,20230912,000000,26.45,26.45,25.89,26.01,13254,0
+SILC.US,D,20230913,000000,25.75,26.78,25.635,26.69,40615,0
+SILC.US,D,20230914,000000,26.52,26.99,25.865,26.61,22224,0
+SILC.US,D,20230915,000000,26.2539,26.3,26.03,26.2,65501,0
+SILC.US,D,20230918,000000,26.07,26.07,25.47,25.47,7472,0
+SILC.US,D,20230919,000000,25.5251,25.59,25.4,25.52,11163,0
+SILC.US,D,20230920,000000,25.39,25.6872,25.26,25.34,22578,0
+SILC.US,D,20230921,000000,25.03,25.29,24.5701,24.96,20940,0
+SILC.US,D,20230922,000000,25.07,25.07,24.62,24.8,13855,0
+SILC.US,D,20230925,000000,24.6,24.691,24.2601,24.32,18013,0
+SILC.US,D,20230926,000000,24.07,24.75,24.07,24.65,24284,0
+SILC.US,D,20230927,000000,24.62,25.585,24.41,25.585,14953,0
+SILC.US,D,20230928,000000,25.38,25.6,25.19,25.2,15807,0
+SILC.US,D,20230929,000000,25.5,26.1,25.345,26.1,18666,0
+SILC.US,D,20231002,000000,25.5944,26.1,25.53,25.87,16264,0
+SILC.US,D,20231003,000000,25.78,25.78,25.395,25.455,5855,0
+SILC.US,D,20231004,000000,25.51,25.87,25.39,25.39,5583,0
+SILC.US,D,20231005,000000,25.11,25.95,24.675,25.95,12785,0
+SILC.US,D,20231006,000000,25.155,25.4,25,25.01,17799,0
+SILC.US,D,20231009,000000,24.67,25.13,24.3,24.3,34793,0
+SILC.US,D,20231010,000000,24.41,24.945,24,24,16721,0
+SILC.US,D,20231011,000000,24.07,24.1187,23.5,23.5,20396,0
+SILC.US,D,20231012,000000,23.77,23.9,23.05,23.07,11148,0
+SILC.US,D,20231013,000000,23.09,23.56,22.45,22.48,24498,0
+SILC.US,D,20231016,000000,22.575,23.5329,22.51,22.81,26355,0
+SILC.US,D,20231017,000000,22.67,23.56,22.654,23.13,33796,0
+SILC.US,D,20231018,000000,23.47,23.81,23.225,23.65,13528,0
+SILC.US,D,20231019,000000,23.81,24.0399,22.995,23.58,36941,0
+SILC.US,D,20231020,000000,23.3,23.46,22.51,22.77,13516,0
+SILC.US,D,20231023,000000,22.7,22.99,22.04,22.12,19384,0
+SILC.US,D,20231024,000000,22.04,22.75,22.04,22.56,10641,0
+SILC.US,D,20231025,000000,22.25,22.6001,22.03,22.2,11792,0
+SILC.US,D,20231026,000000,17.52,17.53,13.7501,15.49,722847,0
+SILC.US,D,20231027,000000,15.33,15.87,14.7,15,148747,0
+SILC.US,D,20231030,000000,14.8,15.31,14.53,15,116823,0
+SILC.US,D,20231031,000000,14.98,15.2,14.94,15.16,86100,0
+SILC.US,D,20231101,000000,15.29,15.9499,15.1,15.5,49510,0
+SILC.US,D,20231102,000000,15.58,15.89,15.25,15.38,40867,0
+SILC.US,D,20231103,000000,15.23,15.55,15.23,15.35,45797,0
+SILC.US,D,20231106,000000,15.45,15.61,15.06,15.15,41423,0
+SILC.US,D,20231107,000000,15.19,15.33,14.36,14.52,48116,0
+SILC.US,D,20231108,000000,14.4704,14.97,14.39,14.5,50824,0
+SILC.US,D,20231109,000000,14.5,14.6899,14.11,14.22,49859,0
+SILC.US,D,20231110,000000,14.13,14.35,14,14.1,106785,0
+SILC.US,D,20231113,000000,14.18,15,14.18,14.68,42433,0
+SILC.US,D,20231114,000000,14.78,15,14.665,14.83,34723,0
+SILC.US,D,20231115,000000,14.99,15.19,14.8,15,76365,0
+SILC.US,D,20231116,000000,15.05,15.09,14.85,14.89,97394,0
+SILC.US,D,20231117,000000,14.89,15.315,14.6,15.18,115272,0
+SILC.US,D,20231120,000000,15.3,16.04,15.3,15.96,59323,0
+SILC.US,D,20231121,000000,15.9,16.19,15.9,16.118,34160,0
+SILC.US,D,20231122,000000,16.225,16.335,15.91,16.08,20300,0
+SILC.US,D,20231124,000000,16.08,17.01,16.08,16.9,38146,0
+SILC.US,D,20231127,000000,16.9,17,15.82,15.86,36389,0
+SILC.US,D,20231128,000000,15.76,15.88,15.55,15.69,25378,0
+SILC.US,D,20231129,000000,15.71,16.25,15.71,16.24,29992,0
+SILC.US,D,20231130,000000,16.24,16.4344,15.96,16.3,65090,0
+SILC.US,D,20231201,000000,16.28,16.71,16.24,16.65,23007,0
+SILC.US,D,20231204,000000,16.75,17.2,16.555,16.81,55448,0
+SILC.US,D,20231205,000000,16.72,17.315,16.6,17.29,29319,0
+SILC.US,D,20231206,000000,17.18,17.8399,16.9601,17.42,64477,0
+SILC.US,D,20231207,000000,17.61,18.13,17.51,17.63,40218,0
+SILC.US,D,20231208,000000,17.5476,17.82,17.34,17.34,12858,0
+SILC.US,D,20231211,000000,17.08,17.42,16.79,16.84,31753,0
+SILC.US,D,20231212,000000,16.7755,17.275,16.7,17.06,27078,0
+SILC.US,D,20231213,000000,17.06,17.7,16.89,17.38,15496,0
+SILC.US,D,20231214,000000,17.49,18.16,17.49,17.75,51829,0
+SILC.US,D,20231215,000000,17.535,17.54,16.74,16.76,48499,0
+SILC.US,D,20231218,000000,16.79,17.82,16.78,17.47,26569,0
+SILC.US,D,20231219,000000,17.42,17.96,16.8,17.41,29813,0
+SILC.US,D,20231220,000000,17.11,17.74,17,17,40266,0
+SILC.US,D,20231221,000000,17.22,17.75,17.01,17.68,56907,0
+SILC.US,D,20231222,000000,17.75,17.9216,17.62,17.74,43013,0
+SILC.US,D,20231226,000000,17.84,18.71,17.75,18.66,35106,0
+SILC.US,D,20231227,000000,18.59,18.83,18.0336,18.65,29491,0
+SILC.US,D,20231228,000000,18.45,18.76,18.45,18.49,31255,0
+SILC.US,D,20231229,000000,18.67,18.67,18.04,18.1,21688,0
+SILC.US,D,20240102,000000,18.22,18.44,18.0221,18.31,19760,0
+SILC.US,D,20240103,000000,18.45,18.45,17.53,17.64,25537,0
+SILC.US,D,20240104,000000,17.7,17.865,17.29,17.36,18703,0
+SILC.US,D,20240105,000000,17.4,17.4,16.95,17.06,16870,0
+SILC.US,D,20240108,000000,17.1,17.395,16.99,17.35,32217,0
+SILC.US,D,20240109,000000,17.4,17.99,16.94,17.87,50654,0
+SILC.US,D,20240110,000000,18,18.35,18,18.27,30877,0
+SILC.US,D,20240111,000000,18.2,19.04,18.2,18.95,27791,0
+SILC.US,D,20240112,000000,18.01,18.8165,17.759,18.57,26759,0
+SILC.US,D,20240116,000000,18.3718,18.85,18.0037,18.1,35260,0
+SILC.US,D,20240117,000000,18.05,18.17,17.65,17.9,48696,0
+SILC.US,D,20240118,000000,17.82,18.0146,16.85,16.98,167615,0
+SILC.US,D,20240119,000000,17.03,17.67,16.74,17.45,90722,0
+SILC.US,D,20240122,000000,17.26,18.09,17.26,17.72,137337,0
+SILC.US,D,20240123,000000,17.58,17.84,17.04,17.45,55715,0
+SILC.US,D,20240124,000000,17.85,17.9199,17.05,17.33,53022,0
+SILC.US,D,20240125,000000,17.37,17.6752,17.292,17.51,39407,0
+SILC.US,D,20240126,000000,17.51,17.66,17.04,17.05,39278,0
+SILC.US,D,20240129,000000,16.91,17.48,16.91,17.05,31644,0
+SILC.US,D,20240130,000000,17.17,17.38,17,17.23,40406,0
+SILC.US,D,20240131,000000,17.43,17.4899,17.03,17.03,30279,0
+SILC.US,D,20240201,000000,16.5,17.26,14.98,17,263949,0
+SILC.US,D,20240202,000000,16.98,17.23,16.762,17.02,64755,0
+SILC.US,D,20240205,000000,17,17.1,16.75,16.95,193607,0
+SILC.US,D,20240206,000000,16.76,16.87,16.45,16.45,37891,0
+SILC.US,D,20240207,000000,16.45,16.525,15.68,15.77,33206,0
+SILC.US,D,20240208,000000,15.69,16.26,15.512,15.8,42163,0
+SILC.US,D,20240209,000000,16.82,16.82,15.37,15.41,40172,0
+SILC.US,D,20240212,000000,15.55,16.21,15.55,15.89,26890,0
+SILC.US,D,20240213,000000,15.65,15.88,15.13,15.27,45089,0
+SILC.US,D,20240214,000000,16.99,16.99,15.3,15.36,45681,0
+SILC.US,D,20240215,000000,15.36,15.89,15.25,15.33,47302,0
+SILC.US,D,20240216,000000,15.3,15.5,15.111,15.2,24247,0
+SILC.US,D,20240220,000000,15.4,15.75,15.2,15.35,54263,0
+SILC.US,D,20240221,000000,15.32,15.32,15.02,15.02,34865,0
+SILC.US,D,20240222,000000,15.02,15.36,15.013,15.35,31850,0
+SILC.US,D,20240223,000000,15.1556,15.45,15.15,15.43,45493,0
+SILC.US,D,20240226,000000,15.52,15.6,15.27,15.4,34092,0
+SILC.US,D,20240227,000000,15.58,15.866,15.39,15.42,28017,0
+SILC.US,D,20240228,000000,15.3,15.3,15.11,15.2,33671,0
+SILC.US,D,20240229,000000,15.22,15.595,15.22,15.24,17200,0
+SILC.US,D,20240301,000000,15.38,15.38,14.89,15.1,55461,0
+SILC.US,D,20240304,000000,14.94,15.51,14.94,15.51,30780,0
+SILC.US,D,20240305,000000,15.25,15.45,15.1,15.16,11371,0
+SILC.US,D,20240306,000000,15.5,15.5,14.96,15.2,17182,0
+SILC.US,D,20240307,000000,15.2683,15.74,15.2683,15.74,13109,0
+SILC.US,D,20240308,000000,15.885,15.895,15.32,15.4,14674,0
+SILC.US,D,20240311,000000,15.54,15.89,15,15,26753,0
+SILC.US,D,20240312,000000,15.3,15.46,14.8,15.3,20623,0
+SILC.US,D,20240313,000000,15.162,15.295,14.865,14.87,20464,0
+SILC.US,D,20240314,000000,14.8001,15.1,14.8001,15.005,26512,0
+SILC.US,D,20240315,000000,15.24,15.749,15.12,15.57,42527,0
+SILC.US,D,20240318,000000,15.48,15.48,14.98,15.01,23448,0
+SILC.US,D,20240319,000000,15,15.22,15,15.22,10937,0
+SILC.US,D,20240320,000000,14.94,15.26,14.94,15.2,15982,0
+SILC.US,D,20240321,000000,14.9501,15.49,14.9501,15.4,23978,0
+SILC.US,D,20240322,000000,15.495,15.62,15.25,15.6,13076,0
+SILC.US,D,20240325,000000,15.45,15.64,15.22,15.64,13475,0
+SILC.US,D,20240326,000000,15.525,15.525,15.405,15.5,23040,0
+SILC.US,D,20240327,000000,15.5,15.5795,15.39,15.49,11351,0
+SILC.US,D,20240328,000000,15.61,15.61,14.8,14.85,70293,0
+SILC.US,D,20240401,000000,14.81,15.36,14.8,15.06,24617,0
+SILC.US,D,20240402,000000,15.3225,15.3225,15.175,15.23,5968,0
+SILC.US,D,20240403,000000,15.19,15.51,15.12,15.43,24100,0
+SILC.US,D,20240404,000000,15.375,15.67,15,15.02,18317,0
+SILC.US,D,20240405,000000,15.21,15.4,15.115,15.2,11157,0
+SILC.US,D,20240408,000000,15.45,15.5,15.06,15.16,24207,0
+SILC.US,D,20240409,000000,15.07,15.26,15.02,15.02,8794,0
+SILC.US,D,20240410,000000,15.22,15.37,15.02,15.03,17367,0
+SILC.US,D,20240411,000000,15.1,15.42,15.07,15.15,12785,0
+SILC.US,D,20240412,000000,15.18,15.25,15.1,15.11,13754,0
+SILC.US,D,20240415,000000,15.11,15.39,15.11,15.23,53703,0
+SILC.US,D,20240416,000000,15.12,15.37,15.1,15.13,43724,0
+SILC.US,D,20240417,000000,15.25,15.26,15.15,15.16,10055,0
+SILC.US,D,20240418,000000,15.475,15.475,15.16,15.29,23425,0
+SILC.US,D,20240419,000000,15.44,15.5082,15.4,15.46,11845,0
+SILC.US,D,20240422,000000,15.3,15.49,15.2,15.2,6702,0
+SILC.US,D,20240423,000000,15.3201,15.44,15.245,15.355,12393,0
+SILC.US,D,20240424,000000,15.33,15.58,15.33,15.51,21038,0
+SILC.US,D,20240425,000000,15.325,15.46,15.21,15.38,6645,0
+SILC.US,D,20240426,000000,15.4,15.41,15.21,15.21,38407,0
+SILC.US,D,20240429,000000,15.43,15.7,15.4,15.44,9063,0
+SILC.US,D,20240430,000000,15.5,15.652,15.35,15.49,28859,0
+SILC.US,D,20240501,000000,15.36,16,15.36,15.9,61749,0
+SILC.US,D,20240502,000000,15.48,16.18,15.48,16.18,89336,0
+SILC.US,D,20240503,000000,16.18,16.42,16.17,16.33,26767,0
+SILC.US,D,20240506,000000,16.14,16.76,16.14,16.75,22835,0
+SILC.US,D,20240507,000000,16.49,17.44,16.49,17.35,16384,0
+SILC.US,D,20240508,000000,17.5,18.0001,17.4,17.81,44637,0
+SILC.US,D,20240509,000000,17.82,17.82,17.14,17.145,5616,0
+SILC.US,D,20240510,000000,17.23,17.45,17.05,17.07,7534,0
+SILC.US,D,20240513,000000,17.245,17.31,16.765,17.3,49884,0
+SILC.US,D,20240514,000000,17.24,17.24,17.02,17.08,4083,0
+SILC.US,D,20240515,000000,17.06,17.06,16.65,16.8,53099,0
+SILC.US,D,20240516,000000,16.93,17.18,16.49,16.8,47909,0
+SILC.US,D,20240517,000000,16.83,17.16,16.41,16.5,52949,0
+SILC.US,D,20240520,000000,16.43,16.7546,16.43,16.58,10580,0
+SILC.US,D,20240521,000000,16.61,16.72,16.5,16.66,9459,0
+SILC.US,D,20240522,000000,16.55,17.035,16.55,16.7,14050,0
+SILC.US,D,20240523,000000,16.67,16.67,16.15,16.25,10086,0
+SILC.US,D,20240524,000000,16.6,16.77,16.01,16.04,17234,0
+SILC.US,D,20240528,000000,16,16.42,16,16.07,9222,0
+SILC.US,D,20240529,000000,16,16.605,16,16.21,5502,0
+SILC.US,D,20240530,000000,16.24,16.68,15.77,15.85,20776,0
+SILC.US,D,20240531,000000,15.89,15.92,15.63,15.9,10987,0
+SILC.US,D,20240603,000000,15.79,16.2,15.79,16.05,11877,0
+SILC.US,D,20240604,000000,15.95,16.17,15.885,16.17,7237,0
+SILC.US,D,20240605,000000,16.26,16.26,15.94,16.07,12771,0
+SILC.US,D,20240606,000000,16.49,16.49,15.675,16.05,22477,0
+SILC.US,D,20240607,000000,16.14,16.255,16.05,16.12,5508,0
+SILC.US,D,20240610,000000,16.05,16.14,16.05,16.14,5105,0
+SILC.US,D,20240611,000000,16.1027,16.1692,16.08,16.08,2837,0
+SILC.US,D,20240612,000000,16.16,16.29,15.5,15.6,116111,0
+SILC.US,D,20240613,000000,15.86,15.86,15.4,15.59,11324,0
+SILC.US,D,20240614,000000,15.57,15.98,15.4,15.98,16418,0
+SILC.US,D,20240617,000000,15.6,16.6,15.5929,15.8,8811,0
+SILC.US,D,20240618,000000,15.69,15.69,15.4,15.42,8588,0
+SILC.US,D,20240620,000000,15.41,15.49,15,15.49,50725,0
+SILC.US,D,20240621,000000,15.4712,15.5099,15,15,24686,0
+SILC.US,D,20240624,000000,15.16,15.48,15.16,15.27,14695,0
+SILC.US,D,20240625,000000,15.29,15.29,14.89,14.99,30028,0
+SILC.US,D,20240626,000000,14.91,15.04,14.81,14.87,16495,0
+SILC.US,D,20240627,000000,14.79,14.8,14.4,14.6,22224,0
+SILC.US,D,20240628,000000,15.19,15.3,15.04,15.12,14947,0
+SILC.US,D,20240701,000000,14.9,15.475,14.81,15.19,12122,0
+SILC.US,D,20240702,000000,15.2,15.49,15.1,15.24,28850,0
+SILC.US,D,20240703,000000,15.5,15.5,15.01,15.24,9975,0
+SILC.US,D,20240705,000000,15.42,15.5,15.29,15.49,5761,0
+SILC.US,D,20240708,000000,15.3398,15.49,15.32,15.48,11504,0
+SILC.US,D,20240709,000000,15.38,15.4,15.31,15.4,1810,0
+SILC.US,D,20240710,000000,15.27,15.2897,15.1,15.22,5969,0
+SILC.US,D,20240711,000000,15.23,15.62,15.23,15.54,20646,0
+SILC.US,D,20240712,000000,15.48,15.8099,15.48,15.8,4398,0
+SILC.US,D,20240715,000000,15.85,15.955,15.81,15.9,4189,0
+SILC.US,D,20240716,000000,15.9,15.95,15.82,15.95,10271,0
+SILC.US,D,20240717,000000,15.78,15.78,15.46,15.76,13367,0
+SILC.US,D,20240718,000000,15.4554,15.94,15.4554,15.93,16318,0
+SILC.US,D,20240719,000000,15.6426,15.8899,15.6426,15.86,10525,0
+SILC.US,D,20240722,000000,15.81,15.84,15.42,15.7,12623,0
+SILC.US,D,20240723,000000,15.7,15.9499,15.375,15.88,12009,0
+SILC.US,D,20240724,000000,15.75,15.9499,15.6,15.68,6730,0
+SILC.US,D,20240725,000000,15.94,15.95,15.8015,15.94,956,0
+SILC.US,D,20240726,000000,15.95,16.41,15.95,16.1,23958,0
+SILC.US,D,20240729,000000,14.95,14.97,13.52,13.59,178543,0
+SILC.US,D,20240730,000000,13.7,13.71,12.7923,13,143095,0
+SILC.US,D,20240731,000000,13.23,13.4,12.83,13,26452,0
+SILC.US,D,20240801,000000,12.94,13.185,12.525,12.76,34443,0
+SILC.US,D,20240802,000000,12.65,12.66,11.75,11.94,82798,0
+SILC.US,D,20240805,000000,11.86,11.86,11.35,11.7,57189,0
+SILC.US,D,20240806,000000,11.71,11.84,11.675,11.82,23310,0
+SILC.US,D,20240807,000000,11.8,11.99,11.7,11.7,25835,0
+SILC.US,D,20240808,000000,11.7001,12.38,11.7,12.01,21286,0
+SILC.US,D,20240809,000000,12,12.07,11.8838,12.07,6043,0
+SILC.US,D,20240812,000000,12.18,12.79,12.15,12.44,37818,0
+SILC.US,D,20240813,000000,12.45,12.64,12.235,12.63,15648,0
+SILC.US,D,20240814,000000,12.6,13.0592,12.6,13,73323,0
+SILC.US,D,20240815,000000,13.01,13.08,12.88,13.01,33929,0
+SILC.US,D,20240816,000000,13.01,13.2,12.91,13.03,32031,0
+SILC.US,D,20240819,000000,12.86,13.14,12.84,13.01,57231,0
+SILC.US,D,20240820,000000,12.94,13.13,12.94,13.03,20821,0
+SILC.US,D,20240821,000000,12.83,13.1,12.82,13.04,7211,0
+SILC.US,D,20240822,000000,13.05,13.1694,13,13,30324,0
+SILC.US,D,20240823,000000,13.02,13.15,13,13.09,2182,0
+SILC.US,D,20240826,000000,13.03,13.115,12.83,12.92,21870,0
+SILC.US,D,20240827,000000,12.9,13.06,12.9,13,48905,0
+SILC.US,D,20240828,000000,12.84,13.06,12.84,13,24671,0
+SILC.US,D,20240829,000000,12.98,13.045,12.95,13,13849,0
+SILC.US,D,20240830,000000,13,13.08,12.97,13,11131,0
+SILC.US,D,20240903,000000,12.85,13.2,12.85,13.2,25140,0
+SILC.US,D,20240904,000000,13,13.445,12.87,13.445,15176,0
+SILC.US,D,20240905,000000,13.4481,13.4481,13,13,5508,0
+SILC.US,D,20240906,000000,13.1,13.22,13.01,13.18,5274,0
+SILC.US,D,20240909,000000,13.13,13.37,13,13.08,8539,0
+SILC.US,D,20240910,000000,13.05,13.49,13.05,13.49,9927,0
+SILC.US,D,20240911,000000,13.1392,13.49,13.1392,13.49,4280,0
+SILC.US,D,20240912,000000,13.31,13.55,13.31,13.355,4776,0
+SILC.US,D,20240913,000000,13.25,13.25,13.05,13.165,2313,0
+SILC.US,D,20240916,000000,13,13.265,12.83,12.97,11886,0
+SILC.US,D,20240917,000000,12.915,13.02,12.6,12.79,5324,0
+SILC.US,D,20240918,000000,13.018,13.3,13,13,22735,0
+SILC.US,D,20240919,000000,13.36,13.37,13,13.015,22221,0
+SILC.US,D,20240920,000000,12.99,13.26,12.985,13,31262,0
+SILC.US,D,20240923,000000,12.9,13.09,12.67,12.8,21255,0
+SILC.US,D,20240924,000000,12.89,13.15,12.89,13.14,3836,0
+SILC.US,D,20240925,000000,13.12,13.44,13.1,13.2,23494,0
+SILC.US,D,20240926,000000,13.59,14,13.59,13.7,31596,0
+SILC.US,D,20240927,000000,14.03,14.03,13.8515,13.86,5076,0
+SILC.US,D,20240930,000000,13.72,14,13.7,13.7,15619,0
+SILC.US,D,20241001,000000,13.7,13.92,13.65,13.65,20169,0
+SILC.US,D,20241002,000000,13.59,13.76,13.59,13.73,9929,0
+SILC.US,D,20241003,000000,13.72,13.882,13.3537,13.3537,8733,0
+SILC.US,D,20241004,000000,13.46,13.6,13.46,13.52,4865,0
+SILC.US,D,20241007,000000,13.61,13.6588,13.11,13.11,7182,0
+SILC.US,D,20241008,000000,13,13.82,13,13.78,17653,0
+SILC.US,D,20241009,000000,13.48,13.61,13.19,13.23,7758,0
+SILC.US,D,20241010,000000,13.24,13.75,13.2,13.75,19446,0
+SILC.US,D,20241011,000000,13.57,13.75,13.57,13.74,10428,0
+SILC.US,D,20241014,000000,13.615,13.75,13.5,13.75,3944,0
+SILC.US,D,20241015,000000,13.52,13.79,13.3101,13.77,4927,0
+SILC.US,D,20241016,000000,13.68,14,13.4101,13.99,12551,0
+SILC.US,D,20241017,000000,13.9,13.9,13.71,13.89,11549,0
+SILC.US,D,20241018,000000,13.71,13.845,13.68,13.78,11864,0
+SILC.US,D,20241021,000000,13.66,13.89,13.66,13.78,7619,0
+SILC.US,D,20241022,000000,13.58,13.685,13.5,13.5,4739,0
+SILC.US,D,20241023,000000,13.3399,13.3399,13.3399,13.3399,1192,0
+SILC.US,D,20241024,000000,13.25,13.36,13.03,13.3373,8014,0
+SILC.US,D,20241025,000000,13.17,13.18,12.8,12.93,6946,0
+SILC.US,D,20241028,000000,12.77,13.18,12.72,13.15,16200,0
+SILC.US,D,20241029,000000,12.955,13.5,12.9206,13.3081,4075,0
+SILC.US,D,20241030,000000,13.4001,13.81,13.4001,13.5,7599,0
+SILC.US,D,20241031,000000,13.79,13.8,13.03,13.25,16112,0
+SILC.US,D,20241101,000000,13.2482,13.68,13.2482,13.65,4440,0
+SILC.US,D,20241104,000000,13.64,13.91,13.46,13.46,7675,0
+SILC.US,D,20241105,000000,13.71,14.8999,13.71,14.626,21262,0
+SILC.US,D,20241106,000000,14.48,14.7,14.25,14.252,15825,0
+SILC.US,D,20241107,000000,14.16,14.65,14.16,14.32,6936,0
+SILC.US,D,20241108,000000,14.33,14.5055,14.14,14.35,2351,0
+SILC.US,D,20241111,000000,14.2,14.51,14.19,14.42,30529,0
+SILC.US,D,20241112,000000,14.37,14.37,14,14.1,11737,0
+SILC.US,D,20241113,000000,14,14.48,14,14.38,12244,0
+SILC.US,D,20241114,000000,14.55,14.55,13.7495,14,38578,0
+SILC.US,D,20241115,000000,14,14.39,13.99,14.39,6183,0
+SILC.US,D,20241118,000000,14.4,14.4,13.63,13.9,35700,0
+SILC.US,D,20241119,000000,13.88,14.04,13.61,14,39991,0
+SILC.US,D,20241120,000000,13.9,14.48,13.88,14.48,8284,0
+SILC.US,D,20241121,000000,14.54,14.87,14.49,14.53,5369,0
+SILC.US,D,20241122,000000,14.52,14.6856,14.22,14.22,9161,0
+SILC.US,D,20241125,000000,13.98,15.14,13.615,14.955,25603,0
+SILC.US,D,20241126,000000,14.7,14.95,14.6684,14.8,6855,0
+SILC.US,D,20241127,000000,14.655,14.8,12.2899,13.31,211703,0
+SILC.US,D,20241129,000000,13.3,13.35,12.5,13.03,47106,0
+SILC.US,D,20241202,000000,13.07,13.99,12.975,13.88,23023,0
+SILC.US,D,20241203,000000,13.7,13.91,12.66,13.2703,107265,0
+SILC.US,D,20241204,000000,13.2232,13.99,13.2232,13.915,33973,0
+SILC.US,D,20241205,000000,13.75,14.14,13.74,13.99,16030,0
+SILC.US,D,20241206,000000,13.97,14,13.674197,13.674197,13731,0
+SILC.US,D,20241209,000000,13.615,14.0738,13.52,13.84,40637,0
+SILC.US,D,20241210,000000,13.69,14.0899,13.57,14.0899,141050,0
+SILC.US,D,20241211,000000,13.86,14.5,13.6,14.17,97202,0
+SILC.US,D,20241212,000000,14.25,15.15,14.13,15,45342,0
+SILC.US,D,20241213,000000,14.7157,15.09,14.2095,15.09,19377,0
+SILC.US,D,20241216,000000,14.9,15.23,14.55,15.23,17611,0
+SILC.US,D,20241217,000000,15.15,15.4,14.82,15.12,34553,0
+SILC.US,D,20241218,000000,15.05,15.4,14.72,14.92,20353,0
+SILC.US,D,20241219,000000,14.81,15.2,14.51,14.95,41343,0
+SILC.US,D,20241220,000000,14.88,15.28,14.78,15.13,48864,0
+SILC.US,D,20241223,000000,15.29,15.3862,14.98,15.13,24961,0
+SILC.US,D,20241224,000000,14.94,16.68,14.5,16.52,32632,0
+SILC.US,D,20241226,000000,16.33,16.43,16.0501,16.3,24092,0
+SILC.US,D,20241227,000000,16.39,17.3,16.14,16.5201,103041,0
+SILC.US,D,20241230,000000,16.43,16.7,15.03,15.43,76824,0
+SILC.US,D,20241231,000000,15.34,16.34,15.34,16.31,24130,0
+SILC.US,D,20250102,000000,16.45,16.45,15.36,15.37,88809,0
+SILC.US,D,20250103,000000,15.6,16.54,15.51,16.22,59563,0
+SILC.US,D,20250106,000000,16.37,18.09,16.02,18,82668,0
+SILC.US,D,20250107,000000,17.99,18.24,17.3,17.62,88291,0
+SILC.US,D,20250108,000000,17.61,17.61,15.7,17.26,41644,0
+SILC.US,D,20250110,000000,16.88,17.775,16.44,17.56,19792,0
+SILC.US,D,20250113,000000,17.6,17.805,17.54,17.56,21187,0
+SILC.US,D,20250114,000000,17.71,17.73,16.64,16.64,19652,0
+SILC.US,D,20250115,000000,16.67,17.32,16.44,17.04,41170,0
+SILC.US,D,20250116,000000,16.96,17.38,16.96,17.185,10995,0
+SILC.US,D,20250117,000000,17.01,17.01,16.64,16.89,9432,0
+SILC.US,D,20250121,000000,16.91,17.43,16.57,17.2,35012,0
+SILC.US,D,20250122,000000,17.375,17.78,17,17.22,12087,0
+SILC.US,D,20250123,000000,16.98,17.9,16.81,17.35,13667,0
+SILC.US,D,20250124,000000,17.03,17.525,16.98,17.38,6295,0
+SILC.US,D,20250127,000000,17.23,17.4,16.45,17.22,37054,0
+SILC.US,D,20250128,000000,17.265,17.41,16.9,16.94,15128,0
+SILC.US,D,20250129,000000,17.25,17.88,17.145,17.69,32875,0
+SILC.US,D,20250130,000000,15.74,17.4,15.56,17.06,29646,0
+SILC.US,D,20250131,000000,17,17.625,17,17.56,5559,0
+SILC.US,D,20250203,000000,17.56,17.56,16.4377,16.9,20578,0
+SILC.US,D,20250204,000000,17.34,17.5799,16.41,16.75,17049,0
+SILC.US,D,20250205,000000,16.6,17.05,16.6,17,11668,0
+SILC.US,D,20250206,000000,16.8763,17.5,16.5,17.5,30964,0
+SILC.US,D,20250207,000000,17.57,18.15,17,17.123,22096,0
+SILC.US,D,20250210,000000,17.27,17.3222,16.74,16.85,5817,0
+SILC.US,D,20250211,000000,16.7,16.97,16.64,16.64,3051,0
+SILC.US,D,20250212,000000,16.8,16.97,16.44,16.66,20508,0
+SILC.US,D,20250213,000000,16.4,16.515,16.2793,16.3,7907,0
+SILC.US,D,20250214,000000,16.5,16.83,16.5,16.82,5470,0
+SILC.US,D,20250218,000000,16.38,17.46,16.35,17,23082,0
+SILC.US,D,20250219,000000,17,17.16,17,17.16,5834,0
+SILC.US,D,20250220,000000,17.02,17.06,16.62,16.62,18716,0
+SILC.US,D,20250221,000000,16.53,16.76,16.5,16.6,13693,0
+SILC.US,D,20250224,000000,16.48,17.07,16.3801,17.07,10434,0
+SILC.US,D,20250225,000000,16.56,16.72,16.31,16.32,10647,0
+SILC.US,D,20250226,000000,16.31,16.73,16.31,16.73,6318,0
+SILC.US,D,20250227,000000,16.55,16.665,16.4412,16.5,11850,0
+SILC.US,D,20250228,000000,16.35,16.72,15.9,16,18156,0
+SILC.US,D,20250303,000000,16.02,16.13,15.62,15.62,12171,0
+SILC.US,D,20250304,000000,15.6275,15.63,15.05,15.3,20922,0
+SILC.US,D,20250305,000000,15.47,15.84,15.1,15.13,17386,0
+SILC.US,D,20250306,000000,15,15.55,14.935,15.53,7428,0
+SILC.US,D,20250307,000000,15.435,15.67,14.91,15.3,31022,0
+SILC.US,D,20250310,000000,15.53,15.53,15,15.12,19267,0
+SILC.US,D,20250311,000000,15.07,15.87,15.03,15.4,29567,0
+SILC.US,D,20250312,000000,15.74,15.855,15.39,15.76,23412,0
+SILC.US,D,20250313,000000,15.44,15.67,14.435,14.84,44399,0
+SILC.US,D,20250314,000000,15.0028,15.66,14.7,15.1,39373,0
+SILC.US,D,20250317,000000,15.12,15.5,14.605,15.1,27056,0
+SILC.US,D,20250318,000000,15.1,15.25,14.6556,14.78,17286,0
+SILC.US,D,20250319,000000,15.01,15.125,14.91,15,19586,0
+SILC.US,D,20250320,000000,14.76,15.6909,14.75,14.78,46775,0
+SILC.US,D,20250321,000000,14.93,15.09,14.41,14.52,39405,0
+SILC.US,D,20250324,000000,14.38,15,14.38,14.7,14337,0
+SILC.US,D,20250325,000000,14.99,15.55,14.71,14.95,44894,0
+SILC.US,D,20250326,000000,14.85,15.3054,14.72,14.96,10478,0
+SILC.US,D,20250327,000000,15.055,15.37,14.8,15.37,25559,0
+SILC.US,D,20250328,000000,15.11,15.11,14.6,14.99,34711,0
+SILC.US,D,20250331,000000,14.56,15,14.265,14.88,19651,0
+SILC.US,D,20250401,000000,14.21,15,14.21,14.68,14509,0
+SILC.US,D,20250402,000000,14.8,14.8,14.55,14.62,16361,0
+SILC.US,D,20250403,000000,14.2665,14.57,13.89,13.97,35554,0
+SILC.US,D,20250404,000000,13.61,13.85,12.575,13.4,28312,0
+SILC.US,D,20250407,000000,12.87,13.415,12.87,13.12,13844,0
+SILC.US,D,20250408,000000,13.23,13.39,12.44,12.83,11494,0
+SILC.US,D,20250409,000000,12.685,13.68,12.645,13.25,85569,0
+SILC.US,D,20250410,000000,13.52,13.6,13.19,13.2,50750,0
+SILC.US,D,20250411,000000,13.59,13.59,13.06,13.25,16763,0
+SILC.US,D,20250414,000000,13.59,13.77,13.18,13.77,14742,0
+SILC.US,D,20250415,000000,13.6,13.715,13.3967,13.42,11729,0
+SILC.US,D,20250416,000000,13.3,13.445,13.092,13.445,10396,0
+SILC.US,D,20250417,000000,13.52,13.67,13.5,13.64,3597,0
+SILC.US,D,20250421,000000,12.659,13.6043,12.659,13.07,4121,0
+SILC.US,D,20250422,000000,13.1,13.52,12.85,13.33,10341,0
+SILC.US,D,20250423,000000,13.27,14.14,13.27,13.8,10743,0
+SILC.US,D,20250424,000000,13.695,14.1023,13.4,13.88,4794,0
+SILC.US,D,20250425,000000,13.8,14.1399,13.35,13.55,9349,0
+SILC.US,D,20250428,000000,14.2,14.9943,13.995,14.5,14555,0
+SILC.US,D,20250429,000000,14.25,14.37,14,14.37,7586,0
+SILC.US,D,20250430,000000,14.08,14.4,14.08,14.174,3293,0
+SILC.US,D,20250501,000000,14.19,14.82,13.92,14.55,35100,0
+SILC.US,D,20250502,000000,14.5,15,14.38,14.72,102803,0
+SILC.US,D,20250505,000000,14.6,15.45,14.6,15.19,9441,0
+SILC.US,D,20250506,000000,15.1383,15.49,14.5001,14.91,12899,0
+SILC.US,D,20250507,000000,15.2726,16,15.2726,15.51,18411,0
+SILC.US,D,20250508,000000,15.69,15.72,15.3,15.31,23979,0
+SILC.US,D,20250509,000000,15.41,15.9,14.99,14.99,10710,0
+SILC.US,D,20250512,000000,15.31,15.746,15.085,15.5,4541,0
+SILC.US,D,20250513,000000,15.5,15.7365,15.41,15.55,3137,0
+SILC.US,D,20250514,000000,15.64,15.7299,15.445,15.7299,5720,0
+SILC.US,D,20250515,000000,15.6,15.73,15.54,15.61,1746,0
+SILC.US,D,20250516,000000,15.52,15.54,14.86,15.29,7060,0
+SILC.US,D,20250519,000000,15.1,15.25,15,15.045,5960,0
+SILC.US,D,20250520,000000,15.4599,15.4599,15.4599,15.4599,664,0
+SILC.US,D,20250521,000000,14.95,14.95,13.495,14.46,28888,0
+SILC.US,D,20250522,000000,14.62,15.2,14.0501,14.17,6510,0
+SILC.US,D,20250523,000000,14.072,15,13.89,14.9,7185,0
+SILC.US,D,20250527,000000,14.86,15,14.84,15,3332,0
+SILC.US,D,20250528,000000,15.25,15.5,14.81,15.24,8354,0
+SILC.US,D,20250529,000000,15.25,15.25,14.75,14.76,2063,0
+SILC.US,D,20250530,000000,14.605,15.5,14.6,15.38,4824,0
+SILC.US,D,20250602,000000,15.26,15.26,14.52,14.65,1696,0
+SILC.US,D,20250603,000000,14.66,15,14,14.949,29899,0
+SILC.US,D,20250604,000000,15,15,14.45,14.65,4503,0
+SILC.US,D,20250605,000000,14.8,15.09,14.635,14.666,13289,0
+SILC.US,D,20250606,000000,14.5,15.48,14.45,14.51,8442,0
+SILC.US,D,20250609,000000,14.4,14.66,14.26,14.35,23347,0
+SILC.US,D,20250610,000000,14.2,14.69,14.2,14.48,36726,0
+SILC.US,D,20250611,000000,14.5759,15.4975,14.5759,15.4,5016,0
+SILC.US,D,20250612,000000,15,15,14.9801,15,5440,0
+SILC.US,D,20250613,000000,15,15,14.7547,14.86,2106,0
+SILC.US,D,20250616,000000,14.75,14.88,14.55,14.88,3006,0
+SILC.US,D,20250617,000000,14.975,14.975,14.975,14.975,454,0
+SILC.US,D,20250618,000000,14.82,15.7,14.82,15.7,4151,0
+SILC.US,D,20250620,000000,15.52,15.52,14.99,14.99,9701,0
+SILC.US,D,20250623,000000,15.11,15.6923,14.85,15.5131,13979,0
+SILC.US,D,20250624,000000,15.22,15.55,15,15.24,29349,0
+SILC.US,D,20250625,000000,15.4315,15.57,15,15,24934,0
+SILC.US,D,20250626,000000,15.23,15.91,15.1796,15.59,8222,0
+SILC.US,D,20250627,000000,15.884,15.94,15.5045,15.675,3400,0
+SILC.US,D,20250630,000000,15.42,15.5,14.99,15.466,10889,0
+SILC.US,D,20250701,000000,15.89,15.89,15.4,15.43,5488,0
+SILC.US,D,20250702,000000,15.45,16,15.4,15.45,14559,0
+SILC.US,D,20250703,000000,15.45,15.6,15.2,15.2,7553,0
+SILC.US,D,20250707,000000,15.34,15.935,15.11,15.2,24662,0
+SILC.US,D,20250708,000000,15.1,15.2904,14.93,15.22,22298,0
+SILC.US,D,20250709,000000,15.012,15.966,15,15.69,34489,0
+SILC.US,D,20250710,000000,15.19,15.5,15,15.38,21532,0
+SILC.US,D,20250711,000000,15.48,15.6499,15.1773,15.45,5867,0
+SILC.US,D,20250714,000000,15.93,15.93,15.2264,15.65,5974,0
+SILC.US,D,20250715,000000,15.3,15.37,15.27,15.27,1257,0
+SILC.US,D,20250716,000000,15.27,15.475,15.075,15.475,5901,0
+SILC.US,D,20250717,000000,15.3,15.68,15.169,15.68,4576,0
+SILC.US,D,20250718,000000,15.68,15.68,15.25,15.41,6488,0
+SILC.US,D,20250721,000000,15.37,15.8,15.37,15.78,2220,0
+SILC.US,D,20250722,000000,15.596,16.1848,15.595,16.05,9046,0
+SILC.US,D,20250723,000000,15.8168,16.1364,15.74,15.74,1190,0
+SILC.US,D,20250724,000000,15.68,16.08,15.5,15.5,8849,0
+SILC.US,D,20250725,000000,15.4265,15.975,15.4265,15.8952,8876,0
+SILC.US,D,20250728,000000,15.61,16.0942,15.61,15.997,4522,0
+SILC.US,D,20250729,000000,16.05,16.3099,15.64,16.25,3713,0
+SILC.US,D,20250730,000000,16.02,16.4499,15.02,15.335,7370,0
+SILC.US,D,20250731,000000,16.2813,18.61,16.2813,16.5,135239,0
+SILC.US,D,20250801,000000,16.26,18.19,15.95,17.63,32077,0
+SILC.US,D,20250804,000000,17.75,18.06,16.55,17.025,56255,0
+SILC.US,D,20250805,000000,17.25,17.26,15.83,15.96,51295,0
+SILC.US,D,20250806,000000,15.99,16.7,15.287,16.42,54968,0
+SILC.US,D,20250807,000000,16.69,17.5489,16.3084,17.13,24948,0
+SILC.US,D,20250808,000000,16.75,17.06,16.3,16.595,22133,0
+SILC.US,D,20250811,000000,16.5,16.5941,15.96,15.96,21556,0
+SILC.US,D,20250812,000000,16.285,16.418,15.44,15.85,14467,0
+SILC.US,D,20250813,000000,16.53,16.53,15.9,16.2212,1395,0
+SILC.US,D,20250814,000000,15.615,16.1166,15.615,16.02,5857,0
+SILC.US,D,20250815,000000,16.04,16.2699,15.86,16,4221,0
+SILC.US,D,20250818,000000,15.95,16.4899,15.62,15.64,6261,0
+SILC.US,D,20250819,000000,15.875,15.875,15.21,15.3,14749,0
+SILC.US,D,20250820,000000,15.35,15.55,15.0312,15.09,18085,0
+SILC.US,D,20250821,000000,15.05,15.37,15.05,15.37,6014,0
+SILC.US,D,20250822,000000,15.39,16.17,15.1351,15.49,33019,0
+SILC.US,D,20250825,000000,15.67,16.4791,15.4001,16.29,10476,0
+SILC.US,D,20250826,000000,16.2542,16.2542,15.9129,16,4149,0
+SILC.US,D,20250827,000000,16.19,16.4882,15.9111,16.25,13793,0
+SILC.US,D,20250828,000000,16.3,16.8815,16.16,16.43,17633,0
+SILC.US,D,20250829,000000,16.5,16.67,16.4,16.435,2283,0
+SILC.US,D,20250902,000000,16.4,16.4,15.84,16.155,10632,0
+SILC.US,D,20250903,000000,16.25,16.4,16.2,16.2,4193,0
+SILC.US,D,20250904,000000,16.205,16.9999,16.205,16.78,6808,0
+SILC.US,D,20250905,000000,16.585,16.89,16.5,16.8,2029,0
+SILC.US,D,20250908,000000,16.84,17.76,16.84,17.44,21222,0
+SILC.US,D,20250909,000000,17.2578,17.43,17.2578,17.43,992,0
+SILC.US,D,20250910,000000,17.43,18.236,17.15,17.84,14273,0
+SILC.US,D,20250911,000000,17.84,19.3647,17.84,18.4,18950,0
+SILC.US,D,20250912,000000,18.32,19.18,18.3,18.3,34721,0
+SILC.US,D,20250915,000000,18.5,18.96,18.09,18.6,12530,0
+SILC.US,D,20250916,000000,18.725,18.9399,18.2501,18.51,18454,0
+SILC.US,D,20250917,000000,18.51,18.845,17.08,17.71,31383,0
+SILC.US,D,20250918,000000,17.0471,18.4653,17.0471,17.895,33017,0
+SILC.US,D,20250919,000000,18.5535,18.5535,16.92,16.92,28750,0
+SILC.US,D,20250922,000000,16.99,17.9,16.94,17.575,32524,0
+SILC.US,D,20250923,000000,18,18.2211,17.58,17.78,15497,0
+SILC.US,D,20250924,000000,18.3199,18.3199,17.69,17.75,8543,0
+SILC.US,D,20250925,000000,17.75,18.23,17.31,17.5,25583,0
+SILC.US,D,20250926,000000,17.58,17.6699,17.27,17.29,6518,0
+SILC.US,D,20250929,000000,17.54,18.2499,17.31,17.395,18925,0
+SILC.US,D,20250930,000000,17.5,17.89,17.3,17.72,16565,0
+SILC.US,D,20251001,000000,17.99,17.99,17.21,17.35,20469,0
+SILC.US,D,20251002,000000,17.15,17.3329,17.01,17.24,4143,0
+SILC.US,D,20251003,000000,17.24,17.48,17.24,17.42,84395,0
+SILC.US,D,20251006,000000,17.46,18.8452,17.46,17.65,19407,0
+SILC.US,D,20251007,000000,17.46,17.64,17.37,17.56,25700,0
+SILC.US,D,20251008,000000,17.5,18,17.44,17.61,22813,0
+SILC.US,D,20251009,000000,17.8359,18.9,17.8359,18.2,20388,0
+SILC.US,D,20251010,000000,18.6235,18.65,17.8,17.81,14043,0
+SILC.US,D,20251013,000000,18.6709,18.6709,17.23,17.23,22649,0
+SILC.US,D,20251014,000000,17.245,17.5,16.93,16.94,14203,0
+SILC.US,D,20251015,000000,17.49,17.8,17.23,17.59,14034,0
+SILC.US,D,20251016,000000,17.6,17.6,16.83,17.08,13658,0
+SILC.US,D,20251017,000000,16.72,17.37,16.67,17.3,14002,0
+SILC.US,D,20251020,000000,17.3,17.5,17.01,17.2,12246,0
+SILC.US,D,20251021,000000,17.19,17.195,16.9,16.9,7092,0
+SILC.US,D,20251022,000000,16.75,17.28,16.75,16.9,12091,0
+SILC.US,D,20251023,000000,16.8813,17.5,16.8813,17.5,7113,0
+SILC.US,D,20251024,000000,17.26,17.4899,17.163,17.19,2693,0
+SILC.US,D,20251027,000000,17.26,17.96,17.26,17.4,12963,0
+SILC.US,D,20251028,000000,17.4765,18.2393,17.4765,17.84,129310,0
+SILC.US,D,20251029,000000,17.66,18.59,17.66,18.59,16088,0
+SILC.US,D,20251030,000000,17.18,17.18,15.19,15.94,120527,0
+SILC.US,D,20251031,000000,16.16,16.43,15.9,16.43,16206,0
+SILC.US,D,20251103,000000,16.62,16.795,15.89,16.43,20515,0
+SILC.US,D,20251104,000000,15.845,16.08,15.51,16.04,23303,0
+SILC.US,D,20251105,000000,15.7158,15.91,15.26,15.69,43741,0
+SILC.US,D,20251106,000000,15.59,15.59,14.6,15.18,27844,0
+SILC.US,D,20251107,000000,15,15.17,14.812,15.16,5999,0
+SILC.US,D,20251110,000000,15.18,15.68,14.81,15.13,23658,0
+SILC.US,D,20251111,000000,15.12,15.12,14.7,14.8509,14316,0
+SILC.US,D,20251112,000000,15.165,15.23,14.55,14.55,16158,0
+SILC.US,D,20251113,000000,14.55,15.12,14.07,14.3,15219,0
+SILC.US,D,20251114,000000,14.2,15.0384,13.9,14.96,26288,0
+SILC.US,D,20251117,000000,14.77,14.9,14.03,14.25,23177,0
+SILC.US,D,20251118,000000,14.12,14.78,13.95,14.71,21084,0
+SILC.US,D,20251119,000000,14.71,14.71,14.125,14.125,11197,0
+SILC.US,D,20251120,000000,14.1646,14.205,13.61,13.74,14620,0
+SILC.US,D,20251121,000000,14.235,14.235,13.46,14.06,17250,0
+SILC.US,D,20251124,000000,14.18,14.93,14.09,14.87,24219,0
+SILC.US,D,20251125,000000,14.71,15.36,14.71,14.9,21852,0
+SILC.US,D,20251126,000000,14.98,15.76,14.98,15.52,10819,0
+SILC.US,D,20251128,000000,15.44,15.575,15,15,10894,0
+SILC.US,D,20251201,000000,15.14,15.57,15.14,15.245,9470,0
+SILC.US,D,20251202,000000,15.1,15.305,15.0101,15.05,2178,0
+SILC.US,D,20251203,000000,15,15.5551,15,15.49,15024,0
+SILC.US,D,20251204,000000,15.2,15.295,14.94,14.99,12182,0
+SILC.US,D,20251205,000000,14.95,15,14.6,14.7,6729,0
+SILC.US,D,20251208,000000,14.64,14.73,14.3099,14.65,6688,0
+SILC.US,D,20251209,000000,14.65,14.65,14.2,14.25,20034,0
+SILC.US,D,20251210,000000,14.19,14.88,14.15,14.86,6927,0
+SILC.US,D,20251211,000000,14.7,14.7201,14.53,14.565,3862,0
+SILC.US,D,20251212,000000,14.51,14.7676,14.3124,14.5333,6367,0
+SILC.US,D,20251215,000000,14.93,14.93,14.3,14.52,11684,0
+SILC.US,D,20251216,000000,14.5,14.5,14.26,14.47,4900,0
+SILC.US,D,20251217,000000,14.116,14.29,14.116,14.29,11484,0
+SILC.US,D,20251218,000000,14.43,14.43,14,14.03,16561,0
+SILC.US,D,20251219,000000,14.07,14.25,13.5,13.5,32605,0
+SILC.US,D,20251222,000000,13.67,14,13.3442,13.51,26073,0
+SILC.US,D,20251223,000000,13.51,13.6,13.51,13.5482,16870,0
+SILC.US,D,20251224,000000,13.56,14.2,13.38,13.985,18944,0
+SILC.US,D,20251226,000000,14.13,14.13,13.8945,14.09,3748,0
+SILC.US,D,20251229,000000,13.9,13.9,13.54,13.73,18193,0
+SILC.US,D,20251230,000000,13.73,14.1399,13.72,14,17036,0
+SILC.US,D,20251231,000000,14.01,14.76,14,14.7,265774,0
+SILC.US,D,20260102,000000,14.84,14.84,14.21,14.21,10044,0
+SILC.US,D,20260105,000000,14.5,15.855,14.5,15.16,57782,0
+SILC.US,D,20260106,000000,15.5543,15.79,15.2,15.2,9752,0
+SILC.US,D,20260107,000000,15.15,15.69,15.15,15.21,14923,0
+SILC.US,D,20260108,000000,15,15.505,14.88,15.03,41304,0
+SILC.US,D,20260109,000000,15.63,16.43,15.01,15.14,18287,0
+SILC.US,D,20260112,000000,15.15,15.8122,15.09,15.09,15711,0
+SILC.US,D,20260113,000000,15.09,15.94,15.09,15.35,21171,0
+SILC.US,D,20260114,000000,15.604,15.87,14.77,14.9,42927,0
+SILC.US,D,20260115,000000,15.475,15.99,15.21,15.68,10097,0
+SILC.US,D,20260116,000000,15.81,15.91,15.58,15.58,22445,0
+SILC.US,D,20260120,000000,15.29,15.792,15.29,15.35,14963,0
+SILC.US,D,20260121,000000,15.49,16.96,15.3,16.07,33384,0
+SILC.US,D,20260122,000000,16.11,17.32,16.11,16.3,82570,0
+SILC.US,D,20260123,000000,16.6,17.785,16.3,16.72,74397,0
+SILC.US,D,20260126,000000,16.62,16.62,15.86,15.88,28787,0
+SILC.US,D,20260127,000000,15.98,16.13,15.8,15.86,8765,0
+SILC.US,D,20260128,000000,16.04,17.22,15.04,15.06,60646,0
+SILC.US,D,20260129,000000,17.5,23,16.96,19.37,773673,0
+SILC.US,D,20260130,000000,19.2,19.7671,16.97,18.11,119030,0
+SILC.US,D,20260202,000000,18.18,20.9553,18.18,20.2,63979,0
+SILC.US,D,20260203,000000,20.44,21.499,19.8,20.55,87220,0
+SILC.US,D,20260204,000000,21.13,21.7,20.2831,20.79,37819,0
+SILC.US,D,20260205,000000,20.43,20.75,19.35,19.49,44822,0
+SILC.US,D,20260206,000000,19.65,20.68,19.65,20.52,20711,0
+SILC.US,D,20260209,000000,20.26,21.15,20,21.01,38561,0
+SILC.US,D,20260210,000000,20.62,21.22,19.1,20.74,28985,0
+SILC.US,D,20260211,000000,20.65,20.7716,19.17,19.4,65453,0
+SILC.US,D,20260212,000000,19.26,20.0069,18.545,19.13,17471,0
+SILC.US,D,20260213,000000,18.74,19.51,18.74,19.51,3675,0
+SILC.US,D,20260217,000000,19.29,20.24,19.29,20.24,23994,0
+SILC.US,D,20260218,000000,19.88,20.64,19.5251,19.89,58091,0
diff --git a/daily/us/nasdaq stocks/2/silo.us.txt b/daily/us/nasdaq stocks/2/silo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..15bd280555fdf8a378ba70b7b69564ab294fca0a
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/silo.us.txt	
@@ -0,0 +1,851 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SILO.US,D,20220928,000000,6.2,6.82,4.49,4.88,1973036,0
+SILO.US,D,20220929,000000,4.46,5.18,4.46,5.175,201083,0
+SILO.US,D,20220930,000000,4.75,5.3955,4.75,5.38,133838,0
+SILO.US,D,20221003,000000,5.75,6.5,5.12,5.54,314509,0
+SILO.US,D,20221004,000000,5.25,5.48,5.0869,5.15,46485,0
+SILO.US,D,20221005,000000,5.15,5.45,5.06,5.39,62834,0
+SILO.US,D,20221006,000000,5.25,5.7,5.12,5.3,45883,0
+SILO.US,D,20221007,000000,5.33,5.75,5.15,5.69,54417,0
+SILO.US,D,20221010,000000,5.42,5.82,5.12,5.75,104728,0
+SILO.US,D,20221011,000000,5.75,6.39,5.6535,5.94,254460,0
+SILO.US,D,20221012,000000,5.78,5.9773,5.33,5.73,110333,0
+SILO.US,D,20221013,000000,5.58,5.58,4.8,5,118285,0
+SILO.US,D,20221014,000000,5.05,5.15,5,5.04,34195,0
+SILO.US,D,20221017,000000,5,5.15,4.97,5,16153,0
+SILO.US,D,20221018,000000,5,5.1499,4.96,5.08,50102,0
+SILO.US,D,20221019,000000,5,5.0004,4.6,4.78,37464,0
+SILO.US,D,20221020,000000,4.91,4.97,4,4.16,2014848,0
+SILO.US,D,20221021,000000,4.01,4.31,3.5715,4.29,155870,0
+SILO.US,D,20221024,000000,4.2,4.62,4.02,4.46,101063,0
+SILO.US,D,20221025,000000,4.47,4.65,4.205,4.25,38922,0
+SILO.US,D,20221026,000000,4.08,4.55,3.94,4.29,122861,0
+SILO.US,D,20221027,000000,4.39,4.42,3.72,3.85,73374,0
+SILO.US,D,20221028,000000,3.74,3.84,3.73,3.82,9140,0
+SILO.US,D,20221031,000000,3.78,3.85,3.7767,3.85,5032,0
+SILO.US,D,20221101,000000,3.84,3.97,3.79,3.8705,21466,0
+SILO.US,D,20221102,000000,3.86,4.1064,3.71,3.74,14327,0
+SILO.US,D,20221103,000000,3.85,3.974,3.7,3.9012,12590,0
+SILO.US,D,20221104,000000,3.7001,3.9599,3.52,3.75,10090,0
+SILO.US,D,20221107,000000,3.67,3.79,3.56,3.6,6880,0
+SILO.US,D,20221108,000000,3.54,3.58,3.26,3.45,12292,0
+SILO.US,D,20221109,000000,3.3,3.49,3.16,3.4146,59097,0
+SILO.US,D,20221110,000000,3.65,3.65,3.26,3.26,18168,0
+SILO.US,D,20221111,000000,3.36,3.6699,3.15,3.48,36085,0
+SILO.US,D,20221114,000000,3.55,3.66,3.32,3.54,30640,0
+SILO.US,D,20221115,000000,3.73,3.73,3.255,3.6,53089,0
+SILO.US,D,20221116,000000,3.58,3.6,3.35,3.36,23509,0
+SILO.US,D,20221117,000000,3.39,3.54,3.39,3.54,1268,0
+SILO.US,D,20221118,000000,3.55,3.55,3,3.55,22149,0
+SILO.US,D,20221121,000000,3.2801,3.7,3.2801,3.69,9673,0
+SILO.US,D,20221122,000000,3.5,3.74,3.4,3.66,5328,0
+SILO.US,D,20221123,000000,3.51,3.65,3.45,3.46,12371,0
+SILO.US,D,20221125,000000,3.565,3.69,3.565,3.64,4261,0
+SILO.US,D,20221128,000000,3.36,3.6899,3.29,3.67,5881,0
+SILO.US,D,20221129,000000,3.5166,3.65,3.4626,3.62,7331,0
+SILO.US,D,20221130,000000,3.5,3.55,3.3001,3.55,8538,0
+SILO.US,D,20221201,000000,3.36,3.51,3.35,3.5,12743,0
+SILO.US,D,20221202,000000,3.31,3.52,3.1032,3.51,2937,0
+SILO.US,D,20221205,000000,3.55,3.55,3.3301,3.55,9162,0
+SILO.US,D,20221206,000000,3.34,3.63,3.34,3.63,5049,0
+SILO.US,D,20221207,000000,3.5694,3.62,3.5694,3.61,4299,0
+SILO.US,D,20221208,000000,3.62,3.63,3.408,3.6,2668,0
+SILO.US,D,20221209,000000,3.32,3.65,3.32,3.65,1938,0
+SILO.US,D,20221212,000000,3.66,3.66,3.29,3.57,15596,0
+SILO.US,D,20221213,000000,3.61,3.61,2.88,3.17,52391,0
+SILO.US,D,20221214,000000,3,3.24,2.8803,3.23,9705,0
+SILO.US,D,20221215,000000,2.96,3.29,2.9314,3.23,14127,0
+SILO.US,D,20221216,000000,3.25,3.28,2.61,2.61,32719,0
+SILO.US,D,20221219,000000,2.9408,2.995,2.6,2.73,12713,0
+SILO.US,D,20221220,000000,2.72,2.95,2.6,2.78,28616,0
+SILO.US,D,20221221,000000,2.78,3.25,2.71,2.91,14486,0
+SILO.US,D,20221222,000000,2.92,3.15,2.92,3.15,11166,0
+SILO.US,D,20221223,000000,2.91,3.19,2.76,3,35770,0
+SILO.US,D,20221227,000000,2.91,2.98,2.69,2.93,12304,0
+SILO.US,D,20221228,000000,2.66,2.91,2.66,2.87,21195,0
+SILO.US,D,20221229,000000,2.78,3.55,2.78,3.42,110897,0
+SILO.US,D,20221230,000000,4.85,6.56,3.12,3.36,23404427,0
+SILO.US,D,20230103,000000,2.97,3.43,2.73,3.07,1062079,0
+SILO.US,D,20230104,000000,3,3.02,2.68,2.79,277328,0
+SILO.US,D,20230105,000000,2.84,2.8405,2.56,2.565,142722,0
+SILO.US,D,20230106,000000,2.51,2.82,2.35,2.82,208332,0
+SILO.US,D,20230109,000000,2.94,3.02,2.78,2.98,198074,0
+SILO.US,D,20230110,000000,3,3.4,2.62,2.89,297222,0
+SILO.US,D,20230111,000000,2.81,2.95,2.71,2.85,43828,0
+SILO.US,D,20230112,000000,2.85,2.85,2.67,2.71,74402,0
+SILO.US,D,20230113,000000,2.64,2.8372,2.64,2.83,14106,0
+SILO.US,D,20230117,000000,2.81,2.91,2.75,2.77,49468,0
+SILO.US,D,20230118,000000,2.71,2.7999,2.68,2.71,38612,0
+SILO.US,D,20230119,000000,2.67,2.7499,2.52,2.6299,49229,0
+SILO.US,D,20230120,000000,2.53,2.7331,2.52,2.6,29459,0
+SILO.US,D,20230123,000000,2.6,2.645,2.53,2.61,33510,0
+SILO.US,D,20230124,000000,2.52,2.6115,2.52,2.56,35791,0
+SILO.US,D,20230125,000000,2.52,2.58,2.52,2.58,14162,0
+SILO.US,D,20230126,000000,2.52,2.6281,2.52,2.558,16048,0
+SILO.US,D,20230127,000000,2.52,2.6299,2.52,2.5628,15494,0
+SILO.US,D,20230130,000000,2.65,2.65,2.5301,2.6,14476,0
+SILO.US,D,20230131,000000,2.9,2.92,2.53,2.7655,1027118,0
+SILO.US,D,20230201,000000,2.63,2.66,2.44,2.63,211349,0
+SILO.US,D,20230202,000000,2.63,3.9785,2.59,3.06,4485060,0
+SILO.US,D,20230203,000000,2.91,3.0405,2.6,2.705,277474,0
+SILO.US,D,20230206,000000,2.67,2.84,2.5,2.62,254131,0
+SILO.US,D,20230207,000000,2.69,2.69,2.51,2.56,149473,0
+SILO.US,D,20230208,000000,2.52,2.6152,2.47,2.5275,54487,0
+SILO.US,D,20230209,000000,2.55,2.5707,2.25,2.36,107844,0
+SILO.US,D,20230210,000000,2.35,2.56,2.28,2.49,125962,0
+SILO.US,D,20230213,000000,2.8,3.14,2.44,2.86,2587658,0
+SILO.US,D,20230214,000000,2.81,2.9,2.52,2.63,287755,0
+SILO.US,D,20230215,000000,2.57,2.75,2.56,2.72,123297,0
+SILO.US,D,20230216,000000,2.66,2.75,2.56,2.73,93153,0
+SILO.US,D,20230217,000000,2.64,2.7373,2.64,2.71,33699,0
+SILO.US,D,20230221,000000,2.71,2.7236,2.41,2.45,50277,0
+SILO.US,D,20230222,000000,2.41,2.64,2.36,2.37,54664,0
+SILO.US,D,20230223,000000,2.37,2.4497,2.29,2.35,73725,0
+SILO.US,D,20230224,000000,2.3,2.4611,2.25,2.25,66435,0
+SILO.US,D,20230227,000000,2.31,2.37,2.17,2.2,38478,0
+SILO.US,D,20230228,000000,2.16,2.29,2.16,2.24,59431,0
+SILO.US,D,20230301,000000,2.25,2.34,2.2,2.26,35176,0
+SILO.US,D,20230302,000000,2.25,2.3799,2.15,2.26,32488,0
+SILO.US,D,20230303,000000,2.33,2.3701,2.25,2.37,32574,0
+SILO.US,D,20230306,000000,2.31,2.4799,2.25,2.37,40738,0
+SILO.US,D,20230307,000000,2.3301,2.4315,2.26,2.41,32975,0
+SILO.US,D,20230308,000000,2.3683,2.4275,2.24,2.31,18196,0
+SILO.US,D,20230309,000000,2.31,2.345,2.26,2.28,18435,0
+SILO.US,D,20230310,000000,2.26,2.31,2.0801,2.1867,39685,0
+SILO.US,D,20230313,000000,2.16,2.2199,2.05,2.07,17438,0
+SILO.US,D,20230314,000000,2.08,2.11,1.98,2.02,30938,0
+SILO.US,D,20230315,000000,2.3,2.62,1.7401,1.91,1517014,0
+SILO.US,D,20230316,000000,1.86,1.95,1.8001,1.85,101256,0
+SILO.US,D,20230317,000000,1.8594,1.92,1.82,1.9,17164,0
+SILO.US,D,20230320,000000,1.9,1.9,1.8101,1.89,10985,0
+SILO.US,D,20230321,000000,1.74,1.9067,1.71,1.85,45876,0
+SILO.US,D,20230322,000000,1.82,1.94,1.81,1.94,10504,0
+SILO.US,D,20230323,000000,1.885,2.04,1.87,2.04,21701,0
+SILO.US,D,20230324,000000,1.98,2.06,1.96,2.06,14164,0
+SILO.US,D,20230327,000000,1.96,2.085,1.9,2.01,53722,0
+SILO.US,D,20230328,000000,1.97,2.0363,1.86,1.98,19099,0
+SILO.US,D,20230329,000000,2.03,2.03,1.89,1.99,17599,0
+SILO.US,D,20230330,000000,1.97,2.09,1.86,2.04,37624,0
+SILO.US,D,20230331,000000,2.06,2.1,1.91,2.1,78062,0
+SILO.US,D,20230403,000000,2.03,2.24,2.03,2.18,35995,0
+SILO.US,D,20230404,000000,2.22,2.22,2.07,2.12,15203,0
+SILO.US,D,20230405,000000,2.0101,2.25,2.01,2.25,48528,0
+SILO.US,D,20230406,000000,2.23,2.3891,2.21,2.35,27794,0
+SILO.US,D,20230410,000000,2.25,2.39,2.25,2.39,19728,0
+SILO.US,D,20230411,000000,2.34,2.37,1.77,2.1,112310,0
+SILO.US,D,20230412,000000,2.05,2.478,2.04,2.405,82979,0
+SILO.US,D,20230413,000000,2.4,2.4,2.32,2.3794,12357,0
+SILO.US,D,20230414,000000,2.37,2.42,2.27,2.37,39901,0
+SILO.US,D,20230417,000000,2.373,2.373,2.25,2.26,18749,0
+SILO.US,D,20230418,000000,2.32,2.3996,2.2301,2.34,18955,0
+SILO.US,D,20230419,000000,2.28,2.3402,2.21,2.24,8391,0
+SILO.US,D,20230420,000000,2.22,2.26,2.16,2.16,8947,0
+SILO.US,D,20230421,000000,2.15,2.28,2.1295,2.14,11067,0
+SILO.US,D,20230424,000000,2.09,2.1174,2.06,2.06,14844,0
+SILO.US,D,20230425,000000,2.11,2.12,2.0405,2.1,16509,0
+SILO.US,D,20230426,000000,2.1548,2.2899,2.07,2.27,23367,0
+SILO.US,D,20230427,000000,2.19,2.24,2.09,2.24,12359,0
+SILO.US,D,20230428,000000,2.11,2.2799,2.11,2.15,3662,0
+SILO.US,D,20230501,000000,2.1001,2.18,2.1001,2.15,3869,0
+SILO.US,D,20230502,000000,2.13,2.2435,2.1086,2.12,8111,0
+SILO.US,D,20230503,000000,2.09,2.22,2.01,2.14,14719,0
+SILO.US,D,20230504,000000,2.12,2.1899,2.12,2.175,4922,0
+SILO.US,D,20230505,000000,2.1301,2.2499,2.1301,2.2001,5247,0
+SILO.US,D,20230508,000000,2.23,2.2499,2.18,2.22,2548,0
+SILO.US,D,20230509,000000,2.14,2.25,2.03,2.15,308781,0
+SILO.US,D,20230510,000000,2.15,2.15,1.92,1.96,33781,0
+SILO.US,D,20230511,000000,1.9859,2.24,1.88,2.18,25047,0
+SILO.US,D,20230512,000000,2.11,2.1612,2.04,2.05,7356,0
+SILO.US,D,20230515,000000,1.99,2.1,1.99,2.09,8717,0
+SILO.US,D,20230516,000000,1.9601,2.15,1.9601,2.06,2011,0
+SILO.US,D,20230517,000000,2.0001,2.0899,2,2.08,6236,0
+SILO.US,D,20230518,000000,2.104,2.1169,1.9501,2.07,7538,0
+SILO.US,D,20230519,000000,2.11,2.12,2.0222,2.09,18101,0
+SILO.US,D,20230522,000000,2.16,2.16,2.065,2.13,8140,0
+SILO.US,D,20230523,000000,2.0101,2.2,2.0101,2.2,7463,0
+SILO.US,D,20230524,000000,2.12,2.2,2.11,2.11,4853,0
+SILO.US,D,20230525,000000,2.0636,2.08,2.0501,2.08,3911,0
+SILO.US,D,20230526,000000,2.08,2.1372,2.03,2.05,5913,0
+SILO.US,D,20230530,000000,2.07,2.15,2.02,2.115,8811,0
+SILO.US,D,20230531,000000,2.105,2.2,2.105,2.189,9358,0
+SILO.US,D,20230601,000000,2.105,2.27,2.105,2.17,9711,0
+SILO.US,D,20230602,000000,2.24,2.3297,2.21,2.21,17814,0
+SILO.US,D,20230605,000000,2.275,2.2912,2.23,2.2499,4993,0
+SILO.US,D,20230606,000000,2.25,2.31,2.18,2.24,25760,0
+SILO.US,D,20230607,000000,2.17,2.27,2.125,2.22,26075,0
+SILO.US,D,20230608,000000,2.25,2.26,2.2,2.22,12988,0
+SILO.US,D,20230609,000000,2.26,2.36,2.2437,2.36,19407,0
+SILO.US,D,20230612,000000,2.39,2.395,2.32,2.3747,21609,0
+SILO.US,D,20230613,000000,2.68,2.86,2.06,2.25,6966160,0
+SILO.US,D,20230614,000000,2.08,2.29,2.05,2.12,286969,0
+SILO.US,D,20230615,000000,2.08,2.35,2.07,2.18,184237,0
+SILO.US,D,20230616,000000,2.3,2.3059,2.1201,2.16,44408,0
+SILO.US,D,20230620,000000,2.18,2.2491,2.08,2.09,29283,0
+SILO.US,D,20230621,000000,2.21,2.21,2.06,2.1,38394,0
+SILO.US,D,20230622,000000,2.1,2.14,2.05,2.09,48322,0
+SILO.US,D,20230623,000000,2.09,2.22,2.05,2.09,75171,0
+SILO.US,D,20230626,000000,2.09,2.0992,2,2,28988,0
+SILO.US,D,20230627,000000,2.0253,2.069,2,2.04,20677,0
+SILO.US,D,20230628,000000,2.06,2.06,2,2.05,14345,0
+SILO.US,D,20230629,000000,2.0633,2.09,2.02,2.09,11583,0
+SILO.US,D,20230630,000000,2.02,2.1,2.0185,2.05,16255,0
+SILO.US,D,20230703,000000,2.09,2.09,2.01,2.01,7324,0
+SILO.US,D,20230705,000000,2.03,2.05,2.0001,2.05,14124,0
+SILO.US,D,20230706,000000,2.01,2.05,2,2.02,14993,0
+SILO.US,D,20230707,000000,2.0001,2.08,2.0001,2.08,10468,0
+SILO.US,D,20230710,000000,2.05,2.13,2.05,2.1003,14240,0
+SILO.US,D,20230711,000000,2.1,2.23,2.1,2.16,31606,0
+SILO.US,D,20230712,000000,2.19,2.19,2.05,2.08,21428,0
+SILO.US,D,20230713,000000,2.06,2.1147,2.02,2.04,37870,0
+SILO.US,D,20230714,000000,2.01,2.075,1.91,2.04,27981,0
+SILO.US,D,20230717,000000,2.0245,2.05,1.9801,2.04,24997,0
+SILO.US,D,20230718,000000,2.0136,2.05,2,2.04,3266,0
+SILO.US,D,20230719,000000,2.05,2.07,2.04,2.07,5853,0
+SILO.US,D,20230720,000000,2.02,2.06,2,2.02,19041,0
+SILO.US,D,20230721,000000,1.9923,2.06,1.9923,2.05,11717,0
+SILO.US,D,20230724,000000,2.025,2.025,1.97,1.98,10280,0
+SILO.US,D,20230725,000000,1.94,1.98,1.94,1.9701,8631,0
+SILO.US,D,20230726,000000,1.9887,2.0447,1.9887,2,8639,0
+SILO.US,D,20230727,000000,1.98,1.9921,1.93,1.93,7325,0
+SILO.US,D,20230728,000000,1.9259,2.18,1.9259,2.11,70688,0
+SILO.US,D,20230731,000000,2.09,2.2,2.09,2.14,38993,0
+SILO.US,D,20230801,000000,2.08,2.15,2.032,2.14,43186,0
+SILO.US,D,20230802,000000,2.25,2.35,2.12,2.16,325728,0
+SILO.US,D,20230803,000000,2.14,2.1899,2.07,2.16,63828,0
+SILO.US,D,20230804,000000,2.15,2.26,2.13,2.16,32813,0
+SILO.US,D,20230807,000000,2.23,2.25,2.1411,2.24,81598,0
+SILO.US,D,20230808,000000,2.5,3.05,2.3,2.3,16461114,0
+SILO.US,D,20230809,000000,2.22,2.3,1.94,2,516730,0
+SILO.US,D,20230810,000000,1.98,2.1,1.9,2.04,322148,0
+SILO.US,D,20230811,000000,2,2.0627,1.9416,2.04,69733,0
+SILO.US,D,20230814,000000,1.97,2.05,1.91,1.99,117770,0
+SILO.US,D,20230815,000000,1.98,1.9807,1.86,1.93,71168,0
+SILO.US,D,20230816,000000,1.88,1.8999,1.82,1.86,74827,0
+SILO.US,D,20230817,000000,1.87,1.95,1.8301,1.9124,13495,0
+SILO.US,D,20230818,000000,1.8914,2.02,1.8749,2.02,35482,0
+SILO.US,D,20230821,000000,1.96,1.9892,1.9,1.96,21787,0
+SILO.US,D,20230822,000000,1.8895,1.958,1.85,1.88,27577,0
+SILO.US,D,20230823,000000,1.88,1.939,1.88,1.9232,15619,0
+SILO.US,D,20230824,000000,1.88,1.9399,1.87,1.9,23981,0
+SILO.US,D,20230825,000000,1.92,1.94,1.86,1.94,6505,0
+SILO.US,D,20230828,000000,1.86,1.98,1.85,1.94,27912,0
+SILO.US,D,20230829,000000,1.9,1.97,1.8802,1.97,18465,0
+SILO.US,D,20230830,000000,1.91,1.99,1.8432,1.9,22734,0
+SILO.US,D,20230831,000000,1.94,1.94,1.8701,1.892,8285,0
+SILO.US,D,20230901,000000,1.9301,2.05,1.9301,2.02,12763,0
+SILO.US,D,20230905,000000,1.97,2.06,1.97,2.0597,14026,0
+SILO.US,D,20230906,000000,2.0346,2.08,2.0167,2.0555,16066,0
+SILO.US,D,20230907,000000,1.9749,2.0364,1.9749,2.01,5407,0
+SILO.US,D,20230908,000000,2.01,2.05,1.92,1.98,7699,0
+SILO.US,D,20230911,000000,1.9801,2.02,1.9111,1.97,22169,0
+SILO.US,D,20230912,000000,1.93,1.991,1.91,1.97,5001,0
+SILO.US,D,20230913,000000,1.955,2.02,1.9375,1.98,35058,0
+SILO.US,D,20230914,000000,2.01,2.02,1.91,1.94,52386,0
+SILO.US,D,20230915,000000,1.9336,1.96,1.85,1.85,22073,0
+SILO.US,D,20230918,000000,1.88,1.969,1.877,1.89,17378,0
+SILO.US,D,20230919,000000,1.8901,1.91,1.8365,1.89,27656,0
+SILO.US,D,20230920,000000,1.92,1.95,1.75,1.8,211776,0
+SILO.US,D,20230921,000000,1.7501,1.85,1.64,1.84,45980,0
+SILO.US,D,20230922,000000,1.77,1.85,1.7699,1.7902,8975,0
+SILO.US,D,20230925,000000,1.71,1.85,1.71,1.85,23856,0
+SILO.US,D,20230926,000000,1.75,1.85,1.75,1.82,25764,0
+SILO.US,D,20230927,000000,1.82,1.82,1.72,1.73,20217,0
+SILO.US,D,20230928,000000,1.75,1.75,1.66,1.69,11401,0
+SILO.US,D,20230929,000000,1.72,1.72,1.67,1.67,3614,0
+SILO.US,D,20231002,000000,1.6,1.7383,1.6,1.62,5141,0
+SILO.US,D,20231003,000000,1.61,1.69,1.58,1.69,5845,0
+SILO.US,D,20231004,000000,1.58,1.64,1.56,1.64,1967,0
+SILO.US,D,20231005,000000,1.5964,1.7,1.59,1.6,5550,0
+SILO.US,D,20231006,000000,1.58,1.9485,1.58,1.66,120758,0
+SILO.US,D,20231009,000000,1.62,1.7,1.62,1.69,13045,0
+SILO.US,D,20231010,000000,1.68,1.75,1.6,1.6,62883,0
+SILO.US,D,20231011,000000,1.58,1.6585,1.58,1.58,22735,0
+SILO.US,D,20231012,000000,1.62,1.62,1.5,1.52,18421,0
+SILO.US,D,20231013,000000,1.5101,1.58,1.5001,1.51,3240,0
+SILO.US,D,20231016,000000,1.55,1.55,1.2162,1.4,112118,0
+SILO.US,D,20231017,000000,1.36,1.46,1.36,1.4,7333,0
+SILO.US,D,20231018,000000,1.45,1.48,1.42,1.42,5178,0
+SILO.US,D,20231019,000000,1.37,1.48,1.29,1.31,13477,0
+SILO.US,D,20231020,000000,1.38,1.4368,1.2745,1.36,29755,0
+SILO.US,D,20231023,000000,1.3,1.505,1.3,1.36,27136,0
+SILO.US,D,20231024,000000,1.355,1.415,1.3,1.32,12596,0
+SILO.US,D,20231025,000000,1.32,1.42,1.31,1.31,10986,0
+SILO.US,D,20231026,000000,1.3962,1.3962,1.34,1.34,2316,0
+SILO.US,D,20231027,000000,1.3501,1.3501,1.325,1.34,19384,0
+SILO.US,D,20231030,000000,1.32,1.4964,1.2516,1.44,19522,0
+SILO.US,D,20231031,000000,1.43,1.53,1.43,1.51,10197,0
+SILO.US,D,20231101,000000,1.525,1.525,1.45,1.4601,6890,0
+SILO.US,D,20231102,000000,1.54,1.615,1.52,1.52,10339,0
+SILO.US,D,20231103,000000,1.7,1.7043,1.62,1.7,13578,0
+SILO.US,D,20231106,000000,1.65,1.7,1.59,1.59,2718,0
+SILO.US,D,20231107,000000,1.59,1.6299,1.5,1.54,7437,0
+SILO.US,D,20231108,000000,1.53,1.6076,1.51,1.55,7579,0
+SILO.US,D,20231109,000000,1.51,1.51,1.41,1.5,8433,0
+SILO.US,D,20231110,000000,1.36,1.36,1.36,1.36,777,0
+SILO.US,D,20231113,000000,1.43,1.43,1.345,1.345,1279,0
+SILO.US,D,20231114,000000,1.31,1.355,1.2501,1.3,7738,0
+SILO.US,D,20231115,000000,1.25,1.35,1.25,1.3319,4799,0
+SILO.US,D,20231116,000000,1.24,1.505,1.24,1.49,13623,0
+SILO.US,D,20231117,000000,1.44,1.5999,1.43,1.586,20058,0
+SILO.US,D,20231120,000000,1.6399,1.6399,1.3406,1.6293,10038,0
+SILO.US,D,20231121,000000,1.63,1.98,1.39,1.84,4448651,0
+SILO.US,D,20231122,000000,1.64,1.88,1.53,1.8101,198691,0
+SILO.US,D,20231124,000000,1.77,1.77,1.65,1.73,17916,0
+SILO.US,D,20231127,000000,1.83,1.86,1.6,1.77,39598,0
+SILO.US,D,20231128,000000,1.66,1.75,1.4127,1.66,79081,0
+SILO.US,D,20231129,000000,1.58,1.63,1.5,1.58,21805,0
+SILO.US,D,20231130,000000,1.5801,1.6484,1.52,1.55,18222,0
+SILO.US,D,20231201,000000,1.49,1.51,1.43,1.45,24982,0
+SILO.US,D,20231204,000000,1.49,1.49,1.41,1.43,9091,0
+SILO.US,D,20231205,000000,1.37,1.4,1.355,1.3965,14711,0
+SILO.US,D,20231206,000000,1.34,1.42,1.31,1.36,30114,0
+SILO.US,D,20231207,000000,1.38,1.4798,1.34,1.4798,12171,0
+SILO.US,D,20231208,000000,1.47,1.53,1.46,1.49,28548,0
+SILO.US,D,20231211,000000,1.44,1.4703,1.3001,1.44,26084,0
+SILO.US,D,20231212,000000,1.41,1.42,1.32,1.38,14552,0
+SILO.US,D,20231213,000000,1.4,1.433,1.36,1.39,42610,0
+SILO.US,D,20231214,000000,1.39,1.55,1.39,1.5,12519,0
+SILO.US,D,20231215,000000,1.5,1.53,1.47,1.51,16711,0
+SILO.US,D,20231218,000000,1.51,1.555,1.51,1.55,37131,0
+SILO.US,D,20231219,000000,1.55,1.68,1.55,1.6,37007,0
+SILO.US,D,20231220,000000,1.61,1.635,1.55,1.55,17208,0
+SILO.US,D,20231221,000000,1.585,1.5916,1.56,1.57,5288,0
+SILO.US,D,20231222,000000,1.6,1.64,1.55,1.6,6586,0
+SILO.US,D,20231226,000000,1.5994,1.5999,1.58,1.5895,15357,0
+SILO.US,D,20231227,000000,1.56,1.6699,1.55,1.6,23056,0
+SILO.US,D,20231228,000000,1.61,1.6999,1.3201,1.424,1268055,0
+SILO.US,D,20231229,000000,1.43,1.46,1.33,1.44,112788,0
+SILO.US,D,20240102,000000,1.49,1.57,1.42,1.52,65160,0
+SILO.US,D,20240103,000000,1.47,1.4933,1.4201,1.43,10241,0
+SILO.US,D,20240104,000000,1.43,1.54,1.36,1.49,476596,0
+SILO.US,D,20240105,000000,1.44,1.49,1.43,1.46,23093,0
+SILO.US,D,20240108,000000,1.47,1.631,1.44,1.575,92707,0
+SILO.US,D,20240109,000000,1.5224,1.6068,1.44,1.44,19148,0
+SILO.US,D,20240110,000000,1.5059,1.54,1.44,1.5,7691,0
+SILO.US,D,20240111,000000,1.43,1.485,1.42,1.485,13869,0
+SILO.US,D,20240112,000000,1.52,1.52,1.43,1.4464,18361,0
+SILO.US,D,20240116,000000,1.4201,1.4575,1.42,1.4425,7628,0
+SILO.US,D,20240117,000000,1.4579,1.46,1.38,1.4,11129,0
+SILO.US,D,20240118,000000,1.4,1.44,1.4,1.42,7469,0
+SILO.US,D,20240119,000000,1.4303,1.46,1.35,1.3804,16748,0
+SILO.US,D,20240122,000000,1.35,1.4,1.3001,1.4,11192,0
+SILO.US,D,20240123,000000,1.41,1.425,1.365,1.4,21678,0
+SILO.US,D,20240124,000000,1.54,1.62,1.31,1.48,1548366,0
+SILO.US,D,20240125,000000,1.47,1.5,1.38,1.49,117805,0
+SILO.US,D,20240126,000000,1.4,1.58,1.391,1.54,74761,0
+SILO.US,D,20240129,000000,1.5,1.53,1.455,1.51,30482,0
+SILO.US,D,20240130,000000,1.42,1.58,1.4,1.54,35060,0
+SILO.US,D,20240131,000000,1.54,1.58,1.4398,1.55,18100,0
+SILO.US,D,20240201,000000,1.512,1.57,1.5,1.57,11136,0
+SILO.US,D,20240202,000000,1.51,1.55,1.4201,1.51,15589,0
+SILO.US,D,20240205,000000,1.46,1.5084,1.4,1.43,10501,0
+SILO.US,D,20240206,000000,1.44,1.5,1.4,1.5,5835,0
+SILO.US,D,20240207,000000,1.45,1.5,1.4365,1.4999,15425,0
+SILO.US,D,20240208,000000,1.47,1.53,1.47,1.53,5995,0
+SILO.US,D,20240209,000000,1.4989,1.53,1.45,1.52,12925,0
+SILO.US,D,20240212,000000,1.45,1.61,1.45,1.57,19565,0
+SILO.US,D,20240213,000000,1.5,1.6099,1.5,1.6,4202,0
+SILO.US,D,20240214,000000,1.54,1.77,1.5,1.69,322501,0
+SILO.US,D,20240215,000000,1.66,1.66,1.54,1.56,36334,0
+SILO.US,D,20240216,000000,1.6079,1.64,1.54,1.55,34967,0
+SILO.US,D,20240220,000000,1.6,1.6,1.53,1.55,6926,0
+SILO.US,D,20240221,000000,1.56,1.5999,1.56,1.56,4459,0
+SILO.US,D,20240222,000000,1.51,1.6,1.51,1.53,20669,0
+SILO.US,D,20240223,000000,1.5,1.6,1.45,1.57,9525,0
+SILO.US,D,20240226,000000,1.57,1.6201,1.57,1.59,5822,0
+SILO.US,D,20240227,000000,1.63,1.63,1.55,1.55,9969,0
+SILO.US,D,20240228,000000,1.71,1.77,1.44,1.62,1862821,0
+SILO.US,D,20240229,000000,1.44,1.7199,1.44,1.59,84378,0
+SILO.US,D,20240301,000000,1.6688,1.7301,1.56,1.61,50512,0
+SILO.US,D,20240304,000000,1.77,1.77,1.6,1.6,12683,0
+SILO.US,D,20240305,000000,1.6038,1.63,1.52,1.55,19885,0
+SILO.US,D,20240306,000000,1.545,1.5699,1.5107,1.5299,10793,0
+SILO.US,D,20240307,000000,1.545,1.6286,1.461,1.54,68249,0
+SILO.US,D,20240308,000000,1.53,1.65,1.53,1.6,34003,0
+SILO.US,D,20240311,000000,1.58,1.69,1.58,1.65,47569,0
+SILO.US,D,20240312,000000,1.6276,1.69,1.615,1.6299,9890,0
+SILO.US,D,20240313,000000,1.62,1.7201,1.601,1.68,81711,0
+SILO.US,D,20240314,000000,1.67,1.71,1.56,1.69,48101,0
+SILO.US,D,20240315,000000,1.64,1.84,1.6,1.84,86854,0
+SILO.US,D,20240318,000000,1.72,1.892,1.72,1.79,259747,0
+SILO.US,D,20240319,000000,1.75,1.8211,1.6821,1.75,70097,0
+SILO.US,D,20240320,000000,1.77,1.81,1.7,1.81,18811,0
+SILO.US,D,20240321,000000,1.81,1.86,1.775,1.82,43544,0
+SILO.US,D,20240322,000000,1.81,1.88,1.81,1.86,8511,0
+SILO.US,D,20240325,000000,1.9,1.9399,1.8401,1.93,66503,0
+SILO.US,D,20240326,000000,1.905,1.94,1.8901,1.94,9581,0
+SILO.US,D,20240327,000000,1.89,1.96,1.89,1.91,12601,0
+SILO.US,D,20240328,000000,1.94,1.96,1.87,1.9499,28703,0
+SILO.US,D,20240401,000000,1.9,1.95,1.86,1.9,9241,0
+SILO.US,D,20240402,000000,1.94,1.956,1.915,1.95,16942,0
+SILO.US,D,20240403,000000,1.9,1.95,1.9,1.94,18538,0
+SILO.US,D,20240404,000000,1.95,1.9809,1.92,1.972,15833,0
+SILO.US,D,20240405,000000,1.99,2.0598,1.96,2.049,39503,0
+SILO.US,D,20240408,000000,2.06,2.06,1.923,2.06,10603,0
+SILO.US,D,20240409,000000,2.12,2.4,2.1009,2.14,273172,0
+SILO.US,D,20240410,000000,2.18,2.2791,1.76,2.1,2289586,0
+SILO.US,D,20240411,000000,1.91,2.01,1.86,1.89,145669,0
+SILO.US,D,20240412,000000,1.93,2.09,1.9,1.97,87125,0
+SILO.US,D,20240415,000000,1.99,2.02,1.9,1.9,32095,0
+SILO.US,D,20240416,000000,1.99,2,1.9,1.94,29940,0
+SILO.US,D,20240417,000000,1.9056,1.9899,1.9001,1.96,23047,0
+SILO.US,D,20240418,000000,1.9051,1.97,1.9051,1.97,6658,0
+SILO.US,D,20240419,000000,1.96,2.04,1.93,1.976,39729,0
+SILO.US,D,20240422,000000,1.9846,2.03,1.94,1.99,59321,0
+SILO.US,D,20240423,000000,2.14,2.15,1.72,1.78,5264037,0
+SILO.US,D,20240424,000000,1.63,1.95,1.63,1.88,386261,0
+SILO.US,D,20240425,000000,1.77,1.95,1.77,1.8801,68152,0
+SILO.US,D,20240426,000000,1.92,1.94,1.77,1.85,55867,0
+SILO.US,D,20240429,000000,1.8761,1.9245,1.85,1.89,39285,0
+SILO.US,D,20240430,000000,1.8972,1.8972,1.82,1.8377,36328,0
+SILO.US,D,20240501,000000,1.85,1.93,1.7704,1.84,10991,0
+SILO.US,D,20240502,000000,1.79,1.8799,1.79,1.85,8396,0
+SILO.US,D,20240503,000000,1.7901,1.85,1.7701,1.85,14139,0
+SILO.US,D,20240506,000000,1.79,1.81,1.74,1.75,26348,0
+SILO.US,D,20240507,000000,1.73,1.75,1.7,1.71,12090,0
+SILO.US,D,20240508,000000,1.69,1.8,1.69,1.8,6915,0
+SILO.US,D,20240509,000000,1.76,1.7601,1.7001,1.76,3783,0
+SILO.US,D,20240510,000000,1.711,1.76,1.67,1.68,16825,0
+SILO.US,D,20240513,000000,1.68,1.77,1.68,1.77,3656,0
+SILO.US,D,20240514,000000,1.7391,1.85,1.7,1.81,17630,0
+SILO.US,D,20240515,000000,1.8,1.8233,1.76,1.8128,14454,0
+SILO.US,D,20240516,000000,1.81,1.89,1.7819,1.88,24099,0
+SILO.US,D,20240517,000000,1.86,2.04,1.86,2.01,54637,0
+SILO.US,D,20240520,000000,1.8,2.15,1.8,2.03,64613,0
+SILO.US,D,20240521,000000,2.09,2.33,1.96,2.18,809986,0
+SILO.US,D,20240522,000000,2.25,2.37,2.2,2.3,179798,0
+SILO.US,D,20240523,000000,2.3,2.3,1.86,1.99,239980,0
+SILO.US,D,20240524,000000,1.91,2.15,1.8616,1.92,56556,0
+SILO.US,D,20240528,000000,1.86,2.03,1.82,1.96,58560,0
+SILO.US,D,20240529,000000,1.92,2.05,1.89,1.92,27839,0
+SILO.US,D,20240530,000000,1.975,2.0584,1.871,2,70925,0
+SILO.US,D,20240531,000000,1.9999,2.1,1.9999,2.08,24620,0
+SILO.US,D,20240603,000000,2.06,2.08,1.94,2.03,14415,0
+SILO.US,D,20240604,000000,2.35,2.57,2,2.25,1505387,0
+SILO.US,D,20240605,000000,2.03,2.09,1.16,1.2,1166091,0
+SILO.US,D,20240606,000000,1.22,1.2899,1.0468,1.18,435163,0
+SILO.US,D,20240607,000000,1.18,1.25,1.05,1.16,987150,0
+SILO.US,D,20240610,000000,1.13,1.22,1.09,1.18,138434,0
+SILO.US,D,20240611,000000,1.2,1.2,1.08,1.13,53436,0
+SILO.US,D,20240612,000000,1.12,1.14,1.07,1.105,148948,0
+SILO.US,D,20240613,000000,1.21,1.2997,1.14,1.21,618595,0
+SILO.US,D,20240614,000000,1.26,1.26,1.06,1.1,203582,0
+SILO.US,D,20240617,000000,1.15,1.15,1.04,1.0498,104018,0
+SILO.US,D,20240618,000000,1.07,1.07,0.96,0.96,135383,0
+SILO.US,D,20240620,000000,0.9601,0.9998,0.922,0.98825,55651,0
+SILO.US,D,20240621,000000,0.9586,0.9999,0.94,0.98,30626,0
+SILO.US,D,20240624,000000,1,1.085,1,1.075,55409,0
+SILO.US,D,20240625,000000,1.12,1.12,1.0413,1.08,34746,0
+SILO.US,D,20240626,000000,1.06,1.08,0.98,1.01,539444,0
+SILO.US,D,20240627,000000,0.99,1.0299,0.9425,0.9701,82299,0
+SILO.US,D,20240628,000000,0.92,1,0.9111,1,52255,0
+SILO.US,D,20240701,000000,1,1,0.96,0.984,8561,0
+SILO.US,D,20240702,000000,0.91,0.9805,0.91,0.945,35801,0
+SILO.US,D,20240703,000000,0.92,0.97,0.92,0.955,36535,0
+SILO.US,D,20240705,000000,1,1.02,0.8922,0.9626,88787,0
+SILO.US,D,20240708,000000,1,1.03,0.87,0.9126,768246,0
+SILO.US,D,20240709,000000,0.8869,0.91,0.841,0.8622,110663,0
+SILO.US,D,20240710,000000,0.885,0.95,0.88,0.9459,69623,0
+SILO.US,D,20240711,000000,0.9711,1.03,0.95,0.98,323074,0
+SILO.US,D,20240712,000000,1.02,1.0369,0.985,1.01,85410,0
+SILO.US,D,20240715,000000,1.04,1.08,1.01,1.07,107138,0
+SILO.US,D,20240716,000000,2.27,2.69,1.88,2.39,176379148,0
+SILO.US,D,20240717,000000,2.19,2.56,2.06,2.25,9569920,0
+SILO.US,D,20240718,000000,2.36,4.5,2.36,3.47,105403092,0
+SILO.US,D,20240719,000000,2.62,2.85,2.43,2.46,11931606,0
+SILO.US,D,20240722,000000,2.53,2.58,2.17,2.37,2311684,0
+SILO.US,D,20240723,000000,2.33,2.45,2.12,2.31,1573399,0
+SILO.US,D,20240724,000000,2.25,2.32,2.15,2.18,652277,0
+SILO.US,D,20240725,000000,2.1,2.21,2.08,2.11,610679,0
+SILO.US,D,20240726,000000,2.13,2.38,2.01,2.32,1960196,0
+SILO.US,D,20240729,000000,2.36,2.55,2.31,2.47,881355,0
+SILO.US,D,20240730,000000,2.43,2.4447,2.08,2.13,711532,0
+SILO.US,D,20240731,000000,2.13,2.175,2.02,2.06,379221,0
+SILO.US,D,20240801,000000,2.06,2.1,1.98,1.99,314952,0
+SILO.US,D,20240802,000000,1.95,1.95,1.73,1.74,337431,0
+SILO.US,D,20240805,000000,1.58,1.69,1.4098,1.66,405773,0
+SILO.US,D,20240806,000000,1.68,1.74,1.35,1.36,288810,0
+SILO.US,D,20240807,000000,1.41,1.41,1.13,1.18,2810907,0
+SILO.US,D,20240808,000000,1.18,1.2993,1.13,1.24,452306,0
+SILO.US,D,20240809,000000,1.22,1.39,1.22,1.29,332157,0
+SILO.US,D,20240812,000000,1.3,1.32,1.23,1.3,81770,0
+SILO.US,D,20240813,000000,1.3,1.3,1.2,1.25,125866,0
+SILO.US,D,20240814,000000,1.22,1.45,1.22,1.37,502665,0
+SILO.US,D,20240815,000000,1.4,1.4,1.31,1.36,119983,0
+SILO.US,D,20240816,000000,1.31,1.55,1.31,1.49,227620,0
+SILO.US,D,20240819,000000,1.51,1.59,1.43,1.45,192130,0
+SILO.US,D,20240820,000000,1.48,1.48,1.34,1.41,99834,0
+SILO.US,D,20240821,000000,1.35,1.43,1.35,1.4,102018,0
+SILO.US,D,20240822,000000,1.4,1.45,1.39,1.4,32685,0
+SILO.US,D,20240823,000000,1.44,1.52,1.39,1.45,85291,0
+SILO.US,D,20240826,000000,1.45,1.5199,1.39,1.39,74082,0
+SILO.US,D,20240827,000000,1.43,1.4326,1.39,1.42,58702,0
+SILO.US,D,20240828,000000,1.43,1.43,1.16,1.23,248186,0
+SILO.US,D,20240829,000000,1.25,1.2595,1.19,1.2,78914,0
+SILO.US,D,20240830,000000,1.2,1.22,1.14,1.17,106505,0
+SILO.US,D,20240903,000000,1.15,1.18,1.09,1.1001,145917,0
+SILO.US,D,20240904,000000,1.1,1.14,1.09,1.13,50480,0
+SILO.US,D,20240905,000000,1.12,1.2,1.1199,1.2,71879,0
+SILO.US,D,20240906,000000,1.19,1.2299,1.18,1.198,69687,0
+SILO.US,D,20240909,000000,1.18,1.24,1.17,1.23,62529,0
+SILO.US,D,20240910,000000,1.09,1.13,1.01,1.07,3765392,0
+SILO.US,D,20240911,000000,1.02,1.17,1,1.17,256339,0
+SILO.US,D,20240912,000000,1.07,1.12,1.06,1.08,133486,0
+SILO.US,D,20240913,000000,1.08,1.12,1.062,1.1,89791,0
+SILO.US,D,20240916,000000,1.09,1.12,1.08,1.095,43623,0
+SILO.US,D,20240917,000000,1.1,1.12,1.061,1.085,77044,0
+SILO.US,D,20240918,000000,1.08,1.12,1,1.02,138090,0
+SILO.US,D,20240919,000000,1.03,1.07,1.03,1.06,49179,0
+SILO.US,D,20240920,000000,1.05,1.09,1.03,1.04,65220,0
+SILO.US,D,20240923,000000,1.04,1.0699,1.0395,1.04,24717,0
+SILO.US,D,20240924,000000,1.08,1.09,1.04,1.0797,53588,0
+SILO.US,D,20240925,000000,1.06,1.08,1.04,1.05,36377,0
+SILO.US,D,20240926,000000,1.05,1.08,1.04,1.06,35327,0
+SILO.US,D,20240927,000000,1.05,1.1,1.03,1.09,91681,0
+SILO.US,D,20240930,000000,1.07,1.1,1.05,1.1,73747,0
+SILO.US,D,20241001,000000,1.11,1.11,1.03,1.04,50614,0
+SILO.US,D,20241002,000000,1.08,1.08,1.0132,1.06,49226,0
+SILO.US,D,20241003,000000,1.03,1.03,1,1.02,38011,0
+SILO.US,D,20241004,000000,1.03,1.06,1.02,1.06,46531,0
+SILO.US,D,20241007,000000,1.05,1.0556,1.0101,1.05,34822,0
+SILO.US,D,20241008,000000,1.022,1.08,1.01,1.05,52222,0
+SILO.US,D,20241009,000000,1.03,1.07,1.02,1.04,38791,0
+SILO.US,D,20241010,000000,1.04,1.04,1.01,1.02,24866,0
+SILO.US,D,20241011,000000,1.02,1.04,1.01,1.03,20879,0
+SILO.US,D,20241014,000000,1.01,1.03,1.01,1.01,88256,0
+SILO.US,D,20241015,000000,1.01,1.15,1,1.1207,391494,0
+SILO.US,D,20241016,000000,1.13,1.17,1.0859,1.17,231359,0
+SILO.US,D,20241017,000000,1.16,1.2123,1.16,1.2,37447,0
+SILO.US,D,20241018,000000,1.19,1.24,1.1,1.21,78328,0
+SILO.US,D,20241021,000000,1.16,1.22,1.1204,1.16,51279,0
+SILO.US,D,20241022,000000,1.16,1.19,1.11,1.19,45559,0
+SILO.US,D,20241023,000000,1.18,1.18,1.11,1.11,48069,0
+SILO.US,D,20241024,000000,1.11,1.14,1.09,1.1387,37603,0
+SILO.US,D,20241025,000000,1.15,1.18,1.1401,1.17,33680,0
+SILO.US,D,20241028,000000,1.15,1.2,1.13,1.2,41230,0
+SILO.US,D,20241029,000000,1.17,1.1889,1.13,1.15,23043,0
+SILO.US,D,20241030,000000,1.15,1.15,1.12,1.13,26538,0
+SILO.US,D,20241031,000000,1.13,1.2,1.0529,1.13,928821,0
+SILO.US,D,20241101,000000,1.12,1.13,1.05,1.05,145057,0
+SILO.US,D,20241104,000000,1.05,1.09,1,1.06,143578,0
+SILO.US,D,20241105,000000,1.04,1.14,1.01,1.11,136513,0
+SILO.US,D,20241106,000000,1.17,1.18,1.0706,1.18,143131,0
+SILO.US,D,20241107,000000,1.17,1.29,1.1201,1.28,263560,0
+SILO.US,D,20241108,000000,1.27,1.33,1.15,1.28,163453,0
+SILO.US,D,20241111,000000,1.23,1.35,1.2,1.32,119448,0
+SILO.US,D,20241112,000000,1.34,1.34,1.21,1.23,106603,0
+SILO.US,D,20241113,000000,1.21,1.215,1.05,1.1,222825,0
+SILO.US,D,20241114,000000,1.15,1.18,1.07,1.15,115180,0
+SILO.US,D,20241115,000000,1.14,1.2116,1.1,1.13,221630,0
+SILO.US,D,20241118,000000,1.08,1.1,0.98,0.99,830166,0
+SILO.US,D,20241119,000000,1,1.04,0.96,0.9699,185973,0
+SILO.US,D,20241120,000000,0.97,1.01,0.9302,0.9451,128900,0
+SILO.US,D,20241121,000000,0.93,0.95,0.91,0.91,101938,0
+SILO.US,D,20241122,000000,0.91,0.9878,0.83,0.86,141926,0
+SILO.US,D,20241125,000000,0.86,0.89,0.77,0.871,109432,0
+SILO.US,D,20241126,000000,0.8449,0.9,0.8449,0.88,83912,0
+SILO.US,D,20241127,000000,0.93,0.943,0.8506,0.9,87263,0
+SILO.US,D,20241129,000000,1.03,1.1,0.933,1,8598610,0
+SILO.US,D,20241202,000000,0.99,1.11,0.8599,1.05,812973,0
+SILO.US,D,20241203,000000,0.95,1.05,0.95,1,132551,0
+SILO.US,D,20241204,000000,1.02,1.02,0.9601,0.969,144698,0
+SILO.US,D,20241205,000000,0.98,0.98,0.911,0.93,124047,0
+SILO.US,D,20241206,000000,0.92,0.95,0.9,0.924,161357,0
+SILO.US,D,20241209,000000,0.928,0.96,0.9,0.903,214821,0
+SILO.US,D,20241210,000000,0.91,0.95,0.9031,0.94,21253,0
+SILO.US,D,20241211,000000,0.94,0.98,0.9211,0.9496,74093,0
+SILO.US,D,20241212,000000,0.96,0.96,0.889,0.922,89730,0
+SILO.US,D,20241213,000000,0.9203,0.9203,0.8,0.8351,176034,0
+SILO.US,D,20241216,000000,0.82,0.92,0.7707,0.8801,298412,0
+SILO.US,D,20241217,000000,0.8801,0.9893,0.83,0.9708,309148,0
+SILO.US,D,20241218,000000,0.8796,0.8974,0.81,0.822,660129,0
+SILO.US,D,20241219,000000,0.82,0.8584,0.8,0.8349,113895,0
+SILO.US,D,20241220,000000,0.8349,0.8946,0.8348,0.878,95003,0
+SILO.US,D,20241223,000000,0.8644,0.9,0.8328,0.8834,79529,0
+SILO.US,D,20241224,000000,0.8781,0.97,0.8568,0.9586,155542,0
+SILO.US,D,20241226,000000,0.9303,0.972,0.8944,0.9512,80791,0
+SILO.US,D,20241227,000000,0.9327,0.9639,0.93,0.9401,30587,0
+SILO.US,D,20241230,000000,0.9401,0.9401,0.88,0.89,49035,0
+SILO.US,D,20241231,000000,0.92,0.9302,0.8801,0.89,105070,0
+SILO.US,D,20250102,000000,0.89,0.9899,0.89,0.95,529485,0
+SILO.US,D,20250103,000000,0.9497,0.9947,0.91,0.98799,162988,0
+SILO.US,D,20250106,000000,1.01,1.01,0.9405,0.993649,97653,0
+SILO.US,D,20250107,000000,0.982,1.14,0.972,1.09,432519,0
+SILO.US,D,20250108,000000,1.95,3.3699,1.66,1.71,166105584,0
+SILO.US,D,20250110,000000,1.62,2.07,1.55,1.77,4168781,0
+SILO.US,D,20250113,000000,1.73,1.93,1.51,1.72,1052559,0
+SILO.US,D,20250114,000000,1.91,2.1608,1.8,1.8,4825443,0
+SILO.US,D,20250115,000000,1.84,1.92,1.62,1.75,594525,0
+SILO.US,D,20250116,000000,1.67,2,1.67,1.98,582170,0
+SILO.US,D,20250117,000000,2.06,2.07,1.91,1.96,461846,0
+SILO.US,D,20250121,000000,2,2,1.88,1.94,311864,0
+SILO.US,D,20250122,000000,1.9,2,1.77,1.87,967733,0
+SILO.US,D,20250123,000000,1.81,2.02,1.79,1.96,283134,0
+SILO.US,D,20250124,000000,1.93,2.09,1.91,1.97,340356,0
+SILO.US,D,20250127,000000,1.91,1.995,1.86,1.9,91164,0
+SILO.US,D,20250128,000000,1.92,1.975,1.72,1.78,200943,0
+SILO.US,D,20250129,000000,1.81,1.9043,1.8,1.84,76637,0
+SILO.US,D,20250130,000000,1.83,1.8789,1.76,1.83,149496,0
+SILO.US,D,20250131,000000,1.82,1.89,1.5,1.61,432851,0
+SILO.US,D,20250203,000000,1.7,1.86,1.63,1.79,830681,0
+SILO.US,D,20250204,000000,1.75,1.75,1.61,1.7,236185,0
+SILO.US,D,20250205,000000,1.66,1.77,1.56,1.72,234604,0
+SILO.US,D,20250206,000000,1.78,1.82,1.63,1.66,201758,0
+SILO.US,D,20250207,000000,1.68,1.68,1.6,1.63,65514,0
+SILO.US,D,20250210,000000,1.63,1.6699,1.54,1.54,78237,0
+SILO.US,D,20250211,000000,1.55,1.58,1.42,1.48,707347,0
+SILO.US,D,20250212,000000,1.48,1.56,1.4501,1.53,150482,0
+SILO.US,D,20250213,000000,1.5,1.564903,1.45,1.51,134162,0
+SILO.US,D,20250214,000000,1.51,1.56,1.403892,1.42,233453,0
+SILO.US,D,20250218,000000,1.42,1.49,1.39,1.4,156497,0
+SILO.US,D,20250219,000000,1.41,1.51,1.4,1.5,81556,0
+SILO.US,D,20250220,000000,1.47,1.5195,1.4603,1.49,36123,0
+SILO.US,D,20250221,000000,1.45,1.4801,1.345,1.35,129437,0
+SILO.US,D,20250224,000000,1.35,1.37,1.2,1.305,141105,0
+SILO.US,D,20250225,000000,1.27,1.4,1.24,1.39,70003,0
+SILO.US,D,20250226,000000,1.44,1.49,1.35,1.4,250847,0
+SILO.US,D,20250227,000000,1.4,1.4,1.31,1.38,87878,0
+SILO.US,D,20250228,000000,1.35,1.3865,1.325,1.355,42671,0
+SILO.US,D,20250303,000000,1.33,1.35,1.2,1.22,71527,0
+SILO.US,D,20250304,000000,1.2,1.2701,1.2,1.245,43413,0
+SILO.US,D,20250305,000000,1.24,1.32,1.21,1.27,37499,0
+SILO.US,D,20250306,000000,1.27,1.3199,1.2567,1.31,78093,0
+SILO.US,D,20250307,000000,1.3,1.34,1.28,1.3,24017,0
+SILO.US,D,20250310,000000,1.29,1.33,1.24,1.24,23700,0
+SILO.US,D,20250311,000000,1.27,1.3,1.22,1.28,26247,0
+SILO.US,D,20250312,000000,1.25,1.35,1.2125,1.3,407830,0
+SILO.US,D,20250313,000000,1.33,1.42,1.23,1.32,318088,0
+SILO.US,D,20250314,000000,1.38,1.4468,1.3,1.38,250545,0
+SILO.US,D,20250317,000000,1.39,1.44,1.3494,1.39,79240,0
+SILO.US,D,20250318,000000,1.37,1.4,1.31,1.38,65486,0
+SILO.US,D,20250319,000000,1.35,1.43,1.33,1.38,34644,0
+SILO.US,D,20250320,000000,1.42,1.42,1.35,1.37,21703,0
+SILO.US,D,20250321,000000,1.36,1.39,1.33,1.39,20878,0
+SILO.US,D,20250324,000000,1.37,1.39,1.3515,1.37,34164,0
+SILO.US,D,20250325,000000,1.36,1.3737,1.3201,1.34,38426,0
+SILO.US,D,20250326,000000,1.3,1.3912,1.2,1.36,1123649,0
+SILO.US,D,20250327,000000,1.31,1.3465,1.28,1.32,44932,0
+SILO.US,D,20250328,000000,1.3,1.3,1.21,1.25,72541,0
+SILO.US,D,20250331,000000,1.22,1.2333,1.15,1.17,59158,0
+SILO.US,D,20250401,000000,1.17,1.17,1.12,1.13,29445,0
+SILO.US,D,20250402,000000,1.11,1.21,1.08,1.08,91177,0
+SILO.US,D,20250403,000000,1.07,1.12,1.055,1.105,32482,0
+SILO.US,D,20250404,000000,1.1,1.1,1.01,1.08,48092,0
+SILO.US,D,20250407,000000,1.07,1.07,1.01,1.02,24143,0
+SILO.US,D,20250408,000000,1.02,1.05,0.9898,0.9898,35226,0
+SILO.US,D,20250409,000000,0.95,1.0899,0.95,1.08,52299,0
+SILO.US,D,20250410,000000,1.06,1.0736,0.9914,1.04,62697,0
+SILO.US,D,20250411,000000,1.02,1.07,1,1.06,24814,0
+SILO.US,D,20250414,000000,1.09,1.09,1.0019,1.04,28046,0
+SILO.US,D,20250415,000000,1.03,1.0799,1.0024,1.0501,7229,0
+SILO.US,D,20250416,000000,1.05,1.07,0.9901,1.03,53968,0
+SILO.US,D,20250417,000000,1.0337,1.09,1.03,1.0748,13651,0
+SILO.US,D,20250421,000000,1.04,1.08,1.04,1.06,23573,0
+SILO.US,D,20250422,000000,1.05,1.15,1.05,1.125,14925,0
+SILO.US,D,20250423,000000,1.1,1.19,1.1,1.1601,21170,0
+SILO.US,D,20250424,000000,1.18,1.18,1.13,1.14,16676,0
+SILO.US,D,20250425,000000,1.13,1.1681,1.12,1.15,61810,0
+SILO.US,D,20250428,000000,1.1,1.15,0.839,0.8401,1063262,0
+SILO.US,D,20250429,000000,0.86,0.8799,0.8,0.81,361443,0
+SILO.US,D,20250430,000000,0.77,0.80001,0.70995,0.75,1004271,0
+SILO.US,D,20250501,000000,0.74,0.87,0.73,0.78,278842,0
+SILO.US,D,20250502,000000,0.78,0.806,0.75,0.75,95730,0
+SILO.US,D,20250505,000000,0.766,0.77,0.74,0.7418,50318,0
+SILO.US,D,20250506,000000,0.74,0.83,0.74,0.816,137472,0
+SILO.US,D,20250507,000000,0.812,0.85,0.7803,0.81,122037,0
+SILO.US,D,20250508,000000,0.8299,0.83,0.79,0.8149,76570,0
+SILO.US,D,20250509,000000,0.848,0.848,0.81,0.8149,60347,0
+SILO.US,D,20250512,000000,0.943,1.09,0.819,1.07,765418,0
+SILO.US,D,20250513,000000,1.08,1.1299,0.9832,1.1,306268,0
+SILO.US,D,20250514,000000,0.99,1.01,0.73,0.836,4619011,0
+SILO.US,D,20250515,000000,0.54005,0.56,0.48,0.5199,2319533,0
+SILO.US,D,20250516,000000,0.485,0.5,0.473,0.4833,670423,0
+SILO.US,D,20250519,000000,0.487,0.5131,0.4833,0.504,320923,0
+SILO.US,D,20250520,000000,0.5021,0.5079,0.48,0.4887,314466,0
+SILO.US,D,20250521,000000,0.48,0.48,0.44,0.4455,632846,0
+SILO.US,D,20250522,000000,0.419,0.4417,0.4101,0.4277,787083,0
+SILO.US,D,20250523,000000,0.42,0.44,0.412,0.4289,171704,0
+SILO.US,D,20250527,000000,0.46,0.46,0.421,0.445,701847,0
+SILO.US,D,20250528,000000,0.4399,0.469999,0.431,0.459,266605,0
+SILO.US,D,20250529,000000,0.485,0.485,0.4501,0.4722,194565,0
+SILO.US,D,20250530,000000,0.46,0.47,0.4407,0.4444,166133,0
+SILO.US,D,20250602,000000,0.469,0.469,0.43,0.455,233210,0
+SILO.US,D,20250603,000000,0.46,0.496,0.4505,0.4958,335331,0
+SILO.US,D,20250604,000000,0.4794,0.598,0.4605,0.571,10977312,0
+SILO.US,D,20250605,000000,0.662,0.7257,0.5555,0.64,18372697,0
+SILO.US,D,20250606,000000,0.6326,0.79,0.58,0.5811,6361451,0
+SILO.US,D,20250609,000000,0.5404,0.67,0.51,0.6214,2413483,0
+SILO.US,D,20250610,000000,0.605,0.6333,0.57,0.587,483776,0
+SILO.US,D,20250611,000000,0.594,0.6235,0.5644,0.59,813253,0
+SILO.US,D,20250612,000000,0.5878,0.6199,0.5614,0.6101,290406,0
+SILO.US,D,20250613,000000,0.5722,0.6192,0.5722,0.5874,246207,0
+SILO.US,D,20250616,000000,0.59,0.6,0.5624,0.5803,199829,0
+SILO.US,D,20250617,000000,0.5803,0.6098,0.5636,0.604,198847,0
+SILO.US,D,20250618,000000,0.5976,0.5976,0.5624,0.5924,206790,0
+SILO.US,D,20250620,000000,0.589,0.604,0.58121,0.5969,146061,0
+SILO.US,D,20250623,000000,0.5958,0.609,0.581,0.6034,179477,0
+SILO.US,D,20250624,000000,0.6098,0.649,0.6098,0.6178,258508,0
+SILO.US,D,20250625,000000,0.6053,0.65,0.5968,0.643,1133458,0
+SILO.US,D,20250626,000000,0.6123,0.66,0.6123,0.6314,285923,0
+SILO.US,D,20250627,000000,0.6149,0.6448,0.6116,0.641,110927,0
+SILO.US,D,20250630,000000,0.64,0.6598,0.620001,0.63,216780,0
+SILO.US,D,20250701,000000,0.62,0.6399,0.6,0.614,223336,0
+SILO.US,D,20250702,000000,0.6132,0.643359,0.6132,0.6291,92925,0
+SILO.US,D,20250703,000000,0.627,0.6494,0.61,0.6156,341957,0
+SILO.US,D,20250707,000000,0.62,0.63,0.6,0.6006,228800,0
+SILO.US,D,20250708,000000,0.63,0.64,0.605501,0.6125,116214,0
+SILO.US,D,20250709,000000,0.63,0.6434,0.6005,0.62,559783,0
+SILO.US,D,20250710,000000,0.6376,0.6399,0.614,0.6285,372823,0
+SILO.US,D,20250711,000000,0.625,0.69,0.5827,0.5837,1018180,0
+SILO.US,D,20250714,000000,0.595,0.6098,0.55,0.595,304747,0
+SILO.US,D,20250715,000000,0.59,0.6074,0.56,0.5747,255441,0
+SILO.US,D,20250716,000000,0.575,0.72,0.565,0.6001,3686511,0
+SILO.US,D,20250717,000000,0.612,0.6488,0.5999,0.632,305942,0
+SILO.US,D,20250718,000000,0.63,0.64,0.6114,0.6255,230506,0
+SILO.US,D,20250721,000000,0.65,0.6714,0.6108,0.618,302421,0
+SILO.US,D,20250722,000000,0.6164,0.65,0.6164,0.632,156878,0
+SILO.US,D,20250723,000000,0.6344,0.7214,0.632,0.6943,630221,0
+SILO.US,D,20250724,000000,0.6713,0.69,0.65,0.6604,294215,0
+SILO.US,D,20250725,000000,0.6745,0.684,0.66,0.6663,199735,0
+SILO.US,D,20250728,000000,0.703,0.703,0.66,0.66555,190733,0
+SILO.US,D,20250729,000000,0.6787,0.7141,0.65,0.691,3265339,0
+SILO.US,D,20250730,000000,0.68,0.7383,0.6601,0.6919,623279,0
+SILO.US,D,20250731,000000,0.7,0.7891,0.7,0.7791,842860,0
+SILO.US,D,20250801,000000,0.76,0.7678,0.711,0.7261,314943,0
+SILO.US,D,20250804,000000,0.7194,0.7794,0.7093,0.7757,344107,0
+SILO.US,D,20250805,000000,0.7,0.7089,0.61,0.6394,1157200,0
+SILO.US,D,20250806,000000,0.6301,0.6394,0.5829,0.5983,312673,0
+SILO.US,D,20250807,000000,0.6012,0.6322,0.59611,0.6293,161409,0
+SILO.US,D,20250808,000000,0.625,0.7,0.611949,0.6932,476994,0
+SILO.US,D,20250811,000000,0.69,0.716899,0.56,0.629951,572258,0
+SILO.US,D,20250812,000000,0.6202,0.6741,0.6202,0.674,165638,0
+SILO.US,D,20250813,000000,0.6744,0.71,0.6601,0.7008,232711,0
+SILO.US,D,20250814,000000,0.69,0.714099,0.6701,0.6921,325169,0
+SILO.US,D,20250815,000000,0.71,0.7301,0.6924,0.71,371249,0
+SILO.US,D,20250818,000000,0.7004,0.7276,0.6901,0.7062,112778,0
+SILO.US,D,20250819,000000,0.69,0.6951,0.64,0.66,976242,0
+SILO.US,D,20250820,000000,0.6373,0.6549,0.6029,0.6505,635371,0
+SILO.US,D,20250821,000000,0.6499,0.7043,0.6183,0.6674,765092,0
+SILO.US,D,20250822,000000,0.67,0.67,0.62,0.631,183110,0
+SILO.US,D,20250825,000000,0.6289,0.6579,0.6289,0.640101,75816,0
+SILO.US,D,20250826,000000,0.6499,0.669,0.632,0.6443,55024,0
+SILO.US,D,20250827,000000,0.634,0.658235,0.6322,0.6404,30219,0
+SILO.US,D,20250828,000000,0.635,0.6398,0.6151,0.6391,79514,0
+SILO.US,D,20250829,000000,0.6251,0.64,0.62,0.6283,63352,0
+SILO.US,D,20250902,000000,0.6133,0.6398,0.6101,0.6397,76040,0
+SILO.US,D,20250903,000000,0.6351,0.64,0.615,0.6243,626807,0
+SILO.US,D,20250904,000000,0.615,0.6199,0.5935,0.6007,175014,0
+SILO.US,D,20250905,000000,0.6324,0.6453,0.603,0.6105,156332,0
+SILO.US,D,20250908,000000,0.6062,0.64,0.5837,0.5939,315168,0
+SILO.US,D,20250909,000000,0.595289,0.65,0.581801,0.6485,408230,0
+SILO.US,D,20250910,000000,0.65,0.67,0.631,0.6393,294935,0
+SILO.US,D,20250911,000000,0.6487,0.7,0.6487,0.6802,515850,0
+SILO.US,D,20250912,000000,0.69,0.6902,0.6531,0.654522,170961,0
+SILO.US,D,20250915,000000,0.7,0.83,0.6901,0.8007,1589919,0
+SILO.US,D,20250916,000000,0.77,0.7708,0.7,0.7265,11504676,0
+SILO.US,D,20250917,000000,0.7233,0.7367,0.7,0.702,1221113,0
+SILO.US,D,20250918,000000,0.705,0.7159,0.686,0.7067,691964,0
+SILO.US,D,20250919,000000,0.7192,0.75,0.684,0.684,661541,0
+SILO.US,D,20250922,000000,0.721,0.79,0.693114,0.7834,1088484,0
+SILO.US,D,20250923,000000,0.93,1.01,0.78,0.8154,34603352,0
+SILO.US,D,20250924,000000,0.7888,0.83,0.78,0.7968,1468611,0
+SILO.US,D,20250925,000000,0.7673,0.775,0.72,0.7414,869740,0
+SILO.US,D,20250926,000000,0.71,0.7968,0.71,0.7704,753848,0
+SILO.US,D,20250929,000000,0.7497,0.8799,0.7301,0.7496,1297556,0
+SILO.US,D,20250930,000000,0.66,0.7166,0.658,0.69,1101867,0
+SILO.US,D,20251001,000000,0.693,0.71,0.68,0.6856,522799,0
+SILO.US,D,20251002,000000,0.7,0.7051,0.6601,0.701,570185,0
+SILO.US,D,20251003,000000,0.7,0.7095,0.6675,0.6972,469760,0
+SILO.US,D,20251006,000000,0.68,0.6999,0.6587,0.6816,1218737,0
+SILO.US,D,20251007,000000,0.6765,0.703,0.66,0.7026,571117,0
+SILO.US,D,20251008,000000,0.68,0.7245,0.66,0.6929,910657,0
+SILO.US,D,20251009,000000,0.6838,0.696,0.65,0.6571,560527,0
+SILO.US,D,20251010,000000,0.6715,0.6715,0.5545,0.562,1507549,0
+SILO.US,D,20251013,000000,0.5905,0.6397,0.5874,0.6282,333023,0
+SILO.US,D,20251014,000000,0.6254,0.6282,0.5999,0.6193,256868,0
+SILO.US,D,20251015,000000,0.6,0.6641,0.58005,0.66,2729804,0
+SILO.US,D,20251016,000000,0.62,0.6282,0.5923,0.6021,959182,0
+SILO.US,D,20251017,000000,0.5805,0.5978,0.396,0.5598,2426814,0
+SILO.US,D,20251020,000000,0.55,0.5699,0.5499,0.565,274726,0
+SILO.US,D,20251021,000000,0.5669,0.577,0.555,0.5751,222871,0
+SILO.US,D,20251022,000000,0.5682,0.5682,0.5301,0.541,213738,0
+SILO.US,D,20251023,000000,0.5605,0.57,0.5399,0.5581,706244,0
+SILO.US,D,20251024,000000,0.5519,0.6181,0.5511,0.5948,1053806,0
+SILO.US,D,20251027,000000,0.62,0.62,0.56,0.5693,605405,0
+SILO.US,D,20251028,000000,0.5708,0.5779,0.544,0.5485,304615,0
+SILO.US,D,20251029,000000,0.533,0.55,0.5032,0.5382,919054,0
+SILO.US,D,20251030,000000,0.5426,0.5929,0.5102,0.5541,1395147,0
+SILO.US,D,20251031,000000,0.5529,0.562,0.5401,0.5416,226590,0
+SILO.US,D,20251103,000000,0.5401,0.541599,0.5181,0.52,147802,0
+SILO.US,D,20251104,000000,0.52,0.5269,0.5,0.5003,190697,0
+SILO.US,D,20251105,000000,0.5003,0.5263,0.491,0.5069,152764,0
+SILO.US,D,20251106,000000,0.519,0.519,0.485,0.4932,134441,0
+SILO.US,D,20251107,000000,0.485,0.497,0.44,0.4625,341278,0
+SILO.US,D,20251110,000000,0.47,0.49,0.465,0.4663,118282,0
+SILO.US,D,20251111,000000,0.466,0.4898,0.4602,0.4652,90155,0
+SILO.US,D,20251112,000000,0.4752,0.4762,0.4501,0.4514,132097,0
+SILO.US,D,20251113,000000,0.46,0.48,0.43,0.4353,83428,0
+SILO.US,D,20251114,000000,0.43,0.462,0.41,0.4132,187676,0
+SILO.US,D,20251117,000000,0.47,0.47,0.407,0.40855,257667,0
+SILO.US,D,20251118,000000,0.426,0.426,0.3941,0.419,278775,0
+SILO.US,D,20251119,000000,0.42,0.4294,0.3944,0.395,108751,0
+SILO.US,D,20251120,000000,0.396,0.4098,0.3601,0.3636,189179,0
+SILO.US,D,20251121,000000,0.37,0.3998,0.3601,0.3903,82166,0
+SILO.US,D,20251124,000000,0.402,0.4367,0.3904,0.4261,220514,0
+SILO.US,D,20251125,000000,0.43,0.44,0.4202,0.4321,85586,0
+SILO.US,D,20251126,000000,0.447,0.4694,0.4201,0.4501,145435,0
+SILO.US,D,20251128,000000,0.469,0.4699,0.4603,0.465101,44539,0
+SILO.US,D,20251201,000000,0.4602,0.4775,0.4481,0.46,124490,0
+SILO.US,D,20251202,000000,0.469,0.47,0.4482,0.4556,77585,0
+SILO.US,D,20251203,000000,0.4525,0.465,0.4455,0.4556,87495,0
+SILO.US,D,20251204,000000,0.4457,0.4585,0.4457,0.4515,64590,0
+SILO.US,D,20251205,000000,0.4486,0.4512,0.4388,0.4388,60992,0
+SILO.US,D,20251208,000000,0.44,0.456,0.4262,0.4544,99888,0
+SILO.US,D,20251209,000000,0.457,0.457,0.43,0.4419,97838,0
+SILO.US,D,20251210,000000,0.44,0.4475,0.4305,0.44,201400,0
+SILO.US,D,20251211,000000,0.453,0.453,0.4201,0.4447,70865,0
+SILO.US,D,20251212,000000,0.4377,0.4599,0.424,0.4344,178479,0
+SILO.US,D,20251215,000000,0.431,0.4373,0.4028,0.4028,325894,0
+SILO.US,D,20251216,000000,0.4,0.429,0.4,0.4,68008,0
+SILO.US,D,20251217,000000,0.41,0.414951,0.4,0.401,64424,0
+SILO.US,D,20251218,000000,0.4,0.4043,0.38,0.3849,219707,0
+SILO.US,D,20251219,000000,0.3799,0.3944,0.3712,0.3795,116953,0
+SILO.US,D,20251222,000000,0.3789,0.43,0.375,0.43,102759,0
+SILO.US,D,20251223,000000,0.401,0.401,0.373,0.3752,182049,0
+SILO.US,D,20251224,000000,0.388,0.3898,0.3771,0.3853,77333,0
+SILO.US,D,20251226,000000,0.38,0.38,0.360312,0.3645,92240,0
+SILO.US,D,20251229,000000,0.37,0.370551,0.334,0.3344,218417,0
+SILO.US,D,20251230,000000,0.341,0.3543,0.3251,0.35,925885,0
+SILO.US,D,20251231,000000,0.3331,0.35,0.325,0.34,256598,0
+SILO.US,D,20260102,000000,0.35,0.35,0.3281,0.3356,127928,0
+SILO.US,D,20260105,000000,0.351,0.3748,0.3451,0.35405,219009,0
+SILO.US,D,20260106,000000,0.351,0.38,0.351,0.3796,107176,0
+SILO.US,D,20260107,000000,0.368,0.3881,0.36,0.3819,84820,0
+SILO.US,D,20260108,000000,0.39,0.3956,0.3765,0.389,66309,0
+SILO.US,D,20260109,000000,0.39,0.4,0.384663,0.3926,44460,0
+SILO.US,D,20260112,000000,0.399,0.4075,0.3926,0.3952,80218,0
+SILO.US,D,20260113,000000,0.4197,0.4197,0.385,0.385,132288,0
+SILO.US,D,20260114,000000,0.385,0.3999,0.384,0.39175,46876,0
+SILO.US,D,20260115,000000,0.3796,0.4,0.3724,0.3814,176199,0
+SILO.US,D,20260116,000000,0.38,0.394999,0.373,0.3777,125795,0
+SILO.US,D,20260120,000000,0.37,0.3743,0.3601,0.3615,102543,0
+SILO.US,D,20260121,000000,0.375,0.3755,0.351,0.3562,47544,0
+SILO.US,D,20260122,000000,0.372,0.3754,0.3601,0.3689,45852,0
+SILO.US,D,20260123,000000,0.37,0.39,0.369,0.3713,140385,0
+SILO.US,D,20260126,000000,0.38,0.3897,0.3506,0.36,91381,0
+SILO.US,D,20260127,000000,0.3651,0.3746,0.3629,0.37,23911,0
+SILO.US,D,20260128,000000,0.3776,0.3776,0.36,0.365,68911,0
+SILO.US,D,20260129,000000,0.376,0.376,0.3261,0.3289,106312,0
+SILO.US,D,20260130,000000,0.3563,0.3568,0.330075,0.3451,299748,0
+SILO.US,D,20260202,000000,0.3449,0.3466,0.32,0.3268,127453,0
+SILO.US,D,20260203,000000,0.341,0.3466,0.3151,0.319,93413,0
+SILO.US,D,20260204,000000,0.343,0.343,0.31,0.3109,127823,0
+SILO.US,D,20260205,000000,0.305,0.3376,0.2705,0.287,158901,0
+SILO.US,D,20260206,000000,0.297,0.3281,0.295,0.3058,94255,0
+SILO.US,D,20260209,000000,0.325,0.325,0.2828,0.2846,79019,0
+SILO.US,D,20260210,000000,0.2903,0.2997,0.2903,0.2946,43414,0
+SILO.US,D,20260211,000000,0.33,0.33,0.29,0.291,105485,0
+SILO.US,D,20260212,000000,0.3,0.3044,0.292,0.292,158427,0
+SILO.US,D,20260213,000000,0.304,0.304,0.29,0.291,64569,0
+SILO.US,D,20260217,000000,0.31,0.31,0.292501,0.3026,81107,0
+SILO.US,D,20260218,000000,0.33,0.33,0.221,0.2899,3262176,0
diff --git a/daily/us/nasdaq stocks/2/sima.us.txt b/daily/us/nasdaq stocks/2/sima.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3257a9f23c0b537fd4d05dd1ca3292be91dad663
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sima.us.txt	
@@ -0,0 +1,270 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SIMA.US,D,20240903,000000,9.97,9.99,9.97,9.98,101695,0
+SIMA.US,D,20240904,000000,9.97,9.99,9.97,9.98,1940820,0
+SIMA.US,D,20240905,000000,9.99,9.99,9.97,9.97,72005,0
+SIMA.US,D,20240906,000000,9.99,9.99,9.97,9.97,1302,0
+SIMA.US,D,20240909,000000,9.99,9.99,9.97,9.97,94177,0
+SIMA.US,D,20240910,000000,9.99,9.99,9.97,9.975,546534,0
+SIMA.US,D,20240911,000000,9.99,9.99,9.965,9.975,358643,0
+SIMA.US,D,20240912,000000,9.97,9.97,9.97,9.97,263552,0
+SIMA.US,D,20240913,000000,9.97,10,9.97,9.9952,96888,0
+SIMA.US,D,20240916,000000,9.97,9.975,9.97,9.975,104919,0
+SIMA.US,D,20240917,000000,9.97,10,9.97,10,676541,0
+SIMA.US,D,20240918,000000,10.0015,10.0015,9.98,9.98,83399,0
+SIMA.US,D,20240923,000000,9.97,9.97,9.97,9.97,45637,0
+SIMA.US,D,20240924,000000,9.9716,10.015,9.9716,9.995,516740,0
+SIMA.US,D,20240925,000000,9.9919,9.9919,9.9919,9.9919,57370,0
+SIMA.US,D,20240926,000000,10.042,10.042,9.99,9.99,39438,0
+SIMA.US,D,20240930,000000,10.0091,10.0091,9.9915,9.9915,33381,0
+SIMA.US,D,20241001,000000,9.99,9.99,9.99,9.99,37414,0
+SIMA.US,D,20241004,000000,10,10.01,10,10,6270,0
+SIMA.US,D,20241008,000000,9.995,9.995,9.995,9.995,200,0
+SIMA.US,D,20241009,000000,9.995,9.995,9.99,9.99,12474,0
+SIMA.US,D,20241010,000000,9.9701,9.98,9.9701,9.98,4035,0
+SIMA.US,D,20241014,000000,9.99,9.99,9.99,9.99,5004,0
+SIMA.US,D,20241015,000000,9.97,9.98,9.97,9.975,82842,0
+SIMA.US,D,20241016,000000,9.98,9.98,9.97,9.97,10103,0
+SIMA.US,D,20241023,000000,9.979,9.979,9.979,9.979,727,0
+SIMA.US,D,20241024,000000,9.97,9.9804,9.97,9.97,33445,0
+SIMA.US,D,20241028,000000,9.9747,9.98,9.9747,9.98,65061,0
+SIMA.US,D,20241030,000000,10.02,10.02,9.98,10,77200,0
+SIMA.US,D,20241031,000000,10,10,10,10,1199,0
+SIMA.US,D,20241101,000000,9.995,9.995,9.99,9.99,1985,0
+SIMA.US,D,20241106,000000,10.0074,10.0074,9.995,9.9992,27134,0
+SIMA.US,D,20241107,000000,9.99,10.0026,9.99,10.0026,1023,0
+SIMA.US,D,20241108,000000,9.99,9.99,9.99,9.99,538,0
+SIMA.US,D,20241111,000000,10.0064,10.0064,9.99,9.99,4405,0
+SIMA.US,D,20241112,000000,9.98,9.98,9.98,9.98,845,0
+SIMA.US,D,20241113,000000,10,10,9.985,9.985,5922,0
+SIMA.US,D,20241114,000000,10,10,9.98,9.99,66328,0
+SIMA.US,D,20241115,000000,10,10,9.99,9.995,5883,0
+SIMA.US,D,20241118,000000,9.995,10.028,9.99,10.0096,82116,0
+SIMA.US,D,20241119,000000,9.99,10,9.99,9.99,346829,0
+SIMA.US,D,20241120,000000,10.0178,10.0253,9.99,9.99,95418,0
+SIMA.US,D,20241121,000000,10,10.01,9.99,10,38112,0
+SIMA.US,D,20241122,000000,10.0107,10.0263,9.99,9.9981,13096,0
+SIMA.US,D,20241125,000000,9.99,10.0102,9.99,10,404769,0
+SIMA.US,D,20241126,000000,10,10,10,10,3269,0
+SIMA.US,D,20241127,000000,10,10.01,10,10,5663,0
+SIMA.US,D,20241129,000000,10,10,10,10,336,0
+SIMA.US,D,20241202,000000,10.0026,10.005,10,10,18293,0
+SIMA.US,D,20241203,000000,10.0054,10.0065,10,10.0038,3209,0
+SIMA.US,D,20241204,000000,10,10,10,10,150492,0
+SIMA.US,D,20241205,000000,10.015,10.0167,10,10.01,23018,0
+SIMA.US,D,20241206,000000,10.01,10.01,10.01,10.01,195,0
+SIMA.US,D,20241209,000000,10.01,10.01,10,10.01,313166,0
+SIMA.US,D,20241210,000000,10.01,10.02,10.01,10.02,1035036,0
+SIMA.US,D,20241211,000000,10.03,10.0307,10.02,10.03,15532,0
+SIMA.US,D,20241212,000000,10.035,10.04,10.03,10.04,331038,0
+SIMA.US,D,20241213,000000,10.0165,10.04,10.0165,10.04,30216,0
+SIMA.US,D,20241216,000000,10.03,10.03,10.03,10.03,387,0
+SIMA.US,D,20241217,000000,10.01,10.01,10.01,10.01,257,0
+SIMA.US,D,20241218,000000,10.03,10.03,10.03,10.03,35031,0
+SIMA.US,D,20241219,000000,10.03,10.05,10.03,10.03,1235,0
+SIMA.US,D,20241220,000000,10.03,10.04,10.03,10.04,2809,0
+SIMA.US,D,20241223,000000,10.035,10.035,10.03,10.035,72718,0
+SIMA.US,D,20241224,000000,10.03,10.03,10.03,10.03,20496,0
+SIMA.US,D,20241227,000000,10.04,10.04,10.04,10.04,164,0
+SIMA.US,D,20241230,000000,10.04,10.04,10.03,10.035,9862,0
+SIMA.US,D,20241231,000000,10.0385,10.04,10.0385,10.04,31468,0
+SIMA.US,D,20250102,000000,10.04,10.05,10.04,10.05,239006,0
+SIMA.US,D,20250106,000000,10.055,10.0612,10.0544,10.0612,29588,0
+SIMA.US,D,20250107,000000,10.0523,10.0651,10.0523,10.0651,2398,0
+SIMA.US,D,20250108,000000,10.0699,10.07,10.065,10.07,11155,0
+SIMA.US,D,20250110,000000,10.07,10.07,10.07,10.07,1027,0
+SIMA.US,D,20250114,000000,10.0846,10.1,10.0727,10.1,3736,0
+SIMA.US,D,20250115,000000,10.0723,10.0723,10.0723,10.0723,3400,0
+SIMA.US,D,20250116,000000,10.07,10.08,10.07,10.07,1241,0
+SIMA.US,D,20250117,000000,10.07,10.07,10.07,10.07,115000,0
+SIMA.US,D,20250121,000000,10.094,10.094,10.07,10.0745,16824,0
+SIMA.US,D,20250122,000000,10.07,10.1051,10.07,10.08,6366,0
+SIMA.US,D,20250123,000000,10.08,10.08,10.08,10.08,783,0
+SIMA.US,D,20250124,000000,10.08,10.105,10.08,10.08,2832,0
+SIMA.US,D,20250127,000000,10.08,10.08,10.08,10.08,2400,0
+SIMA.US,D,20250129,000000,10.09,10.1001,10.09,10.1001,2580,0
+SIMA.US,D,20250130,000000,10.0866,10.0924,10.0866,10.0924,1438,0
+SIMA.US,D,20250203,000000,10.0962,10.1088,10.08,10.09,2884,0
+SIMA.US,D,20250204,000000,10.09,10.09,10.09,10.09,170,0
+SIMA.US,D,20250205,000000,10.09,10.1,10.09,10.1,11040,0
+SIMA.US,D,20250207,000000,10.09,10.09,10.09,10.09,183,0
+SIMA.US,D,20250210,000000,10.1053,10.1171,10.1053,10.1171,2346,0
+SIMA.US,D,20250211,000000,10.1,10.1,10.1,10.1,2495,0
+SIMA.US,D,20250212,000000,10.1024,10.1024,10.1024,10.1024,727,0
+SIMA.US,D,20250213,000000,10.11,10.11,10.11,10.11,50096,0
+SIMA.US,D,20250214,000000,10.11,10.11,10.11,10.11,100061,0
+SIMA.US,D,20250218,000000,10.12,10.12,10.12,10.12,350572,0
+SIMA.US,D,20250219,000000,10.12,10.12,10.12,10.12,100244,0
+SIMA.US,D,20250220,000000,10.12,10.125,10.12,10.12,1391,0
+SIMA.US,D,20250221,000000,10.13,10.13,10.13,10.13,9202,0
+SIMA.US,D,20250224,000000,10.152,10.152,10.13,10.1363,3909,0
+SIMA.US,D,20250226,000000,10.1345,10.14,10.13,10.14,12329,0
+SIMA.US,D,20250227,000000,10.19,10.19,10.19,10.19,100,0
+SIMA.US,D,20250228,000000,10.17,10.2,10.15,10.2,28820,0
+SIMA.US,D,20250303,000000,10.18,10.18,10.17,10.17,829,0
+SIMA.US,D,20250304,000000,10.15,10.15,10.15,10.15,39589,0
+SIMA.US,D,20250305,000000,10.14,10.15,10.14,10.15,24084,0
+SIMA.US,D,20250306,000000,10.15,10.15,10.15,10.15,755,0
+SIMA.US,D,20250307,000000,10.15,10.15,10.15,10.15,10052,0
+SIMA.US,D,20250310,000000,10.2,10.2,10.145,10.15,10837,0
+SIMA.US,D,20250312,000000,10.16,10.16,10.16,10.16,5674,0
+SIMA.US,D,20250313,000000,10.16,10.18,10.15,10.18,36081,0
+SIMA.US,D,20250314,000000,10.18,10.18,10.17,10.17,727,0
+SIMA.US,D,20250318,000000,10.18,10.1858,10.18,10.18,31591,0
+SIMA.US,D,20250321,000000,10.17,10.17,10.17,10.17,2700,0
+SIMA.US,D,20250324,000000,10.17,10.17,10.17,10.17,831,0
+SIMA.US,D,20250326,000000,10.2,10.2,10.2,10.2,32226,0
+SIMA.US,D,20250327,000000,10.18,10.18,10.18,10.18,35943,0
+SIMA.US,D,20250328,000000,10.19,10.19,10.19,10.19,313,0
+SIMA.US,D,20250331,000000,10.21,10.22,10.21,10.22,1888,0
+SIMA.US,D,20250403,000000,10.2,10.2,10.2,10.2,1694,0
+SIMA.US,D,20250404,000000,10.2076,10.22,10.2076,10.21,1451861,0
+SIMA.US,D,20250408,000000,10.2111,10.2111,10.2111,10.2111,718,0
+SIMA.US,D,20250409,000000,10.2,10.2,10.2,10.2,10470,0
+SIMA.US,D,20250410,000000,10.22,10.22,10.2,10.22,365811,0
+SIMA.US,D,20250411,000000,10.21,10.21,10.21,10.21,409032,0
+SIMA.US,D,20250414,000000,10.33,10.33,10.21,10.22,63273,0
+SIMA.US,D,20250415,000000,10.24,10.24,10.22,10.23,266551,0
+SIMA.US,D,20250416,000000,10.225,10.225,10.215,10.22,99923,0
+SIMA.US,D,20250417,000000,10.2,10.2,10.2,10.2,4222,0
+SIMA.US,D,20250421,000000,10.1979,10.2401,10.1979,10.24,1910,0
+SIMA.US,D,20250422,000000,10.2209,10.23,10.2209,10.23,3140,0
+SIMA.US,D,20250423,000000,10.22,10.24,10.22,10.24,8029,0
+SIMA.US,D,20250424,000000,10.24,10.25,10.23,10.25,130212,0
+SIMA.US,D,20250425,000000,10.25,10.25,10.25,10.25,705,0
+SIMA.US,D,20250428,000000,10.2452,10.2452,10.2452,10.2452,1081,0
+SIMA.US,D,20250430,000000,10.26,10.2701,10.2519,10.2701,8034,0
+SIMA.US,D,20250501,000000,10.28,10.28,10.28,10.28,26952,0
+SIMA.US,D,20250502,000000,10.24,10.25,10.24,10.25,1314,0
+SIMA.US,D,20250507,000000,10.2693,10.3,10.2693,10.3,16636,0
+SIMA.US,D,20250508,000000,10.26,10.3,10.26,10.26,5449,0
+SIMA.US,D,20250509,000000,10.2954,10.2954,10.2954,10.2954,14206,0
+SIMA.US,D,20250512,000000,10.31,10.31,10.3,10.3,6112,0
+SIMA.US,D,20250513,000000,10.28,10.28,10.26,10.28,2600,0
+SIMA.US,D,20250514,000000,10.3,10.3,10.28,10.3,43758,0
+SIMA.US,D,20250515,000000,10.31,10.31,10.3,10.3,990,0
+SIMA.US,D,20250516,000000,10.3,10.31,10.3,10.3,31119,0
+SIMA.US,D,20250520,000000,10.32,10.33,10.32,10.33,111850,0
+SIMA.US,D,20250521,000000,10.33,10.33,10.33,10.33,30002,0
+SIMA.US,D,20250527,000000,10.35,10.36,10.35,10.36,265147,0
+SIMA.US,D,20250528,000000,10.36,10.39,10.36,10.39,90364,0
+SIMA.US,D,20250529,000000,10.39,10.41,10.39,10.41,397302,0
+SIMA.US,D,20250530,000000,10.4,10.4,10.39,10.4,88878,0
+SIMA.US,D,20250602,000000,10.4,10.41,10.4,10.41,508433,0
+SIMA.US,D,20250603,000000,10.42,10.42,10.42,10.42,765,0
+SIMA.US,D,20250604,000000,10.4,10.42,10.4,10.42,44616,0
+SIMA.US,D,20250605,000000,10.42,10.42,10.415,10.42,5110,0
+SIMA.US,D,20250606,000000,10.42,10.44,10.41,10.44,76991,0
+SIMA.US,D,20250609,000000,10.43,10.43,10.425,10.425,13241,0
+SIMA.US,D,20250610,000000,10.42,10.45,10.42,10.45,3155,0
+SIMA.US,D,20250611,000000,10.44,10.46,10.44,10.46,514,0
+SIMA.US,D,20250612,000000,10.4177,10.4177,10.39,10.41,3312,0
+SIMA.US,D,20250616,000000,10.47,10.47,10.42,10.44,24454,0
+SIMA.US,D,20250617,000000,10.42,10.42,10.42,10.42,254,0
+SIMA.US,D,20250618,000000,10.41,10.41,10.4,10.4,8178,0
+SIMA.US,D,20250620,000000,10.45,10.45,10.4,10.4,10246,0
+SIMA.US,D,20250623,000000,10.42,10.435,10.42,10.435,53556,0
+SIMA.US,D,20250624,000000,10.43,10.45,10.43,10.45,150122,0
+SIMA.US,D,20250625,000000,10.44,10.44,10.43,10.43,631812,0
+SIMA.US,D,20250626,000000,10.42,10.42,10.42,10.42,113,0
+SIMA.US,D,20250627,000000,10.44,10.44,10.44,10.44,208,0
+SIMA.US,D,20250630,000000,10.43,10.43,10.4221,10.4221,658,0
+SIMA.US,D,20250701,000000,10.44,10.44,10.44,10.44,227,0
+SIMA.US,D,20250702,000000,10.4201,10.43,10.42,10.42,20230,0
+SIMA.US,D,20250707,000000,10.381,10.42,10.381,10.42,6992,0
+SIMA.US,D,20250708,000000,10.42,10.42,10.41,10.42,105427,0
+SIMA.US,D,20250709,000000,10.42,10.42,10.42,10.42,287,0
+SIMA.US,D,20250711,000000,10.42,10.43,10.42,10.43,32795,0
+SIMA.US,D,20250715,000000,10.43,10.43,10.43,10.43,150000,0
+SIMA.US,D,20250718,000000,10.44,10.44,10.43,10.43,53393,0
+SIMA.US,D,20250721,000000,10.43,10.45,10.43,10.45,9455,0
+SIMA.US,D,20250723,000000,10.44,10.44,10.43,10.43,49250,0
+SIMA.US,D,20250725,000000,10.42,10.42,10.42,10.42,826,0
+SIMA.US,D,20250731,000000,10.4321,10.4321,10.4319,10.4319,3525,0
+SIMA.US,D,20250801,000000,10.435,10.435,10.435,10.435,2087,0
+SIMA.US,D,20250805,000000,10.4232,10.4232,10.4232,10.4232,1011,0
+SIMA.US,D,20250806,000000,10.4333,10.4333,10.4333,10.4333,346,0
+SIMA.US,D,20250808,000000,10.43,10.43,10.43,10.43,801401,0
+SIMA.US,D,20250811,000000,10.42,10.43,10.42,10.43,473074,0
+SIMA.US,D,20250812,000000,10.43,10.43,10.43,10.43,6100,0
+SIMA.US,D,20250813,000000,10.435,10.435,10.435,10.435,1095,0
+SIMA.US,D,20250814,000000,10.45,10.45,10.45,10.45,6038,0
+SIMA.US,D,20250818,000000,10.431,10.431,10.431,10.431,1970,0
+SIMA.US,D,20250819,000000,10.455,10.455,10.4301,10.44,37465,0
+SIMA.US,D,20250820,000000,10.44,10.44,10.44,10.44,101876,0
+SIMA.US,D,20250826,000000,10.44,10.44,10.44,10.44,150004,0
+SIMA.US,D,20250903,000000,10.44,10.46,10.44,10.44,55534,0
+SIMA.US,D,20250905,000000,10.45,10.45,10.45,10.45,119700,0
+SIMA.US,D,20250908,000000,10.45,10.45,10.45,10.45,750,0
+SIMA.US,D,20250909,000000,10.45,10.45,10.45,10.45,160959,0
+SIMA.US,D,20250911,000000,10.48,10.51,10.48,10.51,5706,0
+SIMA.US,D,20250912,000000,10.485,10.485,10.485,10.485,212,0
+SIMA.US,D,20250915,000000,10.46,10.51,10.41,10.46,38203,0
+SIMA.US,D,20250919,000000,10.46,10.46,10.45,10.45,50071,0
+SIMA.US,D,20250923,000000,10.51,10.51,10.46,10.46,5310,0
+SIMA.US,D,20250925,000000,10.53,10.6399,10.49,10.52,160264,0
+SIMA.US,D,20250930,000000,10.5,10.54,10.475,10.54,10865,0
+SIMA.US,D,20251007,000000,10.56,10.56,10.51,10.51,2771,0
+SIMA.US,D,20251008,000000,10.605,10.605,10.48,10.48,36420,0
+SIMA.US,D,20251009,000000,10.5,10.5,10.5,10.5,2318,0
+SIMA.US,D,20251013,000000,10.59,10.59,10.57,10.57,5022,0
+SIMA.US,D,20251014,000000,10.58,10.58,10.57,10.57,2020,0
+SIMA.US,D,20251015,000000,10.57,10.57,10.48,10.52,5413,0
+SIMA.US,D,20251017,000000,10.49,10.52,10.49,10.52,254,0
+SIMA.US,D,20251020,000000,10.5199,10.57,10.5199,10.57,4817,0
+SIMA.US,D,20251021,000000,10.57,10.57,10.57,10.57,1990,0
+SIMA.US,D,20251022,000000,10.57,10.58,10.48,10.58,32320,0
+SIMA.US,D,20251023,000000,10.55,10.55,10.55,10.55,2011,0
+SIMA.US,D,20251027,000000,10.54,10.57,10.54,10.57,602,0
+SIMA.US,D,20251031,000000,10.56,10.56,10.56,10.56,3427,0
+SIMA.US,D,20251103,000000,10.52,10.54,10.5,10.51,18532,0
+SIMA.US,D,20251104,000000,10.57,10.57,10.54,10.54,1439,0
+SIMA.US,D,20251106,000000,10.57,10.57,10.57,10.57,102,0
+SIMA.US,D,20251110,000000,10.57,10.57,10.57,10.57,4901,0
+SIMA.US,D,20251111,000000,10.57,10.57,10.53,10.5301,300,0
+SIMA.US,D,20251112,000000,10.58,10.58,10.58,10.58,115,0
+SIMA.US,D,20251113,000000,10.58,10.6,10.58,10.58,53347,0
+SIMA.US,D,20251114,000000,10.59,10.6002,10.59,10.59,22928,0
+SIMA.US,D,20251117,000000,10.58,10.58,10.563,10.563,3417,0
+SIMA.US,D,20251118,000000,10.55,10.55,10.55,10.55,291,0
+SIMA.US,D,20251119,000000,10.6,10.64,10.6,10.64,3979,0
+SIMA.US,D,20251120,000000,10.5767,10.5767,10.5767,10.5767,547,0
+SIMA.US,D,20251124,000000,10.57,10.58,10.57,10.57,14883,0
+SIMA.US,D,20251126,000000,10.575,10.575,10.575,10.575,6004,0
+SIMA.US,D,20251128,000000,10.55,10.55,10.55,10.55,345,0
+SIMA.US,D,20251204,000000,10.57,10.57,10.55,10.55,3206,0
+SIMA.US,D,20251205,000000,10.56,10.56,10.56,10.56,12256,0
+SIMA.US,D,20251209,000000,10.565,10.565,10.565,10.565,179,0
+SIMA.US,D,20251210,000000,10.57,10.6,10.5695,10.6,9966,0
+SIMA.US,D,20251211,000000,10.56,10.56,10.56,10.56,9702,0
+SIMA.US,D,20251212,000000,10.55,10.55,10.55,10.55,808,0
+SIMA.US,D,20251215,000000,10.61,10.61,10.56,10.56,1366,0
+SIMA.US,D,20251216,000000,10.57,10.57,10.57,10.57,316032,0
+SIMA.US,D,20251223,000000,10.57,10.57,10.57,10.57,996,0
+SIMA.US,D,20251226,000000,10.56,10.56,10.56,10.56,3278,0
+SIMA.US,D,20251229,000000,10.585,10.585,10.585,10.585,148,0
+SIMA.US,D,20251230,000000,10.58,10.58,10.58,10.58,1017,0
+SIMA.US,D,20251231,000000,10.5901,10.5904,10.59,10.59,2671,0
+SIMA.US,D,20260102,000000,10.57,10.57,10.57,10.57,1391,0
+SIMA.US,D,20260107,000000,10.56,10.59,10.56,10.58,183599,0
+SIMA.US,D,20260109,000000,10.6,10.61,10.6,10.6,129820,0
+SIMA.US,D,20260112,000000,10.66,10.66,10.6,10.6,618,0
+SIMA.US,D,20260113,000000,10.59,10.62,10.59,10.62,6576,0
+SIMA.US,D,20260114,000000,10.62,10.62,10.62,10.62,2072,0
+SIMA.US,D,20260115,000000,10.62,10.62,10.62,10.62,646,0
+SIMA.US,D,20260120,000000,10.59,10.6201,10.59,10.62,102445,0
+SIMA.US,D,20260121,000000,10.62,10.62,10.59,10.61,65255,0
+SIMA.US,D,20260122,000000,10.62,10.6301,10.62,10.63,40238,0
+SIMA.US,D,20260126,000000,10.63,10.63,10.63,10.63,561,0
+SIMA.US,D,20260127,000000,10.59,10.61,10.59,10.61,467,0
+SIMA.US,D,20260129,000000,10.61,10.615,10.6,10.6,1503,0
+SIMA.US,D,20260130,000000,10.6,10.61,10.6,10.61,1722,0
+SIMA.US,D,20260202,000000,10.6,10.63,10.6,10.63,2067,0
+SIMA.US,D,20260203,000000,10.645,10.645,10.645,10.645,555,0
+SIMA.US,D,20260204,000000,10.68,10.68,10.68,10.68,432,0
+SIMA.US,D,20260205,000000,10.65,10.65,10.64,10.64,2028,0
+SIMA.US,D,20260206,000000,10.61,10.61,10.61,10.61,677,0
+SIMA.US,D,20260209,000000,10.75,10.75,10.75,10.75,905,0
+SIMA.US,D,20260210,000000,10.65,10.6801,10.65,10.67,13729,0
+SIMA.US,D,20260211,000000,10.68,10.68,10.67,10.67,7669,0
+SIMA.US,D,20260212,000000,10.67,10.68,10.67,10.68,42678,0
+SIMA.US,D,20260217,000000,10.77,10.77,10.71,10.71,3340,0
diff --git a/daily/us/nasdaq stocks/2/sj.us.txt b/daily/us/nasdaq stocks/2/sj.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d4ad6d2a5e437a70e7994c7c00a132c64ab21664
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sj.us.txt	
@@ -0,0 +1,1580 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SJ.US,D,20190311,000000,9.79,9.79,9.79,9.79,19500,0
+SJ.US,D,20190312,000000,9.79,9.85,9.79,9.85,105803,0
+SJ.US,D,20190313,000000,9.79,9.79,9.79,9.79,53900,0
+SJ.US,D,20190326,000000,9.79,9.83,9.79,9.81,45600,0
+SJ.US,D,20190327,000000,9.7992,9.7992,9.79,9.79,34989,0
+SJ.US,D,20190329,000000,9.85,9.8525,9.818,9.82,36229,0
+SJ.US,D,20190401,000000,9.59,9.82,9.59,9.82,191056,0
+SJ.US,D,20190402,000000,9.8,9.83,9.8,9.8,12073,0
+SJ.US,D,20190403,000000,9.8,9.81,9.8,9.81,23400,0
+SJ.US,D,20190404,000000,9.8,9.84,9.79,9.79,385984,0
+SJ.US,D,20190405,000000,9.78,9.83,9.78,9.8,17157,0
+SJ.US,D,20190410,000000,9.8,9.805,9.795,9.8,43211,0
+SJ.US,D,20190411,000000,9.8,9.8,9.79,9.8,60563,0
+SJ.US,D,20190412,000000,9.83,9.835,9.83,9.83,235664,0
+SJ.US,D,20190415,000000,9.83,9.84,9.83,9.84,138811,0
+SJ.US,D,20190416,000000,9.88,9.925,9.84,9.84,3496,0
+SJ.US,D,20190417,000000,9.88,10.24,9.84,10.05,74226,0
+SJ.US,D,20190422,000000,10,10,9.9,9.965,12702,0
+SJ.US,D,20190424,000000,9.88,9.88,9.88,9.88,100,0
+SJ.US,D,20190425,000000,9.88,9.88,9.88,9.88,12100,0
+SJ.US,D,20190429,000000,9.91,9.91,9.9,9.9,4000,0
+SJ.US,D,20190517,000000,9.87,9.87,9.87,9.87,400,0
+SJ.US,D,20190528,000000,9.88,9.89,9.88,9.89,11688,0
+SJ.US,D,20190606,000000,9.87,9.87,9.87,9.87,1400,0
+SJ.US,D,20190607,000000,9.9,9.9,9.9,9.9,4500,0
+SJ.US,D,20190610,000000,10.07,10.07,9.9998,9.9998,552,0
+SJ.US,D,20190613,000000,10.22,10.22,10.11,10.14,702,0
+SJ.US,D,20190618,000000,10.1,10.1,10.1,10.1,100,0
+SJ.US,D,20190627,000000,10.2337,10.2337,9.9294,10.1875,1611,0
+SJ.US,D,20190702,000000,9.89,9.89,9.89,9.89,5100,0
+SJ.US,D,20190705,000000,10.02,10.02,10.02,10.02,439,0
+SJ.US,D,20190709,000000,10.29,10.29,10.25,10.25,368,0
+SJ.US,D,20190710,000000,10.29,10.29,10.29,10.29,1448,0
+SJ.US,D,20190711,000000,10,10.1,10,10.09,201800,0
+SJ.US,D,20190712,000000,10.1,10.1,10.03,10.054,5964,0
+SJ.US,D,20190715,000000,10.0001,10.035,10.0001,10.035,910,0
+SJ.US,D,20190716,000000,10.05,10.05,10.05,10.05,15990,0
+SJ.US,D,20190718,000000,10.05,10.05,10.05,10.05,417296,0
+SJ.US,D,20190719,000000,10,10.08,10,10.08,300,0
+SJ.US,D,20190722,000000,10,10.08,10,10.08,42454,0
+SJ.US,D,20190723,000000,10.05,10.05,10.05,10.05,25005,0
+SJ.US,D,20190725,000000,10.06,10.06,10.03,10.03,4459,0
+SJ.US,D,20190726,000000,10.03,10.06,10.02,10.06,4104,0
+SJ.US,D,20190729,000000,10.03,10.05,10.03,10.05,5100,0
+SJ.US,D,20190730,000000,10.06,10.1,10.06,10.1,2001,0
+SJ.US,D,20190801,000000,10.07,10.1,10.07,10.1,27639,0
+SJ.US,D,20190809,000000,10.01,10.09,10.01,10.09,110402,0
+SJ.US,D,20190814,000000,11.33,11.33,10,10.06,2219,0
+SJ.US,D,20190815,000000,10.02,10.08,10,10.08,32102,0
+SJ.US,D,20190822,000000,10.05,10.09,10.05,10.09,800,0
+SJ.US,D,20190823,000000,10.15,10.15,10.08,10.09,3000,0
+SJ.US,D,20190826,000000,10.06,10.14,10.06,10.14,5200,0
+SJ.US,D,20190830,000000,10.15,10.15,10.1,10.1,1600,0
+SJ.US,D,20190904,000000,10.15,10.15,10.15,10.15,2400,0
+SJ.US,D,20190924,000000,10.56,10.56,10.1,10.15,1200,0
+SJ.US,D,20191002,000000,10.04,10.39,10.04,10.35,282376,0
+SJ.US,D,20191003,000000,10.14,10.15,10.14,10.15,10001,0
+SJ.US,D,20191008,000000,10.1,10.15,10.1,10.15,200,0
+SJ.US,D,20191010,000000,10.1,10.1,10.1,10.1,298,0
+SJ.US,D,20191011,000000,10.08,10.15,10.08,10.15,600,0
+SJ.US,D,20191016,000000,10.14,10.2,10.14,10.2,1405,0
+SJ.US,D,20191023,000000,10.1,10.15,10.1,10.15,5200,0
+SJ.US,D,20191031,000000,9.77,10.15,9.77,10.15,499,0
+SJ.US,D,20191101,000000,10.11,10.14,10.1,10.14,21496,0
+SJ.US,D,20191105,000000,10.12,10.12,10.12,10.12,300,0
+SJ.US,D,20191106,000000,10.11,10.11,10.11,10.11,100,0
+SJ.US,D,20191107,000000,10.1,10.1,10.1,10.1,74704,0
+SJ.US,D,20191108,000000,10.11,10.11,10.075,10.1,106539,0
+SJ.US,D,20191112,000000,10.05,10.15,10.05,10.15,5600,0
+SJ.US,D,20191113,000000,10.16,10.16,10.15,10.15,2170,0
+SJ.US,D,20191119,000000,10.12,10.12,10.12,10.12,13661,0
+SJ.US,D,20191120,000000,10.1,10.12,10,10.12,30700,0
+SJ.US,D,20191125,000000,10.12,10.12,10.12,10.12,47200,0
+SJ.US,D,20191126,000000,10.12,10.13,10.12,10.12,25101,0
+SJ.US,D,20191127,000000,10.13,10.13,10.13,10.13,5000,0
+SJ.US,D,20191202,000000,10.13,10.13,10.13,10.13,6503,0
+SJ.US,D,20191203,000000,10.13,10.13,10.11,10.12,70000,0
+SJ.US,D,20191205,000000,10.12,10.12,10.12,10.12,8798,0
+SJ.US,D,20191206,000000,10.13,10.15,10.13,10.14,3502,0
+SJ.US,D,20191210,000000,10.12,10.13,10.12,10.13,3542,0
+SJ.US,D,20191212,000000,10.13,10.13,10.13,10.13,5005,0
+SJ.US,D,20191213,000000,10.13,10.13,10.13,10.13,3000,0
+SJ.US,D,20191218,000000,10.13,10.13,10.13,10.13,30000,0
+SJ.US,D,20191220,000000,10.13,10.14,10.1,10.12,54601,0
+SJ.US,D,20191226,000000,10.14,10.14,10.14,10.14,9656,0
+SJ.US,D,20191230,000000,10.14,10.14,10.14,10.14,6986,0
+SJ.US,D,20191231,000000,10.14,10.14,10.14,10.14,1122,0
+SJ.US,D,20200107,000000,10.2,10.2,10.15,10.2,61502,0
+SJ.US,D,20200108,000000,10.19,10.2,10.19,10.2,7900,0
+SJ.US,D,20200114,000000,10.22,10.25,10.22,10.25,2500,0
+SJ.US,D,20200117,000000,10.3,10.3,10.256,10.256,701,0
+SJ.US,D,20200121,000000,10.2005,10.2005,10.2005,10.2005,300,0
+SJ.US,D,20200123,000000,10.21,10.22,10.2,10.2,18350,0
+SJ.US,D,20200203,000000,10.25,10.25,10.25,10.25,5001,0
+SJ.US,D,20200210,000000,10.25,10.29,10.25,10.29,20406,0
+SJ.US,D,20200211,000000,10.29,10.29,10.29,10.29,10026,0
+SJ.US,D,20200212,000000,10.29,10.2909,10.28,10.2909,12103,0
+SJ.US,D,20200218,000000,10.29,10.29,10.29,10.29,5010,0
+SJ.US,D,20200219,000000,10.29,10.29,10.29,10.29,10536,0
+SJ.US,D,20200226,000000,10.29,10.29,10.29,10.29,6000,0
+SJ.US,D,20200302,000000,10.3,10.3,10.3,10.3,102,0
+SJ.US,D,20200303,000000,10.29,10.29,10.29,10.29,5007,0
+SJ.US,D,20200304,000000,10.3,10.31,10.3,10.3,65224,0
+SJ.US,D,20200305,000000,10.29,10.3,10.29,10.3,10010,0
+SJ.US,D,20200306,000000,10.3,10.31,10.3,10.3,10905,0
+SJ.US,D,20200309,000000,10.26,10.26,10.2,10.235,48900,0
+SJ.US,D,20200310,000000,10.24,10.26,10.24,10.24,25300,0
+SJ.US,D,20200311,000000,10.27,10.28,10.24,10.24,40802,0
+SJ.US,D,20200312,000000,10.2,10.2,10.2,10.2,225,0
+SJ.US,D,20200316,000000,10.3,10.3,10.15,10.15,1301,0
+SJ.US,D,20200317,000000,10.3,10.3,9.68,10.1,16151,0
+SJ.US,D,20200318,000000,10.2635,10.3,10.102,10.3,1116,0
+SJ.US,D,20200319,000000,9.81,9.81,9.81,9.81,100,0
+SJ.US,D,20200320,000000,10,10,9.8861,9.8861,1205,0
+SJ.US,D,20200323,000000,9.99,9.99,9.9,9.9,1381,0
+SJ.US,D,20200324,000000,9.9,9.95,9.8155,9.95,23037,0
+SJ.US,D,20200325,000000,10,10,10,10,1006,0
+SJ.US,D,20200326,000000,10.05,11,10.05,10.2,4032,0
+SJ.US,D,20200327,000000,10.1037,10.22,10,10.05,118481,0
+SJ.US,D,20200331,000000,10.3,10.3,10.19,10.2347,1291,0
+SJ.US,D,20200401,000000,10.27,10.27,10.26,10.27,6027,0
+SJ.US,D,20200402,000000,10.27,10.27,10.1913,10.24,2920,0
+SJ.US,D,20200403,000000,10.24,10.27,10.16,10.26,231756,0
+SJ.US,D,20200406,000000,10.27,10.3213,10.26,10.3113,5748,0
+SJ.US,D,20200407,000000,10.31,10.31,10.31,10.31,361,0
+SJ.US,D,20200408,000000,10.7473,10.75,10.33,10.33,10022,0
+SJ.US,D,20200409,000000,10.7499,10.7499,10.31,10.34,20498,0
+SJ.US,D,20200413,000000,10.75,10.75,10.32,10.35,20781,0
+SJ.US,D,20200414,000000,10.4,10.4999,10.3,10.35,12529,0
+SJ.US,D,20200415,000000,10.35,10.36,10.32,10.35,5917,0
+SJ.US,D,20200416,000000,10.47,10.47,10.3389,10.3399,32339,0
+SJ.US,D,20200417,000000,10.35,10.35,10.3373,10.34,4155,0
+SJ.US,D,20200420,000000,10.41,10.41,10.39,10.4,7550,0
+SJ.US,D,20200421,000000,10.35,10.36,10.32,10.335,269484,0
+SJ.US,D,20200422,000000,10.395,10.395,10.3202,10.3494,190276,0
+SJ.US,D,20200423,000000,10.3399,10.35,10.3394,10.3427,2017,0
+SJ.US,D,20200424,000000,10.36,10.45,10.3584,10.45,56500,0
+SJ.US,D,20200427,000000,10.45,10.45,10.3837,10.45,1630,0
+SJ.US,D,20200429,000000,10.4499,10.45,10.3467,10.3606,5645,0
+SJ.US,D,20200430,000000,10.4399,10.4399,10.4399,10.4399,202,0
+SJ.US,D,20200501,000000,10.32,10.32,9.5,10.24,23283,0
+SJ.US,D,20200504,000000,9.5,9.574,9.5,9.5,2100,0
+SJ.US,D,20200505,000000,9.7688,9.9,8.9,8.9,6463,0
+SJ.US,D,20200506,000000,7.39,7.39,6.4501,6.75,78275,0
+SJ.US,D,20200507,000000,6.76,8.92,6.76,8.92,54645,0
+SJ.US,D,20200508,000000,9,10.02,8,9.55,71960,0
+SJ.US,D,20200511,000000,9.89,9.91,8.24,8.95,19000,0
+SJ.US,D,20200512,000000,8.51,8.65,8.175,8.175,25051,0
+SJ.US,D,20200513,000000,7.65,7.996,7.45,7.45,12744,0
+SJ.US,D,20200514,000000,7.59,7.59,6.81,7.01,20362,0
+SJ.US,D,20200515,000000,6.59,7.42,5.63,7.1,23493,0
+SJ.US,D,20200518,000000,7,7,6.1641,6.54,42579,0
+SJ.US,D,20200519,000000,6.7499,6.75,6.4,6.4,10162,0
+SJ.US,D,20200520,000000,6.36,6.95,6.27,6.55,19056,0
+SJ.US,D,20200521,000000,6.45,6.5,5.55,5.55,46640,0
+SJ.US,D,20200522,000000,5.99,6.49,5.99,6.24,25631,0
+SJ.US,D,20200526,000000,6.24,6.35,6.18,6.28,48004,0
+SJ.US,D,20200527,000000,6.55,6.61,6.4,6.52,22280,0
+SJ.US,D,20200528,000000,6.6,7.55,6.4501,6.78,102256,0
+SJ.US,D,20200529,000000,6.75,7.47,6.65,6.81,91835,0
+SJ.US,D,20200601,000000,7,7.05,6.8,6.8,21266,0
+SJ.US,D,20200602,000000,6.925,7.25,6.78,6.975,41882,0
+SJ.US,D,20200603,000000,7.034,7.05,6.9,7,20379,0
+SJ.US,D,20200604,000000,6.55,7.12,6.55,7.0373,36813,0
+SJ.US,D,20200605,000000,7,7,6.5,6.5531,42645,0
+SJ.US,D,20200608,000000,6.74,6.74,6.38,6.397,10379,0
+SJ.US,D,20200609,000000,6.46,6.4982,6.2,6.21,15087,0
+SJ.US,D,20200610,000000,6.4,6.4,6.23,6.245,25353,0
+SJ.US,D,20200611,000000,6.25,6.33,6,6,32193,0
+SJ.US,D,20200612,000000,6.155,6.3,6.02,6.15,5947,0
+SJ.US,D,20200615,000000,6.3,6.5,6,6.48,35651,0
+SJ.US,D,20200616,000000,6.45,6.9,6.1,6.1,38212,0
+SJ.US,D,20200617,000000,6.2,6.29,6.1,6.18,2399,0
+SJ.US,D,20200618,000000,6.88,6.88,6.16,6.16,2158,0
+SJ.US,D,20200619,000000,6.25,6.25,6.1,6.2,26972,0
+SJ.US,D,20200622,000000,6.2,6.2,6.05,6.1,6619,0
+SJ.US,D,20200623,000000,6.1001,6.18,6.1001,6.14,3193,0
+SJ.US,D,20200624,000000,6.03,6.15,6,6.1,22027,0
+SJ.US,D,20200625,000000,6,6.25,5.97,6.24,10348,0
+SJ.US,D,20200626,000000,6.21,6.26,6,6.26,8208,0
+SJ.US,D,20200629,000000,6.28,6.28,6.1,6.11,2402,0
+SJ.US,D,20200630,000000,6.18,6.25,6.1,6.11,4261,0
+SJ.US,D,20200701,000000,6.1,6.1,6.1,6.1,102,0
+SJ.US,D,20200702,000000,6.1,6.2,6.1,6.16,2322,0
+SJ.US,D,20200706,000000,6.1501,6.18,6.1501,6.18,525,0
+SJ.US,D,20200707,000000,6.12,6.34,6.12,6.34,2561,0
+SJ.US,D,20200708,000000,5.94,6.3,5.86,6.22,5847,0
+SJ.US,D,20200709,000000,6.07,6.3,6.07,6.12,2195,0
+SJ.US,D,20200710,000000,6.1,6.25,6.1,6.245,3185,0
+SJ.US,D,20200713,000000,6.18,6.22,6.09,6.12,2167,0
+SJ.US,D,20200714,000000,6.2,6.2001,6.1,6.1,2824,0
+SJ.US,D,20200715,000000,5.975,6.4068,5.91,6.31,9215,0
+SJ.US,D,20200716,000000,6.56,6.56,6.19,6.19,2969,0
+SJ.US,D,20200717,000000,6.3757,6.3757,6.3757,6.3757,475,0
+SJ.US,D,20200720,000000,6.2431,6.2431,6.21,6.2101,986,0
+SJ.US,D,20200721,000000,5.86,6.335,5.86,6.335,640,0
+SJ.US,D,20200722,000000,6.25,6.25,6.17,6.17,608,0
+SJ.US,D,20200723,000000,6.36,6.44,6.19,6.19,7537,0
+SJ.US,D,20200724,000000,6.27,6.27,6.18,6.18,800,0
+SJ.US,D,20200727,000000,6.28,6.66,6.28,6.66,3907,0
+SJ.US,D,20200729,000000,6.28,6.28,6.05,6.05,1744,0
+SJ.US,D,20200730,000000,6,6.3,5.85,5.85,6798,0
+SJ.US,D,20200731,000000,5.95,6.2,5.87,5.87,8464,0
+SJ.US,D,20200803,000000,5.995,6.52,5.995,6.11,2193,0
+SJ.US,D,20200804,000000,6.16,6.32,6.1448,6.1448,1113,0
+SJ.US,D,20200807,000000,6.41,6.41,6,6,1637,0
+SJ.US,D,20200810,000000,6.2,6.2,6.2,6.2,168,0
+SJ.US,D,20200813,000000,8.15,9.63,6.21,7.91,552354,0
+SJ.US,D,20200814,000000,7.08,7.3,6.66,7.3,31974,0
+SJ.US,D,20200817,000000,7.3,7.3,6.91,7.25,8653,0
+SJ.US,D,20200818,000000,7.14,7.46,7.0001,7.3,6967,0
+SJ.US,D,20200819,000000,7.44,7.75,7.25,7.74,13777,0
+SJ.US,D,20200820,000000,8,8.69,7.4629,7.7008,96157,0
+SJ.US,D,20200821,000000,7.2567,7.69,7.0208,7.69,4977,0
+SJ.US,D,20200824,000000,7.22,7.58,7,7.07,10924,0
+SJ.US,D,20200825,000000,7.1001,7.57,7.1,7.57,6250,0
+SJ.US,D,20200827,000000,7.375,7.375,7,7,10270,0
+SJ.US,D,20200828,000000,7,7.2,7,7.2,2088,0
+SJ.US,D,20200831,000000,6.87,6.87,6.87,6.87,598,0
+SJ.US,D,20200901,000000,6.8,6.8,6.7,6.77,10240,0
+SJ.US,D,20200902,000000,6.79,6.79,6.5,6.5,3416,0
+SJ.US,D,20200903,000000,6.5,6.5,6,6.12,7692,0
+SJ.US,D,20200904,000000,6.01,6.5789,6.01,6.1905,6376,0
+SJ.US,D,20200908,000000,6.3015,6.314,5.83,5.84,10360,0
+SJ.US,D,20200909,000000,5.99,6,5.88,5.88,7622,0
+SJ.US,D,20200910,000000,5.9,6.15,5.9,5.9,7249,0
+SJ.US,D,20200911,000000,5.78,5.95,5.75,5.95,1796,0
+SJ.US,D,20200914,000000,5.91,5.9395,5.8,5.8,1723,0
+SJ.US,D,20200915,000000,5.95,6.075,5.8,6,2456,0
+SJ.US,D,20200916,000000,5.815,6.13,5.56,5.9001,18605,0
+SJ.US,D,20200917,000000,5.64,6.1,5.5,5.95,13783,0
+SJ.US,D,20200918,000000,6.02,6.09,5.995,5.995,1033,0
+SJ.US,D,20200921,000000,5.9544,6.73,5.9544,6.21,19116,0
+SJ.US,D,20200923,000000,6.2,6.4,6.2,6.4,8809,0
+SJ.US,D,20200924,000000,6,6.3,6,6.05,7087,0
+SJ.US,D,20200925,000000,6.275,6.275,5.96,6,6421,0
+SJ.US,D,20200928,000000,6,6.04,5.88,5.88,1144,0
+SJ.US,D,20200929,000000,5.8,5.8,5.7,5.7043,7750,0
+SJ.US,D,20200930,000000,5.88,5.9,5.7,5.7,8956,0
+SJ.US,D,20201001,000000,5.9,5.9,5.85,5.85,1151,0
+SJ.US,D,20201002,000000,5.45,6,5.24,5.91,30717,0
+SJ.US,D,20201005,000000,6.17,6.18,5.9,5.9601,1335,0
+SJ.US,D,20201006,000000,5.95,5.95,5.95,5.95,603,0
+SJ.US,D,20201007,000000,5.8827,6.16,5.8827,6.02,4804,0
+SJ.US,D,20201008,000000,5.75,6.15,5.75,6.14,1043,0
+SJ.US,D,20201015,000000,5.8364,5.84,5.8364,5.84,746,0
+SJ.US,D,20201016,000000,5.84,5.84,5.77,5.8,817,0
+SJ.US,D,20201019,000000,5.94,5.94,5.73,5.7601,1443,0
+SJ.US,D,20201020,000000,5.75,5.98,5.75,5.8897,1444,0
+SJ.US,D,20201021,000000,5.9,5.9217,5.9,5.9,3317,0
+SJ.US,D,20201023,000000,5.8,5.985,5.8,5.985,280,0
+SJ.US,D,20201026,000000,5.863,5.95,5.81,5.81,4128,0
+SJ.US,D,20201028,000000,6.16,6.16,5.975,6.1499,1504,0
+SJ.US,D,20201029,000000,6.14,6.15,6.14,6.15,453,0
+SJ.US,D,20201030,000000,5.85,5.925,5.8,5.925,1509,0
+SJ.US,D,20201103,000000,6.13,6.1568,6.13,6.13,7181,0
+SJ.US,D,20201104,000000,6.17,6.1702,6.1,6.1411,2775,0
+SJ.US,D,20201105,000000,6.14,6.1557,6.14,6.1415,2819,0
+SJ.US,D,20201106,000000,6.2,6.2,6.2,6.2,216,0
+SJ.US,D,20201109,000000,6.2,6.37,6.2,6.37,4039,0
+SJ.US,D,20201110,000000,6.54,6.82,6.4901,6.8,5817,0
+SJ.US,D,20201111,000000,6.82,7.1,6.65,7.09,7529,0
+SJ.US,D,20201112,000000,7.4,9.385,6.95,7.8,43791,0
+SJ.US,D,20201113,000000,8.5,8.5,7.94,8.38,10495,0
+SJ.US,D,20201116,000000,8.52,8.79,8.242,8.79,25251,0
+SJ.US,D,20201117,000000,9.12,9.5,8.8,9.5,14345,0
+SJ.US,D,20201118,000000,9.2809,10.32,8.6,10.32,42136,0
+SJ.US,D,20201119,000000,9.81,10.29,9.6,10.23,23165,0
+SJ.US,D,20201120,000000,10.2,10.2,9.4729,9.72,22380,0
+SJ.US,D,20201123,000000,9.72,9.9,8.48,8.9664,19200,0
+SJ.US,D,20201124,000000,9,9.1,8.43,8.46,13760,0
+SJ.US,D,20201125,000000,8.45,8.8729,8.4252,8.7867,9088,0
+SJ.US,D,20201127,000000,8.71,9.3589,8.71,9.0581,4136,0
+SJ.US,D,20201130,000000,9.26,9.26,8.76,9.06,5298,0
+SJ.US,D,20201201,000000,9.06,9.35,8.52,9.35,6511,0
+SJ.US,D,20201202,000000,8.7,9.1785,8.53,8.81,3139,0
+SJ.US,D,20201203,000000,9.34,9.34,8.5,8.9166,4497,0
+SJ.US,D,20201204,000000,8.9102,8.99,8.38,8.6853,1770,0
+SJ.US,D,20201207,000000,8.17,8.52,8.1606,8.52,7348,0
+SJ.US,D,20201208,000000,8.55,9.075,8.55,9.075,4663,0
+SJ.US,D,20201209,000000,9.19,9.19,8.21,8.94,10135,0
+SJ.US,D,20201210,000000,8.92,8.92,8.67,8.73,2630,0
+SJ.US,D,20201211,000000,8.93,8.93,8.3824,8.68,5842,0
+SJ.US,D,20201214,000000,8.86,9.3,8.6526,9.13,14659,0
+SJ.US,D,20201215,000000,8.82,10,8.82,9.57,40097,0
+SJ.US,D,20201216,000000,9.56,9.95,9.51,9.793,15792,0
+SJ.US,D,20201217,000000,9.79,9.79,8.779,9.7,5587,0
+SJ.US,D,20201218,000000,9.63,9.63,9.0001,9.415,3011,0
+SJ.US,D,20201221,000000,9.59,9.59,9.3,9.5,2444,0
+SJ.US,D,20201222,000000,9.3,9.57,9.07,9.5527,3254,0
+SJ.US,D,20201228,000000,9.22,9.28,9,9.28,1755,0
+SJ.US,D,20201229,000000,9.3,11.81,8.8,9.23,58124,0
+SJ.US,D,20201230,000000,8.84,8.9303,8.17,8.65,12914,0
+SJ.US,D,20201231,000000,8.68,8.74,8.66,8.6601,1673,0
+SJ.US,D,20210104,000000,8.8,8.8,8.8,8.8,169,0
+SJ.US,D,20210105,000000,8.3,8.32,8.3,8.32,829,0
+SJ.US,D,20210106,000000,8.5,8.88,8.17,8.6655,11540,0
+SJ.US,D,20210107,000000,8.68,8.9,8.3,8.86,3578,0
+SJ.US,D,20210108,000000,8.45,9.23,8.33,9.23,8136,0
+SJ.US,D,20210111,000000,9.21,9.21,8.9,9.2,984,0
+SJ.US,D,20210112,000000,9.25,9.25,9.25,9.25,4125,0
+SJ.US,D,20210113,000000,9.29,9.29,8.45,8.45,8507,0
+SJ.US,D,20210114,000000,8.69,9.15,8.69,9.15,10236,0
+SJ.US,D,20210115,000000,9.2885,9.37,8.6848,9.156,6913,0
+SJ.US,D,20210119,000000,9.45,9.45,9.45,9.45,624,0
+SJ.US,D,20210121,000000,9.3462,9.36,9.33,9.3573,1957,0
+SJ.US,D,20210122,000000,8.87,9.54,8.87,9.105,2551,0
+SJ.US,D,20210125,000000,9.28,9.49,8.63,8.7605,14730,0
+SJ.US,D,20210126,000000,8.58,9.38,8.58,9.2703,1544,0
+SJ.US,D,20210127,000000,8.54,8.54,8.5101,8.5101,1826,0
+SJ.US,D,20210128,000000,8.28,9.16,8.22,8.63,13048,0
+SJ.US,D,20210129,000000,8.3201,9.49,8.3201,9.17,11661,0
+SJ.US,D,20210201,000000,9.29,9.29,8.9101,9.26,1629,0
+SJ.US,D,20210202,000000,9.3333,9.4,8.4,9.4,1058,0
+SJ.US,D,20210203,000000,8.8284,8.9549,8.8284,8.9523,2218,0
+SJ.US,D,20210204,000000,8.81,8.91,8.79,8.91,1111,0
+SJ.US,D,20210205,000000,9.4,10.5,9.205,9.84,28618,0
+SJ.US,D,20210208,000000,10.29,10.3791,9.92,9.92,1460,0
+SJ.US,D,20210209,000000,9.953,9.997,9.953,9.997,1152,0
+SJ.US,D,20210210,000000,10.16,10.16,10.16,10.16,215,0
+SJ.US,D,20210211,000000,9.41,10.1,9.02,9.46,8391,0
+SJ.US,D,20210212,000000,10.15,10.15,9.74,9.9,6211,0
+SJ.US,D,20210216,000000,10,10,9.8,9.98,4438,0
+SJ.US,D,20210217,000000,10.05,10.2,9.91,10,3438,0
+SJ.US,D,20210218,000000,9.49,9.8,9.49,9.8,1367,0
+SJ.US,D,20210219,000000,10,10,9.6127,9.95,3104,0
+SJ.US,D,20210222,000000,9.94,9.94,9.5,9.5,5867,0
+SJ.US,D,20210223,000000,9.42,9.42,9.05,9.05,3411,0
+SJ.US,D,20210224,000000,9.26,9.26,8.95,9.11,6094,0
+SJ.US,D,20210225,000000,8.9812,9.21,8.9812,9.21,2814,0
+SJ.US,D,20210226,000000,9.7,9.88,9.68,9.7,5263,0
+SJ.US,D,20210301,000000,9.66,10.25,9.63,10,9293,0
+SJ.US,D,20210302,000000,10.19,10.4773,10.19,10.4573,3790,0
+SJ.US,D,20210303,000000,10.46,10.5,10.401,10.49,5721,0
+SJ.US,D,20210304,000000,10.56,10.94,10.56,10.91,4350,0
+SJ.US,D,20210305,000000,11.02,11.4,10.15,10.26,8294,0
+SJ.US,D,20210308,000000,10.38,10.65,9.59,9.59,5645,0
+SJ.US,D,20210309,000000,9.85,10.41,9.5,9.69,4147,0
+SJ.US,D,20210310,000000,9.34,9.74,9.0027,9.26,4175,0
+SJ.US,D,20210311,000000,9.54,9.54,9.01,9.03,2134,0
+SJ.US,D,20210312,000000,9.1846,9.4844,9.04,9.08,2208,0
+SJ.US,D,20210315,000000,9.3,9.33,9.05,9.05,3913,0
+SJ.US,D,20210316,000000,9.11,9.27,8.82,9,3148,0
+SJ.US,D,20210317,000000,8.81,9,8.5499,8.8127,9008,0
+SJ.US,D,20210318,000000,8.8,8.81,8.61,8.62,2765,0
+SJ.US,D,20210319,000000,8.95,9.2,8.69,9.2,8815,0
+SJ.US,D,20210322,000000,9.25,9.32,9,9,3641,0
+SJ.US,D,20210323,000000,8.66,8.83,8.66,8.67,2178,0
+SJ.US,D,20210324,000000,8.6,8.6,8.29,8.29,2916,0
+SJ.US,D,20210325,000000,8.2,8.21,7.5,7.5,3150,0
+SJ.US,D,20210326,000000,7.45,7.45,7.31,7.45,1303,0
+SJ.US,D,20210329,000000,7.79,7.79,7.74,7.74,377,0
+SJ.US,D,20210330,000000,7.8001,7.81,7.8,7.81,600,0
+SJ.US,D,20210331,000000,8.29,10.19,8.29,9,64705,0
+SJ.US,D,20210401,000000,8.95,9.5699,8.06,8.1,11417,0
+SJ.US,D,20210405,000000,8.86,10.02,8.25,9.31,19583,0
+SJ.US,D,20210406,000000,14.88,18.5,11.78,12.49,49382590,0
+SJ.US,D,20210407,000000,11.6,11.92,10.38,11.45,1126073,0
+SJ.US,D,20210408,000000,11.2,11.23,10.01,10.48,378428,0
+SJ.US,D,20210409,000000,10.01,10.5376,9.3701,10.22,287259,0
+SJ.US,D,20210412,000000,10.01,10.38,8.68,8.73,137737,0
+SJ.US,D,20210413,000000,8.51,9.7082,8.5,9.2,120417,0
+SJ.US,D,20210414,000000,9.11,9.91,9.01,9.66,54604,0
+SJ.US,D,20210415,000000,9.8,10.12,8.64,8.7,101154,0
+SJ.US,D,20210416,000000,8.71,9.25,8.37,8.57,71737,0
+SJ.US,D,20210419,000000,8.59,9.5499,8.57,9.49,62547,0
+SJ.US,D,20210420,000000,9.65,9.65,8.75,8.925,26826,0
+SJ.US,D,20210421,000000,8.9,10.32,8.9,10,89617,0
+SJ.US,D,20210422,000000,9.78,10.0299,9.3,9.63,25724,0
+SJ.US,D,20210423,000000,9.8,9.8,9.3935,9.7,16946,0
+SJ.US,D,20210426,000000,12.3,12.62,10.52,10.9,13996658,0
+SJ.US,D,20210427,000000,10.19,10.34,9.35,9.52,403296,0
+SJ.US,D,20210428,000000,9.51,9.55,8.96,9.07,166205,0
+SJ.US,D,20210429,000000,9.16,9.64,8.52,8.71,262415,0
+SJ.US,D,20210430,000000,8.66,9.01,8.4563,8.53,132307,0
+SJ.US,D,20210503,000000,8.37,8.7631,8.37,8.5,73471,0
+SJ.US,D,20210504,000000,8.44,8.66,8.1,8.37,114966,0
+SJ.US,D,20210505,000000,8.22,8.88,8.21,8.52,63876,0
+SJ.US,D,20210506,000000,8.47,9.29,8.3,8.92,101396,0
+SJ.US,D,20210507,000000,8.97,9,8.75,8.81,38542,0
+SJ.US,D,20210510,000000,8.82,8.835,8.21,8.3,59176,0
+SJ.US,D,20210511,000000,8.09,8.24,7.52,7.7519,98049,0
+SJ.US,D,20210512,000000,7.72,7.9038,7.0557,7.25,61290,0
+SJ.US,D,20210513,000000,7.33,7.75,6.752,6.92,74211,0
+SJ.US,D,20210514,000000,6.96,7.4101,6.93,7.12,50152,0
+SJ.US,D,20210517,000000,7.16,7.26,6.96,7.22,17893,0
+SJ.US,D,20210518,000000,7.06,7.3287,7,7.01,52341,0
+SJ.US,D,20210519,000000,6.99,7.43,6.94,7.1,8403,0
+SJ.US,D,20210520,000000,7.01,7.1699,6.9,6.97,9779,0
+SJ.US,D,20210521,000000,7.04,7.19,6.96,7.09,7250,0
+SJ.US,D,20210524,000000,7.06,7.2757,6.9825,7.21,12885,0
+SJ.US,D,20210525,000000,7.28,7.7141,7.23,7.64,33771,0
+SJ.US,D,20210526,000000,7.7,8.71,7.7,8.47,138020,0
+SJ.US,D,20210527,000000,8.38,8.38,7.8922,8.28,15216,0
+SJ.US,D,20210528,000000,8.13,8.41,8.02,8.18,13405,0
+SJ.US,D,20210601,000000,8.15,8.36,7.68,8.2,11010,0
+SJ.US,D,20210602,000000,8.22,8.93,8.1501,8.34,86756,0
+SJ.US,D,20210603,000000,8.93,8.93,7.91,8.2,25624,0
+SJ.US,D,20210604,000000,8.05,8.4563,7.9192,8,15856,0
+SJ.US,D,20210607,000000,8.33,8.36,7.5,7.5535,49444,0
+SJ.US,D,20210608,000000,7.66,7.77,7.3038,7.645,24511,0
+SJ.US,D,20210609,000000,7.66,8,7.66,7.66,24134,0
+SJ.US,D,20210610,000000,7.68,7.88,7.5,7.765,17996,0
+SJ.US,D,20210611,000000,7.89,8.41,7.7,7.82,91710,0
+SJ.US,D,20210614,000000,7.65,8.0515,7.41,7.51,38928,0
+SJ.US,D,20210615,000000,7.51,7.51,7.25,7.25,7692,0
+SJ.US,D,20210616,000000,7.21,7.25,7.05,7.05,20839,0
+SJ.US,D,20210617,000000,7.03,7.0522,6.17,6.17,57676,0
+SJ.US,D,20210618,000000,6.57,6.75,6.4,6.4,31543,0
+SJ.US,D,20210621,000000,6.35,6.5394,6.3,6.37,25185,0
+SJ.US,D,20210622,000000,6.505,6.505,6.35,6.35,20624,0
+SJ.US,D,20210623,000000,6.36,6.46,6.14,6.46,62607,0
+SJ.US,D,20210624,000000,6.29,6.75,6.29,6.73,23205,0
+SJ.US,D,20210625,000000,6.75,6.88,6.73,6.76,12827,0
+SJ.US,D,20210628,000000,6.85,7.04,6.74,7,15503,0
+SJ.US,D,20210629,000000,6.81,7,6.17,6.27,58400,0
+SJ.US,D,20210630,000000,6.37,6.37,6,6.22,37726,0
+SJ.US,D,20210701,000000,6.21,6.37,6.1424,6.32,10115,0
+SJ.US,D,20210702,000000,6.18,6.47,6.18,6.18,7940,0
+SJ.US,D,20210706,000000,6.19,6.19,5.71,5.81,29195,0
+SJ.US,D,20210707,000000,5.71,5.7599,5.51,5.55,34285,0
+SJ.US,D,20210708,000000,5.54,5.69,5.51,5.6401,12259,0
+SJ.US,D,20210709,000000,5.87,6.18,5.6916,5.85,27440,0
+SJ.US,D,20210712,000000,5.93,6.39,5.7,5.92,119931,0
+SJ.US,D,20210713,000000,5.92,6.58,5.795,5.99,261420,0
+SJ.US,D,20210714,000000,6.22,6.8999,5.91,6,149223,0
+SJ.US,D,20210715,000000,5.92,7.28,5.92,6.66,314933,0
+SJ.US,D,20210716,000000,6.41,6.93,6.2,6.44,99027,0
+SJ.US,D,20210719,000000,6.27,6.95,6.1601,6.53,107801,0
+SJ.US,D,20210720,000000,6.45,6.51,6,6.09,50448,0
+SJ.US,D,20210721,000000,6.12,6.7906,6.06,6.42,80283,0
+SJ.US,D,20210722,000000,6.38,6.6711,6.1201,6.31,59996,0
+SJ.US,D,20210723,000000,6.35,6.63,5.8,5.83,318621,0
+SJ.US,D,20210726,000000,5.57,5.9999,5.51,5.63,96028,0
+SJ.US,D,20210727,000000,5.62,5.71,5.31,5.33,74310,0
+SJ.US,D,20210728,000000,5.3596,5.71,5.3596,5.66,53886,0
+SJ.US,D,20210729,000000,5.68,5.72,5.58,5.63,19337,0
+SJ.US,D,20210730,000000,5.27,5.74,5.27,5.7,11586,0
+SJ.US,D,20210802,000000,5.96,6.57,5.31,5.5,838956,0
+SJ.US,D,20210803,000000,5.35,5.4,4.6,4.86,157488,0
+SJ.US,D,20210804,000000,4.77,5.23,4.6501,5,56208,0
+SJ.US,D,20210805,000000,5.045,5.25,4.96,5.07,57427,0
+SJ.US,D,20210806,000000,4.9801,5.44,4.98,5.06,77611,0
+SJ.US,D,20210809,000000,5.2409,5.3328,5.13,5.3328,14470,0
+SJ.US,D,20210810,000000,5.2004,5.92,5.2,5.495,69189,0
+SJ.US,D,20210811,000000,5.49,5.6,5.2,5.4,20864,0
+SJ.US,D,20210812,000000,5.3,5.4914,5.25,5.3256,22656,0
+SJ.US,D,20210813,000000,5.42,5.42,5.04,5.04,14178,0
+SJ.US,D,20210816,000000,5.01,5.1099,4.7,4.99,85475,0
+SJ.US,D,20210817,000000,4.935,4.985,4.6,4.69,53538,0
+SJ.US,D,20210818,000000,4.62,4.87,4.62,4.65,20414,0
+SJ.US,D,20210819,000000,4.55,4.6,4.35,4.47,40103,0
+SJ.US,D,20210820,000000,4.27,4.6075,4.1784,4.31,23074,0
+SJ.US,D,20210823,000000,4.41,4.94,4.26,4.7073,85073,0
+SJ.US,D,20210824,000000,4.755,5.29,4.64,4.68,198597,0
+SJ.US,D,20210825,000000,4.75,5.14,4.4,4.61,271221,0
+SJ.US,D,20210826,000000,4.48,4.83,4.29,4.46,158308,0
+SJ.US,D,20210827,000000,4.52,4.6,4.4,4.45,79044,0
+SJ.US,D,20210830,000000,4.5,4.93,4.45,4.73,407595,0
+SJ.US,D,20210831,000000,4.81,5.11,4.52,4.86,306574,0
+SJ.US,D,20210901,000000,4.79,4.9499,4.58,4.69,87168,0
+SJ.US,D,20210902,000000,4.82,5.2208,4.69,4.79,56153,0
+SJ.US,D,20210903,000000,4.7301,4.97,4.7,4.7135,31540,0
+SJ.US,D,20210907,000000,4.6589,4.855,4.33,4.51,42646,0
+SJ.US,D,20210908,000000,4.53,4.67,4.35,4.35,57788,0
+SJ.US,D,20210909,000000,4.33,4.4438,4.25,4.26,60733,0
+SJ.US,D,20210910,000000,4.27,4.44,4.2394,4.31,27491,0
+SJ.US,D,20210913,000000,4.27,4.4,4.1,4.21,53940,0
+SJ.US,D,20210914,000000,4.38,4.3923,4.191,4.22,26533,0
+SJ.US,D,20210915,000000,4.16,4.22,4.04,4.08,26773,0
+SJ.US,D,20210916,000000,4.05,4.22,4.05,4.12,36443,0
+SJ.US,D,20210917,000000,4.0898,4.23,4.0898,4.22,4371,0
+SJ.US,D,20210920,000000,4.05,4.18,3.96,4.01,20332,0
+SJ.US,D,20210921,000000,4.04,4.04,3.91,3.94,3512,0
+SJ.US,D,20210922,000000,3.979,4.14,3.9547,4.06,63198,0
+SJ.US,D,20210923,000000,4.1,4.15,3.98,4.07,29606,0
+SJ.US,D,20210924,000000,4.21,4.21,3.87,3.87,44216,0
+SJ.US,D,20210927,000000,3.88,3.9302,3.61,3.71,53073,0
+SJ.US,D,20210928,000000,3.75,3.75,3.54,3.58,24059,0
+SJ.US,D,20210929,000000,3.72,4.42,3.6101,4.14,739762,0
+SJ.US,D,20210930,000000,3.88,4.66,3.8,4.32,330833,0
+SJ.US,D,20211001,000000,4.33,4.33,3.86,3.97,66144,0
+SJ.US,D,20211004,000000,3.83,4.05,3.6,3.6025,58553,0
+SJ.US,D,20211005,000000,3.5701,3.89,3.5701,3.7201,40885,0
+SJ.US,D,20211006,000000,3.6201,3.85,3.6201,3.76,72030,0
+SJ.US,D,20211007,000000,3.855,4.1,3.82,3.89,40229,0
+SJ.US,D,20211008,000000,3.7516,3.93,3.7,3.8,20482,0
+SJ.US,D,20211011,000000,3.72,4.1,3.72,3.965,113075,0
+SJ.US,D,20211012,000000,4,4.15,3.8302,3.95,94347,0
+SJ.US,D,20211013,000000,3.9592,4.14,3.32,3.54,302067,0
+SJ.US,D,20211014,000000,3.54,3.685,3.32,3.41,113058,0
+SJ.US,D,20211015,000000,3.38,3.69,3.234,3.52,168075,0
+SJ.US,D,20211018,000000,3.43,3.77,3.4107,3.46,27138,0
+SJ.US,D,20211019,000000,3.55,3.605,3.2216,3.43,183902,0
+SJ.US,D,20211020,000000,3.41,4,3.36,3.73,219530,0
+SJ.US,D,20211021,000000,3.75,4.4,3.62,3.65,495288,0
+SJ.US,D,20211022,000000,3.7,4.3,3.69,3.99,478654,0
+SJ.US,D,20211025,000000,4,4.75,3.83,4.72,296125,0
+SJ.US,D,20211026,000000,4.72,5.23,4.61,5.04,219053,0
+SJ.US,D,20211027,000000,5.06,5.17,4.75,5.07,89174,0
+SJ.US,D,20211028,000000,4.9295,6.089,4.88,5.86,410693,0
+SJ.US,D,20211029,000000,5.67,6,5.39,5.94,138207,0
+SJ.US,D,20211101,000000,6.11,6.8123,6.01,6.15,451259,0
+SJ.US,D,20211102,000000,6.11,6.361,5.51,5.67,205260,0
+SJ.US,D,20211103,000000,5.62,6,5.56,5.89,92410,0
+SJ.US,D,20211104,000000,5.92,5.93,5.52,5.68,77855,0
+SJ.US,D,20211105,000000,5.59,6.25,5.555,5.81,91454,0
+SJ.US,D,20211108,000000,5.77,6.1465,5.77,5.94,69574,0
+SJ.US,D,20211109,000000,5.94,6.5999,5.85,6.24,129581,0
+SJ.US,D,20211110,000000,6.19,6.6,5.87,6.15,247672,0
+SJ.US,D,20211111,000000,6.145,6.4,5.6242,5.6734,317795,0
+SJ.US,D,20211112,000000,5.56,5.87,5.56,5.79,23559,0
+SJ.US,D,20211115,000000,5.74,6.89,5.74,6.79,461848,0
+SJ.US,D,20211116,000000,6.57,6.88,6.19,6.65,397192,0
+SJ.US,D,20211117,000000,6.67,6.94,6.25,6.66,438658,0
+SJ.US,D,20211118,000000,6.66,6.8,6.08,6.2,186574,0
+SJ.US,D,20211119,000000,6.15,6.4328,5.52,6.02,74315,0
+SJ.US,D,20211122,000000,6.09,6.2,5.67,6.15,88875,0
+SJ.US,D,20211123,000000,6.08,6.1765,5.79,6.04,83834,0
+SJ.US,D,20211124,000000,5.89,6.19,5.8305,5.95,90814,0
+SJ.US,D,20211126,000000,5.73,6.03,5.73,5.88,81685,0
+SJ.US,D,20211129,000000,5.88,6.28,5.87,6.28,99524,0
+SJ.US,D,20211130,000000,6.237,6.3835,5.97,6.05,102305,0
+SJ.US,D,20211201,000000,6.2,6.49,5.83,6.12,92244,0
+SJ.US,D,20211202,000000,6.12,6.2,5.5,5.73,99417,0
+SJ.US,D,20211203,000000,5.64,5.71,4.72,4.76,106865,0
+SJ.US,D,20211206,000000,4.74,5.1964,4.55,5.06,56225,0
+SJ.US,D,20211207,000000,5.1,5.4139,5,5.07,83515,0
+SJ.US,D,20211208,000000,5.185,5.185,4.9,4.9,61190,0
+SJ.US,D,20211209,000000,4.85,5,4.85,4.99,32809,0
+SJ.US,D,20211210,000000,5.1,5.1,4.83,5.01,27123,0
+SJ.US,D,20211213,000000,4.98,5.1,4.87,5,27143,0
+SJ.US,D,20211214,000000,4.98,5,4.75,5,34744,0
+SJ.US,D,20211215,000000,4.76,4.82,4.43,4.82,26182,0
+SJ.US,D,20211216,000000,4.76,4.94,4.6872,4.94,18911,0
+SJ.US,D,20211217,000000,4.79,4.91,4.65,4.91,8498,0
+SJ.US,D,20211220,000000,4.95,5,4.62,4.7,153928,0
+SJ.US,D,20211221,000000,4.72,4.86,4.64,4.84,5310,0
+SJ.US,D,20211222,000000,4.82,4.9997,4.77,4.9997,5727,0
+SJ.US,D,20211223,000000,4.99,5.162,4.89,5.08,5676,0
+SJ.US,D,20211227,000000,5.08,5.5,5.08,5.4,21897,0
+SJ.US,D,20211228,000000,5.3875,5.44,5.22,5.39,9252,0
+SJ.US,D,20211229,000000,5.44,6.57,5.42,5.72,115319,0
+SJ.US,D,20211230,000000,5.86,6.1,5.5,5.84,39933,0
+SJ.US,D,20211231,000000,5.87,5.87,5.6,5.68,23183,0
+SJ.US,D,20220103,000000,5.8,5.97,5.65,5.85,17065,0
+SJ.US,D,20220104,000000,6.21,6.21,5.7973,5.93,14546,0
+SJ.US,D,20220105,000000,6.13,6.46,6,6.12,42948,0
+SJ.US,D,20220106,000000,6.29,6.4016,5.5115,5.62,38491,0
+SJ.US,D,20220107,000000,5.593,5.915,5.475,5.58,20966,0
+SJ.US,D,20220110,000000,5.8,5.85,5.55,5.85,12582,0
+SJ.US,D,20220111,000000,6.03,6.03,5.5,5.98,28686,0
+SJ.US,D,20220112,000000,5.87,6.05,5.54,5.85,51394,0
+SJ.US,D,20220113,000000,5.9,6.68,5.9,5.95,147099,0
+SJ.US,D,20220114,000000,5.9,6.18,5.88,6.15,17356,0
+SJ.US,D,20220118,000000,6.096,6.19,5.96,6.01,14754,0
+SJ.US,D,20220119,000000,5.76,6.49,5.76,6.01,77284,0
+SJ.US,D,20220120,000000,6.18,6.36,5.86,6.02,401922,0
+SJ.US,D,20220121,000000,5.88,6.155,5.32,5.37,37398,0
+SJ.US,D,20220124,000000,5.13,5.32,5,5,46300,0
+SJ.US,D,20220125,000000,5,5.92,5,5.68,46173,0
+SJ.US,D,20220126,000000,5.65,6.25,5.63,5.96,28759,0
+SJ.US,D,20220127,000000,5.86,6.15,5.62,6.13,14307,0
+SJ.US,D,20220128,000000,5.7,6.58,5.25,6.4,38494,0
+SJ.US,D,20220131,000000,6.5207,6.8,5.9,6.57,129039,0
+SJ.US,D,20220201,000000,6.415,6.88,6.4,6.75,63867,0
+SJ.US,D,20220202,000000,6.54,6.9,6,6.9,139123,0
+SJ.US,D,20220203,000000,6.7,7,6.18,6.965,102302,0
+SJ.US,D,20220204,000000,6.93,7.3,6.45,7.1,112975,0
+SJ.US,D,20220207,000000,7,7.13,6.2948,7.02,136018,0
+SJ.US,D,20220208,000000,6.95,7.29,6.23,6.9,158346,0
+SJ.US,D,20220209,000000,6.82,7.09,6.15,6.97,193155,0
+SJ.US,D,20220210,000000,6.8,6.835,5.8,6.1,314111,0
+SJ.US,D,20220211,000000,5.97,6.68,5.97,6.41,154894,0
+SJ.US,D,20220214,000000,6.28,6.35,5.76,6,76676,0
+SJ.US,D,20220215,000000,5.98,6.15,5.83,6.08,23237,0
+SJ.US,D,20220216,000000,5.905,6,5.62,5.86,41616,0
+SJ.US,D,20220217,000000,5.93,5.93,5.41,5.71,86997,0
+SJ.US,D,20220218,000000,5.78,5.78,4.75,5,171178,0
+SJ.US,D,20220222,000000,5.05,5.46,4.2,5.29,245219,0
+SJ.US,D,20220223,000000,5.19,5.56,4.18,5,335986,0
+SJ.US,D,20220224,000000,4.8,4.9348,4.32,4.7,175200,0
+SJ.US,D,20220225,000000,4.47,4.67,4.18,4.4,91924,0
+SJ.US,D,20220228,000000,4.42,4.43,4.11,4.38,102393,0
+SJ.US,D,20220301,000000,4.37,4.37,4.07,4.14,41759,0
+SJ.US,D,20220302,000000,4.16,4.415,4.05,4.17,56228,0
+SJ.US,D,20220303,000000,4.158,4.1999,3.91,4.15,45130,0
+SJ.US,D,20220304,000000,4.07,4.38,3.97,3.97,19136,0
+SJ.US,D,20220307,000000,4.155,4.155,3.9,4.05,23803,0
+SJ.US,D,20220308,000000,4.08,4.2531,3.87,4.15,121742,0
+SJ.US,D,20220309,000000,4.1,4.46,3.9,4.12,161448,0
+SJ.US,D,20220310,000000,4.13,4.31,3.98,4.3,46463,0
+SJ.US,D,20220311,000000,4.18,4.45,4.18,4.43,24001,0
+SJ.US,D,20220314,000000,4.22,4.41,3.9,4.38,96182,0
+SJ.US,D,20220315,000000,4.1,4.37,4,4.37,46933,0
+SJ.US,D,20220316,000000,4.37,4.743,3.9,4.5,206339,0
+SJ.US,D,20220317,000000,4.4,4.79,3.97,4.79,222746,0
+SJ.US,D,20220318,000000,4.71,4.92,3.96,4.81,358990,0
+SJ.US,D,20220321,000000,4.55,4.7609,3.61,4.1,780821,0
+SJ.US,D,20220322,000000,4.1,4.66,3.91,4.48,276546,0
+SJ.US,D,20220323,000000,4.4,4.7,4,4.53,470780,0
+SJ.US,D,20220324,000000,4.21,4.6,3.92,4.59,869146,0
+SJ.US,D,20220325,000000,4.3,4.44,4.06,4.21,309832,0
+SJ.US,D,20220328,000000,4.22,4.41,4.16,4.39,101532,0
+SJ.US,D,20220329,000000,4.2601,4.38,3.99,4.11,608724,0
+SJ.US,D,20220330,000000,4.15,4.5,3.95,4.38,607583,0
+SJ.US,D,20220331,000000,4.1675,4.53,4.04,4.49,706698,0
+SJ.US,D,20220401,000000,4.5,4.79,4.04,4.73,1101754,0
+SJ.US,D,20220404,000000,4.73,4.91,4.19,4.76,1319867,0
+SJ.US,D,20220405,000000,4.61,4.7,4.35,4.68,574808,0
+SJ.US,D,20220406,000000,4.51,4.74,4.48,4.71,382796,0
+SJ.US,D,20220407,000000,4.72,4.87,4.29,4.57,1790151,0
+SJ.US,D,20220408,000000,4.76,4.76,4.23,4.38,1222102,0
+SJ.US,D,20220411,000000,4.3,4.4841,3.96,4.39,1808904,0
+SJ.US,D,20220412,000000,4.32,4.51,4.01,4.27,2423638,0
+SJ.US,D,20220413,000000,4.23,4.78,4.17,4.69,2452510,0
+SJ.US,D,20220414,000000,4.67,4.67,4.2,4.35,2102317,0
+SJ.US,D,20220418,000000,4.32,4.49,4.29,4.44,141844,0
+SJ.US,D,20220419,000000,4.39,4.39,4.11,4.13,919482,0
+SJ.US,D,20220420,000000,4.1,4.38,4.03,4.05,1238347,0
+SJ.US,D,20220421,000000,4.13,4.28,3.83,4.04,2174632,0
+SJ.US,D,20220422,000000,4.01,4.1,3.83,3.92,2153939,0
+SJ.US,D,20220425,000000,3.92,4.04,3.57,3.61,433064,0
+SJ.US,D,20220426,000000,3.58,3.68,3.32,3.46,370791,0
+SJ.US,D,20220427,000000,3.43,3.536,3.11,3.27,947363,0
+SJ.US,D,20220428,000000,3.27,3.425,2.99,3.04,607722,0
+SJ.US,D,20220429,000000,3.12,3.1772,2.83,2.89,929228,0
+SJ.US,D,20220502,000000,2.86,3.05,2.83,2.92,261844,0
+SJ.US,D,20220503,000000,2.92,2.98,2.84,2.94,197000,0
+SJ.US,D,20220504,000000,2.94,3.05,2.81,3,300293,0
+SJ.US,D,20220505,000000,3,3.09,2.94,3,110860,0
+SJ.US,D,20220506,000000,2.96,3.06,2.91,2.98,254755,0
+SJ.US,D,20220509,000000,2.94,2.94,2.6,2.6325,230146,0
+SJ.US,D,20220510,000000,2.57,2.7,2.5,2.59,262266,0
+SJ.US,D,20220511,000000,2.59,2.705,2.51,2.52,261798,0
+SJ.US,D,20220512,000000,2.5,2.62,2.35,2.44,152344,0
+SJ.US,D,20220513,000000,2.5,2.68,2.37,2.66,439806,0
+SJ.US,D,20220516,000000,2.615,2.63,2.39,2.39,530204,0
+SJ.US,D,20220517,000000,2.35,2.84,2.34,2.71,1035601,0
+SJ.US,D,20220518,000000,2.6799,2.89,2.55,2.64,520983,0
+SJ.US,D,20220519,000000,2.54,3.05,2.5,2.97,1083808,0
+SJ.US,D,20220520,000000,2.871,2.988,2.26,2.37,1840892,0
+SJ.US,D,20220523,000000,2.31,2.44,1.93,2.03,1027373,0
+SJ.US,D,20220524,000000,1.92,2,1.9,1.95,50903,0
+SJ.US,D,20220525,000000,1.91,1.91,1.75,1.82,814980,0
+SJ.US,D,20220526,000000,1.88,2.11,1.82,2.02,819597,0
+SJ.US,D,20220527,000000,1.99,2.26,1.955,2.19,635944,0
+SJ.US,D,20220531,000000,2.17,2.53,2.1,2.47,1086609,0
+SJ.US,D,20220601,000000,2.48,2.55,2.22,2.25,635693,0
+SJ.US,D,20220602,000000,2.2,2.46,2.0657,2.39,992605,0
+SJ.US,D,20220603,000000,2.33,2.36,2.15,2.25,478640,0
+SJ.US,D,20220606,000000,2.2954,2.42,2.27,2.36,388543,0
+SJ.US,D,20220607,000000,2.36,2.6,2.36,2.51,547955,0
+SJ.US,D,20220608,000000,2.54,3.11,2.52,3,718042,0
+SJ.US,D,20220609,000000,3,3.6494,3,3.52,964501,0
+SJ.US,D,20220610,000000,3.45,3.86,3.14,3.84,1091431,0
+SJ.US,D,20220613,000000,3.71,3.788,3.22,3.26,373050,0
+SJ.US,D,20220614,000000,3.3,3.43,2.81,2.96,343964,0
+SJ.US,D,20220615,000000,2.91,3.09,2.83,3.02,193444,0
+SJ.US,D,20220616,000000,2.94,2.95,2.73,2.85,104503,0
+SJ.US,D,20220617,000000,2.9,2.9,2.64,2.77,17851,0
+SJ.US,D,20220621,000000,2.9,2.96,2.77,2.84,8551,0
+SJ.US,D,20220622,000000,2.85,2.94,2.67,2.83,522855,0
+SJ.US,D,20220623,000000,2.8044,2.81,2.64,2.77,424351,0
+SJ.US,D,20220624,000000,2.78,3.18,2.764,3,62705,0
+SJ.US,D,20220627,000000,2.81,3.05,2.66,2.82,41736,0
+SJ.US,D,20220628,000000,3.06,3.08,2.66,2.83,121401,0
+SJ.US,D,20220629,000000,2.81,3.35,2.71,3.35,1738984,0
+SJ.US,D,20220630,000000,3.19,3.42,2.94,3.27,1436885,0
+SJ.US,D,20220701,000000,3.21,3.35,2.98,3.35,145428,0
+SJ.US,D,20220705,000000,3.27,3.4,3.12,3.4,191252,0
+SJ.US,D,20220706,000000,3.2918,3.54,3.2,3.54,159957,0
+SJ.US,D,20220707,000000,3.59,3.85,3.52,3.8491,90708,0
+SJ.US,D,20220708,000000,3.76,4.37,3.691,4.37,353265,0
+SJ.US,D,20220711,000000,4.23,4.7,4.2,4.67,379104,0
+SJ.US,D,20220712,000000,4.63,4.8,4.38,4.7,513383,0
+SJ.US,D,20220713,000000,4.57,4.99,4.55,4.99,100894,0
+SJ.US,D,20220714,000000,4.88,5.05,4.6201,5.02,56226,0
+SJ.US,D,20220715,000000,4.99,5.35,4.95,5.34,78525,0
+SJ.US,D,20220718,000000,5.39,5.68,5.39,5.66,151255,0
+SJ.US,D,20220719,000000,5.62,5.8,5.37,5.78,165858,0
+SJ.US,D,20220720,000000,5.68,5.93,5.11,5.17,210367,0
+SJ.US,D,20220721,000000,5.08,5.26,4.66,5.04,199745,0
+SJ.US,D,20220722,000000,4.94,5.21,4.67,5.04,449207,0
+SJ.US,D,20220725,000000,4.93,5.05,4.71,5.04,94620,0
+SJ.US,D,20220726,000000,4.96,5.05,4.8,5.05,102332,0
+SJ.US,D,20220727,000000,4.98,5.39,4.77,5.39,174933,0
+SJ.US,D,20220728,000000,5.38,5.53,5.15,5.52,156759,0
+SJ.US,D,20220729,000000,5.42,5.48,4.86,5.31,317012,0
+SJ.US,D,20220801,000000,5.15,5.23,4.39,4.52,461723,0
+SJ.US,D,20220802,000000,4.39,4.5301,4.03,4.38,294885,0
+SJ.US,D,20220803,000000,4.29,4.5,4.2198,4.43,29385,0
+SJ.US,D,20220804,000000,4.41,4.49,4.2,4.3,63880,0
+SJ.US,D,20220805,000000,4.26,4.51,4.26,4.4,32628,0
+SJ.US,D,20220808,000000,4.51,4.51,4.38,4.47,14132,0
+SJ.US,D,20220809,000000,4.5,4.57,4.19,4.41,78187,0
+SJ.US,D,20220810,000000,4.4,4.47,4.17,4.4,56825,0
+SJ.US,D,20220811,000000,4.37,4.6,4.0668,4.43,34703,0
+SJ.US,D,20220812,000000,4.4118,4.48,4.23,4.48,70084,0
+SJ.US,D,20220815,000000,4.19,4.46,4.19,4.4,41207,0
+SJ.US,D,20220816,000000,4.47,4.47,4.24,4.38,35727,0
+SJ.US,D,20220817,000000,4.11,4.24,3,3.02,505105,0
+SJ.US,D,20220818,000000,3.05,3.2656,2.98,3.05,148147,0
+SJ.US,D,20220819,000000,2.99,3.16,2.968,3,8045,0
+SJ.US,D,20220822,000000,2.95,3.23,2.95,3.12,48798,0
+SJ.US,D,20220823,000000,3.19,3.44,3.08,3.26,178110,0
+SJ.US,D,20220824,000000,3.2,3.68,3.06,3.31,295670,0
+SJ.US,D,20220825,000000,3.32,3.57,3.12,3.51,375886,0
+SJ.US,D,20220826,000000,3.54,3.616,2.95,3.5,718874,0
+SJ.US,D,20220829,000000,3.44,3.44,3.1,3.19,349261,0
+SJ.US,D,20220830,000000,3.15,3.1901,2.91,3.18,539967,0
+SJ.US,D,20220831,000000,3.04,3.7299,2.99,3.49,332282,0
+SJ.US,D,20220901,000000,3.46,3.46,3.1,3.19,555216,0
+SJ.US,D,20220902,000000,3.23,3.3494,3.09,3.18,750682,0
+SJ.US,D,20220906,000000,3.14,3.39,3.1,3.38,253684,0
+SJ.US,D,20220907,000000,3.35,3.875,3.05,3.8,1249976,0
+SJ.US,D,20220908,000000,3.54,3.9,3.35,3.9,486894,0
+SJ.US,D,20220909,000000,4.08,4.6,3.45,4.5,1867694,0
+SJ.US,D,20220912,000000,4.34,4.44,4.08,4.34,610727,0
+SJ.US,D,20220913,000000,4.25,4.52,4.03,4.52,356393,0
+SJ.US,D,20220914,000000,4.38,4.74,4.2,4.68,1601801,0
+SJ.US,D,20220915,000000,4.36,5.03,4.36,5,1437650,0
+SJ.US,D,20220916,000000,6,6.12,2.88,3.07,3293252,0
+SJ.US,D,20220919,000000,2.98,3.1124,2.71,2.95,228670,0
+SJ.US,D,20220920,000000,2.88,2.95,2.72,2.95,360807,0
+SJ.US,D,20220921,000000,3,3.1412,2.91,2.96,210379,0
+SJ.US,D,20220922,000000,2.91,3.12,2.71,3.01,925242,0
+SJ.US,D,20220923,000000,3.16,3.2,2.89,2.97,565907,0
+SJ.US,D,20220926,000000,2.87,2.97,1.45,1.67,2984257,0
+SJ.US,D,20220927,000000,1.86,2.55,1.83,2.47,3165080,0
+SJ.US,D,20220928,000000,2.21,2.59,2.18,2.57,2101074,0
+SJ.US,D,20220929,000000,2.49,2.52,2.16,2.24,2458337,0
+SJ.US,D,20220930,000000,2.3,2.3,2.06,2.21,2278651,0
+SJ.US,D,20221003,000000,2.21,2.43,2.12,2.34,1792607,0
+SJ.US,D,20221004,000000,2.18,2.26,2.1,2.19,2407076,0
+SJ.US,D,20221005,000000,2.15,2.21,1.25,1.38,6146741,0
+SJ.US,D,20221006,000000,1.34,1.54,1.33,1.39,1221695,0
+SJ.US,D,20221007,000000,1.48,1.48,1.31,1.35,774242,0
+SJ.US,D,20221010,000000,1.35,1.41,1.27,1.35,243617,0
+SJ.US,D,20221011,000000,1.32,1.42,1.26,1.41,274368,0
+SJ.US,D,20221012,000000,1.41,1.5,1.31,1.47,368217,0
+SJ.US,D,20221013,000000,1.5,1.5662,1.42,1.54,277437,0
+SJ.US,D,20221014,000000,1.58,1.789,1.53,1.61,368266,0
+SJ.US,D,20221017,000000,1.62,1.68,1.61,1.62,88913,0
+SJ.US,D,20221018,000000,1.62,1.6501,1.58,1.59,75232,0
+SJ.US,D,20221019,000000,1.53,1.74,1.53,1.71,165231,0
+SJ.US,D,20221020,000000,1.73,1.8,1.7,1.75,169186,0
+SJ.US,D,20221021,000000,1.77,1.8,1.72,1.79,81054,0
+SJ.US,D,20221024,000000,1.7817,1.7999,1.6,1.65,155049,0
+SJ.US,D,20221025,000000,1.7104,1.7644,1.67,1.73,175009,0
+SJ.US,D,20221026,000000,1.68,1.89,1.68,1.85,216735,0
+SJ.US,D,20221027,000000,1.84,1.9,1.74,1.74,307537,0
+SJ.US,D,20221028,000000,1.75,1.9,1.75,1.76,148497,0
+SJ.US,D,20221031,000000,1.77,1.8,1.72,1.77,31868,0
+SJ.US,D,20221101,000000,1.75,1.84,1.75,1.78,35908,0
+SJ.US,D,20221102,000000,1.81,1.83,1.76,1.79,34327,0
+SJ.US,D,20221103,000000,1.79,1.79,1.75,1.78,33073,0
+SJ.US,D,20221104,000000,1.78,1.83,1.77,1.83,11224,0
+SJ.US,D,20221107,000000,1.82,1.84,1.72,1.74,36730,0
+SJ.US,D,20221108,000000,1.75,1.8154,1.63,1.65,87624,0
+SJ.US,D,20221109,000000,1.6127,1.68,1.5,1.59,121991,0
+SJ.US,D,20221110,000000,1.55,1.77,1.55,1.67,238306,0
+SJ.US,D,20221111,000000,1.64,1.74,1.55,1.55,62224,0
+SJ.US,D,20221114,000000,1.6,1.69,1.51,1.51,25601,0
+SJ.US,D,20221115,000000,1.65,1.6581,1.51,1.56,117491,0
+SJ.US,D,20221116,000000,1.57,1.79,1.55,1.67,198278,0
+SJ.US,D,20221117,000000,1.71,1.79,1.69,1.77,96079,0
+SJ.US,D,20221118,000000,1.76,1.81,1.72,1.8,27097,0
+SJ.US,D,20221121,000000,1.7601,1.8,1.71,1.74,87385,0
+SJ.US,D,20221122,000000,1.73,1.8,1.72,1.72,36233,0
+SJ.US,D,20221123,000000,1.7999,1.95,1.75,1.92,97658,0
+SJ.US,D,20221125,000000,1.83,2.08,1.83,1.95,68742,0
+SJ.US,D,20221128,000000,1.89,2.07,1.89,2.07,55913,0
+SJ.US,D,20221129,000000,2.01,2.0638,1.86,1.94,83648,0
+SJ.US,D,20221130,000000,1.94,2.07,1.76,1.97,166441,0
+SJ.US,D,20221201,000000,1.865,1.98,1.865,1.93,33613,0
+SJ.US,D,20221202,000000,1.84,2.04,1.81,2.01,34319,0
+SJ.US,D,20221205,000000,2,2.1,1.84,1.98,56778,0
+SJ.US,D,20221206,000000,1.94,2.05,1.92,1.97,11315,0
+SJ.US,D,20221207,000000,2.08,2.08,1.98,2.06,25486,0
+SJ.US,D,20221208,000000,2.02,2.08,1.97,2.03,21979,0
+SJ.US,D,20221209,000000,2,2.06,1.999,2.02,9667,0
+SJ.US,D,20221212,000000,1.99,2.08,1.8774,2,25542,0
+SJ.US,D,20221213,000000,1.94,2.05,1.94,1.99,23818,0
+SJ.US,D,20221214,000000,2.04,2.11,1.96,1.99,273108,0
+SJ.US,D,20221215,000000,1.95,2.05,1.89,1.89,61967,0
+SJ.US,D,20221216,000000,1.9,2,1.8,1.93,86740,0
+SJ.US,D,20221219,000000,1.91,2.02,1.89,1.97,5798,0
+SJ.US,D,20221220,000000,1.95,1.98,1.91,1.96,15822,0
+SJ.US,D,20221221,000000,1.93,1.95,1.82,1.82,30533,0
+SJ.US,D,20221222,000000,1.85,1.8999,1.66,1.66,119838,0
+SJ.US,D,20221223,000000,1.67,1.75,1.61,1.63,258687,0
+SJ.US,D,20221227,000000,1.63,1.97,1.63,1.94,192071,0
+SJ.US,D,20221228,000000,1.94,1.9654,1.79,1.89,122692,0
+SJ.US,D,20221229,000000,1.88,1.95,1.88,1.95,19347,0
+SJ.US,D,20221230,000000,1.95,2.02,1.935,1.97,41763,0
+SJ.US,D,20230103,000000,2.03,2.29,1.93,2.16,161276,0
+SJ.US,D,20230104,000000,2.07,2.3,2.07,2.13,87553,0
+SJ.US,D,20230105,000000,2.14,2.195,2.09,2.17,101452,0
+SJ.US,D,20230106,000000,2.21,2.26,2.13,2.19,101997,0
+SJ.US,D,20230109,000000,2.2,2.21,2.145,2.17,118686,0
+SJ.US,D,20230110,000000,2.175,2.2025,2.155,2.19,60469,0
+SJ.US,D,20230111,000000,2.185,2.22,2.15,2.18,54041,0
+SJ.US,D,20230112,000000,2.16,2.24,2.13,2.23,84492,0
+SJ.US,D,20230113,000000,2.23,2.5382,2.23,2.41,139751,0
+SJ.US,D,20230117,000000,2.42,2.55,2.42,2.5499,32338,0
+SJ.US,D,20230118,000000,2.53,2.65,2.47,2.63,44184,0
+SJ.US,D,20230119,000000,2.55,2.6799,2.49,2.64,40266,0
+SJ.US,D,20230120,000000,2.61,2.64,2.57,2.64,20195,0
+SJ.US,D,20230123,000000,2.6504,2.6887,2.59,2.591,43700,0
+SJ.US,D,20230124,000000,2.66,2.66,2.55,2.55,7327,0
+SJ.US,D,20230125,000000,2.53,2.57,2.51,2.51,7214,0
+SJ.US,D,20230126,000000,2.5287,2.53,2.43,2.45,33454,0
+SJ.US,D,20230127,000000,2.52,2.542,2.4238,2.525,25158,0
+SJ.US,D,20230130,000000,2.55,2.68,2.54,2.56,125418,0
+SJ.US,D,20230131,000000,2.52,2.61,2.47,2.58,40508,0
+SJ.US,D,20230201,000000,2.5999,2.79,2.5999,2.7,8890,0
+SJ.US,D,20230202,000000,2.7,2.805,2.675,2.68,71354,0
+SJ.US,D,20230203,000000,2.63,2.69,2.59,2.65,40337,0
+SJ.US,D,20230206,000000,2.69,2.7,2.555,2.6,58694,0
+SJ.US,D,20230207,000000,2.6,2.78,2.57,2.7,166188,0
+SJ.US,D,20230208,000000,2.65,2.7,2.65,2.69,73758,0
+SJ.US,D,20230209,000000,2.71,2.89,2.5736,2.7,38089,0
+SJ.US,D,20230210,000000,2.71,2.72,2.685,2.7,74566,0
+SJ.US,D,20230213,000000,2.7001,2.99,2.7,2.91,407724,0
+SJ.US,D,20230214,000000,2.94,3.24,2.87,3.1,837469,0
+SJ.US,D,20230215,000000,3.09,3.56,3.09,3.54,441339,0
+SJ.US,D,20230216,000000,3.5,3.55,3.3,3.3,48157,0
+SJ.US,D,20230217,000000,3.31,3.48,3.1004,3.45,46725,0
+SJ.US,D,20230221,000000,3.37,3.65,3.37,3.5,176507,0
+SJ.US,D,20230222,000000,3.51,3.8,3.51,3.79,82810,0
+SJ.US,D,20230223,000000,3.77,3.9199,3.77,3.86,151551,0
+SJ.US,D,20230224,000000,3.83,3.87,3.7589,3.76,48126,0
+SJ.US,D,20230227,000000,3.76,3.76,3.5,3.61,153707,0
+SJ.US,D,20230228,000000,3.61,3.6378,3.5512,3.59,35002,0
+SJ.US,D,20230301,000000,3.62,3.65,3.52,3.6,51857,0
+SJ.US,D,20230302,000000,3.59,3.65,3.56,3.595,23231,0
+SJ.US,D,20230303,000000,3.66,3.84,3.58,3.84,76052,0
+SJ.US,D,20230306,000000,3.8,3.92,3.6001,3.89,31291,0
+SJ.US,D,20230307,000000,3.869,3.96,3.85,3.95,38509,0
+SJ.US,D,20230308,000000,3.9399,3.95,3.85,3.91,41071,0
+SJ.US,D,20230309,000000,3.9,3.935,3.8259,3.83,27288,0
+SJ.US,D,20230310,000000,3.805,3.85,3.79,3.85,11179,0
+SJ.US,D,20230313,000000,3.8682,3.87,3.77,3.85,14063,0
+SJ.US,D,20230314,000000,3.8605,3.91,3.79,3.9,6959,0
+SJ.US,D,20230315,000000,3.9,3.9543,3.82,3.93,20704,0
+SJ.US,D,20230316,000000,3.93,3.99,3.93,3.99,14893,0
+SJ.US,D,20230317,000000,3.91,3.91,3.81,3.83,14956,0
+SJ.US,D,20230320,000000,3.87,3.8825,3.84,3.88,10307,0
+SJ.US,D,20230321,000000,3.88,3.99,3.84,3.99,135817,0
+SJ.US,D,20230322,000000,3.94,4.04,3.94,4.02,17016,0
+SJ.US,D,20230323,000000,4.03,4.06,4,4.02,19389,0
+SJ.US,D,20230324,000000,4.02,4.07,4.02,4.04,11987,0
+SJ.US,D,20230327,000000,4.05,4.1,4.05,4.09,23840,0
+SJ.US,D,20230328,000000,4.06,4.16,4.06,4.13,19360,0
+SJ.US,D,20230329,000000,4.13,4.2,4.13,4.2,10522,0
+SJ.US,D,20230330,000000,4.02,4.19,4,4.1,341351,0
+SJ.US,D,20230331,000000,4.115,4.165,4.09,4.09,15953,0
+SJ.US,D,20230403,000000,4.125,4.18,4.12,4.18,13052,0
+SJ.US,D,20230404,000000,4.18,4.19,4.15,4.15,11425,0
+SJ.US,D,20230405,000000,4.1434,4.16,4.06,4.07,21782,0
+SJ.US,D,20230406,000000,4.13,4.15,4.1,4.14,9565,0
+SJ.US,D,20230410,000000,4.11,4.19,4,4.01,23802,0
+SJ.US,D,20230411,000000,4.1058,4.12,3.6,3.6,41499,0
+SJ.US,D,20230412,000000,3.67,3.67,3.41,3.53,52752,0
+SJ.US,D,20230413,000000,3.45,3.8881,3.45,3.84,10677,0
+SJ.US,D,20230414,000000,3.85,4.14,3.85,4.09,31039,0
+SJ.US,D,20230417,000000,4.09,4.16,4.01,4.11,39654,0
+SJ.US,D,20230418,000000,3.99,4.1,3.99,4.06,7377,0
+SJ.US,D,20230419,000000,4.005,4.09,3.62,3.94,19115,0
+SJ.US,D,20230420,000000,3.97,3.97,3.93,3.93,5050,0
+SJ.US,D,20230421,000000,3.95,4.005,3.6749,3.9794,10177,0
+SJ.US,D,20230424,000000,3.9,3.9,3.9,3.9,3713,0
+SJ.US,D,20230425,000000,3.8356,3.86,3.83,3.845,7345,0
+SJ.US,D,20230426,000000,3.59,3.965,3.5874,3.78,10402,0
+SJ.US,D,20230427,000000,3.766,3.97,3.715,3.9,15620,0
+SJ.US,D,20230428,000000,3.66,3.88,3.465,3.7,36267,0
+SJ.US,D,20230501,000000,3.64,3.9,3.64,3.83,32518,0
+SJ.US,D,20230502,000000,3.81,3.99,3.81,3.99,60085,0
+SJ.US,D,20230503,000000,3.99,4.05,3.89,3.97,45358,0
+SJ.US,D,20230504,000000,3.91,4,3.91,4,20845,0
+SJ.US,D,20230505,000000,3.97,4.09,3.9,4.09,39093,0
+SJ.US,D,20230508,000000,4.015,4.16,3.9827,4.15,51387,0
+SJ.US,D,20230509,000000,4.1441,4.4,4.08,4.38,39963,0
+SJ.US,D,20230510,000000,4.3,4.4,4.2662,4.38,16065,0
+SJ.US,D,20230511,000000,4.38,4.48,4.2291,4.4133,17126,0
+SJ.US,D,20230512,000000,4.42,4.55,4.35,4.53,24368,0
+SJ.US,D,20230515,000000,4.54,4.54,4.3004,4.32,10826,0
+SJ.US,D,20230516,000000,4.2201,4.3999,4.2201,4.36,2044,0
+SJ.US,D,20230517,000000,4.3,4.41,4.26,4.41,8183,0
+SJ.US,D,20230518,000000,4.37,4.4399,4.2801,4.41,6985,0
+SJ.US,D,20230519,000000,4.3336,4.6,4.31,4.6,33071,0
+SJ.US,D,20230522,000000,4.588,4.7,4.35,4.7,21593,0
+SJ.US,D,20230523,000000,4.69,4.69,4.48,4.5992,17565,0
+SJ.US,D,20230524,000000,4.634,4.69,4.421,4.67,9011,0
+SJ.US,D,20230525,000000,4.67,4.67,4.48,4.6686,9219,0
+SJ.US,D,20230526,000000,4.6,4.7978,4.52,4.7978,16053,0
+SJ.US,D,20230530,000000,4.78,4.78,4.37,4.4,21995,0
+SJ.US,D,20230531,000000,4.57,4.57,4.1,4.1067,18821,0
+SJ.US,D,20230601,000000,4.08,4.19,3.96,4.12,30296,0
+SJ.US,D,20230602,000000,4.21,4.2973,4.07,4.1178,22274,0
+SJ.US,D,20230605,000000,4.32,4.32,3.8392,3.8392,41243,0
+SJ.US,D,20230606,000000,3.84,3.84,2.9401,3.48,115853,0
+SJ.US,D,20230607,000000,3.28,3.37,3.19,3.25,33313,0
+SJ.US,D,20230608,000000,3.16,3.47,2.92,3.4401,93576,0
+SJ.US,D,20230609,000000,3.2629,3.71,3.2629,3.4,60187,0
+SJ.US,D,20230612,000000,3.3,3.5476,3.24,3.35,51018,0
+SJ.US,D,20230613,000000,3.36,3.44,3.33,3.36,23527,0
+SJ.US,D,20230614,000000,3.36,3.54,3.35,3.54,22238,0
+SJ.US,D,20230615,000000,3.55,3.64,3.3,3.42,62301,0
+SJ.US,D,20230616,000000,3.38,3.59,3.2672,3.58,61436,0
+SJ.US,D,20230620,000000,3.58,3.5895,3.39,3.5895,35426,0
+SJ.US,D,20230621,000000,3.5,3.68,3.48,3.52,41488,0
+SJ.US,D,20230622,000000,3.5895,3.5895,3.48,3.48,7805,0
+SJ.US,D,20230623,000000,3.42,3.66,3.42,3.55,16906,0
+SJ.US,D,20230626,000000,3.59,3.5981,3.295,3.37,17852,0
+SJ.US,D,20230627,000000,3.33,3.4977,3.022,3.2308,52341,0
+SJ.US,D,20230628,000000,3.15,3.23,2.95,2.95,35858,0
+SJ.US,D,20230629,000000,2.94,2.95,2.8101,2.9485,26857,0
+SJ.US,D,20230630,000000,2.77,2.94,2.65,2.7395,20528,0
+SJ.US,D,20230703,000000,2.64,2.8296,2.57,2.75,5650,0
+SJ.US,D,20230705,000000,2.68,3.36,2.68,2.87,8002,0
+SJ.US,D,20230706,000000,2.87,3.005,2.65,2.92,24700,0
+SJ.US,D,20230707,000000,2.88,2.94,2.7,2.905,16173,0
+SJ.US,D,20230710,000000,2.82,2.88,2.7902,2.88,958,0
+SJ.US,D,20230711,000000,2.8,3.0764,2.8,2.8,13890,0
+SJ.US,D,20230712,000000,2.88,2.899,2.81,2.82,1273,0
+SJ.US,D,20230713,000000,2.8,2.88,2.78,2.8,4913,0
+SJ.US,D,20230714,000000,2.8795,3.1265,2.83,2.91,10594,0
+SJ.US,D,20230717,000000,2.96,3.2,2.96,3.09,25506,0
+SJ.US,D,20230718,000000,3.17,3.33,3.11,3.2,30889,0
+SJ.US,D,20230719,000000,3.19,3.1995,3.11,3.11,5303,0
+SJ.US,D,20230720,000000,3.13,3.17,3.09,3.152,22730,0
+SJ.US,D,20230721,000000,3.2,3.25,3.18,3.25,2575,0
+SJ.US,D,20230724,000000,3.19,3.36,3.11,3.36,13413,0
+SJ.US,D,20230725,000000,3.3,3.3944,2.9,2.9,8768,0
+SJ.US,D,20230726,000000,2.88,2.88,2.83,2.83,4139,0
+SJ.US,D,20230727,000000,2.92,3.15,2.865,3.14,22995,0
+SJ.US,D,20230728,000000,3.25,3.25,3.06,3.07,1360,0
+SJ.US,D,20230731,000000,3.08,3.2985,3.07,3.09,2148,0
+SJ.US,D,20230801,000000,3.14,3.1685,2.97,3,4534,0
+SJ.US,D,20230802,000000,3.03,3.13,2.94,2.94,2680,0
+SJ.US,D,20230803,000000,2.96,3.069,2.9,3.069,50981,0
+SJ.US,D,20230804,000000,2.88,2.88,2.88,2.88,311,0
+SJ.US,D,20230807,000000,2.9449,3.2,2.85,3.06,9241,0
+SJ.US,D,20230808,000000,3.05,3.25,2.85,3.25,7959,0
+SJ.US,D,20230809,000000,3.14,3.43,3.0091,3.43,20423,0
+SJ.US,D,20230810,000000,3.31,3.31,2.99,2.99,6699,0
+SJ.US,D,20230811,000000,3.21,3.265,3.2,3.265,2285,0
+SJ.US,D,20230814,000000,3.2,3.2,3.07,3.11,1160,0
+SJ.US,D,20230815,000000,3.34,3.3875,2.98,3.14,14227,0
+SJ.US,D,20230816,000000,2.9292,3.02,2.9292,3.01,17420,0
+SJ.US,D,20230817,000000,2.99,3.05,2.95,3,29267,0
+SJ.US,D,20230818,000000,2.97,3.289,2.97,3.2585,3250,0
+SJ.US,D,20230821,000000,2.9,3.2,2.9,3.11,4700,0
+SJ.US,D,20230822,000000,3.11,3.3,3.11,3.28,7347,0
+SJ.US,D,20230823,000000,2.946,3.11,2.946,3.03,5150,0
+SJ.US,D,20230824,000000,3.05,3.2773,3.0111,3.277,7656,0
+SJ.US,D,20230825,000000,3.0454,3.16,3.01,3.01,4756,0
+SJ.US,D,20230828,000000,3.14,3.169,3.11,3.15,2764,0
+SJ.US,D,20230829,000000,3.15,3.63,2.78,3.21,43742,0
+SJ.US,D,20230830,000000,3.0101,3.03,2.94,2.94,2937,0
+SJ.US,D,20230831,000000,2.98,3.1685,2.94,3.1575,4538,0
+SJ.US,D,20230901,000000,3.0001,3.08,2.9,2.97,8939,0
+SJ.US,D,20230905,000000,2.96,3.02,2.85,3.02,6515,0
+SJ.US,D,20230906,000000,2.98,3.065,2.9,2.9958,4264,0
+SJ.US,D,20230907,000000,2.87,2.9945,2.7,2.8,4706,0
+SJ.US,D,20230908,000000,2.6015,2.9945,2.5401,2.79,16763,0
+SJ.US,D,20230911,000000,2.77,2.8755,2.5801,2.7,30424,0
+SJ.US,D,20230912,000000,2.73,2.73,2.62,2.65,21590,0
+SJ.US,D,20230913,000000,2.605,2.75,2.51,2.73,242208,0
+SJ.US,D,20230914,000000,2.55,2.9,2.545,2.9,102856,0
+SJ.US,D,20230915,000000,2.83,2.83,2.7,2.81,10715,0
+SJ.US,D,20230918,000000,2.76,2.8895,2.62,2.88,41337,0
+SJ.US,D,20230919,000000,2.88,3.089,2.85,3.01,18291,0
+SJ.US,D,20230920,000000,3,3.3,3,3.2,36783,0
+SJ.US,D,20230921,000000,3.165,3.3,3.095,3.29,53070,0
+SJ.US,D,20230922,000000,3.1252,3.43,3.1252,3.43,66162,0
+SJ.US,D,20230925,000000,3.44,3.6,3.44,3.58,58561,0
+SJ.US,D,20230926,000000,3.58,3.8,3.538,3.8,508066,0
+SJ.US,D,20230927,000000,3.75,4,3.7,3.85,528369,0
+SJ.US,D,20230928,000000,3.9,4.77,1.86,2.98,8295426,0
+SJ.US,D,20230929,000000,2.85,2.94,2.66,2.8,408157,0
+SJ.US,D,20231002,000000,2.74,2.86,2.6662,2.8,148871,0
+SJ.US,D,20231003,000000,2.73,2.82,2.7,2.795,70833,0
+SJ.US,D,20231004,000000,2.74,2.82,2.7,2.79,91728,0
+SJ.US,D,20231005,000000,2.79,2.8499,2.71,2.81,68139,0
+SJ.US,D,20231006,000000,2.88,3.1141,2.8,3.005,118618,0
+SJ.US,D,20231009,000000,3.07,3.16,2.84,2.9,85991,0
+SJ.US,D,20231010,000000,2.85,2.98,2.84,2.92,41845,0
+SJ.US,D,20231011,000000,2.989,2.99,2.84,2.96,12225,0
+SJ.US,D,20231012,000000,2.8001,2.95,2.8001,2.9,48903,0
+SJ.US,D,20231013,000000,2.9,3.09,2.84,3.04,232924,0
+SJ.US,D,20231016,000000,3,3.13,2.98,3.082,46903,0
+SJ.US,D,20231017,000000,3.13,3.24,3.09,3.16,93727,0
+SJ.US,D,20231018,000000,3.1,3.1715,3,3,29429,0
+SJ.US,D,20231019,000000,2.96,3.05,2.88,2.88,20425,0
+SJ.US,D,20231020,000000,2.94,2.94,2.77,2.88,6081,0
+SJ.US,D,20231023,000000,2.91,2.92,2.75,2.8,2532,0
+SJ.US,D,20231024,000000,2.96,3.03,2.89,3.01,15341,0
+SJ.US,D,20231025,000000,2.9903,2.9999,2.8238,2.88,9589,0
+SJ.US,D,20231026,000000,2.73,2.87,2.73,2.85,26390,0
+SJ.US,D,20231027,000000,2.9,2.92,2.79,2.88,4116,0
+SJ.US,D,20231030,000000,2.77,2.85,2.72,2.85,12146,0
+SJ.US,D,20231031,000000,2.75,2.92,2.67,2.72,24030,0
+SJ.US,D,20231101,000000,2.78,2.78,2.6,2.6,37751,0
+SJ.US,D,20231102,000000,2.59,2.69,2.59,2.66,24011,0
+SJ.US,D,20231103,000000,2.65,2.81,2.51,2.6,34731,0
+SJ.US,D,20231106,000000,2.7,2.71,2.54,2.56,27853,0
+SJ.US,D,20231107,000000,2.6,2.67,2.56,2.57,51191,0
+SJ.US,D,20231108,000000,2.58,2.8,2.58,2.66,6037,0
+SJ.US,D,20231109,000000,2.79,2.84,2.61,2.7481,163045,0
+SJ.US,D,20231110,000000,2.66,2.86,2.65,2.85,32872,0
+SJ.US,D,20231113,000000,2.78,2.84,2.65,2.7,105380,0
+SJ.US,D,20231114,000000,2.83,2.8486,2.55,2.64,97312,0
+SJ.US,D,20231115,000000,2.7665,2.7665,2.56,2.6,51139,0
+SJ.US,D,20231116,000000,2.55,2.66,2.55,2.6,6921,0
+SJ.US,D,20231117,000000,2.62,2.75,2.5,2.6,47113,0
+SJ.US,D,20231120,000000,2.57,2.59,2.55,2.56,9803,0
+SJ.US,D,20231121,000000,2.59,2.7,2.58,2.62,5335,0
+SJ.US,D,20231122,000000,2.65,2.65,2.53,2.53,5684,0
+SJ.US,D,20231124,000000,2.54,2.58,2.52,2.52,2584,0
+SJ.US,D,20231127,000000,2.68,2.7,2.53,2.63,810,0
+SJ.US,D,20231128,000000,2.63,2.75,2.53,2.74,8785,0
+SJ.US,D,20231129,000000,2.69,2.75,2.62,2.745,5747,0
+SJ.US,D,20231130,000000,2.7,2.74,2.68,2.7,30558,0
+SJ.US,D,20231201,000000,2.73,2.79,2.69,2.71,16546,0
+SJ.US,D,20231204,000000,2.66,2.77,2.6,2.71,36905,0
+SJ.US,D,20231205,000000,2.63,2.74,2.63,2.67,5109,0
+SJ.US,D,20231206,000000,2.71,2.74,2.66,2.66,7652,0
+SJ.US,D,20231207,000000,2.67,2.7405,2.6201,2.65,4793,0
+SJ.US,D,20231208,000000,2.7,2.72,2.665,2.72,2017,0
+SJ.US,D,20231211,000000,2.56,2.75,2.56,2.73,13342,0
+SJ.US,D,20231212,000000,2.7,2.8,2.67,2.67,22678,0
+SJ.US,D,20231213,000000,2.8,2.94,2.6717,2.79,10897,0
+SJ.US,D,20231214,000000,2.79,2.85,2.68,2.7,17411,0
+SJ.US,D,20231215,000000,2.7,2.99,2.7,2.99,68949,0
+SJ.US,D,20231218,000000,2.95,2.95,2.8022,2.88,13152,0
+SJ.US,D,20231219,000000,2.8721,2.95,2.8,2.87,27855,0
+SJ.US,D,20231220,000000,2.87,3.03,2.85,3.03,62013,0
+SJ.US,D,20231221,000000,3.03,3.19,3.03,3.16,18595,0
+SJ.US,D,20231222,000000,3.0428,3.07,3.005,3.07,9297,0
+SJ.US,D,20231226,000000,2.96,3.19,2.95,3.19,45397,0
+SJ.US,D,20231227,000000,3.12,3.17,3.05,3.09,14955,0
+SJ.US,D,20231228,000000,3.06,3.27,3.02,3.22,53518,0
+SJ.US,D,20231229,000000,3.1838,3.48,3.15,3.48,55668,0
+SJ.US,D,20240102,000000,3.5,3.5,3.14,3.45,58730,0
+SJ.US,D,20240103,000000,3.44,3.5899,3.2254,3.28,27391,0
+SJ.US,D,20240104,000000,3.27,3.32,3.1731,3.32,1400,0
+SJ.US,D,20240105,000000,3.23,3.3,2.81,2.81,59428,0
+SJ.US,D,20240108,000000,2.8177,2.98,2.7808,2.94,9211,0
+SJ.US,D,20240109,000000,2.93,3.1,2.9,3.06,48609,0
+SJ.US,D,20240110,000000,3,3.06,2.91,3.06,6240,0
+SJ.US,D,20240111,000000,3.057,3.06,2.94,3.05,4089,0
+SJ.US,D,20240112,000000,2.9,3.068,2.9,3.04,3014,0
+SJ.US,D,20240116,000000,2.95,3,2.88,2.9,9812,0
+SJ.US,D,20240117,000000,2.842,2.98,2.842,2.9,5999,0
+SJ.US,D,20240118,000000,2.95,2.95,2.885,2.92,3479,0
+SJ.US,D,20240119,000000,2.97,2.97,2.65,2.85,37752,0
+SJ.US,D,20240122,000000,2.78,2.82,2.7275,2.74,1976,0
+SJ.US,D,20240123,000000,2.74,2.75,2.65,2.72,20147,0
+SJ.US,D,20240124,000000,2.67,2.85,2.6,2.85,252084,0
+SJ.US,D,20240125,000000,2.85,2.97,2.778,2.96,288774,0
+SJ.US,D,20240126,000000,2.95,3.14,2.86,3.11,310256,0
+SJ.US,D,20240129,000000,3.24,3.37,3.02,3.37,418412,0
+SJ.US,D,20240130,000000,3.35,3.48,3.29,3.32,451854,0
+SJ.US,D,20240131,000000,3.32,3.45,3.27,3.39,951594,0
+SJ.US,D,20240201,000000,3.3,3.43,3.235,3.36,499456,0
+SJ.US,D,20240202,000000,3.39,3.39,1.1313,1.38,4954303,0
+SJ.US,D,20240205,000000,1.22,1.22,0.92,1,1815546,0
+SJ.US,D,20240206,000000,0.9399,0.94,0.7247,0.88,1282242,0
+SJ.US,D,20240207,000000,0.7502,0.81,0.6564,0.75,747131,0
+SJ.US,D,20240208,000000,0.78,0.81,0.7221,0.785,535857,0
+SJ.US,D,20240209,000000,0.75,0.886,0.74,0.88,507674,0
+SJ.US,D,20240212,000000,0.89,0.901,0.82,0.8405,408182,0
+SJ.US,D,20240213,000000,0.8005,0.82,0.751,0.756,256906,0
+SJ.US,D,20240214,000000,0.7298,0.8157,0.7298,0.78,180860,0
+SJ.US,D,20240215,000000,0.78,0.8674,0.78,0.826,156258,0
+SJ.US,D,20240216,000000,0.85,0.87,0.81,0.8426,211811,0
+SJ.US,D,20240220,000000,0.84,0.85,0.8173,0.835,110315,0
+SJ.US,D,20240221,000000,0.81,0.8497,0.7974,0.835,121930,0
+SJ.US,D,20240222,000000,0.835,0.8405,0.7772,0.83,189772,0
+SJ.US,D,20240223,000000,0.8135,0.83,0.7711,0.82,142378,0
+SJ.US,D,20240226,000000,0.7954,0.86,0.7954,0.856,118152,0
+SJ.US,D,20240227,000000,0.83,0.8558,0.8258,0.833,50835,0
+SJ.US,D,20240228,000000,0.833,0.862,0.8249,0.852,120049,0
+SJ.US,D,20240229,000000,0.89,0.89,0.8062,0.8306,70321,0
+SJ.US,D,20240301,000000,0.8306,0.8359,0.828,0.834,23956,0
+SJ.US,D,20240304,000000,0.85,0.85,0.7522,0.8202,147507,0
+SJ.US,D,20240305,000000,0.81,0.85,0.81,0.84,71621,0
+SJ.US,D,20240306,000000,0.84,0.888,0.8363,0.8767,310420,0
+SJ.US,D,20240307,000000,0.8482,0.94,0.842,0.91565,118137,0
+SJ.US,D,20240308,000000,0.9,0.98,0.9,0.96,157411,0
+SJ.US,D,20240311,000000,0.9699,1.09,0.9699,1.09,363184,0
+SJ.US,D,20240312,000000,1.09,1.09,0.8828,1.04,144593,0
+SJ.US,D,20240313,000000,1.02,1.06,1.02,1.02,41827,0
+SJ.US,D,20240314,000000,1.04,1.045,1.02,1.045,39752,0
+SJ.US,D,20240315,000000,1.01,1.08,0.99,0.99,77104,0
+SJ.US,D,20240318,000000,0.99,1.06,0.95,1.045,55465,0
+SJ.US,D,20240319,000000,1.04,1.0599,1.03,1.04,30581,0
+SJ.US,D,20240320,000000,1.04,1.05,1.03,1.03,36938,0
+SJ.US,D,20240321,000000,1.04,1.05,1.02,1.03,65829,0
+SJ.US,D,20240322,000000,1.02,1.05,1.01,1.05,24345,0
+SJ.US,D,20240325,000000,1.05,1.1,1.05,1.1,26722,0
+SJ.US,D,20240326,000000,1.06,1.0999,1.02,1.06,20832,0
+SJ.US,D,20240327,000000,1.05,1.0754,1.05,1.05,6930,0
+SJ.US,D,20240328,000000,1.05,1.1,1.04,1.05,15808,0
+SJ.US,D,20240401,000000,1.05,1.15,1.04,1.06,75497,0
+SJ.US,D,20240402,000000,1.04,1.09,1.04,1.07,8428,0
+SJ.US,D,20240403,000000,1.12,1.12,1.047,1.06,15817,0
+SJ.US,D,20240404,000000,1.0463,1.075,0.9699,0.9699,27595,0
+SJ.US,D,20240405,000000,1.03,1.04,1.01,1.01,60250,0
+SJ.US,D,20240408,000000,1.01,1.15,1.01,1.07,21702,0
+SJ.US,D,20240409,000000,1.04,1.06,1.04,1.06,2944,0
+SJ.US,D,20240410,000000,1.06,1.1,0.99,1.06,20166,0
+SJ.US,D,20240411,000000,1.0735,1.1,1.01,1.09,43557,0
+SJ.US,D,20240412,000000,1.0698,1.0698,1.05,1.05,1019,0
+SJ.US,D,20240415,000000,1.02,1.05,0.9687,1.005,22409,0
+SJ.US,D,20240416,000000,0.98,1.06,0.95,1.06,13448,0
+SJ.US,D,20240417,000000,1.0435,1.0513,1.01,1.03,17852,0
+SJ.US,D,20240418,000000,1.03,1.03,0.9453,0.9586,47477,0
+SJ.US,D,20240419,000000,0.9586,0.9586,0.73,0.8301,123450,0
+SJ.US,D,20240422,000000,0.86,0.86,0.8051,0.8359,32656,0
+SJ.US,D,20240423,000000,0.818,0.889459,0.72,0.7998,64020,0
+SJ.US,D,20240424,000000,0.8,0.83,0.7256,0.83,13989,0
+SJ.US,D,20240425,000000,0.76,0.8,0.7,0.77,85899,0
+SJ.US,D,20240426,000000,0.77,0.79,0.7101,0.7859,14959,0
+SJ.US,D,20240429,000000,0.83,0.8358,0.78,0.8,34025,0
+SJ.US,D,20240430,000000,0.813,0.8879,0.79,0.8879,17764,0
+SJ.US,D,20240501,000000,0.92,0.965,0.8779,0.9,16534,0
+SJ.US,D,20240502,000000,0.955,0.96,0.79,0.8148,56824,0
+SJ.US,D,20240503,000000,0.86,0.86,0.77,0.8066,27024,0
+SJ.US,D,20240506,000000,0.86,0.86,0.815,0.8271,21634,0
+SJ.US,D,20240507,000000,0.84,0.84,0.771,0.84,40622,0
+SJ.US,D,20240508,000000,0.84,0.86,0.83,0.86,25943,0
+SJ.US,D,20240509,000000,0.86,0.9678,0.8176,0.96,67115,0
+SJ.US,D,20240510,000000,0.96,0.96,0.87,0.95739,41306,0
+SJ.US,D,20240513,000000,0.97,0.97,0.839062,0.94,23111,0
+SJ.US,D,20240514,000000,0.94,1.0101,0.8627,0.95,79020,0
+SJ.US,D,20240515,000000,1.08,1.08,0.9263,1.025,42729,0
+SJ.US,D,20240516,000000,1.03,1.03,0.9122,0.9472,42986,0
+SJ.US,D,20240517,000000,1.04,1.04,0.8511,0.93775,32526,0
+SJ.US,D,20240520,000000,0.95,0.98,0.8702,0.9155,30450,0
+SJ.US,D,20240521,000000,0.97,1.0399,0.9173,0.9999,66094,0
+SJ.US,D,20240522,000000,0.9998,0.9998,0.94,0.99,22881,0
+SJ.US,D,20240523,000000,0.99,1.01,0.8622,0.9999,16916,0
+SJ.US,D,20240524,000000,1.04,1.05,0.8811,1.04,40575,0
+SJ.US,D,20240528,000000,1.09,1.106,0.9289,1.07,13378,0
+SJ.US,D,20240529,000000,1.08,1.0886,0.9,1.07,31713,0
+SJ.US,D,20240530,000000,1.06,1.08,1.01,1.06,20749,0
+SJ.US,D,20240531,000000,1.07,1.07,0.9956,1.05,24967,0
+SJ.US,D,20240603,000000,0.99,1.07,0.9723,0.99,14173,0
+SJ.US,D,20240604,000000,1.03,1.06,1,1.03,17128,0
+SJ.US,D,20240605,000000,1.07,1.11,1.05,1.08,47983,0
+SJ.US,D,20240606,000000,1.11,1.11,1.0421,1.1,11121,0
+SJ.US,D,20240607,000000,1.12,1.12,1.08,1.11,23892,0
+SJ.US,D,20240610,000000,1.11,1.11,1.0754,1.1,13235,0
+SJ.US,D,20240611,000000,1.12,1.12,1,1.02,35177,0
+SJ.US,D,20240612,000000,1.08,1.0825,1.02,1.04,17882,0
+SJ.US,D,20240613,000000,1.09,1.09,1,1.03,19020,0
+SJ.US,D,20240614,000000,1.03,1.03,0.98,1.03,9179,0
+SJ.US,D,20240617,000000,1.01,1.04,0.98,1,27743,0
+SJ.US,D,20240618,000000,1.01,1.01,0.9402,0.9839,27626,0
+SJ.US,D,20240620,000000,1,1,0.94,0.9799,13932,0
+SJ.US,D,20240621,000000,1,1,0.9,0.9634,15344,0
+SJ.US,D,20240624,000000,0.97,0.97,0.88,0.9179,10850,0
+SJ.US,D,20240625,000000,0.922,0.947,0.84,0.9339,8951,0
+SJ.US,D,20240626,000000,0.95,0.95,0.8436,0.9179,23770,0
+SJ.US,D,20240627,000000,0.9139,0.925,0.88155,0.925,23248,0
+SJ.US,D,20240628,000000,0.94,0.95,0.93,0.949,10208,0
+SJ.US,D,20240701,000000,0.95,0.96,0.87,0.9599,30350,0
+SJ.US,D,20240702,000000,0.95,1.01,0.92,0.9999,23131,0
+SJ.US,D,20240703,000000,1.01,1.01,0.9625,0.9625,1250,0
+SJ.US,D,20240705,000000,1,1,0.96,0.99,10050,0
+SJ.US,D,20240708,000000,1,1.01,0.7935,0.9679,33339,0
+SJ.US,D,20240709,000000,0.96,0.96,0.911,0.929,10872,0
+SJ.US,D,20240710,000000,0.94,0.94,0.9,0.935,16145,0
+SJ.US,D,20240711,000000,0.96,0.96,0.8999,0.948,10346,0
+SJ.US,D,20240712,000000,0.98,0.98,0.87,0.92,12983,0
+SJ.US,D,20240715,000000,0.94,0.94,0.888,0.894,11511,0
+SJ.US,D,20240716,000000,0.91,0.92,0.8702,0.92,21075,0
+SJ.US,D,20240717,000000,0.92,0.92,0.8575,0.8871,25181,0
+SJ.US,D,20240718,000000,0.91,1,0.85,1,52951,0
+SJ.US,D,20240719,000000,0.97,1.03,0.9321,1,28976,0
+SJ.US,D,20240722,000000,0.902,0.97,0.815,0.909,34467,0
+SJ.US,D,20240723,000000,0.95,0.95,0.9146,0.95,10246,0
+SJ.US,D,20240724,000000,0.96,1,0.906378,1,34453,0
+SJ.US,D,20240725,000000,1.01,1.04,0.9361,0.9365,29983,0
+SJ.US,D,20240726,000000,0.97,0.998,0.85,0.95,55484,0
+SJ.US,D,20240729,000000,0.98,1,0.9053,0.997,20671,0
+SJ.US,D,20240730,000000,1,1,0.9035,1,18824,0
+SJ.US,D,20240731,000000,1,1.02,0.92,0.9334,14909,0
+SJ.US,D,20240801,000000,0.96,1.02,0.9335,1.02,14481,0
+SJ.US,D,20240802,000000,1.02,1.04,0.97,1.01,16455,0
+SJ.US,D,20240805,000000,1.01,1.02,0.947,1.02,18947,0
+SJ.US,D,20240806,000000,1.02,1.04,0.97,1.03,9637,0
+SJ.US,D,20240807,000000,1.04,1.04,1,1.03,13921,0
+SJ.US,D,20240808,000000,1.03,1.05,0.98,1.0442,21409,0
+SJ.US,D,20240809,000000,1.04,1.04,0.99,1.04,21267,0
+SJ.US,D,20240812,000000,1.03,1.05,1.02,1.03,9416,0
+SJ.US,D,20240813,000000,1.03,1.06,0.9901,1.06,22660,0
+SJ.US,D,20240814,000000,1.06,1.06,1.04,1.04,5359,0
+SJ.US,D,20240815,000000,1.06,1.1,1.04,1.09,36643,0
+SJ.US,D,20240816,000000,1.1,1.1,1.075,1.08,14166,0
+SJ.US,D,20240819,000000,1.11,1.12,1.08,1.1,11131,0
+SJ.US,D,20240820,000000,1.13,1.13,1.03,1.09,18360,0
+SJ.US,D,20240821,000000,1.09,1.09,1.06,1.065,11434,0
+SJ.US,D,20240822,000000,1.09,1.09,1.0106,1.07,15724,0
+SJ.US,D,20240823,000000,1.07,1.07,0.9792,1,26717,0
+SJ.US,D,20240826,000000,1.01,1.054,1,1,7769,0
+SJ.US,D,20240827,000000,1,1,0.98,1,9793,0
+SJ.US,D,20240828,000000,0.942,1.01,0.87,0.9954,16290,0
+SJ.US,D,20240829,000000,1.04,1.05,0.915,0.975,7562,0
+SJ.US,D,20240830,000000,1,1,0.92,0.979,38165,0
+SJ.US,D,20240903,000000,0.98,1,0.93,0.96,12675,0
+SJ.US,D,20240904,000000,0.97,1.03,0.97,1.015,3304,0
+SJ.US,D,20240905,000000,1.04,1.04,0.94,1.03,13877,0
+SJ.US,D,20240906,000000,1.03,1.03,1,1.015,3161,0
+SJ.US,D,20240909,000000,1.03,1.03,0.9033,0.9033,16049,0
+SJ.US,D,20240910,000000,0.9208,0.9208,0.88425,0.8977,7322,0
+SJ.US,D,20240911,000000,0.8977,0.9065,0.87,0.87,6660,0
+SJ.US,D,20240912,000000,0.87,0.93,0.87,0.8701,13808,0
+SJ.US,D,20240913,000000,0.88,0.92,0.8695,0.92,8981,0
+SJ.US,D,20240916,000000,0.9,0.9,0.87,0.87,24395,0
+SJ.US,D,20240917,000000,0.85,0.94,0.85,0.9099,4408,0
+SJ.US,D,20240918,000000,0.9128,0.9128,0.8911,0.91,1539,0
+SJ.US,D,20240919,000000,0.88005,0.88005,0.88,0.88,2460,0
+SJ.US,D,20240920,000000,0.8889,0.8889,0.8016,0.8259,11598,0
+SJ.US,D,20240923,000000,0.8411,0.855,0.8282,0.8309,31252,0
+SJ.US,D,20240924,000000,0.8399,0.84,0.8158,0.8203,2338,0
+SJ.US,D,20240925,000000,0.85,0.9,0.8211,0.892,4606,0
+SJ.US,D,20240926,000000,0.902,0.902,0.8,0.803,27258,0
+SJ.US,D,20240927,000000,0.857,0.919,0.828,0.919,35916,0
+SJ.US,D,20240930,000000,0.9073,0.95,0.870001,0.95,16512,0
+SJ.US,D,20241001,000000,0.95,0.99,0.907963,0.98,14069,0
+SJ.US,D,20241002,000000,0.92,0.98,0.915,0.98,21634,0
+SJ.US,D,20241003,000000,0.98,1,0.9057,1,21037,0
+SJ.US,D,20241004,000000,1,1.03,0.98,1.01,20776,0
+SJ.US,D,20241007,000000,1.01,1.02,0.96,1.02,18782,0
+SJ.US,D,20241008,000000,1,1,0.9705,0.99,8712,0
+SJ.US,D,20241009,000000,0.99,0.99025,0.9405,0.9799,7381,0
+SJ.US,D,20241010,000000,0.99,0.99,0.93,0.936751,5044,0
+SJ.US,D,20241011,000000,0.9368,0.979,0.93,0.9789,8382,0
+SJ.US,D,20241014,000000,0.96,0.9789,0.93,0.93001,9641,0
+SJ.US,D,20241015,000000,0.98,0.98,0.8312,0.8998,15350,0
+SJ.US,D,20241016,000000,0.9163,0.9163,0.84,0.88,5067,0
+SJ.US,D,20241017,000000,0.891,0.97,0.86,0.8991,8392,0
+SJ.US,D,20241018,000000,0.9001,0.939,0.9,0.9,3365,0
+SJ.US,D,20241021,000000,0.9105,0.918,0.85,0.918,9194,0
+SJ.US,D,20241022,000000,0.94,0.94,0.86,0.9159,10624,0
+SJ.US,D,20241023,000000,0.879,0.908,0.879,0.908,4162,0
+SJ.US,D,20241024,000000,0.885,0.94,0.885,0.94,6527,0
+SJ.US,D,20241025,000000,0.885,0.93,0.85,0.9,45699,0
+SJ.US,D,20241028,000000,0.8994,0.8994,0.85,0.85,13127,0
+SJ.US,D,20241029,000000,0.8925,0.8994,0.85,0.8549,15055,0
+SJ.US,D,20241030,000000,0.8994,0.8994,0.82,0.82,10914,0
+SJ.US,D,20241031,000000,0.882,0.882,0.821904,0.848,21469,0
+SJ.US,D,20241101,000000,0.82,0.87,0.755001,0.8001,41330,0
+SJ.US,D,20241104,000000,0.792,0.87,0.79,0.87,29416,0
+SJ.US,D,20241105,000000,0.89,0.89,0.81,0.8596,8405,0
+SJ.US,D,20241106,000000,0.87,1,0.8204,1,48736,0
+SJ.US,D,20241107,000000,0.94,1,0.9051,1,32109,0
+SJ.US,D,20241108,000000,1,1,0.911101,0.999,35111,0
+SJ.US,D,20241111,000000,0.93,1,0.91,0.9998,88083,0
+SJ.US,D,20241112,000000,0.9849,1,0.91,1,109736,0
+SJ.US,D,20241113,000000,1,1,0.828,0.886,37704,0
+SJ.US,D,20241114,000000,0.9449,1.05,0.9,1.05,89319,0
+SJ.US,D,20241115,000000,1.01,1.01,0.9501,0.9501,45595,0
+SJ.US,D,20241118,000000,0.9505,1.01,0.95,1.01,17775,0
+SJ.US,D,20241119,000000,1.01,1.0104,0.92,0.98,31110,0
+SJ.US,D,20241120,000000,0.95,0.98,0.9111,0.967,43177,0
+SJ.US,D,20241121,000000,0.94,0.97,0.91,0.97,8365,0
+SJ.US,D,20241122,000000,0.97,0.97,0.92,0.92,36871,0
+SJ.US,D,20241125,000000,0.96,0.96,0.901472,0.955,11191,0
+SJ.US,D,20241126,000000,0.92,0.97,0.911101,0.92,19147,0
+SJ.US,D,20241127,000000,0.97,0.98,0.91,0.94,24047,0
+SJ.US,D,20241129,000000,0.94,0.97,0.9101,0.9269,6757,0
+SJ.US,D,20241202,000000,0.94,0.955,0.900201,0.94,23070,0
+SJ.US,D,20241203,000000,0.920001,0.920001,0.9,0.92,24750,0
+SJ.US,D,20241204,000000,0.904588,0.939,0.904588,0.9179,3597,0
+SJ.US,D,20241205,000000,0.91,0.939,0.90001,0.92,6076,0
+SJ.US,D,20241206,000000,0.9,0.9408,0.9,0.9199,4284,0
+SJ.US,D,20241209,000000,0.9209,0.942,0.91,0.93,21168,0
+SJ.US,D,20241210,000000,0.92,1,0.91,1,43253,0
+SJ.US,D,20241211,000000,1,1,0.91,1,102393,0
+SJ.US,D,20241212,000000,0.94,0.9999,0.8325,0.9999,87551,0
+SJ.US,D,20241213,000000,0.9865,0.9865,0.92,0.94,35075,0
+SJ.US,D,20241216,000000,0.94,0.9794,0.9001,0.9794,13329,0
+SJ.US,D,20241217,000000,0.9117,0.96,0.845,0.92,44763,0
+SJ.US,D,20241218,000000,0.874,0.9,0.8105,0.8629,100022,0
+SJ.US,D,20241219,000000,0.85,0.868,0.761,0.761,36875,0
+SJ.US,D,20241220,000000,0.7701,0.999,0.7701,0.9988,93741,0
+SJ.US,D,20241223,000000,0.99,1,0.9201,1,134387,0
+SJ.US,D,20241224,000000,0.99,1.15,0.9303,1.1389,103545,0
+SJ.US,D,20241226,000000,1.12,1.15,1.05,1.15,248355,0
+SJ.US,D,20241227,000000,1.16,1.16,1.04,1.04,124831,0
+SJ.US,D,20241230,000000,1.07,1.07,0.96,0.9995,99317,0
+SJ.US,D,20241231,000000,0.96,1.09,0.96,1.04,52658,0
+SJ.US,D,20250102,000000,1.03,1.03,0.9603,1,88650,0
+SJ.US,D,20250103,000000,1,1.05,0.97,1.02,38807,0
+SJ.US,D,20250106,000000,1.0403,1.09,1.02,1.0299,16171,0
+SJ.US,D,20250107,000000,1.025,1.0289,1,1.01,3821,0
+SJ.US,D,20250108,000000,1,1,0.87,0.88,46334,0
+SJ.US,D,20250110,000000,0.88,0.895563,0.86,0.8879,21117,0
+SJ.US,D,20250113,000000,0.85,0.9172,0.85,0.8705,8839,0
+SJ.US,D,20250114,000000,0.88405,0.8879,0.8501,0.8501,4976,0
+SJ.US,D,20250115,000000,0.8846,0.908,0.82,0.82,22001,0
+SJ.US,D,20250116,000000,0.825,0.8959,0.8225,0.8959,9123,0
+SJ.US,D,20250117,000000,0.912,0.912,0.85,0.85,19636,0
+SJ.US,D,20250121,000000,0.89,0.89,0.8378,0.8472,9895,0
+SJ.US,D,20250122,000000,0.882606,0.898,0.832,0.85,24347,0
+SJ.US,D,20250123,000000,0.87,0.91,0.8458,0.9,14536,0
+SJ.US,D,20250124,000000,0.88,0.898,0.86,0.86,8478,0
+SJ.US,D,20250127,000000,0.861,0.897,0.851001,0.851001,14044,0
+SJ.US,D,20250128,000000,0.8935,0.898,0.8366,0.85,20564,0
+SJ.US,D,20250129,000000,0.854,0.854,0.8201,0.842,10377,0
+SJ.US,D,20250130,000000,0.85,0.8541,0.825,0.8336,10991,0
+SJ.US,D,20250131,000000,0.83,0.89,0.82,0.82,22355,0
+SJ.US,D,20250203,000000,0.825,0.89,0.825,0.88,8558,0
+SJ.US,D,20250204,000000,0.8891,1,0.8891,0.995,35819,0
+SJ.US,D,20250205,000000,0.99,0.995,0.9,0.995,20811,0
+SJ.US,D,20250206,000000,0.99,0.99,0.920001,0.97,6836,0
+SJ.US,D,20250207,000000,0.97,0.97,0.92,0.97,12262,0
+SJ.US,D,20250210,000000,0.9303,1.06,0.9303,1.04,43183,0
+SJ.US,D,20250211,000000,1.02,1.04,0.96,0.9999,29399,0
+SJ.US,D,20250212,000000,0.93,1.01,0.92,1.01,18610,0
+SJ.US,D,20250213,000000,0.9395,0.98,0.8989,0.962,62715,0
+SJ.US,D,20250214,000000,0.9331,0.9579,0.9,0.9001,15141,0
+SJ.US,D,20250218,000000,0.9,0.9253,0.85,0.853,28172,0
+SJ.US,D,20250219,000000,0.8879,0.9183,0.8601,0.9174,10220,0
+SJ.US,D,20250220,000000,0.88,0.9,0.8766,0.9,3509,0
+SJ.US,D,20250221,000000,0.85,0.9085,0.85,0.9049,17403,0
+SJ.US,D,20250224,000000,0.87,0.987,0.851,0.87,144231,0
+SJ.US,D,20250225,000000,0.88,0.97,0.86,0.899501,71577,0
+SJ.US,D,20250226,000000,0.89,0.89,0.8604,0.8604,7207,0
+SJ.US,D,20250227,000000,0.89,0.9194,0.8601,0.9188,3915,0
+SJ.US,D,20250228,000000,0.8601,0.89,0.8601,0.89,3455,0
+SJ.US,D,20250303,000000,0.86,0.89,0.851,0.889,12243,0
+SJ.US,D,20250304,000000,0.851,0.88,0.835,0.88,7439,0
+SJ.US,D,20250305,000000,0.88,0.89,0.8301,0.830101,11042,0
+SJ.US,D,20250306,000000,0.83,0.878991,0.83,0.84,7927,0
+SJ.US,D,20250307,000000,0.8602,0.8602,0.84,0.8501,1477,0
+SJ.US,D,20250310,000000,0.835,0.8705,0.835,0.86,29571,0
+SJ.US,D,20250311,000000,0.865,0.8744,0.83,0.865,4475,0
+SJ.US,D,20250312,000000,0.88,0.8805,0.83,0.86,2911,0
+SJ.US,D,20250313,000000,0.84,0.9499,0.84,0.9499,20269,0
+SJ.US,D,20250314,000000,0.91275,1,0.9029,1,41533,0
+SJ.US,D,20250317,000000,0.9459,0.9459,0.9164,0.9308,17610,0
+SJ.US,D,20250318,000000,0.94,0.9999,0.9,0.9988,45490,0
+SJ.US,D,20250319,000000,0.99,1.05,0.9326,1.0487,78407,0
+SJ.US,D,20250320,000000,1.0101,1.02,0.9333,0.9415,27012,0
+SJ.US,D,20250321,000000,0.96,0.99,0.92,0.92,6822,0
+SJ.US,D,20250324,000000,0.935,0.94,0.92,0.9257,8546,0
+SJ.US,D,20250325,000000,0.96,0.96,0.9,0.95,12678,0
+SJ.US,D,20250326,000000,0.914963,0.93,0.914963,0.92,1845,0
+SJ.US,D,20250327,000000,0.93,1.01,0.92,1.01,52744,0
+SJ.US,D,20250328,000000,0.955,0.96,0.88,0.88,16969,0
+SJ.US,D,20250331,000000,0.872,0.9596,0.87,0.93,12581,0
+SJ.US,D,20250401,000000,0.8877,0.959,0.8877,0.95,12064,0
+SJ.US,D,20250402,000000,0.91,0.948,0.8803,0.94,17139,0
+SJ.US,D,20250403,000000,0.9637,0.9637,0.88,0.88,3636,0
+SJ.US,D,20250404,000000,0.86,0.898,0.853,0.8702,18070,0
+SJ.US,D,20250407,000000,0.8501,0.8502,0.8501,0.8502,7416,0
+SJ.US,D,20250408,000000,0.851,0.9176,0.851,0.851,10488,0
+SJ.US,D,20250409,000000,0.91,0.91,0.83,0.8501,14022,0
+SJ.US,D,20250410,000000,0.8097,0.835,0.8097,0.81,61319,0
+SJ.US,D,20250411,000000,0.7545,0.8778,0.6446,0.6993,179933,0
+SJ.US,D,20250414,000000,0.715,0.85,0.681,0.8008,54851,0
+SJ.US,D,20250415,000000,0.8009,0.92,0.8,0.92,35406,0
+SJ.US,D,20250416,000000,0.92,0.98,0.8701,0.98,34110,0
+SJ.US,D,20250417,000000,0.88,0.979999,0.82,0.8652,81765,0
+SJ.US,D,20250421,000000,0.8129,0.9177,0.8,0.8,42312,0
+SJ.US,D,20250422,000000,0.93,0.98,0.87,0.9,11322,0
+SJ.US,D,20250423,000000,0.891528,1.03,0.861,1.0285,100107,0
+SJ.US,D,20250424,000000,0.98,1.01,0.92,0.922,39214,0
+SJ.US,D,20250425,000000,0.95125,0.96,0.8629,0.8901,9408,0
+SJ.US,D,20250428,000000,0.92,0.96,0.92,0.96,8556,0
+SJ.US,D,20250429,000000,0.9541,0.98,0.878,0.895,13778,0
+SJ.US,D,20250430,000000,0.92,0.9698,0.87,0.9351,10388,0
+SJ.US,D,20250501,000000,0.93,0.98,0.8818,0.98,19481,0
+SJ.US,D,20250502,000000,0.95,0.95,0.8743,0.9194,23495,0
+SJ.US,D,20250505,000000,0.9,0.9194,0.878,0.9194,4430,0
+SJ.US,D,20250506,000000,0.8712,0.93,0.8712,0.93,7559,0
+SJ.US,D,20250507,000000,0.93,0.93,0.89,0.93,3462,0
+SJ.US,D,20250508,000000,0.904859,0.96,0.85,0.92,20513,0
+SJ.US,D,20250509,000000,0.8796,0.908,0.8511,0.88,71670,0
+SJ.US,D,20250512,000000,0.91,0.96,0.86,0.96,89506,0
+SJ.US,D,20250513,000000,0.95,0.96,0.9,0.9486,49206,0
+SJ.US,D,20250514,000000,0.91,1.03,0.9,1.03,61868,0
+SJ.US,D,20250515,000000,1.01,1.01,0.8725,0.880442,90676,0
+SJ.US,D,20250516,000000,0.9152,0.9494,0.8978,0.94,8498,0
+SJ.US,D,20250519,000000,0.9003,0.97205,0.9,0.9716,21047,0
+SJ.US,D,20250520,000000,0.92525,0.94,0.8805,0.94,12649,0
+SJ.US,D,20250521,000000,0.97,0.97,0.9122,0.924,17779,0
+SJ.US,D,20250522,000000,0.924,0.924,0.8823,0.8823,5540,0
+SJ.US,D,20250523,000000,0.9395,1.05,0.895,1.05,221828,0
+SJ.US,D,20250527,000000,1.02,1.02,0.9261,0.9406,180725,0
+SJ.US,D,20250528,000000,0.92,0.9793,0.91,0.941,39131,0
+SJ.US,D,20250529,000000,0.926,0.9989,0.926,0.98,43561,0
+SJ.US,D,20250530,000000,0.9887,1,0.9501,0.99,19703,0
+SJ.US,D,20250602,000000,0.985,1,0.97,1,45682,0
+SJ.US,D,20250603,000000,0.96,1,0.93,0.995,31693,0
+SJ.US,D,20250604,000000,0.9887,1.0148,0.9335,0.995,21468,0
+SJ.US,D,20250605,000000,1.01,1.01,0.92,0.935,32989,0
+SJ.US,D,20250606,000000,0.9376,0.95,0.9202,0.95,16445,0
+SJ.US,D,20250609,000000,0.93,0.9499,0.93,0.94,3192,0
+SJ.US,D,20250610,000000,0.948,0.948,0.89,0.92,26329,0
+SJ.US,D,20250611,000000,0.938,0.947998,0.9117,0.947998,4949,0
+SJ.US,D,20250612,000000,0.92,0.9479,0.909767,0.9479,7574,0
+SJ.US,D,20250613,000000,0.9,0.9231,0.8463,0.869,57753,0
+SJ.US,D,20250616,000000,0.884999,0.9099,0.884999,0.8925,12946,0
+SJ.US,D,20250617,000000,0.91,0.92,0.86,0.88,19039,0
+SJ.US,D,20250618,000000,0.86,0.91,0.8503,0.91,13905,0
+SJ.US,D,20250620,000000,0.8732,0.91,0.84,0.905,22737,0
+SJ.US,D,20250623,000000,0.91,0.91,0.8,0.812,69663,0
+SJ.US,D,20250624,000000,0.82,0.852,0.82,0.83438,5819,0
+SJ.US,D,20250625,000000,0.8599,0.8705,0.826188,0.8705,68110,0
+SJ.US,D,20250626,000000,0.889,0.89,0.79,0.827499,55258,0
+SJ.US,D,20250627,000000,0.7941,0.8337,0.712,0.8,59026,0
+SJ.US,D,20250630,000000,0.808,0.809,0.7699,0.809,18097,0
+SJ.US,D,20250701,000000,0.8205,0.8621,0.7702,0.8621,18409,0
+SJ.US,D,20250702,000000,0.8605,0.9205,0.8131,0.8873,42766,0
+SJ.US,D,20250703,000000,0.821,0.8837,0.8205,0.8512,15049,0
+SJ.US,D,20250707,000000,0.81,0.840299,0.8,0.8178,43193,0
+SJ.US,D,20250708,000000,0.8,0.9751,0.8,0.97,100164,0
+SJ.US,D,20250709,000000,0.9509,0.9577,0.880001,0.9,29734,0
+SJ.US,D,20250710,000000,0.9,0.9,0.8511,0.86,13912,0
+SJ.US,D,20250711,000000,0.84,0.8999,0.84,0.87,3337,0
+SJ.US,D,20250714,000000,0.86,0.8896,0.8515,0.871,14417,0
+SJ.US,D,20250715,000000,0.854,0.8799,0.843,0.856,19548,0
+SJ.US,D,20250716,000000,0.840274,0.86,0.8329,0.846,13166,0
+SJ.US,D,20250717,000000,0.861,0.87,0.84,0.8612,12740,0
+SJ.US,D,20250718,000000,0.8699,0.9264,0.8699,0.9,38834,0
+SJ.US,D,20250721,000000,0.8911,0.914401,0.8669,0.8695,29781,0
+SJ.US,D,20250722,000000,0.8653,0.87,0.85,0.8649,10462,0
+SJ.US,D,20250723,000000,0.8652,0.946155,0.78,0.87,68230,0
+SJ.US,D,20250724,000000,0.8779,0.92,0.8417,0.89,35899,0
+SJ.US,D,20250725,000000,0.87,0.8701,0.8461,0.8701,9792,0
+SJ.US,D,20250728,000000,0.87,0.8799,0.852515,0.865,4800,0
+SJ.US,D,20250729,000000,0.8303,0.864,0.8,0.864,18485,0
+SJ.US,D,20250730,000000,0.83,0.839999,0.82,0.8399,10787,0
+SJ.US,D,20250731,000000,0.8866,0.8866,0.7811,0.8396,37333,0
+SJ.US,D,20250801,000000,0.8,0.8399,0.7901,0.7937,20461,0
+SJ.US,D,20250804,000000,0.791,0.85,0.79,0.85,46450,0
+SJ.US,D,20250805,000000,0.83,0.8496,0.75,0.795,37128,0
+SJ.US,D,20250806,000000,0.791,0.8191,0.791,0.8159,24769,0
+SJ.US,D,20250807,000000,0.8074,0.8074,0.8074,0.8074,1031,0
+SJ.US,D,20250808,000000,0.795,0.828,0.77,0.828,105437,0
+SJ.US,D,20250811,000000,0.810001,0.828,0.805,0.828,11997,0
+SJ.US,D,20250812,000000,0.7975,0.801,0.7924,0.7924,2225,0
+SJ.US,D,20250813,000000,0.79,0.79,0.73,0.782132,34035,0
+SJ.US,D,20250814,000000,0.7225,0.7817,0.7225,0.7817,8932,0
+SJ.US,D,20250815,000000,0.7436,0.7801,0.7436,0.76,5370,0
+SJ.US,D,20250818,000000,0.764,0.77,0.746,0.746,12690,0
+SJ.US,D,20250819,000000,0.752949,0.752949,0.746,0.75,2588,0
+SJ.US,D,20250820,000000,0.7461,0.7499,0.746,0.7461,1614,0
+SJ.US,D,20250822,000000,0.746,0.77,0.7459,0.7509,13357,0
+SJ.US,D,20250825,000000,0.7385,0.761,0.7385,0.7607,13165,0
+SJ.US,D,20250826,000000,0.7607,0.77,0.7025,0.760699,29130,0
+SJ.US,D,20250827,000000,0.7117,0.7479,0.5799,0.729,85191,0
+SJ.US,D,20250828,000000,0.715,0.735,0.65,0.6865,18661,0
+SJ.US,D,20250829,000000,0.6688,0.677,0.5858,0.6425,102938,0
+SJ.US,D,20250902,000000,0.647,0.684479,0.647,0.684479,4716,0
+SJ.US,D,20250903,000000,0.69,0.69,0.6527,0.65361,14233,0
+SJ.US,D,20250904,000000,0.656,0.667082,0.628,0.667082,24824,0
+SJ.US,D,20250905,000000,0.647921,0.6888,0.6407,0.68,43512,0
+SJ.US,D,20250908,000000,0.66,0.77,0.6331,0.74,84724,0
+SJ.US,D,20250909,000000,0.733999,0.74,0.6815,0.6998,62352,0
+SJ.US,D,20250910,000000,0.678,0.7299,0.66,0.704,49863,0
+SJ.US,D,20250911,000000,0.7,0.75,0.7,0.75,34427,0
+SJ.US,D,20250912,000000,0.75,0.75,0.675,0.728,44678,0
+SJ.US,D,20250915,000000,0.7,0.77,0.7,0.7499,51264,0
+SJ.US,D,20250916,000000,0.7106,0.77,0.6811,0.73,45283,0
+SJ.US,D,20250917,000000,0.74999,0.76,0.7036,0.75,37472,0
+SJ.US,D,20250918,000000,0.7011,0.73,0.6714,0.6802,53877,0
+SJ.US,D,20250919,000000,0.71,0.7181,0.68,0.718,37279,0
+SJ.US,D,20250922,000000,0.6835,0.7174,0.6281,0.6575,67645,0
+SJ.US,D,20250923,000000,0.56,0.628,0.56,0.6002,273956,0
+SJ.US,D,20250924,000000,0.603,0.6386,0.5304,0.5448,107197,0
+SJ.US,D,20250925,000000,0.54,0.6279,0.528,0.6197,116671,0
+SJ.US,D,20250926,000000,0.625,0.6299,0.518,0.58,187966,0
+SJ.US,D,20250929,000000,0.5765,0.637,0.53,0.55,87901,0
+SJ.US,D,20250930,000000,0.573,0.6491,0.550001,0.6491,54095,0
+SJ.US,D,20251001,000000,0.65,0.675,0.6037,0.675,45157,0
+SJ.US,D,20251002,000000,0.4901,0.62,0.4901,0.5901,566196,0
+SJ.US,D,20251003,000000,0.590001,0.62,0.562,0.595,61895,0
+SJ.US,D,20251006,000000,0.6,0.6076,0.5151,0.5746,130701,0
+SJ.US,D,20251007,000000,0.57,0.58999,0.5562,0.575,28625,0
+SJ.US,D,20251008,000000,0.57,0.5845,0.55,0.5675,24422,0
+SJ.US,D,20251009,000000,0.57,0.58,0.55,0.55,26297,0
+SJ.US,D,20251010,000000,0.56235,0.56235,0.495,0.5005,55295,0
+SJ.US,D,20251013,000000,0.5145,0.5145,0.5001,0.51,36233,0
+SJ.US,D,20251014,000000,0.542,0.542,0.5005,0.5275,38652,0
+SJ.US,D,20251015,000000,0.5275,0.5443,0.5201,0.5202,7986,0
+SJ.US,D,20251016,000000,0.521,0.54,0.521,0.5301,5496,0
+SJ.US,D,20251017,000000,0.53,0.5397,0.505,0.52,41700,0
+SJ.US,D,20251020,000000,0.52,0.5442,0.52,0.544,17670,0
+SJ.US,D,20251021,000000,0.53,0.53,0.493,0.5171,12837,0
+SJ.US,D,20251022,000000,0.51,0.51,0.496915,0.51,19487,0
+SJ.US,D,20251023,000000,0.4931,0.52,0.4931,0.52,8576,0
+SJ.US,D,20251024,000000,0.52,0.5242,0.51275,0.52,5983,0
+SJ.US,D,20251027,000000,0.53,0.5439,0.52,0.534892,30619,0
+SJ.US,D,20251028,000000,0.5348,0.54,0.512,0.516251,9684,0
+SJ.US,D,20251029,000000,0.5399,0.5399,0.5165,0.5165,907,0
+SJ.US,D,20251030,000000,0.5399,0.5399,0.52,0.5398,5618,0
+SJ.US,D,20251031,000000,0.5399,0.5399,0.5108,0.5109,12597,0
+SJ.US,D,20251103,000000,0.51,0.51,0.4964,0.4964,11989,0
+SJ.US,D,20251104,000000,0.51,0.5299,0.496001,0.5148,5562,0
+SJ.US,D,20251105,000000,0.51,0.5148,0.4902,0.51,8139,0
+SJ.US,D,20251106,000000,0.5191,0.5191,0.48,0.499999,26489,0
+SJ.US,D,20251107,000000,0.48,0.4801,0.4703,0.4703,15859,0
+SJ.US,D,20251110,000000,0.5018,0.5025,0.45,0.4694,26504,0
+SJ.US,D,20251111,000000,0.4738,0.51,0.47,0.47,39747,0
+SJ.US,D,20251112,000000,0.47,0.622,0.47,0.55,138944,0
+SJ.US,D,20251113,000000,0.56,0.7,0.478,0.65,139664,0
+SJ.US,D,20251114,000000,0.68,0.7,0.6106,0.68,180577,0
+SJ.US,D,20251117,000000,0.66,0.7,0.63,0.6502,39285,0
+SJ.US,D,20251118,000000,0.6928,0.7,0.645,0.66,29948,0
+SJ.US,D,20251119,000000,0.673,0.727,0.6252,0.7193,84154,0
+SJ.US,D,20251120,000000,0.661,0.7189,0.6569,0.7177,14399,0
+SJ.US,D,20251121,000000,0.6801,0.71,0.65,0.71,18142,0
+SJ.US,D,20251124,000000,0.65,0.75,0.65,0.71,41307,0
+SJ.US,D,20251125,000000,0.729,0.75,0.7,0.749,28058,0
+SJ.US,D,20251126,000000,0.69,0.72,0.6691,0.6807,27025,0
+SJ.US,D,20251128,000000,0.69,0.707,0.678,0.678,7435,0
+SJ.US,D,20251201,000000,0.72,0.72,0.6111,0.6279,42074,0
+SJ.US,D,20251202,000000,0.63,0.63,0.5001,0.55,27936,0
+SJ.US,D,20251203,000000,0.58,0.6487,0.58,0.62,24130,0
+SJ.US,D,20251204,000000,0.6001,0.601,0.52,0.5701,19227,0
+SJ.US,D,20251205,000000,0.5701,0.5799,0.5601,0.5602,7659,0
+SJ.US,D,20251208,000000,0.56,0.5675,0.5052,0.55,22018,0
+SJ.US,D,20251209,000000,0.52,0.545,0.5046,0.545,20900,0
+SJ.US,D,20251210,000000,0.5407,0.5407,0.5272,0.5272,5819,0
+SJ.US,D,20251211,000000,0.57,0.6,0.5522,0.59,19466,0
+SJ.US,D,20251212,000000,0.6,0.615,0.55,0.58,59195,0
+SJ.US,D,20251215,000000,0.58,0.58,0.52,0.5744,30174,0
+SJ.US,D,20251216,000000,0.557,0.57,0.55,0.55,13853,0
+SJ.US,D,20251217,000000,0.564,0.628,0.564,0.5875,36119,0
+SJ.US,D,20251218,000000,0.59,0.6641,0.550001,0.6195,44405,0
+SJ.US,D,20251219,000000,0.6288,0.6539,0.58,0.6136,25527,0
+SJ.US,D,20251222,000000,0.63,0.678,0.61,0.6101,62153,0
+SJ.US,D,20251223,000000,0.6318,0.69,0.61,0.68,91183,0
+SJ.US,D,20251224,000000,0.6596,0.685,0.6488,0.6489,3990,0
+SJ.US,D,20251226,000000,0.6489,0.72,0.64,0.6891,67802,0
+SJ.US,D,20251229,000000,0.7099,0.7499,0.675,0.74,69026,0
+SJ.US,D,20251230,000000,0.75,0.75,0.7,0.7255,27250,0
+SJ.US,D,20251231,000000,0.7001,0.7255,0.65,0.695,30564,0
+SJ.US,D,20260102,000000,0.7,0.72,0.6574,0.7085,16034,0
+SJ.US,D,20260105,000000,0.6843,0.75,0.6843,0.74,57047,0
+SJ.US,D,20260106,000000,0.74,0.8,0.7002,0.785,92127,0
+SJ.US,D,20260107,000000,0.81,0.84,0.75,0.8099,93979,0
+SJ.US,D,20260108,000000,0.79,0.79,0.76,0.77,12852,0
+SJ.US,D,20260109,000000,0.81,0.81,0.7412,0.7959,14275,0
+SJ.US,D,20260112,000000,0.773,0.773,0.69,0.76,13855,0
+SJ.US,D,20260113,000000,0.75,0.75,0.7201,0.7401,5688,0
+SJ.US,D,20260114,000000,0.701101,0.73,0.701101,0.73,4401,0
+SJ.US,D,20260115,000000,0.72,0.7201,0.72,0.7201,1264,0
+SJ.US,D,20260116,000000,0.7499,0.9146,0.735,0.896,156800,0
+SJ.US,D,20260120,000000,0.87,1.12,0.8428,1.1,591113,0
+SJ.US,D,20260121,000000,1.12,1.1999,1.1,1.16,237314,0
+SJ.US,D,20260122,000000,1.15,1.19,1.105,1.19,119290,0
+SJ.US,D,20260123,000000,1.2,1.22,1.18,1.19,60462,0
+SJ.US,D,20260126,000000,1.1912,1.1912,1.05,1.12,21946,0
+SJ.US,D,20260127,000000,1.1,1.5219,1.1,1.47,264939,0
+SJ.US,D,20260128,000000,1.58,1.58,1.3422,1.37,270450,0
+SJ.US,D,20260129,000000,1.43,1.44,1.27,1.3,75256,0
+SJ.US,D,20260130,000000,1.25,1.48,1.21,1.45,129704,0
+SJ.US,D,20260202,000000,1.39,1.52,1.37,1.4,68233,0
+SJ.US,D,20260203,000000,1.4,1.4466,1.31,1.42,55936,0
+SJ.US,D,20260204,000000,1.46,1.46,1.3201,1.36,148716,0
+SJ.US,D,20260205,000000,1.36,1.36,1.2,1.25,212956,0
+SJ.US,D,20260206,000000,1.27,1.27,1.1,1.225,167237,0
+SJ.US,D,20260209,000000,1.21,1.3,1.15,1.29,48850,0
+SJ.US,D,20260210,000000,1.31,1.33,1.27,1.32,30516,0
+SJ.US,D,20260211,000000,1.32,1.35,1.17,1.27,44980,0
+SJ.US,D,20260212,000000,1.23,1.29,1.18,1.18,22451,0
+SJ.US,D,20260213,000000,1.17,1.23,1.16,1.19,28766,0
+SJ.US,D,20260217,000000,1.14,1.27,1.13,1.26,33414,0
+SJ.US,D,20260218,000000,1.27,1.27,1.17,1.22,17112,0
diff --git a/daily/us/nasdaq stocks/2/sldp.us.txt b/daily/us/nasdaq stocks/2/sldp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a687471b09725f83b467d64db8c5ec1f76e39ae9
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sldp.us.txt	
@@ -0,0 +1,1188 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SLDP.US,D,20210525,000000,9.75,9.75,9.75,9.75,802,0
+SLDP.US,D,20210526,000000,9.8,9.8,9.73,9.79,954,0
+SLDP.US,D,20210528,000000,9.76,9.76,9.7,9.7,11155,0
+SLDP.US,D,20210602,000000,9.7,9.7,9.68,9.68,21571,0
+SLDP.US,D,20210603,000000,9.69,9.69,9.68,9.68,2138,0
+SLDP.US,D,20210604,000000,9.68,9.78,9.68,9.72,26258,0
+SLDP.US,D,20210607,000000,9.72,10.75,9.72,9.99,25845,0
+SLDP.US,D,20210608,000000,9.87,11,9.87,10.65,2448468,0
+SLDP.US,D,20210609,000000,11.25,11.25,10.6,10.79,3731948,0
+SLDP.US,D,20210610,000000,11.05,11.2,10.69,10.99,1885003,0
+SLDP.US,D,20210611,000000,11.165,12.5,11,12.44,2279919,0
+SLDP.US,D,20210614,000000,13,13.7,11.62,12.09,2274254,0
+SLDP.US,D,20210615,000000,11.18,11.25,10.37,10.45,7250939,0
+SLDP.US,D,20210616,000000,10.61,10.7,10.45,10.59,3353433,0
+SLDP.US,D,20210617,000000,10.69,10.89,10.61,10.67,1792600,0
+SLDP.US,D,20210618,000000,10.7236,10.76,10.53,10.6,946383,0
+SLDP.US,D,20210621,000000,10.65,10.65,10.38,10.43,1048856,0
+SLDP.US,D,20210622,000000,10.5,10.59,10.21,10.58,2051474,0
+SLDP.US,D,20210623,000000,10.57,10.62,10.46,10.53,1366079,0
+SLDP.US,D,20210624,000000,10.53,10.68,10.38,10.38,1042755,0
+SLDP.US,D,20210625,000000,10.5,10.67,10.4,10.5,909727,0
+SLDP.US,D,20210628,000000,10.55,10.69,10.455,10.55,1040081,0
+SLDP.US,D,20210629,000000,10.59,10.59,10.41,10.47,566270,0
+SLDP.US,D,20210630,000000,10.5,10.5,10.31,10.37,691681,0
+SLDP.US,D,20210701,000000,10.4,10.44,10.29,10.31,582328,0
+SLDP.US,D,20210702,000000,10.31,10.35,10.26,10.27,726287,0
+SLDP.US,D,20210706,000000,10.32,10.3261,10.2,10.22,695071,0
+SLDP.US,D,20210707,000000,10.25,10.3,10.18,10.18,440879,0
+SLDP.US,D,20210708,000000,10.19,10.23,10.08,10.15,964181,0
+SLDP.US,D,20210709,000000,10.12,10.2,10.09,10.12,481000,0
+SLDP.US,D,20210712,000000,10.15,10.2,10.05,10.07,612146,0
+SLDP.US,D,20210713,000000,10.1,10.11,9.98,9.99,1121455,0
+SLDP.US,D,20210714,000000,10,10.0477,9.96,9.97,727431,0
+SLDP.US,D,20210715,000000,10,10.05,9.955,10.02,502706,0
+SLDP.US,D,20210716,000000,10.01,10.04,9.96,9.97,440945,0
+SLDP.US,D,20210719,000000,9.95,9.97,9.86,9.9,1330872,0
+SLDP.US,D,20210720,000000,9.95,9.985,9.88,9.975,852191,0
+SLDP.US,D,20210721,000000,10,10.15,9.95,10.09,3520890,0
+SLDP.US,D,20210722,000000,10.06,10.15,10,10,468452,0
+SLDP.US,D,20210723,000000,10.05,10.0784,9.95,9.98,264109,0
+SLDP.US,D,20210726,000000,9.96,9.98,9.95,9.975,318355,0
+SLDP.US,D,20210727,000000,9.95,10,9.88,9.96,381498,0
+SLDP.US,D,20210728,000000,9.96,9.97,9.92,9.95,261573,0
+SLDP.US,D,20210729,000000,9.98,9.98,9.9,9.95,250080,0
+SLDP.US,D,20210730,000000,9.95,9.97,9.91,9.92,360917,0
+SLDP.US,D,20210802,000000,9.91,9.96,9.87,9.87,638122,0
+SLDP.US,D,20210803,000000,9.89,9.93,9.85,9.87,368145,0
+SLDP.US,D,20210804,000000,9.87,9.88,9.85,9.87,525785,0
+SLDP.US,D,20210805,000000,9.88,9.885,9.85,9.86,173331,0
+SLDP.US,D,20210806,000000,9.89,9.89,9.85,9.89,204901,0
+SLDP.US,D,20210809,000000,9.89,9.91,9.85,9.88,293485,0
+SLDP.US,D,20210810,000000,9.93,9.93,9.885,9.93,162054,0
+SLDP.US,D,20210811,000000,9.97,10,9.89,9.91,262427,0
+SLDP.US,D,20210812,000000,9.88,9.95,9.88,9.89,207408,0
+SLDP.US,D,20210813,000000,9.9,9.9,9.85,9.87,151242,0
+SLDP.US,D,20210816,000000,9.86,9.88,9.85,9.87,245852,0
+SLDP.US,D,20210817,000000,9.82,9.86,9.82,9.84,592884,0
+SLDP.US,D,20210818,000000,9.89,9.89,9.82,9.82,302720,0
+SLDP.US,D,20210819,000000,9.83,9.88,9.8184,9.83,278893,0
+SLDP.US,D,20210820,000000,9.85,9.85,9.82,9.83,228328,0
+SLDP.US,D,20210823,000000,9.84,9.84,9.82,9.84,181944,0
+SLDP.US,D,20210824,000000,9.82,9.86,9.82,9.86,302190,0
+SLDP.US,D,20210825,000000,9.85,9.85,9.828,9.84,84748,0
+SLDP.US,D,20210826,000000,9.87,9.9,9.83,9.88,288675,0
+SLDP.US,D,20210827,000000,9.93,9.93,9.86,9.9,141446,0
+SLDP.US,D,20210830,000000,9.9,9.9299,9.87,9.92,118608,0
+SLDP.US,D,20210831,000000,9.93,9.945,9.91,9.92,160796,0
+SLDP.US,D,20210901,000000,9.9,9.93,9.86,9.88,231112,0
+SLDP.US,D,20210902,000000,9.93,9.93,9.85,9.9,203496,0
+SLDP.US,D,20210903,000000,9.93,9.93,9.91,9.92,64702,0
+SLDP.US,D,20210907,000000,9.93,10,9.91,9.97,678102,0
+SLDP.US,D,20210908,000000,10.05,10.06,9.97,9.99,182684,0
+SLDP.US,D,20210909,000000,9.99,10.02,9.97,10.01,155166,0
+SLDP.US,D,20210910,000000,10.01,10.02,9.98,9.99,137416,0
+SLDP.US,D,20210913,000000,10,10,9.97,9.98,104442,0
+SLDP.US,D,20210914,000000,10,10,9.95,9.96,107562,0
+SLDP.US,D,20210915,000000,10.01,10.01,9.96,9.96,108586,0
+SLDP.US,D,20210916,000000,9.98,10.1,9.96,9.99,1285515,0
+SLDP.US,D,20210917,000000,10,10,9.97,10,249300,0
+SLDP.US,D,20210920,000000,9.98,9.9818,9.945,9.95,247256,0
+SLDP.US,D,20210921,000000,9.97,10.0699,9.96,10.01,420056,0
+SLDP.US,D,20210922,000000,10.04,10.04,9.98,9.99,253371,0
+SLDP.US,D,20210923,000000,10,10.14,9.98,10.06,1216721,0
+SLDP.US,D,20210924,000000,10.1,10.36,10.06,10.14,1525817,0
+SLDP.US,D,20210927,000000,10.17,10.26,10.06,10.11,816912,0
+SLDP.US,D,20210928,000000,10.07,10.1044,10,10.04,908445,0
+SLDP.US,D,20210929,000000,10.01,10.04,9.97,10,428214,0
+SLDP.US,D,20210930,000000,10.05,10.07,10,10.05,456490,0
+SLDP.US,D,20211001,000000,10.11,10.19,10.09,10.11,804032,0
+SLDP.US,D,20211004,000000,10.4489,10.59,10.2,10.24,3269306,0
+SLDP.US,D,20211005,000000,10.3,10.31,10.185,10.21,793325,0
+SLDP.US,D,20211006,000000,10.2,10.37,10.16,10.23,554524,0
+SLDP.US,D,20211007,000000,10.3,10.3,10.2,10.21,504583,0
+SLDP.US,D,20211008,000000,10.27,10.2894,10,10.02,1523537,0
+SLDP.US,D,20211011,000000,10.05,10.1,10,10.04,630161,0
+SLDP.US,D,20211012,000000,10.05,10.0691,9.98,9.99,1000537,0
+SLDP.US,D,20211013,000000,10,10.14,9.98,10.07,571469,0
+SLDP.US,D,20211014,000000,10.11,10.14,10.05,10.09,487145,0
+SLDP.US,D,20211015,000000,10.13,10.23,10.04,10.07,943073,0
+SLDP.US,D,20211018,000000,10.09,10.17,10.06,10.08,603059,0
+SLDP.US,D,20211019,000000,10.11,10.13,10.05,10.09,503343,0
+SLDP.US,D,20211020,000000,10.11,10.1181,10.01,10.05,541472,0
+SLDP.US,D,20211021,000000,10.05,10.24,10.0301,10.19,1157828,0
+SLDP.US,D,20211022,000000,10.25,10.85,10.15,10.25,2902182,0
+SLDP.US,D,20211025,000000,10.3,10.55,10.3,10.43,998433,0
+SLDP.US,D,20211026,000000,10.68,10.81,10.58,10.73,1844841,0
+SLDP.US,D,20211027,000000,10.69,10.69,10.4,10.6,750312,0
+SLDP.US,D,20211028,000000,11.18,11.4699,10.7,10.98,4081652,0
+SLDP.US,D,20211029,000000,11.08,12.4,11.05,12.21,5455614,0
+SLDP.US,D,20211101,000000,13.07,13.72,12.5,12.9,6129229,0
+SLDP.US,D,20211102,000000,13.13,13.13,12.3,12.71,2448568,0
+SLDP.US,D,20211103,000000,12.81,12.96,12.6106,12.95,1749630,0
+SLDP.US,D,20211104,000000,13.05,13.19,12.21,12.31,1911413,0
+SLDP.US,D,20211105,000000,12.35,12.4,11.17,11.38,3209180,0
+SLDP.US,D,20211108,000000,11.65,12.98,11.65,12.25,4056350,0
+SLDP.US,D,20211109,000000,12.4,12.49,11.44,11.91,2090027,0
+SLDP.US,D,20211110,000000,11.8,11.9259,10.95,11.02,3279257,0
+SLDP.US,D,20211111,000000,11.29,11.73,11.22,11.3,2904443,0
+SLDP.US,D,20211112,000000,11.64,12.43,11.35,11.98,3234324,0
+SLDP.US,D,20211115,000000,12.55,14.37,12.48,14.17,7160167,0
+SLDP.US,D,20211116,000000,14.035,14.06,13.2401,13.4,3402644,0
+SLDP.US,D,20211117,000000,13.4,13.67,12.75,13.09,2716700,0
+SLDP.US,D,20211118,000000,13.06,13.15,12.02,12.72,2887433,0
+SLDP.US,D,20211119,000000,12.64,14.48,12.5,13.44,3620126,0
+SLDP.US,D,20211122,000000,13.4,13.82,12.8,13.48,2551275,0
+SLDP.US,D,20211123,000000,13.4,13.727,12.3,12.7,3255375,0
+SLDP.US,D,20211124,000000,12.5,13.04,12.1,12.64,1161270,0
+SLDP.US,D,20211126,000000,12.27,12.37,11.59,12.19,2256078,0
+SLDP.US,D,20211129,000000,12.58,12.94,12,12.52,2066068,0
+SLDP.US,D,20211130,000000,12.27,12.98,11.72,11.89,2641799,0
+SLDP.US,D,20211201,000000,12.09,12.64,11.32,11.6,2120737,0
+SLDP.US,D,20211202,000000,11.59,11.83,11.18,11.25,2055962,0
+SLDP.US,D,20211203,000000,11.23,11.35,10.46,10.91,2400018,0
+SLDP.US,D,20211206,000000,11.1,11.43,10.82,11.25,1868487,0
+SLDP.US,D,20211207,000000,11.57,12.23,11.57,12,2195631,0
+SLDP.US,D,20211208,000000,12.05,13.37,11.5,13.01,2175524,0
+SLDP.US,D,20211209,000000,13.11,14.85,12.5,13.4,8137800,0
+SLDP.US,D,20211210,000000,13.78,13.78,10.845,11.52,5916500,0
+SLDP.US,D,20211213,000000,11.2675,11.6118,9.56,9.58,6343000,0
+SLDP.US,D,20211214,000000,9.58,10.48,9.2,10.02,3887900,0
+SLDP.US,D,20211215,000000,10.3,10.33,9.02,9.68,3992700,0
+SLDP.US,D,20211216,000000,9.9,11.01,9.71,9.71,3593400,0
+SLDP.US,D,20211217,000000,9.69,9.7,9.05,9.16,2951700,0
+SLDP.US,D,20211220,000000,9,9.27,8.64,8.8,2475500,0
+SLDP.US,D,20211221,000000,9.19,9.3,8.82,9.01,1698200,0
+SLDP.US,D,20211222,000000,9.01,10.28,8.9,10.17,2809300,0
+SLDP.US,D,20211223,000000,10.25,10.7128,9.8,10.66,1440000,0
+SLDP.US,D,20211227,000000,10.78,10.95,10.11,10.17,1374800,0
+SLDP.US,D,20211228,000000,10.11,10.4,9.14,9.34,2957000,0
+SLDP.US,D,20211229,000000,9.48,9.5,8.85,8.94,3814500,0
+SLDP.US,D,20211230,000000,8.98,9.49,8.94,9.04,2031400,0
+SLDP.US,D,20211231,000000,9.11,9.2357,8.67,8.74,3087547,0
+SLDP.US,D,20220103,000000,8.93,9.17,8.83,8.96,1925817,0
+SLDP.US,D,20220104,000000,9.2,9.2,8.75,9.16,1606332,0
+SLDP.US,D,20220105,000000,9.1238,9.19,8.14,8.26,2820057,0
+SLDP.US,D,20220106,000000,8.23,8.3428,7.6201,8.31,2991155,0
+SLDP.US,D,20220107,000000,8.37,8.44,7.66,7.71,2839517,0
+SLDP.US,D,20220110,000000,7.7,7.84,7.06,7.42,3083451,0
+SLDP.US,D,20220111,000000,7.26,8.66,7.25,8.61,3222690,0
+SLDP.US,D,20220112,000000,8.68,8.87,7.89,7.97,2600374,0
+SLDP.US,D,20220113,000000,8.08,8.12,7.53,7.6,2417671,0
+SLDP.US,D,20220114,000000,7.455,8.5399,7.45,8.3,2692397,0
+SLDP.US,D,20220118,000000,8.27,8.9,7.96,8.47,2541558,0
+SLDP.US,D,20220119,000000,8.55,8.55,7.69,7.74,2664902,0
+SLDP.US,D,20220120,000000,7.85,8.49,7.72,7.77,1384872,0
+SLDP.US,D,20220121,000000,7.62,7.9399,7.07,7.62,2366458,0
+SLDP.US,D,20220124,000000,7.192,7.25,6.1202,6.98,3473722,0
+SLDP.US,D,20220125,000000,6.64,7.54,6.62,7.26,1427167,0
+SLDP.US,D,20220126,000000,7.45,7.46,6.64,6.79,2124287,0
+SLDP.US,D,20220127,000000,6.88,6.9,6.12,6.22,1838501,0
+SLDP.US,D,20220128,000000,6.2,6.22,5.61,5.98,2456440,0
+SLDP.US,D,20220131,000000,6.1,6.68,6.1,6.67,1260807,0
+SLDP.US,D,20220201,000000,6.75,6.9,6.35,6.87,1171331,0
+SLDP.US,D,20220202,000000,6.89,6.92,6.18,6.3,1872583,0
+SLDP.US,D,20220203,000000,6.19,6.43,5.95,6,1595242,0
+SLDP.US,D,20220204,000000,6.035,6.58,5.9266,6.53,981404,0
+SLDP.US,D,20220207,000000,6.62,6.84,6.32,6.38,1286545,0
+SLDP.US,D,20220208,000000,6.29,7.06,6.2201,7.02,1707246,0
+SLDP.US,D,20220209,000000,7.13,8.06,7.1124,7.91,1901435,0
+SLDP.US,D,20220210,000000,7.6,8.49,7.381,7.87,1899123,0
+SLDP.US,D,20220211,000000,7.82,8.15,7.26,7.41,1345533,0
+SLDP.US,D,20220214,000000,7.315,7.94,7.315,7.57,856150,0
+SLDP.US,D,20220215,000000,7.87,8.23,7.7571,8.2,1195798,0
+SLDP.US,D,20220216,000000,7.988,8.5499,7.9855,8.48,793330,0
+SLDP.US,D,20220217,000000,8.265,8.57,7.86,7.92,912481,0
+SLDP.US,D,20220218,000000,7.93,8.09,7.372,7.42,898191,0
+SLDP.US,D,20220222,000000,7.2,7.4299,6.76,6.96,1311904,0
+SLDP.US,D,20220223,000000,6.98,7.24,6.81,6.91,868143,0
+SLDP.US,D,20220224,000000,6.36,7.3499,6.27,7.29,1194962,0
+SLDP.US,D,20220225,000000,7.33,7.84,7.1,7.64,1322188,0
+SLDP.US,D,20220228,000000,7.43,8.11,7.4,7.95,1202332,0
+SLDP.US,D,20220301,000000,7.9,7.95,7.28,7.41,819994,0
+SLDP.US,D,20220302,000000,7.48,7.5899,7.15,7.31,733008,0
+SLDP.US,D,20220303,000000,7.52,7.52,6.86,7.16,1112441,0
+SLDP.US,D,20220304,000000,7.06,7.24,6.64,6.76,1434685,0
+SLDP.US,D,20220307,000000,6.78,7.5,6.78,7.13,1935690,0
+SLDP.US,D,20220308,000000,7.23,8.21,7.05,7.98,2225669,0
+SLDP.US,D,20220309,000000,8.1,8.3584,7.921,8,1649633,0
+SLDP.US,D,20220310,000000,8.23,8.4799,7.91,8,1367087,0
+SLDP.US,D,20220311,000000,8.09,8.145,7.48,7.71,1060531,0
+SLDP.US,D,20220314,000000,7.65,7.97,7.42,7.51,972039,0
+SLDP.US,D,20220315,000000,7.41,8.18,7.41,7.99,1110488,0
+SLDP.US,D,20220316,000000,7.97,8.43,7.95,8.39,1648025,0
+SLDP.US,D,20220317,000000,8.35,8.83,8.2,8.55,1618602,0
+SLDP.US,D,20220318,000000,8.41,9.03,8.35,8.63,8522743,0
+SLDP.US,D,20220321,000000,8.73,8.86,8.45,8.8,1755802,0
+SLDP.US,D,20220322,000000,8.83,9.01,8.195,8.34,2117884,0
+SLDP.US,D,20220323,000000,8.34,9.41,8.3301,9.08,3191770,0
+SLDP.US,D,20220324,000000,9.4,9.88,9.03,9.41,2756140,0
+SLDP.US,D,20220325,000000,9.39,9.53,8.9001,9.17,1373123,0
+SLDP.US,D,20220328,000000,9.25,9.48,8.8,8.88,1622628,0
+SLDP.US,D,20220329,000000,9.07,9.27,8.68,9.11,1649657,0
+SLDP.US,D,20220330,000000,9.11,9.16,8.72,8.78,4329034,0
+SLDP.US,D,20220331,000000,8.75,8.84,8.48,8.67,1325145,0
+SLDP.US,D,20220401,000000,8.74,9,8.59,8.84,996541,0
+SLDP.US,D,20220404,000000,8.86,9.91,8.76,9.86,3097789,0
+SLDP.US,D,20220405,000000,9.88,9.99,9.44,9.75,1326223,0
+SLDP.US,D,20220406,000000,9.34,9.57,8.94,9.44,1770623,0
+SLDP.US,D,20220407,000000,9.27,9.5,8.6,9.02,1567416,0
+SLDP.US,D,20220408,000000,9.02,9.04,8.7,8.96,853192,0
+SLDP.US,D,20220411,000000,8.66,8.98,8.5,8.8,732287,0
+SLDP.US,D,20220412,000000,8.89,9.1939,8.69,8.75,986341,0
+SLDP.US,D,20220413,000000,8.95,9.34,8.8,9.2,1087618,0
+SLDP.US,D,20220414,000000,9.25,9.26,8.76,8.89,700185,0
+SLDP.US,D,20220418,000000,8.87,8.87,8.035,8.07,1440674,0
+SLDP.US,D,20220419,000000,8.15,8.37,7.9635,8.25,958421,0
+SLDP.US,D,20220420,000000,8.28,8.425,8.09,8.36,819208,0
+SLDP.US,D,20220421,000000,8.5,8.6899,7.945,8.06,1036803,0
+SLDP.US,D,20220422,000000,7.96,8.29,7.78,7.93,819512,0
+SLDP.US,D,20220425,000000,7.81,8.33,7.77,8.32,862956,0
+SLDP.US,D,20220426,000000,8.25,8.35,7.79,7.91,864113,0
+SLDP.US,D,20220427,000000,7.9,8.25,7.86,8.17,783402,0
+SLDP.US,D,20220428,000000,8.33,8.48,7.955,8.39,740619,0
+SLDP.US,D,20220429,000000,8.22,8.58,8.09,8.12,789934,0
+SLDP.US,D,20220502,000000,8.01,8.2,7.85,8.15,948973,0
+SLDP.US,D,20220503,000000,8.15,8.37,8.0002,8.26,837537,0
+SLDP.US,D,20220504,000000,8.14,8.305,7.735,8.27,1095393,0
+SLDP.US,D,20220505,000000,8.082,8.125,7.63,7.84,752326,0
+SLDP.US,D,20220506,000000,7.81,7.81,7.23,7.46,848013,0
+SLDP.US,D,20220509,000000,7.31,7.31,6.7,6.74,1370546,0
+SLDP.US,D,20220510,000000,6.95,7.08,6.09,6.23,2201775,0
+SLDP.US,D,20220511,000000,6.24,7.09,6.06,6.59,1741008,0
+SLDP.US,D,20220512,000000,6.5,7.51,6.3612,7.26,1773543,0
+SLDP.US,D,20220513,000000,7.51,8.06,7.432,7.8,1896420,0
+SLDP.US,D,20220516,000000,7.78,8.17,7.4492,7.69,1019127,0
+SLDP.US,D,20220517,000000,7.88,8.46,7.8,8.42,1278521,0
+SLDP.US,D,20220518,000000,8.2,8.85,8.15,8.67,1309868,0
+SLDP.US,D,20220519,000000,8.6,9.39,8.51,8.96,1484021,0
+SLDP.US,D,20220520,000000,9.18,9.2,8.2026,8.55,3341219,0
+SLDP.US,D,20220523,000000,8.67,8.83,8.4,8.75,826110,0
+SLDP.US,D,20220524,000000,8.62,9.01,8.52,8.6,1064362,0
+SLDP.US,D,20220525,000000,8.64,8.7715,8.39,8.6,675981,0
+SLDP.US,D,20220526,000000,8.65,9.1,8.6,8.76,925557,0
+SLDP.US,D,20220527,000000,8.88,9.4,8.88,8.99,1506591,0
+SLDP.US,D,20220531,000000,8.97,9.26,8.79,9.03,2881692,0
+SLDP.US,D,20220601,000000,9.07,9.35,8.46,8.48,1573311,0
+SLDP.US,D,20220602,000000,8.395,9.01,8.32,8.92,930236,0
+SLDP.US,D,20220603,000000,8.69,8.775,7.25,7.66,5095219,0
+SLDP.US,D,20220606,000000,8.17,8.18,7.2644,7.52,3537026,0
+SLDP.US,D,20220607,000000,7.452,7.62,7.26,7.51,3077120,0
+SLDP.US,D,20220608,000000,7.54,7.68,7.26,7.46,2163467,0
+SLDP.US,D,20220609,000000,7.48,7.48,6.91,7.05,2742495,0
+SLDP.US,D,20220610,000000,6.93,7.0343,6.81,6.9,1459811,0
+SLDP.US,D,20220613,000000,6.6,6.73,6.31,6.39,2457619,0
+SLDP.US,D,20220614,000000,6.44,6.51,6.13,6.31,2106713,0
+SLDP.US,D,20220615,000000,6.36,6.475,6.25,6.39,1772981,0
+SLDP.US,D,20220616,000000,6.28,6.33,5.95,6.07,2085326,0
+SLDP.US,D,20220617,000000,6.11,6.33,6.04,6.25,1895507,0
+SLDP.US,D,20220621,000000,6.47,6.705,6.39,6.45,1135411,0
+SLDP.US,D,20220622,000000,6.31,6.59,6.3,6.41,1028374,0
+SLDP.US,D,20220623,000000,6.42,6.61,6.3515,6.58,1258364,0
+SLDP.US,D,20220624,000000,6.64,6.7,6.2,6.27,9444531,0
+SLDP.US,D,20220627,000000,6.37,6.45,6.14,6.16,1656588,0
+SLDP.US,D,20220628,000000,6.19,6.27,5.715,5.75,1949545,0
+SLDP.US,D,20220629,000000,5.77,5.78,5.3,5.48,2440973,0
+SLDP.US,D,20220630,000000,5.4,5.5,5.28,5.38,1474231,0
+SLDP.US,D,20220701,000000,5.37,5.56,5.33,5.51,1043936,0
+SLDP.US,D,20220705,000000,5.45,5.66,5.22,5.64,1202632,0
+SLDP.US,D,20220706,000000,5.65,5.74,5.515,5.58,750522,0
+SLDP.US,D,20220707,000000,5.64,6.105,5.613,5.99,1066122,0
+SLDP.US,D,20220708,000000,5.97,6.23,5.86,6.11,1045176,0
+SLDP.US,D,20220711,000000,6.11,6.1263,5.88,5.9,875733,0
+SLDP.US,D,20220712,000000,5.98,6.15,5.85,6.02,695459,0
+SLDP.US,D,20220713,000000,5.85,6.12,5.85,6.01,825666,0
+SLDP.US,D,20220714,000000,5.94,6,5.84,6,539592,0
+SLDP.US,D,20220715,000000,6.03,6.07,5.895,6.06,801185,0
+SLDP.US,D,20220718,000000,6.185,6.32,6.01,6.03,1319687,0
+SLDP.US,D,20220719,000000,6.12,6.32,6.03,6.25,919906,0
+SLDP.US,D,20220720,000000,6.28,6.43,6.18,6.39,1370909,0
+SLDP.US,D,20220721,000000,6.4,6.4,6.18,6.3,876594,0
+SLDP.US,D,20220722,000000,6.3,6.3,5.79,5.86,1089628,0
+SLDP.US,D,20220725,000000,5.91,5.99,5.79,5.95,643519,0
+SLDP.US,D,20220726,000000,5.9,5.975,5.8,5.9,595467,0
+SLDP.US,D,20220727,000000,5.97,6.12,5.91,6.08,653828,0
+SLDP.US,D,20220728,000000,6.21,6.32,6.06,6.32,866284,0
+SLDP.US,D,20220729,000000,6.33,6.395,6.22,6.34,963565,0
+SLDP.US,D,20220801,000000,6.31,6.335,6.19,6.22,708400,0
+SLDP.US,D,20220802,000000,6.15,6.63,6.03,6.48,1348385,0
+SLDP.US,D,20220803,000000,6.51,6.75,6.39,6.64,995875,0
+SLDP.US,D,20220804,000000,6.7,6.79,6.6385,6.72,931447,0
+SLDP.US,D,20220805,000000,6.68,6.73,6.46,6.6,931272,0
+SLDP.US,D,20220808,000000,6.8,7.11,6.71,6.75,1571339,0
+SLDP.US,D,20220809,000000,6.78,6.83,6.49,6.7,1637282,0
+SLDP.US,D,20220810,000000,7.2,7.58,6.77,7.51,2821873,0
+SLDP.US,D,20220811,000000,7.75,7.7728,7.31,7.34,1750599,0
+SLDP.US,D,20220812,000000,7.36,7.5388,6.91,7.33,2271836,0
+SLDP.US,D,20220815,000000,7.22,7.3,6.59,6.91,2543644,0
+SLDP.US,D,20220816,000000,6.89,7.41,6.845,7.19,2226566,0
+SLDP.US,D,20220817,000000,7.07,7.09,6.72,7.08,1524541,0
+SLDP.US,D,20220818,000000,7.04,7.37,7.04,7.32,1456682,0
+SLDP.US,D,20220819,000000,7.12,7.12,6.785,6.83,1505040,0
+SLDP.US,D,20220822,000000,6.78,6.88,6.57,6.78,1819402,0
+SLDP.US,D,20220823,000000,6.81,6.905,6.33,6.41,1702577,0
+SLDP.US,D,20220824,000000,6.51,7.365,6.4214,7.06,2746479,0
+SLDP.US,D,20220825,000000,7.1,7.3,6.93,7,2226094,0
+SLDP.US,D,20220826,000000,6.99,7.02,6.745,6.8,1309241,0
+SLDP.US,D,20220829,000000,6.66,6.955,6.6111,6.78,1303060,0
+SLDP.US,D,20220830,000000,6.83,6.87,6.54,6.61,1426134,0
+SLDP.US,D,20220831,000000,6.64,6.71,6.4,6.58,1521694,0
+SLDP.US,D,20220901,000000,6.53,6.59,6.31,6.47,1250798,0
+SLDP.US,D,20220902,000000,6.54,6.56,6.232,6.32,1605867,0
+SLDP.US,D,20220906,000000,6.4,6.58,6.26,6.33,2297566,0
+SLDP.US,D,20220907,000000,6.23,6.455,6.18,6.38,1539918,0
+SLDP.US,D,20220908,000000,6.32,6.38,6.01,6.26,2108593,0
+SLDP.US,D,20220909,000000,6.29,6.64,6.29,6.62,1636993,0
+SLDP.US,D,20220912,000000,6.65,6.83,6.365,6.54,1608025,0
+SLDP.US,D,20220913,000000,6.36,6.535,6.27,6.38,1400627,0
+SLDP.US,D,20220914,000000,6.39,6.645,6.385,6.54,1831019,0
+SLDP.US,D,20220915,000000,6.48,6.92,6.245,6.26,3183240,0
+SLDP.US,D,20220916,000000,6.16,6.24,6.03,6.12,9906804,0
+SLDP.US,D,20220919,000000,6.01,6.28,5.99,6.23,1747479,0
+SLDP.US,D,20220920,000000,6.14,6.21,5.98,6.04,1607367,0
+SLDP.US,D,20220921,000000,6.05,6.05,5.75,5.76,2204660,0
+SLDP.US,D,20220922,000000,5.78,5.8,5.43,5.54,1788667,0
+SLDP.US,D,20220923,000000,5.51,5.525,5.34,5.5,1467302,0
+SLDP.US,D,20220926,000000,5.45,5.69,5.36,5.43,1333151,0
+SLDP.US,D,20220927,000000,5.53,5.59,5.38,5.5,1154578,0
+SLDP.US,D,20220928,000000,5.48,5.725,5.47,5.66,1222586,0
+SLDP.US,D,20220929,000000,5.53,5.57,5.17,5.29,1851626,0
+SLDP.US,D,20220930,000000,5.3,5.48,5.235,5.26,1223374,0
+SLDP.US,D,20221003,000000,5.34,5.44,5.15,5.39,966352,0
+SLDP.US,D,20221004,000000,5.52,5.635,5.445,5.55,1379237,0
+SLDP.US,D,20221005,000000,5.49,5.5,5.322,5.49,1226774,0
+SLDP.US,D,20221006,000000,5.5,5.64,5.43,5.46,1205654,0
+SLDP.US,D,20221007,000000,5.34,5.39,5.095,5.13,1519133,0
+SLDP.US,D,20221010,000000,5.12,5.12,4.865,5.01,1291837,0
+SLDP.US,D,20221011,000000,4.98,5.035,4.82,4.85,1328602,0
+SLDP.US,D,20221012,000000,4.85,4.9,4.7,4.82,1174341,0
+SLDP.US,D,20221013,000000,4.6,4.955,4.58,4.93,1108222,0
+SLDP.US,D,20221014,000000,4.96,5.05,4.68,4.68,994025,0
+SLDP.US,D,20221017,000000,4.79,5.03,4.78,4.9,1161991,0
+SLDP.US,D,20221018,000000,5.06,5.1,4.78,4.93,905336,0
+SLDP.US,D,20221019,000000,4.84,5.02,4.7794,5.01,824404,0
+SLDP.US,D,20221020,000000,5.03,5.18,4.95,4.99,1585987,0
+SLDP.US,D,20221021,000000,5,5.13,4.9,5.11,1167274,0
+SLDP.US,D,20221024,000000,5.15,5.16,4.92,5.11,967532,0
+SLDP.US,D,20221025,000000,5.14,5.705,5.14,5.62,1703105,0
+SLDP.US,D,20221026,000000,5.59,5.895,5.53,5.63,1239528,0
+SLDP.US,D,20221027,000000,5.7,5.78,5.5,5.53,1341864,0
+SLDP.US,D,20221028,000000,5.51,5.615,5.365,5.55,1122917,0
+SLDP.US,D,20221031,000000,5.52,5.675,5.403,5.61,1184707,0
+SLDP.US,D,20221101,000000,5.76,5.89,5.625,5.68,1235116,0
+SLDP.US,D,20221102,000000,5.7,5.885,5.52,5.56,1398319,0
+SLDP.US,D,20221103,000000,5.56,5.91,5.525,5.83,1051245,0
+SLDP.US,D,20221104,000000,5.95,6.0499,5.76,5.89,1050205,0
+SLDP.US,D,20221107,000000,5.95,5.965,5.53,5.6,1065230,0
+SLDP.US,D,20221108,000000,5.61,5.615,5.22,5.27,1691937,0
+SLDP.US,D,20221109,000000,5.3,5.33,5.01,5.11,1182347,0
+SLDP.US,D,20221110,000000,5.43,5.687,5.32,5.46,1557654,0
+SLDP.US,D,20221111,000000,5.53,5.71,5.4668,5.63,994424,0
+SLDP.US,D,20221114,000000,5.63,5.65,5.345,5.43,1235971,0
+SLDP.US,D,20221115,000000,5.59,5.6259,5.37,5.39,1209155,0
+SLDP.US,D,20221116,000000,5.32,5.36,4.88,4.92,1554364,0
+SLDP.US,D,20221117,000000,4.84,4.9,4.68,4.71,1596934,0
+SLDP.US,D,20221118,000000,4.8,4.81,4.615,4.63,1251553,0
+SLDP.US,D,20221121,000000,4.65,4.675,4.555,4.66,891819,0
+SLDP.US,D,20221122,000000,4.66,4.6782,4.47,4.51,1154869,0
+SLDP.US,D,20221123,000000,4.5,4.585,4.47,4.56,663823,0
+SLDP.US,D,20221125,000000,4.6,4.608,4.52,4.55,306753,0
+SLDP.US,D,20221128,000000,4.51,4.575,4.36,4.39,1061753,0
+SLDP.US,D,20221129,000000,4.42,4.435,4.28,4.29,900057,0
+SLDP.US,D,20221130,000000,3.8,4.02,2.88,3.67,12605307,0
+SLDP.US,D,20221201,000000,3.635,3.7,3.41,3.43,2555114,0
+SLDP.US,D,20221202,000000,3.3,3.3,3.165,3.25,3272266,0
+SLDP.US,D,20221205,000000,3.29,3.29,2.97,3.02,2399520,0
+SLDP.US,D,20221206,000000,3,3.01,2.72,2.8,3851467,0
+SLDP.US,D,20221207,000000,2.76,2.76,2.61,2.69,2818509,0
+SLDP.US,D,20221208,000000,2.72,2.7399,2.565,2.62,1925887,0
+SLDP.US,D,20221209,000000,2.6,2.93,2.53,2.8,3626757,0
+SLDP.US,D,20221212,000000,2.73,2.76,2.585,2.64,2848854,0
+SLDP.US,D,20221213,000000,2.76,2.8015,2.52,2.55,2532866,0
+SLDP.US,D,20221214,000000,2.55,2.56,2.4,2.42,2294544,0
+SLDP.US,D,20221215,000000,2.42,2.47,2.38,2.42,1944902,0
+SLDP.US,D,20221216,000000,2.4,2.41,2.27,2.37,2904669,0
+SLDP.US,D,20221219,000000,2.36,2.37,2.185,2.21,2212711,0
+SLDP.US,D,20221220,000000,2.2,2.32,2.155,2.24,1609607,0
+SLDP.US,D,20221221,000000,2.42,2.51,2.27,2.42,4568295,0
+SLDP.US,D,20221222,000000,2.49,2.57,2.4,2.49,3667981,0
+SLDP.US,D,20221223,000000,2.49,2.58,2.43,2.5,1892442,0
+SLDP.US,D,20221227,000000,2.52,2.52,2.24,2.25,2522674,0
+SLDP.US,D,20221228,000000,2.3,2.31,2.22,2.27,1770519,0
+SLDP.US,D,20221229,000000,2.31,2.39,2.24,2.34,6514899,0
+SLDP.US,D,20221230,000000,2.3,2.55,2.29,2.54,2485652,0
+SLDP.US,D,20230103,000000,2.59,2.62,2.32,2.37,2826703,0
+SLDP.US,D,20230104,000000,2.4,2.4,2.22,2.24,2687195,0
+SLDP.US,D,20230105,000000,2.21,2.23,2.02,2.03,3152548,0
+SLDP.US,D,20230106,000000,2.03,2.06,1.945,2.01,3172044,0
+SLDP.US,D,20230109,000000,2.07,2.315,2.05,2.22,2856544,0
+SLDP.US,D,20230110,000000,2.28,2.3,2.1815,2.28,1464346,0
+SLDP.US,D,20230111,000000,2.34,2.43,2.2699,2.36,1607622,0
+SLDP.US,D,20230112,000000,2.47,2.66,2.315,2.65,3037540,0
+SLDP.US,D,20230113,000000,2.68,2.82,2.6,2.74,2752814,0
+SLDP.US,D,20230117,000000,2.819,2.88,2.72,2.73,2401943,0
+SLDP.US,D,20230118,000000,2.78,3.08,2.7701,2.91,3596679,0
+SLDP.US,D,20230119,000000,2.89,2.91,2.72,2.8,2025838,0
+SLDP.US,D,20230120,000000,2.95,3.1,2.83,3.07,3573486,0
+SLDP.US,D,20230123,000000,3.17,3.225,2.95,3.17,3416486,0
+SLDP.US,D,20230124,000000,3.13,3.1999,3.02,3.04,2118241,0
+SLDP.US,D,20230125,000000,3,3.23,2.88,3.2,2373040,0
+SLDP.US,D,20230126,000000,3.27,3.32,3.06,3.12,1866584,0
+SLDP.US,D,20230127,000000,3.145,3.51,3.09,3.44,3499554,0
+SLDP.US,D,20230130,000000,3.48,3.49,3.22,3.22,2327260,0
+SLDP.US,D,20230131,000000,3.29,3.4,3.23,3.35,2206862,0
+SLDP.US,D,20230201,000000,3.39,3.48,3.32,3.42,2131351,0
+SLDP.US,D,20230202,000000,3.53,3.86,3.53,3.65,3273897,0
+SLDP.US,D,20230203,000000,3.55,3.81,3.5,3.64,2663857,0
+SLDP.US,D,20230206,000000,3.63,3.6515,3.37,3.41,2573463,0
+SLDP.US,D,20230207,000000,3.43,3.4389,3.2613,3.4,2120534,0
+SLDP.US,D,20230208,000000,3.37,3.685,3.3327,3.63,2528952,0
+SLDP.US,D,20230209,000000,3.67,3.77,3.325,3.38,2748646,0
+SLDP.US,D,20230210,000000,3.3,3.35,3.18,3.31,1601450,0
+SLDP.US,D,20230213,000000,3.3,3.385,3.185,3.33,1480911,0
+SLDP.US,D,20230214,000000,3.28,3.5584,3.22,3.52,2124385,0
+SLDP.US,D,20230215,000000,3.525,3.76,3.46,3.75,2381097,0
+SLDP.US,D,20230216,000000,3.7,3.7,3.44,3.44,2595659,0
+SLDP.US,D,20230217,000000,3.43,3.58,3.395,3.57,1556795,0
+SLDP.US,D,20230221,000000,3.52,3.54,3.22,3.24,2158512,0
+SLDP.US,D,20230222,000000,3.25,3.35,3.23,3.34,1247309,0
+SLDP.US,D,20230223,000000,3.44,3.47,3.28,3.39,1718994,0
+SLDP.US,D,20230224,000000,3.32,3.3615,3.25,3.3,1261031,0
+SLDP.US,D,20230227,000000,3.38,3.45,3.35,3.38,1473262,0
+SLDP.US,D,20230228,000000,3.38,3.49,3.23,3.38,2023877,0
+SLDP.US,D,20230301,000000,3.3,3.48,2.86,2.93,4874324,0
+SLDP.US,D,20230302,000000,2.9,3.2,2.85,3.11,2793210,0
+SLDP.US,D,20230303,000000,3.15,3.28,3.0101,3.22,2025612,0
+SLDP.US,D,20230306,000000,3.26,3.28,3,3.05,2264303,0
+SLDP.US,D,20230307,000000,3.05,3.05,2.9,2.91,1989432,0
+SLDP.US,D,20230308,000000,2.97,3.06,2.85,3.02,2470130,0
+SLDP.US,D,20230309,000000,3.03,3.1,2.95,2.96,1492398,0
+SLDP.US,D,20230310,000000,2.96,3.01,2.835,2.95,2387477,0
+SLDP.US,D,20230313,000000,2.87,2.96,2.725,2.86,2107377,0
+SLDP.US,D,20230314,000000,2.9,2.96,2.77,2.83,2259235,0
+SLDP.US,D,20230315,000000,2.77,2.81,2.66,2.77,2843873,0
+SLDP.US,D,20230316,000000,2.77,2.94,2.71,2.91,1459353,0
+SLDP.US,D,20230317,000000,2.89,2.89,2.7515,2.81,1623322,0
+SLDP.US,D,20230320,000000,2.82,2.8299,2.68,2.68,1465658,0
+SLDP.US,D,20230321,000000,2.72,3.0265,2.72,2.97,2236833,0
+SLDP.US,D,20230322,000000,3,3,2.78,2.79,2074514,0
+SLDP.US,D,20230323,000000,2.85,2.98,2.76,2.78,1979513,0
+SLDP.US,D,20230324,000000,2.76,2.76,2.61,2.72,1858631,0
+SLDP.US,D,20230327,000000,2.82,2.82,2.72,2.78,880843,0
+SLDP.US,D,20230328,000000,2.78,2.835,2.72,2.78,1036592,0
+SLDP.US,D,20230329,000000,2.81,2.89,2.76,2.88,942763,0
+SLDP.US,D,20230330,000000,2.92,3.01,2.9,2.91,2763389,0
+SLDP.US,D,20230331,000000,2.94,3.06,2.89,3.01,1819925,0
+SLDP.US,D,20230403,000000,3,3.055,2.86,2.93,1308474,0
+SLDP.US,D,20230404,000000,2.96,2.96,2.83,2.87,1090180,0
+SLDP.US,D,20230405,000000,2.85,2.85,2.645,2.67,1368573,0
+SLDP.US,D,20230406,000000,2.65,2.77,2.63,2.75,913521,0
+SLDP.US,D,20230410,000000,2.76,2.83,2.7,2.82,948251,0
+SLDP.US,D,20230411,000000,2.83,2.95,2.83,2.89,793209,0
+SLDP.US,D,20230412,000000,2.95,2.95,2.7,2.7,1150579,0
+SLDP.US,D,20230413,000000,2.71,2.825,2.71,2.78,916089,0
+SLDP.US,D,20230414,000000,2.79,2.79,2.66,2.71,1009236,0
+SLDP.US,D,20230417,000000,2.76,2.81,2.68,2.73,1087215,0
+SLDP.US,D,20230418,000000,2.725,2.74,2.38,2.395,4053660,0
+SLDP.US,D,20230419,000000,2.41,2.43,2.32,2.36,1473639,0
+SLDP.US,D,20230420,000000,2.27,2.34,2.22,2.28,2253109,0
+SLDP.US,D,20230421,000000,2.26,2.33,2.23,2.31,1522213,0
+SLDP.US,D,20230424,000000,2.32,2.36,2.27,2.32,1011658,0
+SLDP.US,D,20230425,000000,2.3,2.305,2.24,2.27,832838,0
+SLDP.US,D,20230426,000000,2.26,2.33,2.22,2.245,1245517,0
+SLDP.US,D,20230427,000000,2.33,2.33,2.18,2.29,1654467,0
+SLDP.US,D,20230428,000000,2.27,2.34,2.235,2.27,1299816,0
+SLDP.US,D,20230501,000000,2.27,2.28,2.17,2.17,1357163,0
+SLDP.US,D,20230502,000000,2.18,2.18,2.1,2.12,1445876,0
+SLDP.US,D,20230503,000000,2.1,2.1482,2,2.01,4295849,0
+SLDP.US,D,20230504,000000,2.01,2.05,1.9847,2.04,4844239,0
+SLDP.US,D,20230505,000000,2.05,2.19,2,2.1,10090435,0
+SLDP.US,D,20230508,000000,2.15,2.27,2.11,2.23,3500933,0
+SLDP.US,D,20230509,000000,2.1,2.13,1.93,2.07,4844658,0
+SLDP.US,D,20230510,000000,2.08,2.24,2.08,2.12,2131863,0
+SLDP.US,D,20230511,000000,2.12,2.14,2.04,2.07,1090833,0
+SLDP.US,D,20230512,000000,2.08,2.09,1.94,1.98,2554915,0
+SLDP.US,D,20230515,000000,1.98,1.985,1.88,1.94,3201784,0
+SLDP.US,D,20230516,000000,1.92,1.93,1.86,1.86,2033107,0
+SLDP.US,D,20230517,000000,1.87,1.98,1.83,1.97,2370948,0
+SLDP.US,D,20230518,000000,1.99,2,1.91,1.94,1789223,0
+SLDP.US,D,20230519,000000,1.95,1.96,1.87,1.9,3428703,0
+SLDP.US,D,20230522,000000,1.95,2.29,1.94,2.25,4400066,0
+SLDP.US,D,20230523,000000,2.25,2.46,2.22,2.29,3758860,0
+SLDP.US,D,20230524,000000,2.27,2.29,2.17,2.19,1405403,0
+SLDP.US,D,20230525,000000,2.22,2.255,2.025,2.07,2084264,0
+SLDP.US,D,20230526,000000,2.08,2.15,2.06,2.13,1201478,0
+SLDP.US,D,20230530,000000,2.17,2.26,2.14,2.25,1995077,0
+SLDP.US,D,20230531,000000,2.24,2.255,2.13,2.19,2068247,0
+SLDP.US,D,20230601,000000,2.18,2.21,2.09,2.2,1269170,0
+SLDP.US,D,20230602,000000,2.23,2.26,2.17,2.24,1518046,0
+SLDP.US,D,20230605,000000,2.28,2.31,2.22,2.29,2387725,0
+SLDP.US,D,20230606,000000,2.29,2.41,2.22,2.38,2664434,0
+SLDP.US,D,20230607,000000,2.4,2.54,2.38,2.45,2717890,0
+SLDP.US,D,20230608,000000,2.4,2.4,2.07,2.07,6025479,0
+SLDP.US,D,20230609,000000,2.16,2.16,2.01,2.02,2099392,0
+SLDP.US,D,20230612,000000,2.03,2.22,2,2.2,3167043,0
+SLDP.US,D,20230613,000000,2.26,2.46,2.22,2.4,3845014,0
+SLDP.US,D,20230614,000000,2.49,2.64,2.33,2.35,3741460,0
+SLDP.US,D,20230615,000000,2.33,2.46,2.31,2.42,2250689,0
+SLDP.US,D,20230616,000000,2.49,2.49,2.345,2.36,2289084,0
+SLDP.US,D,20230620,000000,2.4,2.48,2.28,2.32,1787971,0
+SLDP.US,D,20230621,000000,2.3,2.33,2.22,2.28,1500780,0
+SLDP.US,D,20230622,000000,2.28,2.28,2.17,2.22,1839304,0
+SLDP.US,D,20230623,000000,2.19,2.26,2.14,2.24,6971657,0
+SLDP.US,D,20230626,000000,2.23,2.25,2.19,2.21,2078300,0
+SLDP.US,D,20230627,000000,2.25,2.365,2.19,2.35,1473420,0
+SLDP.US,D,20230628,000000,2.3,2.5,2.2725,2.5,1832019,0
+SLDP.US,D,20230629,000000,2.49,2.62,2.43,2.54,3813664,0
+SLDP.US,D,20230630,000000,2.57,2.62,2.52,2.54,2147655,0
+SLDP.US,D,20230703,000000,2.57,2.69,2.57,2.62,1332315,0
+SLDP.US,D,20230705,000000,2.63,2.63,2.51,2.56,1798831,0
+SLDP.US,D,20230706,000000,2.51,2.52,2.39,2.48,1705647,0
+SLDP.US,D,20230707,000000,2.48,2.87,2.48,2.79,3657180,0
+SLDP.US,D,20230710,000000,2.86,3,2.73,2.99,3113841,0
+SLDP.US,D,20230711,000000,3.02,3.17,2.9399,3.04,3848040,0
+SLDP.US,D,20230712,000000,3.13,3.2,2.74,2.81,7026463,0
+SLDP.US,D,20230713,000000,2.85,3.04,2.815,2.94,2869038,0
+SLDP.US,D,20230714,000000,2.95,2.965,2.76,2.78,2024687,0
+SLDP.US,D,20230717,000000,2.8,2.975,2.73,2.88,1861507,0
+SLDP.US,D,20230718,000000,2.89,2.95,2.815,2.83,1767077,0
+SLDP.US,D,20230719,000000,2.85,2.965,2.82,2.84,2461349,0
+SLDP.US,D,20230720,000000,2.8,2.8,2.69,2.74,1646091,0
+SLDP.US,D,20230721,000000,2.78,2.805,2.57,2.6,1858431,0
+SLDP.US,D,20230724,000000,2.6,2.68,2.56,2.59,1272590,0
+SLDP.US,D,20230725,000000,2.6,2.62,2.46,2.47,1522132,0
+SLDP.US,D,20230726,000000,2.46,2.59,2.45,2.57,1559001,0
+SLDP.US,D,20230727,000000,2.67,2.79,2.52,2.54,2943205,0
+SLDP.US,D,20230728,000000,2.61,2.81,2.58,2.74,2156381,0
+SLDP.US,D,20230731,000000,2.85,2.935,2.78,2.86,2901461,0
+SLDP.US,D,20230801,000000,2.86,2.88,2.775,2.86,1666210,0
+SLDP.US,D,20230802,000000,2.77,2.79,2.6,2.64,2312141,0
+SLDP.US,D,20230803,000000,2.6,2.76,2.5719,2.68,1872413,0
+SLDP.US,D,20230804,000000,2.7,2.71,2.58,2.59,1489889,0
+SLDP.US,D,20230807,000000,2.59,2.59,2.41,2.46,1822094,0
+SLDP.US,D,20230808,000000,2.5,2.51,2.38,2.49,1443052,0
+SLDP.US,D,20230809,000000,2.62,2.88,2.6,2.66,3345908,0
+SLDP.US,D,20230810,000000,2.71,2.71,2.42,2.45,3482069,0
+SLDP.US,D,20230811,000000,2.44,2.53,2.36,2.39,1484618,0
+SLDP.US,D,20230814,000000,2.38,2.39,2.3,2.35,1424258,0
+SLDP.US,D,20230815,000000,2.31,2.3315,2.255,2.28,1492358,0
+SLDP.US,D,20230816,000000,2.27,2.29,2.2,2.23,1436665,0
+SLDP.US,D,20230817,000000,2.22,2.23,2.112,2.13,1654514,0
+SLDP.US,D,20230818,000000,2.1,2.17,2.06,2.11,1411172,0
+SLDP.US,D,20230821,000000,2.12,2.17,2.09,2.14,1238861,0
+SLDP.US,D,20230822,000000,2.15,2.17,2.03,2.07,1576017,0
+SLDP.US,D,20230823,000000,2.06,2.105,2.0273,2.04,1334722,0
+SLDP.US,D,20230824,000000,2.07,2.0789,2.01,2.01,1503335,0
+SLDP.US,D,20230825,000000,2.01,2.15,2.01,2.11,1385587,0
+SLDP.US,D,20230828,000000,2.18,2.22,2.11,2.18,1207620,0
+SLDP.US,D,20230829,000000,2.18,2.305,2.125,2.27,1533214,0
+SLDP.US,D,20230830,000000,2.28,2.28,2.16,2.21,1482061,0
+SLDP.US,D,20230831,000000,2.2,2.22,2.11,2.12,2016737,0
+SLDP.US,D,20230901,000000,2.13,2.195,2.12,2.19,1013935,0
+SLDP.US,D,20230905,000000,2.19,2.22,2.14,2.21,1141357,0
+SLDP.US,D,20230906,000000,2.2,2.2183,2.1,2.1,1697696,0
+SLDP.US,D,20230907,000000,2.07,2.12,2.02,2.11,1228349,0
+SLDP.US,D,20230908,000000,2.11,2.14,2.07,2.13,1065535,0
+SLDP.US,D,20230911,000000,2.16,2.19,2.1,2.12,879123,0
+SLDP.US,D,20230912,000000,2.1,2.2086,2.08,2.1,1013605,0
+SLDP.US,D,20230913,000000,2.09,2.11,2.05,2.07,788411,0
+SLDP.US,D,20230914,000000,2.09,2.15,2.075,2.12,733790,0
+SLDP.US,D,20230915,000000,2.14,2.23,2.13,2.13,1978938,0
+SLDP.US,D,20230918,000000,2.13,2.14,2.08,2.08,726008,0
+SLDP.US,D,20230919,000000,2.07,2.085,2.03,2.05,887026,0
+SLDP.US,D,20230920,000000,2.07,2.11,2.04,2.05,801469,0
+SLDP.US,D,20230921,000000,2.02,2.025,1.96,1.98,1828971,0
+SLDP.US,D,20230922,000000,1.98,2.04,1.91,1.92,1519375,0
+SLDP.US,D,20230925,000000,1.92,1.98,1.88,1.94,1018044,0
+SLDP.US,D,20230926,000000,1.94,1.96,1.87,1.88,1457573,0
+SLDP.US,D,20230927,000000,1.9,1.92,1.84,1.9,1503823,0
+SLDP.US,D,20230928,000000,1.9,1.96,1.875,1.95,1893832,0
+SLDP.US,D,20230929,000000,1.98,2.065,1.98,2.02,1290984,0
+SLDP.US,D,20231002,000000,2,2,1.88,1.89,1521886,0
+SLDP.US,D,20231003,000000,1.88,1.89,1.82,1.83,1265113,0
+SLDP.US,D,20231004,000000,1.84,1.9,1.82,1.89,899712,0
+SLDP.US,D,20231005,000000,1.91,1.91,1.8,1.84,1080698,0
+SLDP.US,D,20231006,000000,1.82,1.87,1.8,1.86,1059487,0
+SLDP.US,D,20231009,000000,1.84,1.86,1.74,1.8,1457350,0
+SLDP.US,D,20231010,000000,1.8,1.975,1.8,1.97,1604589,0
+SLDP.US,D,20231011,000000,1.97,2,1.87,1.89,1099527,0
+SLDP.US,D,20231012,000000,1.89,1.9,1.78,1.79,876261,0
+SLDP.US,D,20231013,000000,1.8,1.8,1.74,1.76,987406,0
+SLDP.US,D,20231016,000000,1.78,1.79,1.72,1.74,955833,0
+SLDP.US,D,20231017,000000,1.74,1.8,1.72,1.77,1073724,0
+SLDP.US,D,20231018,000000,1.75,1.75,1.6,1.62,2377036,0
+SLDP.US,D,20231019,000000,1.64,1.65,1.55,1.55,1474880,0
+SLDP.US,D,20231020,000000,1.54,1.56,1.42,1.44,2727393,0
+SLDP.US,D,20231023,000000,1.42,1.47,1.35,1.37,2109876,0
+SLDP.US,D,20231024,000000,1.38,1.48,1.365,1.4,1426296,0
+SLDP.US,D,20231025,000000,1.4,1.45,1.37,1.4,1498844,0
+SLDP.US,D,20231026,000000,1.4,1.43,1.35,1.39,1342921,0
+SLDP.US,D,20231027,000000,1.4,1.42,1.31,1.32,1518235,0
+SLDP.US,D,20231030,000000,1.37,1.378,1.23,1.24,1989927,0
+SLDP.US,D,20231031,000000,1.25,1.34,1.2,1.32,1985370,0
+SLDP.US,D,20231101,000000,1.33,1.37,1.28,1.33,1019587,0
+SLDP.US,D,20231102,000000,1.35,1.4696,1.35,1.43,2637671,0
+SLDP.US,D,20231103,000000,1.45,1.52,1.39,1.4,2855919,0
+SLDP.US,D,20231106,000000,1.42,1.42,1.32,1.37,2026551,0
+SLDP.US,D,20231107,000000,1.38,1.45,1.35,1.45,1799831,0
+SLDP.US,D,20231108,000000,1.6,1.73,1.52,1.54,4862647,0
+SLDP.US,D,20231109,000000,1.59,1.72,1.41,1.41,3578081,0
+SLDP.US,D,20231110,000000,1.44,1.45,1.3,1.35,2153356,0
+SLDP.US,D,20231113,000000,1.39,1.49,1.33,1.46,1852564,0
+SLDP.US,D,20231114,000000,1.53,1.6,1.51,1.59,2241103,0
+SLDP.US,D,20231115,000000,1.63,1.75,1.59,1.65,2700524,0
+SLDP.US,D,20231116,000000,1.67,1.677,1.45,1.495,2975405,0
+SLDP.US,D,20231117,000000,1.55,1.55,1.47,1.475,1515657,0
+SLDP.US,D,20231120,000000,1.47,1.565,1.45,1.51,1646405,0
+SLDP.US,D,20231121,000000,1.5,1.5,1.38,1.43,1603311,0
+SLDP.US,D,20231122,000000,1.45,1.46,1.38,1.4,1547827,0
+SLDP.US,D,20231124,000000,1.41,1.44,1.385,1.43,509664,0
+SLDP.US,D,20231127,000000,1.43,1.43,1.33,1.33,1616677,0
+SLDP.US,D,20231128,000000,1.31,1.41,1.29,1.38,1939834,0
+SLDP.US,D,20231129,000000,1.4,1.53,1.4,1.51,2379549,0
+SLDP.US,D,20231130,000000,1.53,1.53,1.4,1.41,5445022,0
+SLDP.US,D,20231201,000000,1.43,1.5,1.36,1.49,1679307,0
+SLDP.US,D,20231204,000000,1.51,1.57,1.49,1.55,2182372,0
+SLDP.US,D,20231205,000000,1.54,1.55,1.42,1.43,2097119,0
+SLDP.US,D,20231206,000000,1.45,1.5001,1.41,1.42,1510427,0
+SLDP.US,D,20231207,000000,1.43,1.45,1.38,1.4,1297069,0
+SLDP.US,D,20231208,000000,1.4,1.4675,1.3943,1.44,1137392,0
+SLDP.US,D,20231211,000000,1.42,1.44,1.34,1.35,1681528,0
+SLDP.US,D,20231212,000000,1.35,1.3568,1.23,1.24,3156121,0
+SLDP.US,D,20231213,000000,1.25,1.37,1.23,1.36,4481759,0
+SLDP.US,D,20231214,000000,1.39,1.49,1.38,1.41,6451471,0
+SLDP.US,D,20231215,000000,1.4,1.41,1.31,1.32,5323387,0
+SLDP.US,D,20231218,000000,1.33,1.34,1.25,1.27,3040415,0
+SLDP.US,D,20231219,000000,1.28,1.37,1.26,1.34,3444158,0
+SLDP.US,D,20231220,000000,1.31,1.35,1.26,1.27,3466116,0
+SLDP.US,D,20231221,000000,1.31,1.34,1.28,1.32,2247436,0
+SLDP.US,D,20231222,000000,1.33,1.45,1.305,1.44,3989432,0
+SLDP.US,D,20231226,000000,1.45,1.55,1.45,1.53,3076277,0
+SLDP.US,D,20231227,000000,1.53,1.54,1.44,1.46,2467270,0
+SLDP.US,D,20231228,000000,1.49,1.55,1.43,1.47,5147687,0
+SLDP.US,D,20231229,000000,1.48,1.51,1.4,1.45,3156493,0
+SLDP.US,D,20240102,000000,1.44,1.44,1.34,1.34,2537406,0
+SLDP.US,D,20240103,000000,1.33,1.33,1.28,1.29,3075105,0
+SLDP.US,D,20240104,000000,1.31,1.47,1.29,1.42,4392353,0
+SLDP.US,D,20240105,000000,1.42,1.42,1.33,1.33,3416373,0
+SLDP.US,D,20240108,000000,1.35,1.49,1.34,1.49,3181028,0
+SLDP.US,D,20240109,000000,1.46,1.47,1.365,1.38,2195635,0
+SLDP.US,D,20240110,000000,1.41,1.42,1.33,1.34,2622875,0
+SLDP.US,D,20240111,000000,1.36,1.36,1.25,1.29,5430845,0
+SLDP.US,D,20240112,000000,1.31,1.35,1.26,1.26,2795088,0
+SLDP.US,D,20240116,000000,1.28,1.28,1.18,1.19,4425974,0
+SLDP.US,D,20240117,000000,1.29,1.35,1.15,1.19,11320922,0
+SLDP.US,D,20240118,000000,1.19,1.2,1.11,1.17,4997627,0
+SLDP.US,D,20240119,000000,1.17,1.19,1.12,1.18,4459548,0
+SLDP.US,D,20240122,000000,1.15,1.2,1.1025,1.17,4393068,0
+SLDP.US,D,20240123,000000,1.25,1.565,1.2401,1.49,17282243,0
+SLDP.US,D,20240124,000000,1.45,1.53,1.33,1.34,5957041,0
+SLDP.US,D,20240125,000000,1.35,1.46,1.32,1.405,4076191,0
+SLDP.US,D,20240126,000000,1.43,1.57,1.425,1.46,4649934,0
+SLDP.US,D,20240129,000000,1.49,1.75,1.44,1.73,9314067,0
+SLDP.US,D,20240130,000000,1.7,1.71,1.6,1.64,4452475,0
+SLDP.US,D,20240131,000000,1.62,1.79,1.615,1.62,7012438,0
+SLDP.US,D,20240201,000000,1.68,1.82,1.68,1.78,5823419,0
+SLDP.US,D,20240202,000000,1.83,1.84,1.62,1.7,5303279,0
+SLDP.US,D,20240205,000000,1.68,1.68,1.53,1.54,4070690,0
+SLDP.US,D,20240206,000000,1.55,1.72,1.5332,1.665,2717215,0
+SLDP.US,D,20240207,000000,1.68,1.68,1.53,1.54,3280557,0
+SLDP.US,D,20240208,000000,1.56,1.631,1.53,1.6,2988331,0
+SLDP.US,D,20240209,000000,1.61,1.64,1.57,1.63,1925580,0
+SLDP.US,D,20240212,000000,1.63,1.8,1.63,1.77,3736067,0
+SLDP.US,D,20240213,000000,1.7,1.7,1.59,1.61,3513957,0
+SLDP.US,D,20240214,000000,1.66,1.76,1.655,1.725,2572024,0
+SLDP.US,D,20240215,000000,1.75,1.855,1.73,1.82,3237044,0
+SLDP.US,D,20240216,000000,1.82,1.83,1.74,1.78,2397963,0
+SLDP.US,D,20240220,000000,1.75,1.75,1.635,1.67,2120506,0
+SLDP.US,D,20240221,000000,1.64,1.65,1.56,1.58,1955843,0
+SLDP.US,D,20240222,000000,1.62,1.63,1.5,1.55,2812013,0
+SLDP.US,D,20240223,000000,1.58,1.6,1.51,1.57,2140841,0
+SLDP.US,D,20240226,000000,1.57,1.64,1.54,1.62,3481229,0
+SLDP.US,D,20240227,000000,1.65,1.74,1.64,1.73,3731470,0
+SLDP.US,D,20240228,000000,1.67,1.71,1.56,1.67,3702201,0
+SLDP.US,D,20240229,000000,1.69,1.78,1.64,1.64,3401082,0
+SLDP.US,D,20240301,000000,1.64,1.69,1.58,1.64,1888801,0
+SLDP.US,D,20240304,000000,1.62,1.625,1.52,1.53,3875056,0
+SLDP.US,D,20240305,000000,1.52,1.55,1.46,1.49,2562569,0
+SLDP.US,D,20240306,000000,1.5,1.52,1.45,1.48,2151183,0
+SLDP.US,D,20240307,000000,1.5,1.52,1.47,1.5,1597427,0
+SLDP.US,D,20240308,000000,1.54,1.63,1.52,1.52,3301296,0
+SLDP.US,D,20240311,000000,1.53,1.58,1.45,1.46,1934887,0
+SLDP.US,D,20240312,000000,1.49,1.51,1.4401,1.48,1392603,0
+SLDP.US,D,20240313,000000,1.48,1.53,1.43,1.46,1544158,0
+SLDP.US,D,20240314,000000,1.46,1.47,1.36,1.37,3627476,0
+SLDP.US,D,20240315,000000,1.38,1.4199,1.33,1.38,1917224,0
+SLDP.US,D,20240318,000000,1.38,1.38,1.335,1.35,2075641,0
+SLDP.US,D,20240319,000000,1.33,1.425,1.31,1.41,3046044,0
+SLDP.US,D,20240320,000000,1.36,1.55,1.35,1.52,3947479,0
+SLDP.US,D,20240321,000000,1.5,1.61,1.48,1.58,2839151,0
+SLDP.US,D,20240322,000000,1.56,1.615,1.52,1.56,2450008,0
+SLDP.US,D,20240325,000000,1.53,1.6884,1.51,1.59,3439300,0
+SLDP.US,D,20240326,000000,1.58,1.77,1.58,1.68,4440221,0
+SLDP.US,D,20240327,000000,1.7,1.94,1.678,1.92,7842117,0
+SLDP.US,D,20240328,000000,1.93,2.1,1.93,2.03,6377218,0
+SLDP.US,D,20240401,000000,2.11,2.11,1.95,1.98,3776760,0
+SLDP.US,D,20240402,000000,1.86,2.005,1.84,1.91,2885849,0
+SLDP.US,D,20240403,000000,1.87,1.92,1.82,1.84,1995253,0
+SLDP.US,D,20240404,000000,1.86,1.975,1.82,1.85,2008678,0
+SLDP.US,D,20240405,000000,1.85,1.88,1.79,1.84,1493647,0
+SLDP.US,D,20240408,000000,1.86,1.93,1.8,1.83,1312008,0
+SLDP.US,D,20240409,000000,1.85,1.97,1.81,1.83,2059400,0
+SLDP.US,D,20240410,000000,1.78,1.79,1.7,1.76,1980966,0
+SLDP.US,D,20240411,000000,1.77,1.8002,1.7,1.73,1499627,0
+SLDP.US,D,20240412,000000,1.75,1.75,1.6,1.61,2414717,0
+SLDP.US,D,20240415,000000,1.67,1.67,1.58,1.58,1548535,0
+SLDP.US,D,20240416,000000,1.56,1.63,1.54,1.6,1706952,0
+SLDP.US,D,20240417,000000,1.62,1.655,1.58,1.59,1202112,0
+SLDP.US,D,20240418,000000,1.59,1.63,1.535,1.58,1761709,0
+SLDP.US,D,20240419,000000,1.55,1.65,1.54,1.635,2126919,0
+SLDP.US,D,20240422,000000,1.64,1.66,1.54,1.66,2169988,0
+SLDP.US,D,20240423,000000,1.64,1.79,1.62,1.71,2109868,0
+SLDP.US,D,20240424,000000,1.72,1.77,1.66,1.69,1352131,0
+SLDP.US,D,20240425,000000,1.65,1.66,1.61,1.64,1025372,0
+SLDP.US,D,20240426,000000,1.65,1.71,1.645,1.71,1428193,0
+SLDP.US,D,20240429,000000,1.72,1.81,1.66,1.68,1631799,0
+SLDP.US,D,20240430,000000,1.67,1.7,1.62,1.69,1149247,0
+SLDP.US,D,20240501,000000,1.7,1.81,1.68,1.73,1532973,0
+SLDP.US,D,20240502,000000,1.75,1.83,1.66,1.83,2385722,0
+SLDP.US,D,20240503,000000,1.82,1.9,1.77,1.82,1670048,0
+SLDP.US,D,20240506,000000,1.82,1.95,1.82,1.91,2323550,0
+SLDP.US,D,20240507,000000,1.9,1.93,1.79,1.79,1774589,0
+SLDP.US,D,20240508,000000,1.79,1.81,1.7,1.74,2279623,0
+SLDP.US,D,20240509,000000,1.72,1.8,1.7,1.77,2334042,0
+SLDP.US,D,20240510,000000,1.8,1.82,1.7,1.72,2379866,0
+SLDP.US,D,20240513,000000,1.74,1.9,1.73,1.88,3902873,0
+SLDP.US,D,20240514,000000,1.89,2.019,1.88,1.99,3636117,0
+SLDP.US,D,20240515,000000,2,2.07,1.82,1.83,2727521,0
+SLDP.US,D,20240516,000000,1.82,1.9,1.76,1.78,3040545,0
+SLDP.US,D,20240517,000000,1.8,1.82,1.72,1.75,2856583,0
+SLDP.US,D,20240520,000000,1.76,1.81,1.71,1.72,1501842,0
+SLDP.US,D,20240521,000000,1.74,1.74,1.64,1.69,2342678,0
+SLDP.US,D,20240522,000000,1.7,1.79,1.675,1.72,2212095,0
+SLDP.US,D,20240523,000000,1.73,1.74,1.62,1.64,2859774,0
+SLDP.US,D,20240524,000000,1.67,1.79,1.66,1.78,2167993,0
+SLDP.US,D,20240528,000000,1.79,1.87,1.735,1.77,1555223,0
+SLDP.US,D,20240529,000000,1.74,1.79,1.71,1.77,1391823,0
+SLDP.US,D,20240530,000000,1.78,1.8255,1.77,1.81,1293843,0
+SLDP.US,D,20240531,000000,1.82,1.855,1.72,1.77,1072031,0
+SLDP.US,D,20240603,000000,1.79,1.81,1.73,1.73,930787,0
+SLDP.US,D,20240604,000000,1.74,1.74,1.67,1.69,813351,0
+SLDP.US,D,20240605,000000,1.7,1.72,1.67,1.71,1037032,0
+SLDP.US,D,20240606,000000,1.71,1.71,1.67,1.68,951780,0
+SLDP.US,D,20240607,000000,1.67,1.7,1.63,1.66,1312074,0
+SLDP.US,D,20240610,000000,1.66,1.7,1.64,1.7,900521,0
+SLDP.US,D,20240611,000000,1.67,1.73,1.64,1.73,1057661,0
+SLDP.US,D,20240612,000000,1.77,1.845,1.72,1.73,1825259,0
+SLDP.US,D,20240613,000000,1.73,1.75,1.6633,1.69,1211179,0
+SLDP.US,D,20240614,000000,1.65,1.69,1.645,1.67,1773703,0
+SLDP.US,D,20240617,000000,1.66,1.7,1.63,1.67,878382,0
+SLDP.US,D,20240618,000000,1.67,1.678,1.59,1.59,1259922,0
+SLDP.US,D,20240620,000000,1.59,1.6,1.5,1.5,1681192,0
+SLDP.US,D,20240621,000000,1.5,1.55,1.48,1.54,1492014,0
+SLDP.US,D,20240624,000000,1.56,1.65,1.555,1.64,1310362,0
+SLDP.US,D,20240625,000000,1.64,1.6698,1.6,1.61,756522,0
+SLDP.US,D,20240626,000000,1.62,1.69,1.6,1.68,1328006,0
+SLDP.US,D,20240627,000000,1.69,1.69,1.61,1.68,1090244,0
+SLDP.US,D,20240628,000000,1.68,1.685,1.62,1.65,1820596,0
+SLDP.US,D,20240701,000000,1.64,1.675,1.62,1.64,1205264,0
+SLDP.US,D,20240702,000000,1.66,1.67,1.58,1.63,1398353,0
+SLDP.US,D,20240703,000000,1.64,1.73,1.63,1.72,1467664,0
+SLDP.US,D,20240705,000000,1.7,1.705,1.65,1.69,1145379,0
+SLDP.US,D,20240708,000000,1.7,1.75,1.665,1.7,1761303,0
+SLDP.US,D,20240709,000000,1.71,1.72,1.62,1.71,2214026,0
+SLDP.US,D,20240710,000000,1.71,1.78,1.69,1.78,1746417,0
+SLDP.US,D,20240711,000000,1.87,2.05,1.835,1.97,7076751,0
+SLDP.US,D,20240712,000000,2,2.16,1.975,2.15,4812591,0
+SLDP.US,D,20240715,000000,2.2,2.2,2.03,2.16,3608490,0
+SLDP.US,D,20240716,000000,2.18,2.255,2.12,2.24,3296365,0
+SLDP.US,D,20240717,000000,2.2,2.27,2.15,2.2,2864591,0
+SLDP.US,D,20240718,000000,2.21,2.35,2.09,2.12,3123265,0
+SLDP.US,D,20240719,000000,2.12,2.13,2.04,2.07,1364348,0
+SLDP.US,D,20240722,000000,2.08,2.1125,1.98,2.08,1977579,0
+SLDP.US,D,20240723,000000,2.06,2.15,2.02,2.12,1108787,0
+SLDP.US,D,20240724,000000,2.09,2.11,2.01,2.03,1366092,0
+SLDP.US,D,20240725,000000,2.03,2.07,1.995,2.02,2324797,0
+SLDP.US,D,20240726,000000,2.05,2.07,1.96,1.99,1285170,0
+SLDP.US,D,20240729,000000,1.99,2.01,1.83,1.89,1726560,0
+SLDP.US,D,20240730,000000,1.91,1.93,1.83,1.86,1338007,0
+SLDP.US,D,20240731,000000,1.87,1.98,1.83,1.88,1537624,0
+SLDP.US,D,20240801,000000,1.89,1.9,1.7,1.71,1743301,0
+SLDP.US,D,20240802,000000,1.66,1.71,1.63,1.65,1757527,0
+SLDP.US,D,20240805,000000,1.51,1.62,1.48,1.58,2166211,0
+SLDP.US,D,20240806,000000,1.64,1.66,1.57,1.585,1405966,0
+SLDP.US,D,20240807,000000,1.59,1.5901,1.28,1.28,6427421,0
+SLDP.US,D,20240808,000000,1.35,1.39,1.31,1.37,1586399,0
+SLDP.US,D,20240809,000000,1.39,1.425,1.33,1.34,1524785,0
+SLDP.US,D,20240812,000000,1.38,1.38,1.32,1.35,1658376,0
+SLDP.US,D,20240813,000000,1.38,1.46,1.36,1.44,1208731,0
+SLDP.US,D,20240814,000000,1.49,1.49,1.37,1.38,2058394,0
+SLDP.US,D,20240815,000000,1.41,1.45,1.4,1.43,1028963,0
+SLDP.US,D,20240816,000000,1.42,1.46,1.4,1.42,1019857,0
+SLDP.US,D,20240819,000000,1.43,1.45,1.405,1.44,1208491,0
+SLDP.US,D,20240820,000000,1.46,1.46,1.41,1.45,1110890,0
+SLDP.US,D,20240821,000000,1.46,1.47,1.42,1.46,879474,0
+SLDP.US,D,20240822,000000,1.46,1.47,1.41,1.41,952967,0
+SLDP.US,D,20240823,000000,1.42,1.56,1.42,1.54,1644532,0
+SLDP.US,D,20240826,000000,1.52,1.525,1.435,1.45,1766462,0
+SLDP.US,D,20240827,000000,1.45,1.47,1.42,1.45,1056071,0
+SLDP.US,D,20240828,000000,1.43,1.4668,1.41,1.42,907356,0
+SLDP.US,D,20240829,000000,1.445,1.47,1.42,1.43,1138793,0
+SLDP.US,D,20240830,000000,1.44,1.4699,1.42,1.43,938021,0
+SLDP.US,D,20240903,000000,1.42,1.43,1.35,1.37,2001333,0
+SLDP.US,D,20240904,000000,1.37,1.41,1.32,1.32,1606371,0
+SLDP.US,D,20240905,000000,1.31,1.325,1.26,1.26,2306386,0
+SLDP.US,D,20240906,000000,1.28,1.29,1.22,1.24,1507417,0
+SLDP.US,D,20240909,000000,1.27,1.28,1.24,1.24,945029,0
+SLDP.US,D,20240910,000000,1.24,1.26,1.18,1.22,1444331,0
+SLDP.US,D,20240911,000000,1.24,1.33,1.22,1.33,1567905,0
+SLDP.US,D,20240912,000000,1.32,1.3501,1.285,1.3,1085887,0
+SLDP.US,D,20240913,000000,1.32,1.36,1.315,1.33,1234597,0
+SLDP.US,D,20240916,000000,1.335,1.34,1.27,1.32,1264104,0
+SLDP.US,D,20240917,000000,1.31,1.38,1.31,1.33,1133627,0
+SLDP.US,D,20240918,000000,1.33,1.41,1.31,1.32,1235577,0
+SLDP.US,D,20240919,000000,1.38,1.38,1.33,1.33,844877,0
+SLDP.US,D,20240920,000000,1.39,1.55,1.38,1.46,8987506,0
+SLDP.US,D,20240923,000000,1.5,1.51,1.36,1.36,2206363,0
+SLDP.US,D,20240924,000000,1.38,1.45,1.38,1.41,1315968,0
+SLDP.US,D,20240925,000000,1.39,1.4,1.33,1.35,1405496,0
+SLDP.US,D,20240926,000000,1.36,1.405,1.35,1.35,1568517,0
+SLDP.US,D,20240927,000000,1.37,1.43,1.37,1.37,1525379,0
+SLDP.US,D,20240930,000000,1.38,1.39,1.34,1.35,1469291,0
+SLDP.US,D,20241001,000000,1.4,1.4,1.25,1.26,3243629,0
+SLDP.US,D,20241002,000000,1.26,1.29,1.24,1.27,1093205,0
+SLDP.US,D,20241003,000000,1.26,1.26,1.25,1.26,755449,0
+SLDP.US,D,20241004,000000,1.28,1.3,1.27,1.29,1058345,0
+SLDP.US,D,20241007,000000,1.29,1.29,1.25,1.26,1180048,0
+SLDP.US,D,20241008,000000,1.26,1.27,1.23,1.24,1184121,0
+SLDP.US,D,20241009,000000,1.25,1.28,1.24,1.25,727899,0
+SLDP.US,D,20241010,000000,1.24,1.25,1.23,1.24,925881,0
+SLDP.US,D,20241011,000000,1.24,1.29,1.2314,1.29,1040343,0
+SLDP.US,D,20241014,000000,1.29,1.29,1.26,1.28,795205,0
+SLDP.US,D,20241015,000000,1.26,1.29,1.26,1.28,711883,0
+SLDP.US,D,20241016,000000,1.28,1.29,1.26,1.28,1108950,0
+SLDP.US,D,20241017,000000,1.28,1.2898,1.24,1.25,808698,0
+SLDP.US,D,20241018,000000,1.26,1.27,1.24,1.27,937405,0
+SLDP.US,D,20241021,000000,1.25,1.2599,1.22,1.23,1182749,0
+SLDP.US,D,20241022,000000,1.22,1.23,1.21,1.23,1055367,0
+SLDP.US,D,20241023,000000,1.22,1.23,1.19,1.2,1206574,0
+SLDP.US,D,20241024,000000,1.23,1.29,1.21,1.23,2306393,0
+SLDP.US,D,20241025,000000,1.24,1.26,1.22,1.23,1010220,0
+SLDP.US,D,20241028,000000,1.23,1.275,1.23,1.26,1424524,0
+SLDP.US,D,20241029,000000,1.26,1.27,1.235,1.25,876139,0
+SLDP.US,D,20241030,000000,1.23,1.26,1.23,1.24,754793,0
+SLDP.US,D,20241031,000000,1.23,1.24,1.18,1.18,1581984,0
+SLDP.US,D,20241101,000000,1.19,1.1982,1.16,1.16,1335872,0
+SLDP.US,D,20241104,000000,1.16,1.18,1.13,1.17,1342085,0
+SLDP.US,D,20241105,000000,1.19,1.2,1.17,1.2,1056332,0
+SLDP.US,D,20241106,000000,1.15,1.2,1.12,1.17,2652185,0
+SLDP.US,D,20241107,000000,1.17,1.2,1.14,1.18,2115328,0
+SLDP.US,D,20241108,000000,1.18,1.18,1.06,1.16,3323124,0
+SLDP.US,D,20241111,000000,1.15,1.18,1.105,1.165,2544909,0
+SLDP.US,D,20241112,000000,1.14,1.145,1.06,1.06,3694981,0
+SLDP.US,D,20241113,000000,1.1,1.19,1.07,1.13,3296862,0
+SLDP.US,D,20241114,000000,1.14,1.145,1.06,1.06,1956868,0
+SLDP.US,D,20241115,000000,1.05,1.065,1.02,1.02,3215449,0
+SLDP.US,D,20241118,000000,1.01,1.05,1,1.02,1684770,0
+SLDP.US,D,20241119,000000,1.01,1.04,1,1.04,1872539,0
+SLDP.US,D,20241120,000000,1.04,1.0688,1.01,1.06,1336190,0
+SLDP.US,D,20241121,000000,1.04,1.1,1.03,1.07,1644245,0
+SLDP.US,D,20241122,000000,1.08,1.13,1.07,1.1,2186567,0
+SLDP.US,D,20241125,000000,1.15,1.2,1.14,1.16,2792841,0
+SLDP.US,D,20241126,000000,1.17,1.1794,1.1,1.11,1293173,0
+SLDP.US,D,20241127,000000,1.13,1.16,1.1,1.12,1048397,0
+SLDP.US,D,20241129,000000,1.13,1.185,1.13,1.16,1199737,0
+SLDP.US,D,20241202,000000,1.19,1.2195,1.16,1.18,2076283,0
+SLDP.US,D,20241203,000000,1.18,1.18,1.1228,1.13,1609855,0
+SLDP.US,D,20241204,000000,1.13,1.13,1.09,1.09,1371127,0
+SLDP.US,D,20241205,000000,1.1,1.1142,1.06,1.06,1878163,0
+SLDP.US,D,20241206,000000,1.085,1.12,1.07,1.1,1701465,0
+SLDP.US,D,20241209,000000,1.11,1.23,1.11,1.17,3187189,0
+SLDP.US,D,20241210,000000,1.18,1.189,1.1448,1.16,826766,0
+SLDP.US,D,20241211,000000,1.16,1.16,1.1,1.14,1261634,0
+SLDP.US,D,20241212,000000,1.13,1.14,1.11,1.12,950768,0
+SLDP.US,D,20241213,000000,1.13,1.13,1.08,1.09,1250364,0
+SLDP.US,D,20241216,000000,1.08,1.1,1.05,1.09,1983834,0
+SLDP.US,D,20241217,000000,1.08,1.11,1.07,1.09,1333469,0
+SLDP.US,D,20241218,000000,1.11,1.38,1.09,1.18,10925336,0
+SLDP.US,D,20241219,000000,1.22,1.22,1.13,1.13,3477377,0
+SLDP.US,D,20241220,000000,1.14,1.3,1.1,1.3,6629588,0
+SLDP.US,D,20241223,000000,1.31,1.44,1.27,1.42,5198101,0
+SLDP.US,D,20241224,000000,1.46,1.56,1.4,1.5,3766226,0
+SLDP.US,D,20241226,000000,1.6,1.96,1.55,1.95,15791929,0
+SLDP.US,D,20241227,000000,2.67,2.7,2.02,2.13,48418592,0
+SLDP.US,D,20241230,000000,2.13,2.47,1.96,2.14,23567789,0
+SLDP.US,D,20241231,000000,2.075,2.11,1.88,1.89,11385426,0
+SLDP.US,D,20250102,000000,1.96,2.09,1.83,2.07,9795577,0
+SLDP.US,D,20250103,000000,2.115,2.27,1.99,2.21,11864197,0
+SLDP.US,D,20250106,000000,2.2,2.33,1.9701,2.01,11718323,0
+SLDP.US,D,20250107,000000,2.01,2.12,1.95,1.99,5175340,0
+SLDP.US,D,20250108,000000,1.86,1.87,1.65,1.82,7409595,0
+SLDP.US,D,20250110,000000,1.78,1.87,1.7106,1.75,3837953,0
+SLDP.US,D,20250113,000000,1.655,1.72,1.59,1.71,4729302,0
+SLDP.US,D,20250114,000000,1.79,1.81,1.49,1.545,5681454,0
+SLDP.US,D,20250115,000000,1.55,1.7481,1.55,1.65,4617232,0
+SLDP.US,D,20250116,000000,1.67,1.72,1.6,1.63,2213332,0
+SLDP.US,D,20250117,000000,1.66,1.73,1.63,1.66,2425775,0
+SLDP.US,D,20250121,000000,1.62,1.62,1.46,1.49,5214129,0
+SLDP.US,D,20250122,000000,1.49,1.61,1.45,1.59,3708533,0
+SLDP.US,D,20250123,000000,1.55,1.65,1.53,1.58,2617528,0
+SLDP.US,D,20250124,000000,1.57,1.65,1.53,1.54,2028336,0
+SLDP.US,D,20250127,000000,1.51,1.595,1.45,1.5,2701482,0
+SLDP.US,D,20250128,000000,1.56,1.56,1.43,1.49,1767571,0
+SLDP.US,D,20250129,000000,1.49,1.51,1.41,1.42,1446245,0
+SLDP.US,D,20250130,000000,1.42,1.49,1.35,1.39,2452137,0
+SLDP.US,D,20250131,000000,1.4,1.495,1.36,1.39,2909618,0
+SLDP.US,D,20250203,000000,1.33,1.4,1.31,1.37,2460806,0
+SLDP.US,D,20250204,000000,1.37,1.41,1.35,1.38,2140142,0
+SLDP.US,D,20250205,000000,1.37,1.43,1.365,1.37,2189016,0
+SLDP.US,D,20250206,000000,1.38,1.41,1.35,1.35,1577478,0
+SLDP.US,D,20250207,000000,1.39,1.41,1.3,1.32,1835750,0
+SLDP.US,D,20250210,000000,1.33,1.36,1.3,1.33,2659112,0
+SLDP.US,D,20250211,000000,1.33,1.3589,1.3,1.31,1716678,0
+SLDP.US,D,20250212,000000,1.31,1.38,1.3,1.34,2316340,0
+SLDP.US,D,20250213,000000,1.36,1.43,1.34,1.37,2978560,0
+SLDP.US,D,20250214,000000,1.37,1.49,1.37,1.39,2390787,0
+SLDP.US,D,20250218,000000,1.45,1.5799,1.43,1.48,5179754,0
+SLDP.US,D,20250219,000000,1.53,1.5499,1.45,1.45,2879573,0
+SLDP.US,D,20250220,000000,1.46,1.475,1.37,1.39,2375983,0
+SLDP.US,D,20250221,000000,1.42,1.45,1.34,1.35,2443780,0
+SLDP.US,D,20250224,000000,1.35,1.3595,1.27,1.27,2742600,0
+SLDP.US,D,20250225,000000,1.255,1.2765,1.19,1.2,2736689,0
+SLDP.US,D,20250226,000000,1.24,1.3,1.21,1.21,2184747,0
+SLDP.US,D,20250227,000000,1.26,1.33,1.22,1.22,2265362,0
+SLDP.US,D,20250228,000000,1.2,1.25,1.15,1.23,2988345,0
+SLDP.US,D,20250303,000000,1.23,1.25,1.12,1.13,4407920,0
+SLDP.US,D,20250304,000000,1.09,1.14,1.06,1.11,2811266,0
+SLDP.US,D,20250305,000000,1.14,1.15,1.1,1.13,1905161,0
+SLDP.US,D,20250306,000000,1.12,1.17,1.09,1.15,1819858,0
+SLDP.US,D,20250307,000000,1.15,1.175,1.1104,1.15,1321619,0
+SLDP.US,D,20250310,000000,1.12,1.15,1.05,1.07,2278812,0
+SLDP.US,D,20250311,000000,1.08,1.1299,1.06,1.11,1813454,0
+SLDP.US,D,20250312,000000,1.13,1.1575,1.11,1.13,1442662,0
+SLDP.US,D,20250313,000000,1.15,1.1573,1.07,1.08,1806987,0
+SLDP.US,D,20250314,000000,1.11,1.1451,1.1,1.13,1355951,0
+SLDP.US,D,20250317,000000,1.13,1.16,1.13,1.15,1203050,0
+SLDP.US,D,20250318,000000,1.14,1.15,1.11,1.13,1194272,0
+SLDP.US,D,20250319,000000,1.12,1.15,1.1,1.1,1602170,0
+SLDP.US,D,20250320,000000,1.1,1.12,1.09,1.1,937654,0
+SLDP.US,D,20250321,000000,1.1,1.1499,1.095,1.11,2028149,0
+SLDP.US,D,20250324,000000,1.12,1.16,1.12,1.15,1223908,0
+SLDP.US,D,20250325,000000,1.17,1.17,1.11,1.12,1273553,0
+SLDP.US,D,20250326,000000,1.12,1.13,1.08,1.09,989274,0
+SLDP.US,D,20250327,000000,1.09,1.12,1.07,1.11,942603,0
+SLDP.US,D,20250328,000000,1.1,1.1,1.07,1.08,1289060,0
+SLDP.US,D,20250331,000000,1.07,1.07,1.03,1.05,2038627,0
+SLDP.US,D,20250401,000000,1.05,1.08,1.02,1.04,1448025,0
+SLDP.US,D,20250402,000000,1.03,1.0788,1.03,1.05,1755808,0
+SLDP.US,D,20250403,000000,1.02,1.05,1,1.01,2852508,0
+SLDP.US,D,20250404,000000,1,1.01,0.9511,0.9729,4667233,0
+SLDP.US,D,20250407,000000,0.73,0.9542,0.68,0.9269,5711797,0
+SLDP.US,D,20250408,000000,0.949,0.9892,0.93,0.9361,2808946,0
+SLDP.US,D,20250409,000000,0.9284,1.09,0.92315,1.04,2837213,0
+SLDP.US,D,20250410,000000,1.02,1.05,0.9833,1.02,2254881,0
+SLDP.US,D,20250411,000000,1.02,1.13,1.015,1.13,2097924,0
+SLDP.US,D,20250414,000000,1.15,1.15,1.1,1.12,1782579,0
+SLDP.US,D,20250415,000000,1.1,1.12,1.06,1.07,1075364,0
+SLDP.US,D,20250416,000000,1.04,1.11,1.035,1.06,1209456,0
+SLDP.US,D,20250417,000000,1.08,1.11,1.06,1.1,992632,0
+SLDP.US,D,20250421,000000,1.08,1.14,1.07,1.13,1354190,0
+SLDP.US,D,20250422,000000,1.14,1.18,1.135,1.15,1688426,0
+SLDP.US,D,20250423,000000,1.18,1.2,1.11,1.12,1136311,0
+SLDP.US,D,20250424,000000,1.11,1.145,1.1,1.14,1077710,0
+SLDP.US,D,20250425,000000,1.14,1.16,1.12,1.14,678199,0
+SLDP.US,D,20250428,000000,1.14,1.16,1.11,1.13,1037877,0
+SLDP.US,D,20250429,000000,1.13,1.13,1.09,1.11,901536,0
+SLDP.US,D,20250430,000000,1.09,1.09,1.06,1.09,840814,0
+SLDP.US,D,20250501,000000,1.1,1.12,1.09,1.1,971189,0
+SLDP.US,D,20250502,000000,1.11,1.14,1.07,1.11,1128843,0
+SLDP.US,D,20250505,000000,1.11,1.145,1.09,1.13,738499,0
+SLDP.US,D,20250506,000000,1.12,1.15,1.11,1.13,696248,0
+SLDP.US,D,20250507,000000,1.12,1.25,1.12,1.2,2521529,0
+SLDP.US,D,20250508,000000,1.19,1.28,1.19,1.27,1824205,0
+SLDP.US,D,20250509,000000,1.29,1.37,1.28,1.3,2092097,0
+SLDP.US,D,20250512,000000,1.345,1.45,1.33,1.43,3439309,0
+SLDP.US,D,20250513,000000,1.41,1.48,1.39,1.43,2612944,0
+SLDP.US,D,20250514,000000,1.43,1.46,1.34,1.36,2970714,0
+SLDP.US,D,20250515,000000,1.36,1.41,1.35,1.37,1507375,0
+SLDP.US,D,20250516,000000,1.38,1.48,1.3647,1.38,3857812,0
+SLDP.US,D,20250519,000000,1.38,1.39,1.28,1.3,2762683,0
+SLDP.US,D,20250520,000000,1.31,1.37,1.29,1.33,2123670,0
+SLDP.US,D,20250521,000000,1.34,1.41,1.3,1.31,2120064,0
+SLDP.US,D,20250522,000000,1.32,1.36,1.27,1.34,2251781,0
+SLDP.US,D,20250523,000000,1.33,1.62,1.3005,1.51,9369599,0
+SLDP.US,D,20250527,000000,1.55,1.67,1.49,1.66,4264443,0
+SLDP.US,D,20250528,000000,1.74,1.85,1.73,1.81,8520484,0
+SLDP.US,D,20250529,000000,1.83,1.88,1.67,1.68,5229602,0
+SLDP.US,D,20250530,000000,1.68,1.6991,1.56,1.56,3870109,0
+SLDP.US,D,20250602,000000,1.57,1.6,1.4,1.42,4088421,0
+SLDP.US,D,20250603,000000,1.45,1.535,1.44,1.47,2494060,0
+SLDP.US,D,20250604,000000,1.48,1.499,1.4101,1.45,2204719,0
+SLDP.US,D,20250605,000000,1.48,1.515,1.4,1.42,2111020,0
+SLDP.US,D,20250606,000000,1.48,1.62,1.48,1.61,5686302,0
+SLDP.US,D,20250609,000000,1.72,1.72,1.55,1.57,6159456,0
+SLDP.US,D,20250610,000000,1.57,1.74,1.46,1.63,12594428,0
+SLDP.US,D,20250611,000000,1.82,1.94,1.76,1.87,16168347,0
+SLDP.US,D,20250612,000000,2.02,2.02,1.76,1.77,9660998,0
+SLDP.US,D,20250613,000000,1.76,1.9,1.71,1.75,6645466,0
+SLDP.US,D,20250616,000000,1.865,2.04,1.79,1.93,7210077,0
+SLDP.US,D,20250617,000000,2.03,2.03,1.88,1.93,7469067,0
+SLDP.US,D,20250618,000000,1.94,2.06,1.88,1.98,5899208,0
+SLDP.US,D,20250620,000000,2,2.0194,1.78,1.8,7707622,0
+SLDP.US,D,20250623,000000,1.785,1.87,1.72,1.86,5677179,0
+SLDP.US,D,20250624,000000,1.91,1.94,1.81,1.87,4946175,0
+SLDP.US,D,20250625,000000,1.92,2.09,1.88,1.95,8716745,0
+SLDP.US,D,20250626,000000,1.99,2.3367,1.91,2.28,14369809,0
+SLDP.US,D,20250627,000000,2.3,2.3161,2.05,2.15,9951117,0
+SLDP.US,D,20250630,000000,2.2,2.345,2.1812,2.19,8106707,0
+SLDP.US,D,20250701,000000,2.15,2.3,2.05,2.2,7037932,0
+SLDP.US,D,20250702,000000,2.18,2.5,2.17,2.47,9085668,0
+SLDP.US,D,20250703,000000,2.495,2.535,2.42,2.46,7309017,0
+SLDP.US,D,20250707,000000,2.42,2.42,2.22,2.28,8312769,0
+SLDP.US,D,20250708,000000,2.3,2.62,2.28,2.51,11537733,0
+SLDP.US,D,20250709,000000,2.56,2.7,2.46,2.58,12339483,0
+SLDP.US,D,20250710,000000,2.57,2.65,2.5,2.61,6444270,0
+SLDP.US,D,20250711,000000,2.55,2.6699,2.47,2.49,6246782,0
+SLDP.US,D,20250714,000000,2.43,2.7,2.38,2.67,6648617,0
+SLDP.US,D,20250715,000000,2.7,3.205,2.67,3.18,18033572,0
+SLDP.US,D,20250716,000000,3.23,3.32,3.01,3.11,19283395,0
+SLDP.US,D,20250717,000000,3.15,3.395,3.105,3.22,16312785,0
+SLDP.US,D,20250718,000000,3.315,3.86,3.25,3.77,26012242,0
+SLDP.US,D,20250721,000000,4.19,4.3,3.48,3.73,26238044,0
+SLDP.US,D,20250722,000000,3.515,4.18,3.45,4.04,19340926,0
+SLDP.US,D,20250723,000000,4.05,4.25,3.835,3.98,11196972,0
+SLDP.US,D,20250724,000000,3.96,4.77,3.92,4.31,19484836,0
+SLDP.US,D,20250725,000000,4.44,4.44,4.07,4.31,9461087,0
+SLDP.US,D,20250728,000000,4.35,4.68,3.99,4.05,10931673,0
+SLDP.US,D,20250729,000000,3.9,3.9,3.18,3.23,21949931,0
+SLDP.US,D,20250730,000000,3.31,3.42,3.13,3.17,12903647,0
+SLDP.US,D,20250731,000000,3.15,3.3273,3.14,3.19,7067932,0
+SLDP.US,D,20250801,000000,2.95,3.2,2.9,3.11,9336996,0
+SLDP.US,D,20250804,000000,3.2,3.4,3.105,3.37,7246965,0
+SLDP.US,D,20250805,000000,3.54,3.74,3.4001,3.62,10736184,0
+SLDP.US,D,20250806,000000,3.41,3.64,3.3717,3.43,8558891,0
+SLDP.US,D,20250807,000000,3.5,4.54,3.5,4.48,24683171,0
+SLDP.US,D,20250808,000000,4.47,4.615,3.82,3.9,12684575,0
+SLDP.US,D,20250811,000000,4.12,4.25,3.86,3.91,8405529,0
+SLDP.US,D,20250812,000000,3.98,4.215,3.94,4.13,7076708,0
+SLDP.US,D,20250813,000000,4.13,4.83,4.0919,4.82,12035345,0
+SLDP.US,D,20250814,000000,4.6,5.62,4.58,5.37,20297397,0
+SLDP.US,D,20250815,000000,5.35,5.369,4.97,5.06,9707898,0
+SLDP.US,D,20250818,000000,5.06,5.31,4.55,4.58,9775264,0
+SLDP.US,D,20250819,000000,4.73,4.74,3.9,4.12,14084115,0
+SLDP.US,D,20250820,000000,4.05,4.21,3.87,4.12,8118738,0
+SLDP.US,D,20250821,000000,4.13,4.365,4.08,4.32,6286618,0
+SLDP.US,D,20250822,000000,4.34,4.7899,4.155,4.78,10571367,0
+SLDP.US,D,20250825,000000,4.66,4.89,4.4916,4.73,7455772,0
+SLDP.US,D,20250826,000000,4.73,5.0099,4.69,4.71,8129471,0
+SLDP.US,D,20250827,000000,4.72,4.73,4.41,4.43,5878395,0
+SLDP.US,D,20250828,000000,4.48,4.6978,4.37,4.57,6045656,0
+SLDP.US,D,20250829,000000,4.535,4.58,4.16,4.33,8947275,0
+SLDP.US,D,20250902,000000,4.1,4.365,3.97,4.07,8911313,0
+SLDP.US,D,20250903,000000,4.09,4.13,3.915,3.93,7161391,0
+SLDP.US,D,20250904,000000,3.91,3.94,3.75,3.93,7111071,0
+SLDP.US,D,20250905,000000,4.07,4.2,3.905,4.19,6258892,0
+SLDP.US,D,20250908,000000,4.39,4.5,3.905,3.92,11612634,0
+SLDP.US,D,20250909,000000,3.99,4.02,3.65,3.78,8603425,0
+SLDP.US,D,20250910,000000,3.84,3.85,3.55,3.56,9329877,0
+SLDP.US,D,20250911,000000,3.54,3.85,3.5301,3.68,6693243,0
+SLDP.US,D,20250912,000000,3.71,3.86,3.62,3.8,6165096,0
+SLDP.US,D,20250915,000000,3.905,4.02,3.73,3.98,9301123,0
+SLDP.US,D,20250916,000000,3.97,4,3.6535,3.74,9794234,0
+SLDP.US,D,20250917,000000,3.74,4.005,3.72,3.84,10120943,0
+SLDP.US,D,20250918,000000,3.85,3.98,3.76,3.91,12829577,0
+SLDP.US,D,20250919,000000,3.965,4.21,3.805,4.17,20652819,0
+SLDP.US,D,20250922,000000,4.15,4.655,3.97,4.53,20624569,0
+SLDP.US,D,20250923,000000,4.54,4.59,4.24,4.3,11544123,0
+SLDP.US,D,20250924,000000,4.36,4.4,3.83,3.93,14291222,0
+SLDP.US,D,20250925,000000,3.82,3.93,3.7,3.785,7927708,0
+SLDP.US,D,20250926,000000,3.8,3.9,3.72,3.73,7506530,0
+SLDP.US,D,20250929,000000,3.84,3.96,3.46,3.52,14987125,0
+SLDP.US,D,20250930,000000,3.51,3.56,3.42,3.47,7692573,0
+SLDP.US,D,20251001,000000,3.42,3.73,3.42,3.71,7839235,0
+SLDP.US,D,20251002,000000,3.805,3.89,3.66,3.88,9752265,0
+SLDP.US,D,20251003,000000,3.95,4.47,3.91,4.32,17712123,0
+SLDP.US,D,20251006,000000,4.45,6.305,4.32,5.77,55138946,0
+SLDP.US,D,20251007,000000,5.83,6.44,5.55,6.3,26674769,0
+SLDP.US,D,20251008,000000,6.39,6.75,5.955,6.24,20562978,0
+SLDP.US,D,20251009,000000,6.235,6.485,5.691,6.03,13448558,0
+SLDP.US,D,20251010,000000,6.02,7.13,5.8101,5.86,28107757,0
+SLDP.US,D,20251013,000000,6.37,6.88,6.095,6.3,20598739,0
+SLDP.US,D,20251014,000000,6.12,7.3787,5.94,6.94,25056626,0
+SLDP.US,D,20251015,000000,7.215,7.37,6.6,7.12,16635703,0
+SLDP.US,D,20251016,000000,7.285,8.05,5.9729,6.04,18974157,0
+SLDP.US,D,20251017,000000,6.08,6.47,5.9001,6.34,15152469,0
+SLDP.US,D,20251020,000000,6.55,6.75,6.14,6.51,11075862,0
+SLDP.US,D,20251021,000000,6.4,6.43,6.03,6.18,8115179,0
+SLDP.US,D,20251022,000000,6.03,6.3,5.485,5.68,11273199,0
+SLDP.US,D,20251023,000000,5.87,5.9397,5.67,5.69,6307827,0
+SLDP.US,D,20251024,000000,5.93,6.23,5.72,6.15,8960599,0
+SLDP.US,D,20251027,000000,6.3,6.3168,5.69,5.84,11385711,0
+SLDP.US,D,20251028,000000,5.81,5.88,5.41,5.44,8215081,0
+SLDP.US,D,20251029,000000,5.46,5.6488,5.35,5.52,7148056,0
+SLDP.US,D,20251030,000000,5.36,5.44,5.1903,5.33,8088899,0
+SLDP.US,D,20251031,000000,6.02,6.3799,5.57,6.28,22421106,0
+SLDP.US,D,20251103,000000,6.63,7.03,6.25,6.42,23347957,0
+SLDP.US,D,20251104,000000,6.02,6.18,5.55,5.615,13883880,0
+SLDP.US,D,20251105,000000,6.24,8.86,6.02,8.51,82376008,0
+SLDP.US,D,20251106,000000,8.08,8.315,6.72,6.75,27120404,0
+SLDP.US,D,20251107,000000,6.905,6.9099,6.17,6.86,15406300,0
+SLDP.US,D,20251110,000000,7.48,8.02,7.005,7.35,22233223,0
+SLDP.US,D,20251111,000000,7.15,7.33,6.84,7.1,9826571,0
+SLDP.US,D,20251112,000000,7.115,7.25,6.42,6.67,10493458,0
+SLDP.US,D,20251113,000000,6.55,6.5675,5.76,5.85,13380139,0
+SLDP.US,D,20251114,000000,5.62,6.35,5.58,6.05,13341120,0
+SLDP.US,D,20251117,000000,5.88,6.3,5.8001,5.97,8673237,0
+SLDP.US,D,20251118,000000,5.885,6.095,5.71,5.71,11166716,0
+SLDP.US,D,20251119,000000,5.76,5.76,5.34,5.47,8796843,0
+SLDP.US,D,20251120,000000,5.77,5.83,5.01,5.02,12022523,0
+SLDP.US,D,20251121,000000,5,5.09,4.57,5.02,14881878,0
+SLDP.US,D,20251124,000000,5.03,5.1592,4.925,5.1,12083911,0
+SLDP.US,D,20251125,000000,5.03,5.125,4.805,5.1,6060373,0
+SLDP.US,D,20251126,000000,5.2,5.265,4.9802,5.15,6238216,0
+SLDP.US,D,20251128,000000,5.32,5.33,5.115,5.2,4182317,0
+SLDP.US,D,20251201,000000,5.04,5.04,4.785,4.87,6292586,0
+SLDP.US,D,20251202,000000,4.9,5.05,4.855,4.89,5475323,0
+SLDP.US,D,20251203,000000,4.86,5.09,4.775,5.07,5524069,0
+SLDP.US,D,20251204,000000,5.02,5.45,4.98,5.41,8597131,0
+SLDP.US,D,20251205,000000,5.37,5.5,5.17,5.17,8365339,0
+SLDP.US,D,20251208,000000,5.29,5.59,5.215,5.31,12382717,0
+SLDP.US,D,20251209,000000,5.18,5.42,4.97,5.3,6877590,0
+SLDP.US,D,20251210,000000,5.25,5.27,5.04,5.12,5847746,0
+SLDP.US,D,20251211,000000,4.99,5.27,4.795,5.2,6680228,0
+SLDP.US,D,20251212,000000,5.2,5.21,4.88,4.91,5407614,0
+SLDP.US,D,20251215,000000,4.98,5.0299,4.63,4.64,6284609,0
+SLDP.US,D,20251216,000000,4.51,4.73,4.49,4.63,5104289,0
+SLDP.US,D,20251217,000000,4.69,4.81,4.3,4.32,7483730,0
+SLDP.US,D,20251218,000000,4.43,4.78,4.43,4.51,5397153,0
+SLDP.US,D,20251219,000000,4.56,4.715,4.525,4.69,6790698,0
+SLDP.US,D,20251222,000000,4.75,4.765,4.56,4.59,5835719,0
+SLDP.US,D,20251223,000000,4.492,4.75,4.44,4.51,6308630,0
+SLDP.US,D,20251224,000000,4.49,4.53,4.395,4.51,2667740,0
+SLDP.US,D,20251226,000000,4.48,4.65,4.34,4.49,6538210,0
+SLDP.US,D,20251229,000000,4.35,4.665,4.32,4.37,6819507,0
+SLDP.US,D,20251230,000000,4.37,4.445,4.27,4.28,4031230,0
+SLDP.US,D,20251231,000000,4.28,4.31,4.14,4.25,6960573,0
+SLDP.US,D,20260102,000000,4.34,4.65,4.26,4.65,5045846,0
+SLDP.US,D,20260105,000000,4.87,5.2,4.86,5.14,7742778,0
+SLDP.US,D,20260106,000000,5.21,5.21,4.815,5.1,6292927,0
+SLDP.US,D,20260107,000000,5.05,5.14,4.91,5.04,3621239,0
+SLDP.US,D,20260108,000000,5.05,5.465,5.03,5.31,6725003,0
+SLDP.US,D,20260109,000000,5.37,5.42,5.15,5.33,4373953,0
+SLDP.US,D,20260112,000000,5.34,5.55,5.235,5.44,4810558,0
+SLDP.US,D,20260113,000000,5.625,5.71,5.26,5.6,6131599,0
+SLDP.US,D,20260114,000000,5.55,5.89,5.375,5.79,7154599,0
+SLDP.US,D,20260115,000000,5.93,6.0299,5.615,5.63,6220773,0
+SLDP.US,D,20260116,000000,5.7,5.931,5.52,5.6,6265014,0
+SLDP.US,D,20260120,000000,5.28,5.95,5.25,5.46,7691506,0
+SLDP.US,D,20260121,000000,5.55,5.95,4.98,5.26,10444313,0
+SLDP.US,D,20260122,000000,5.51,5.95,5.48,5.57,9970286,0
+SLDP.US,D,20260123,000000,5.57,5.5798,5.295,5.42,5408401,0
+SLDP.US,D,20260126,000000,5.42,5.43,5.02,5.09,5508460,0
+SLDP.US,D,20260127,000000,5.12,5.2,5.02,5.19,3664483,0
+SLDP.US,D,20260128,000000,5.26,5.34,4.67,4.755,12281284,0
+SLDP.US,D,20260129,000000,4.95,4.96,4.66,4.815,8619735,0
+SLDP.US,D,20260130,000000,4.665,4.845,4.44,4.48,6662582,0
+SLDP.US,D,20260202,000000,4.45,4.555,4.23,4.28,6008389,0
+SLDP.US,D,20260203,000000,4.41,4.53,4.2114,4.43,5525705,0
+SLDP.US,D,20260204,000000,4.4,4.43,3.89,4.04,8771160,0
+SLDP.US,D,20260205,000000,3.92,4,3.73,3.75,5583324,0
+SLDP.US,D,20260206,000000,3.91,4,3.845,3.95,5219049,0
+SLDP.US,D,20260209,000000,4.06,4.06,3.865,4.02,4905721,0
+SLDP.US,D,20260210,000000,4.01,4.03,3.84,3.87,4108426,0
+SLDP.US,D,20260211,000000,3.91,3.92,3.66,3.89,5235305,0
+SLDP.US,D,20260212,000000,3.88,3.89,3.555,3.6,7571897,0
+SLDP.US,D,20260213,000000,3.62,3.77,3.55,3.64,4573650,0
+SLDP.US,D,20260217,000000,3.57,3.6,3.42,3.52,3837484,0
+SLDP.US,D,20260218,000000,3.52,3.69,3.472,3.6,3237497,0
diff --git a/daily/us/nasdaq stocks/2/slgl.us.txt b/daily/us/nasdaq stocks/2/slgl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cbd7822c3f1c4ef55b881613a14c29beaa310cc2
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/slgl.us.txt	
@@ -0,0 +1,2016 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SLGL.US,D,20180201,000000,153.3,164.8,130,136.4,243995.1,0
+SLGL.US,D,20180202,000000,131.4,139.9,121.5,124.1,26353.7,0
+SLGL.US,D,20180205,000000,128.9,128.9,102.601,108,28041.100000000002,0
+SLGL.US,D,20180206,000000,104.1,109.938,94.101,104.9,27030.600000000002,0
+SLGL.US,D,20180207,000000,107.7,110,103.901,107.7,10382.2,0
+SLGL.US,D,20180208,000000,109.8,110.19,98,107.7,11108,0
+SLGL.US,D,20180209,000000,107.5,109.4,103.001,106,4616.8,0
+SLGL.US,D,20180212,000000,109.3,127.75,109,120.5,5075.3,0
+SLGL.US,D,20180213,000000,120,120,112,117.9,2483.6000000000004,0
+SLGL.US,D,20180214,000000,116.8,118.8,115,117.9,2019.7,0
+SLGL.US,D,20180215,000000,119.4,123.082,113.5,114,1323.4,0
+SLGL.US,D,20180216,000000,112.4,112.4,112.4,112.4,938.5,0
+SLGL.US,D,20180220,000000,110.3,113.2,101.2,112.4,6835.8,0
+SLGL.US,D,20180221,000000,105.2,119.8,105.1,112.8,1696.7,0
+SLGL.US,D,20180222,000000,110.6,110.6,105.626,107.4,1371.6000000000001,0
+SLGL.US,D,20180223,000000,106.2,112,102,111,4037.6000000000004,0
+SLGL.US,D,20180226,000000,113.8,117.5,107.6,108.6,13378.6,0
+SLGL.US,D,20180227,000000,109.3,116.5,108.083,111.4,3403.2000000000003,0
+SLGL.US,D,20180228,000000,112.2,114,102.1,107.9,6868.6,0
+SLGL.US,D,20180301,000000,107.1,112.9,98.3,109.9,7779.5,0
+SLGL.US,D,20180302,000000,113.8,113.8,105.3,109.6,2985,0
+SLGL.US,D,20180305,000000,112.5,113.5,106,113,5235,0
+SLGL.US,D,20180306,000000,113,116,103.65,114,4928,0
+SLGL.US,D,20180307,000000,109.7,116.95,106.5,111.5,4871.1,0
+SLGL.US,D,20180308,000000,110,115.9,108.4,113.6,4003.2000000000003,0
+SLGL.US,D,20180309,000000,113.6,116.494,111.101,111.2,1559,0
+SLGL.US,D,20180312,000000,112,118.6,109,114.4,3687.8,0
+SLGL.US,D,20180313,000000,118.1,122.3,115,121.8,6584.700000000001,0
+SLGL.US,D,20180314,000000,116.1,122,110.3,114.6,19216.7,0
+SLGL.US,D,20180315,000000,115.599,118,107.8,112.3,3943.7000000000003,0
+SLGL.US,D,20180316,000000,113.2,115.3,108.2,108.8,2184.1,0
+SLGL.US,D,20180319,000000,107.8,115,106.6,112.2,3108.7000000000003,0
+SLGL.US,D,20180320,000000,110.01,115,109.1,112.5,2740.7000000000003,0
+SLGL.US,D,20180321,000000,112.8,114.9,105.678,114.5,1628.3000000000002,0
+SLGL.US,D,20180322,000000,119.317,119.317,105.6,107.7,1524.5,0
+SLGL.US,D,20180323,000000,117.623,117.623,102.5,104,4102.8,0
+SLGL.US,D,20180326,000000,111.1,112,106.6,109.45,3617.6000000000004,0
+SLGL.US,D,20180327,000000,111.6,112.2,105,107.8,1745.7,0
+SLGL.US,D,20180328,000000,107.3,109.9,102.501,107.5,5583,0
+SLGL.US,D,20180329,000000,108.4,112,100.4,103,2896.1000000000004,0
+SLGL.US,D,20180402,000000,101,107.1,97,107.1,1967.4,0
+SLGL.US,D,20180403,000000,108,108,100.574,100.7,378.1,0
+SLGL.US,D,20180404,000000,99.7,104.3,97.144,103.5,2176.5,0
+SLGL.US,D,20180405,000000,100.3,106.2,100.11,100.6,271.90000000000003,0
+SLGL.US,D,20180406,000000,95.189,104,89.95,103.9,2780.7000000000003,0
+SLGL.US,D,20180409,000000,104.5,110,90.595,100.1,6117,0
+SLGL.US,D,20180410,000000,108.6,108.6,90.6,102.9,2483.6000000000004,0
+SLGL.US,D,20180411,000000,102.4,105,94.1,97.4,5671,0
+SLGL.US,D,20180412,000000,100,102.5,95.9,98.1,5859.8,0
+SLGL.US,D,20180413,000000,101.5,102.1,94.1,99.6,4700.900000000001,0
+SLGL.US,D,20180416,000000,99.6,104.5,97.4,100,3512.5,0
+SLGL.US,D,20180417,000000,98.8,104.2,94.4,97.5,4159.6,0
+SLGL.US,D,20180418,000000,97.3,100.971,97.2,97.9,2859.3,0
+SLGL.US,D,20180419,000000,99,100,96,98.8,4215.5,0
+SLGL.US,D,20180420,000000,98.5,102.447,96.3,98.9,4986.6,0
+SLGL.US,D,20180423,000000,97.5,101,93.1,97.5,3100,0
+SLGL.US,D,20180424,000000,98.4,100.3,94.5,97,2555.3,0
+SLGL.US,D,20180425,000000,96.1,101,92.7,96.2,2051.9,0
+SLGL.US,D,20180426,000000,92.1,97.9,91.3,97,2445.3,0
+SLGL.US,D,20180427,000000,96,96,91.1,94.5,2804.4,0
+SLGL.US,D,20180430,000000,94.5,95.3,80.6,83.4,3781.8,0
+SLGL.US,D,20180501,000000,90,90,84,84.5,7937.400000000001,0
+SLGL.US,D,20180502,000000,84.6,84.8,82.5,84,509.8,0
+SLGL.US,D,20180503,000000,85.4,85.7,80,83.6,1359.9,0
+SLGL.US,D,20180504,000000,84.6,100,83.7,90.2,1702.1000000000001,0
+SLGL.US,D,20180507,000000,90.1,96,87.5,94.3,1502.3000000000002,0
+SLGL.US,D,20180508,000000,92.8,92.8,88.2,90.5,242.9,0
+SLGL.US,D,20180509,000000,92.6,92.6,92,92.5,193.70000000000002,0
+SLGL.US,D,20180510,000000,99.034,99.034,91,91,521.8000000000001,0
+SLGL.US,D,20180511,000000,91.8,92.9,84,85.7,3537,0
+SLGL.US,D,20180514,000000,85.8,90.001,73.9,75,16659.7,0
+SLGL.US,D,20180515,000000,76,84.55,75.588,84.3,2416.4,0
+SLGL.US,D,20180516,000000,84.4,89.8,84.4,89.1,1139.5,0
+SLGL.US,D,20180517,000000,88.5,96.899,88.5,95,810.8000000000001,0
+SLGL.US,D,20180518,000000,94.8,96.7,92.65,92.7,1267.6000000000001,0
+SLGL.US,D,20180521,000000,93.45,98.465,92.5,95.1,872.1,0
+SLGL.US,D,20180522,000000,96.7,96.7,90,92.5,1137.8,0
+SLGL.US,D,20180523,000000,90.8,95.9,90.8,94,1004.5,0
+SLGL.US,D,20180524,000000,91.9,95.9,91.5,95.9,538.7,0
+SLGL.US,D,20180525,000000,91.5,98,90.6,96.5,233.5,0
+SLGL.US,D,20180529,000000,95,96.8,93.9,93.9,1601.7,0
+SLGL.US,D,20180530,000000,95.1,99.618,91,93.9,860.5,0
+SLGL.US,D,20180531,000000,92.46,97,92,97,333.3,0
+SLGL.US,D,20180601,000000,93.7,97.6,93.7,96,502.8,0
+SLGL.US,D,20180604,000000,93.8,96,93,93.2,286.1,0
+SLGL.US,D,20180605,000000,92.529,95,91,91.5,983.3000000000001,0
+SLGL.US,D,20180606,000000,91,92.2,88.8,90,5164.200000000001,0
+SLGL.US,D,20180607,000000,89.7,89.7,84.5,86.4,617.9000000000001,0
+SLGL.US,D,20180608,000000,85.1,90.445,85,86.6,277,0
+SLGL.US,D,20180611,000000,85.6,86.5,82.6,85,539,0
+SLGL.US,D,20180612,000000,82.5,91.8,82.5,91.8,996.3000000000001,0
+SLGL.US,D,20180613,000000,87.632,90.669,87.632,90.1,268.1,0
+SLGL.US,D,20180614,000000,88.4,92.23,84.9,84.9,1580.4,0
+SLGL.US,D,20180615,000000,86.5,88.64,84,87.9,781.8000000000001,0
+SLGL.US,D,20180618,000000,87.8,87.8,82.5,82.5,336.40000000000003,0
+SLGL.US,D,20180619,000000,83.3,86.762,82.7,85.668,1266.4,0
+SLGL.US,D,20180620,000000,82.5,88.937,81,81,383.1,0
+SLGL.US,D,20180621,000000,84.9,84.9,78.7,78.7,867.9000000000001,0
+SLGL.US,D,20180622,000000,80,87.199,80,85.1,4954.6,0
+SLGL.US,D,20180625,000000,81.554,84.236,77.7,80,424.3,0
+SLGL.US,D,20180626,000000,84.699,84.699,79.9,80,261,0
+SLGL.US,D,20180627,000000,79.9,81.9,76,76.1,390,0
+SLGL.US,D,20180628,000000,76.883,80.332,76,76.1,1569.1000000000001,0
+SLGL.US,D,20180629,000000,80.5,80.8,77,77.2,1321.2,0
+SLGL.US,D,20180702,000000,76,76.97,75.1,76.7,544.4,0
+SLGL.US,D,20180703,000000,77,80.2,76.7,77.1,559.9,0
+SLGL.US,D,20180705,000000,77.5,77.5,66.1,70.2,3356.4,0
+SLGL.US,D,20180706,000000,70,71.999,70,70,648,0
+SLGL.US,D,20180709,000000,70,73.498,68.5,68.7,1876.4,0
+SLGL.US,D,20180710,000000,69.652,70,61.8,63.9,7299.8,0
+SLGL.US,D,20180711,000000,63.5,67,61.784,64.2,3380.7000000000003,0
+SLGL.US,D,20180712,000000,69.5,72.635,64.3,64.9,2296.1,0
+SLGL.US,D,20180713,000000,70.3,71.53,65.3,69.7,3107.7000000000003,0
+SLGL.US,D,20180716,000000,75.2,75.2,66.2,67.6,1993.9,0
+SLGL.US,D,20180717,000000,68.1,70.1,67.6,69.8,3532,0
+SLGL.US,D,20180718,000000,67.8,69.299,67.6,68.4,494.1,0
+SLGL.US,D,20180719,000000,69.3,70.5,68,68.5,1657.9,0
+SLGL.US,D,20180720,000000,72.82,72.82,69,69.8,414.1,0
+SLGL.US,D,20180723,000000,69.6,69.6,65.001,68.3,2712.5,0
+SLGL.US,D,20180724,000000,66.3,69.765,66.3,68.4,604.8000000000001,0
+SLGL.US,D,20180725,000000,66.541,68.4,66.2,68.4,676.9000000000001,0
+SLGL.US,D,20180726,000000,68.4,69.5,66.5,69.5,685.2,0
+SLGL.US,D,20180727,000000,67.5,70,65,65,1015.6,0
+SLGL.US,D,20180730,000000,65.4,68.6,65.4,68,492.5,0
+SLGL.US,D,20180731,000000,65.246,70,65.246,70,1985.5,0
+SLGL.US,D,20180801,000000,70.3,73.8,69.2,72,1257.6000000000001,0
+SLGL.US,D,20180802,000000,70.8,71.788,70.5,70.5,837.3000000000001,0
+SLGL.US,D,20180803,000000,71.5,72.079,68.1,68.1,1374.3000000000002,0
+SLGL.US,D,20180806,000000,68.6,68.6,64.2,66.6,1226.8,0
+SLGL.US,D,20180807,000000,67.4,67.4,64,65,845.8000000000001,0
+SLGL.US,D,20180808,000000,65,68,65,65.9,4575.900000000001,0
+SLGL.US,D,20180809,000000,65,66.089,64.101,64.101,1034.7,0
+SLGL.US,D,20180810,000000,65.98,65.98,62.5,65.4,227.8,0
+SLGL.US,D,20180813,000000,64.7,65.499,63.1,63.1,1135.1000000000001,0
+SLGL.US,D,20180814,000000,62.8,64.8,62.8,63.5,1530,0
+SLGL.US,D,20180815,000000,63.7,63.7,60.3,62.4,2255.2000000000003,0
+SLGL.US,D,20180816,000000,62.624,65,62.5,62.5,773.2,0
+SLGL.US,D,20180817,000000,64.688,64.688,62.4,63.005,150.20000000000002,0
+SLGL.US,D,20180820,000000,63,63,62,62,352,0
+SLGL.US,D,20180821,000000,63,63.003,62.31,62.5,302.6,0
+SLGL.US,D,20180822,000000,61.7,65.195,61.301,65,1810.9,0
+SLGL.US,D,20180823,000000,64.972,65.1,62.201,64.6,2335.5,0
+SLGL.US,D,20180824,000000,64.961,64.999,62,63.4,543.7,0
+SLGL.US,D,20180827,000000,64,65.2,61.1,62.7,11150.900000000001,0
+SLGL.US,D,20180828,000000,63.5,68.9,62.6,67,21010.9,0
+SLGL.US,D,20180829,000000,68.2,70.099,64.2,64.2,2184.7000000000003,0
+SLGL.US,D,20180830,000000,63.9,66.685,63.2,64,796.6,0
+SLGL.US,D,20180831,000000,64.9,66.269,62.5,62.9,2514.8,0
+SLGL.US,D,20180904,000000,62.169,64.3,62.169,64.3,441,0
+SLGL.US,D,20180905,000000,64.7,66.568,64,64,1136.2,0
+SLGL.US,D,20180906,000000,66.6,78.964,64.6,78,23768.100000000002,0
+SLGL.US,D,20180907,000000,77.5,77.995,70.7,74.7,12268.300000000001,0
+SLGL.US,D,20180910,000000,71.8,77.5,67.7,77.5,2484.3,0
+SLGL.US,D,20180911,000000,75.5,75.5,70,74.1,1085.3,0
+SLGL.US,D,20180912,000000,74.5,76.4,71,74.3,3387.3,0
+SLGL.US,D,20180913,000000,74.2,77.5,73.7,76.9,11137.400000000001,0
+SLGL.US,D,20180914,000000,77.1,78,72.95,74.3,4159.7,0
+SLGL.US,D,20180917,000000,75.7,75.9,68.8,68.8,3115.2000000000003,0
+SLGL.US,D,20180918,000000,73.6,73.6,68.8,70.5,1296.4,0
+SLGL.US,D,20180919,000000,70,73.9,68.748,71.3,1137.4,0
+SLGL.US,D,20180920,000000,71.7,76.3,70.1,73.8,1100.2,0
+SLGL.US,D,20180921,000000,73.4,73.4,68.5,70,1035.9,0
+SLGL.US,D,20180924,000000,73.7,73.7,70,72.5,378.3,0
+SLGL.US,D,20180925,000000,72.8,74.2,67.6,68,1020.1,0
+SLGL.US,D,20180926,000000,67.5,72,65.1,68.4,3554,0
+SLGL.US,D,20180927,000000,68.8,75,68.8,71.6,2638.7000000000003,0
+SLGL.US,D,20180928,000000,72,75.8,71.6,75,5106.400000000001,0
+SLGL.US,D,20181001,000000,76.9,81.801,75,76.1,5413.5,0
+SLGL.US,D,20181002,000000,79.8,81.87,77.7,81,1597.5,0
+SLGL.US,D,20181003,000000,81.5,82.8,74.5,74.5,1658.1000000000001,0
+SLGL.US,D,20181004,000000,77.5,81.45,74,74,1356.5,0
+SLGL.US,D,20181005,000000,79.778,79.778,74,74.1,341.5,0
+SLGL.US,D,20181008,000000,74,78.5,70.35,72.1,493,0
+SLGL.US,D,20181009,000000,72,73.7,69.1,72.5,800,0
+SLGL.US,D,20181010,000000,70.9,71.588,63.1,64.7,2595.6000000000004,0
+SLGL.US,D,20181011,000000,64.1,64.325,60,60.8,2174.4,0
+SLGL.US,D,20181012,000000,60.9,63.159,60,60.1,1605.9,0
+SLGL.US,D,20181015,000000,59.8,61.3,59.8,61.3,247.5,0
+SLGL.US,D,20181016,000000,62,66.58,62,66.2,1166.9,0
+SLGL.US,D,20181017,000000,65.4,69.2,63,63.8,1371.9,0
+SLGL.US,D,20181018,000000,65,65.81,65,65.8,444.70000000000005,0
+SLGL.US,D,20181022,000000,65.9,65.9,64,64,240.4,0
+SLGL.US,D,20181023,000000,64.6,67.57,64.6,64.6,821.2,0
+SLGL.US,D,20181024,000000,67,69.4,61.7,61.9,1298.6000000000001,0
+SLGL.US,D,20181025,000000,65.5,69,60,63.4,2301,0
+SLGL.US,D,20181026,000000,62.7,67.232,61.058,65.4,753.1,0
+SLGL.US,D,20181029,000000,68.7,68.7,61,66.6,3739,0
+SLGL.US,D,20181030,000000,64,67.4,62.04,64,1060.5,0
+SLGL.US,D,20181031,000000,64.9,67.2,62.256,66.9,413.1,0
+SLGL.US,D,20181101,000000,67,71,66.8,68,645.4000000000001,0
+SLGL.US,D,20181102,000000,71.3,71.768,68.96,69.817,1361,0
+SLGL.US,D,20181105,000000,71,75.332,70,71,1352.6000000000001,0
+SLGL.US,D,20181106,000000,69.1,72,69.001,71.999,119,0
+SLGL.US,D,20181107,000000,79.2,79.2,72,76.841,1168,0
+SLGL.US,D,20181108,000000,74.9,74.9,69.1,72,130.5,0
+SLGL.US,D,20181109,000000,71.7,71.779,70.1,70.1,100.80000000000001,0
+SLGL.US,D,20181112,000000,70.1,71.356,69.2,69.4,777.8000000000001,0
+SLGL.US,D,20181113,000000,69.4,71.4,69.1,71.3,955.1,0
+SLGL.US,D,20181114,000000,68.3,69.75,68,68,769.2,0
+SLGL.US,D,20181115,000000,67,67,67,67,10.3,0
+SLGL.US,D,20181116,000000,70,70,70,70,33.800000000000004,0
+SLGL.US,D,20181119,000000,70,71.5,67.35,68,1451.6000000000001,0
+SLGL.US,D,20181120,000000,67.9,70.2,67.2,67.4,6340.8,0
+SLGL.US,D,20181121,000000,70,71.7,66.7,68.3,1000.9000000000001,0
+SLGL.US,D,20181123,000000,66.5,70.2,66.5,70.102,1100.4,0
+SLGL.US,D,20181126,000000,70,70.2,67.5,70,1302,0
+SLGL.US,D,20181127,000000,69.3,70.7,66.5,70.7,2416.2000000000003,0
+SLGL.US,D,20181128,000000,69.8,70.78,67.6,70.088,1221.4,0
+SLGL.US,D,20181129,000000,69.8,70.95,68.2,70.8,1617,0
+SLGL.US,D,20181130,000000,70.2,70.2,66.6,66.7,3686.7000000000003,0
+SLGL.US,D,20181203,000000,68.5,69.3,67.9,67.9,395.3,0
+SLGL.US,D,20181204,000000,68,68,66,66.4,422.6,0
+SLGL.US,D,20181206,000000,65.2,66,63.5,63.5,1552.7,0
+SLGL.US,D,20181207,000000,63.5,64.5,61.9,62.111,1433.2,0
+SLGL.US,D,20181210,000000,62.9,64,61.1,61.1,939,0
+SLGL.US,D,20181211,000000,62,62,60,60.99,2192,0
+SLGL.US,D,20181212,000000,60,60.8,58.9,60.8,850.5,0
+SLGL.US,D,20181213,000000,60.4,60.4,59,59,1585.9,0
+SLGL.US,D,20181214,000000,59,59.7,57.9,57.9,657.1,0
+SLGL.US,D,20181217,000000,57.7,61.1,56.44,61,1646.6000000000001,0
+SLGL.US,D,20181218,000000,61,66.2,60.8,61,5082.5,0
+SLGL.US,D,20181219,000000,60.9,61,60,61,1375,0
+SLGL.US,D,20181220,000000,61,62.5,57.1,61.2,2723.2000000000003,0
+SLGL.US,D,20181221,000000,61.5,64,59,59.5,1574.7,0
+SLGL.US,D,20181224,000000,59.8,59.8,55.114,59.7,1823.8000000000002,0
+SLGL.US,D,20181226,000000,58.3,60.295,54.1,59.8,1609.7,0
+SLGL.US,D,20181227,000000,55.101,60.1,55.1,60.1,1293.9,0
+SLGL.US,D,20181228,000000,59.9,63.1,58.1,60.001,3372.2000000000003,0
+SLGL.US,D,20181231,000000,60.1,66.9,58.3,60.2,2567.9,0
+SLGL.US,D,20190102,000000,63,63.843,58.8,63.5,448,0
+SLGL.US,D,20190103,000000,63.7,63.7,59.7,60.2,348.40000000000003,0
+SLGL.US,D,20190104,000000,60.9,60.9,58.8,58.8,107.5,0
+SLGL.US,D,20190107,000000,59.5,61.486,58.1,60.2,901.6,0
+SLGL.US,D,20190108,000000,60.8,63,60.5,60.9,692.2,0
+SLGL.US,D,20190109,000000,61,63.7,58.9,60,700,0
+SLGL.US,D,20190110,000000,63,63,59.6,59.9,1082.5,0
+SLGL.US,D,20190111,000000,60,60,58.3,58.3,59,0
+SLGL.US,D,20190114,000000,59.2,59.9,58,58,1644.2,0
+SLGL.US,D,20190115,000000,58.9,59.881,58,58,272.6,0
+SLGL.US,D,20190116,000000,57.5,57.6,57.5,57.6,187.20000000000002,0
+SLGL.US,D,20190117,000000,57.4,58.95,57.4,58.1,192.60000000000002,0
+SLGL.US,D,20190118,000000,58.6,58.6,58,58.1,88.10000000000001,0
+SLGL.US,D,20190122,000000,58.1,59.7,58.1,58.1,169.4,0
+SLGL.US,D,20190123,000000,58.1,59.981,58.1,58.1,146.1,0
+SLGL.US,D,20190124,000000,58.3,58.4,58,58,655.8000000000001,0
+SLGL.US,D,20190125,000000,59.5,59.5,57.1,57.1,301.1,0
+SLGL.US,D,20190128,000000,58.529,61.4,58.5,60.8,1358.6000000000001,0
+SLGL.US,D,20190129,000000,58.521,60.6,58.5,58.5,736.2,0
+SLGL.US,D,20190130,000000,60.3,60.3,59.8,59.8,231.9,0
+SLGL.US,D,20190131,000000,57.101,60,57.101,59.9,234.4,0
+SLGL.US,D,20190201,000000,60.5,60.5,59,59.1,441,0
+SLGL.US,D,20190204,000000,59.7,61.2,59.7,60.13,210.3,0
+SLGL.US,D,20190205,000000,60,60.8,59.976,60.8,460.3,0
+SLGL.US,D,20190206,000000,62.4,68.7,61,64.782,12870.5,0
+SLGL.US,D,20190207,000000,65.9,67.9,64.2,65,3280.7000000000003,0
+SLGL.US,D,20190208,000000,63.2,67.5,63.1,65,373.40000000000003,0
+SLGL.US,D,20190211,000000,63.215,65.7,63,64.95,2022.1000000000001,0
+SLGL.US,D,20190212,000000,65,66,63.315,65.1,1955,0
+SLGL.US,D,20190213,000000,65,65.991,64.5,65.991,600.1,0
+SLGL.US,D,20190214,000000,66,67.7,63.4,65,1233.7,0
+SLGL.US,D,20190215,000000,64.8,67.742,64.8,66.9,260.8,0
+SLGL.US,D,20190219,000000,66,67,64.9,65,949.8000000000001,0
+SLGL.US,D,20190220,000000,65.2,65.2,64.6,64.6,1054.5,0
+SLGL.US,D,20190221,000000,65,65.6,65,65.6,89.7,0
+SLGL.US,D,20190222,000000,65,72,64.75,70,3019.2000000000003,0
+SLGL.US,D,20190225,000000,69,70.5,67.436,70.3,2762,0
+SLGL.US,D,20190226,000000,71,71.988,70,71.3,1174.9,0
+SLGL.US,D,20190227,000000,70.9,71.9,70.5,71.9,513.4,0
+SLGL.US,D,20190228,000000,71,71,70,70,1975.5,0
+SLGL.US,D,20190301,000000,70.5,70.5,68.9,70.1,1295.4,0
+SLGL.US,D,20190304,000000,70.7,71.7,67.2,70,1525.2,0
+SLGL.US,D,20190305,000000,72,72,70,71.784,984.9000000000001,0
+SLGL.US,D,20190306,000000,71.649,71.649,70,70,1595.3000000000002,0
+SLGL.US,D,20190307,000000,70,70.001,70,70.001,121.7,0
+SLGL.US,D,20190308,000000,70.07,71.287,69.8,71.287,512.2,0
+SLGL.US,D,20190311,000000,70.95,70.95,69.8,70,5100.1,0
+SLGL.US,D,20190312,000000,70,71.4,69.1,70,1312.5,0
+SLGL.US,D,20190313,000000,66.548,70.8,66.548,69.9,246.10000000000002,0
+SLGL.US,D,20190314,000000,69.6,69.6,66.6,66.6,280.6,0
+SLGL.US,D,20190315,000000,67.1,69.699,67.1,68.2,415.40000000000003,0
+SLGL.US,D,20190318,000000,67.6,70.5,67.1,69.6,1333.9,0
+SLGL.US,D,20190319,000000,71.4,71.4,68.2,68.2,134,0
+SLGL.US,D,20190320,000000,69.4,69.4,68.986,69,342.6,0
+SLGL.US,D,20190322,000000,68.2,68.244,66.7,67.2,374.20000000000005,0
+SLGL.US,D,20190325,000000,67.713,70.3,67.5,67.8,1982.5,0
+SLGL.US,D,20190326,000000,68.5,70.6,68.5,69.5,180,0
+SLGL.US,D,20190327,000000,69.848,69.867,69.5,69.867,60.2,0
+SLGL.US,D,20190328,000000,69.501,69.501,67.5,67.5,683.2,0
+SLGL.US,D,20190329,000000,70,70,67.7,67.7,70.5,0
+SLGL.US,D,20190401,000000,67.5,69.1,67.5,67.8,409,0
+SLGL.US,D,20190402,000000,70.3,77.8,70,71.2,3596.6000000000004,0
+SLGL.US,D,20190403,000000,80,80,71,73.144,2363.4,0
+SLGL.US,D,20190404,000000,72,72,69.9,70.4,395.70000000000005,0
+SLGL.US,D,20190405,000000,71.9,72.1,68.9,70.65,608.5,0
+SLGL.US,D,20190408,000000,71.134,74.267,71.128,72.96,125.5,0
+SLGL.US,D,20190409,000000,72.3,73.399,70.5,72.2,1657.2,0
+SLGL.US,D,20190410,000000,73,73,69.3,69.85,6730.6,0
+SLGL.US,D,20190411,000000,71.8,73.2,69.4,72.6,1209,0
+SLGL.US,D,20190412,000000,74.3,74.3,70.2,71,1236.5,0
+SLGL.US,D,20190415,000000,73.6,73.6,70.6,70.9,450.40000000000003,0
+SLGL.US,D,20190416,000000,73.9,73.9,70.1,73.8,1410,0
+SLGL.US,D,20190417,000000,73.1,73.79,70.15,71.45,2540.7000000000003,0
+SLGL.US,D,20190418,000000,70.3,71.4,69.5,69.5,1926.6000000000001,0
+SLGL.US,D,20190422,000000,69.6,72.6,69.6,72.6,492.6,0
+SLGL.US,D,20190423,000000,70.35,70.35,70.1,70.1,20.5,0
+SLGL.US,D,20190424,000000,70.2,71.9,69.9,69.9,556.5,0
+SLGL.US,D,20190425,000000,69.901,70.88,69.901,70.88,172.10000000000002,0
+SLGL.US,D,20190426,000000,70.7,73.3,70,73,948.2,0
+SLGL.US,D,20190429,000000,71.6,72.5,70.1,71.9,976.7,0
+SLGL.US,D,20190430,000000,71,72.4,71,72.4,830.8000000000001,0
+SLGL.US,D,20190501,000000,71.6,73.3,70.2,70.3,1963.7,0
+SLGL.US,D,20190502,000000,70.752,73.3,69.9,70.8,3973.8,0
+SLGL.US,D,20190503,000000,71.9,72.622,69.9,70.3,5341.200000000001,0
+SLGL.US,D,20190506,000000,70.3,71.95,70,70.2,775.1,0
+SLGL.US,D,20190507,000000,70.9,71.8,69.9,70.6,2438,0
+SLGL.US,D,20190508,000000,70,70,70,70,33.7,0
+SLGL.US,D,20190509,000000,70.4,73.18,70,71.9,12109.1,0
+SLGL.US,D,20190510,000000,70.641,75,70.641,75,974.9000000000001,0
+SLGL.US,D,20190513,000000,72.227,79.9,72.2,78.3,832.1,0
+SLGL.US,D,20190514,000000,79.7,80,76.4,80,1167.1000000000001,0
+SLGL.US,D,20190515,000000,77.1,78.8,77.1,78.4,663.2,0
+SLGL.US,D,20190516,000000,80.7,84,78,82,3457.7000000000003,0
+SLGL.US,D,20190517,000000,78.4,82.958,78.4,82.958,237.20000000000002,0
+SLGL.US,D,20190520,000000,85,85,75.6,79.501,1778.2,0
+SLGL.US,D,20190522,000000,79.5,81.5,74.1,79.4,798.1,0
+SLGL.US,D,20190523,000000,74.2,82.708,73.7,82.45,3657,0
+SLGL.US,D,20190524,000000,85,85,84.32,84.5,717,0
+SLGL.US,D,20190528,000000,85,99.6,84.9,93.059,2754.7000000000003,0
+SLGL.US,D,20190529,000000,93.5,93.5,86.601,93.4,1513.8000000000002,0
+SLGL.US,D,20190530,000000,94,94.7,87.5,87.6,2992.9,0
+SLGL.US,D,20190531,000000,84.9,90.699,84,84,569.3000000000001,0
+SLGL.US,D,20190603,000000,90,95,85.123,85.9,3594.3,0
+SLGL.US,D,20190604,000000,94.9,94.9,87.1,92,532.6,0
+SLGL.US,D,20190605,000000,92.6,94.1,89.778,92.5,211.5,0
+SLGL.US,D,20190606,000000,91,91,88.9,88.9,237.10000000000002,0
+SLGL.US,D,20190607,000000,92.1,92.1,88.9,91.3,359.8,0
+SLGL.US,D,20190610,000000,89.025,92.5,86.713,92.5,2547.9,0
+SLGL.US,D,20190611,000000,92.5,92.5,87.9,91.224,144.9,0
+SLGL.US,D,20190612,000000,92.473,92.5,86.5,86.5,822,0
+SLGL.US,D,20190613,000000,88.5,88.5,85.2,85.2,365.8,0
+SLGL.US,D,20190614,000000,90.993,90.993,85.023,85.023,123.30000000000001,0
+SLGL.US,D,20190617,000000,90,90,84.6,85.8,670.1,0
+SLGL.US,D,20190618,000000,85.4,87.6,85.1,86.2,328.5,0
+SLGL.US,D,20190619,000000,87.301,87.301,87.301,87.301,40.6,0
+SLGL.US,D,20190620,000000,91.5,91.572,90,91.155,777.4000000000001,0
+SLGL.US,D,20190621,000000,89.8,92.5,86.6,92.5,306.6,0
+SLGL.US,D,20190624,000000,92.5,92.5,87.7,89.386,775.1,0
+SLGL.US,D,20190625,000000,92.5,95,90.296,94.9,1133.6000000000001,0
+SLGL.US,D,20190626,000000,94.9,94.9,92.466,93.5,1230,0
+SLGL.US,D,20190627,000000,93.04,93.04,90.75,91.5,207.3,0
+SLGL.US,D,20190628,000000,92,92.999,91.063,91.063,264.7,0
+SLGL.US,D,20190701,000000,92.178,92.178,89.3,90,123.60000000000001,0
+SLGL.US,D,20190702,000000,88,92.551,86.649,91.429,1418.5,0
+SLGL.US,D,20190703,000000,89,93.4,88.2,89.5,1816.3000000000002,0
+SLGL.US,D,20190705,000000,88.3,91.2,88.3,91.2,440,0
+SLGL.US,D,20190708,000000,94.9,113.599,93.1,103,34735.8,0
+SLGL.US,D,20190709,000000,101.6,109.796,98.6,98.6,12247.300000000001,0
+SLGL.US,D,20190710,000000,97.4,101.999,96.7,96.7,1396.8000000000002,0
+SLGL.US,D,20190711,000000,99.5,103.2,97,103.2,2589.2000000000003,0
+SLGL.US,D,20190712,000000,102.1,104.8,98.1,104.8,587.1,0
+SLGL.US,D,20190715,000000,104.8,109.8,99.9,103.3,1797.6000000000001,0
+SLGL.US,D,20190716,000000,101.7,104.3,100.5,101.003,1175.4,0
+SLGL.US,D,20190717,000000,100.4,104,99.25,100.1,1171.1000000000001,0
+SLGL.US,D,20190718,000000,102.3,102.3,97.1,97.239,1544.4,0
+SLGL.US,D,20190719,000000,96.293,98,96.108,98,1056.4,0
+SLGL.US,D,20190722,000000,96.8,99.214,95.5,95.5,571.5,0
+SLGL.US,D,20190723,000000,98.3,99.8,95.978,98.3,932.3000000000001,0
+SLGL.US,D,20190724,000000,99.6,102.4,99.5,101.2,817.4000000000001,0
+SLGL.US,D,20190725,000000,102.4,102.4,98.227,98.7,307.90000000000003,0
+SLGL.US,D,20190726,000000,100,102.4,100,101.9,417.40000000000003,0
+SLGL.US,D,20190729,000000,102.4,104.2,100.1,104.2,1351.7,0
+SLGL.US,D,20190730,000000,104.5,104.5,101.2,102.2,3799.5,0
+SLGL.US,D,20190731,000000,100.95,103.276,100.749,101.9,641,0
+SLGL.US,D,20190801,000000,103.9,104,101.505,101.6,526.8000000000001,0
+SLGL.US,D,20190802,000000,101.5,102.699,100.201,101.5,1264.4,0
+SLGL.US,D,20190805,000000,100.9,104,95.5,97.9,10625.800000000001,0
+SLGL.US,D,20190806,000000,87.2,97,85.3,87.2,4848.900000000001,0
+SLGL.US,D,20190807,000000,85.4,88.624,80.1,80.1,4878.2,0
+SLGL.US,D,20190808,000000,80.3,80.9,76.9,77,4113.3,0
+SLGL.US,D,20190809,000000,77.671,84.6,77.2,84.6,366.20000000000005,0
+SLGL.US,D,20190812,000000,82.3,84.2,79.395,81.1,2135.9,0
+SLGL.US,D,20190813,000000,85.028,86.1,82,83,11992.800000000001,0
+SLGL.US,D,20190814,000000,85.3,86,81.6,86,1393.5,0
+SLGL.US,D,20190815,000000,83.9,87,82.109,82.3,1563.3000000000002,0
+SLGL.US,D,20190816,000000,82.2,85.5,81,85,1338.2,0
+SLGL.US,D,20190819,000000,81.9,85,81.9,84.35,545.5,0
+SLGL.US,D,20190820,000000,82.511,84.5,82.447,84.5,138.5,0
+SLGL.US,D,20190821,000000,84.3,84.3,82.2,82.734,401.90000000000003,0
+SLGL.US,D,20190822,000000,81.8,82.1,80,82.1,1144.3,0
+SLGL.US,D,20190823,000000,80.201,84.4,80.201,84.1,343.70000000000005,0
+SLGL.US,D,20190826,000000,82,83,82,83,79.30000000000001,0
+SLGL.US,D,20190827,000000,81.4,82,80.501,80.6,571.4,0
+SLGL.US,D,20190828,000000,81.3,83.4,80.2,80.6,880.3000000000001,0
+SLGL.US,D,20190829,000000,81.7,83.2,81.6,81.9,464.40000000000003,0
+SLGL.US,D,20190830,000000,82.1,84,82,83.5,217.5,0
+SLGL.US,D,20190903,000000,82.7,83.5,80.7,82.5,117.4,0
+SLGL.US,D,20190904,000000,83.9,83.9,82.2,82.5,299.90000000000003,0
+SLGL.US,D,20190905,000000,81,81.95,79.5,79.5,1437.7,0
+SLGL.US,D,20190906,000000,83.899,83.899,80.401,81.9,868.9000000000001,0
+SLGL.US,D,20190909,000000,81.9,84.1,81.7,84,637.9000000000001,0
+SLGL.US,D,20190910,000000,83.5,83.5,80.9,80.9,52.7,0
+SLGL.US,D,20190911,000000,81,84.4,80,83.08,16877.3,0
+SLGL.US,D,20190912,000000,83.75,84.751,83.75,84.5,483.40000000000003,0
+SLGL.US,D,20190913,000000,85.9,85.9,85.9,85.9,44.800000000000004,0
+SLGL.US,D,20190916,000000,84.6,87.9,84.6,86.899,426.3,0
+SLGL.US,D,20190917,000000,86.8,86.8,86.8,86.8,22.1,0
+SLGL.US,D,20190918,000000,81.3,85.827,81.3,85.827,104.60000000000001,0
+SLGL.US,D,20190919,000000,85.8,88.9,85.8,88.9,170.9,0
+SLGL.US,D,20190920,000000,88.5,88.5,83.1,88.5,483.20000000000005,0
+SLGL.US,D,20190923,000000,86.704,87,86.704,86.889,147,0
+SLGL.US,D,20190924,000000,89.4,91.546,88.727,90.4,1408.4,0
+SLGL.US,D,20190925,000000,91.4,91.4,88.697,89.045,216.20000000000002,0
+SLGL.US,D,20190926,000000,90,92.1,89.499,89.555,1144.6000000000001,0
+SLGL.US,D,20190927,000000,90,90,88.5,88.5,263.8,0
+SLGL.US,D,20190930,000000,89.3,91.5,88.5,89.9,476.20000000000005,0
+SLGL.US,D,20191001,000000,89.5,92.5,88,90,3068,0
+SLGL.US,D,20191002,000000,85.3,88.2,85.2,85.2,757.9000000000001,0
+SLGL.US,D,20191003,000000,87,87,85.95,86.3,247.60000000000002,0
+SLGL.US,D,20191004,000000,85.2,86.8,83.7,84.1,483.6,0
+SLGL.US,D,20191007,000000,81.458,87.3,81.458,85.048,728,0
+SLGL.US,D,20191008,000000,81.301,81.301,81.301,81.301,217.4,0
+SLGL.US,D,20191009,000000,81.5,82.2,77.6,82.2,1219.7,0
+SLGL.US,D,20191010,000000,80.358,81.716,79.7,80.7,648.6,0
+SLGL.US,D,20191011,000000,80.7,81.8,78.495,78.495,127.80000000000001,0
+SLGL.US,D,20191014,000000,80,80.7,75,75,1400.6000000000001,0
+SLGL.US,D,20191015,000000,76.9,77.9,76,77.9,243.5,0
+SLGL.US,D,20191016,000000,78.9,83,77.525,81.575,555.4,0
+SLGL.US,D,20191017,000000,79.9,81.4,79.9,81.4,247.5,0
+SLGL.US,D,20191018,000000,80,80,76.844,79.7,276.40000000000003,0
+SLGL.US,D,20191021,000000,75.2,80.4,75.2,79.1,1947.1000000000001,0
+SLGL.US,D,20191022,000000,81,81,77.955,77.955,123.30000000000001,0
+SLGL.US,D,20191023,000000,79.9,79.9,79.052,79.8,231.5,0
+SLGL.US,D,20191024,000000,77.5,77.6,77.5,77.6,59.7,0
+SLGL.US,D,20191025,000000,79.7,79.7,78.6,79.7,113,0
+SLGL.US,D,20191028,000000,79.499,79.499,76.1,77,953.5,0
+SLGL.US,D,20191029,000000,77.386,79.8,77.386,79.8,238,0
+SLGL.US,D,20191030,000000,78.092,79.6,78.092,78.35,30,0
+SLGL.US,D,20191031,000000,79.4,81.9,77,80,4939.400000000001,0
+SLGL.US,D,20191101,000000,78.4,80,78,80,694.4000000000001,0
+SLGL.US,D,20191104,000000,80,80,79.8,79.8,81,0
+SLGL.US,D,20191105,000000,76.4,82.9,76,80,2849.6000000000004,0
+SLGL.US,D,20191106,000000,78.9,82.9,78.9,82.9,195.8,0
+SLGL.US,D,20191107,000000,82.8,87,82.6,86.8,589.2,0
+SLGL.US,D,20191108,000000,83.6,86.89,83.6,86.7,597.3000000000001,0
+SLGL.US,D,20191111,000000,86.5,87.5,86.5,87.5,240.5,0
+SLGL.US,D,20191112,000000,88.2,92.4,88.2,90.873,1349.9,0
+SLGL.US,D,20191113,000000,90,90,82.6,82.6,807.9000000000001,0
+SLGL.US,D,20191114,000000,75.8,80.4,61.1,76.1,2556.8,0
+SLGL.US,D,20191115,000000,78.3,81.9,77.8,80,1697,0
+SLGL.US,D,20191118,000000,84.5,84.5,75.7,80,775.8000000000001,0
+SLGL.US,D,20191119,000000,80,80.2,77.6,80,1163,0
+SLGL.US,D,20191121,000000,81.3,81.947,79.931,79.931,479.6,0
+SLGL.US,D,20191122,000000,81.5,83,78.2,79.2,3300.8,0
+SLGL.US,D,20191125,000000,79,82.9,79,82.9,182.10000000000002,0
+SLGL.US,D,20191126,000000,82.9,83,78.3,81.724,344.70000000000005,0
+SLGL.US,D,20191127,000000,80.2,81.4,79.6,81.4,188.9,0
+SLGL.US,D,20191129,000000,81.196,83,80.101,82.9,175.60000000000002,0
+SLGL.US,D,20191202,000000,82.9,86,82.715,84.176,823.3000000000001,0
+SLGL.US,D,20191203,000000,84.2,84.2,80,83,4633.3,0
+SLGL.US,D,20191204,000000,83,85.5,82.9,85,900.9000000000001,0
+SLGL.US,D,20191205,000000,85,89.7,84.319,89.7,736.6,0
+SLGL.US,D,20191206,000000,87.5,88.3,83.6,83.6,806,0
+SLGL.US,D,20191209,000000,82.5,87.6,82.5,85.1,760.8000000000001,0
+SLGL.US,D,20191210,000000,83.9,86.3,83.399,85,366.3,0
+SLGL.US,D,20191211,000000,83.8,86.799,83.8,86.188,657.8000000000001,0
+SLGL.US,D,20191212,000000,84.625,87.4,83.3,87.4,356.5,0
+SLGL.US,D,20191213,000000,86.921,86.921,85.435,86.877,166.20000000000002,0
+SLGL.US,D,20191216,000000,86.6,87.5,83.5,85.875,488.5,0
+SLGL.US,D,20191217,000000,85.9,86.95,85.9,86.95,119.7,0
+SLGL.US,D,20191218,000000,88.5,99.003,87.7,95,4472.3,0
+SLGL.US,D,20191219,000000,95.001,98.161,95,98.161,811.2,0
+SLGL.US,D,20191220,000000,97.234,98.844,93.7,93.9,1031.4,0
+SLGL.US,D,20191223,000000,95.8,99.592,93.839,97.4,591.4,0
+SLGL.US,D,20191224,000000,97,99.7,91.501,99.6,504.1,0
+SLGL.US,D,20191226,000000,99.5,99.5,94.5,97.999,739.9000000000001,0
+SLGL.US,D,20191227,000000,98.8,98.952,92.3,92.3,772.4000000000001,0
+SLGL.US,D,20191230,000000,209.3,210,142,146,211742.1,0
+SLGL.US,D,20191231,000000,178.9,198.9,165,171.5,181045.90000000002,0
+SLGL.US,D,20200102,000000,175,178.45,155.5,157.5,31290.9,0
+SLGL.US,D,20200103,000000,157.5,162.2,150.1,156.5,9886.300000000001,0
+SLGL.US,D,20200106,000000,159,160,152.4,154.3,14335,0
+SLGL.US,D,20200107,000000,157.3,160,148.1,148.2,12152.400000000001,0
+SLGL.US,D,20200108,000000,148.2,154.9,143.8,149.1,7820.5,0
+SLGL.US,D,20200109,000000,149.9,152.48,145.395,148.9,2644.8,0
+SLGL.US,D,20200110,000000,149.8,151.477,148.006,148.8,1910.3000000000002,0
+SLGL.US,D,20200113,000000,149.9,149.9,141.4,144.7,4703.5,0
+SLGL.US,D,20200114,000000,141.4,149.4,141.4,147.3,11764.800000000001,0
+SLGL.US,D,20200115,000000,146.1,147.9,138.524,139.8,12391.6,0
+SLGL.US,D,20200116,000000,139.4,142.2,135,140.9,8675.9,0
+SLGL.US,D,20200117,000000,140.1,144.2,135,139.9,4052.9,0
+SLGL.US,D,20200121,000000,142.5,142.5,133.2,134.1,6950.900000000001,0
+SLGL.US,D,20200122,000000,133.1,137.5,129,131.5,4070.4,0
+SLGL.US,D,20200123,000000,132.3,134.3,125.2,134.3,4613.400000000001,0
+SLGL.US,D,20200124,000000,135.2,137.4,126.27,128.9,2051.2000000000003,0
+SLGL.US,D,20200127,000000,128.9,132.4,125.1,129.1,1809.5,0
+SLGL.US,D,20200128,000000,130.1,133.7,128.5,131.5,1000.7,0
+SLGL.US,D,20200129,000000,132.6,136.2,132.48,135.6,11952.6,0
+SLGL.US,D,20200130,000000,136.6,136.6,130,130.2,1890.4,0
+SLGL.US,D,20200131,000000,130,131.25,127.5,128.3,3274.2000000000003,0
+SLGL.US,D,20200203,000000,127.7,132.54,125.2,125.2,2090,0
+SLGL.US,D,20200204,000000,125.5,128.605,123.5,123.5,2241.4,0
+SLGL.US,D,20200205,000000,124.3,129,115,115.8,4611.8,0
+SLGL.US,D,20200206,000000,117,119,115.3,119,1996.4,0
+SLGL.US,D,20200207,000000,117.7,119,108.8,108.8,3272,0
+SLGL.US,D,20200210,000000,109.5,109.8,98.5,98.5,8982.6,0
+SLGL.US,D,20200211,000000,100.3,121.3,100.3,118.5,6414.400000000001,0
+SLGL.US,D,20200212,000000,117.6,134.6,116.694,122.9,7924,0
+SLGL.US,D,20200213,000000,123.9,140,121.7,140,8115.200000000001,0
+SLGL.US,D,20200214,000000,111.1,114,105.7,106,56254.3,0
+SLGL.US,D,20200218,000000,109.5,114,108.9,111.5,51292.200000000004,0
+SLGL.US,D,20200219,000000,117.3,120,112,118.7,28106.100000000002,0
+SLGL.US,D,20200220,000000,120.2,128,115.994,119.3,19269.7,0
+SLGL.US,D,20200221,000000,118.5,124.448,115,119.4,11386.900000000001,0
+SLGL.US,D,20200224,000000,117.1,117.7,110.438,112.1,16396.3,0
+SLGL.US,D,20200225,000000,113.8,119,105.1,108.1,13923.6,0
+SLGL.US,D,20200226,000000,107.5,113.2,107.5,108.2,5182.700000000001,0
+SLGL.US,D,20200227,000000,107.1,110.9,102,106.8,8751.2,0
+SLGL.US,D,20200228,000000,102.9,105.5,101,101.6,10615.400000000001,0
+SLGL.US,D,20200302,000000,102.2,105.6,101.1,103.5,7188.6,0
+SLGL.US,D,20200303,000000,103.2,107.3,100.6,101.8,3913.2000000000003,0
+SLGL.US,D,20200304,000000,102.8,104.1,101,104.1,2393.9,0
+SLGL.US,D,20200305,000000,101.2,106.9,100.6,102.2,3383.1000000000004,0
+SLGL.US,D,20200306,000000,100.5,101.483,94.3,94.7,4657.400000000001,0
+SLGL.US,D,20200309,000000,88.8,93.399,85,86.8,8373.5,0
+SLGL.US,D,20200310,000000,89.1,98,84,86,3148.3,0
+SLGL.US,D,20200311,000000,85.6,91.2,78.1,82.5,7480.1,0
+SLGL.US,D,20200312,000000,77.5,78.85,66.8,72.1,10163.2,0
+SLGL.US,D,20200313,000000,75.3,82.7,71.9,74.6,4598.1,0
+SLGL.US,D,20200316,000000,65,72.119,50,65.2,13568.300000000001,0
+SLGL.US,D,20200317,000000,67,67,56.1,65,9540.800000000001,0
+SLGL.US,D,20200318,000000,64,64,56.9,58.8,5449,0
+SLGL.US,D,20200319,000000,60.5,69.8,58.957,67.5,5569.5,0
+SLGL.US,D,20200320,000000,70.7,82.9,68.6,71.2,2501.1000000000004,0
+SLGL.US,D,20200323,000000,70,70,62.3,69.25,2340.9,0
+SLGL.US,D,20200324,000000,71,73.9,63.474,72.3,2939.6000000000004,0
+SLGL.US,D,20200325,000000,72.5,77.5,62.8,75.6,3276.9,0
+SLGL.US,D,20200326,000000,75.8,83.295,75,76.701,5475.6,0
+SLGL.US,D,20200327,000000,75.9,78.1,67.8,75.1,2872.4,0
+SLGL.US,D,20200330,000000,76.4,77.8,66,69.5,3270.6000000000004,0
+SLGL.US,D,20200331,000000,70,72.75,69.6,70.6,1606.7,0
+SLGL.US,D,20200401,000000,69.7,70.2,63.2,64.4,2850.2000000000003,0
+SLGL.US,D,20200402,000000,64.9,68.3,63,64.7,1813.6000000000001,0
+SLGL.US,D,20200403,000000,65.8,65.8,60,61.5,1894.1000000000001,0
+SLGL.US,D,20200406,000000,63.2,72.5,63.2,69.2,4189.5,0
+SLGL.US,D,20200407,000000,71.7,73.8,66.9,69.3,2937.1000000000004,0
+SLGL.US,D,20200408,000000,69.4,73,66.148,72,2347.2000000000003,0
+SLGL.US,D,20200409,000000,71.814,73.8,69.9,71.2,1605,0
+SLGL.US,D,20200413,000000,71.6,76.7,71.6,75,2615.6000000000004,0
+SLGL.US,D,20200414,000000,76.9,84.6,76.7,80.9,4395.7,0
+SLGL.US,D,20200415,000000,81.95,82.407,78,80,2255.8,0
+SLGL.US,D,20200416,000000,75.287,82.9,75.287,80.4,3758.3,0
+SLGL.US,D,20200417,000000,82.4,82.5,80.7,81.9,596.7,0
+SLGL.US,D,20200420,000000,78.6,81.8,78.6,80.3,403.90000000000003,0
+SLGL.US,D,20200421,000000,79.8,79.9,75.785,78.2,786.3000000000001,0
+SLGL.US,D,20200422,000000,81.3,87.248,78.742,81.7,1353.6000000000001,0
+SLGL.US,D,20200423,000000,80.6,82.4,79.7,81.2,1082.1000000000001,0
+SLGL.US,D,20200424,000000,82.3,83.06,81.801,82.3,716.5,0
+SLGL.US,D,20200427,000000,83.4,86,82.1,84.3,1496.4,0
+SLGL.US,D,20200428,000000,84.379,86.4,84.1,84.3,2037.2,0
+SLGL.US,D,20200429,000000,86.8,88.3,85,85,3115.7000000000003,0
+SLGL.US,D,20200430,000000,85,87.2,82.1,82.5,2250.3,0
+SLGL.US,D,20200501,000000,82.1,87.1,78,80,2987.3,0
+SLGL.US,D,20200504,000000,80.6,81.1,77.5,77.5,638.9000000000001,0
+SLGL.US,D,20200505,000000,80.9,84,78.5,83.9,1997.3000000000002,0
+SLGL.US,D,20200506,000000,84.9,87.9,83.75,87.9,407.40000000000003,0
+SLGL.US,D,20200507,000000,86.9,89,83.6,88.9,1220.8,0
+SLGL.US,D,20200508,000000,88.9,89.9,85.866,87.4,555.5,0
+SLGL.US,D,20200511,000000,89.9,89.9,87,89.5,1275.7,0
+SLGL.US,D,20200512,000000,89.5,89.5,85,87,2018.3000000000002,0
+SLGL.US,D,20200513,000000,88.7,88.7,82.4,83.5,989.8000000000001,0
+SLGL.US,D,20200514,000000,82.4,84.4,80.201,80.3,2339.7000000000003,0
+SLGL.US,D,20200515,000000,78.9,78.9,74.5,74.5,4209.6,0
+SLGL.US,D,20200518,000000,78.7,84.373,78.7,82,1562.2,0
+SLGL.US,D,20200519,000000,82.7,87.25,80.85,86.3,4729.900000000001,0
+SLGL.US,D,20200520,000000,87.2,87.8,81.3,81.5,1860.7,0
+SLGL.US,D,20200521,000000,83,83,78.9,81,2139.5,0
+SLGL.US,D,20200522,000000,83.95,84,80,81.25,295.40000000000003,0
+SLGL.US,D,20200526,000000,84.9,85.9,80,82.9,3574.3,0
+SLGL.US,D,20200527,000000,84.1,85.6,80.205,83.8,1746.8000000000002,0
+SLGL.US,D,20200528,000000,84,84,75.301,76.5,4007.6000000000004,0
+SLGL.US,D,20200529,000000,77,80.8,77,77.2,1224.5,0
+SLGL.US,D,20200601,000000,75.8,80.1,75.8,79.1,3908,0
+SLGL.US,D,20200602,000000,80.5,81,78,80.8,2002.4,0
+SLGL.US,D,20200603,000000,81,81.75,79.7,80.5,1143,0
+SLGL.US,D,20200604,000000,79.5,80.895,79.5,79.8,1044.4,0
+SLGL.US,D,20200605,000000,77.9,84,77.9,83.3,2417.7000000000003,0
+SLGL.US,D,20200608,000000,83.9,84,79.7,81.9,1994.6000000000001,0
+SLGL.US,D,20200609,000000,79.8,81.993,75.5,78,3514.6000000000004,0
+SLGL.US,D,20200610,000000,80.1,81.862,75.7,80.7,1769.1000000000001,0
+SLGL.US,D,20200611,000000,82.7,82.7,76.5,79.009,1313.5,0
+SLGL.US,D,20200612,000000,79.6,81.535,77.5,80.6,1144.2,0
+SLGL.US,D,20200615,000000,78.2,82.4,77.8,80.5,1911.5,0
+SLGL.US,D,20200616,000000,82.7,82.7,78.6,80.2,2062.6,0
+SLGL.US,D,20200617,000000,82,82.5,80.1,82.3,767.8000000000001,0
+SLGL.US,D,20200618,000000,82.001,83,81.1,82,674.8000000000001,0
+SLGL.US,D,20200619,000000,81.9,84,81.82,82.5,2918.1000000000004,0
+SLGL.US,D,20200622,000000,80,87.5,80,84.4,2870.7000000000003,0
+SLGL.US,D,20200623,000000,85,95,83.435,94.05,6784.200000000001,0
+SLGL.US,D,20200624,000000,99.9,99.9,82.5,86.449,5172.200000000001,0
+SLGL.US,D,20200625,000000,91.8,93.971,90.137,93.5,2191.8,0
+SLGL.US,D,20200626,000000,92,94.9,86.5,87.7,2633.1000000000004,0
+SLGL.US,D,20200629,000000,90,95.4,88,88.1,3799,0
+SLGL.US,D,20200630,000000,88,89.8,86.4,89.531,960.7,0
+SLGL.US,D,20200701,000000,89.7,89.7,86.6,87.3,975.7,0
+SLGL.US,D,20200702,000000,87,88.975,85,86.9,1552.9,0
+SLGL.US,D,20200706,000000,90,90,85.558,85.7,2645.5,0
+SLGL.US,D,20200707,000000,86.7,86.7,83.1,85.7,1100.2,0
+SLGL.US,D,20200708,000000,85.6,85.6,82.5,83.7,544.7,0
+SLGL.US,D,20200709,000000,83.643,83.643,80.4,80.6,1056.8,0
+SLGL.US,D,20200710,000000,80.9,85.5,80.37,81.8,1755.1000000000001,0
+SLGL.US,D,20200713,000000,82,82,79,79.9,1291.8000000000002,0
+SLGL.US,D,20200714,000000,79.1,81.1,77.5,78.3,1674,0
+SLGL.US,D,20200715,000000,78.6,80.8,77.6,77.6,1854.1000000000001,0
+SLGL.US,D,20200716,000000,78.5,79.012,72.6,72.6,7979.200000000001,0
+SLGL.US,D,20200717,000000,71.3,74.7,71.3,72.4,2484.9,0
+SLGL.US,D,20200720,000000,72,74.7,72,73.2,3254.1000000000004,0
+SLGL.US,D,20200721,000000,73.3,78.381,73.3,75.8,1433.5,0
+SLGL.US,D,20200722,000000,76.75,77.9,72.301,72.5,2119.2000000000003,0
+SLGL.US,D,20200723,000000,75.4,75.4,71.6,73.1,4467.400000000001,0
+SLGL.US,D,20200724,000000,72.6,72.6,71,71.5,2382.8,0
+SLGL.US,D,20200727,000000,71.7,74.7,71.6,71.6,1855.8000000000002,0
+SLGL.US,D,20200728,000000,74.173,74.173,72.6,74,1063.9,0
+SLGL.US,D,20200729,000000,74.5,78.9,72.7,74,5203.400000000001,0
+SLGL.US,D,20200730,000000,74,74,72.15,73.25,1080.8,0
+SLGL.US,D,20200731,000000,72.5,75,72.5,73.2,887.7,0
+SLGL.US,D,20200803,000000,73.2,80,72.9,77.9,6245.1,0
+SLGL.US,D,20200804,000000,78.2,79.1,76.3,79,3014.2000000000003,0
+SLGL.US,D,20200805,000000,80,82.9,75.811,78,5150.6,0
+SLGL.US,D,20200806,000000,77.9,78,75,75,5008,0
+SLGL.US,D,20200807,000000,73.96,74.255,72.7,73.6,1384.1000000000001,0
+SLGL.US,D,20200810,000000,76.4,85.3,75.1,78.9,8425.300000000001,0
+SLGL.US,D,20200811,000000,85.4,85.4,80.5,83.7,1979.8000000000002,0
+SLGL.US,D,20200812,000000,84.2,84.7,77.6,79.5,3810.3,0
+SLGL.US,D,20200813,000000,79.4,80.2,75.573,76.5,3051.5,0
+SLGL.US,D,20200814,000000,75.2,79.8,74.201,79.7,4124.2,0
+SLGL.US,D,20200817,000000,78.8,79.79,76.19,78.6,2929.6000000000004,0
+SLGL.US,D,20200818,000000,77.8,80.9,77.6,78.9,1614.6000000000001,0
+SLGL.US,D,20200819,000000,77.4,79.2,77,78.2,1655,0
+SLGL.US,D,20200820,000000,78.5,81.8,77,81.8,3082,0
+SLGL.US,D,20200821,000000,80.6,81,78.7,80,1207.4,0
+SLGL.US,D,20200824,000000,80,80,74.6,77.8,4404.1,0
+SLGL.US,D,20200825,000000,75.6,77.9,75,77.4,4502.900000000001,0
+SLGL.US,D,20200826,000000,78.1,78.799,75,76,3987.3,0
+SLGL.US,D,20200827,000000,75.4,78.7,75,75,2150.6,0
+SLGL.US,D,20200828,000000,75.8,78.3,75.5,78.1,1440.4,0
+SLGL.US,D,20200831,000000,78.1,79.3,76.949,78.9,396.90000000000003,0
+SLGL.US,D,20200901,000000,77.8,78.899,75.1,75.1,755.4000000000001,0
+SLGL.US,D,20200902,000000,77.8,80.9,76.5,80.9,1447.6000000000001,0
+SLGL.US,D,20200903,000000,77.2,78.9,76.073,76.7,1493.6000000000001,0
+SLGL.US,D,20200904,000000,75.8,75.8,74,75.2,335.5,0
+SLGL.US,D,20200908,000000,74.3,76.7,73,76.7,1632.2,0
+SLGL.US,D,20200909,000000,76.2,78,74.606,76.5,998.1,0
+SLGL.US,D,20200910,000000,76.05,76.05,75.45,75.8,9201.800000000001,0
+SLGL.US,D,20200911,000000,77.9,78,70,75.8,6985.1,0
+SLGL.US,D,20200914,000000,75.5,77.9,72.8,74.9,3857.3,0
+SLGL.US,D,20200915,000000,74.9,76.4,73.9,75.5,1826.4,0
+SLGL.US,D,20200916,000000,75.5,78,75.5,77.9,1770.2,0
+SLGL.US,D,20200917,000000,75.135,80.6,75.1,77.5,1540.7,0
+SLGL.US,D,20200918,000000,76.2,78.2,73,75.3,2137.4,0
+SLGL.US,D,20200921,000000,74.6,74.7,72.75,73.1,1985.7,0
+SLGL.US,D,20200922,000000,72.8,74.742,72.7,73.5,372,0
+SLGL.US,D,20200923,000000,73.5,74.2,71.21,71.7,4467.3,0
+SLGL.US,D,20200924,000000,71.2,73.7,70.6,71.5,1114.8,0
+SLGL.US,D,20200925,000000,71,73.2,71,72.9,1292.1000000000001,0
+SLGL.US,D,20200928,000000,73,74.408,70.5,73.062,617.8000000000001,0
+SLGL.US,D,20200929,000000,72.5,73.716,71.1,72.4,1065.9,0
+SLGL.US,D,20200930,000000,71.8,72.5,70.7,72.4,880.7,0
+SLGL.US,D,20201001,000000,73.3,73.3,70.6,71.1,112.7,0
+SLGL.US,D,20201002,000000,71,71.5,70.6,71.5,882.7,0
+SLGL.US,D,20201005,000000,71.5,73.5,71,72.75,447.90000000000003,0
+SLGL.US,D,20201006,000000,72.767,74.468,71,73,2550.8,0
+SLGL.US,D,20201007,000000,72.3,73.4,71.8,73.4,279.5,0
+SLGL.US,D,20201008,000000,73.5,75.5,73.1,73.5,728.6,0
+SLGL.US,D,20201009,000000,73.6,75.449,72,75.2,1239.2,0
+SLGL.US,D,20201012,000000,74.4,74.4,73.7,74.4,738.6,0
+SLGL.US,D,20201013,000000,74.9,87,74.222,85.2,8423.1,0
+SLGL.US,D,20201014,000000,89,89,77.4,78.2,3632.8,0
+SLGL.US,D,20201015,000000,78.6,82.017,78.6,82.017,895.7,0
+SLGL.US,D,20201016,000000,82.3,83.3,82,82,1829.9,0
+SLGL.US,D,20201019,000000,83.3,83.3,81,81.2,861.7,0
+SLGL.US,D,20201020,000000,82.45,82.7,80.5,81.8,1401.1000000000001,0
+SLGL.US,D,20201021,000000,83.25,86.585,81.8,85.4,2250.8,0
+SLGL.US,D,20201022,000000,85.697,87,83.6,85.4,844,0
+SLGL.US,D,20201023,000000,83.7,84.282,82.5,84.2,328.8,0
+SLGL.US,D,20201026,000000,82.2,85.5,80.4,84.7,1756.3000000000002,0
+SLGL.US,D,20201027,000000,82.863,83.199,81.6,83.199,810.9000000000001,0
+SLGL.US,D,20201028,000000,80.8,81.2,78,80.9,2227.3,0
+SLGL.US,D,20201029,000000,80.2,82.4,80,80.4,2343.7000000000003,0
+SLGL.US,D,20201030,000000,80.1,81.65,78,80.5,594.2,0
+SLGL.US,D,20201102,000000,80.2,81,76.85,81,3001.8,0
+SLGL.US,D,20201103,000000,81.605,81.998,77.2,80,985.8000000000001,0
+SLGL.US,D,20201104,000000,77.9,79.95,77.1,77.8,1793.4,0
+SLGL.US,D,20201105,000000,81.3,81.3,77.1,80.8,1641.7,0
+SLGL.US,D,20201106,000000,77.2,80.531,77.2,79.9,826,0
+SLGL.US,D,20201109,000000,85.1,85.1,80.1,81.5,1050.2,0
+SLGL.US,D,20201110,000000,81.1,81.812,79.6,80.8,177.70000000000002,0
+SLGL.US,D,20201111,000000,78.55,91.2,72.5,85.3,4748,0
+SLGL.US,D,20201112,000000,85.5,87.286,85,85.2,1999.6000000000001,0
+SLGL.US,D,20201113,000000,86.1,87.6,85.1,86.9,1208.5,0
+SLGL.US,D,20201116,000000,85,85,82.5,82.6,1479.4,0
+SLGL.US,D,20201117,000000,82.5,83.7,78.9,78.9,786.4000000000001,0
+SLGL.US,D,20201118,000000,80.7,81.55,77.7,79,668.1,0
+SLGL.US,D,20201119,000000,81.85,81.85,79.3,80.4,679.2,0
+SLGL.US,D,20201120,000000,80.7,80.7,79.3,80.4,251.3,0
+SLGL.US,D,20201123,000000,80.5,81,79.3,80.2,1163.8,0
+SLGL.US,D,20201124,000000,81,81.5,79.5,80.4,986.2,0
+SLGL.US,D,20201125,000000,82.7,86.499,82,84.1,3991,0
+SLGL.US,D,20201127,000000,83.4,83.78,82.7,82.7,407.6,0
+SLGL.US,D,20201130,000000,85,90.5,84.5,90,3935.4,0
+SLGL.US,D,20201201,000000,89.1,93.999,89.1,92.02,4349.5,0
+SLGL.US,D,20201202,000000,93.35,93.35,90.5,91.7,1227.4,0
+SLGL.US,D,20201203,000000,92.4,96.5,89.9,90.4,2926.7000000000003,0
+SLGL.US,D,20201204,000000,91.6,95.828,91.6,94,1452.2,0
+SLGL.US,D,20201207,000000,95.4,95.4,93.6,93.8,2724.5,0
+SLGL.US,D,20201208,000000,94,101.2,93.83,99.938,6521.1,0
+SLGL.US,D,20201209,000000,100.2,101.399,90.1,92.05,4005.1000000000004,0
+SLGL.US,D,20201210,000000,93.45,93.45,87.6,89.7,2357.9,0
+SLGL.US,D,20201211,000000,88,92.4,87.5,92.1,592.2,0
+SLGL.US,D,20201214,000000,94.621,94.621,90.1,91.5,1389.9,0
+SLGL.US,D,20201215,000000,92.25,93.9,90.5,93.3,1095.4,0
+SLGL.US,D,20201216,000000,90.8,94.5,90.8,93.4,907.8000000000001,0
+SLGL.US,D,20201217,000000,95.3,97.199,92.5,94,3746.7000000000003,0
+SLGL.US,D,20201218,000000,95,96,93.387,94.9,3482.5,0
+SLGL.US,D,20201221,000000,95.5,97.007,93.9,95.7,1451.4,0
+SLGL.US,D,20201222,000000,96.3,97.1,93.5,94.65,1466.5,0
+SLGL.US,D,20201223,000000,94.3,98.1,92.97,96.1,4352.2,0
+SLGL.US,D,20201224,000000,96,96.3,92.9,95,430.40000000000003,0
+SLGL.US,D,20201228,000000,96.2,99.109,95,96.3,1187.3,0
+SLGL.US,D,20201229,000000,95.6,99.6,95.6,99.6,2306.7000000000003,0
+SLGL.US,D,20201230,000000,99.3,101.6,96.7,97.9,2503.8,0
+SLGL.US,D,20201231,000000,98,98.8,95,97.9,839.2,0
+SLGL.US,D,20210104,000000,99.4,101.7,98,99.3,992.7,0
+SLGL.US,D,20210105,000000,98.6,99.4,96.3,98.5,876.9000000000001,0
+SLGL.US,D,20210106,000000,98,100.8,97.3,98.4,2386.9,0
+SLGL.US,D,20210107,000000,100,102,99.2,100.9,1299.4,0
+SLGL.US,D,20210108,000000,101,102,100.101,100.3,1100,0
+SLGL.US,D,20210111,000000,100.5,103.8,99,103.7,1974.1000000000001,0
+SLGL.US,D,20210112,000000,105,111.4,105,107.7,2064.6,0
+SLGL.US,D,20210113,000000,108.6,109.9,105.2,106.837,1405.8000000000002,0
+SLGL.US,D,20210114,000000,106.4,108.995,102.1,105,3053.7000000000003,0
+SLGL.US,D,20210115,000000,107,107,103,104.3,1544.1000000000001,0
+SLGL.US,D,20210119,000000,103.9,106.193,102.51,104.4,1132.3,0
+SLGL.US,D,20210120,000000,105.1,107.7,101.2,104.6,1685.3000000000002,0
+SLGL.US,D,20210121,000000,105.7,106.581,101.6,102.7,939.4000000000001,0
+SLGL.US,D,20210122,000000,101.888,104.7,101.4,104.7,1383.2,0
+SLGL.US,D,20210125,000000,105,109.9,103.403,104.3,5949.1,0
+SLGL.US,D,20210126,000000,106.6,108.34,103.1,103.9,2651.4,0
+SLGL.US,D,20210127,000000,102.4,102.4,95.2,100.7,4097.2,0
+SLGL.US,D,20210128,000000,101,101,98.2,99,1294.9,0
+SLGL.US,D,20210129,000000,97,98,96.8,97.3,2632.7000000000003,0
+SLGL.US,D,20210201,000000,99.8,99.9,97.3,98.6,1231.7,0
+SLGL.US,D,20210202,000000,99.1,100.99,99,99.4,1939.1000000000001,0
+SLGL.US,D,20210203,000000,100.3,101,98.6,100,2153,0
+SLGL.US,D,20210204,000000,100.9,100.9,98.205,99.8,2137.9,0
+SLGL.US,D,20210205,000000,99.8,100,97.939,100,2764.4,0
+SLGL.US,D,20210208,000000,104.4,104.5,100,101,3404.7000000000003,0
+SLGL.US,D,20210209,000000,101.8,102,99.474,100.9,4882.400000000001,0
+SLGL.US,D,20210210,000000,101.8,104.4,98,99.7,5402.6,0
+SLGL.US,D,20210211,000000,99.3,99.5,95.2,97.8,3567.7000000000003,0
+SLGL.US,D,20210212,000000,98,99.5,95.8,97.1,3043.7000000000003,0
+SLGL.US,D,20210216,000000,99.5,105,99.27,102.7,6502.6,0
+SLGL.US,D,20210217,000000,102.8,102.813,100,101.2,2944.2000000000003,0
+SLGL.US,D,20210218,000000,99.5,99.5,95.2,99.1,3715.9,0
+SLGL.US,D,20210219,000000,100.2,101.694,99.51,100,1015.8000000000001,0
+SLGL.US,D,20210222,000000,100.3,100.6,96.2,98.7,2357.6,0
+SLGL.US,D,20210223,000000,96,97.578,95,97.3,1875.9,0
+SLGL.US,D,20210224,000000,95.5,97.45,91.1,92.2,4231.400000000001,0
+SLGL.US,D,20210225,000000,92.2,93.1,91,93.1,1334.8000000000002,0
+SLGL.US,D,20210226,000000,94.1,94.1,87.5,89,2498.5,0
+SLGL.US,D,20210301,000000,89.2,96.5,88.2,94.2,8826.800000000001,0
+SLGL.US,D,20210302,000000,96,98.1,95,96,2233.9,0
+SLGL.US,D,20210303,000000,96,96.9,95,95.546,1010.2,0
+SLGL.US,D,20210304,000000,95,96.14,87.5,87.5,2601.2000000000003,0
+SLGL.US,D,20210305,000000,89.5,90.96,83.7,90,3181.4,0
+SLGL.US,D,20210308,000000,89.6,91.899,89,90,331.70000000000005,0
+SLGL.US,D,20210309,000000,90.1,91.7,89,89,2097.9,0
+SLGL.US,D,20210310,000000,88.4,100,88.1,98.6,11772.900000000001,0
+SLGL.US,D,20210311,000000,103,115,103,112.8,30766.9,0
+SLGL.US,D,20210312,000000,115.5,127.8,115,125,42581.600000000006,0
+SLGL.US,D,20210315,000000,135,158.3,130.001,154.9,31095.100000000002,0
+SLGL.US,D,20210316,000000,159.5,166.9,141,149.7,27327,0
+SLGL.US,D,20210317,000000,149,150.2,130,139,15715.5,0
+SLGL.US,D,20210318,000000,136.2,137.299,125,125,6118.200000000001,0
+SLGL.US,D,20210319,000000,124.6,135.5,124.6,130.9,5528.1,0
+SLGL.US,D,20210322,000000,127.6,131.4,122.1,124.3,10599.2,0
+SLGL.US,D,20210323,000000,126.4,127.447,116.6,117.9,7636.1,0
+SLGL.US,D,20210324,000000,120.3,123.199,111.2,113.7,4281.3,0
+SLGL.US,D,20210325,000000,111.1,116.9,105.9,116.2,7784.700000000001,0
+SLGL.US,D,20210326,000000,117.763,118,110.6,113.2,2759.4,0
+SLGL.US,D,20210329,000000,115.1,117,113.2,115,3526.3,0
+SLGL.US,D,20210330,000000,114.9,114.9,110.839,113.1,1387.1000000000001,0
+SLGL.US,D,20210331,000000,114.7,127.475,114,123.8,7049.700000000001,0
+SLGL.US,D,20210401,000000,124.8,128.783,121.6,123,2980.5,0
+SLGL.US,D,20210405,000000,127.5,127.5,122.101,125.6,3444.2000000000003,0
+SLGL.US,D,20210406,000000,127,127.45,124.6,126.3,4130,0
+SLGL.US,D,20210407,000000,127.5,127.5,122.677,125.8,1558.5,0
+SLGL.US,D,20210408,000000,126.7,127.5,122.318,127.5,4785.900000000001,0
+SLGL.US,D,20210409,000000,127.6,130.2,122.329,127,4497.5,0
+SLGL.US,D,20210412,000000,127.5,133.4,125,128,4842.6,0
+SLGL.US,D,20210413,000000,128.8,130.5,126,129.5,3080.1000000000004,0
+SLGL.US,D,20210414,000000,129.4,135,129.4,134,4419.3,0
+SLGL.US,D,20210415,000000,136.6,152.3,134.1,147,14278.2,0
+SLGL.US,D,20210416,000000,145.5,145.55,135,143.6,5172.3,0
+SLGL.US,D,20210419,000000,153.1,153.1,136.384,143,4909.1,0
+SLGL.US,D,20210420,000000,140.4,140.4,128.7,135.4,7136.400000000001,0
+SLGL.US,D,20210421,000000,137.2,141.9,137.2,141.9,3803.1000000000004,0
+SLGL.US,D,20210422,000000,141.5,143.4,137.5,142.8,2279,0
+SLGL.US,D,20210423,000000,145,149.7,140.1,143.1,12940.7,0
+SLGL.US,D,20210426,000000,143.9,148,128.1,137.4,16153.7,0
+SLGL.US,D,20210427,000000,123.4,132.297,103.5,120,40073.8,0
+SLGL.US,D,20210428,000000,115,123.9,115,120,5436.1,0
+SLGL.US,D,20210429,000000,119.8,120.4,110,112.4,6356.400000000001,0
+SLGL.US,D,20210430,000000,112.2,117.2,108.9,109.4,2902.1000000000004,0
+SLGL.US,D,20210503,000000,109.4,111.7,106.4,106.5,4075.6000000000004,0
+SLGL.US,D,20210504,000000,105.7,109.1,104,105.9,1832.8000000000002,0
+SLGL.US,D,20210505,000000,105,106.6,90.9,95.3,12819.1,0
+SLGL.US,D,20210506,000000,95.5,101.682,94.1,96.4,6054.3,0
+SLGL.US,D,20210507,000000,96.4,99.3,94,95.4,5903.8,0
+SLGL.US,D,20210510,000000,96,99.4,95,97.2,3451.8,0
+SLGL.US,D,20210511,000000,95.2,103.2,95,97.3,1851.8000000000002,0
+SLGL.US,D,20210512,000000,96.1,99.9,95.1,99.4,1375.9,0
+SLGL.US,D,20210513,000000,100,114.9,100,114.5,8637.9,0
+SLGL.US,D,20210514,000000,114.4,114.5,95.5,98,6817.6,0
+SLGL.US,D,20210517,000000,99,105.9,99,100.5,3146.2000000000003,0
+SLGL.US,D,20210518,000000,100.5,104.05,100.5,102.7,1526,0
+SLGL.US,D,20210519,000000,103,103.5,98.1,102.9,1257.1000000000001,0
+SLGL.US,D,20210520,000000,103.127,103.127,100,102.4,555.8000000000001,0
+SLGL.US,D,20210521,000000,101.6,103.05,101.085,102.1,1188.7,0
+SLGL.US,D,20210524,000000,102,103.25,100.1,101.5,1098.4,0
+SLGL.US,D,20210525,000000,101.5,102.814,101,102.8,2504.1000000000004,0
+SLGL.US,D,20210526,000000,102.7,102.7,99.2,101.9,1068.2,0
+SLGL.US,D,20210527,000000,101.6,104.9,101.6,104,2488.1000000000004,0
+SLGL.US,D,20210528,000000,103.9,104.805,101.4,103.3,2186,0
+SLGL.US,D,20210601,000000,103.2,103.2,100.1,103,952.7,0
+SLGL.US,D,20210602,000000,103.5,105.7,102.559,105.3,937.3000000000001,0
+SLGL.US,D,20210603,000000,104.8,104.8,100.3,101.5,1036.9,0
+SLGL.US,D,20210604,000000,100.5,102,100.301,101,1171.1000000000001,0
+SLGL.US,D,20210607,000000,102,104.7,102,103.6,835.3000000000001,0
+SLGL.US,D,20210608,000000,103.6,104.3,102.1,102.1,1318.7,0
+SLGL.US,D,20210609,000000,102.21,104.8,102.001,104.8,2117.7000000000003,0
+SLGL.US,D,20210610,000000,104.8,116.575,104.5,113.4,6689,0
+SLGL.US,D,20210611,000000,115,115.001,110.1,112.7,4018.7000000000003,0
+SLGL.US,D,20210614,000000,110.5,116.5,110.5,110.5,1195.7,0
+SLGL.US,D,20210615,000000,111.3,115.7,110.4,115.7,885.8000000000001,0
+SLGL.US,D,20210616,000000,113.8,121.146,113.4,115.3,6173.200000000001,0
+SLGL.US,D,20210617,000000,113.8,121.909,113,120,3931.3,0
+SLGL.US,D,20210618,000000,121.1,121.1,115.001,118.5,1288.5,0
+SLGL.US,D,20210621,000000,120,120,117.5,119.5,1888,0
+SLGL.US,D,20210622,000000,120.1,127.7,118.185,127.7,6852.3,0
+SLGL.US,D,20210623,000000,128.6,128.9,119.8,123.9,2106.3,0
+SLGL.US,D,20210624,000000,124.2,128.4,120.501,128.4,2485.4,0
+SLGL.US,D,20210625,000000,136.9,137.9,127.5,132.6,11924.1,0
+SLGL.US,D,20210628,000000,135.3,135.4,122.6,123.6,6778.400000000001,0
+SLGL.US,D,20210629,000000,128.5,128.9,121.2,121.7,12577.6,0
+SLGL.US,D,20210630,000000,124.5,125.199,122.2,123.8,2781.1000000000004,0
+SLGL.US,D,20210701,000000,123.8,124.9,116.1,118.7,6987.3,0
+SLGL.US,D,20210702,000000,120.3,120.3,116.3,117.5,3099.3,0
+SLGL.US,D,20210706,000000,118.6,119.1,114.4,119.1,4604.3,0
+SLGL.US,D,20210707,000000,119.2,121.1,116.55,121.1,5120.3,0
+SLGL.US,D,20210708,000000,118.2,118.6,115.799,118.6,1233.8000000000002,0
+SLGL.US,D,20210709,000000,117.5,123,117.5,123,1762.5,0
+SLGL.US,D,20210712,000000,124.4,124.4,120.701,123.5,1483.9,0
+SLGL.US,D,20210713,000000,123,124.894,121.9,123.5,2663.1000000000004,0
+SLGL.US,D,20210714,000000,123.9,125,120.7,125,2776.5,0
+SLGL.US,D,20210715,000000,125,125,121,123.6,723.4000000000001,0
+SLGL.US,D,20210716,000000,123.3,123.4,118.9,122.5,2015.5,0
+SLGL.US,D,20210719,000000,120.1,120.7,118.9,120.1,1564.5,0
+SLGL.US,D,20210720,000000,120.1,120.1,117.101,119.5,1058.6000000000001,0
+SLGL.US,D,20210721,000000,119.3,120.6,117.7,120.6,2359,0
+SLGL.US,D,20210722,000000,119.4,120.8,119.4,120.5,2933.6000000000004,0
+SLGL.US,D,20210723,000000,120.2,121,119.182,121,1147.1000000000001,0
+SLGL.US,D,20210726,000000,122,123.652,119.6,121.1,1571.7,0
+SLGL.US,D,20210727,000000,141,145,115.2,120,44022.4,0
+SLGL.US,D,20210728,000000,118.8,120.9,112,120.9,8759.9,0
+SLGL.US,D,20210729,000000,120.7,120.7,112.3,112.5,5784.1,0
+SLGL.US,D,20210730,000000,110.8,117.46,110.8,112.3,2584.9,0
+SLGL.US,D,20210802,000000,112.1,114.7,109,109.9,1574,0
+SLGL.US,D,20210803,000000,109.9,109.9,105.5,107.5,1863.4,0
+SLGL.US,D,20210804,000000,101,106.9,100.451,101.4,4626,0
+SLGL.US,D,20210805,000000,103.7,105.3,103,103.8,2489.1000000000004,0
+SLGL.US,D,20210806,000000,105,105,98.5,100.3,3236.3,0
+SLGL.US,D,20210809,000000,99,102.787,99,100.9,3019.7000000000003,0
+SLGL.US,D,20210810,000000,101,101,98.8,99.6,2182.2000000000003,0
+SLGL.US,D,20210811,000000,98.9,99.5,95.601,96.5,1630.8000000000002,0
+SLGL.US,D,20210812,000000,96.8,98.2,96.8,97.9,1336.2,0
+SLGL.US,D,20210813,000000,97.2,98.7,96.9,98.7,1067.6000000000001,0
+SLGL.US,D,20210816,000000,97.2,100.15,91.1,93.2,1793.8000000000002,0
+SLGL.US,D,20210817,000000,91.6,94.195,91,92,1018.9000000000001,0
+SLGL.US,D,20210818,000000,92.6,95,91.28,92.7,1211.6000000000001,0
+SLGL.US,D,20210819,000000,92.101,94.9,92.101,94.6,407.3,0
+SLGL.US,D,20210820,000000,94.1,95,93.5,93.7,403.90000000000003,0
+SLGL.US,D,20210823,000000,94.9,94.9,90.501,93.25,1463.5,0
+SLGL.US,D,20210824,000000,93,99,92.8,97.7,535.9,0
+SLGL.US,D,20210825,000000,98.6,98.6,92.301,97.4,1561.6000000000001,0
+SLGL.US,D,20210826,000000,97,97,93.5,95.3,744.8000000000001,0
+SLGL.US,D,20210827,000000,94.2,95.725,93,95.4,2910.8,0
+SLGL.US,D,20210830,000000,94.4,97.2,94.4,96.9,245.70000000000002,0
+SLGL.US,D,20210831,000000,96.6,98.6,95,98.2,1817.3000000000002,0
+SLGL.US,D,20210901,000000,98.499,98.5,94.7,98,2226.5,0
+SLGL.US,D,20210902,000000,98,109.1,97.8,104,3461.8,0
+SLGL.US,D,20210903,000000,102.2,103.248,100.495,102.55,936,0
+SLGL.US,D,20210907,000000,100.2,102.3,99,99.1,954.9000000000001,0
+SLGL.US,D,20210908,000000,99.7,103.5,93.4,94,1886.9,0
+SLGL.US,D,20210909,000000,94.6,99.999,94.6,98.5,1872.9,0
+SLGL.US,D,20210910,000000,98.05,100.69,98.05,99.6,1118.9,0
+SLGL.US,D,20210913,000000,100.101,101.45,97.9,97.9,407.20000000000005,0
+SLGL.US,D,20210914,000000,104.16,104.16,97.4,97.4,1147,0
+SLGL.US,D,20210915,000000,98.5,99.269,97.025,98.5,529.7,0
+SLGL.US,D,20210916,000000,97,98.5,97,98.4,503.8,0
+SLGL.US,D,20210917,000000,97.9,98.5,92.8,94.7,2138,0
+SLGL.US,D,20210920,000000,92.4,96.35,88.5,88.5,1378.9,0
+SLGL.US,D,20210921,000000,90,98.949,88.734,96.9,976,0
+SLGL.US,D,20210922,000000,95.4,99.2,89.8,91,1511.9,0
+SLGL.US,D,20210923,000000,92.9,95,89.142,93.4,476.3,0
+SLGL.US,D,20210924,000000,92.3,95,91.2,93.1,1635.3000000000002,0
+SLGL.US,D,20210927,000000,92.5,94.4,90,90.9,1037.5,0
+SLGL.US,D,20210928,000000,90,94,90,94,761.4000000000001,0
+SLGL.US,D,20210929,000000,94,94.8,93.4,93.4,1351.6000000000001,0
+SLGL.US,D,20210930,000000,94,100,94,100,2156.1,0
+SLGL.US,D,20211001,000000,98.5,100,97.3,97.4,310.6,0
+SLGL.US,D,20211004,000000,98.2,98.2,94.4,95.831,401.1,0
+SLGL.US,D,20211005,000000,92.5,99.1,92.5,97.8,202.70000000000002,0
+SLGL.US,D,20211006,000000,95.6,95.6,90.7,94.8,1158.4,0
+SLGL.US,D,20211007,000000,90.9,99.9,90.9,97.1,840.5,0
+SLGL.US,D,20211008,000000,96.529,96.676,93.63,96,341.40000000000003,0
+SLGL.US,D,20211011,000000,95.3,95.501,91,91.2,1378.3000000000002,0
+SLGL.US,D,20211012,000000,95,95,91.7,92,424,0
+SLGL.US,D,20211013,000000,94.902,94.902,91.3,92.6,1230,0
+SLGL.US,D,20211014,000000,95.757,95.757,91.6,91.6,1831.4,0
+SLGL.US,D,20211015,000000,93.2,94.4,91.725,93.249,477,0
+SLGL.US,D,20211018,000000,93,93,92.9,93,172,0
+SLGL.US,D,20211019,000000,92.7,93.9,92.4,93.4,888.5,0
+SLGL.US,D,20211020,000000,94,94,91.129,93.5,506,0
+SLGL.US,D,20211021,000000,92.2,94,89.101,90.4,1939,0
+SLGL.US,D,20211022,000000,91.755,92,89.51,90.62,415.90000000000003,0
+SLGL.US,D,20211025,000000,90.8,91,89.3,90.999,617.5,0
+SLGL.US,D,20211026,000000,89.418,92,89.1,89.916,1742.8000000000002,0
+SLGL.US,D,20211027,000000,88.8,88.9,84.1,85.8,1404.6000000000001,0
+SLGL.US,D,20211028,000000,86.5,88.848,86.5,87.7,2462.9,0
+SLGL.US,D,20211029,000000,88.3,90,87.1,90,1086.6000000000001,0
+SLGL.US,D,20211101,000000,88.6,91.9,88.6,91.799,811.3000000000001,0
+SLGL.US,D,20211102,000000,89.6,90.686,87.864,88.35,1268.2,0
+SLGL.US,D,20211103,000000,88.5,91.4,87.6,90.8,755.5,0
+SLGL.US,D,20211104,000000,89.1,91.499,89.1,90.3,590,0
+SLGL.US,D,20211105,000000,90.2,90.9,89,90.9,708.6,0
+SLGL.US,D,20211108,000000,91.5,92,89.768,91.8,1210.3,0
+SLGL.US,D,20211109,000000,91,94,90,92.2,2496.3,0
+SLGL.US,D,20211110,000000,90.3,92.5,90.1,92.5,315.6,0
+SLGL.US,D,20211111,000000,92.5,94.1,90.3,90.8,2109.2000000000003,0
+SLGL.US,D,20211112,000000,90,90.5,89.1,89.1,1488.7,0
+SLGL.US,D,20211115,000000,89,90.2,86.8,89.2,2680.1000000000004,0
+SLGL.US,D,20211116,000000,90,91.9,89.066,91.2,2446,0
+SLGL.US,D,20211117,000000,88.8,90.7,88.8,90.2,1006.2,0
+SLGL.US,D,20211118,000000,90.299,90.299,85.7,85.7,836.3000000000001,0
+SLGL.US,D,20211119,000000,85.4,88.717,85.4,85.7,998.5,0
+SLGL.US,D,20211122,000000,88,90,75.3,79,9553.800000000001,0
+SLGL.US,D,20211123,000000,78.8,82.4,78.8,82.1,2885.5,0
+SLGL.US,D,20211124,000000,80.2,83.8,77.6,83.8,1521.4,0
+SLGL.US,D,20211126,000000,80.2,84.8,75.05,77.1,1276.4,0
+SLGL.US,D,20211129,000000,78,80.4,65.5,69.2,5270.6,0
+SLGL.US,D,20211130,000000,70,75.6,70,75.5,2100.9,0
+SLGL.US,D,20211201,000000,76.3,78.3,73,74,2461.3,0
+SLGL.US,D,20211202,000000,73.3,78.9,69.4,76.15,1885.7,0
+SLGL.US,D,20211203,000000,80,80,72.447,74.3,1642.1000000000001,0
+SLGL.US,D,20211206,000000,73.2,74.37,70.9,71.4,1813.2,0
+SLGL.US,D,20211207,000000,71.7,79.75,70.3,73.2,2790.9,0
+SLGL.US,D,20211208,000000,73.1,83.887,73.1,76,3158.1000000000004,0
+SLGL.US,D,20211209,000000,74.6,79.9,74.6,76,4107.400000000001,0
+SLGL.US,D,20211210,000000,74.7,79.8,74.209,77.5,2212.7000000000003,0
+SLGL.US,D,20211213,000000,76.2,79.9,76.2,79.1,189.60000000000002,0
+SLGL.US,D,20211214,000000,76.327,76.327,73.1,75.4,633.7,0
+SLGL.US,D,20211215,000000,75.5,75.7,69.2,71.7,3464.1000000000004,0
+SLGL.US,D,20211216,000000,72.1,75.1,69.5,73.1,3309.8,0
+SLGL.US,D,20211217,000000,72.8,73.1,68.8,71.9,1701.5,0
+SLGL.US,D,20211220,000000,69.158,71.9,69.158,69.9,1973.4,0
+SLGL.US,D,20211221,000000,70.903,71,68,68.5,5671.1,0
+SLGL.US,D,20211222,000000,67.6,68.6,61.2,65.7,16242.400000000001,0
+SLGL.US,D,20211223,000000,66.2,68.862,66,67.4,5649.200000000001,0
+SLGL.US,D,20211227,000000,67,68.8,66.5,67.5,9605.9,0
+SLGL.US,D,20211228,000000,67,68.63,67,67.5,3380.9,0
+SLGL.US,D,20211229,000000,67,69.212,65,67.8,4489.3,0
+SLGL.US,D,20211230,000000,67,74.8,67,73.7,6307.400000000001,0
+SLGL.US,D,20211231,000000,74.95,79.8,72.4,74,6713.5,0
+SLGL.US,D,20220103,000000,75,79.168,75,78.2,474.5,0
+SLGL.US,D,20220104,000000,77,80.8,76.4,77.5,3065.4,0
+SLGL.US,D,20220105,000000,76.4,84.3,73.718,76.225,3263.9,0
+SLGL.US,D,20220106,000000,77.3,80.9,76.501,77.3,1773.5,0
+SLGL.US,D,20220107,000000,78.7,79.459,73.4,77.1,1854.4,0
+SLGL.US,D,20220110,000000,78,80.9,74.209,77.6,1015.2,0
+SLGL.US,D,20220111,000000,78.501,85.1,75.3,82.1,2918.4,0
+SLGL.US,D,20220112,000000,83.3,83.3,77.501,80.2,914.8000000000001,0
+SLGL.US,D,20220113,000000,77,79.821,75.8,79.4,2166.5,0
+SLGL.US,D,20220114,000000,76.5,77.623,74.3,75.1,870.9000000000001,0
+SLGL.US,D,20220118,000000,73.7,77.499,73.7,74.9,216.60000000000002,0
+SLGL.US,D,20220119,000000,74.35,74.35,70.4,73.7,994.6,0
+SLGL.US,D,20220120,000000,73.4,76.55,71.2,71.4,955.2,0
+SLGL.US,D,20220121,000000,71.9,74,69.401,72,1137,0
+SLGL.US,D,20220124,000000,73.1,78.191,68,68.5,2105.5,0
+SLGL.US,D,20220125,000000,68,72.2,68,69.8,1585.1000000000001,0
+SLGL.US,D,20220126,000000,71.6,74.638,65.2,68,6411.8,0
+SLGL.US,D,20220127,000000,67,67.358,62,66.5,3689.3,0
+SLGL.US,D,20220128,000000,66.429,66.699,62.5,66.4,1666.3000000000002,0
+SLGL.US,D,20220131,000000,66.7,70.6,66.1,69.7,1638.7,0
+SLGL.US,D,20220201,000000,65.5,79.6,65.5,72.1,3559.8,0
+SLGL.US,D,20220202,000000,72.7,75.2,72.5,74.9,3172.9,0
+SLGL.US,D,20220203,000000,76,76,72.5,73.5,1054.5,0
+SLGL.US,D,20220204,000000,72.6,74.9,72.6,74.9,328.40000000000003,0
+SLGL.US,D,20220207,000000,73.8,77.3,72.5,77.3,499.40000000000003,0
+SLGL.US,D,20220208,000000,75.1,76.899,74.95,75.05,204.60000000000002,0
+SLGL.US,D,20220209,000000,76.999,79.8,75.921,79.8,1652.7,0
+SLGL.US,D,20220210,000000,74.1,80.815,74.1,79.1,1029.2,0
+SLGL.US,D,20220211,000000,76.814,79.9,76.814,78.1,861.5,0
+SLGL.US,D,20220214,000000,78.8,78.8,74.5,75.2,556.5,0
+SLGL.US,D,20220215,000000,76.9,78.4,75.1,77.3,1392.3000000000002,0
+SLGL.US,D,20220216,000000,78,80,75.1,79,2842.4,0
+SLGL.US,D,20220217,000000,79,79,73.9,74.9,2368.4,0
+SLGL.US,D,20220218,000000,73.9,75,71.7,73.7,1037.9,0
+SLGL.US,D,20220222,000000,72.5,73.443,70.3,73,1957.4,0
+SLGL.US,D,20220223,000000,71.245,75.899,70.064,71.5,608.3000000000001,0
+SLGL.US,D,20220224,000000,68,74.1,68,70.6,824.7,0
+SLGL.US,D,20220225,000000,71.853,73.5,71.853,73.5,132,0
+SLGL.US,D,20220228,000000,71.9,73.5,71.9,73.5,195.70000000000002,0
+SLGL.US,D,20220301,000000,74.2,74.2,72.3,72.3,266.8,0
+SLGL.US,D,20220302,000000,73,73.5,71.3,72,1498.8000000000002,0
+SLGL.US,D,20220303,000000,70.5,73.4,70.5,73.3,311.8,0
+SLGL.US,D,20220304,000000,72.4,72.9,70.088,71.5,853.9000000000001,0
+SLGL.US,D,20220307,000000,71.473,74.781,71.403,73.9,473.20000000000005,0
+SLGL.US,D,20220308,000000,72.4,74.9,71.6,74.9,263.90000000000003,0
+SLGL.US,D,20220309,000000,74.899,75.9,73.5,75.9,281.1,0
+SLGL.US,D,20220310,000000,72.086,74.806,72.086,73.95,328.6,0
+SLGL.US,D,20220311,000000,74.8,76.199,72.5,75.5,672.9000000000001,0
+SLGL.US,D,20220314,000000,75.5,75.776,73.7,73.7,1441.7,0
+SLGL.US,D,20220315,000000,76.188,76.2,74.8,76.2,245.4,0
+SLGL.US,D,20220316,000000,73.8,74.5,72.143,73.1,935.4000000000001,0
+SLGL.US,D,20220317,000000,72.124,74.85,72.124,74.85,86.4,0
+SLGL.US,D,20220318,000000,74,76,72.7,75.2,484.3,0
+SLGL.US,D,20220321,000000,70.7,73.896,70.4,71.001,675.1,0
+SLGL.US,D,20220322,000000,72.25,72.3,72,72,213.3,0
+SLGL.US,D,20220323,000000,72.1,73.75,68.3,71.85,3723.5,0
+SLGL.US,D,20220324,000000,69,73.553,69,73.4,801.1,0
+SLGL.US,D,20220325,000000,73.1,73.35,69.816,73.35,515.1,0
+SLGL.US,D,20220328,000000,76,76.061,72.2,74.5,1458.9,0
+SLGL.US,D,20220329,000000,76.1,78.8,75.6,77.2,1380.6000000000001,0
+SLGL.US,D,20220330,000000,76.978,79.5,76.9,78.8,3576,0
+SLGL.US,D,20220331,000000,77.7,78.8,72.902,73.8,675.7,0
+SLGL.US,D,20220401,000000,75.755,75.755,70.6,72.4,1145.7,0
+SLGL.US,D,20220404,000000,72.9,73.65,71.1,72.1,856.3000000000001,0
+SLGL.US,D,20220405,000000,71,72.1,70.4,71.7,1292.2,0
+SLGL.US,D,20220406,000000,71.6,72.2,71.35,71.8,645.6,0
+SLGL.US,D,20220407,000000,72,72.5,68.055,72.374,950.8000000000001,0
+SLGL.US,D,20220408,000000,70.9,72,70.3,71.1,1270.9,0
+SLGL.US,D,20220411,000000,70.1,70.4,67.5,67.7,1252.1000000000001,0
+SLGL.US,D,20220412,000000,68,71.467,65.201,65.201,1507.1000000000001,0
+SLGL.US,D,20220413,000000,67.4,68,65,65.4,2021.1000000000001,0
+SLGL.US,D,20220414,000000,66.7,72,66.7,71.9,2489.7000000000003,0
+SLGL.US,D,20220418,000000,74,74.676,70.1,71.9,3001.4,0
+SLGL.US,D,20220419,000000,72.1,73.8,68.9,70.5,1260.7,0
+SLGL.US,D,20220420,000000,70,73.4,70,71.6,589.9,0
+SLGL.US,D,20220421,000000,71.3,73.1,71.001,72.1,367.1,0
+SLGL.US,D,20220422,000000,72.794,73.6,70.324,73.6,729.5,0
+SLGL.US,D,20220425,000000,74,74,65,68,12295,0
+SLGL.US,D,20220426,000000,66.4,71.5,66.012,66.9,2030.5,0
+SLGL.US,D,20220427,000000,66.2,70.1,66.1,69.9,2083.6,0
+SLGL.US,D,20220428,000000,69,72.4,66.5,69,1806.3000000000002,0
+SLGL.US,D,20220429,000000,69.3,71.099,67.695,71,239.4,0
+SLGL.US,D,20220502,000000,70.389,71.699,67,67.2,2923.9,0
+SLGL.US,D,20220503,000000,69.7,69.7,67.1,68.5,429.6,0
+SLGL.US,D,20220504,000000,67.899,68,67.55,67.55,378.90000000000003,0
+SLGL.US,D,20220505,000000,67.3,67.699,65,67.699,800.9000000000001,0
+SLGL.US,D,20220506,000000,66.8,68.283,61.9,62.8,2445.4,0
+SLGL.US,D,20220509,000000,62.8,62.8,55.51,59.497,2536.7000000000003,0
+SLGL.US,D,20220510,000000,59.5,60.35,59.5,59.9,572,0
+SLGL.US,D,20220511,000000,59,64.115,55,59,1780.2,0
+SLGL.US,D,20220512,000000,57.5,61.1,56.502,58.3,816.8000000000001,0
+SLGL.US,D,20220513,000000,63.8,63.8,60.1,61.8,561.4,0
+SLGL.US,D,20220516,000000,60.4,61.9,60.4,61.8,269.2,0
+SLGL.US,D,20220517,000000,62.1,64.5,62.1,64.5,225.3,0
+SLGL.US,D,20220518,000000,62.5,64.5,62.1,64.5,175.9,0
+SLGL.US,D,20220519,000000,64.4,65.653,63.25,63.25,1124.7,0
+SLGL.US,D,20220520,000000,62.601,63.1,61.95,61.95,480.6,0
+SLGL.US,D,20220523,000000,62.333,62.333,59,59,834.8000000000001,0
+SLGL.US,D,20220524,000000,60.5,62.5,55.2,62,1809.7,0
+SLGL.US,D,20220525,000000,60.8,62.3,58.2,58.7,638.1,0
+SLGL.US,D,20220526,000000,60.5,64.15,59.4,59.4,927.1,0
+SLGL.US,D,20220527,000000,64,65,58,63.28,1237.5,0
+SLGL.US,D,20220531,000000,61.4,61.4,58.8,58.8,337.5,0
+SLGL.US,D,20220601,000000,59.55,60.779,57.9,59.1,687.1,0
+SLGL.US,D,20220602,000000,59.4,60,56.9,58.6,682.9000000000001,0
+SLGL.US,D,20220603,000000,58.3,58.7,55.3,58.5,1247.3000000000002,0
+SLGL.US,D,20220606,000000,58.5,59.4,55.7,59.2,710.9000000000001,0
+SLGL.US,D,20220607,000000,59.162,59.162,56.1,57.5,264.2,0
+SLGL.US,D,20220608,000000,57.5,57.87,57.3,57.477,561.3000000000001,0
+SLGL.US,D,20220609,000000,56.8,57.499,55.441,57.4,824.8000000000001,0
+SLGL.US,D,20220610,000000,56.88,57.716,53.5,56.213,598.8000000000001,0
+SLGL.US,D,20220613,000000,55.35,55.35,53.5,53.5,221.9,0
+SLGL.US,D,20220614,000000,52.9,52.9,50.464,52.4,563.5,0
+SLGL.US,D,20220615,000000,50.5,52.92,50.2,50.3,1360.1000000000001,0
+SLGL.US,D,20220616,000000,50.127,50.127,45,45.116,4718.900000000001,0
+SLGL.US,D,20220617,000000,44.6,50.9,44.6,48.5,2360.4,0
+SLGL.US,D,20220621,000000,47.999,47.999,44.7,45.1,772.8000000000001,0
+SLGL.US,D,20220622,000000,45.9,45.9,44.1,44.2,1504.9,0
+SLGL.US,D,20220623,000000,46.5,48,45,45.25,1372.9,0
+SLGL.US,D,20220624,000000,47.1,47.2,44.8,47.2,693.3000000000001,0
+SLGL.US,D,20220627,000000,46.8,48.199,42.6,44.2,1224,0
+SLGL.US,D,20220628,000000,45.4,49.5,42.701,43.5,2399.7000000000003,0
+SLGL.US,D,20220629,000000,46.8,50.855,41,44,4140.900000000001,0
+SLGL.US,D,20220630,000000,42.1,42.2,39.4,41,1455.6000000000001,0
+SLGL.US,D,20220701,000000,40.685,45.1,39.5,43.4,1262.5,0
+SLGL.US,D,20220705,000000,41.2,44.599,40.9,41.6,2349.2000000000003,0
+SLGL.US,D,20220706,000000,44.38,45,41.6,43.4,1176.6000000000001,0
+SLGL.US,D,20220707,000000,43.4,44,42,42.027,1527.9,0
+SLGL.US,D,20220708,000000,43.3,44.679,42,44.2,425.8,0
+SLGL.US,D,20220711,000000,42.9,49.9,42.9,42.9,1279.5,0
+SLGL.US,D,20220712,000000,43.8,44,42.9,43.75,1188.7,0
+SLGL.US,D,20220713,000000,43,44.4,43,43.601,510.20000000000005,0
+SLGL.US,D,20220714,000000,43.75,47.2,43.5,45.9,2478.4,0
+SLGL.US,D,20220715,000000,47.6,57.899,47.6,54.7,4921.900000000001,0
+SLGL.US,D,20220718,000000,54.9,58,50.1,50.6,2141.8,0
+SLGL.US,D,20220719,000000,50.7,55.7,50.7,53.3,1165.7,0
+SLGL.US,D,20220720,000000,54.8,54.8,51.1,52.6,243.5,0
+SLGL.US,D,20220721,000000,51.4,52.05,51,52,294.2,0
+SLGL.US,D,20220722,000000,51,51.5,50,50,1415,0
+SLGL.US,D,20220725,000000,51.6,56.1,51.6,55.5,840.5,0
+SLGL.US,D,20220726,000000,56.2,62.699,55.509,60.7,2575.3,0
+SLGL.US,D,20220727,000000,60,60.7,55.8,58.65,1234.6000000000001,0
+SLGL.US,D,20220728,000000,58.6,59.6,50.6,55,1045.1000000000001,0
+SLGL.US,D,20220729,000000,54.7,57,54.7,56.1,569,0
+SLGL.US,D,20220801,000000,54.7,57.9,54.7,57.9,278.5,0
+SLGL.US,D,20220802,000000,55,60,55,57.52,541.1,0
+SLGL.US,D,20220803,000000,55.2,63.25,55.2,60.7,1573.5,0
+SLGL.US,D,20220804,000000,59,60.5,52.2,56.668,2339.9,0
+SLGL.US,D,20220805,000000,55.693,59.7,55.693,58.809,790.4000000000001,0
+SLGL.US,D,20220808,000000,64.768,64.768,57.917,61.45,493.40000000000003,0
+SLGL.US,D,20220809,000000,67.4,67.4,60,62.718,682.9000000000001,0
+SLGL.US,D,20220810,000000,63.8,68.877,60.973,61.127,1256.9,0
+SLGL.US,D,20220811,000000,63.9,64,63.4,64,177.4,0
+SLGL.US,D,20220812,000000,62.6,62.6,59.9,59.9,404.40000000000003,0
+SLGL.US,D,20220815,000000,60.4,62.099,58.438,62.099,427.5,0
+SLGL.US,D,20220816,000000,60.421,60.421,57.7,59.4,505.1,0
+SLGL.US,D,20220817,000000,60.001,63.6,60,60.2,3266.4,0
+SLGL.US,D,20220818,000000,59.954,60.9,58,58.194,1066.1000000000001,0
+SLGL.US,D,20220819,000000,60.3,61.6,58.9,58.9,525.4,0
+SLGL.US,D,20220822,000000,59,64,59,61.35,383.40000000000003,0
+SLGL.US,D,20220823,000000,60,60,60,60,95.4,0
+SLGL.US,D,20220824,000000,60,60,59,59,72.10000000000001,0
+SLGL.US,D,20220825,000000,59.1,60.25,59.1,60.25,94.60000000000001,0
+SLGL.US,D,20220826,000000,59,59,59,59,65.5,0
+SLGL.US,D,20220829,000000,64.7,64.9,59.299,60.5,1454.9,0
+SLGL.US,D,20220830,000000,59.859,61.9,59.75,60,463.8,0
+SLGL.US,D,20220831,000000,62.2,62.2,60,60.9,157.10000000000002,0
+SLGL.US,D,20220901,000000,60.69,60.69,60.1,60.2,197.70000000000002,0
+SLGL.US,D,20220902,000000,59.696,60.33,59.1,60.33,475.40000000000003,0
+SLGL.US,D,20220906,000000,60.6,60.6,58,58,1164.6000000000001,0
+SLGL.US,D,20220907,000000,57.5,58.001,57.5,58,536.7,0
+SLGL.US,D,20220908,000000,59.571,59.571,57.5,57.6,128,0
+SLGL.US,D,20220909,000000,58.1,58.1,58.1,58.1,79,0
+SLGL.US,D,20220912,000000,58,58,58,58,40.6,0
+SLGL.US,D,20220913,000000,57.5,58.9,57.5,58.9,134.4,0
+SLGL.US,D,20220914,000000,60,60,58.999,58.999,234.20000000000002,0
+SLGL.US,D,20220915,000000,57.505,59,57.505,58.139,263.6,0
+SLGL.US,D,20220916,000000,58,59.399,58,58.2,85.7,0
+SLGL.US,D,20220919,000000,57.5,59.844,57.5,57.5,302.3,0
+SLGL.US,D,20220920,000000,57.5,58.2,57.5,58,100.2,0
+SLGL.US,D,20220921,000000,59.2,59.2,58.6,58.944,85.4,0
+SLGL.US,D,20220922,000000,58.5,59,57.5,57.5,798.1,0
+SLGL.US,D,20220923,000000,58,58,47.501,50,4149.6,0
+SLGL.US,D,20220926,000000,50.6,52.322,43,50.3,2197.2000000000003,0
+SLGL.US,D,20220927,000000,52,52,46.197,50.1,2349.3,0
+SLGL.US,D,20220928,000000,48.5,49.199,48.5,48.5,737.1,0
+SLGL.US,D,20220929,000000,49.7,53.6,49.7,51.6,736.9000000000001,0
+SLGL.US,D,20220930,000000,52.011,52.388,46.5,50.2,1134.9,0
+SLGL.US,D,20221003,000000,53.7,53.7,51.7,51.7,230.10000000000002,0
+SLGL.US,D,20221004,000000,49.9,52.2,49.9,52.2,140.5,0
+SLGL.US,D,20221005,000000,51.5,51.5,46.4,47.2,255.3,0
+SLGL.US,D,20221006,000000,49.5,50.2,49.06,50.2,286.1,0
+SLGL.US,D,20221007,000000,49.5,49.5,49.4,49.4,99.4,0
+SLGL.US,D,20221010,000000,47.5,48.094,45.001,48.094,2362.6,0
+SLGL.US,D,20221011,000000,47.5,48.9,47.5,48.9,194.9,0
+SLGL.US,D,20221012,000000,45.5,48.6,45.5,48.499,316,0
+SLGL.US,D,20221013,000000,48.9,51.4,45,51.4,702.4000000000001,0
+SLGL.US,D,20221014,000000,46.506,49.7,46.25,49.5,1754.1000000000001,0
+SLGL.US,D,20221017,000000,48.5,50,48.5,49.3,179.9,0
+SLGL.US,D,20221018,000000,49.6,51.4,49.5,49.8,387,0
+SLGL.US,D,20221019,000000,49.5,50.85,49.25,49.8,599,0
+SLGL.US,D,20221020,000000,49.5,49.5,47,47.6,251.5,0
+SLGL.US,D,20221021,000000,45.5,47.75,45.5,45.8,625.3000000000001,0
+SLGL.US,D,20221024,000000,50.225,50.225,46.1,46.6,181.3,0
+SLGL.US,D,20221025,000000,47.5,49,47.5,49,151.6,0
+SLGL.US,D,20221026,000000,50.4,50.4,47,47,268.2,0
+SLGL.US,D,20221027,000000,47,48.241,47,47.5,878.5,0
+SLGL.US,D,20221028,000000,47,48,45,48,256.7,0
+SLGL.US,D,20221031,000000,49,49.55,48.9,49.55,264.90000000000003,0
+SLGL.US,D,20221101,000000,50.517,50.601,50.05,50.5,458.8,0
+SLGL.US,D,20221102,000000,50.5,50.501,47.2,50.3,793.9000000000001,0
+SLGL.US,D,20221103,000000,47.3,49,47.3,48.9,244.5,0
+SLGL.US,D,20221107,000000,45.5,48,45.5,47.6,376.5,0
+SLGL.US,D,20221108,000000,48.8,48.8,47.6,48.6,192.10000000000002,0
+SLGL.US,D,20221109,000000,48.7,48.8,48.6,48.8,137.3,0
+SLGL.US,D,20221110,000000,49,52,48,48.9,811.4000000000001,0
+SLGL.US,D,20221111,000000,46.5,48.1,46.5,48,194.60000000000002,0
+SLGL.US,D,20221114,000000,47.7,47.7,47.5,47.6,678.6,0
+SLGL.US,D,20221115,000000,47.6,49.7,45.9,48.75,971.9000000000001,0
+SLGL.US,D,20221116,000000,48.8,49.175,48.7,49,376.70000000000005,0
+SLGL.US,D,20221117,000000,48.9,50,48.9,49,1170.3,0
+SLGL.US,D,20221118,000000,48.8,49,48.5,48.51,547.1,0
+SLGL.US,D,20221121,000000,48.5,49.25,48.5,49.25,676.9000000000001,0
+SLGL.US,D,20221122,000000,48,48.38,45,48.38,1248.4,0
+SLGL.US,D,20221123,000000,46.2,48.9,46.2,48,1016.5,0
+SLGL.US,D,20221125,000000,48,48.5,48,48,381.40000000000003,0
+SLGL.US,D,20221128,000000,47.6,48,47.5,47.5,155.5,0
+SLGL.US,D,20221129,000000,47.5,47.6,47.5,47.5,268.7,0
+SLGL.US,D,20221130,000000,45.193,47.5,45.193,47.3,1205.8,0
+SLGL.US,D,20221201,000000,45,49.1,45,46.7,762.8000000000001,0
+SLGL.US,D,20221202,000000,47.5,49,43.5,45.5,1426.2,0
+SLGL.US,D,20221205,000000,45.5,47,45.5,46.8,635.6,0
+SLGL.US,D,20221206,000000,45.7,46.6,45.5,46.1,768.7,0
+SLGL.US,D,20221207,000000,46.1,46.5,45.5,46.5,186.60000000000002,0
+SLGL.US,D,20221208,000000,46.13,46.839,45.5,46.5,619.4000000000001,0
+SLGL.US,D,20221209,000000,45.9,45.9,45.5,45.5,72.4,0
+SLGL.US,D,20221212,000000,45.757,46.9,45.5,45.5,405.90000000000003,0
+SLGL.US,D,20221213,000000,45.77,46.105,44.1,45.5,1172.2,0
+SLGL.US,D,20221214,000000,45.501,46.7,45.501,46.3,730.1,0
+SLGL.US,D,20221215,000000,45.639,46.208,41.5,45.5,1071.6000000000001,0
+SLGL.US,D,20221216,000000,45.3,45.55,45.3,45.55,396,0
+SLGL.US,D,20221219,000000,45,45,41.401,42.6,1066.6000000000001,0
+SLGL.US,D,20221220,000000,43,43.2,42.6,42.7,536.2,0
+SLGL.US,D,20221221,000000,43,44,43,44,1940.2,0
+SLGL.US,D,20221222,000000,44,44.999,41.5,44.8,1880.4,0
+SLGL.US,D,20221223,000000,43.3,45,42.098,45,352.3,0
+SLGL.US,D,20221227,000000,43.7,43.7,42.501,43,2575.2000000000003,0
+SLGL.US,D,20221228,000000,42.5,44.014,42.5,44,2243.6,0
+SLGL.US,D,20221229,000000,42.95,44.382,42.5,42.9,1689.8000000000002,0
+SLGL.US,D,20221230,000000,44.399,45.599,43.2,45.599,1113.9,0
+SLGL.US,D,20230103,000000,46.5,48.896,44,47.3,1043.4,0
+SLGL.US,D,20230104,000000,48.9,48.9,45,47.5,1056.2,0
+SLGL.US,D,20230105,000000,46.1,47.93,42.7,43.2,1047.6000000000001,0
+SLGL.US,D,20230106,000000,44.501,44.501,41.6,42.8,2741.6000000000004,0
+SLGL.US,D,20230109,000000,42,48.6,39.8,47,836.5,0
+SLGL.US,D,20230110,000000,41.186,47,41.186,44.4,717.6,0
+SLGL.US,D,20230111,000000,46.7,48.9,45.1,48.9,1838.7,0
+SLGL.US,D,20230112,000000,46.95,48.9,46.95,48.9,1384.9,0
+SLGL.US,D,20230113,000000,48,48.9,45.5,47.2,2779.7000000000003,0
+SLGL.US,D,20230117,000000,46.5,47.4,43.655,47,1126.4,0
+SLGL.US,D,20230118,000000,46.8,46.8,46.8,46.8,77.2,0
+SLGL.US,D,20230119,000000,44.336,48.5,44.336,48.5,449.90000000000003,0
+SLGL.US,D,20230120,000000,48.6,52.654,48.6,50,3451.4,0
+SLGL.US,D,20230123,000000,51.795,57.1,51.795,53.2,872.1,0
+SLGL.US,D,20230124,000000,53.2,53.2,52.001,52.1,373.20000000000005,0
+SLGL.US,D,20230125,000000,53.2,53.2,52.142,53.101,815.5,0
+SLGL.US,D,20230126,000000,50.145,50.145,50.145,50.145,112.7,0
+SLGL.US,D,20230127,000000,51.5,51.6,48.5,51.6,2289.9,0
+SLGL.US,D,20230130,000000,50.1,51.013,46.2,49.3,1059.3,0
+SLGL.US,D,20230131,000000,53.2,53.2,45.3,51.2,1016.7,0
+SLGL.US,D,20230201,000000,51.421,52,50.067,50.4,576.4,0
+SLGL.US,D,20230202,000000,49.9,52,49.9,50.2,175.4,0
+SLGL.US,D,20230203,000000,49.4,51.971,49.11,51.7,395.6,0
+SLGL.US,D,20230206,000000,50.988,51,50.412,51,328.40000000000003,0
+SLGL.US,D,20230207,000000,50.9,51.8,47.5,47.5,1620,0
+SLGL.US,D,20230208,000000,48.741,49.025,47.75,48,366.90000000000003,0
+SLGL.US,D,20230209,000000,47.501,49.1,43.4,44.973,1121.4,0
+SLGL.US,D,20230210,000000,45.1,46.5,45.1,46.5,84.80000000000001,0
+SLGL.US,D,20230213,000000,47.7,50.599,43.973,44,814.3000000000001,0
+SLGL.US,D,20230214,000000,47.445,47.445,44.1,47,1086.7,0
+SLGL.US,D,20230215,000000,45.9,50.569,44,46.35,2715.7000000000003,0
+SLGL.US,D,20230216,000000,44.2,45.499,42.5,45.3,1293.3000000000002,0
+SLGL.US,D,20230217,000000,45,45.158,44,44.8,393.70000000000005,0
+SLGL.US,D,20230221,000000,46.363,46.363,40.201,45.066,1302.8000000000002,0
+SLGL.US,D,20230222,000000,44.2,45.3,42.812,44.1,436.1,0
+SLGL.US,D,20230223,000000,44.4,46.1,41.1,41.3,1586,0
+SLGL.US,D,20230224,000000,41.9,42.6,41.3,41.5,244.4,0
+SLGL.US,D,20230227,000000,42,44,40.5,44,544.9,0
+SLGL.US,D,20230228,000000,41.726,43.65,41.314,43.65,147.8,0
+SLGL.US,D,20230301,000000,46.577,46.577,43.5,43.5,117.9,0
+SLGL.US,D,20230302,000000,44.074,45.7,42.6,45.4,718.8000000000001,0
+SLGL.US,D,20230303,000000,44.3,44.3,42.101,42.101,115.4,0
+SLGL.US,D,20230306,000000,42.1,42.85,41.2,41.711,449.70000000000005,0
+SLGL.US,D,20230307,000000,41.1,42.2,41.1,42.2,62.300000000000004,0
+SLGL.US,D,20230308,000000,41.102,44.099,41.1,41.1,690.4000000000001,0
+SLGL.US,D,20230309,000000,41.5,41.5,35.801,38,4555.5,0
+SLGL.US,D,20230310,000000,36.5,38.173,36.5,36.5,703.8000000000001,0
+SLGL.US,D,20230313,000000,36.838,36.838,35,35,409.1,0
+SLGL.US,D,20230314,000000,37.5,37.5,35.6,35.6,881.3000000000001,0
+SLGL.US,D,20230315,000000,35,35,35,35,22.400000000000002,0
+SLGL.US,D,20230316,000000,36.712,37.2,35.001,35.001,215.5,0
+SLGL.US,D,20230317,000000,35,37.399,32.926,34.4,2613.3,0
+SLGL.US,D,20230320,000000,34.4,37.6,34.4,34.468,461.90000000000003,0
+SLGL.US,D,20230321,000000,32.378,34.789,32.378,34.789,153.20000000000002,0
+SLGL.US,D,20230322,000000,44,45.8,39,39.9,15225.7,0
+SLGL.US,D,20230323,000000,43.9,44,40.501,42.15,9864.5,0
+SLGL.US,D,20230324,000000,43,44.8,42.21,42.65,6181.5,0
+SLGL.US,D,20230327,000000,44.8,44.8,40.128,41.6,2084,0
+SLGL.US,D,20230328,000000,39.1,43.499,39,40.2,2489.4,0
+SLGL.US,D,20230329,000000,39.3,42,39.3,42,1363.5,0
+SLGL.US,D,20230330,000000,40.6,43.9,39.5,40.3,771.9000000000001,0
+SLGL.US,D,20230331,000000,40.5,42.396,38.8,38.8,1148.6000000000001,0
+SLGL.US,D,20230403,000000,39.2,41.899,38.9,39.8,1233.4,0
+SLGL.US,D,20230404,000000,40.7,40.7,38.6,40.2,390.5,0
+SLGL.US,D,20230405,000000,38.5,39.75,35.5,36.5,918.5,0
+SLGL.US,D,20230406,000000,36.5,38.5,36.5,37.5,696.3000000000001,0
+SLGL.US,D,20230410,000000,36.3,40.4,35.8,37.7,1222.7,0
+SLGL.US,D,20230411,000000,41.8,41.8,37.7,41.5,358.6,0
+SLGL.US,D,20230412,000000,41,41.699,38,38.05,1074.8,0
+SLGL.US,D,20230413,000000,39.411,41.3,37.6,40.7,1317,0
+SLGL.US,D,20230414,000000,39.9,41,38.6,39,513.8000000000001,0
+SLGL.US,D,20230417,000000,39.8,41.8,37.043,38.3,1052.5,0
+SLGL.US,D,20230418,000000,38.3,41.4,38,39.3,1966.9,0
+SLGL.US,D,20230419,000000,39.3,42,37.7,38.8,1324.9,0
+SLGL.US,D,20230420,000000,40.363,40.363,38,38.2,1659.3000000000002,0
+SLGL.US,D,20230421,000000,38.1,39.8,37.1,38.8,627.1,0
+SLGL.US,D,20230424,000000,35.653,38.761,35.5,36.2,1430.3000000000002,0
+SLGL.US,D,20230425,000000,36,37.013,36,36.8,392.5,0
+SLGL.US,D,20230426,000000,37.1,37.5,35.614,36.5,830,0
+SLGL.US,D,20230427,000000,37.05,37.5,35.6,35.8,734.7,0
+SLGL.US,D,20230428,000000,35.9,38.1,35.701,35.9,1017.6,0
+SLGL.US,D,20230501,000000,35.901,38.375,35.901,36.2,588.8000000000001,0
+SLGL.US,D,20230502,000000,35.8,37.9,35.8,36.2,796.3000000000001,0
+SLGL.US,D,20230503,000000,36.652,37.2,35.2,35.3,775.3000000000001,0
+SLGL.US,D,20230504,000000,35.9,36.877,35.3,35.5,1917.1000000000001,0
+SLGL.US,D,20230505,000000,35.5,36.899,35.5,35.524,98.10000000000001,0
+SLGL.US,D,20230508,000000,35.7,37,35.7,36,1221,0
+SLGL.US,D,20230509,000000,35.5,36.3,34.1,34.2,2344.8,0
+SLGL.US,D,20230510,000000,35.3,36.1,34.868,35.15,1795.3000000000002,0
+SLGL.US,D,20230511,000000,35.2,36.702,32.9,33,5601.200000000001,0
+SLGL.US,D,20230512,000000,32.5,34.799,32.5,33.8,2260.7000000000003,0
+SLGL.US,D,20230515,000000,34,35.25,33.8,34,2770,0
+SLGL.US,D,20230516,000000,35.3,35.3,32.6,32.6,4991.700000000001,0
+SLGL.US,D,20230517,000000,34.2,36.43,32.15,34.9,4213.900000000001,0
+SLGL.US,D,20230518,000000,35,35,32.4,33.2,648.9000000000001,0
+SLGL.US,D,20230519,000000,32.7,35.4,32.7,33.6,319.5,0
+SLGL.US,D,20230522,000000,33.2,34.8,31,34,1669.1000000000001,0
+SLGL.US,D,20230523,000000,34.5,35.533,32.118,35.1,1318.2,0
+SLGL.US,D,20230524,000000,36.7,36.7,33.313,33.7,878.3000000000001,0
+SLGL.US,D,20230525,000000,34.5,34.616,33.3,33.4,459.3,0
+SLGL.US,D,20230526,000000,33.2,36,33.2,36,1423.6000000000001,0
+SLGL.US,D,20230530,000000,34.6,35.9,33.75,34,391.8,0
+SLGL.US,D,20230531,000000,35,36.35,34.3,36,732.9000000000001,0
+SLGL.US,D,20230601,000000,36,36,33.2,34.4,680.6,0
+SLGL.US,D,20230602,000000,34.2,35,33.5,33.7,994.9000000000001,0
+SLGL.US,D,20230605,000000,34.3,35.85,33.4,33.65,971.5,0
+SLGL.US,D,20230606,000000,36,36,33.5,34.9,1814.7,0
+SLGL.US,D,20230607,000000,35.9,35.9,34.9,35.4,636.9000000000001,0
+SLGL.US,D,20230608,000000,34.6,34.9,33.4,34.2,1729.6000000000001,0
+SLGL.US,D,20230609,000000,33.9,35.881,33.5,33.5,1330.9,0
+SLGL.US,D,20230612,000000,33.6,35.25,33.3,33.5,3664.2000000000003,0
+SLGL.US,D,20230613,000000,33.5,34.936,33.5,33.8,1639.1000000000001,0
+SLGL.US,D,20230614,000000,34.2,34.2,30,30.1,4999.900000000001,0
+SLGL.US,D,20230615,000000,31,33.6,31,32.6,1694.4,0
+SLGL.US,D,20230616,000000,32.8,34.8,31.6,32.75,1711.3000000000002,0
+SLGL.US,D,20230620,000000,32.7,32.8,30.55,31.3,5907.3,0
+SLGL.US,D,20230621,000000,32,33.29,30.5,31.35,2765.3,0
+SLGL.US,D,20230622,000000,31.3,31.99,30.4,31.2,2375.2000000000003,0
+SLGL.US,D,20230623,000000,30.9,32.8,30.3,31.6,1455.2,0
+SLGL.US,D,20230626,000000,31.418,32.1,30.1,30.6,969.2,0
+SLGL.US,D,20230627,000000,32.2,32.2,30.1,30.4,1162.8,0
+SLGL.US,D,20230628,000000,29.9,31.6,29.9,31.45,591,0
+SLGL.US,D,20230629,000000,30.65,31.6,30.65,31.6,892.2,0
+SLGL.US,D,20230630,000000,31.1,32.408,29.9,29.9,1418.3000000000002,0
+SLGL.US,D,20230703,000000,29.2,33.1,29.2,33.1,614.4000000000001,0
+SLGL.US,D,20230705,000000,32.4,32.6,30.8,32,675.4000000000001,0
+SLGL.US,D,20230706,000000,31.4,33.7,31.4,33.5,981.4000000000001,0
+SLGL.US,D,20230707,000000,32.5,32.825,30.9,31.2,1218,0
+SLGL.US,D,20230710,000000,32.1,32.2,29.4,29.6,3668.3,0
+SLGL.US,D,20230711,000000,30,30.5,28.2,29.7,4824.2,0
+SLGL.US,D,20230712,000000,31.1,32.199,29.7,31.6,1603.7,0
+SLGL.US,D,20230713,000000,31.2,32.6,31.2,32.2,475.20000000000005,0
+SLGL.US,D,20230714,000000,31.8,32.407,30.101,30.25,666.8000000000001,0
+SLGL.US,D,20230717,000000,30.2,32.099,30.2,30.9,1367,0
+SLGL.US,D,20230718,000000,30.9,31.6,30.1,30.1,899.4000000000001,0
+SLGL.US,D,20230719,000000,31.9,35.5,31.9,33.75,3535,0
+SLGL.US,D,20230720,000000,35,39.5,34.7,37.1,3279.7000000000003,0
+SLGL.US,D,20230721,000000,39,40.498,36.6,39.4,3271.4,0
+SLGL.US,D,20230724,000000,40,40.1,38,38.8,1681.6000000000001,0
+SLGL.US,D,20230725,000000,38.2,39.3,35.5,35.9,1375.8000000000002,0
+SLGL.US,D,20230726,000000,36,36.85,35.7,35.9,2378.3,0
+SLGL.US,D,20230727,000000,35.3,36.5,34.726,36.5,2163.7000000000003,0
+SLGL.US,D,20230728,000000,35.2,37.9,35.2,36.5,815.3000000000001,0
+SLGL.US,D,20230731,000000,36.4,38.45,36.1,37.15,1087.6000000000001,0
+SLGL.US,D,20230801,000000,37.6,39.2,36.5,38.9,1868.1000000000001,0
+SLGL.US,D,20230802,000000,37.999,38,35.8,35.9,800.3000000000001,0
+SLGL.US,D,20230803,000000,35.1,36,35,35.65,638.7,0
+SLGL.US,D,20230804,000000,35,36.2,34.55,35,917,0
+SLGL.US,D,20230807,000000,34,36.6,33.7,34.45,1671,0
+SLGL.US,D,20230808,000000,32.5,33.1,32.4,33.1,508.6,0
+SLGL.US,D,20230809,000000,32,33,31.6,31.6,1063.7,0
+SLGL.US,D,20230810,000000,34.5,34.5,32.1,32.1,338,0
+SLGL.US,D,20230811,000000,31.3,32,28.8,29,2967.3,0
+SLGL.US,D,20230814,000000,29.2,32.401,29.2,30.5,744.7,0
+SLGL.US,D,20230815,000000,31.7,32.1,27,27.9,3620.6000000000004,0
+SLGL.US,D,20230816,000000,28.9,29.15,26.5,27.1,2060.5,0
+SLGL.US,D,20230817,000000,27.3,30.685,27.3,28.7,493.70000000000005,0
+SLGL.US,D,20230818,000000,26.9,29.1,26.8,27.5,1139.8,0
+SLGL.US,D,20230821,000000,26.8,29.7,25,26.6,3111.4,0
+SLGL.US,D,20230822,000000,26.35,29.85,26.35,26.9,826,0
+SLGL.US,D,20230823,000000,26.7,26.75,24.9,26.75,2526.9,0
+SLGL.US,D,20230824,000000,26,28.599,26,27.1,145.5,0
+SLGL.US,D,20230825,000000,28.005,28.005,26,26,402.3,0
+SLGL.US,D,20230828,000000,26.9,28.05,26,26.1,1452.4,0
+SLGL.US,D,20230829,000000,26,26.4,26,26.4,326.3,0
+SLGL.US,D,20230830,000000,26.7,27,26,26.5,923.6,0
+SLGL.US,D,20230831,000000,26,26.3,26,26.1,381.5,0
+SLGL.US,D,20230901,000000,26.693,27.5,26.693,27.5,262.6,0
+SLGL.US,D,20230905,000000,27.4,28.999,27.328,27.328,480,0
+SLGL.US,D,20230906,000000,27,29.3,26.5,27.8,759.4000000000001,0
+SLGL.US,D,20230907,000000,27.137,27.5,26.4,26.5,984.3000000000001,0
+SLGL.US,D,20230908,000000,26.5,27,25.3,25.3,418.70000000000005,0
+SLGL.US,D,20230911,000000,25.9,26.999,25.1,25.1,493.3,0
+SLGL.US,D,20230912,000000,25.1,26.05,23.5,25.107,665.5,0
+SLGL.US,D,20230913,000000,23.2,24.833,23.1,23.1,248.8,0
+SLGL.US,D,20230914,000000,23.1,23.3,22.5,22.5,189.70000000000002,0
+SLGL.US,D,20230915,000000,22.5,24.6,21.6,24.6,450.5,0
+SLGL.US,D,20230918,000000,22.1,22.7,22.1,22.7,534.8000000000001,0
+SLGL.US,D,20230919,000000,22,23.1,22,22.2,3837.3,0
+SLGL.US,D,20230920,000000,22,22.2,21.1,21.1,875.4000000000001,0
+SLGL.US,D,20230921,000000,21.5,23.7,20.1,20.1,1042.1000000000001,0
+SLGL.US,D,20230922,000000,20.4,20.8,20.1,20.2,518.1,0
+SLGL.US,D,20230925,000000,20.1,20.5,19.7,20.5,259.90000000000003,0
+SLGL.US,D,20230926,000000,19.7,20.4,18.8,20.2,2006.4,0
+SLGL.US,D,20230927,000000,19.3,19.9,17.7,18.082,1430.7,0
+SLGL.US,D,20230928,000000,17.3,17.9,16.51,16.9,2018.2,0
+SLGL.US,D,20230929,000000,16,18.9,16,16.3,802.5,0
+SLGL.US,D,20231002,000000,16.3,16.5,15.6,15.6,331.40000000000003,0
+SLGL.US,D,20231003,000000,15.5,15.599,14.21,14.4,488.1,0
+SLGL.US,D,20231004,000000,14.201,15.4,14.201,14.4,123.60000000000001,0
+SLGL.US,D,20231005,000000,14.3,14.3,12.681,12.995,617.6,0
+SLGL.US,D,20231006,000000,13.211,15.5,13.211,13.9,3056.7000000000003,0
+SLGL.US,D,20231009,000000,14.4,14.599,13,13.4,1457.6000000000001,0
+SLGL.US,D,20231010,000000,13.2,13.446,13.2,13.4,69.10000000000001,0
+SLGL.US,D,20231011,000000,14.3,14.55,13.6,13.6,99.2,0
+SLGL.US,D,20231012,000000,15.4,15.7,15,15.6,698,0
+SLGL.US,D,20231013,000000,16.4,16.4,13.4,16,281.90000000000003,0
+SLGL.US,D,20231016,000000,15.5,16,14,16,862.5,0
+SLGL.US,D,20231017,000000,15,17,14.2,15,1752.9,0
+SLGL.US,D,20231018,000000,14.9,15.611,14.4,14.5,1205.5,0
+SLGL.US,D,20231019,000000,15.47,15.803,15.2,15.803,509.70000000000005,0
+SLGL.US,D,20231020,000000,15.2,15.2,15.2,15.2,42,0
+SLGL.US,D,20231023,000000,14.6,15.2,14,14,317.1,0
+SLGL.US,D,20231024,000000,14,15.5,14,15,483,0
+SLGL.US,D,20231025,000000,14.1,14.2,13.45,13.5,627.6,0
+SLGL.US,D,20231026,000000,15,15,13.5,13.5,266.8,0
+SLGL.US,D,20231027,000000,15.756,15.9,13.3,13.3,1152.7,0
+SLGL.US,D,20231030,000000,12.9,14,12.5,12.7,2655.9,0
+SLGL.US,D,20231031,000000,12.6,13.3,12.6,13,122.9,0
+SLGL.US,D,20231102,000000,13.1,13.1,11.6,12.5,2170,0
+SLGL.US,D,20231103,000000,14,14,13.8,13.9,133.5,0
+SLGL.US,D,20231106,000000,15.7,15.9,15.1,15.5,1021.1,0
+SLGL.US,D,20231107,000000,15.2,15.45,14.3,14.898,557.8000000000001,0
+SLGL.US,D,20231108,000000,14.55,14.65,13.6,14.4,685,0
+SLGL.US,D,20231109,000000,14.7,14.899,12.9,14.899,1775.7,0
+SLGL.US,D,20231110,000000,15,15,13.8,13.8,277.1,0
+SLGL.US,D,20231113,000000,13.5,14.6,13.5,14.6,185.10000000000002,0
+SLGL.US,D,20231114,000000,14.046,14.4,14.046,14.4,259.90000000000003,0
+SLGL.US,D,20231115,000000,14.7,15,14.501,14.7,328.1,0
+SLGL.US,D,20231116,000000,14.795,15.339,14.795,15.15,266,0
+SLGL.US,D,20231117,000000,14.7,15.3,13.534,14.1,738.4000000000001,0
+SLGL.US,D,20231120,000000,14.1,14.5,14,14,163.10000000000002,0
+SLGL.US,D,20231121,000000,14,14.2,13.825,14.2,401.3,0
+SLGL.US,D,20231122,000000,13.938,13.938,13.938,13.938,55.800000000000004,0
+SLGL.US,D,20231124,000000,13.9,13.9,13.9,13.9,54.1,0
+SLGL.US,D,20231127,000000,13.9,13.9,13.5,13.7,489.40000000000003,0
+SLGL.US,D,20231128,000000,13.3,13.9,13.3,13.8,412.6,0
+SLGL.US,D,20231129,000000,13.9,13.9,12.5,12.5,1148.1000000000001,0
+SLGL.US,D,20231130,000000,12.8,13.487,12.8,13.045,166.10000000000002,0
+SLGL.US,D,20231201,000000,13.38,13.4,13,13.3,892.6,0
+SLGL.US,D,20231204,000000,13.3,13.3,11.4,11.9,5453.400000000001,0
+SLGL.US,D,20231205,000000,11.9,12.8,11.501,12.3,2112.9,0
+SLGL.US,D,20231206,000000,12.428,12.5,11.66,11.899,881.3000000000001,0
+SLGL.US,D,20231207,000000,11.9,12.5,11.6,11.715,3981.3,0
+SLGL.US,D,20231208,000000,11.9,12.3,11.7,11.7,1871.6000000000001,0
+SLGL.US,D,20231211,000000,12.4,12.4,11.206,11.8,3252.5,0
+SLGL.US,D,20231212,000000,11.601,11.8,10.3,10.5,1892.7,0
+SLGL.US,D,20231213,000000,10.31,10.6,9.202,9.202,5277.5,0
+SLGL.US,D,20231214,000000,9.8,10.5,9.6,10,6439.3,0
+SLGL.US,D,20231215,000000,10,11,9.8,9.9,4022.3,0
+SLGL.US,D,20231218,000000,10.6,10.996,9.903,10.996,3837.4,0
+SLGL.US,D,20231219,000000,11,11,10.303,11,779.2,0
+SLGL.US,D,20231220,000000,10.5,14.5,10.5,12.5,9217.4,0
+SLGL.US,D,20231221,000000,12.825,14.417,12.4,12.95,3126.3,0
+SLGL.US,D,20231222,000000,12.75,13.2,12.003,12.003,969.1,0
+SLGL.US,D,20231226,000000,12,15,12,13,7632.400000000001,0
+SLGL.US,D,20231227,000000,12.8,13.1,12,12.2,2551.6000000000004,0
+SLGL.US,D,20231228,000000,12,12.5,12,12.5,2885.7000000000003,0
+SLGL.US,D,20231229,000000,12,12,10.7,11.05,4353.5,0
+SLGL.US,D,20240102,000000,10.9,12.496,10.9,12.201,1524.5,0
+SLGL.US,D,20240103,000000,13.1,13.781,11.127,12.8,2733.2000000000003,0
+SLGL.US,D,20240104,000000,12.8,12.95,10.9,11.301,4107.900000000001,0
+SLGL.US,D,20240105,000000,12,12.2,11.3,11.497,1051.6000000000001,0
+SLGL.US,D,20240108,000000,11.3,12.5,11.158,12.1,1502.1000000000001,0
+SLGL.US,D,20240109,000000,12.51,12.514,12,12,2849.3,0
+SLGL.US,D,20240110,000000,12.5,12.5,11.452,12.1,618.3000000000001,0
+SLGL.US,D,20240111,000000,12.4,12.4,11.4,12,1544.1000000000001,0
+SLGL.US,D,20240112,000000,11.85,12.7,11.8,11.8,1421.2,0
+SLGL.US,D,20240116,000000,11.7,12,11.7,11.7,660.8000000000001,0
+SLGL.US,D,20240117,000000,11.4,11.9,11.4,11.4,633.6,0
+SLGL.US,D,20240118,000000,12,12,11.3,11.3,932.1,0
+SLGL.US,D,20240119,000000,12,12,11.5,11.546,181.4,0
+SLGL.US,D,20240122,000000,11.8,12,11.3,11.7,572.2,0
+SLGL.US,D,20240123,000000,11.5,11.7,10.8,11.6,792,0
+SLGL.US,D,20240124,000000,11.6,12,11.5,11.5,694.6,0
+SLGL.US,D,20240125,000000,11.799,12,10.8,10.8,1211.3,0
+SLGL.US,D,20240126,000000,10.9,12.323,10.9,12,1168.6000000000001,0
+SLGL.US,D,20240129,000000,12.7,12.7,11.7,11.7,1067.8,0
+SLGL.US,D,20240130,000000,11.5,12.2,11.5,12.195,17109.7,0
+SLGL.US,D,20240131,000000,12.2,15,12.2,14,5729.5,0
+SLGL.US,D,20240201,000000,14.9,15.754,14.4,15,3447.2000000000003,0
+SLGL.US,D,20240202,000000,15,15,13.2,13.9,4092.3,0
+SLGL.US,D,20240205,000000,13.5,13.5,12.2,12.5,1372.2,0
+SLGL.US,D,20240206,000000,12.653,13.063,12.349,13,290.8,0
+SLGL.US,D,20240207,000000,13.101,13.2,12.5,12.5,563.7,0
+SLGL.US,D,20240208,000000,12.501,12.505,12.2,12.475,338.40000000000003,0
+SLGL.US,D,20240209,000000,12.4,15,12.3,13,9843.300000000001,0
+SLGL.US,D,20240212,000000,13.393,13.393,12.8,13,301.3,0
+SLGL.US,D,20240213,000000,12.9,13.1,12.333,12.699,774.6,0
+SLGL.US,D,20240214,000000,12.9,12.9,9.703,10.8,8899.6,0
+SLGL.US,D,20240215,000000,11.6,11.6,9.8,11.15,1807.4,0
+SLGL.US,D,20240216,000000,11.4,12.5,10.7,11.7,3093.1000000000004,0
+SLGL.US,D,20240220,000000,11,12.391,11,11.9,1357.7,0
+SLGL.US,D,20240221,000000,12,12.1,11.001,11.1,1604.9,0
+SLGL.US,D,20240222,000000,11.9,11.9,11.174,11.199,956,0
+SLGL.US,D,20240223,000000,11.8,11.8,9.8,11.06,6236.700000000001,0
+SLGL.US,D,20240226,000000,11.5,11.5,9,10.869,2280.5,0
+SLGL.US,D,20240227,000000,10.7,11.1,9.5,9.521,5864.6,0
+SLGL.US,D,20240228,000000,10.5,12,10.1,11.8,7218.200000000001,0
+SLGL.US,D,20240229,000000,11.9,11.9,10.7,11.2,4057.2000000000003,0
+SLGL.US,D,20240301,000000,11.5,11.5,10.9,11.325,923.9000000000001,0
+SLGL.US,D,20240304,000000,11.2,11.2,10.3,10.5,2356.8,0
+SLGL.US,D,20240305,000000,10.6,10.9,10.4,10.7,1472.8000000000002,0
+SLGL.US,D,20240306,000000,10.5,11.2,10.3,10.527,3659.2000000000003,0
+SLGL.US,D,20240307,000000,11.5,11.5,10.8,11,2560.7000000000003,0
+SLGL.US,D,20240308,000000,10.8,11.1,10.3,11,3395,0
+SLGL.US,D,20240311,000000,10.5,11.1,10.3,10.941,1668,0
+SLGL.US,D,20240312,000000,10.6,10.95,10.3,10.55,1181.6000000000001,0
+SLGL.US,D,20240313,000000,10.4,10.8,10.3,10.55,1511.4,0
+SLGL.US,D,20240314,000000,10.4,10.749,10,10.5,11903.400000000001,0
+SLGL.US,D,20240315,000000,10.3,10.5,10.205,10.441,581.3000000000001,0
+SLGL.US,D,20240318,000000,10.1,10.6,9.8,10.4,2599.7000000000003,0
+SLGL.US,D,20240319,000000,9.864,10.5,9.822,9.822,1119.4,0
+SLGL.US,D,20240320,000000,9.804,10.599,9.801,10.3,1201.3,0
+SLGL.US,D,20240321,000000,9.9,10.431,9.9,10.3,3257.9,0
+SLGL.US,D,20240322,000000,10,10.335,9.8,9.8,4630.6,0
+SLGL.US,D,20240325,000000,10.3,10.464,9.8,9.875,1681,0
+SLGL.US,D,20240326,000000,10.2,10.201,9.8,9.875,3523.1000000000004,0
+SLGL.US,D,20240327,000000,10.06,10.3,9.8,9.8,1344,0
+SLGL.US,D,20240328,000000,9.8,10.1,9.5,9.801,1967,0
+SLGL.US,D,20240401,000000,10,10.4,9.95,9.951,2185.8,0
+SLGL.US,D,20240402,000000,10.4,10.4,10.1,10.2,3611,0
+SLGL.US,D,20240403,000000,10.4,10.7,10.3,10.5,14015.6,0
+SLGL.US,D,20240404,000000,10.3,10.55,9.91,9.912,2184,0
+SLGL.US,D,20240405,000000,9.9,9.99599,9.5,9.839,1479,0
+SLGL.US,D,20240408,000000,9.739,10.4,7.9,8.86,10847.300000000001,0
+SLGL.US,D,20240409,000000,8.594,9.15,8.19,8.245,3325,0
+SLGL.US,D,20240410,000000,8.3,8.69,8.04,8.368,2304.3,0
+SLGL.US,D,20240411,000000,8.4,9.297,8.4,8.40495,1646.9,0
+SLGL.US,D,20240412,000000,8.312,8.40101,8.312,8.40101,479.6,0
+SLGL.US,D,20240415,000000,9,9.25,8.386,8.605,430.1,0
+SLGL.US,D,20240416,000000,8.604,10.5,8.603,9.459,9895.7,0
+SLGL.US,D,20240417,000000,9.3,10,8.569,8.569,1749.8000000000002,0
+SLGL.US,D,20240418,000000,8.569,9.5,8.569,9.001,455.3,0
+SLGL.US,D,20240419,000000,9.43,9.995,8.946,9.4,1195.7,0
+SLGL.US,D,20240422,000000,9.122,9.35,9.122,9.35,1561.1000000000001,0
+SLGL.US,D,20240423,000000,9.75,9.75,9.252,9.252,883.2,0
+SLGL.US,D,20240424,000000,9.3,9.9,9.2,9.2,756.4000000000001,0
+SLGL.US,D,20240425,000000,9.2,9.389,8.608,8.61,9290.1,0
+SLGL.US,D,20240426,000000,8.61,8.999,8.61,8.896,306.8,0
+SLGL.US,D,20240429,000000,8.899,8.899,8.6,8.768,274.1,0
+SLGL.US,D,20240430,000000,8.41,8.699,7.125,7.125,4296.6,0
+SLGL.US,D,20240501,000000,7.05,8.679,6.82,7.82,3685.4,0
+SLGL.US,D,20240502,000000,7.125,8.898,7.125,8.5,2448.6,0
+SLGL.US,D,20240503,000000,8.7,8.799,8.2675,8.504,1522.3000000000002,0
+SLGL.US,D,20240506,000000,8.17,8.4,8.002,8.201,643.9000000000001,0
+SLGL.US,D,20240507,000000,8.07,8.101,7.5,7.5,5327.900000000001,0
+SLGL.US,D,20240508,000000,7.5,7.501,6.311,7.282,3892,0
+SLGL.US,D,20240509,000000,7.49,7.5,7.30101,7.45,779.1,0
+SLGL.US,D,20240510,000000,7.498,7.498,6.528,6.983,534.1,0
+SLGL.US,D,20240513,000000,7,7.4,6.505,6.8945,1798.9,0
+SLGL.US,D,20240514,000000,7.003,7.395,6.6,6.6,1125.9,0
+SLGL.US,D,20240515,000000,7.006,7.006,6.6,6.997,4403.900000000001,0
+SLGL.US,D,20240516,000000,7.299,7.399,7.001,7.392,5857.200000000001,0
+SLGL.US,D,20240517,000000,7.4,7.5,6.9,7.5,4887.3,0
+SLGL.US,D,20240520,000000,7,7.5,7,7.05,17367,0
+SLGL.US,D,20240521,000000,7.5,8.9,7.4,7.997,9592.1,0
+SLGL.US,D,20240522,000000,8.26,8.499,7.416,7.901,4489.3,0
+SLGL.US,D,20240523,000000,7.8,8.294,7.8,8,4068.3,0
+SLGL.US,D,20240524,000000,8,8.214,7.901,8,1895.8000000000002,0
+SLGL.US,D,20240528,000000,7.54,8.2,7.54,8.05,3480.3,0
+SLGL.US,D,20240529,000000,8.1,8.2,7.482,7.8,2303.1,0
+SLGL.US,D,20240530,000000,7.701,8.198,7.2,7.21,1375.5,0
+SLGL.US,D,20240531,000000,7.58,8.2,7.103,8,4657.5,0
+SLGL.US,D,20240603,000000,7.77,8.211,7.307,7.404,417.70000000000005,0
+SLGL.US,D,20240604,000000,7.6,8.199,7.405,7.641,4474.6,0
+SLGL.US,D,20240605,000000,7.65,7.749,7.415,7.55,2211.9,0
+SLGL.US,D,20240606,000000,8,8.15,7.414,7.687,1325,0
+SLGL.US,D,20240607,000000,7.5,8.197,7.412,8.136,2428.1,0
+SLGL.US,D,20240610,000000,7.40301,7.999,7.403,7.7,2482.9,0
+SLGL.US,D,20240611,000000,7.8,8.1,7.5,7.5,507.5,0
+SLGL.US,D,20240612,000000,7.6,8.79599,7.4,7.801,3129.8,0
+SLGL.US,D,20240613,000000,8,8.8,7.601,8.4,11737.1,0
+SLGL.US,D,20240614,000000,8.70666,9.99,8.7,8.801,7810.400000000001,0
+SLGL.US,D,20240617,000000,8.62392,8.981,8.6,8.606,453.8,0
+SLGL.US,D,20240618,000000,8.78,9.49133,8.5,8.697,1563.1000000000001,0
+SLGL.US,D,20240620,000000,8.5,9.188,8.21,9.18114,1083.1000000000001,0
+SLGL.US,D,20240621,000000,8.3,8.995,8,8.3,1307.6000000000001,0
+SLGL.US,D,20240624,000000,8,8.697,8,8.349,592.1,0
+SLGL.US,D,20240625,000000,8.39,9.36937,8.221,9,3790.7000000000003,0
+SLGL.US,D,20240626,000000,9.001,9.2485,8.96,9.197,3445.1000000000004,0
+SLGL.US,D,20240627,000000,8.4,9.194,8.4,8.699,1085.3,0
+SLGL.US,D,20240628,000000,8.91,9.3,8.7,8.9,10917.1,0
+SLGL.US,D,20240701,000000,9,9.29,8.6,8.6,2626.2000000000003,0
+SLGL.US,D,20240702,000000,8.7,9.197,8.7,9.193,1903.5,0
+SLGL.US,D,20240703,000000,9.093,9.093,8.72901,9,1345.2,0
+SLGL.US,D,20240705,000000,8.184,9.036,8.184,8.524,2517.6000000000004,0
+SLGL.US,D,20240708,000000,8.53,8.53,8.002,8.447,802.2,0
+SLGL.US,D,20240709,000000,8.26,9.6,8.033,9.3,7391.1,0
+SLGL.US,D,20240710,000000,9.1905,9.38,8.568,8.568,1330.2,0
+SLGL.US,D,20240711,000000,8.8,8.8,8.44,8.705,1119.7,0
+SLGL.US,D,20240712,000000,8.8,9.6,8.213,9.6,15486,0
+SLGL.US,D,20240715,000000,9.312,9.7,8.36,8.82,13096.6,0
+SLGL.US,D,20240716,000000,8.555,8.899,8.463,8.627,2425.6,0
+SLGL.US,D,20240717,000000,8.41,9.299,8.2,8.6,1380,0
+SLGL.US,D,20240718,000000,8.2,8.64999,8.2,8.63858,3323.1000000000004,0
+SLGL.US,D,20240719,000000,8.79,8.79,8.146,8.21,763.4000000000001,0
+SLGL.US,D,20240722,000000,8.499,8.514,7.9,7.9,1100.2,0
+SLGL.US,D,20240723,000000,7.9,8.165,7.1,7.1,3502.2000000000003,0
+SLGL.US,D,20240724,000000,7.1,7.899,6.6,6.7,3852.4,0
+SLGL.US,D,20240725,000000,6,6.351,4.17,4.49901,1503342.9000000001,0
+SLGL.US,D,20240726,000000,4.521,5.04,4.396,5.01,145958.2,0
+SLGL.US,D,20240729,000000,4.86,4.86,4.026,4.49,64091.600000000006,0
+SLGL.US,D,20240730,000000,4.25,4.325,4.004,4.3,30131.7,0
+SLGL.US,D,20240731,000000,4.171,4.388,3.615,4.25,29683.9,0
+SLGL.US,D,20240801,000000,4.296,4.296,4,4.172,11496.400000000001,0
+SLGL.US,D,20240802,000000,4,4.181,3.7101,4.11049,17625.2,0
+SLGL.US,D,20240805,000000,3.4,4,3.34,3.756,19469.7,0
+SLGL.US,D,20240806,000000,3.832,3.906,3.757,3.757,8062.200000000001,0
+SLGL.US,D,20240807,000000,3.71,3.907,3.701,3.745,7209.700000000001,0
+SLGL.US,D,20240808,000000,3.745,3.8,3.51,3.745,11209.6,0
+SLGL.US,D,20240809,000000,3.745,4.08,3.64,3.66,11715.7,0
+SLGL.US,D,20240812,000000,3.671,3.999,3.6,3.75,14091.1,0
+SLGL.US,D,20240813,000000,3.61,4.2,3.61,4.153,33856.1,0
+SLGL.US,D,20240814,000000,4.028,4.029,3.83,4,3236.2000000000003,0
+SLGL.US,D,20240815,000000,4.078,4.3,3.9,4.2005,8101.200000000001,0
+SLGL.US,D,20240816,000000,4.2,4.799,4.2,4.308,44552,0
+SLGL.US,D,20240819,000000,4.412,4.7,4.33,4.698,16680.8,0
+SLGL.US,D,20240820,000000,4.7,4.702,4.313,4.49,7521.1,0
+SLGL.US,D,20240821,000000,4.85,6.298,4.8,6,82283.40000000001,0
+SLGL.US,D,20240822,000000,6.566,7.305,6.209,6.949,98063.90000000001,0
+SLGL.US,D,20240823,000000,7,7.18,5.2,6.46,56091.200000000004,0
+SLGL.US,D,20240826,000000,6.7,6.7,5.72,6.04,10356.6,0
+SLGL.US,D,20240827,000000,5.987,6.85,5.827,6.657,23484.600000000002,0
+SLGL.US,D,20240828,000000,6.69,7,6.552,6.584,13394.6,0
+SLGL.US,D,20240829,000000,6.378,6.9,6.05,6.797,12497,0
+SLGL.US,D,20240830,000000,6.5,7.1,6.459,6.989,12260.300000000001,0
+SLGL.US,D,20240903,000000,6.779,6.914,6.606,6.789,2734.3,0
+SLGL.US,D,20240904,000000,6.7,7.12,6.6,6.874,16303.1,0
+SLGL.US,D,20240905,000000,6.709,6.999,6.709,6.811,5041.5,0
+SLGL.US,D,20240906,000000,6.9,6.9,6.7,6.799,2251.4,0
+SLGL.US,D,20240909,000000,6.889,6.89,5.35,5.8,18214.7,0
+SLGL.US,D,20240910,000000,6.3,6.6,6.2,6.37051,12589.1,0
+SLGL.US,D,20240911,000000,6.3,6.6,6.3,6.55,3607.7000000000003,0
+SLGL.US,D,20240912,000000,6.31,6.5,6.2,6.3,2320.9,0
+SLGL.US,D,20240913,000000,6.45,6.5,6.2,6.2,5539.200000000001,0
+SLGL.US,D,20240916,000000,6.21,6.4,5.2,6.4,17055.5,0
+SLGL.US,D,20240917,000000,6.441,6.441,5.8,6.303,2381.2000000000003,0
+SLGL.US,D,20240918,000000,6.5,6.9,6.376,6.476,7892.3,0
+SLGL.US,D,20240919,000000,6.6,7.1,6.5,7.0237,7103,0
+SLGL.US,D,20240920,000000,7.2,7.677,7.125,7.2,12477.5,0
+SLGL.US,D,20240923,000000,7.7,7.7,7.254,7.492,20033.600000000002,0
+SLGL.US,D,20240924,000000,7.65,7.65,6.86,7.2,17784.100000000002,0
+SLGL.US,D,20240925,000000,7.2,7.32,7.00798,7.042,7312.400000000001,0
+SLGL.US,D,20240926,000000,7.29,7.29,6.705,7.1,4414.6,0
+SLGL.US,D,20240927,000000,6.8,6.9,6.7,6.799,2742.5,0
+SLGL.US,D,20240930,000000,7.1,7.1,6.771,6.799,3185.5,0
+SLGL.US,D,20241001,000000,6.99,6.99,5.61,6.2,11170.800000000001,0
+SLGL.US,D,20241002,000000,6.5,6.687,6.5,6.511,3450.2000000000003,0
+SLGL.US,D,20241003,000000,6.904,6.904,6.42201,6.511,8040.3,0
+SLGL.US,D,20241004,000000,6.9,7.5,6.401,6.6,12393.900000000001,0
+SLGL.US,D,20241007,000000,6.6,7.2,6.45,6.99,13746.300000000001,0
+SLGL.US,D,20241008,000000,7.09,7.09,6.508,6.512,2935.8,0
+SLGL.US,D,20241009,000000,6.837,6.998,6.5,6.5,14049.2,0
+SLGL.US,D,20241010,000000,6.648,6.993,6.503,6.579,2435.6,0
+SLGL.US,D,20241011,000000,6.795,6.8,6.579,6.8,963.1,0
+SLGL.US,D,20241014,000000,6.701,6.896,6.603,6.62,1532.4,0
+SLGL.US,D,20241015,000000,6.45304,6.898,6.45304,6.701,3493.4,0
+SLGL.US,D,20241016,000000,6.721,6.9,6.7,6.7,6821,0
+SLGL.US,D,20241017,000000,6.7,6.796,6.7,6.78,913.6,0
+SLGL.US,D,20241018,000000,6.7,7,6.7,6.925,1478.4,0
+SLGL.US,D,20241021,000000,6.997,7,6.601,6.7,2410.2000000000003,0
+SLGL.US,D,20241022,000000,6.7,6.99,6.7,6.7,2274.2000000000003,0
+SLGL.US,D,20241023,000000,6.8,6.8,6.60398,6.7,1241.8000000000002,0
+SLGL.US,D,20241024,000000,6.8,6.8,6.46,6.502,2730.3,0
+SLGL.US,D,20241025,000000,6.694,6.694,6.46,6.539,257.90000000000003,0
+SLGL.US,D,20241028,000000,6.46,6.698,6.46,6.461,2074.4,0
+SLGL.US,D,20241029,000000,6.46,6.6495,6.1,6.15,2501,0
+SLGL.US,D,20241030,000000,5.9,6.2,5.001,5.438,44103,0
+SLGL.US,D,20241031,000000,5.275,5.4,4.473,4.9,6638.900000000001,0
+SLGL.US,D,20241101,000000,5.145,5.15,4.506,5.101,1994,0
+SLGL.US,D,20241104,000000,5.1,5.69077,5.1,5.56,3342.4,0
+SLGL.US,D,20241105,000000,5.66,5.66,5.262,5.647,482.70000000000005,0
+SLGL.US,D,20241106,000000,5.8586,5.999,5.6011,5.984,4139.400000000001,0
+SLGL.US,D,20241107,000000,6.044,6.044,5.005,5.91,14108.2,0
+SLGL.US,D,20241108,000000,5.1,5.969,5.1,5.607,977.8000000000001,0
+SLGL.US,D,20241111,000000,5.3,5.649,5.3,5.5,8724.4,0
+SLGL.US,D,20241112,000000,5.4,5.938,5.398,5.564,2086.4,0
+SLGL.US,D,20241113,000000,5.62,5.978,5.3,5.3,3052.3,0
+SLGL.US,D,20241114,000000,5.362,5.362,5,5,1893.5,0
+SLGL.US,D,20241115,000000,5.687,5.687,5.1,5.15,8763.6,0
+SLGL.US,D,20241118,000000,5.312,5.312,4.7,4.877,9090.1,0
+SLGL.US,D,20241119,000000,4.31,4.6,4.006,4.31,14749.900000000001,0
+SLGL.US,D,20241120,000000,4.36,4.7,4.36,4.41,5193.200000000001,0
+SLGL.US,D,20241121,000000,4.255,5.17,4.255,4.751,7001.200000000001,0
+SLGL.US,D,20241122,000000,5.089,6.769,4.755,5.34,26891.800000000003,0
+SLGL.US,D,20241125,000000,5.5,6.213,5.01391,5.55,5594.700000000001,0
+SLGL.US,D,20241126,000000,5.4,5.86,5.301,5.76,2983.5,0
+SLGL.US,D,20241127,000000,5.95,5.95,5.5,5.75,2415.3,0
+SLGL.US,D,20241129,000000,5.6,5.7,5.6,5.605,4322.2,0
+SLGL.US,D,20241202,000000,5.60101,5.75,5.303,5.351,2073.6,0
+SLGL.US,D,20241203,000000,5.4,5.65,5.302,5.363,3932.9,0
+SLGL.US,D,20241204,000000,5.46,5.6,5.1,5.1,2386.1,0
+SLGL.US,D,20241205,000000,5.1,5.308,4.8,5.1,7581.8,0
+SLGL.US,D,20241206,000000,5.328,5.399,5.23,5.231,1175.2,0
+SLGL.US,D,20241209,000000,5,5.249,5,5.23,2826.9,0
+SLGL.US,D,20241210,000000,5.162,5.203,4.811,5.1,15398.900000000001,0
+SLGL.US,D,20241211,000000,5.09,5.2,5.09,5.109,6527.3,0
+SLGL.US,D,20241212,000000,5.1,5.1,4.651,4.999,2433.4,0
+SLGL.US,D,20241213,000000,4.63,5.1,4.63,4.795,3471.2000000000003,0
+SLGL.US,D,20241216,000000,4.799,4.799,4.41,4.659,3981.8,0
+SLGL.US,D,20241217,000000,4.5,5.1,4.5,4.94,3247.2000000000003,0
+SLGL.US,D,20241218,000000,4.748,4.95,4.409,4.409,3422.1000000000004,0
+SLGL.US,D,20241219,000000,4.31,4.599,4.31,4.402,2329.4,0
+SLGL.US,D,20241220,000000,4.409,4.79899,4.11,4.29,4861.400000000001,0
+SLGL.US,D,20241223,000000,4.06,16.5,4.05,16.5,1837617.8,0
+SLGL.US,D,20241224,000000,10,11,8.5,9.798,307138.10000000003,0
+SLGL.US,D,20241226,000000,9.5,12.2,8.72,12.2,115764.1,0
+SLGL.US,D,20241227,000000,12.5,12.5,10.2,11.2,39963,0
+SLGL.US,D,20241230,000000,11.1,11.3,10,11.2,27570.100000000002,0
+SLGL.US,D,20241231,000000,10.8,12.1,9.3,9.301,31200.100000000002,0
+SLGL.US,D,20250102,000000,9.5,10.7,9.5,10.15,30718.7,0
+SLGL.US,D,20250103,000000,10.4,11.5,9.7,10.9,19560.4,0
+SLGL.US,D,20250106,000000,10.6,10.778,9.547,9.998,33499.1,0
+SLGL.US,D,20250107,000000,10.5,15,10.2,14,224358,0
+SLGL.US,D,20250108,000000,13.8,13.8,10.9,11.1,80020.70000000001,0
+SLGL.US,D,20250110,000000,11.2,11.7,10.45,10.45,16934.8,0
+SLGL.US,D,20250113,000000,10.8,13.1,10.8,12.3,78164.2,0
+SLGL.US,D,20250114,000000,12.3,13.999,12.2,12.6,40905.5,0
+SLGL.US,D,20250115,000000,12.2,13.2,11.1,13,27029.4,0
+SLGL.US,D,20250116,000000,12.9,13,11.5,12.134,13286.7,0
+SLGL.US,D,20250117,000000,12,12.273,10.3,10.5,17575.600000000002,0
+SLGL.US,D,20250121,000000,10.2,11,8.266,8.984,56248.4,0
+SLGL.US,D,20250122,000000,9.12,9.41,8.501,8.99,10280.800000000001,0
+SLGL.US,D,20250123,000000,8.8,9,8.3,8.631,8908.300000000001,0
+SLGL.US,D,20250124,000000,8.8,9.299,8.42001,8.858,9368.2,0
+SLGL.US,D,20250127,000000,8.9,9.051,8.083,8.481,10376.7,0
+SLGL.US,D,20250128,000000,8.227,8.999,7.1,8.021,10023.400000000001,0
+SLGL.US,D,20250129,000000,8.102,8.414,8,8.1,1691.3000000000002,0
+SLGL.US,D,20250130,000000,7.98,8.2245,6.638,7.7,7779.3,0
+SLGL.US,D,20250131,000000,7.98,7.98,7.15,7.646,6413.900000000001,0
+SLGL.US,D,20250203,000000,7.8,8,7.3,7.32,10207.6,0
+SLGL.US,D,20250204,000000,7.28,7.7,7,7.101,5654.3,0
+SLGL.US,D,20250205,000000,7.69,7.789,7,7.61,4762.1,0
+SLGL.US,D,20250206,000000,7.2,7.39,6.16,6.813,15483.2,0
+SLGL.US,D,20250207,000000,6.9,7.379,5.593,6.302,6017.6,0
+SLGL.US,D,20250210,000000,6.235,6.9699,5.8,6.506,2761.4,0
+SLGL.US,D,20250211,000000,6.41,6.54651,6.10001,6.247,2861.6000000000004,0
+SLGL.US,D,20250212,000000,6.1,6.28,5.902,6.03,6091,0
+SLGL.US,D,20250213,000000,6.03,6.24,5.5,6.161,8388.2,0
+SLGL.US,D,20250214,000000,5.79,6.38,5.79,6.1,5460.900000000001,0
+SLGL.US,D,20250218,000000,6.088,6.34,5.606,6.007,3092.1000000000004,0
+SLGL.US,D,20250219,000000,5.999,6.007,5.673,5.895,2972.2000000000003,0
+SLGL.US,D,20250220,000000,5.676,6.05,5.676,6,3084,0
+SLGL.US,D,20250221,000000,5.7,5.999,5.7,5.8,2215.9,0
+SLGL.US,D,20250224,000000,5.73,6.6,5.55,5.84,11295.2,0
+SLGL.US,D,20250225,000000,5.82,6.8,5.28292,5.5,17394.2,0
+SLGL.US,D,20250226,000000,5.41,5.8,5.41,5.55,3240.5,0
+SLGL.US,D,20250227,000000,5.79,5.799,5.58,5.799,1665.1000000000001,0
+SLGL.US,D,20250228,000000,5.501,7,5.5,6.701,5316.5,0
+SLGL.US,D,20250303,000000,6.74,6.89999,6.021,6.405,1783.1000000000001,0
+SLGL.US,D,20250304,000000,6.004,6.7,6,6.224,1006.3000000000001,0
+SLGL.US,D,20250305,000000,6.1,6.699,5.678,6.01,3496.1000000000004,0
+SLGL.US,D,20250306,000000,6,6,5.615,5.71,3654.5,0
+SLGL.US,D,20250307,000000,5.63,5.8518,5.6,5.701,1225.6000000000001,0
+SLGL.US,D,20250310,000000,5.6,6,5.6,5.9,3957.6000000000004,0
+SLGL.US,D,20250311,000000,5.9,6.24276,5.76,5.919,1325.8000000000002,0
+SLGL.US,D,20250312,000000,6,6.603,5.99429,6.039,4090.3,0
+SLGL.US,D,20250313,000000,6.152,6.25,5.91,6.01,619.7,0
+SLGL.US,D,20250314,000000,6.30001,6.39,5.534,5.561,2064.7000000000003,0
+SLGL.US,D,20250317,000000,5.59,6.399,4.592,5.698,8575.800000000001,0
+SLGL.US,D,20250318,000000,5.561,5.827,5.246,5.6,351.3,0
+SLGL.US,D,20250319,000000,5.828,6.1,5.7,5.825,2111.2000000000003,0
+SLGL.US,D,20250320,000000,5.96584,5.96584,5.7,5.77,844.6,0
+SLGL.US,D,20250321,000000,5.47,6.198,5.2,5.2,588.6,0
+SLGL.US,D,20250324,000000,6.046,6.1,5.43,5.704,2648.2000000000003,0
+SLGL.US,D,20250325,000000,5.704,5.9,5.58,5.59,1355.3000000000002,0
+SLGL.US,D,20250326,000000,5.6,5.98,5.59,5.59,1111.2,0
+SLGL.US,D,20250327,000000,5.869,5.869,5.275,5.29,1623.8000000000002,0
+SLGL.US,D,20250328,000000,5.6,6.07999,5.2,5.5,4502.8,0
+SLGL.US,D,20250331,000000,5.5,5.5,5.051,5.2,5124.900000000001,0
+SLGL.US,D,20250401,000000,5.2,5.28,4.57,4.913,4552.7,0
+SLGL.US,D,20250402,000000,4.7,5.1,4.60001,4.84,3434.5,0
+SLGL.US,D,20250403,000000,4.5179,5.099,4.51,5,2412.6,0
+SLGL.US,D,20250404,000000,4.55,5.3,4.421,4.656,1945.1000000000001,0
+SLGL.US,D,20250407,000000,4.4,4.703,4.4,4.7,5028.400000000001,0
+SLGL.US,D,20250408,000000,4.4,4.879,4.4,4.4,2088.7000000000003,0
+SLGL.US,D,20250409,000000,4.4,4.5,4.201,4.45,5598.700000000001,0
+SLGL.US,D,20250410,000000,4.246,4.52,4.018,4.1,10799.7,0
+SLGL.US,D,20250411,000000,4.19999,4.3,4.1,4.3,1916.5,0
+SLGL.US,D,20250414,000000,4.21,5.069,4.111,4.284,9919.800000000001,0
+SLGL.US,D,20250415,000000,4.284,5.2,4.111,5,2749.7000000000003,0
+SLGL.US,D,20250416,000000,4.81,5.099,4.8,4.8,238.60000000000002,0
+SLGL.US,D,20250417,000000,4.95,7.395,4.2,5.5,576720.2000000001,0
+SLGL.US,D,20250421,000000,5.4,7.991,5.102,5.85,107994.40000000001,0
+SLGL.US,D,20250422,000000,6.071,6.5,5.6,5.97,14400.7,0
+SLGL.US,D,20250423,000000,5.82,7.2,5.82,7.002,16982.4,0
+SLGL.US,D,20250424,000000,6.887,7.8,6.442,7.76,11014.1,0
+SLGL.US,D,20250425,000000,7.7,7.872,7.01,7.82207,4379.3,0
+SLGL.US,D,20250428,000000,7.86,8.31,7.1,8.12,3795.2000000000003,0
+SLGL.US,D,20250429,000000,8.2,8.799,7.94151,8.50999,5378.900000000001,0
+SLGL.US,D,20250430,000000,8.1,9,6.175,7.6,8084.5,0
+SLGL.US,D,20250501,000000,6.98,8.4,6.885,7.74,25210,0
+SLGL.US,D,20250502,000000,7.748,8.2,7.11,7.3,14503,0
+SLGL.US,D,20250505,000000,7.1067,7.755,4.11,4.42,187319,0
+SLGL.US,D,20250506,000000,4.8,7.66,4.4,7.66,277296,0
+SLGL.US,D,20250507,000000,6.9,7.97,6.565,7.72,79720,0
+SLGL.US,D,20250508,000000,7.62,7.73,7.11,7.73,14593,0
+SLGL.US,D,20250509,000000,7.45,7.85,7.4,7.85,15403,0
+SLGL.US,D,20250512,000000,7.61,7.64,6.8101,7.5,24431,0
+SLGL.US,D,20250513,000000,7.43,7.65,7.22,7.57,9040,0
+SLGL.US,D,20250514,000000,7.49,8.26,7.14,7.8135,25047,0
+SLGL.US,D,20250515,000000,7.4078,7.6695,7.4078,7.6695,2546,0
+SLGL.US,D,20250516,000000,7.68,7.68,7.35,7.47,18950,0
+SLGL.US,D,20250519,000000,7.41,7.715,7.41,7.715,3210,0
+SLGL.US,D,20250520,000000,7.9001,7.95,7.6322,7.795,10080,0
+SLGL.US,D,20250521,000000,7.98,7.99,7.8,7.8,3488,0
+SLGL.US,D,20250522,000000,7.95,7.95,7.4159,7.685,4936,0
+SLGL.US,D,20250523,000000,7.21,7.8,7.21,7.59,4639,0
+SLGL.US,D,20250527,000000,7.19,7.7,7.19,7.463,2418,0
+SLGL.US,D,20250528,000000,7.35,7.45,7.25,7.25,4023,0
+SLGL.US,D,20250529,000000,7.2936,7.35,7.15,7.2155,96308,0
+SLGL.US,D,20250530,000000,7.189,7.341,7.189,7.21,3188,0
+SLGL.US,D,20250602,000000,7.2017,7.66,7.2017,7.24,9801,0
+SLGL.US,D,20250603,000000,7.2304,7.304,7.2202,7.304,1617,0
+SLGL.US,D,20250604,000000,7.287585,7.41,7.23,7.38,9676,0
+SLGL.US,D,20250605,000000,7.19,7.45,7.1,7.23,14950,0
+SLGL.US,D,20250606,000000,6.89,7.235,6.89,7.235,876,0
+SLGL.US,D,20250609,000000,6.8,7.2,6.8,7.075,5785,0
+SLGL.US,D,20250610,000000,7.1,7.1,6.8312,6.9101,3464,0
+SLGL.US,D,20250611,000000,7.15,7.15,6.8664,6.92,1628,0
+SLGL.US,D,20250612,000000,6.88,6.985,6.85,6.9,285334,0
+SLGL.US,D,20250613,000000,7,8.205,6.9,7.52,104808,0
+SLGL.US,D,20250616,000000,7.02,7.38,6.91,7.04,8750,0
+SLGL.US,D,20250617,000000,6.98,7.0107,6.98,7.0035,3641,0
+SLGL.US,D,20250618,000000,7.0338,7.3308,7.02,7.1385,3317,0
+SLGL.US,D,20250620,000000,7.15,7.58,7.15,7.2193,15200,0
+SLGL.US,D,20250623,000000,7.2744,7.4999,7.02,7.49,8811,0
+SLGL.US,D,20250624,000000,7.178,7.4899,7.1,7.2889,5550,0
+SLGL.US,D,20250625,000000,7.47,7.49,7.15,7.49,12485,0
+SLGL.US,D,20250626,000000,7.5,7.5,7.22,7.38,4595,0
+SLGL.US,D,20250627,000000,7.25,7.38,7.25,7.32,6948,0
+SLGL.US,D,20250630,000000,7.28,7.4,7.28,7.4,1202,0
+SLGL.US,D,20250701,000000,7.3,7.48,7.3,7.33,3903,0
+SLGL.US,D,20250702,000000,7.28,7.465,7.28,7.465,527,0
+SLGL.US,D,20250707,000000,7.3,7.3145,7.29,7.29,1669,0
+SLGL.US,D,20250708,000000,7.31,7.3432,6.96,7.01,6335,0
+SLGL.US,D,20250709,000000,7.21,7.3999,7.0851,7.38,7847,0
+SLGL.US,D,20250710,000000,7.3,8.1335,7.3,8.11,26027,0
+SLGL.US,D,20250711,000000,8.1896,8.1896,7.8952,8.139,3552,0
+SLGL.US,D,20250714,000000,8.12,8.7695,8.12,8.18,8486,0
+SLGL.US,D,20250715,000000,7.9172,8.02,7.6163,8.02,2081,0
+SLGL.US,D,20250716,000000,7.75,8.4799,7.75,8.35,6653,0
+SLGL.US,D,20250717,000000,8.49,8.49,8,8.4066,2526,0
+SLGL.US,D,20250718,000000,8.08,8.3972,8.02,8.13,4501,0
+SLGL.US,D,20250721,000000,8.03,9.04,8.03,8.42,13364,0
+SLGL.US,D,20250722,000000,8.66,9.49,8.6,9.31,24720,0
+SLGL.US,D,20250723,000000,9.44,9.96,9.31,9.94,6621,0
+SLGL.US,D,20250724,000000,9.5,11.11,9.1735,11.11,63525,0
+SLGL.US,D,20250725,000000,10.5,11.11,10.485,11,11253,0
+SLGL.US,D,20250728,000000,11.21,12.2616,11.01,12.01,23218,0
+SLGL.US,D,20250729,000000,12.5,12.9,10.77,12,11128,0
+SLGL.US,D,20250730,000000,11.6,12.48,11.0101,12.48,8521,0
+SLGL.US,D,20250731,000000,11.565,13.2352,10.9511,12.6,23954,0
+SLGL.US,D,20250801,000000,12.3,13.24,11.82,13,22716,0
+SLGL.US,D,20250804,000000,13.29,13.43,12.5,13.42,44880,0
+SLGL.US,D,20250805,000000,13.4663,13.8399,13.1,13.75,12513,0
+SLGL.US,D,20250806,000000,12.66,13.6,12.66,13.44,7196,0
+SLGL.US,D,20250807,000000,13.62,14.9899,13.195,14.61,10966,0
+SLGL.US,D,20250808,000000,15,15.99,13.5,15.99,16610,0
+SLGL.US,D,20250811,000000,15.84,16.89,15.2366,16.203,22557,0
+SLGL.US,D,20250812,000000,15.68,15.75,15.07,15.25,30002,0
+SLGL.US,D,20250813,000000,14.86,15.47,14.86,15.455,8927,0
+SLGL.US,D,20250814,000000,15.46,15.55,14.78,15.25,25122,0
+SLGL.US,D,20250815,000000,15.2226,15.7,15.1424,15.44,11955,0
+SLGL.US,D,20250818,000000,15.0294,17.29,15.0294,16.1,13909,0
+SLGL.US,D,20250819,000000,16.44,17.74,15.5375,17.74,17332,0
+SLGL.US,D,20250820,000000,18.04,18.66,16.5,18.4,61664,0
+SLGL.US,D,20250821,000000,18.9,26.89,18.9,25.8,115249,0
+SLGL.US,D,20250822,000000,24.77,25.08,20.08,22.67,91076,0
+SLGL.US,D,20250825,000000,22.48,24.4542,20.0622,21,23508,0
+SLGL.US,D,20250826,000000,20.32,23.5,20.1013,23.5,39299,0
+SLGL.US,D,20250827,000000,23.8,23.91,21.505,21.95,27616,0
+SLGL.US,D,20250828,000000,23.3189,23.3189,21,21.9,16628,0
+SLGL.US,D,20250829,000000,21.1,22.9899,21.1,22.79,12902,0
+SLGL.US,D,20250902,000000,23.94,23.94,22.75,23.7,8849,0
+SLGL.US,D,20250903,000000,23.5,23.89,22.0428,23.4,58020,0
+SLGL.US,D,20250904,000000,23.94,28.99,22.67,28,51480,0
+SLGL.US,D,20250905,000000,28.91,30,27.17,27.96,26731,0
+SLGL.US,D,20250908,000000,28,28.974,27.21,27.55,14803,0
+SLGL.US,D,20250909,000000,28,28,25.51,25.9276,9199,0
+SLGL.US,D,20250910,000000,26.47,26.47,23.1301,23.95,20050,0
+SLGL.US,D,20250911,000000,24.24,24.4,23.1501,24.08,35099,0
+SLGL.US,D,20250912,000000,24.08,24.85,23.22,24.81,13244,0
+SLGL.US,D,20250915,000000,24.075,24.135,23.76,23.98,6567,0
+SLGL.US,D,20250916,000000,23.99,24.7581,23.94,24.15,10649,0
+SLGL.US,D,20250917,000000,23.66,25.882,23.15,24.35,28387,0
+SLGL.US,D,20250918,000000,24.4,27.1999,23.16,26.5677,49830,0
+SLGL.US,D,20250919,000000,27.99,30.98,26.9367,30.5,39179,0
+SLGL.US,D,20250922,000000,30.68,30.68,27,28.01,14517,0
+SLGL.US,D,20250923,000000,27.61,29.0762,27.01,28.81,24302,0
+SLGL.US,D,20250924,000000,28.28,29.01,27.4444,27.8,7749,0
+SLGL.US,D,20250925,000000,27.11,28.07,27.11,27.99,3603,0
+SLGL.US,D,20250926,000000,27.76,28.99,27.76,28.99,7318,0
+SLGL.US,D,20250929,000000,28.61,30.43,28.61,28.74,15214,0
+SLGL.US,D,20250930,000000,28,29.15,28,29.15,7486,0
+SLGL.US,D,20251001,000000,30.32,30.32,27.9544,29.5,3531,0
+SLGL.US,D,20251002,000000,29.86,29.86,27,29.5,4325,0
+SLGL.US,D,20251003,000000,30.79,36.045,28.5,34.8,22795,0
+SLGL.US,D,20251006,000000,35,52.26,35,42.9,80720,0
+SLGL.US,D,20251007,000000,41.45,46.71,34.8,40.99,28537,0
+SLGL.US,D,20251008,000000,41.26,42.58,38,39.32,11853,0
+SLGL.US,D,20251009,000000,39.32,42.32,39.0501,39.65,4693,0
+SLGL.US,D,20251010,000000,39.98,39.98,37.73,38.99,10797,0
+SLGL.US,D,20251013,000000,39.45,40.45,37.6,39.95,13096,0
+SLGL.US,D,20251014,000000,38,39.75,34.2,39.75,15286,0
+SLGL.US,D,20251015,000000,41.6,42.96,40.35,41.76,11868,0
+SLGL.US,D,20251016,000000,42.75,42.75,40.5,40.51,14683,0
+SLGL.US,D,20251017,000000,38.655,40.6,35,40.6,18704,0
+SLGL.US,D,20251020,000000,39.9,39.9,37,39.83,7775,0
+SLGL.US,D,20251021,000000,41.4,43.5268,38.25,40,11815,0
+SLGL.US,D,20251022,000000,39.65,39.8,38.01,39.1,7520,0
+SLGL.US,D,20251023,000000,40,41.99,38.25,39.9,8038,0
+SLGL.US,D,20251024,000000,40.15,41.95,38.4428,39,18016,0
+SLGL.US,D,20251027,000000,40.94,41,39.5,39.81,8814,0
+SLGL.US,D,20251028,000000,40.5,41.9999,36.75,36.85,23624,0
+SLGL.US,D,20251029,000000,37.5,39,35.51,37,14247,0
+SLGL.US,D,20251030,000000,37,37.738,36.9189,37,5850,0
+SLGL.US,D,20251031,000000,36.5,36.5,34.5,34.5,14886,0
+SLGL.US,D,20251103,000000,34.6,39,34.6,35.5,7773,0
+SLGL.US,D,20251104,000000,34.01,35.5,30.8501,33.5,11665,0
+SLGL.US,D,20251105,000000,32.49,33,30,32.7,4618,0
+SLGL.US,D,20251106,000000,33.66,33.66,31,32.005,7176,0
+SLGL.US,D,20251107,000000,29.94,31.4299,29.94,30.6346,4481,0
+SLGL.US,D,20251110,000000,30.1,36.045,30.1,32.43,18098,0
+SLGL.US,D,20251111,000000,31.97,32.12,29.95,31.8817,10813,0
+SLGL.US,D,20251112,000000,31.5,31.915,29.91,31.5,49311,0
+SLGL.US,D,20251113,000000,28.81,38.37,28.81,35.575,114961,0
+SLGL.US,D,20251114,000000,35.5278,35.5278,33.9241,34,15919,0
+SLGL.US,D,20251117,000000,34.99,36.4,34.25,36,8487,0
+SLGL.US,D,20251118,000000,35.7,35.9,32.665,35.4,9352,0
+SLGL.US,D,20251119,000000,32.5101,36.24,32.5101,36.04,14499,0
+SLGL.US,D,20251120,000000,37.18,37.95,34.1,35.75,24523,0
+SLGL.US,D,20251121,000000,37.49,37.49,36.325,36.65,3795,0
+SLGL.US,D,20251124,000000,37,41.85,34.765,41.76,17872,0
+SLGL.US,D,20251125,000000,41.7,42,38.95,40.385,12083,0
+SLGL.US,D,20251126,000000,39.98,42,38.1327,40.69,8028,0
+SLGL.US,D,20251128,000000,41.96,45.47,40.57,42.415,22838,0
+SLGL.US,D,20251201,000000,42,42.11,34.47,38.67,48085,0
+SLGL.US,D,20251202,000000,38.96,39.07,38.7263,38.7263,6250,0
+SLGL.US,D,20251203,000000,37.3,40,37.3,39.78,30152,0
+SLGL.US,D,20251204,000000,39.3258,40.7,39.25,40.7,19339,0
+SLGL.US,D,20251205,000000,41,41,38.305,40.5,16548,0
+SLGL.US,D,20251208,000000,39.46,42,39.46,41.99,6788,0
+SLGL.US,D,20251209,000000,43.88,43.9,40.125,40.125,10191,0
+SLGL.US,D,20251210,000000,41.075,43.36,38.37,42.3,10471,0
+SLGL.US,D,20251211,000000,44,44,39.05,42.3,10192,0
+SLGL.US,D,20251212,000000,42.04,44.43,38.3,39.01,12094,0
+SLGL.US,D,20251215,000000,41.465,42.77,40.75,42.77,14622,0
+SLGL.US,D,20251216,000000,44.04,44.04,41.58,42.125,9480,0
+SLGL.US,D,20251217,000000,43,43,39.26,41.15,13608,0
+SLGL.US,D,20251218,000000,41.81,42.75,41.751,42.75,4369,0
+SLGL.US,D,20251219,000000,43.12,43.12,38.91,42.16,6749,0
+SLGL.US,D,20251222,000000,43.11,43.11,40.985,42.16,21702,0
+SLGL.US,D,20251223,000000,41.18,44,41.18,43.17,17020,0
+SLGL.US,D,20251224,000000,44.7,44.7,42.935,43.53,10101,0
+SLGL.US,D,20251226,000000,41.6,44.99,41.02,41.85,28808,0
+SLGL.US,D,20251229,000000,42,44.54,40.1,44.54,36278,0
+SLGL.US,D,20251230,000000,42.7,44.09,40.605,42.46,93963,0
+SLGL.US,D,20251231,000000,42.53,43.3,41.66,42.14,37903,0
+SLGL.US,D,20260102,000000,43.75,43.75,41.68,42.15,17475,0
+SLGL.US,D,20260105,000000,44.17,44.3,43,44.19,8790,0
+SLGL.US,D,20260106,000000,44.98,45.96,44.745,45.96,7842,0
+SLGL.US,D,20260107,000000,46.23,54.54,46,53.24,20706,0
+SLGL.US,D,20260108,000000,52.9,56,51,55.68,14123,0
+SLGL.US,D,20260109,000000,55.5,59,53.7101,58,15638,0
+SLGL.US,D,20260112,000000,58,66.2,58,62.99,23562,0
+SLGL.US,D,20260113,000000,63,64.99,60.8,62.94,27062,0
+SLGL.US,D,20260114,000000,62.43,67.79,60.2,67.79,15854,0
+SLGL.US,D,20260115,000000,69.33,71.99,64.75,68.31,19141,0
+SLGL.US,D,20260116,000000,68,71.04,67.5,69.5,9023,0
+SLGL.US,D,20260120,000000,69.98,74.25,67.91,72.1,10790,0
+SLGL.US,D,20260121,000000,73.6,75,59.338,63.01,28545,0
+SLGL.US,D,20260122,000000,63.01,63.01,52.07,57.5,23105,0
+SLGL.US,D,20260123,000000,53.62,63.03,48.26,58.44,25494,0
+SLGL.US,D,20260126,000000,60.62,65.17,55.51,57.34,31230,0
+SLGL.US,D,20260127,000000,56.42,60.35,56.42,59,5586,0
+SLGL.US,D,20260128,000000,64.9,65.1199,57.805,63.5,30815,0
+SLGL.US,D,20260129,000000,60.085,63.69,60.085,60.85,51189,0
+SLGL.US,D,20260130,000000,59.2,65,58.47,64.22,61739,0
+SLGL.US,D,20260202,000000,63.2,67.85,57.51,64.505,48046,0
+SLGL.US,D,20260203,000000,64.85,66.1,62.44,66.1,32885,0
+SLGL.US,D,20260204,000000,64.8,66.5,59,65.95,26476,0
+SLGL.US,D,20260205,000000,64.1,67.78,60.124,64.7,15713,0
+SLGL.US,D,20260206,000000,64.2,65.78,63.38,65.78,8174,0
+SLGL.US,D,20260209,000000,62.7,65.5,60.55,65.27,48177,0
+SLGL.US,D,20260210,000000,64.8,65.5,63.57,65,16700,0
+SLGL.US,D,20260211,000000,66,69.8,62.225,66.1,27040,0
+SLGL.US,D,20260212,000000,65.39,76.8,65.275,76.12,24718,0
+SLGL.US,D,20260213,000000,71.6,73.5,62.08,67.2,25850,0
+SLGL.US,D,20260217,000000,65.7,73.805,62.31,73.8,59987,0
+SLGL.US,D,20260218,000000,74.5,81.75,74.5,81.01,32352,0
diff --git a/daily/us/nasdaq stocks/2/slsn.us.txt b/daily/us/nasdaq stocks/2/slsn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a17699b771d89baf70a057094d7f38337ac8dc75
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/slsn.us.txt	
@@ -0,0 +1,218 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SLSN.US,D,20250408,000000,16.56,16.56,1.36,1.785,2194947,0
+SLSN.US,D,20250409,000000,1.79,2.15,1.56,1.76,995604,0
+SLSN.US,D,20250410,000000,1.73,1.84,1.66,1.68,119192,0
+SLSN.US,D,20250411,000000,1.64,2.08,1.6256,1.76,252170,0
+SLSN.US,D,20250414,000000,1.77,2.39,1.77,2.21,357036,0
+SLSN.US,D,20250415,000000,2.23,2.3743,2.1,2.28,77003,0
+SLSN.US,D,20250416,000000,2.22,2.36,2.1005,2.19,87657,0
+SLSN.US,D,20250417,000000,2.28,2.37,2.2,2.24,49364,0
+SLSN.US,D,20250421,000000,2.2495,2.345,2.08,2.25,39877,0
+SLSN.US,D,20250422,000000,2.19,2.349,2.175,2.28,50837,0
+SLSN.US,D,20250423,000000,2.26,2.44,2.15,2.39,59415,0
+SLSN.US,D,20250424,000000,2.29,2.58,2.29,2.54,52003,0
+SLSN.US,D,20250425,000000,2.47,2.575,2.47,2.49,37615,0
+SLSN.US,D,20250428,000000,2.38,3.21,2.38,3.12,340125,0
+SLSN.US,D,20250429,000000,2.99,3.05,2.7201,3,150295,0
+SLSN.US,D,20250430,000000,3.04,3.2934,2.8601,3.1,110033,0
+SLSN.US,D,20250501,000000,3.1,3.1,2.98,3.07,52393,0
+SLSN.US,D,20250502,000000,3.01,3.25,2.915,3.13,132314,0
+SLSN.US,D,20250505,000000,3.25,3.25,3.01,3.09,74846,0
+SLSN.US,D,20250506,000000,2.64,2.97,2.58,2.82,87157,0
+SLSN.US,D,20250507,000000,2.7433,3.19,2.7401,3.04,75052,0
+SLSN.US,D,20250508,000000,3.2,3.5,3,3.36,131609,0
+SLSN.US,D,20250509,000000,3.33,3.47,3.0672,3.4,81952,0
+SLSN.US,D,20250512,000000,3.47,3.5,3.341,3.4,48926,0
+SLSN.US,D,20250513,000000,3.38,3.9,3.24,3.9,181429,0
+SLSN.US,D,20250514,000000,3.96,3.98,3.72,3.96,150508,0
+SLSN.US,D,20250515,000000,3.97,3.99,3.5708,3.77,93025,0
+SLSN.US,D,20250516,000000,3.81,3.88,3.65,3.71,30985,0
+SLSN.US,D,20250519,000000,3.71,3.9,3.6,3.83,42236,0
+SLSN.US,D,20250520,000000,3.9,3.9,3.71,3.9,64285,0
+SLSN.US,D,20250521,000000,3.85,3.9,3.6811,3.9,34446,0
+SLSN.US,D,20250522,000000,3.8,3.89,3.7,3.87,34373,0
+SLSN.US,D,20250523,000000,3.74,3.9,3.66,3.74,68974,0
+SLSN.US,D,20250527,000000,3.83,4.12,3.68,4.02,168926,0
+SLSN.US,D,20250528,000000,4.02,4.19,3.7786,4.15,88557,0
+SLSN.US,D,20250529,000000,4.15,4.31,4.09,4.15,58768,0
+SLSN.US,D,20250530,000000,4.03,4.15,3.8501,3.86,41500,0
+SLSN.US,D,20250602,000000,3.87,4.12,3.87,4.03,52085,0
+SLSN.US,D,20250603,000000,4.19,4.29,4.1,4.17,92104,0
+SLSN.US,D,20250604,000000,4.24,4.28,4,4.16,80941,0
+SLSN.US,D,20250605,000000,4.24,4.27,3.92,3.95,89097,0
+SLSN.US,D,20250606,000000,4.09,4.09,3.5001,3.84,145330,0
+SLSN.US,D,20250609,000000,3.93,4.28,3.81,3.99,123322,0
+SLSN.US,D,20250610,000000,4.01,4.25,3.9001,4.05,105091,0
+SLSN.US,D,20250611,000000,4.01,4.23,3.95,3.95,95627,0
+SLSN.US,D,20250612,000000,3.9114,4.2,3.8,4.12,105367,0
+SLSN.US,D,20250613,000000,4.14,4.28,4.015,4.07,123589,0
+SLSN.US,D,20250616,000000,3.99,4.28,3.99,4.11,142596,0
+SLSN.US,D,20250617,000000,4.08,4.35,3.97,4.29,227203,0
+SLSN.US,D,20250618,000000,4.18,4.69,4.1112,4.6,269503,0
+SLSN.US,D,20250620,000000,4.71,5.3,4.6,5.21,1555813,0
+SLSN.US,D,20250623,000000,5.13,5.63,4.765,5.2,272002,0
+SLSN.US,D,20250624,000000,5.2,5.29,4.975,5.2,282342,0
+SLSN.US,D,20250625,000000,5.29,5.3344,4.78,4.81,159232,0
+SLSN.US,D,20250626,000000,4.84,4.92,4.25,4.59,193661,0
+SLSN.US,D,20250627,000000,4.47,4.75,4.2,4.36,2304662,0
+SLSN.US,D,20250630,000000,4.25,4.45,4.16,4.36,127582,0
+SLSN.US,D,20250701,000000,4.3,4.4,4.2,4.34,96119,0
+SLSN.US,D,20250702,000000,4.295,4.34,4.15,4.18,71755,0
+SLSN.US,D,20250703,000000,4.16,4.23,3.95,3.95,55816,0
+SLSN.US,D,20250707,000000,3.95,3.95,3.635,3.67,100032,0
+SLSN.US,D,20250708,000000,3.65,3.82,3.53,3.79,90980,0
+SLSN.US,D,20250709,000000,3.71,3.7899,3.7082,3.77,26349,0
+SLSN.US,D,20250710,000000,3.75,3.8599,3.7113,3.74,45139,0
+SLSN.US,D,20250711,000000,3.69,3.73,3.34,3.39,81406,0
+SLSN.US,D,20250714,000000,3.3,3.59,3.28,3.55,99410,0
+SLSN.US,D,20250715,000000,3.5,3.59,3.44,3.58,32085,0
+SLSN.US,D,20250716,000000,3.54,3.88,3.3262,3.8,58089,0
+SLSN.US,D,20250717,000000,3.78,4.2325,3.71,4.11,84827,0
+SLSN.US,D,20250718,000000,4.16,4.2099,3.99,3.99,47564,0
+SLSN.US,D,20250721,000000,3.95,4.2,3.95,4.2,92982,0
+SLSN.US,D,20250722,000000,4.115,4.5,4.115,4.48,138763,0
+SLSN.US,D,20250723,000000,4.47,4.47,4.22,4.44,66874,0
+SLSN.US,D,20250724,000000,4.33,4.5,4.33,4.47,92589,0
+SLSN.US,D,20250725,000000,4.47,4.47,4.1,4.34,75952,0
+SLSN.US,D,20250728,000000,4.2,4.3,3.99,4.27,92637,0
+SLSN.US,D,20250729,000000,4.39,4.39,3.81,3.85,48444,0
+SLSN.US,D,20250730,000000,3.78,4.095,3.575,3.73,94099,0
+SLSN.US,D,20250731,000000,3.64,3.82,3.38,3.43,88417,0
+SLSN.US,D,20250801,000000,3.005,3.01,2.735,2.775,110544,0
+SLSN.US,D,20250804,000000,2.69,2.73,2.5,2.54,58427,0
+SLSN.US,D,20250805,000000,2.54,2.955,2.5,2.95,101662,0
+SLSN.US,D,20250806,000000,2.8899,3.26,2.6777,3.04,87457,0
+SLSN.US,D,20250807,000000,3.08,3.135,2.9625,3.1,60615,0
+SLSN.US,D,20250808,000000,3.1,3.39,3.07,3.32,77595,0
+SLSN.US,D,20250811,000000,3.33,3.69,3.255,3.53,58450,0
+SLSN.US,D,20250812,000000,3.64,3.84,3.5666,3.79,74142,0
+SLSN.US,D,20250813,000000,3.85,3.88,3.56,3.66,54669,0
+SLSN.US,D,20250814,000000,3.64,3.68,3.5,3.63,25213,0
+SLSN.US,D,20250815,000000,3.65,3.91,3.6,3.9,43370,0
+SLSN.US,D,20250818,000000,3.92,3.92,3.51,3.58,66046,0
+SLSN.US,D,20250819,000000,3.615,3.615,3.2768,3.37,31810,0
+SLSN.US,D,20250820,000000,3.335,3.7286,3.27,3.5,26623,0
+SLSN.US,D,20250821,000000,3.5,3.56,3.3109,3.48,48297,0
+SLSN.US,D,20250822,000000,3.5,3.77,3.45,3.75,102715,0
+SLSN.US,D,20250825,000000,3.75,3.75,3.44,3.5,43326,0
+SLSN.US,D,20250826,000000,3.41,3.55,3.41,3.52,21100,0
+SLSN.US,D,20250827,000000,3.42,3.65,3.38,3.59,74104,0
+SLSN.US,D,20250828,000000,3.645,3.645,3.49,3.53,23605,0
+SLSN.US,D,20250829,000000,3.51,3.75,3.51,3.66,33884,0
+SLSN.US,D,20250902,000000,3.63,3.725,3.5158,3.63,43752,0
+SLSN.US,D,20250903,000000,3.54,3.64,3.47,3.5,16245,0
+SLSN.US,D,20250904,000000,3.49,3.53,3.4,3.53,17674,0
+SLSN.US,D,20250905,000000,3.54,3.5474,3.1332,3.26,52169,0
+SLSN.US,D,20250908,000000,3.2643,3.305,3.2,3.305,13029,0
+SLSN.US,D,20250909,000000,3.2,3.33,3.2,3.23,9663,0
+SLSN.US,D,20250910,000000,3.22,3.37,3.22,3.33,12635,0
+SLSN.US,D,20250911,000000,3.28,3.43,3.22,3.39,27598,0
+SLSN.US,D,20250912,000000,3.26,3.39,3.26,3.37,6611,0
+SLSN.US,D,20250915,000000,3.35,3.43,3.1801,3.43,15576,0
+SLSN.US,D,20250916,000000,3.32,3.4095,3.1614,3.28,35063,0
+SLSN.US,D,20250917,000000,3.282,3.37,3.244,3.25,18684,0
+SLSN.US,D,20250918,000000,3.3,3.47,3.3,3.44,26812,0
+SLSN.US,D,20250919,000000,3.44,3.48,3.36,3.46,115546,0
+SLSN.US,D,20250922,000000,3.34,3.44,3.34,3.37,15584,0
+SLSN.US,D,20250923,000000,3.4,3.45,3.25,3.34,20604,0
+SLSN.US,D,20250924,000000,3.2,3.49,3.2,3.43,26858,0
+SLSN.US,D,20250925,000000,3.5,3.5,3.22,3.23,15514,0
+SLSN.US,D,20250926,000000,3.345,3.395,3.2,3.31,25084,0
+SLSN.US,D,20250929,000000,3.33,3.3844,3.2,3.2,11665,0
+SLSN.US,D,20250930,000000,3.18,3.31,3.11,3.22,19645,0
+SLSN.US,D,20251001,000000,3.13,3.29,3.13,3.24,18696,0
+SLSN.US,D,20251002,000000,3.2,4.55,3.16,4.36,372070,0
+SLSN.US,D,20251003,000000,4.35,4.498,4,4.03,55302,0
+SLSN.US,D,20251006,000000,3.98,4.193,3.67,3.67,29647,0
+SLSN.US,D,20251007,000000,3.59,3.9,3.5,3.54,37260,0
+SLSN.US,D,20251008,000000,3.51,3.85,3.51,3.76,36887,0
+SLSN.US,D,20251009,000000,3.69,3.85,3.64,3.64,11365,0
+SLSN.US,D,20251010,000000,3.6,3.8599,3.55,3.56,19223,0
+SLSN.US,D,20251013,000000,3.59,3.74,3.43,3.59,28001,0
+SLSN.US,D,20251014,000000,3.46,3.8364,3.46,3.75,22760,0
+SLSN.US,D,20251015,000000,3.77,4,3.625,3.98,28171,0
+SLSN.US,D,20251016,000000,3.9,3.97,3.817,3.91,26524,0
+SLSN.US,D,20251017,000000,3.86,3.91,3.7751,3.82,13513,0
+SLSN.US,D,20251020,000000,3.87,3.88,3.48,3.88,23336,0
+SLSN.US,D,20251021,000000,3.88,3.88,3.6144,3.74,13116,0
+SLSN.US,D,20251022,000000,3.688,3.79,3.65,3.75,24942,0
+SLSN.US,D,20251023,000000,3.7,3.8,3.6103,3.7,8523,0
+SLSN.US,D,20251024,000000,3.69,3.705,3.61,3.7,7497,0
+SLSN.US,D,20251027,000000,3.7,3.8,3.5702,3.58,13780,0
+SLSN.US,D,20251028,000000,3.58,3.69,3.51,3.69,12398,0
+SLSN.US,D,20251029,000000,3.65,3.79,3.5,3.51,12781,0
+SLSN.US,D,20251030,000000,3.5,3.6,3.28,3.28,29853,0
+SLSN.US,D,20251031,000000,3.25,3.42,3.2,3.27,32778,0
+SLSN.US,D,20251103,000000,3.33,3.33,3.2,3.23,21322,0
+SLSN.US,D,20251104,000000,3.2,3.285,3.1,3.17,26548,0
+SLSN.US,D,20251105,000000,3.1159,3.4,3.1159,3.28,56503,0
+SLSN.US,D,20251106,000000,3.24,3.27,3.025,3.08,42202,0
+SLSN.US,D,20251107,000000,3.07,3.14,2.89,2.94,29505,0
+SLSN.US,D,20251110,000000,3.1718,3.1718,2.73,2.81,32434,0
+SLSN.US,D,20251111,000000,2.39,2.39,1.4101,2.13,356019,0
+SLSN.US,D,20251112,000000,2,2.15,1.85,1.94,74383,0
+SLSN.US,D,20251113,000000,1.9,2.09,1.6004,1.64,64465,0
+SLSN.US,D,20251114,000000,1.6,1.87,1.6,1.83,72549,0
+SLSN.US,D,20251117,000000,1.88,1.99,1.8,1.88,42186,0
+SLSN.US,D,20251118,000000,1.83,1.9136,1.83,1.87,13797,0
+SLSN.US,D,20251119,000000,1.89,2.04,1.84,1.96,43166,0
+SLSN.US,D,20251120,000000,2,2.26,2,2.06,44927,0
+SLSN.US,D,20251121,000000,2,2.26,2,2.21,50645,0
+SLSN.US,D,20251124,000000,2.2,2.29,2.09,2.14,39069,0
+SLSN.US,D,20251125,000000,2.11,2.3,2.05,2.25,24515,0
+SLSN.US,D,20251126,000000,2.23,2.29,2.15,2.17,35984,0
+SLSN.US,D,20251128,000000,2.02,2.29,2.02,2.29,9802,0
+SLSN.US,D,20251201,000000,2.25,2.25,2.1,2.12,13185,0
+SLSN.US,D,20251202,000000,2.17,2.1756,2.02,2.04,54348,0
+SLSN.US,D,20251203,000000,2.05,2.17,1.9777,2.12,37427,0
+SLSN.US,D,20251204,000000,2.1,2.225,2.04,2.17,32249,0
+SLSN.US,D,20251205,000000,2.17,2.3,2.015,2.05,85517,0
+SLSN.US,D,20251208,000000,2.06,2.17,1.97,1.97,19571,0
+SLSN.US,D,20251209,000000,2.02,2.13,2.02,2.07,13145,0
+SLSN.US,D,20251210,000000,2.12,2.285,2.08,2.21,44918,0
+SLSN.US,D,20251211,000000,2.26,2.3,2.11,2.19,62944,0
+SLSN.US,D,20251212,000000,2.22,2.22,1.9801,2.06,28720,0
+SLSN.US,D,20251215,000000,2.09,2.09,1.9,2.02,40285,0
+SLSN.US,D,20251216,000000,1.9,2.08,1.9,2.02,49378,0
+SLSN.US,D,20251217,000000,1.97,2.04,1.88,2.04,55904,0
+SLSN.US,D,20251218,000000,2.09,2.09,1.76,2.03,32337,0
+SLSN.US,D,20251219,000000,2.03,2.08,2.006,2.035,35925,0
+SLSN.US,D,20251222,000000,2.05,2.06,1.89,1.93,35461,0
+SLSN.US,D,20251223,000000,1.92,1.92,1.8,1.8,25841,0
+SLSN.US,D,20251224,000000,1.84,1.95,1.83,1.89,17511,0
+SLSN.US,D,20251226,000000,1.885,1.925,1.8,1.81,16566,0
+SLSN.US,D,20251229,000000,1.8,1.8549,1.68,1.72,17637,0
+SLSN.US,D,20251230,000000,1.64,1.7,1.5304,1.655,117330,0
+SLSN.US,D,20251231,000000,1.66,1.66,1.58,1.595,32975,0
+SLSN.US,D,20260102,000000,1.62,1.64,1.5,1.5,39899,0
+SLSN.US,D,20260105,000000,1.52,1.64,1.52,1.58,24154,0
+SLSN.US,D,20260106,000000,1.58,1.63,1.44,1.53,47607,0
+SLSN.US,D,20260107,000000,1.515,1.56,1.5,1.5,18296,0
+SLSN.US,D,20260108,000000,1.51,1.5599,1.5,1.53,43609,0
+SLSN.US,D,20260109,000000,1.52,1.56,1.51,1.51,11567,0
+SLSN.US,D,20260112,000000,1.5,1.55,1.5,1.54,27406,0
+SLSN.US,D,20260113,000000,1.54,1.56,1.51,1.52,44682,0
+SLSN.US,D,20260114,000000,1.54,1.56,1.5,1.52,24626,0
+SLSN.US,D,20260115,000000,1.5,1.61,1.5,1.56,41688,0
+SLSN.US,D,20260116,000000,1.57,1.6,1.53,1.53,21810,0
+SLSN.US,D,20260120,000000,1.51,1.66,1.51,1.52,40478,0
+SLSN.US,D,20260121,000000,1.554,1.63,1.554,1.63,25796,0
+SLSN.US,D,20260122,000000,1.62,1.63,1.56,1.56,23564,0
+SLSN.US,D,20260123,000000,1.56,1.585,1.465,1.48,29016,0
+SLSN.US,D,20260126,000000,1.49,1.52,1.49,1.52,26468,0
+SLSN.US,D,20260127,000000,1.51,1.56,1.5,1.56,19306,0
+SLSN.US,D,20260128,000000,1.52,1.53,1.45,1.45,37069,0
+SLSN.US,D,20260129,000000,1.45,1.4876,1.32,1.32,76031,0
+SLSN.US,D,20260130,000000,1.32,1.375,1.255,1.35,42167,0
+SLSN.US,D,20260202,000000,1.35,1.53,1.35,1.48,31367,0
+SLSN.US,D,20260203,000000,1.46,1.5,1.3698,1.42,23142,0
+SLSN.US,D,20260204,000000,1.41,1.43,1.34,1.4,17590,0
+SLSN.US,D,20260205,000000,1.37,1.45,1.31,1.33,130287,0
+SLSN.US,D,20260206,000000,1.38,1.43,1.338,1.37,32082,0
+SLSN.US,D,20260209,000000,1.42,1.43,1.3801,1.39,10274,0
+SLSN.US,D,20260210,000000,1.395,1.47,1.38,1.44,33825,0
+SLSN.US,D,20260211,000000,1.45,1.45,1.3,1.3,19626,0
+SLSN.US,D,20260212,000000,1.33,1.33,1.26,1.26,19602,0
+SLSN.US,D,20260213,000000,1.26,1.36,1.26,1.33,13261,0
+SLSN.US,D,20260217,000000,1.32,1.375,1.3001,1.37,7056,0
+SLSN.US,D,20260218,000000,1.39,1.41,1.32,1.32,12239,0
diff --git a/daily/us/nasdaq stocks/2/smtc.us.txt b/daily/us/nasdaq stocks/2/smtc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0fa97a77d638a3c59ac653f1d325fa95056bc039
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/smtc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMTC.US,D,20050225,000000,19.64,20.04,19.35,19.95,1181882,0
+SMTC.US,D,20050228,000000,19.58,20.06,19.3,19.56,1114472,0
+SMTC.US,D,20050301,000000,19.65,20.17,19.63,20.14,1467735,0
+SMTC.US,D,20050302,000000,19.47,20.07,18.89,18.91,3489548,0
+SMTC.US,D,20050303,000000,18.89,19.15,18.3,18.88,1871035,0
+SMTC.US,D,20050304,000000,18.88,19.09,18.51,18.79,1008011,0
+SMTC.US,D,20050307,000000,18.74,19.5,18.74,19.05,1169061,0
+SMTC.US,D,20050308,000000,19.49,19.54,18.91,19.04,2466114,0
+SMTC.US,D,20050309,000000,19.05,19.38,18.74,18.92,1221741,0
+SMTC.US,D,20050310,000000,18.96,19.06,18.54,19,865680,0
+SMTC.US,D,20050311,000000,19,19.03,18.2,18.44,1786128,0
+SMTC.US,D,20050314,000000,18.37,18.65,18.21,18.45,796496,0
+SMTC.US,D,20050315,000000,18.5,18.6,18.16,18.46,862962,0
+SMTC.US,D,20050316,000000,18.28,18.65,18.1,18.11,754225,0
+SMTC.US,D,20050317,000000,18.1,18.39,18.09,18.15,620569,0
+SMTC.US,D,20050318,000000,18.26,18.26,17.47,17.59,1256327,0
+SMTC.US,D,20050321,000000,17.62,18.07,17.44,17.95,966336,0
+SMTC.US,D,20050322,000000,18.06,18.33,17.63,17.71,801791,0
+SMTC.US,D,20050323,000000,17.76,18.32,17.72,18.13,1275239,0
+SMTC.US,D,20050324,000000,18.27,18.28,17.97,18.08,591593,0
+SMTC.US,D,20050328,000000,18.18,18.49,18.02,18.06,716776,0
+SMTC.US,D,20050329,000000,18.12,18.18,17.51,17.58,649744,0
+SMTC.US,D,20050330,000000,17.65,18.07,17.58,18.01,403309,0
+SMTC.US,D,20050331,000000,18.07,18.07,17.74,17.87,669134,0
+SMTC.US,D,20050401,000000,17.96,18.1,17.6,17.68,732974,0
+SMTC.US,D,20050404,000000,17.71,17.81,17.36,17.81,794098,0
+SMTC.US,D,20050405,000000,17.78,18,17.55,17.72,578090,0
+SMTC.US,D,20050406,000000,17.75,18,17.57,17.65,566895,0
+SMTC.US,D,20050407,000000,17.6,18.15,17.6,18.05,477674,0
+SMTC.US,D,20050408,000000,18.1,18.31,17.88,17.9,434205,0
+SMTC.US,D,20050411,000000,17.88,17.98,17.4,17.46,571596,0
+SMTC.US,D,20050412,000000,17.4,17.64,17.07,17.53,427821,0
+SMTC.US,D,20050413,000000,17.45,17.6,17.19,17.23,686329,0
+SMTC.US,D,20050414,000000,17.2,17.22,16.56,16.64,1038400,0
+SMTC.US,D,20050415,000000,16.56,16.57,16.15,16.41,1063214,0
+SMTC.US,D,20050418,000000,16.25,16.71,16.25,16.5,801161,0
+SMTC.US,D,20050419,000000,16.62,16.78,16.33,16.53,940764,0
+SMTC.US,D,20050420,000000,16.75,16.87,16.4,16.45,935095,0
+SMTC.US,D,20050421,000000,16.54,17.14,16.54,16.95,658998,0
+SMTC.US,D,20050422,000000,17.03,17.03,16.6,16.76,800051,0
+SMTC.US,D,20050425,000000,16.75,16.95,16.61,16.89,570114,0
+SMTC.US,D,20050426,000000,16.77,17.1,16.53,16.53,543511,0
+SMTC.US,D,20050427,000000,16.5,16.89,16.21,16.73,672819,0
+SMTC.US,D,20050428,000000,16.67,17.31,16.33,16.4,582050,0
+SMTC.US,D,20050429,000000,16.44,16.94,16.21,16.89,882822,0
+SMTC.US,D,20050502,000000,16.93,16.98,16.64,16.81,482168,0
+SMTC.US,D,20050503,000000,16.87,17.21,16.81,16.95,584622,0
+SMTC.US,D,20050504,000000,17.03,17.34,16.88,17.26,451835,0
+SMTC.US,D,20050505,000000,17.22,17.43,17.17,17.28,408094,0
+SMTC.US,D,20050506,000000,17.43,17.5,17.24,17.47,349106,0
+SMTC.US,D,20050509,000000,17.51,17.51,17.22,17.42,222009,0
+SMTC.US,D,20050510,000000,17.26,17.4,17.09,17.17,368958,0
+SMTC.US,D,20050511,000000,17.15,17.26,16.7,17.08,359417,0
+SMTC.US,D,20050512,000000,17.08,17.59,17.04,17.44,748807,0
+SMTC.US,D,20050513,000000,17.47,18.28,17.47,18.13,820198,0
+SMTC.US,D,20050516,000000,18.1,18.31,17.91,18.3,576302,0
+SMTC.US,D,20050517,000000,18.2,18.32,17.92,18.32,412150,0
+SMTC.US,D,20050518,000000,18.25,18.7,18.22,18.65,595757,0
+SMTC.US,D,20050519,000000,18.65,18.86,18.54,18.61,848341,0
+SMTC.US,D,20050520,000000,18.61,18.69,18.12,18.66,1155959,0
+SMTC.US,D,20050523,000000,18.66,18.8,18.39,18.65,519374,0
+SMTC.US,D,20050524,000000,18.7,18.7,18.41,18.64,751674,0
+SMTC.US,D,20050525,000000,18.56,18.58,18.09,18.24,774883,0
+SMTC.US,D,20050526,000000,18.47,18.76,18.37,18.71,587554,0
+SMTC.US,D,20050527,000000,18.7,18.7,18.33,18.33,409527,0
+SMTC.US,D,20050531,000000,18.38,18.52,18.17,18.24,1274055,0
+SMTC.US,D,20050601,000000,17.92,18.6,17.9,18.14,1987782,0
+SMTC.US,D,20050602,000000,18.17,18.46,18.1,18.41,984887,0
+SMTC.US,D,20050603,000000,18.34,18.46,18.07,18.13,734402,0
+SMTC.US,D,20050606,000000,18,18.24,17.96,18.18,564383,0
+SMTC.US,D,20050607,000000,18.14,18.28,17.8,17.83,707181,0
+SMTC.US,D,20050608,000000,17.84,18.15,17.79,17.86,627468,0
+SMTC.US,D,20050609,000000,17.8,17.99,17.65,17.99,1582440,0
+SMTC.US,D,20050610,000000,18.11,18.26,17.83,17.89,1346617,0
+SMTC.US,D,20050613,000000,17.82,17.98,17.67,17.86,777813,0
+SMTC.US,D,20050614,000000,17.82,17.93,17.59,17.59,597824,0
+SMTC.US,D,20050615,000000,17.71,17.75,17.35,17.6,506327,0
+SMTC.US,D,20050616,000000,17.59,17.97,17.56,17.62,904129,0
+SMTC.US,D,20050617,000000,17.66,17.86,17.39,17.83,1217503,0
+SMTC.US,D,20050620,000000,17.88,17.97,17.62,17.91,521812,0
+SMTC.US,D,20050621,000000,17.93,18.22,17.89,18.08,478951,0
+SMTC.US,D,20050622,000000,18.06,18.31,17.95,18.21,428807,0
+SMTC.US,D,20050623,000000,18.24,18.64,17.88,17.95,933087,0
+SMTC.US,D,20050624,000000,17.76,17.98,17.46,17.47,4404862,0
+SMTC.US,D,20050627,000000,17.46,17.52,17.2,17.25,899304,0
+SMTC.US,D,20050628,000000,16.74,17.13,16.7,17.05,1487051,0
+SMTC.US,D,20050629,000000,17.02,17.1,16.73,16.86,920032,0
+SMTC.US,D,20050630,000000,16.9,17.03,16.64,16.65,712552,0
+SMTC.US,D,20050701,000000,16.62,16.87,16.43,16.55,712581,0
+SMTC.US,D,20050705,000000,16.51,16.73,16.36,16.71,631746,0
+SMTC.US,D,20050706,000000,16.76,17.22,16.7,17.07,780401,0
+SMTC.US,D,20050707,000000,16.85,17.1,16.82,16.99,755202,0
+SMTC.US,D,20050708,000000,17.1,17.47,16.97,17.46,892386,0
+SMTC.US,D,20050711,000000,17.51,17.86,17.45,17.85,713230,0
+SMTC.US,D,20050712,000000,17.75,17.91,17.6,17.65,734827,0
+SMTC.US,D,20050713,000000,17.59,17.78,17.5,17.59,540415,0
+SMTC.US,D,20050714,000000,17.69,17.8,17.4,17.69,1127497,0
+SMTC.US,D,20050715,000000,17.56,17.73,17.37,17.62,608057,0
+SMTC.US,D,20050718,000000,17.58,17.62,17.2,17.46,544287,0
+SMTC.US,D,20050719,000000,17.59,18.24,17.54,18.19,1034494,0
+SMTC.US,D,20050720,000000,18.08,18.38,17.81,18.33,762740,0
+SMTC.US,D,20050721,000000,18.37,18.37,17.9,18.03,827422,0
+SMTC.US,D,20050722,000000,18.06,18.33,17.81,18.24,532969,0
+SMTC.US,D,20050725,000000,18.2,18.5,18.1,18.3,734091,0
+SMTC.US,D,20050726,000000,18.34,18.72,18.34,18.55,1114138,0
+SMTC.US,D,20050727,000000,18.49,18.49,18,18.35,723258,0
+SMTC.US,D,20050728,000000,18.45,18.57,18.22,18.51,556082,0
+SMTC.US,D,20050729,000000,18.45,18.57,18.23,18.36,383528,0
+SMTC.US,D,20050801,000000,18.37,18.52,18.05,18.3,548156,0
+SMTC.US,D,20050802,000000,18.41,19.47,18.35,19.4,1783815,0
+SMTC.US,D,20050803,000000,19.11,19.24,18.82,18.87,1376515,0
+SMTC.US,D,20050804,000000,18.79,18.79,18.31,18.34,850617,0
+SMTC.US,D,20050805,000000,18.3,18.37,18.09,18.15,500074,0
+SMTC.US,D,20050808,000000,18.24,18.36,17.84,17.9,763051,0
+SMTC.US,D,20050809,000000,18.07,18.1,17.78,17.87,462893,0
+SMTC.US,D,20050810,000000,17.91,18,17.46,17.51,1470461,0
+SMTC.US,D,20050811,000000,17.45,17.76,17.2,17.34,938540,0
+SMTC.US,D,20050812,000000,17.36,17.36,16.94,17.18,612349,0
+SMTC.US,D,20050815,000000,17.15,17.47,17.01,17.3,503734,0
+SMTC.US,D,20050816,000000,17.26,17.26,16.94,17.07,592231,0
+SMTC.US,D,20050817,000000,17.05,17.26,16.63,16.63,1819528,0
+SMTC.US,D,20050818,000000,16.62,17.1,16.52,16.86,845858,0
+SMTC.US,D,20050819,000000,16.83,17.05,16.8,16.89,2062127,0
+SMTC.US,D,20050822,000000,17.59,17.7,17.47,17.62,1261962,0
+SMTC.US,D,20050823,000000,17.63,17.65,17.19,17.24,1138728,0
+SMTC.US,D,20050824,000000,16.78,16.95,16.55,16.65,1938923,0
+SMTC.US,D,20050825,000000,16.72,16.89,16.63,16.76,626927,0
+SMTC.US,D,20050826,000000,16.85,16.86,16.36,16.42,757583,0
+SMTC.US,D,20050829,000000,16.36,17.39,16.35,17.27,1649147,0
+SMTC.US,D,20050830,000000,17.29,17.29,16.48,17,1836157,0
+SMTC.US,D,20050831,000000,16.53,16.9,16.18,16.35,2774987,0
+SMTC.US,D,20050901,000000,16.34,16.51,16.1,16.34,1247257,0
+SMTC.US,D,20050902,000000,16.35,16.56,16.3,16.5,990682,0
+SMTC.US,D,20050906,000000,16.4,16.54,16.28,16.5,954420,0
+SMTC.US,D,20050907,000000,16.45,16.52,16.14,16.4,533527,0
+SMTC.US,D,20050908,000000,16.36,16.46,16.23,16.46,750209,0
+SMTC.US,D,20050909,000000,16.37,16.51,16.28,16.35,1133749,0
+SMTC.US,D,20050912,000000,16.27,16.35,16.06,16.2,1056989,0
+SMTC.US,D,20050913,000000,16.13,16.3,15.78,16.06,861556,0
+SMTC.US,D,20050914,000000,16.04,16.1,15.78,15.85,742553,0
+SMTC.US,D,20050915,000000,15.95,15.95,15.58,15.71,527828,0
+SMTC.US,D,20050916,000000,15.77,15.79,15.3,15.46,1241283,0
+SMTC.US,D,20050919,000000,15.4,15.49,15.2,15.32,366082,0
+SMTC.US,D,20050920,000000,15.78,16,15.55,15.71,1965029,0
+SMTC.US,D,20050921,000000,15.68,15.75,15.4,15.43,889844,0
+SMTC.US,D,20050922,000000,15.39,15.74,15.27,15.59,1908310,0
+SMTC.US,D,20050923,000000,15.71,16.09,15.71,16.06,3126816,0
+SMTC.US,D,20050926,000000,16.22,16.32,15.77,15.83,1029745,0
+SMTC.US,D,20050927,000000,15.76,15.86,15.44,15.55,974032,0
+SMTC.US,D,20050928,000000,15.56,16.05,15.44,15.54,1732729,0
+SMTC.US,D,20050929,000000,15.55,16.27,15.51,16.07,2762176,0
+SMTC.US,D,20050930,000000,15.91,16.56,15.91,16.47,1287540,0
+SMTC.US,D,20051003,000000,16.56,16.8,16.45,16.59,1312667,0
+SMTC.US,D,20051004,000000,16.51,16.95,16.37,16.41,1060541,0
+SMTC.US,D,20051005,000000,16.37,16.45,15.94,16,997913,0
+SMTC.US,D,20051006,000000,16.03,16.12,15.47,15.67,951990,0
+SMTC.US,D,20051007,000000,15.81,15.9,15.47,15.65,781653,0
+SMTC.US,D,20051010,000000,15.89,16.18,15.4,15.55,2574902,0
+SMTC.US,D,20051011,000000,15.51,15.75,15.14,15.15,1434299,0
+SMTC.US,D,20051012,000000,15.11,15.23,14.83,15.12,1549180,0
+SMTC.US,D,20051013,000000,15.12,15.33,14.93,15.28,1171445,0
+SMTC.US,D,20051014,000000,15.25,15.54,15.06,15.24,1230949,0
+SMTC.US,D,20051017,000000,15.25,15.37,14.91,15.14,650813,0
+SMTC.US,D,20051018,000000,15.2,15.2,14.85,14.91,879973,0
+SMTC.US,D,20051019,000000,14.7,14.97,14.4,14.97,1240749,0
+SMTC.US,D,20051020,000000,14.97,15.51,14.9,15.03,764458,0
+SMTC.US,D,20051021,000000,15.03,15.31,15,15.03,888487,0
+SMTC.US,D,20051024,000000,15.08,15.3,15,15.29,654080,0
+SMTC.US,D,20051025,000000,15.17,15.2,14.66,14.84,843591,0
+SMTC.US,D,20051026,000000,14.8,15.09,14.66,14.85,826161,0
+SMTC.US,D,20051027,000000,14.8,14.84,14.43,14.57,633823,0
+SMTC.US,D,20051028,000000,14.59,14.75,13.89,14.69,1652042,0
+SMTC.US,D,20051031,000000,14.78,15.24,14.75,15.08,987318,0
+SMTC.US,D,20051101,000000,14.93,15.12,14.42,14.93,1545264,0
+SMTC.US,D,20051102,000000,14.88,15.59,14.88,15.5,1050220,0
+SMTC.US,D,20051103,000000,15.63,16.24,15.63,16.21,2079918,0
+SMTC.US,D,20051104,000000,16.2,16.38,16.07,16.29,1019309,0
+SMTC.US,D,20051107,000000,16.38,16.53,16.17,16.37,845368,0
+SMTC.US,D,20051108,000000,16.25,16.32,16.05,16.14,677042,0
+SMTC.US,D,20051109,000000,16.16,16.49,16,16.29,785734,0
+SMTC.US,D,20051110,000000,16.39,16.49,16.06,16.4,608110,0
+SMTC.US,D,20051111,000000,16.35,16.6,16.03,16.28,1004688,0
+SMTC.US,D,20051114,000000,16.35,16.46,16.18,16.38,454377,0
+SMTC.US,D,20051115,000000,16.38,16.55,16.17,16.29,615177,0
+SMTC.US,D,20051116,000000,16.29,16.37,15.9,16.02,427236,0
+SMTC.US,D,20051117,000000,16.15,16.51,16.1,16.48,572631,0
+SMTC.US,D,20051118,000000,16.57,16.9,16.53,16.89,531056,0
+SMTC.US,D,20051121,000000,16.9,17.03,16.65,16.92,527365,0
+SMTC.US,D,20051122,000000,16.78,17.26,16.72,17.08,668595,0
+SMTC.US,D,20051123,000000,17.18,17.62,16.95,17.29,486689,0
+SMTC.US,D,20051125,000000,17.23,17.35,16.97,17.3,225010,0
+SMTC.US,D,20051128,000000,17.32,17.33,16.87,16.94,889480,0
+SMTC.US,D,20051129,000000,17.11,17.11,16.56,16.7,1154058,0
+SMTC.US,D,20051130,000000,17.56,20.17,17.52,19.91,7784933,0
+SMTC.US,D,20051201,000000,20.01,21.06,19.89,21,2728930,0
+SMTC.US,D,20051202,000000,20.82,20.95,20.4,20.87,2085676,0
+SMTC.US,D,20051205,000000,20.76,20.9,19.99,20.34,1387016,0
+SMTC.US,D,20051206,000000,20.4,20.79,20.25,20.27,957786,0
+SMTC.US,D,20051207,000000,20.37,20.44,19.74,19.9,1265267,0
+SMTC.US,D,20051208,000000,19.9,20.02,19.21,19.43,1338028,0
+SMTC.US,D,20051209,000000,19.6,19.94,19.31,19.93,812860,0
+SMTC.US,D,20051212,000000,19.88,20,19.78,19.85,711698,0
+SMTC.US,D,20051213,000000,19.55,20.06,19.55,19.83,773347,0
+SMTC.US,D,20051214,000000,19.81,19.96,19.29,19.33,890537,0
+SMTC.US,D,20051215,000000,19.45,19.45,18.98,19.01,917713,0
+SMTC.US,D,20051216,000000,19.11,19.28,18.83,18.84,1470794,0
+SMTC.US,D,20051219,000000,18.98,19,18.39,18.45,731687,0
+SMTC.US,D,20051220,000000,18.49,19,18.42,18.69,1451753,0
+SMTC.US,D,20051221,000000,18.6,19.01,18.57,18.61,756939,0
+SMTC.US,D,20051222,000000,18.68,19,18.47,18.92,719537,0
+SMTC.US,D,20051223,000000,18.81,19.15,18.71,18.93,715129,0
+SMTC.US,D,20051227,000000,18.82,19.05,18.5,18.5,439417,0
+SMTC.US,D,20051228,000000,18.45,18.6,18.25,18.52,427376,0
+SMTC.US,D,20051229,000000,18.5,18.66,18.42,18.45,630821,0
+SMTC.US,D,20051230,000000,18.32,18.44,17.93,18.26,558397,0
+SMTC.US,D,20060103,000000,18.41,18.79,18.03,18.74,905521,0
+SMTC.US,D,20060104,000000,18.6,19.03,18.58,18.89,840034,0
+SMTC.US,D,20060105,000000,18.89,19.15,18.88,19.05,649145,0
+SMTC.US,D,20060106,000000,19.1,19.37,18.7,19.17,541170,0
+SMTC.US,D,20060109,000000,19.1,19.32,18.86,19.08,864300,0
+SMTC.US,D,20060110,000000,18.9,19.15,18.79,19.07,638310,0
+SMTC.US,D,20060111,000000,19.07,19.13,18.66,18.91,881604,0
+SMTC.US,D,20060112,000000,18.8,18.9,18.47,18.58,518529,0
+SMTC.US,D,20060113,000000,18.5,18.62,18.24,18.51,509388,0
+SMTC.US,D,20060117,000000,18.34,18.48,17.9,18.12,568435,0
+SMTC.US,D,20060118,000000,17.76,17.93,17.52,17.85,733497,0
+SMTC.US,D,20060119,000000,17.94,18.63,17.94,18.46,818859,0
+SMTC.US,D,20060120,000000,18.49,18.49,17.42,17.8,1030448,0
+SMTC.US,D,20060123,000000,17.92,17.99,17.65,17.91,592318,0
+SMTC.US,D,20060124,000000,17.87,18.25,17.69,17.86,868352,0
+SMTC.US,D,20060125,000000,17.99,17.99,17.64,17.87,749028,0
+SMTC.US,D,20060126,000000,18.08,19.11,18.08,19.1,1529026,0
+SMTC.US,D,20060127,000000,19.19,19.39,18.85,19.06,1053536,0
+SMTC.US,D,20060130,000000,19.04,19.47,19.01,19.2,762274,0
+SMTC.US,D,20060131,000000,19.25,19.5,19.1,19.28,1434168,0
+SMTC.US,D,20060201,000000,19.22,19.85,19.13,19.76,1091149,0
+SMTC.US,D,20060202,000000,19.84,19.89,19.4,19.55,781240,0
+SMTC.US,D,20060203,000000,19.45,19.91,19.28,19.52,606778,0
+SMTC.US,D,20060206,000000,19.53,19.8,19.26,19.54,587024,0
+SMTC.US,D,20060207,000000,19.63,19.66,19.06,19.46,664763,0
+SMTC.US,D,20060208,000000,19.39,19.95,19.39,19.94,609385,0
+SMTC.US,D,20060209,000000,20,20.26,19.64,19.74,685394,0
+SMTC.US,D,20060210,000000,19.63,19.65,18.86,19.25,1136470,0
+SMTC.US,D,20060213,000000,19.29,19.47,18.95,19.06,438989,0
+SMTC.US,D,20060214,000000,19.16,19.4,18.94,19.37,413594,0
+SMTC.US,D,20060215,000000,19.48,19.6,19,19.52,458887,0
+SMTC.US,D,20060216,000000,19.64,19.8,19.45,19.7,423685,0
+SMTC.US,D,20060217,000000,19.62,19.77,19.14,19.35,357023,0
+SMTC.US,D,20060221,000000,19.49,19.56,18.54,18.91,1157949,0
+SMTC.US,D,20060222,000000,18.99,19.01,18.22,18.56,1747100,0
+SMTC.US,D,20060223,000000,18.41,18.78,18.33,18.48,955679,0
+SMTC.US,D,20060224,000000,18.44,18.51,18.2,18.47,789174,0
+SMTC.US,D,20060227,000000,18.42,19,18.38,18.91,1114488,0
+SMTC.US,D,20060228,000000,18.76,18.99,18.46,18.78,1131856,0
+SMTC.US,D,20060301,000000,18.9,19.99,18.78,19.49,1307300,0
+SMTC.US,D,20060302,000000,19.4,19.51,18.96,19.36,936368,0
+SMTC.US,D,20060303,000000,19.22,19.75,19.09,19.42,833422,0
+SMTC.US,D,20060306,000000,19.62,19.69,18.81,19.52,1832376,0
+SMTC.US,D,20060307,000000,19.38,19.55,18.03,18.37,2689127,0
+SMTC.US,D,20060308,000000,18.25,18.82,18.17,18.56,1180484,0
+SMTC.US,D,20060309,000000,18.61,19.05,18.51,18.6,1041870,0
+SMTC.US,D,20060310,000000,18.55,18.94,18.46,18.6,690828,0
+SMTC.US,D,20060313,000000,18.75,18.9,18.37,18.44,1387591,0
+SMTC.US,D,20060314,000000,18.37,18.6,18.33,18.44,1182418,0
+SMTC.US,D,20060315,000000,18.57,18.77,18.42,18.6,980356,0
+SMTC.US,D,20060316,000000,18.78,18.78,17.96,18.01,1172340,0
+SMTC.US,D,20060317,000000,18.01,18.22,17.67,18.01,1614816,0
+SMTC.US,D,20060320,000000,18.01,18.3,17.92,18.1,511753,0
+SMTC.US,D,20060321,000000,18.13,18.6,17.99,18.01,640648,0
+SMTC.US,D,20060322,000000,18.05,18.3,17.9,18.26,920078,0
+SMTC.US,D,20060323,000000,18.28,18.45,18.1,18.31,390526,0
+SMTC.US,D,20060324,000000,18.24,18.4,17.94,18.11,764952,0
+SMTC.US,D,20060327,000000,18.15,18.23,18.05,18.15,485729,0
+SMTC.US,D,20060328,000000,18.15,18.2,17.6,17.67,562153,0
+SMTC.US,D,20060329,000000,17.76,17.98,17.69,17.97,711995,0
+SMTC.US,D,20060330,000000,17.95,18.04,17.69,17.94,761718,0
+SMTC.US,D,20060331,000000,17.98,18.12,17.76,17.89,429041,0
+SMTC.US,D,20060403,000000,17.86,18.14,17.77,18.01,638734,0
+SMTC.US,D,20060404,000000,18.01,18.13,17.87,18.02,748550,0
+SMTC.US,D,20060405,000000,18.08,18.13,17.83,18.09,625058,0
+SMTC.US,D,20060406,000000,18.11,18.31,17.99,18.26,480529,0
+SMTC.US,D,20060407,000000,18.32,18.38,18,18.06,1118420,0
+SMTC.US,D,20060410,000000,18,18.2,17.7,17.76,799055,0
+SMTC.US,D,20060411,000000,17.85,18.08,17.25,17.35,928410,0
+SMTC.US,D,20060412,000000,17.45,17.67,17.29,17.62,482841,0
+SMTC.US,D,20060413,000000,17.55,17.98,17.51,17.8,1118076,0
+SMTC.US,D,20060417,000000,17.85,17.9,17.17,17.41,603068,0
+SMTC.US,D,20060418,000000,18.3,18.53,17.76,18.45,1575537,0
+SMTC.US,D,20060419,000000,18.48,18.83,18.45,18.78,865463,0
+SMTC.US,D,20060420,000000,18.76,19.2,18.63,18.91,658175,0
+SMTC.US,D,20060421,000000,19.04,19.04,18.17,18.35,425266,0
+SMTC.US,D,20060424,000000,18.35,18.43,18.2,18.31,386056,0
+SMTC.US,D,20060425,000000,18.4,18.65,18.3,18.61,557783,0
+SMTC.US,D,20060426,000000,18.66,18.66,18.23,18.28,926848,0
+SMTC.US,D,20060427,000000,18.13,18.61,18.02,18.43,765217,0
+SMTC.US,D,20060428,000000,18.51,18.9,18.24,18.75,786731,0
+SMTC.US,D,20060501,000000,18.8,18.8,18.21,18.28,630287,0
+SMTC.US,D,20060502,000000,18.28,18.65,18.24,18.58,398774,0
+SMTC.US,D,20060503,000000,18.6,18.61,18.25,18.51,278551,0
+SMTC.US,D,20060504,000000,18.44,18.72,18.21,18.27,447916,0
+SMTC.US,D,20060505,000000,17.82,18.15,17.47,17.85,1176325,0
+SMTC.US,D,20060508,000000,17.79,18.03,17.65,17.99,466557,0
+SMTC.US,D,20060509,000000,17.9,17.98,17.68,17.87,554733,0
+SMTC.US,D,20060510,000000,17.87,17.87,17.48,17.59,687959,0
+SMTC.US,D,20060511,000000,17.5,17.59,17.05,17.2,787330,0
+SMTC.US,D,20060512,000000,17.13,17.25,16.69,16.78,804401,0
+SMTC.US,D,20060515,000000,16.67,16.8,16.14,16.27,823536,0
+SMTC.US,D,20060516,000000,16.35,16.45,16.14,16.38,721971,0
+SMTC.US,D,20060517,000000,16.19,16.5,16.1,16.24,736427,0
+SMTC.US,D,20060518,000000,16.38,16.5,16.07,16.07,501086,0
+SMTC.US,D,20060519,000000,16.08,16.25,15.72,16.05,1084851,0
+SMTC.US,D,20060522,000000,15.85,16.03,15.2,15.36,1229174,0
+SMTC.US,D,20060523,000000,15,15.85,14.92,15.27,1355568,0
+SMTC.US,D,20060524,000000,15.08,15.49,14.84,15.28,1406744,0
+SMTC.US,D,20060525,000000,15.5,15.68,15.19,15.61,704884,0
+SMTC.US,D,20060526,000000,15.73,15.74,15.51,15.63,498976,0
+SMTC.US,D,20060530,000000,15.7,15.93,15.37,15.7,1277308,0
+SMTC.US,D,20060531,000000,16.49,17.15,16.02,16.74,3348371,0
+SMTC.US,D,20060601,000000,16.7,17.25,16.56,17.22,1737171,0
+SMTC.US,D,20060602,000000,17.26,17.3,16.72,17.08,1021046,0
+SMTC.US,D,20060605,000000,17.08,17.12,16.3,16.35,1366697,0
+SMTC.US,D,20060606,000000,16.35,16.53,15.94,16.16,1427898,0
+SMTC.US,D,20060607,000000,16.25,16.5,15.89,15.99,811293,0
+SMTC.US,D,20060608,000000,15.84,16.05,15.36,15.67,1267561,0
+SMTC.US,D,20060609,000000,15.82,16.13,15.6,15.61,809580,0
+SMTC.US,D,20060612,000000,15.6,15.77,15.06,15.12,936839,0
+SMTC.US,D,20060613,000000,15.05,15.44,14.87,14.9,913202,0
+SMTC.US,D,20060614,000000,15.05,15.28,14.69,14.89,852757,0
+SMTC.US,D,20060615,000000,13.96,14.81,13.96,14.6,2354435,0
+SMTC.US,D,20060616,000000,14.6,14.61,14.22,14.4,2101778,0
+SMTC.US,D,20060619,000000,14.39,14.47,14.22,14.26,884551,0
+SMTC.US,D,20060620,000000,14.22,14.35,13.97,14.01,701332,0
+SMTC.US,D,20060621,000000,13.99,14.15,13.91,14,1016999,0
+SMTC.US,D,20060622,000000,13.97,14.03,13.68,13.81,587959,0
+SMTC.US,D,20060623,000000,13.75,14,13.58,13.88,936695,0
+SMTC.US,D,20060626,000000,13.95,14.06,13.82,14.03,1064978,0
+SMTC.US,D,20060627,000000,14.04,14.14,13.9,13.97,931384,0
+SMTC.US,D,20060628,000000,14,14.02,13.6,13.87,469654,0
+SMTC.US,D,20060629,000000,13.99,14.53,13.95,14.51,732648,0
+SMTC.US,D,20060630,000000,14.56,14.66,14.2,14.45,759216,0
+SMTC.US,D,20060703,000000,14.35,14.49,14.35,14.45,203956,0
+SMTC.US,D,20060705,000000,14.33,14.43,13.81,13.85,536433,0
+SMTC.US,D,20060706,000000,13.9,14.15,13.76,13.97,407396,0
+SMTC.US,D,20060707,000000,13.89,13.9,13.56,13.63,540188,0
+SMTC.US,D,20060710,000000,13.68,13.8,13.19,13.26,335264,0
+SMTC.US,D,20060711,000000,13.21,13.63,13.06,13.62,421223,0
+SMTC.US,D,20060712,000000,13.57,13.71,12.79,12.9,575443,0
+SMTC.US,D,20060713,000000,12.84,13.2,12.58,12.74,545754,0
+SMTC.US,D,20060714,000000,12.7,12.86,12.5,12.62,334849,0
+SMTC.US,D,20060717,000000,12.6,12.82,12.53,12.61,417802,0
+SMTC.US,D,20060718,000000,12.71,12.87,12.35,12.74,627516,0
+SMTC.US,D,20060719,000000,12.7,13.25,12.66,13.19,564213,0
+SMTC.US,D,20060720,000000,13.24,13.25,12.34,12.37,585768,0
+SMTC.US,D,20060721,000000,12.33,12.4,11.51,11.6,715501,0
+SMTC.US,D,20060724,000000,11.73,12.26,11.72,12.18,670966,0
+SMTC.US,D,20060725,000000,12.14,12.47,11.92,12.13,478589,0
+SMTC.US,D,20060726,000000,12.08,12.36,11.79,12.18,675348,0
+SMTC.US,D,20060727,000000,12.24,12.59,11.99,12.09,585599,0
+SMTC.US,D,20060728,000000,12.25,12.55,12.18,12.32,787639,0
+SMTC.US,D,20060731,000000,12.27,13,12.23,12.9,1191666,0
+SMTC.US,D,20060801,000000,12.78,12.87,12.53,12.6,781268,0
+SMTC.US,D,20060802,000000,12.69,12.79,12.36,12.5,553812,0
+SMTC.US,D,20060803,000000,12.37,12.51,12.29,12.38,819981,0
+SMTC.US,D,20060804,000000,12.52,12.78,12.19,12.36,790425,0
+SMTC.US,D,20060807,000000,12.29,12.38,11.95,12.03,471211,0
+SMTC.US,D,20060808,000000,12.1,12.16,11.8,11.85,722261,0
+SMTC.US,D,20060809,000000,11.94,11.98,11.34,11.44,965181,0
+SMTC.US,D,20060810,000000,11.38,11.75,11.3,11.56,662819,0
+SMTC.US,D,20060811,000000,11.5,11.55,11,11.09,567284,0
+SMTC.US,D,20060814,000000,11.25,11.52,11.14,11.21,1137525,0
+SMTC.US,D,20060815,000000,11.47,11.78,11.34,11.75,993603,0
+SMTC.US,D,20060816,000000,11.82,12.29,11.62,12.24,1410502,0
+SMTC.US,D,20060817,000000,12.26,12.71,12.16,12.4,1726958,0
+SMTC.US,D,20060818,000000,12.43,12.59,12.15,12.53,950975,0
+SMTC.US,D,20060821,000000,12.45,12.45,12.08,12.19,832222,0
+SMTC.US,D,20060822,000000,12.16,12.36,12.04,12.1,608592,0
+SMTC.US,D,20060823,000000,12.2,12.39,11.98,12.19,569493,0
+SMTC.US,D,20060824,000000,12.35,12.48,12.12,12.39,734084,0
+SMTC.US,D,20060825,000000,12.45,12.64,12.34,12.47,502314,0
+SMTC.US,D,20060828,000000,12.49,12.74,12.3,12.74,1037712,0
+SMTC.US,D,20060829,000000,12.63,12.79,12.53,12.67,1582889,0
+SMTC.US,D,20060830,000000,12.59,13.6,12.54,13.57,3179937,0
+SMTC.US,D,20060831,000000,13.45,13.5,13.07,13.07,1155084,0
+SMTC.US,D,20060901,000000,13.17,13.2,12.62,12.65,1139007,0
+SMTC.US,D,20060905,000000,12.63,12.91,12.55,12.86,564929,0
+SMTC.US,D,20060906,000000,12.73,12.85,12.66,12.68,928675,0
+SMTC.US,D,20060907,000000,12.58,12.74,12.39,12.41,583890,0
+SMTC.US,D,20060908,000000,12.48,12.48,12.27,12.33,480869,0
+SMTC.US,D,20060911,000000,12.25,12.83,12.22,12.71,800970,0
+SMTC.US,D,20060912,000000,12.74,13.42,12.74,13.33,1034785,0
+SMTC.US,D,20060913,000000,13.34,13.38,13.12,13.31,957368,0
+SMTC.US,D,20060914,000000,13.22,13.47,13.13,13.43,908902,0
+SMTC.US,D,20060915,000000,13.53,13.68,13.24,13.32,968108,0
+SMTC.US,D,20060918,000000,13.27,13.7,13.22,13.56,641769,0
+SMTC.US,D,20060919,000000,13.6,13.6,13.2,13.42,853120,0
+SMTC.US,D,20060920,000000,13.57,13.59,13.3,13.44,432729,0
+SMTC.US,D,20060921,000000,13.53,13.58,13,13.06,536819,0
+SMTC.US,D,20060922,000000,13,13.06,12.61,12.71,880109,0
+SMTC.US,D,20060925,000000,12.68,13.11,12.57,13.07,942789,0
+SMTC.US,D,20060926,000000,13.02,13.06,12.64,12.9,773059,0
+SMTC.US,D,20060927,000000,12.82,13.11,12.7,12.78,500533,0
+SMTC.US,D,20060928,000000,12.86,12.93,12.68,12.8,403258,0
+SMTC.US,D,20060929,000000,12.76,12.93,12.68,12.76,646040,0
+SMTC.US,D,20061002,000000,12.7,12.84,12.49,12.49,593212,0
+SMTC.US,D,20061003,000000,12.42,12.44,11.99,12.1,1378315,0
+SMTC.US,D,20061004,000000,12.01,12.56,12.01,12.56,969343,0
+SMTC.US,D,20061005,000000,12.52,12.63,12.35,12.49,478626,0
+SMTC.US,D,20061006,000000,12.41,12.67,12.32,12.53,736771,0
+SMTC.US,D,20061009,000000,12.49,12.91,12.45,12.82,982750,0
+SMTC.US,D,20061010,000000,12.88,12.93,12.75,12.83,574861,0
+SMTC.US,D,20061011,000000,12.77,13.17,12.74,13.11,558206,0
+SMTC.US,D,20061012,000000,13.15,13.35,13.04,13.33,457945,0
+SMTC.US,D,20061013,000000,13.36,13.63,13.21,13.6,868582,0
+SMTC.US,D,20061016,000000,13.63,13.84,13.57,13.78,427421,0
+SMTC.US,D,20061017,000000,13.67,13.7,13.23,13.27,634577,0
+SMTC.US,D,20061018,000000,13.27,13.34,12.7,12.8,1208469,0
+SMTC.US,D,20061019,000000,12.8,12.99,12.26,12.66,1132088,0
+SMTC.US,D,20061020,000000,12.72,12.75,12.41,12.45,956654,0
+SMTC.US,D,20061023,000000,12.39,12.59,12.34,12.47,974617,0
+SMTC.US,D,20061024,000000,12.43,12.66,12.4,12.46,1459064,0
+SMTC.US,D,20061025,000000,12.5,13,12.4,12.75,982795,0
+SMTC.US,D,20061026,000000,12.87,12.93,12.56,12.73,737446,0
+SMTC.US,D,20061027,000000,12.75,12.76,12.4,12.5,648128,0
+SMTC.US,D,20061030,000000,12.42,12.78,12.36,12.72,806018,0
+SMTC.US,D,20061031,000000,12.78,13.04,12.73,13.03,1971343,0
+SMTC.US,D,20061101,000000,13.08,13.17,12.81,12.87,1043522,0
+SMTC.US,D,20061102,000000,12.93,12.94,12.66,12.69,530854,0
+SMTC.US,D,20061103,000000,12.75,12.89,12.54,12.71,457666,0
+SMTC.US,D,20061106,000000,12.8,13.04,12.65,12.94,629657,0
+SMTC.US,D,20061107,000000,12.94,13.34,12.94,13.04,780492,0
+SMTC.US,D,20061108,000000,13,13.16,12.85,12.99,973625,0
+SMTC.US,D,20061109,000000,13.07,13.16,12.67,12.72,768611,0
+SMTC.US,D,20061110,000000,12.73,13.04,12.63,13.02,523210,0
+SMTC.US,D,20061113,000000,12.98,13.3,12.94,13.21,787301,0
+SMTC.US,D,20061114,000000,13.2,13.52,12.98,13.5,710010,0
+SMTC.US,D,20061115,000000,13.48,13.77,13.34,13.41,799972,0
+SMTC.US,D,20061116,000000,13.53,13.57,13.25,13.47,382995,0
+SMTC.US,D,20061117,000000,13.46,13.46,13.11,13.25,372614,0
+SMTC.US,D,20061120,000000,13.21,13.35,13.12,13.34,492727,0
+SMTC.US,D,20061121,000000,13.25,13.39,13.01,13.18,778193,0
+SMTC.US,D,20061122,000000,13.24,13.3,13.08,13.2,721951,0
+SMTC.US,D,20061124,000000,13.05,13.18,12.94,13.12,153704,0
+SMTC.US,D,20061127,000000,13.05,13.07,12.51,12.56,782631,0
+SMTC.US,D,20061128,000000,12.5,12.69,12.42,12.64,675299,0
+SMTC.US,D,20061129,000000,12.65,12.82,12.48,12.58,612880,0
+SMTC.US,D,20061130,000000,12.56,13.16,12.51,13.12,1435822,0
+SMTC.US,D,20061201,000000,12.75,13.15,12.73,12.99,4645541,0
+SMTC.US,D,20061204,000000,13.07,13.28,12.87,13.07,1641213,0
+SMTC.US,D,20061205,000000,13.09,13.12,12.82,12.99,923214,0
+SMTC.US,D,20061206,000000,12.97,12.98,12.77,12.88,889474,0
+SMTC.US,D,20061207,000000,12.9,12.97,12.75,12.9,807925,0
+SMTC.US,D,20061208,000000,12.94,13.1,12.7,12.9,1175106,0
+SMTC.US,D,20061211,000000,12.8,13,12.78,12.85,859791,0
+SMTC.US,D,20061212,000000,12.81,12.96,12.73,12.85,1260742,0
+SMTC.US,D,20061213,000000,12.95,13.08,12.7,12.78,1374495,0
+SMTC.US,D,20061214,000000,12.83,13.22,12.8,13.03,899247,0
+SMTC.US,D,20061215,000000,13.1,13.16,12.97,13.06,1155882,0
+SMTC.US,D,20061218,000000,13.1,13.15,12.75,12.82,837801,0
+SMTC.US,D,20061219,000000,12.76,12.88,12.68,12.78,858748,0
+SMTC.US,D,20061220,000000,12.85,13.14,12.74,12.98,771840,0
+SMTC.US,D,20061221,000000,13.03,13.08,12.7,12.78,872106,0
+SMTC.US,D,20061222,000000,12.83,12.93,12.75,12.76,950962,0
+SMTC.US,D,20061226,000000,12.76,13.04,12.74,13.01,697738,0
+SMTC.US,D,20061227,000000,13.07,13.3,13.05,13.27,649273,0
+SMTC.US,D,20061228,000000,13.25,13.35,13.09,13.13,370775,0
+SMTC.US,D,20061229,000000,13.17,13.32,13.04,13.07,415511,0
+SMTC.US,D,20070103,000000,13.19,13.56,13.05,13.23,1003324,0
+SMTC.US,D,20070104,000000,13.27,13.62,13.08,13.53,839801,0
+SMTC.US,D,20070105,000000,13.5,13.5,13.2,13.27,934150,0
+SMTC.US,D,20070108,000000,13.29,13.43,13.21,13.37,1180222,0
+SMTC.US,D,20070109,000000,13.37,13.41,13.2,13.35,848342,0
+SMTC.US,D,20070110,000000,13.25,13.68,13.25,13.5,2938758,0
+SMTC.US,D,20070111,000000,13.5,13.5,13.35,13.45,1192844,0
+SMTC.US,D,20070112,000000,13.41,13.67,13.37,13.65,528773,0
+SMTC.US,D,20070116,000000,13.7,13.74,13.4,13.48,705065,0
+SMTC.US,D,20070117,000000,13.38,13.54,13.26,13.32,722256,0
+SMTC.US,D,20070118,000000,13.22,13.26,13,13.09,833134,0
+SMTC.US,D,20070119,000000,13.03,13.27,12.95,13.23,661006,0
+SMTC.US,D,20070122,000000,12.92,13.1,12.67,12.82,1774351,0
+SMTC.US,D,20070123,000000,12.77,12.99,12.74,12.75,661568,0
+SMTC.US,D,20070124,000000,12.79,13.11,12.73,13.09,477128,0
+SMTC.US,D,20070125,000000,13.12,13.27,12.98,13.08,962514,0
+SMTC.US,D,20070126,000000,13.09,13.37,13,13.24,617937,0
+SMTC.US,D,20070129,000000,13.23,13.6,13.12,13.47,1198756,0
+SMTC.US,D,20070130,000000,13.52,13.69,13.38,13.66,1406179,0
+SMTC.US,D,20070131,000000,13.59,13.77,13.45,13.7,1378295,0
+SMTC.US,D,20070201,000000,13.71,13.99,13.63,13.99,855522,0
+SMTC.US,D,20070202,000000,14,14.42,13.92,14.28,1237380,0
+SMTC.US,D,20070205,000000,14.24,14.45,14.07,14.18,939836,0
+SMTC.US,D,20070206,000000,14.19,14.22,13.93,14.15,365653,0
+SMTC.US,D,20070207,000000,14.19,14.54,14.14,14.48,613087,0
+SMTC.US,D,20070208,000000,14.4,14.75,14.37,14.54,815443,0
+SMTC.US,D,20070209,000000,14.56,14.84,14.47,14.56,1464839,0
+SMTC.US,D,20070212,000000,14.47,14.63,14.34,14.38,781842,0
+SMTC.US,D,20070213,000000,14.38,14.45,14.24,14.4,690168,0
+SMTC.US,D,20070214,000000,14.4,14.68,14.36,14.64,637483,0
+SMTC.US,D,20070215,000000,14.67,14.68,14.49,14.6,453276,0
+SMTC.US,D,20070216,000000,14.59,14.59,14.4,14.56,528844,0
+SMTC.US,D,20070220,000000,14.4,14.51,14.26,14.4,1206517,0
+SMTC.US,D,20070221,000000,14.4,14.4,14.28,14.29,1236282,0
+SMTC.US,D,20070222,000000,14.97,15.31,14.62,15.28,2830794,0
+SMTC.US,D,20070223,000000,15.24,15.47,15.17,15.3,1370929,0
+SMTC.US,D,20070226,000000,15.35,15.4,15.07,15.19,787462,0
+SMTC.US,D,20070227,000000,15.04,15.04,14.4,14.42,1228379,0
+SMTC.US,D,20070228,000000,14.5,14.61,14.29,14.33,1313885,0
+SMTC.US,D,20070301,000000,14.2,14.34,13.95,14.22,1064817,0
+SMTC.US,D,20070302,000000,14.11,14.2,13.91,13.91,967722,0
+SMTC.US,D,20070305,000000,13.85,14.21,13.75,13.79,624993,0
+SMTC.US,D,20070306,000000,14.01,14.11,13.84,13.96,797289,0
+SMTC.US,D,20070307,000000,13.91,13.98,13.75,13.85,601246,0
+SMTC.US,D,20070308,000000,13.98,14.46,13.94,14.04,1007144,0
+SMTC.US,D,20070309,000000,14.61,14.61,14.03,14.3,2405282,0
+SMTC.US,D,20070312,000000,14.19,14.22,13.96,13.98,1297205,0
+SMTC.US,D,20070313,000000,13.88,13.95,13.61,13.66,1198989,0
+SMTC.US,D,20070314,000000,13.61,13.67,13.32,13.6,1425663,0
+SMTC.US,D,20070315,000000,13.6,13.66,13.52,13.59,1033873,0
+SMTC.US,D,20070316,000000,13.57,13.63,13.35,13.46,1564222,0
+SMTC.US,D,20070319,000000,13.57,13.69,13.51,13.55,859534,0
+SMTC.US,D,20070320,000000,13.52,13.59,13.43,13.5,583132,0
+SMTC.US,D,20070321,000000,13.55,13.96,13.46,13.93,1031847,0
+SMTC.US,D,20070322,000000,13.98,14,13.78,13.87,623005,0
+SMTC.US,D,20070323,000000,13.9,13.91,13.78,13.83,630597,0
+SMTC.US,D,20070326,000000,13.81,13.91,13.65,13.77,495045,0
+SMTC.US,D,20070327,000000,13.71,13.84,13.69,13.77,479121,0
+SMTC.US,D,20070328,000000,13.72,13.85,13.5,13.82,1537941,0
+SMTC.US,D,20070329,000000,13.88,14.01,13.46,13.49,1410796,0
+SMTC.US,D,20070330,000000,13.56,13.61,13.38,13.48,1191293,0
+SMTC.US,D,20070402,000000,13.54,13.58,13.19,13.29,1193315,0
+SMTC.US,D,20070403,000000,13.31,13.48,13.3,13.38,636331,0
+SMTC.US,D,20070404,000000,13.38,13.55,13.29,13.52,576334,0
+SMTC.US,D,20070405,000000,13.49,13.74,13.48,13.71,450746,0
+SMTC.US,D,20070409,000000,13.73,13.79,13.49,13.54,672418,0
+SMTC.US,D,20070410,000000,13.5,13.61,13.48,13.58,729215,0
+SMTC.US,D,20070411,000000,13.63,13.64,13.45,13.51,905240,0
+SMTC.US,D,20070412,000000,13.5,13.67,13.45,13.61,525334,0
+SMTC.US,D,20070413,000000,13.57,13.67,13.43,13.62,525934,0
+SMTC.US,D,20070416,000000,13.71,13.76,13.56,13.69,1049724,0
+SMTC.US,D,20070417,000000,13.68,13.86,13.64,13.8,654236,0
+SMTC.US,D,20070418,000000,13.79,14.42,13.67,14.28,1769583,0
+SMTC.US,D,20070419,000000,14.28,14.49,14.09,14.33,1144573,0
+SMTC.US,D,20070420,000000,14.33,14.52,14.15,14.33,1241775,0
+SMTC.US,D,20070423,000000,14.27,14.29,14.14,14.25,547241,0
+SMTC.US,D,20070424,000000,14.3,14.79,14.3,14.71,1134277,0
+SMTC.US,D,20070425,000000,14.8,14.82,14.63,14.77,1114179,0
+SMTC.US,D,20070426,000000,14.77,15.07,14.65,15.04,1110374,0
+SMTC.US,D,20070427,000000,14.96,15.05,14.72,14.75,578766,0
+SMTC.US,D,20070430,000000,14.8,14.86,14.38,14.42,930502,0
+SMTC.US,D,20070501,000000,14.49,14.51,14.23,14.5,910045,0
+SMTC.US,D,20070502,000000,14.45,14.79,14.44,14.77,1246853,0
+SMTC.US,D,20070503,000000,14.77,14.81,14.59,14.61,675188,0
+SMTC.US,D,20070504,000000,14.64,14.93,14.6,14.92,1390443,0
+SMTC.US,D,20070507,000000,14.92,15.02,14.74,14.77,944549,0
+SMTC.US,D,20070508,000000,14.7,14.77,14.46,14.54,702105,0
+SMTC.US,D,20070509,000000,14.43,15,14.39,14.95,997626,0
+SMTC.US,D,20070510,000000,14.85,15.18,14.77,15,2337635,0
+SMTC.US,D,20070511,000000,15.2,15.41,15,15.28,997209,0
+SMTC.US,D,20070514,000000,15.35,15.62,15.26,15.46,1563913,0
+SMTC.US,D,20070515,000000,15.43,15.55,15.11,15.15,858830,0
+SMTC.US,D,20070516,000000,15.23,15.41,15.07,15.4,1250804,0
+SMTC.US,D,20070517,000000,15.34,15.44,15.2,15.4,794617,0
+SMTC.US,D,20070518,000000,15.42,15.47,15.16,15.37,829629,0
+SMTC.US,D,20070521,000000,15.34,15.76,15.29,15.59,783223,0
+SMTC.US,D,20070522,000000,15.54,15.75,15.49,15.69,971842,0
+SMTC.US,D,20070523,000000,15.62,15.62,15.01,15.07,1938137,0
+SMTC.US,D,20070524,000000,15.04,15.21,14.69,14.76,1346580,0
+SMTC.US,D,20070525,000000,14.78,15.1,14.74,15.09,1109049,0
+SMTC.US,D,20070529,000000,15.1,15.18,14.97,15.14,1079937,0
+SMTC.US,D,20070530,000000,14.97,15.27,14.79,15.25,2314406,0
+SMTC.US,D,20070531,000000,16.7,17,16.35,16.65,6524443,0
+SMTC.US,D,20070601,000000,16.65,16.76,16.54,16.65,2658756,0
+SMTC.US,D,20070604,000000,16.63,16.81,16.52,16.64,1675113,0
+SMTC.US,D,20070605,000000,16.54,16.66,16.28,16.4,2140417,0
+SMTC.US,D,20070606,000000,16.27,16.48,16.09,16.14,2368809,0
+SMTC.US,D,20070607,000000,16.12,16.26,15.84,15.84,1697590,0
+SMTC.US,D,20070608,000000,15.9,16.48,15.9,16.44,1971485,0
+SMTC.US,D,20070611,000000,16.39,16.53,16.23,16.32,1329859,0
+SMTC.US,D,20070612,000000,16.29,16.47,16.15,16.25,1363504,0
+SMTC.US,D,20070613,000000,16.29,16.62,16.28,16.51,1722004,0
+SMTC.US,D,20070614,000000,16.55,17.02,16.49,16.83,1667092,0
+SMTC.US,D,20070615,000000,17.03,17.09,16.88,16.98,2720266,0
+SMTC.US,D,20070618,000000,16.99,17.16,16.9,17.11,1466168,0
+SMTC.US,D,20070619,000000,17.04,17.48,16.88,17.43,2006338,0
+SMTC.US,D,20070620,000000,17.4,17.53,17.14,17.16,1584640,0
+SMTC.US,D,20070621,000000,17.09,17.65,17.02,17.61,1826094,0
+SMTC.US,D,20070622,000000,17.59,17.68,17.25,17.37,2336709,0
+SMTC.US,D,20070625,000000,17.42,17.5,17.08,17.18,1330998,0
+SMTC.US,D,20070626,000000,17.25,17.31,16.95,17.17,876620,0
+SMTC.US,D,20070627,000000,17.03,17.37,17.01,17.34,1193063,0
+SMTC.US,D,20070628,000000,17.34,17.67,17.21,17.51,2302439,0
+SMTC.US,D,20070629,000000,17.65,17.65,17.26,17.33,1336873,0
+SMTC.US,D,20070702,000000,17.49,17.75,17.45,17.61,1074526,0
+SMTC.US,D,20070703,000000,17.62,17.81,17.6,17.79,902410,0
+SMTC.US,D,20070705,000000,17.84,17.87,17.65,17.79,1058326,0
+SMTC.US,D,20070706,000000,17.75,17.9,17.67,17.89,1139553,0
+SMTC.US,D,20070709,000000,17.85,18,17.79,17.93,1066039,0
+SMTC.US,D,20070710,000000,17.81,17.88,17.65,17.68,699100,0
+SMTC.US,D,20070711,000000,17.7,17.87,17.53,17.8,1457360,0
+SMTC.US,D,20070712,000000,17.93,18.37,17.74,18.33,1996409,0
+SMTC.US,D,20070713,000000,18.22,18.3,17.97,18.05,1021080,0
+SMTC.US,D,20070716,000000,17.94,18.02,17.72,17.95,1100870,0
+SMTC.US,D,20070717,000000,17.9,18.25,17.9,18.19,1531982,0
+SMTC.US,D,20070718,000000,18.12,18.28,17.52,18,1333781,0
+SMTC.US,D,20070719,000000,18.14,18.2,17.71,17.94,1354671,0
+SMTC.US,D,20070720,000000,17.9,17.91,17.52,17.75,1148114,0
+SMTC.US,D,20070723,000000,17.76,17.85,17.47,17.48,719520,0
+SMTC.US,D,20070724,000000,17.34,17.39,17,17.09,1509256,0
+SMTC.US,D,20070725,000000,17.2,17.35,16.93,17.12,2187920,0
+SMTC.US,D,20070726,000000,16.89,17.07,16.36,16.49,2514276,0
+SMTC.US,D,20070727,000000,16.57,16.8,16.21,16.28,1572600,0
+SMTC.US,D,20070730,000000,16.32,16.64,16.23,16.49,1143647,0
+SMTC.US,D,20070731,000000,16.53,16.7,16.2,16.25,2037672,0
+SMTC.US,D,20070801,000000,16.2,16.53,16.08,16.38,1552514,0
+SMTC.US,D,20070802,000000,16.43,16.81,16.24,16.81,2124323,0
+SMTC.US,D,20070803,000000,16.81,16.81,15.99,15.99,1354454,0
+SMTC.US,D,20070806,000000,16.07,16.24,15.61,16.12,2002983,0
+SMTC.US,D,20070807,000000,16.04,16.12,15.5,16.02,1534017,0
+SMTC.US,D,20070808,000000,16.14,16.84,16.14,16.72,1753839,0
+SMTC.US,D,20070809,000000,16.36,16.87,15.04,15.49,2130198,0
+SMTC.US,D,20070810,000000,15.22,15.98,15.09,15.69,1553419,0
+SMTC.US,D,20070813,000000,16.96,16.96,16.02,16.39,1540854,0
+SMTC.US,D,20070814,000000,16.5,16.69,16.32,16.5,967301,0
+SMTC.US,D,20070815,000000,16.5,16.59,15.74,15.76,999247,0
+SMTC.US,D,20070816,000000,15.7,16,15.1,15.9,1507065,0
+SMTC.US,D,20070817,000000,16.4,16.51,16.1,16.36,962482,0
+SMTC.US,D,20070820,000000,16.33,16.52,16.07,16.07,1072212,0
+SMTC.US,D,20070821,000000,16.05,16.2,16.02,16.08,903433,0
+SMTC.US,D,20070822,000000,16.2,16.37,16.11,16.19,1138996,0
+SMTC.US,D,20070823,000000,16.27,16.36,15.89,16.06,935830,0
+SMTC.US,D,20070824,000000,15.99,16.17,15.99,16.15,778441,0
+SMTC.US,D,20070827,000000,16.15,16.27,16,16.07,1046325,0
+SMTC.US,D,20070828,000000,16,16.19,15.75,15.85,2568430,0
+SMTC.US,D,20070829,000000,18.09,18.34,17.05,17.52,6089146,0
+SMTC.US,D,20070830,000000,17.26,18.18,17.12,17.86,2097608,0
+SMTC.US,D,20070831,000000,18.05,18.38,17.61,17.84,996109,0
+SMTC.US,D,20070904,000000,17.71,17.97,17.55,17.61,1805201,0
+SMTC.US,D,20070905,000000,17.48,17.85,17.34,17.71,1373653,0
+SMTC.US,D,20070906,000000,17.91,18.34,17.62,18.1,1899831,0
+SMTC.US,D,20070907,000000,17.65,17.91,17.63,17.73,1571204,0
+SMTC.US,D,20070910,000000,17.9,18.02,17.43,17.91,1598967,0
+SMTC.US,D,20070911,000000,18.07,18.52,17.98,18.5,1819747,0
+SMTC.US,D,20070912,000000,18.37,19.29,18.37,19.02,2731387,0
+SMTC.US,D,20070913,000000,19.25,19.4,18.86,19.16,1843515,0
+SMTC.US,D,20070914,000000,19,19.17,18.83,19.02,980994,0
+SMTC.US,D,20070917,000000,18.93,19,18.39,18.54,1787339,0
+SMTC.US,D,20070918,000000,18.72,19.65,18.41,19.4,2104519,0
+SMTC.US,D,20070919,000000,19.59,19.89,19.52,19.64,933257,0
+SMTC.US,D,20070920,000000,19.53,19.86,19.41,19.61,1021291,0
+SMTC.US,D,20070921,000000,19.8,19.88,19.67,19.67,905977,0
+SMTC.US,D,20070924,000000,19.75,19.75,19.23,19.3,633503,0
+SMTC.US,D,20070925,000000,19.14,19.6,19.12,19.52,1092967,0
+SMTC.US,D,20070926,000000,19.99,20.42,19.91,19.98,2440409,0
+SMTC.US,D,20070927,000000,20.01,20.55,19.93,20.51,1645402,0
+SMTC.US,D,20070928,000000,20.48,20.6,20.31,20.48,955144,0
+SMTC.US,D,20071001,000000,20.41,21.11,20.41,21.03,1227638,0
+SMTC.US,D,20071002,000000,20.98,21.08,20.71,20.98,1871584,0
+SMTC.US,D,20071003,000000,20.87,20.91,20.42,20.55,949293,0
+SMTC.US,D,20071004,000000,20.68,20.69,20.39,20.51,747586,0
+SMTC.US,D,20071005,000000,20.69,20.78,20.43,20.72,699434,0
+SMTC.US,D,20071008,000000,20.83,20.83,20.13,20.17,1018530,0
+SMTC.US,D,20071009,000000,20.17,20.17,19.58,19.94,1185444,0
+SMTC.US,D,20071010,000000,19.95,20,19.37,19.66,1707570,0
+SMTC.US,D,20071011,000000,19.75,19.75,19.03,19.15,1289035,0
+SMTC.US,D,20071012,000000,19.22,19.61,19,19.42,784247,0
+SMTC.US,D,20071015,000000,19.34,19.67,19.34,19.57,929754,0
+SMTC.US,D,20071016,000000,19.46,19.7,19.4,19.4,743327,0
+SMTC.US,D,20071017,000000,19.75,20.04,19.39,19.64,1163383,0
+SMTC.US,D,20071018,000000,19.52,19.88,19.42,19.86,2357802,0
+SMTC.US,D,20071019,000000,19.86,19.89,19.12,19.14,1215340,0
+SMTC.US,D,20071022,000000,19.02,19.51,18.81,19.42,889790,0
+SMTC.US,D,20071023,000000,19.57,19.59,18.95,19.3,638381,0
+SMTC.US,D,20071024,000000,19.14,19.14,18.01,18.58,1537522,0
+SMTC.US,D,20071025,000000,18.58,18.69,17.04,17.3,2461651,0
+SMTC.US,D,20071026,000000,17.52,17.53,16.71,17.23,2024322,0
+SMTC.US,D,20071029,000000,17.32,17.62,17.26,17.45,1160048,0
+SMTC.US,D,20071030,000000,17.33,17.53,17.07,17.29,1147629,0
+SMTC.US,D,20071031,000000,17.33,17.36,16.79,17.11,2044843,0
+SMTC.US,D,20071101,000000,16.88,16.99,16.5,16.54,1572992,0
+SMTC.US,D,20071102,000000,16.7,16.82,16.51,16.7,1064443,0
+SMTC.US,D,20071105,000000,16.46,16.77,16.27,16.39,1300579,0
+SMTC.US,D,20071106,000000,16.5,16.52,16.05,16.51,1169394,0
+SMTC.US,D,20071107,000000,16.42,16.88,16.37,16.49,1614726,0
+SMTC.US,D,20071108,000000,16.51,16.77,16.25,16.68,1712365,0
+SMTC.US,D,20071109,000000,16.45,16.61,16.11,16.29,1283390,0
+SMTC.US,D,20071112,000000,16.22,16.27,15.69,15.77,1959599,0
+SMTC.US,D,20071113,000000,15.86,16.05,15.71,15.92,1716456,0
+SMTC.US,D,20071114,000000,15.94,16.17,15.88,15.95,1905602,0
+SMTC.US,D,20071115,000000,15.79,16.12,15.75,15.99,1142223,0
+SMTC.US,D,20071116,000000,16.1,16.17,15.89,16.11,914764,0
+SMTC.US,D,20071119,000000,16.01,16.25,15.8,15.88,1037065,0
+SMTC.US,D,20071120,000000,15.85,15.9,15.06,15.31,2217085,0
+SMTC.US,D,20071121,000000,15.18,15.35,14.94,15.06,2079020,0
+SMTC.US,D,20071123,000000,15.22,15.4,15.03,15.28,528436,0
+SMTC.US,D,20071126,000000,15.3,15.44,14.95,14.97,1523653,0
+SMTC.US,D,20071127,000000,15.15,15.97,15.13,15.9,4029621,0
+SMTC.US,D,20071128,000000,15,15.36,14.32,14.9,8786884,0
+SMTC.US,D,20071129,000000,14.71,15.5,14.71,15.43,2406015,0
+SMTC.US,D,20071130,000000,15.59,15.73,15.19,15.26,2259223,0
+SMTC.US,D,20071203,000000,15.23,15.63,15.1,15.13,884979,0
+SMTC.US,D,20071204,000000,15.02,15.46,15.02,15.44,1420519,0
+SMTC.US,D,20071205,000000,15.68,16.79,15.64,16.7,2381993,0
+SMTC.US,D,20071206,000000,16.71,16.99,16.68,16.92,1767723,0
+SMTC.US,D,20071207,000000,16.99,17.09,16.14,16.41,2498443,0
+SMTC.US,D,20071210,000000,16.49,16.68,16.46,16.64,1534448,0
+SMTC.US,D,20071211,000000,16.74,16.85,16.29,16.33,1339441,0
+SMTC.US,D,20071212,000000,16.74,17,16.21,16.39,1015844,0
+SMTC.US,D,20071213,000000,16.25,16.51,16.15,16.43,1350085,0
+SMTC.US,D,20071214,000000,16.27,16.67,16.27,16.61,1409347,0
+SMTC.US,D,20071217,000000,16.45,16.5,15.55,15.55,1271668,0
+SMTC.US,D,20071218,000000,15.64,15.68,15.07,15.58,1255512,0
+SMTC.US,D,20071219,000000,15.58,15.83,15.45,15.74,502136,0
+SMTC.US,D,20071220,000000,15.89,16.01,15.71,16,718357,0
+SMTC.US,D,20071221,000000,16.15,16.2,15.78,15.99,2103831,0
+SMTC.US,D,20071224,000000,16,16,15.89,15.98,361476,0
+SMTC.US,D,20071226,000000,15.87,16.07,15.73,15.89,670639,0
+SMTC.US,D,20071227,000000,15.93,16.06,15.34,15.37,649425,0
+SMTC.US,D,20071228,000000,15.5,15.72,15.32,15.41,684950,0
+SMTC.US,D,20071231,000000,15.36,15.71,15.32,15.52,785302,0
+SMTC.US,D,20080102,000000,15.06,15.3,14.31,14.75,1876172,0
+SMTC.US,D,20080103,000000,14.77,14.77,14.44,14.57,1554218,0
+SMTC.US,D,20080104,000000,14.41,14.49,13.85,14.03,1488276,0
+SMTC.US,D,20080107,000000,14.03,14.36,13.88,14.16,1177122,0
+SMTC.US,D,20080108,000000,14.03,14.16,13.21,13.27,1793168,0
+SMTC.US,D,20080109,000000,13.25,13.25,12.8,13.15,1612377,0
+SMTC.US,D,20080110,000000,13.03,13.48,12.87,13.4,1404280,0
+SMTC.US,D,20080111,000000,13.24,13.33,12.78,12.85,975589,0
+SMTC.US,D,20080114,000000,12.93,13.25,12.81,13.14,1242198,0
+SMTC.US,D,20080115,000000,13.02,13.26,12.7,12.83,1869703,0
+SMTC.US,D,20080116,000000,12.8,12.91,12.26,12.49,3061797,0
+SMTC.US,D,20080117,000000,12.46,12.8,12.17,12.17,2161463,0
+SMTC.US,D,20080118,000000,12.17,12.58,12.1,12.36,3173818,0
+SMTC.US,D,20080122,000000,12.01,12.31,11.95,11.98,1909370,0
+SMTC.US,D,20080123,000000,11.92,12.58,11.66,12.52,2406806,0
+SMTC.US,D,20080124,000000,12.62,13.09,12.52,12.76,1738573,0
+SMTC.US,D,20080125,000000,12.84,12.98,12.4,12.44,1343419,0
+SMTC.US,D,20080128,000000,12.4,12.6,12.13,12.57,1370536,0
+SMTC.US,D,20080129,000000,12.6,12.66,12.42,12.46,1321008,0
+SMTC.US,D,20080130,000000,12.38,12.96,12.38,12.68,1883827,0
+SMTC.US,D,20080131,000000,12.56,12.83,12.44,12.77,1882557,0
+SMTC.US,D,20080201,000000,12.82,12.85,12.31,12.49,2515388,0
+SMTC.US,D,20080204,000000,12.45,12.72,12.45,12.62,1745318,0
+SMTC.US,D,20080205,000000,12.37,12.44,11.68,11.78,2495896,0
+SMTC.US,D,20080206,000000,11.77,12.01,11.5,11.52,1336400,0
+SMTC.US,D,20080207,000000,11.52,11.75,11.27,11.7,1707092,0
+SMTC.US,D,20080208,000000,11.77,11.96,11.58,11.85,1047058,0
+SMTC.US,D,20080211,000000,11.87,12.24,11.83,11.99,1337138,0
+SMTC.US,D,20080212,000000,12.03,12.17,11.83,11.9,1130617,0
+SMTC.US,D,20080213,000000,11.99,12.38,11.9,12.36,1586800,0
+SMTC.US,D,20080214,000000,12.35,12.44,12.04,12.25,1328178,0
+SMTC.US,D,20080215,000000,12.16,12.35,12.12,12.25,1269481,0
+SMTC.US,D,20080219,000000,12.38,12.76,12.28,12.5,1690739,0
+SMTC.US,D,20080220,000000,12.43,12.77,12.39,12.71,1544245,0
+SMTC.US,D,20080221,000000,12.76,13.08,12.5,12.54,919686,0
+SMTC.US,D,20080222,000000,12.54,12.62,12.32,12.58,1137910,0
+SMTC.US,D,20080225,000000,12.6,12.69,12.21,12.63,1392821,0
+SMTC.US,D,20080226,000000,12.61,13.36,12.61,13.2,1489539,0
+SMTC.US,D,20080227,000000,13.07,13.45,12.99,13.16,1107605,0
+SMTC.US,D,20080228,000000,13.14,13.26,12.98,13.15,966859,0
+SMTC.US,D,20080229,000000,12.99,13.03,12.67,12.74,1147489,0
+SMTC.US,D,20080303,000000,12.55,12.86,12.35,12.59,2000797,0
+SMTC.US,D,20080304,000000,12.58,12.98,12.28,12.92,2438808,0
+SMTC.US,D,20080305,000000,13.5,13.86,13.38,13.66,2799848,0
+SMTC.US,D,20080306,000000,13.53,13.67,13.16,13.21,2675019,0
+SMTC.US,D,20080307,000000,13.05,13.65,13.05,13.5,1565277,0
+SMTC.US,D,20080310,000000,13.49,13.85,13.43,13.44,1627867,0
+SMTC.US,D,20080311,000000,13.75,14.04,13.4,14.01,3309645,0
+SMTC.US,D,20080312,000000,14.09,14.19,13.64,13.64,1720379,0
+SMTC.US,D,20080313,000000,13.47,13.87,13.28,13.77,1663291,0
+SMTC.US,D,20080314,000000,13.77,13.79,13,13.4,3018650,0
+SMTC.US,D,20080317,000000,13.26,13.61,13.1,13.39,1178098,0
+SMTC.US,D,20080318,000000,13.64,14.13,13.51,14.09,1156876,0
+SMTC.US,D,20080319,000000,14.01,14.23,13.62,13.62,1176747,0
+SMTC.US,D,20080320,000000,13.75,14.58,13.66,14.48,2654658,0
+SMTC.US,D,20080324,000000,14.6,15.59,14.53,14.93,1603636,0
+SMTC.US,D,20080325,000000,14.91,15.09,14.78,14.9,823724,0
+SMTC.US,D,20080326,000000,14.81,14.88,14.61,14.67,748647,0
+SMTC.US,D,20080327,000000,14.63,14.77,14.41,14.44,685745,0
+SMTC.US,D,20080328,000000,14.49,14.78,14.33,14.37,796518,0
+SMTC.US,D,20080331,000000,14.37,14.46,14.13,14.33,845917,0
+SMTC.US,D,20080401,000000,14.3,14.77,14.3,14.76,1172982,0
+SMTC.US,D,20080402,000000,14.82,15.1,14.65,14.72,788103,0
+SMTC.US,D,20080403,000000,14.64,15.26,14.62,15.26,1081847,0
+SMTC.US,D,20080404,000000,15.27,15.29,14.91,15.08,804930,0
+SMTC.US,D,20080407,000000,15.17,15.29,15.06,15.19,868959,0
+SMTC.US,D,20080408,000000,15.05,15.13,14.78,14.96,905741,0
+SMTC.US,D,20080409,000000,14.97,15.36,14.97,15.25,1451498,0
+SMTC.US,D,20080410,000000,15.53,16.27,15.53,16.06,2217370,0
+SMTC.US,D,20080411,000000,15.86,15.95,15.58,15.61,1207089,0
+SMTC.US,D,20080414,000000,15.65,15.68,15.25,15.28,1105493,0
+SMTC.US,D,20080415,000000,15.25,15.44,14.96,15.24,1140848,0
+SMTC.US,D,20080416,000000,15.38,16.08,15.38,16.02,1000120,0
+SMTC.US,D,20080417,000000,16,16.03,15.68,15.76,723409,0
+SMTC.US,D,20080418,000000,16.11,16.4,15.8,16.25,1022649,0
+SMTC.US,D,20080421,000000,16.13,16.49,15.87,16.47,771427,0
+SMTC.US,D,20080422,000000,16.37,16.37,15.56,15.8,1344545,0
+SMTC.US,D,20080423,000000,15.87,16.36,15.55,16.31,995430,0
+SMTC.US,D,20080424,000000,16.38,16.56,15.93,16.33,1092979,0
+SMTC.US,D,20080425,000000,16.38,16.51,15.93,16.48,710914,0
+SMTC.US,D,20080428,000000,16.4,16.46,16,16.17,825834,0
+SMTC.US,D,20080429,000000,16.17,16.58,16.12,16.24,549631,0
+SMTC.US,D,20080430,000000,16.31,16.58,16.15,16.24,956964,0
+SMTC.US,D,20080501,000000,16.18,17.31,16.16,17.25,1948170,0
+SMTC.US,D,20080502,000000,17.38,17.59,17.21,17.48,1558996,0
+SMTC.US,D,20080505,000000,17.48,17.5,17,17.15,836181,0
+SMTC.US,D,20080506,000000,17.16,17.72,17.04,17.66,961864,0
+SMTC.US,D,20080507,000000,17.69,17.81,17.23,17.3,583468,0
+SMTC.US,D,20080508,000000,17.38,17.53,17.01,17.44,466108,0
+SMTC.US,D,20080509,000000,17.25,17.78,17.23,17.73,774022,0
+SMTC.US,D,20080512,000000,17.73,17.81,17.43,17.7,1091600,0
+SMTC.US,D,20080513,000000,17.74,17.81,17.53,17.78,792829,0
+SMTC.US,D,20080514,000000,17.82,18,17.58,17.61,1041787,0
+SMTC.US,D,20080515,000000,17.57,17.81,17.44,17.63,1367675,0
+SMTC.US,D,20080516,000000,17.72,17.78,17.23,17.62,1151503,0
+SMTC.US,D,20080519,000000,17.73,18.56,17.72,18.03,1855530,0
+SMTC.US,D,20080520,000000,17.93,18.04,17.37,17.56,1309878,0
+SMTC.US,D,20080521,000000,17.5,17.84,17.29,17.43,1400056,0
+SMTC.US,D,20080522,000000,17.57,17.6,16.39,17.29,2716835,0
+SMTC.US,D,20080523,000000,17.45,17.6,17.24,17.49,1647197,0
+SMTC.US,D,20080527,000000,17.51,17.73,17.33,17.57,1002997,0
+SMTC.US,D,20080528,000000,17.91,17.93,17.52,17.75,920707,0
+SMTC.US,D,20080529,000000,17.77,17.89,17.48,17.51,1292321,0
+SMTC.US,D,20080530,000000,17.57,17.67,17.43,17.52,1166608,0
+SMTC.US,D,20080602,000000,17.45,17.58,16.95,17.33,1178094,0
+SMTC.US,D,20080603,000000,17.35,17.6,17.11,17.28,1170366,0
+SMTC.US,D,20080604,000000,17.21,17.75,17.14,17.7,781053,0
+SMTC.US,D,20080605,000000,17.6,18.26,17.58,18.26,1260384,0
+SMTC.US,D,20080606,000000,18.1,18.29,17.49,17.49,1117430,0
+SMTC.US,D,20080609,000000,17.52,17.67,16.9,17.28,846840,0
+SMTC.US,D,20080610,000000,17.13,17.16,16.71,16.88,818456,0
+SMTC.US,D,20080611,000000,16.84,16.84,16.34,16.35,850517,0
+SMTC.US,D,20080612,000000,16.45,16.65,16.11,16.18,1276829,0
+SMTC.US,D,20080613,000000,16.2,16.63,16.12,16.19,1682755,0
+SMTC.US,D,20080616,000000,16.1,16.41,16.06,16.12,2135362,0
+SMTC.US,D,20080617,000000,15.68,15.84,14.98,15.03,3302680,0
+SMTC.US,D,20080618,000000,15.06,15.4,14.89,15.14,1620474,0
+SMTC.US,D,20080619,000000,15.03,15.58,14.87,15.38,1581361,0
+SMTC.US,D,20080620,000000,15.26,15.35,14.82,15.16,2342082,0
+SMTC.US,D,20080623,000000,15.2,15.5,14.73,14.76,1277881,0
+SMTC.US,D,20080624,000000,14.65,14.86,14.44,14.5,1338163,0
+SMTC.US,D,20080625,000000,14.63,15.07,14.59,14.82,879717,0
+SMTC.US,D,20080626,000000,14.65,14.73,14.18,14.29,771818,0
+SMTC.US,D,20080627,000000,14.29,14.41,13.98,14.3,1551765,0
+SMTC.US,D,20080630,000000,14.26,14.44,14.07,14.07,957090,0
+SMTC.US,D,20080701,000000,13.9,13.99,13.48,13.81,2029549,0
+SMTC.US,D,20080702,000000,13.79,14.07,13.68,13.69,1314223,0
+SMTC.US,D,20080703,000000,13.6,13.67,12.95,13.51,690364,0
+SMTC.US,D,20080707,000000,13.64,14.27,13.52,14.09,1719122,0
+SMTC.US,D,20080708,000000,14.11,14.31,13.77,13.99,1268661,0
+SMTC.US,D,20080709,000000,13.93,14.12,13.48,13.55,862192,0
+SMTC.US,D,20080710,000000,13.51,13.96,13.45,13.84,778982,0
+SMTC.US,D,20080711,000000,13.7,13.96,13.41,13.75,1377792,0
+SMTC.US,D,20080714,000000,13.89,13.97,13.49,13.56,993359,0
+SMTC.US,D,20080715,000000,13.35,14.18,13.35,13.9,1139643,0
+SMTC.US,D,20080716,000000,13.83,14.11,13.57,14.04,1172646,0
+SMTC.US,D,20080717,000000,14.22,14.77,14.11,14.77,1175455,0
+SMTC.US,D,20080718,000000,14.7,14.96,14.43,14.8,1084094,0
+SMTC.US,D,20080721,000000,14.82,14.91,14.48,14.65,872740,0
+SMTC.US,D,20080722,000000,14.41,14.52,14.01,14.36,1171468,0
+SMTC.US,D,20080723,000000,14.39,14.88,14.14,14.69,845004,0
+SMTC.US,D,20080724,000000,14.74,14.83,14.4,14.56,1156659,0
+SMTC.US,D,20080725,000000,14.93,14.97,14.47,14.95,760513,0
+SMTC.US,D,20080728,000000,14.85,14.99,14.35,14.53,673468,0
+SMTC.US,D,20080729,000000,14.55,15.04,14.51,14.84,545876,0
+SMTC.US,D,20080730,000000,14.94,15.15,14.51,14.64,978614,0
+SMTC.US,D,20080731,000000,14.5,14.94,14.44,14.57,642781,0
+SMTC.US,D,20080801,000000,14.51,14.65,14.06,14.44,917236,0
+SMTC.US,D,20080804,000000,14.47,14.68,14.36,14.55,718432,0
+SMTC.US,D,20080805,000000,14.6,14.99,14.56,14.94,691777,0
+SMTC.US,D,20080806,000000,14.74,15.24,14.5,15.13,755474,0
+SMTC.US,D,20080807,000000,15.01,15.59,14.92,15.27,675154,0
+SMTC.US,D,20080808,000000,15.31,15.83,15.14,15.76,596997,0
+SMTC.US,D,20080811,000000,15.66,16.52,15.66,16.24,816319,0
+SMTC.US,D,20080812,000000,16.1,16.26,15.79,15.96,1316994,0
+SMTC.US,D,20080813,000000,16,16.09,15.64,15.92,881607,0
+SMTC.US,D,20080814,000000,15.87,16.06,15.53,15.96,774590,0
+SMTC.US,D,20080815,000000,15.62,16,15.36,15.95,2292671,0
+SMTC.US,D,20080818,000000,15.94,16.12,15.32,15.45,1326635,0
+SMTC.US,D,20080819,000000,15.45,15.45,14.97,15.01,1299367,0
+SMTC.US,D,20080820,000000,15.19,15.4,14.81,15.05,1901460,0
+SMTC.US,D,20080821,000000,14.61,15.74,14.42,15.46,2455604,0
+SMTC.US,D,20080822,000000,15.4,15.5,15.28,15.43,797312,0
+SMTC.US,D,20080825,000000,15.37,15.45,15.1,15.18,1003772,0
+SMTC.US,D,20080826,000000,15.17,15.18,14.73,14.81,1045627,0
+SMTC.US,D,20080827,000000,14.83,15.01,14.75,14.81,969347,0
+SMTC.US,D,20080828,000000,14.91,15.11,14.76,15,1048852,0
+SMTC.US,D,20080829,000000,14.95,15,14.59,14.79,721262,0
+SMTC.US,D,20080902,000000,15.02,15.07,14.36,14.44,1192284,0
+SMTC.US,D,20080903,000000,14.3,14.49,14,14.17,2190284,0
+SMTC.US,D,20080904,000000,14.1,14.16,13.64,13.87,1899836,0
+SMTC.US,D,20080905,000000,13.7,14.53,13.61,14.36,1850009,0
+SMTC.US,D,20080908,000000,14.66,14.87,14.35,14.53,1636719,0
+SMTC.US,D,20080909,000000,14.55,14.67,14.13,14.15,1509139,0
+SMTC.US,D,20080910,000000,14.37,14.62,14.23,14.41,774991,0
+SMTC.US,D,20080911,000000,14.14,14.34,13.96,14.19,1060457,0
+SMTC.US,D,20080912,000000,14.01,14.16,13.52,14.14,1596635,0
+SMTC.US,D,20080915,000000,13.66,14.22,13.66,13.68,1263084,0
+SMTC.US,D,20080916,000000,13.45,14.34,13.34,14.21,1494054,0
+SMTC.US,D,20080917,000000,13.93,14.28,13.64,13.87,1314558,0
+SMTC.US,D,20080918,000000,14.15,15.37,13.86,15,2080392,0
+SMTC.US,D,20080919,000000,15.41,16.15,15.02,15.27,1835682,0
+SMTC.US,D,20080922,000000,15.25,15.36,14.56,14.56,771927,0
+SMTC.US,D,20080923,000000,14.59,14.76,14.2,14.44,771968,0
+SMTC.US,D,20080924,000000,14.31,14.48,14.02,14.24,1143993,0
+SMTC.US,D,20080925,000000,14.24,14.58,14.11,14.36,864647,0
+SMTC.US,D,20080926,000000,14.23,14.31,13.96,14.29,686531,0
+SMTC.US,D,20080929,000000,14.21,14.26,13.44,13.6,848038,0
+SMTC.US,D,20080930,000000,13.79,14.07,13.62,13.96,787175,0
+SMTC.US,D,20081001,000000,13.86,13.96,13.46,13.51,624681,0
+SMTC.US,D,20081002,000000,13.44,13.48,12.55,12.58,563053,0
+SMTC.US,D,20081003,000000,12.77,13,12.19,12.25,817373,0
+SMTC.US,D,20081006,000000,12,12,11.18,11.59,2043386,0
+SMTC.US,D,20081007,000000,11.65,11.84,11.18,11.18,1348509,0
+SMTC.US,D,20081008,000000,11.15,11.83,10.97,11.26,1700246,0
+SMTC.US,D,20081009,000000,11.3,11.76,10.79,10.83,1078240,0
+SMTC.US,D,20081010,000000,10.57,11.34,10.07,10.92,1609475,0
+SMTC.US,D,20081013,000000,11.47,11.8,11.08,11.51,823370,0
+SMTC.US,D,20081014,000000,11.89,11.89,10.93,11.12,751973,0
+SMTC.US,D,20081015,000000,10.92,10.92,9.93,9.95,1056587,0
+SMTC.US,D,20081016,000000,9.96,10.5,9.55,10.46,1416442,0
+SMTC.US,D,20081017,000000,10.26,10.73,10.09,10.3,1038028,0
+SMTC.US,D,20081020,000000,10.39,10.83,10.28,10.83,681206,0
+SMTC.US,D,20081021,000000,10.57,10.82,10.39,10.57,772029,0
+SMTC.US,D,20081022,000000,10.46,10.85,10.22,10.42,933782,0
+SMTC.US,D,20081023,000000,10.43,10.63,9.77,10.12,848767,0
+SMTC.US,D,20081024,000000,9.44,10.5,9.34,10.15,1591239,0
+SMTC.US,D,20081027,000000,9.97,10.9,9.85,10.4,941302,0
+SMTC.US,D,20081028,000000,10.63,11.45,10.36,11.44,844558,0
+SMTC.US,D,20081029,000000,11.48,11.89,11.26,11.58,755360,0
+SMTC.US,D,20081030,000000,11.8,12.16,11.55,12.05,656676,0
+SMTC.US,D,20081031,000000,11.84,12.34,11.84,12.12,698107,0
+SMTC.US,D,20081103,000000,12.12,12.27,11.98,12.13,455197,0
+SMTC.US,D,20081104,000000,12.41,12.41,11.79,12,694902,0
+SMTC.US,D,20081105,000000,11.84,11.9,11.29,11.39,616155,0
+SMTC.US,D,20081106,000000,11.35,11.35,10.51,10.52,852165,0
+SMTC.US,D,20081107,000000,10.67,10.71,10.32,10.56,650737,0
+SMTC.US,D,20081110,000000,10.82,10.92,10.18,10.24,357199,0
+SMTC.US,D,20081111,000000,10.11,10.61,10.11,10.26,387367,0
+SMTC.US,D,20081112,000000,10.02,10.75,9.68,9.69,515026,0
+SMTC.US,D,20081113,000000,9.69,9.97,8.91,9.85,1371486,0
+SMTC.US,D,20081114,000000,9.78,9.98,9.41,9.45,1057725,0
+SMTC.US,D,20081117,000000,9.36,9.79,9.36,9.5,567301,0
+SMTC.US,D,20081118,000000,9.49,9.49,8.87,9.18,934624,0
+SMTC.US,D,20081119,000000,9.29,9.5,8.8,8.82,976699,0
+SMTC.US,D,20081120,000000,9.42,9.9,8.97,9.5,1804780,0
+SMTC.US,D,20081121,000000,9.59,9.98,9.11,9.95,1702007,0
+SMTC.US,D,20081124,000000,10.13,10.83,9.53,10.73,1419413,0
+SMTC.US,D,20081125,000000,10.8,10.98,10.54,10.7,1344277,0
+SMTC.US,D,20081126,000000,10.54,11.25,10.54,11.24,1240213,0
+SMTC.US,D,20081128,000000,11.12,11.34,10.75,11.32,301574,0
+SMTC.US,D,20081201,000000,10.96,10.97,10.22,10.24,809695,0
+SMTC.US,D,20081202,000000,10.43,10.86,9.9,10.33,747864,0
+SMTC.US,D,20081203,000000,10.08,10.77,10.03,10.69,1290002,0
+SMTC.US,D,20081204,000000,10.49,10.73,9.79,9.97,803831,0
+SMTC.US,D,20081205,000000,9.85,10.19,9.44,10.16,1003620,0
+SMTC.US,D,20081208,000000,10.34,10.67,10.16,10.47,757584,0
+SMTC.US,D,20081209,000000,10.35,11.89,10.2,11.29,1815081,0
+SMTC.US,D,20081210,000000,11.36,11.71,11.04,11.15,764631,0
+SMTC.US,D,20081211,000000,11.04,11.3,10.62,10.65,1379394,0
+SMTC.US,D,20081212,000000,10.46,11.81,10.31,11.63,1498038,0
+SMTC.US,D,20081215,000000,11.75,11.75,11.27,11.49,977254,0
+SMTC.US,D,20081216,000000,11.51,12.05,11.39,11.89,1597593,0
+SMTC.US,D,20081217,000000,11.75,12.22,11.56,12.04,1226915,0
+SMTC.US,D,20081218,000000,11.81,11.83,11.18,11.3,1295095,0
+SMTC.US,D,20081219,000000,11.3,11.63,11.29,11.43,1310210,0
+SMTC.US,D,20081222,000000,11.37,11.37,10.76,11.15,971340,0
+SMTC.US,D,20081223,000000,11.1,11.3,10.83,10.95,624063,0
+SMTC.US,D,20081224,000000,11,11.08,10.9,10.98,209366,0
+SMTC.US,D,20081226,000000,10.99,10.99,10.54,10.8,309338,0
+SMTC.US,D,20081229,000000,10.84,10.89,10.55,10.86,498952,0
+SMTC.US,D,20081230,000000,10.89,11.3,10.76,11.28,635881,0
+SMTC.US,D,20081231,000000,11.32,11.41,11.09,11.27,731792,0
+SMTC.US,D,20090102,000000,11.32,11.55,10.91,11.52,647619,0
+SMTC.US,D,20090105,000000,11.11,11.35,10.93,11.05,775210,0
+SMTC.US,D,20090106,000000,10.96,11.47,10.96,11.27,650418,0
+SMTC.US,D,20090107,000000,11.07,11.17,10.65,10.92,403534,0
+SMTC.US,D,20090108,000000,10.85,11.1,10.82,11.1,390619,0
+SMTC.US,D,20090109,000000,11.15,11.2,10.74,10.86,698159,0
+SMTC.US,D,20090112,000000,10.88,11.02,10.75,10.79,452253,0
+SMTC.US,D,20090113,000000,10.78,11.16,10.78,11.06,711068,0
+SMTC.US,D,20090114,000000,10.96,11.06,10.51,10.53,789500,0
+SMTC.US,D,20090115,000000,10.56,10.71,10.18,10.61,789357,0
+SMTC.US,D,20090116,000000,10.74,11.1,10.63,11.05,637738,0
+SMTC.US,D,20090120,000000,10.93,11.1,10.25,10.27,870541,0
+SMTC.US,D,20090121,000000,10.47,10.75,10.23,10.69,641531,0
+SMTC.US,D,20090122,000000,10.47,10.66,10.22,10.5,662894,0
+SMTC.US,D,20090123,000000,10.78,11.84,10.66,11.51,1450389,0
+SMTC.US,D,20090126,000000,11.57,12.07,11.5,11.89,1342980,0
+SMTC.US,D,20090127,000000,11.85,12.29,11.85,12.1,793906,0
+SMTC.US,D,20090128,000000,12.6,12.94,12.32,12.73,875009,0
+SMTC.US,D,20090129,000000,12.54,12.71,12.08,12.23,600854,0
+SMTC.US,D,20090130,000000,12.31,12.35,11.64,11.75,940731,0
+SMTC.US,D,20090202,000000,11.64,12.19,11.56,12.09,652897,0
+SMTC.US,D,20090203,000000,12.08,12.28,11.85,12.22,557322,0
+SMTC.US,D,20090204,000000,12.2,13.2,12.2,12.77,1379987,0
+SMTC.US,D,20090205,000000,12.6,13.18,12.55,13.07,1127139,0
+SMTC.US,D,20090206,000000,13.13,13.71,12.95,13.45,912612,0
+SMTC.US,D,20090209,000000,13.39,13.52,12.98,13.13,1364995,0
+SMTC.US,D,20090210,000000,13.08,13.08,12.21,12.27,1098350,0
+SMTC.US,D,20090211,000000,12.35,12.43,11.97,12.24,576974,0
+SMTC.US,D,20090212,000000,12.09,12.68,11.88,12.41,779368,0
+SMTC.US,D,20090213,000000,12.46,13,12.37,12.75,492864,0
+SMTC.US,D,20090217,000000,12.47,12.47,11.93,11.93,595958,0
+SMTC.US,D,20090218,000000,11.95,12.16,11.73,11.8,417828,0
+SMTC.US,D,20090219,000000,11.94,11.98,11.22,11.28,432418,0
+SMTC.US,D,20090220,000000,11.14,11.6,11.05,11.24,487911,0
+SMTC.US,D,20090223,000000,11.28,11.35,10.83,10.84,481062,0
+SMTC.US,D,20090224,000000,10.94,11.33,10.92,11.23,675839,0
+SMTC.US,D,20090225,000000,11.21,11.49,10.96,11.26,564118,0
+SMTC.US,D,20090226,000000,11.33,12.11,11.33,11.49,920608,0
+SMTC.US,D,20090227,000000,11.45,12.14,11.37,11.75,945100,0
+SMTC.US,D,20090302,000000,11.52,12,11.39,11.43,766582,0
+SMTC.US,D,20090303,000000,11.52,11.86,11.34,11.5,763455,0
+SMTC.US,D,20090304,000000,11.63,11.73,10.99,11.26,1204685,0
+SMTC.US,D,20090305,000000,11.06,12.23,10.82,11.84,1115759,0
+SMTC.US,D,20090306,000000,11.95,11.99,11.41,11.84,959330,0
+SMTC.US,D,20090309,000000,11.79,12.32,11.69,11.7,764931,0
+SMTC.US,D,20090310,000000,11.93,12.61,11.93,12.57,978566,0
+SMTC.US,D,20090311,000000,12.66,13.33,12.5,13.22,1135388,0
+SMTC.US,D,20090312,000000,13.16,13.73,12.99,13.64,993466,0
+SMTC.US,D,20090313,000000,13.67,13.69,13.48,13.52,634998,0
+SMTC.US,D,20090316,000000,13.56,13.56,12.66,12.77,901255,0
+SMTC.US,D,20090317,000000,12.72,13.21,12.69,13.17,926725,0
+SMTC.US,D,20090318,000000,13.16,13.86,13.02,13.77,770991,0
+SMTC.US,D,20090319,000000,13.89,13.9,13.46,13.54,1188229,0
+SMTC.US,D,20090320,000000,13.72,13.74,12.97,13.02,1384825,0
+SMTC.US,D,20090323,000000,13.03,13.46,13.03,13.46,767771,0
+SMTC.US,D,20090324,000000,13.34,13.45,13.02,13.17,587081,0
+SMTC.US,D,20090325,000000,12.86,13.19,12.15,12.28,1894925,0
+SMTC.US,D,20090326,000000,12.47,13.22,12.42,13.21,1007069,0
+SMTC.US,D,20090327,000000,13.03,13.38,13,13.01,445120,0
+SMTC.US,D,20090330,000000,12.8,13.06,12.46,13.04,830532,0
+SMTC.US,D,20090331,000000,13.09,13.68,12.99,13.35,1170730,0
+SMTC.US,D,20090401,000000,13.19,13.45,13,13.38,812416,0
+SMTC.US,D,20090402,000000,13.58,14.23,13.53,14.09,1027659,0
+SMTC.US,D,20090403,000000,14.1,14.71,14.02,14.59,1053846,0
+SMTC.US,D,20090406,000000,14.33,14.54,13.86,14.36,604365,0
+SMTC.US,D,20090407,000000,14.17,14.25,13.8,13.81,669672,0
+SMTC.US,D,20090408,000000,13.84,14.18,13.68,14.11,530737,0
+SMTC.US,D,20090409,000000,14.36,14.88,14.17,14.74,1102078,0
+SMTC.US,D,20090413,000000,14.61,14.69,14.23,14.57,518271,0
+SMTC.US,D,20090414,000000,14.35,14.75,14.24,14.68,1020861,0
+SMTC.US,D,20090415,000000,14.55,14.68,14.11,14.44,1119057,0
+SMTC.US,D,20090416,000000,14.58,15.01,14.54,14.92,809919,0
+SMTC.US,D,20090417,000000,14.98,14.98,14.54,14.74,720306,0
+SMTC.US,D,20090420,000000,14.5,14.74,14.12,14.31,562355,0
+SMTC.US,D,20090421,000000,14.04,14.68,14.04,14.55,713786,0
+SMTC.US,D,20090422,000000,14.32,14.99,14.32,14.67,644391,0
+SMTC.US,D,20090423,000000,14.81,14.81,13.95,14.27,701598,0
+SMTC.US,D,20090424,000000,14.4,14.69,14.2,14.58,647473,0
+SMTC.US,D,20090427,000000,14.48,14.8,14.36,14.47,544410,0
+SMTC.US,D,20090428,000000,14.42,14.71,14.21,14.41,642011,0
+SMTC.US,D,20090429,000000,14.49,15.11,14.4,14.76,454238,0
+SMTC.US,D,20090430,000000,14.84,15.14,14.37,14.42,948632,0
+SMTC.US,D,20090501,000000,14.39,14.39,14.05,14.18,712801,0
+SMTC.US,D,20090504,000000,14.33,14.79,14.33,14.61,682507,0
+SMTC.US,D,20090505,000000,14.55,14.89,14.27,14.77,793735,0
+SMTC.US,D,20090506,000000,15.29,16.54,15.28,16.51,2447500,0
+SMTC.US,D,20090507,000000,16.66,16.66,14.99,15.25,1259365,0
+SMTC.US,D,20090508,000000,15.48,15.48,14.12,14.55,1123383,0
+SMTC.US,D,20090511,000000,14.4,14.91,14.11,14.7,1003763,0
+SMTC.US,D,20090512,000000,14.87,14.98,14.02,14.22,654057,0
+SMTC.US,D,20090513,000000,14.15,14.47,13.61,13.76,1109798,0
+SMTC.US,D,20090514,000000,13.61,14.35,13.61,14.14,876125,0
+SMTC.US,D,20090515,000000,14.09,14.42,14.04,14.23,718056,0
+SMTC.US,D,20090518,000000,14.18,15.06,14.13,14.9,871111,0
+SMTC.US,D,20090519,000000,15.01,15.46,14.91,15.21,863582,0
+SMTC.US,D,20090520,000000,15.38,15.91,15.38,15.44,1333502,0
+SMTC.US,D,20090521,000000,15.27,15.36,13.95,14.45,1582375,0
+SMTC.US,D,20090522,000000,14.45,14.92,14.31,14.55,832299,0
+SMTC.US,D,20090526,000000,14.6,15.63,14.48,15.46,1056262,0
+SMTC.US,D,20090527,000000,15.48,15.94,15.37,15.74,1093803,0
+SMTC.US,D,20090528,000000,15.88,16.08,15.62,16.02,1057311,0
+SMTC.US,D,20090529,000000,16.01,16.33,15.82,16.07,865871,0
+SMTC.US,D,20090601,000000,16.3,16.79,16.23,16.68,1197194,0
+SMTC.US,D,20090602,000000,16.58,16.58,15.97,16.14,1006409,0
+SMTC.US,D,20090603,000000,16.11,16.32,15.89,16.15,451291,0
+SMTC.US,D,20090604,000000,16.22,16.59,16.13,16.35,562082,0
+SMTC.US,D,20090605,000000,16.38,16.42,15.91,16.21,569164,0
+SMTC.US,D,20090608,000000,15.95,16.25,15.65,16.06,557280,0
+SMTC.US,D,20090609,000000,16.27,16.84,16.22,16.7,803928,0
+SMTC.US,D,20090610,000000,16.35,16.68,16.17,16.61,1226959,0
+SMTC.US,D,20090611,000000,16.63,17.03,16.62,16.93,844519,0
+SMTC.US,D,20090612,000000,16.6,16.87,16.47,16.84,585264,0
+SMTC.US,D,20090615,000000,16.6,16.76,16.07,16.43,437312,0
+SMTC.US,D,20090616,000000,16.54,16.6,15.93,16.03,402176,0
+SMTC.US,D,20090617,000000,16.05,16.56,15.89,16.32,543364,0
+SMTC.US,D,20090618,000000,16.3,16.39,15.97,16.15,432728,0
+SMTC.US,D,20090619,000000,16.37,16.46,16.14,16.34,754285,0
+SMTC.US,D,20090622,000000,16.14,16.21,15.68,15.68,565841,0
+SMTC.US,D,20090623,000000,15.88,15.88,15.16,15.51,534031,0
+SMTC.US,D,20090624,000000,15.55,16.02,15.51,15.71,799574,0
+SMTC.US,D,20090625,000000,15.7,16.04,15.54,15.91,761783,0
+SMTC.US,D,20090626,000000,15.85,16.15,15.74,16.01,912840,0
+SMTC.US,D,20090629,000000,15.99,16.17,15.81,15.94,584202,0
+SMTC.US,D,20090630,000000,16,16.2,15.82,15.91,829862,0
+SMTC.US,D,20090701,000000,15.99,16.31,15.9,16.18,552511,0
+SMTC.US,D,20090702,000000,16.12,16.14,15.63,15.93,613316,0
+SMTC.US,D,20090706,000000,15.9,15.93,15.32,15.59,501780,0
+SMTC.US,D,20090707,000000,15.52,15.86,15.08,15.11,508301,0
+SMTC.US,D,20090708,000000,15.19,15.35,14.85,15.07,780521,0
+SMTC.US,D,20090709,000000,15.21,15.47,15.14,15.17,586829,0
+SMTC.US,D,20090710,000000,14.88,15.43,14.88,15.35,527802,0
+SMTC.US,D,20090713,000000,15.36,15.9,15.07,15.87,481153,0
+SMTC.US,D,20090714,000000,15.81,16.04,15.77,15.95,406835,0
+SMTC.US,D,20090715,000000,16.25,16.77,16.14,16.77,637173,0
+SMTC.US,D,20090716,000000,16.68,17.36,16.63,17.33,555690,0
+SMTC.US,D,20090717,000000,17.41,17.6,17.3,17.5,1053400,0
+SMTC.US,D,20090720,000000,17.72,17.83,17.44,17.56,768505,0
+SMTC.US,D,20090721,000000,17.64,17.64,17.06,17.3,1165273,0
+SMTC.US,D,20090722,000000,17.32,18.09,17.24,18,739187,0
+SMTC.US,D,20090723,000000,17.9,18.43,17.68,18.27,696423,0
+SMTC.US,D,20090724,000000,18.08,18.23,17.65,18.23,483253,0
+SMTC.US,D,20090727,000000,18.18,18.44,18.03,18.2,398881,0
+SMTC.US,D,20090728,000000,18.05,18.63,18.05,18.25,368392,0
+SMTC.US,D,20090729,000000,18.1,18.62,18.08,18.52,437976,0
+SMTC.US,D,20090730,000000,18.7,19,18.41,18.57,508544,0
+SMTC.US,D,20090731,000000,18.47,18.71,18.37,18.4,497653,0
+SMTC.US,D,20090803,000000,18.56,18.7,18.03,18.45,344672,0
+SMTC.US,D,20090804,000000,18.32,18.55,18.1,18.36,222399,0
+SMTC.US,D,20090805,000000,18.32,18.42,17.44,17.54,624192,0
+SMTC.US,D,20090806,000000,17.65,17.8,17.07,17.13,374117,0
+SMTC.US,D,20090807,000000,17.4,17.67,17.12,17.54,314198,0
+SMTC.US,D,20090810,000000,17.41,17.62,16.99,17.15,256962,0
+SMTC.US,D,20090811,000000,17.04,17.25,16.85,17,208116,0
+SMTC.US,D,20090812,000000,17.01,17.61,16.87,17.41,306057,0
+SMTC.US,D,20090813,000000,17.46,17.76,17.32,17.73,217571,0
+SMTC.US,D,20090814,000000,17.8,17.88,17.04,17.25,333621,0
+SMTC.US,D,20090817,000000,17.02,17.15,16.73,17.02,371136,0
+SMTC.US,D,20090818,000000,17.13,17.56,17.07,17.47,351327,0
+SMTC.US,D,20090819,000000,17.31,17.53,17.11,17.53,466915,0
+SMTC.US,D,20090820,000000,16.74,17.75,16.26,17.65,971845,0
+SMTC.US,D,20090821,000000,17.88,18.45,17.69,18.37,610898,0
+SMTC.US,D,20090824,000000,18.53,18.84,18.05,18.43,538959,0
+SMTC.US,D,20090825,000000,18.45,18.62,18.27,18.41,227857,0
+SMTC.US,D,20090826,000000,18.3,18.37,18.06,18.14,420399,0
+SMTC.US,D,20090827,000000,18.06,18.16,17.59,17.97,217691,0
+SMTC.US,D,20090828,000000,18.27,18.59,18.11,18.27,274909,0
+SMTC.US,D,20090831,000000,18.2,18.45,18.12,18.27,345063,0
+SMTC.US,D,20090901,000000,18.07,18.58,17.55,17.63,375049,0
+SMTC.US,D,20090902,000000,17.66,17.89,17.58,17.7,240019,0
+SMTC.US,D,20090903,000000,17.77,18.07,17.54,17.84,196835,0
+SMTC.US,D,20090904,000000,17.85,18.06,17.66,18.04,247141,0
+SMTC.US,D,20090908,000000,18.1,18.33,17.92,18.32,273138,0
+SMTC.US,D,20090909,000000,18.32,18.75,18.11,18.69,319017,0
+SMTC.US,D,20090910,000000,18.65,19.16,18.65,19.01,575032,0
+SMTC.US,D,20090911,000000,18.98,19,18.36,18.36,516570,0
+SMTC.US,D,20090914,000000,18.25,18.45,18.11,18.34,393804,0
+SMTC.US,D,20090915,000000,18.25,18.3,17.99,18.18,331769,0
+SMTC.US,D,20090916,000000,18.18,18.18,17.71,18.06,384328,0
+SMTC.US,D,20090917,000000,18.09,18.21,17.79,17.85,337584,0
+SMTC.US,D,20090918,000000,17.84,18.19,17.61,17.89,607848,0
+SMTC.US,D,20090921,000000,17.81,17.91,17.61,17.85,305736,0
+SMTC.US,D,20090922,000000,17.94,18.08,17.79,17.92,365616,0
+SMTC.US,D,20090923,000000,17.91,18.27,17.82,17.89,385430,0
+SMTC.US,D,20090924,000000,17.93,18.01,17.22,17.29,520386,0
+SMTC.US,D,20090925,000000,17.39,17.39,17.11,17.26,745548,0
+SMTC.US,D,20090928,000000,17.37,17.68,17.27,17.39,466790,0
+SMTC.US,D,20090929,000000,17.46,17.51,17.15,17.16,404958,0
+SMTC.US,D,20090930,000000,17.23,17.29,16.72,17.01,778008,0
+SMTC.US,D,20091001,000000,16.9,17.03,16.49,16.5,1079859,0
+SMTC.US,D,20091002,000000,16.5,16.59,16.06,16.08,671510,0
+SMTC.US,D,20091005,000000,16.08,16.26,15.95,16.23,762937,0
+SMTC.US,D,20091006,000000,16.37,16.73,16.29,16.68,511421,0
+SMTC.US,D,20091007,000000,16.6,16.82,16.48,16.8,558841,0
+SMTC.US,D,20091008,000000,16.91,16.91,16.4,16.66,743555,0
+SMTC.US,D,20091009,000000,16.61,16.99,16.61,16.99,375803,0
+SMTC.US,D,20091012,000000,17.01,17.25,16.75,16.9,476221,0
+SMTC.US,D,20091013,000000,16.87,17.17,16.7,17.04,588356,0
+SMTC.US,D,20091014,000000,17.27,17.61,17.23,17.52,1124656,0
+SMTC.US,D,20091015,000000,17.46,17.48,16.79,16.82,981180,0
+SMTC.US,D,20091016,000000,16.8,16.8,16.14,16.53,968130,0
+SMTC.US,D,20091019,000000,16.6,16.94,16.41,16.9,583383,0
+SMTC.US,D,20091020,000000,16.97,16.98,16.72,16.83,720435,0
+SMTC.US,D,20091021,000000,16.85,17.03,16.27,16.3,977076,0
+SMTC.US,D,20091022,000000,16.25,16.39,15.93,16.29,755943,0
+SMTC.US,D,20091023,000000,16.35,16.47,15.94,16.03,657661,0
+SMTC.US,D,20091026,000000,15.99,16.34,15.95,16.02,1363527,0
+SMTC.US,D,20091027,000000,16.05,16.15,15.77,15.77,627445,0
+SMTC.US,D,20091028,000000,15.8,16,15.26,15.34,1403520,0
+SMTC.US,D,20091029,000000,15.47,15.81,15.24,15.67,1098593,0
+SMTC.US,D,20091030,000000,15.54,15.64,15.26,15.47,956809,0
+SMTC.US,D,20091102,000000,15.56,15.69,15.19,15.59,941019,0
+SMTC.US,D,20091103,000000,15.49,15.52,15.23,15.3,1129483,0
+SMTC.US,D,20091104,000000,15.37,15.39,14.97,14.99,1632013,0
+SMTC.US,D,20091105,000000,15.15,15.31,15.1,15.26,970098,0
+SMTC.US,D,20091106,000000,15.25,15.59,15.09,15.38,519370,0
+SMTC.US,D,20091109,000000,15.44,15.82,15.37,15.72,443595,0
+SMTC.US,D,20091110,000000,15.72,16.08,15.69,15.9,739286,0
+SMTC.US,D,20091111,000000,16.05,16.33,15.95,16.13,401832,0
+SMTC.US,D,20091112,000000,16.08,16.32,15.75,15.77,425259,0
+SMTC.US,D,20091113,000000,16.01,16.63,15.96,16.62,1067849,0
+SMTC.US,D,20091116,000000,16.77,17.43,16.74,17.38,806450,0
+SMTC.US,D,20091117,000000,17.23,17.29,16.95,17.15,580233,0
+SMTC.US,D,20091118,000000,17.2,17.2,16.81,16.98,513616,0
+SMTC.US,D,20091119,000000,15.63,16.36,14.66,16.21,3284964,0
+SMTC.US,D,20091120,000000,16.1,16.3,15.84,16.01,1040648,0
+SMTC.US,D,20091123,000000,16.16,16.6,16.08,16.31,523995,0
+SMTC.US,D,20091124,000000,16.26,16.43,16.14,16.37,546390,0
+SMTC.US,D,20091125,000000,16.37,16.51,16.33,16.37,315144,0
+SMTC.US,D,20091127,000000,15.92,16.19,15.92,16,234437,0
+SMTC.US,D,20091130,000000,15.91,16.06,15.76,16.02,608381,0
+SMTC.US,D,20091201,000000,16.17,16.39,16.11,16.24,956222,0
+SMTC.US,D,20091202,000000,16.18,16.6,16.13,16.4,641493,0
+SMTC.US,D,20091203,000000,16.47,16.69,16.39,16.42,295950,0
+SMTC.US,D,20091204,000000,16.71,17.05,16.44,16.86,531411,0
+SMTC.US,D,20091207,000000,16.85,17.09,16.68,16.83,380581,0
+SMTC.US,D,20091208,000000,16.71,16.91,16.48,16.7,565751,0
+SMTC.US,D,20091209,000000,16.73,16.88,16.48,16.8,300016,0
+SMTC.US,D,20091210,000000,16.84,17.12,16.69,16.86,592001,0
+SMTC.US,D,20091211,000000,16.91,16.91,16.68,16.82,502300,0
+SMTC.US,D,20091214,000000,16.89,17.03,16.72,17,347695,0
+SMTC.US,D,20091215,000000,16.97,17.17,16.84,16.85,441157,0
+SMTC.US,D,20091216,000000,16.9,17.17,16.7,16.94,324976,0
+SMTC.US,D,20091217,000000,16.9,16.92,16.51,16.58,420079,0
+SMTC.US,D,20091218,000000,16.62,16.96,16.55,16.9,1378972,0
+SMTC.US,D,20091221,000000,16.9,17.18,16.68,17.1,532096,0
+SMTC.US,D,20091222,000000,17.16,17.5,17.02,17.44,395018,0
+SMTC.US,D,20091223,000000,17.43,17.48,17.23,17.27,414482,0
+SMTC.US,D,20091224,000000,17.35,17.45,17.11,17.41,58353,0
+SMTC.US,D,20091228,000000,17.47,17.55,17.23,17.31,225484,0
+SMTC.US,D,20091229,000000,17.37,17.38,17.11,17.2,180253,0
+SMTC.US,D,20091230,000000,17.12,17.48,17.04,17.28,457601,0
+SMTC.US,D,20091231,000000,17.32,17.37,17.01,17.01,321561,0
+SMTC.US,D,20100104,000000,17.12,17.43,17.07,17.29,449535,0
+SMTC.US,D,20100105,000000,17.22,17.29,16.57,16.69,840361,0
+SMTC.US,D,20100106,000000,16.65,16.75,16.4,16.53,407591,0
+SMTC.US,D,20100107,000000,16.46,16.5,16.03,16.33,415394,0
+SMTC.US,D,20100108,000000,16.26,16.4,16.12,16.38,568085,0
+SMTC.US,D,20100111,000000,16.4,16.44,16.05,16.35,331714,0
+SMTC.US,D,20100112,000000,15.77,16.03,15.66,15.89,754289,0
+SMTC.US,D,20100113,000000,16.13,16.42,15.9,16.33,827381,0
+SMTC.US,D,20100114,000000,16.34,16.42,16.11,16.34,551265,0
+SMTC.US,D,20100115,000000,16.4,16.43,15.76,15.88,481990,0
+SMTC.US,D,20100119,000000,15.84,16.1,15.83,15.95,689718,0
+SMTC.US,D,20100120,000000,15.8,15.85,15.57,15.77,362638,0
+SMTC.US,D,20100121,000000,15.75,16,15.5,15.81,591620,0
+SMTC.US,D,20100122,000000,15.8,15.8,15.31,15.4,895450,0
+SMTC.US,D,20100125,000000,15.59,15.62,15.33,15.44,392829,0
+SMTC.US,D,20100126,000000,15.38,15.48,15.24,15.42,714024,0
+SMTC.US,D,20100127,000000,15.43,15.79,15.3,15.61,482482,0
+SMTC.US,D,20100128,000000,15.59,15.59,15.02,15.3,506543,0
+SMTC.US,D,20100129,000000,15.35,15.54,14.91,14.98,735491,0
+SMTC.US,D,20100201,000000,15.02,15.59,14.96,15.56,606350,0
+SMTC.US,D,20100202,000000,15.54,15.66,15.31,15.45,591825,0
+SMTC.US,D,20100203,000000,15.35,15.54,15.17,15.3,427346,0
+SMTC.US,D,20100204,000000,15.14,15.17,14.65,14.7,660894,0
+SMTC.US,D,20100205,000000,14.67,15.12,14.67,15.03,533591,0
+SMTC.US,D,20100208,000000,15.08,15.26,14.89,14.97,371337,0
+SMTC.US,D,20100209,000000,15.15,15.24,14.9,15,636836,0
+SMTC.US,D,20100210,000000,15,15.4,14.95,15.22,452572,0
+SMTC.US,D,20100211,000000,15.16,15.55,15.02,15.52,557254,0
+SMTC.US,D,20100212,000000,15.39,15.87,15.17,15.74,787398,0
+SMTC.US,D,20100216,000000,15.86,15.93,15.74,15.83,336579,0
+SMTC.US,D,20100217,000000,15.91,15.91,15.58,15.87,374174,0
+SMTC.US,D,20100218,000000,15.9,16.3,15.85,16.3,514193,0
+SMTC.US,D,20100219,000000,16.31,16.46,16.14,16.27,430320,0
+SMTC.US,D,20100222,000000,16.33,16.44,16.17,16.19,312016,0
+SMTC.US,D,20100223,000000,16.11,16.22,15.76,16.02,435524,0
+SMTC.US,D,20100224,000000,16.04,16.52,16.01,16.3,397337,0
+SMTC.US,D,20100225,000000,16.08,16.08,15.73,15.94,777386,0
+SMTC.US,D,20100226,000000,15.97,16.01,15.63,15.87,471489,0
+SMTC.US,D,20100301,000000,15.96,16.42,15.87,16.4,647048,0
+SMTC.US,D,20100302,000000,16.48,16.84,16.46,16.68,532501,0
+SMTC.US,D,20100303,000000,16.65,16.86,16.53,16.56,420968,0
+SMTC.US,D,20100304,000000,16.54,16.68,16.41,16.65,327136,0
+SMTC.US,D,20100305,000000,16.76,16.95,16.62,16.85,331976,0
+SMTC.US,D,20100308,000000,16.8,17.22,16.79,17.17,527726,0
+SMTC.US,D,20100309,000000,17.07,17.32,17.05,17.19,591656,0
+SMTC.US,D,20100310,000000,17.14,17.49,17.14,17.35,710078,0
+SMTC.US,D,20100311,000000,18.1,18.25,17.58,17.9,1967616,0
+SMTC.US,D,20100312,000000,17.93,18.02,17.75,17.86,910969,0
+SMTC.US,D,20100315,000000,17.75,17.81,17.5,17.6,523875,0
+SMTC.US,D,20100316,000000,17.59,17.94,17.54,17.93,872197,0
+SMTC.US,D,20100317,000000,17.9,18.17,17.9,18.05,704423,0
+SMTC.US,D,20100318,000000,17.94,18.12,17.78,17.97,633816,0
+SMTC.US,D,20100319,000000,18.08,18.08,17.57,17.73,800433,0
+SMTC.US,D,20100322,000000,17.62,18.14,17.59,18.05,658142,0
+SMTC.US,D,20100323,000000,18.01,18.29,17.92,18.2,757486,0
+SMTC.US,D,20100324,000000,18.06,18.06,17.58,17.6,1065759,0
+SMTC.US,D,20100325,000000,17.8,17.86,17.32,17.33,849451,0
+SMTC.US,D,20100326,000000,17.34,17.45,17.05,17.07,930179,0
+SMTC.US,D,20100329,000000,17.08,17.33,17.08,17.22,347597,0
+SMTC.US,D,20100330,000000,17.28,17.43,16.98,17.38,546252,0
+SMTC.US,D,20100331,000000,17.39,17.58,17.24,17.43,1038495,0
+SMTC.US,D,20100401,000000,17.5,17.77,17.36,17.56,771261,0
+SMTC.US,D,20100405,000000,17.57,18,17.47,17.96,496553,0
+SMTC.US,D,20100406,000000,17.83,18.08,17.69,18.04,725703,0
+SMTC.US,D,20100407,000000,17.95,18.2,17.89,18.12,606018,0
+SMTC.US,D,20100408,000000,17.98,18.02,17.77,17.86,429153,0
+SMTC.US,D,20100409,000000,17.87,18.25,17.75,18.24,720734,0
+SMTC.US,D,20100412,000000,18.22,18.25,18,18.07,489769,0
+SMTC.US,D,20100413,000000,18.1,18.33,17.98,18.33,958018,0
+SMTC.US,D,20100414,000000,18.46,19.45,18.44,19.43,1307022,0
+SMTC.US,D,20100415,000000,19.23,19.41,19.05,19.19,1947716,0
+SMTC.US,D,20100416,000000,19.14,19.32,18.61,18.85,1258514,0
+SMTC.US,D,20100419,000000,18.84,18.96,18.3,18.66,847978,0
+SMTC.US,D,20100420,000000,18.75,19.14,18.75,19.13,668065,0
+SMTC.US,D,20100421,000000,19.18,19.28,18.54,18.78,596406,0
+SMTC.US,D,20100422,000000,18.6,19.27,18.26,19.24,871840,0
+SMTC.US,D,20100423,000000,19.2,19.37,18.89,19.03,730307,0
+SMTC.US,D,20100426,000000,19.04,19.33,18.99,19.17,854846,0
+SMTC.US,D,20100427,000000,19.05,19.26,18.56,18.63,860860,0
+SMTC.US,D,20100428,000000,18.8,19,18.53,18.76,404006,0
+SMTC.US,D,20100429,000000,18.93,19.09,18.57,19.05,452429,0
+SMTC.US,D,20100430,000000,19.02,19.02,18.14,18.17,966852,0
+SMTC.US,D,20100503,000000,18.18,18.59,18.15,18.54,411844,0
+SMTC.US,D,20100504,000000,18.22,18.22,17.58,17.89,756037,0
+SMTC.US,D,20100505,000000,17.63,18.09,17.51,17.62,607323,0
+SMTC.US,D,20100506,000000,17.48,18.09,16.18,17.22,1363899,0
+SMTC.US,D,20100507,000000,17.14,17.48,16.52,17.08,1139193,0
+SMTC.US,D,20100510,000000,17.97,18,17.4,17.95,1327660,0
+SMTC.US,D,20100511,000000,17.75,18.18,17.53,17.93,670729,0
+SMTC.US,D,20100512,000000,18.03,18.34,17.97,18.31,703925,0
+SMTC.US,D,20100513,000000,18.23,18.26,17.66,17.77,623565,0
+SMTC.US,D,20100514,000000,17.55,17.71,17,17.25,782240,0
+SMTC.US,D,20100517,000000,17.34,17.71,16.96,17.67,854925,0
+SMTC.US,D,20100518,000000,17.93,18.11,17.45,17.55,1201349,0
+SMTC.US,D,20100519,000000,17.55,18.22,17.46,17.92,951337,0
+SMTC.US,D,20100520,000000,17.57,17.72,17.12,17.3,1397041,0
+SMTC.US,D,20100521,000000,16.97,17.83,16.6,17.58,1190844,0
+SMTC.US,D,20100524,000000,17.45,17.74,17.32,17.52,810496,0
+SMTC.US,D,20100525,000000,17,17.93,16.74,17.87,2173324,0
+SMTC.US,D,20100526,000000,17.88,18.31,17.77,17.94,2111642,0
+SMTC.US,D,20100527,000000,18.5,18.84,17.17,17.47,3928777,0
+SMTC.US,D,20100528,000000,17.63,17.87,17.42,17.61,1407254,0
+SMTC.US,D,20100601,000000,17.54,17.84,17.21,17.21,1215147,0
+SMTC.US,D,20100602,000000,17.27,17.57,17.09,17.57,927187,0
+SMTC.US,D,20100603,000000,17.49,17.93,17.41,17.88,858945,0
+SMTC.US,D,20100604,000000,17.61,17.94,17.36,17.5,1294048,0
+SMTC.US,D,20100607,000000,17.48,17.64,16.79,16.82,1071125,0
+SMTC.US,D,20100608,000000,17.25,17.35,16.53,16.77,1620732,0
+SMTC.US,D,20100609,000000,16.92,17.37,16.73,17.01,1402894,0
+SMTC.US,D,20100610,000000,17.32,17.49,17.17,17.48,814372,0
+SMTC.US,D,20100611,000000,17.25,17.55,17.17,17.48,814513,0
+SMTC.US,D,20100614,000000,17.69,17.79,17.32,17.35,800038,0
+SMTC.US,D,20100615,000000,17.43,18.24,17.43,18.2,735326,0
+SMTC.US,D,20100616,000000,18.05,18.18,17.81,17.98,699472,0
+SMTC.US,D,20100617,000000,18.07,18.14,17.7,17.96,821608,0
+SMTC.US,D,20100618,000000,17.99,18.19,17.79,17.99,815682,0
+SMTC.US,D,20100621,000000,18.19,18.25,17.59,17.74,428158,0
+SMTC.US,D,20100622,000000,17.74,18.12,17.44,17.47,655533,0
+SMTC.US,D,20100623,000000,17.4,17.77,17.29,17.55,601013,0
+SMTC.US,D,20100624,000000,17.45,17.58,17.07,17.14,639451,0
+SMTC.US,D,20100625,000000,17.16,17.42,16.83,17.35,901476,0
+SMTC.US,D,20100628,000000,17.39,17.58,17.07,17.43,324066,0
+SMTC.US,D,20100629,000000,17.12,17.12,16.57,16.72,1064170,0
+SMTC.US,D,20100630,000000,16.73,16.86,16.34,16.37,622240,0
+SMTC.US,D,20100701,000000,16.39,16.61,15.95,16.43,610101,0
+SMTC.US,D,20100702,000000,16.55,16.55,16.09,16.28,431039,0
+SMTC.US,D,20100706,000000,16.54,16.68,15.97,16.1,482197,0
+SMTC.US,D,20100707,000000,16.16,16.99,16.16,16.96,488807,0
+SMTC.US,D,20100708,000000,17.14,17.14,16.72,16.93,497471,0
+SMTC.US,D,20100709,000000,16.86,17.09,16.76,17.09,220574,0
+SMTC.US,D,20100712,000000,16.99,17.26,16.81,17.09,331211,0
+SMTC.US,D,20100713,000000,17.31,17.76,17.15,17.67,393751,0
+SMTC.US,D,20100714,000000,17.65,17.89,17.49,17.67,546333,0
+SMTC.US,D,20100715,000000,17.7,17.7,17.31,17.51,264132,0
+SMTC.US,D,20100716,000000,17.36,17.51,16.87,16.92,361470,0
+SMTC.US,D,20100719,000000,16.9,17.38,16.88,17.37,265153,0
+SMTC.US,D,20100720,000000,17.07,17.3,16.59,17.3,449266,0
+SMTC.US,D,20100721,000000,17.44,17.44,16.8,16.83,428745,0
+SMTC.US,D,20100722,000000,17.07,17.4,16.86,17.37,1105716,0
+SMTC.US,D,20100723,000000,17.26,17.89,17.06,17.86,456146,0
+SMTC.US,D,20100726,000000,17.97,18.44,17.77,18.4,512485,0
+SMTC.US,D,20100727,000000,18.58,18.8,18.37,18.41,666767,0
+SMTC.US,D,20100728,000000,18.4,18.53,17.78,17.91,466156,0
+SMTC.US,D,20100729,000000,18.01,18.1,17.29,17.57,390645,0
+SMTC.US,D,20100730,000000,17.28,17.57,17.14,17.38,279215,0
+SMTC.US,D,20100802,000000,17.66,17.75,17.44,17.66,342009,0
+SMTC.US,D,20100803,000000,17.58,17.75,17.41,17.62,290020,0
+SMTC.US,D,20100804,000000,17.65,17.74,17.47,17.68,172355,0
+SMTC.US,D,20100805,000000,17.55,17.73,17.46,17.52,203952,0
+SMTC.US,D,20100806,000000,17.34,17.67,17.25,17.64,391811,0
+SMTC.US,D,20100809,000000,17.75,17.84,17.59,17.77,278763,0
+SMTC.US,D,20100810,000000,17.52,17.63,17.08,17.37,340123,0
+SMTC.US,D,20100811,000000,17.03,17.07,16.52,16.7,727916,0
+SMTC.US,D,20100812,000000,16.35,16.46,16.01,16.41,382074,0
+SMTC.US,D,20100813,000000,16.36,16.54,16.22,16.24,356175,0
+SMTC.US,D,20100816,000000,16.12,16.57,16.05,16.41,281788,0
+SMTC.US,D,20100817,000000,16.6,16.95,16.42,16.69,377999,0
+SMTC.US,D,20100818,000000,16.62,17.06,16.45,16.85,393428,0
+SMTC.US,D,20100819,000000,16.77,16.9,16.3,16.47,437991,0
+SMTC.US,D,20100820,000000,16.4,16.61,16.14,16.39,481180,0
+SMTC.US,D,20100823,000000,16.55,16.65,16.45,16.46,720669,0
+SMTC.US,D,20100824,000000,16.18,17.07,16.15,16.85,666815,0
+SMTC.US,D,20100825,000000,16.74,16.98,16.48,16.91,775844,0
+SMTC.US,D,20100826,000000,18.16,18.34,16.7,16.88,1735918,0
+SMTC.US,D,20100827,000000,17.11,17.37,16.71,17.33,784297,0
+SMTC.US,D,20100830,000000,17.22,17.39,16.93,16.94,422941,0
+SMTC.US,D,20100831,000000,16.87,17.11,16.43,16.59,711151,0
+SMTC.US,D,20100901,000000,16.88,17.3,16.67,17,489256,0
+SMTC.US,D,20100902,000000,17.05,17.33,16.99,17.29,283276,0
+SMTC.US,D,20100903,000000,17.47,17.79,17.24,17.66,305329,0
+SMTC.US,D,20100907,000000,17.64,17.64,17.08,17.09,339290,0
+SMTC.US,D,20100908,000000,17.12,17.18,16.85,17.1,509064,0
+SMTC.US,D,20100909,000000,17.3,17.45,16.88,16.94,293240,0
+SMTC.US,D,20100910,000000,16.93,16.93,16.45,16.81,589788,0
+SMTC.US,D,20100913,000000,16.97,17.82,16.97,17.74,684610,0
+SMTC.US,D,20100914,000000,17.5,18.11,17.46,17.98,713408,0
+SMTC.US,D,20100915,000000,17.96,18.44,17.71,18.35,795582,0
+SMTC.US,D,20100916,000000,18.26,18.47,18.08,18.31,396150,0
+SMTC.US,D,20100917,000000,18.47,18.6,18.19,18.53,840005,0
+SMTC.US,D,20100920,000000,18.54,19.18,18.41,19.17,1119645,0
+SMTC.US,D,20100921,000000,19.07,19.4,19.03,19.21,641631,0
+SMTC.US,D,20100922,000000,19,19.17,18.73,19.01,764876,0
+SMTC.US,D,20100923,000000,18.82,19.32,18.7,18.81,520120,0
+SMTC.US,D,20100924,000000,19.12,19.81,19.1,19.67,946055,0
+SMTC.US,D,20100927,000000,19.57,19.8,19.31,19.35,552020,0
+SMTC.US,D,20100928,000000,19.41,19.99,18.75,19.96,736316,0
+SMTC.US,D,20100929,000000,19.96,20.33,19.82,20.28,1653719,0
+SMTC.US,D,20100930,000000,20.35,20.47,19.94,20.19,816117,0
+SMTC.US,D,20101001,000000,20.27,20.3,19.98,20.22,399490,0
+SMTC.US,D,20101004,000000,20.21,20.43,19.89,20.16,606420,0
+SMTC.US,D,20101005,000000,20.43,20.98,20.28,20.95,827926,0
+SMTC.US,D,20101006,000000,20.8,20.93,20.16,20.38,703547,0
+SMTC.US,D,20101007,000000,20.53,20.57,20.12,20.39,508338,0
+SMTC.US,D,20101008,000000,20.31,20.86,20.07,20.74,634586,0
+SMTC.US,D,20101011,000000,20.58,20.78,20.49,20.55,597083,0
+SMTC.US,D,20101012,000000,20.5,20.78,20.31,20.71,619244,0
+SMTC.US,D,20101013,000000,20.75,20.77,20.4,20.68,674261,0
+SMTC.US,D,20101014,000000,20.59,20.85,20.51,20.63,699905,0
+SMTC.US,D,20101015,000000,20.91,20.94,20.48,20.81,592685,0
+SMTC.US,D,20101018,000000,20.88,20.88,20.59,20.77,360108,0
+SMTC.US,D,20101019,000000,20.44,20.76,20.26,20.39,524557,0
+SMTC.US,D,20101020,000000,20.52,20.76,20.36,20.63,262177,0
+SMTC.US,D,20101021,000000,20.74,20.74,20,20.23,803411,0
+SMTC.US,D,20101022,000000,20.33,20.82,20.22,20.72,538309,0
+SMTC.US,D,20101025,000000,20.89,21.1,20.79,20.9,433954,0
+SMTC.US,D,20101026,000000,20.72,20.94,20.48,20.73,496427,0
+SMTC.US,D,20101027,000000,20.54,21.3,20.42,21.27,538604,0
+SMTC.US,D,20101028,000000,21.34,21.4,20.97,21.23,450740,0
+SMTC.US,D,20101029,000000,21.21,21.47,21.03,21.41,430320,0
+SMTC.US,D,20101101,000000,21.46,21.67,21.36,21.44,629534,0
+SMTC.US,D,20101102,000000,21.66,21.74,21.2,21.69,676596,0
+SMTC.US,D,20101103,000000,21.7,21.97,21.6,21.96,373344,0
+SMTC.US,D,20101104,000000,22.06,22.43,22.06,22.35,713555,0
+SMTC.US,D,20101105,000000,22.33,22.68,22.19,22.62,686329,0
+SMTC.US,D,20101108,000000,22.54,23.19,22.38,22.91,1293848,0
+SMTC.US,D,20101109,000000,23.02,23.34,22.88,23.19,1144806,0
+SMTC.US,D,20101110,000000,23.24,23.24,22.75,23.05,743608,0
+SMTC.US,D,20101111,000000,22.72,23.15,22.38,23,781554,0
+SMTC.US,D,20101112,000000,23.2,23.69,22.94,23.05,1056654,0
+SMTC.US,D,20101115,000000,23.24,23.51,22.88,22.9,595349,0
+SMTC.US,D,20101116,000000,22.68,23.5,22.47,22.6,590526,0
+SMTC.US,D,20101117,000000,22.66,22.76,22.4,22.49,488992,0
+SMTC.US,D,20101118,000000,22.66,23.06,22.66,22.99,568868,0
+SMTC.US,D,20101119,000000,23.03,23.33,22.92,23.17,640613,0
+SMTC.US,D,20101122,000000,23.17,23.43,22.97,23.38,494027,0
+SMTC.US,D,20101123,000000,23.18,23.27,22.91,23.25,410548,0
+SMTC.US,D,20101124,000000,23.47,24.1,23.47,24.07,509972,0
+SMTC.US,D,20101126,000000,23.95,24.05,23.78,23.91,159247,0
+SMTC.US,D,20101129,000000,23.79,23.87,23.46,23.64,621318,0
+SMTC.US,D,20101130,000000,23.47,23.6,23.22,23.39,935537,0
+SMTC.US,D,20101201,000000,23.82,24.39,23.74,24.03,973097,0
+SMTC.US,D,20101202,000000,22.83,23.47,22.53,23.33,1439039,0
+SMTC.US,D,20101203,000000,23.32,24.19,22.77,24.13,680865,0
+SMTC.US,D,20101206,000000,24,24.1,23.46,23.68,809344,0
+SMTC.US,D,20101207,000000,23.98,24.1,23.8,23.91,510666,0
+SMTC.US,D,20101208,000000,23.97,24.22,23.71,24.06,528177,0
+SMTC.US,D,20101209,000000,24.12,24.2,23.83,23.97,517233,0
+SMTC.US,D,20101210,000000,23.96,23.99,23.66,23.93,361222,0
+SMTC.US,D,20101213,000000,24.28,25.05,24.08,24.43,1313075,0
+SMTC.US,D,20101214,000000,24.58,24.6,23.94,24.2,910982,0
+SMTC.US,D,20101215,000000,24.2,24.28,23.62,23.64,719707,0
+SMTC.US,D,20101216,000000,23.62,23.74,23.32,23.56,835242,0
+SMTC.US,D,20101217,000000,23.61,23.72,23.17,23.29,959580,0
+SMTC.US,D,20101220,000000,23.26,23.37,22.86,23.18,458214,0
+SMTC.US,D,20101221,000000,23.3,23.38,23.18,23.32,304268,0
+SMTC.US,D,20101222,000000,23.33,23.37,23.01,23.32,381971,0
+SMTC.US,D,20101223,000000,23.24,23.36,23,23.06,284446,0
+SMTC.US,D,20101227,000000,22.81,23.28,22.67,23.21,217058,0
+SMTC.US,D,20101228,000000,23.11,23.2,22.87,22.97,273334,0
+SMTC.US,D,20101229,000000,22.93,23.1,22.78,23.01,193016,0
+SMTC.US,D,20101230,000000,23,23.07,22.9,22.96,239510,0
+SMTC.US,D,20101231,000000,22.9,22.96,22.64,22.64,381216,0
+SMTC.US,D,20110103,000000,22.75,23.14,22.65,22.91,496865,0
+SMTC.US,D,20110104,000000,23.02,23.02,22.18,22.41,558449,0
+SMTC.US,D,20110105,000000,22.13,22.59,21.45,22.47,1029064,0
+SMTC.US,D,20110106,000000,22.47,22.77,22.45,22.63,413989,0
+SMTC.US,D,20110107,000000,22.72,22.74,22.21,22.51,341314,0
+SMTC.US,D,20110110,000000,22.32,22.8,22.25,22.65,314740,0
+SMTC.US,D,20110111,000000,22.79,23.32,22.7,23.13,682630,0
+SMTC.US,D,20110112,000000,23.39,23.44,22.87,23.26,1035562,0
+SMTC.US,D,20110113,000000,23.29,23.33,22.96,23.33,459232,0
+SMTC.US,D,20110114,000000,23.26,23.52,23.22,23.44,629145,0
+SMTC.US,D,20110118,000000,23.5,23.79,23.12,23.64,1131349,0
+SMTC.US,D,20110119,000000,23.79,23.79,22.95,22.96,876685,0
+SMTC.US,D,20110120,000000,22.78,22.84,22.09,22.15,1104873,0
+SMTC.US,D,20110121,000000,22.14,22.32,21.67,21.7,602539,0
+SMTC.US,D,20110124,000000,21.6,22.39,21.56,22.28,745628,0
+SMTC.US,D,20110125,000000,22.11,22.17,21.76,21.98,579522,0
+SMTC.US,D,20110126,000000,21.97,22.22,21.84,22.13,645040,0
+SMTC.US,D,20110127,000000,22.25,22.44,22.12,22.22,624091,0
+SMTC.US,D,20110128,000000,22.17,22.33,21.56,21.74,809888,0
+SMTC.US,D,20110131,000000,21.79,21.97,21.3,21.84,539184,0
+SMTC.US,D,20110201,000000,22,22.25,21.91,22.16,708716,0
+SMTC.US,D,20110202,000000,22.01,22.37,22,22.14,413812,0
+SMTC.US,D,20110203,000000,21.99,22.25,21.77,22.11,607609,0
+SMTC.US,D,20110204,000000,22.19,22.51,21.97,22.47,358221,0
+SMTC.US,D,20110207,000000,22.47,22.74,22.3,22.47,366636,0
+SMTC.US,D,20110208,000000,22.5,22.5,22.18,22.45,305090,0
+SMTC.US,D,20110209,000000,22.46,22.51,22.26,22.38,554821,0
+SMTC.US,D,20110210,000000,22.2,22.5,21.94,22.49,462663,0
+SMTC.US,D,20110211,000000,22.31,23.09,22.11,22.97,552548,0
+SMTC.US,D,20110214,000000,23.04,23.27,22.85,23.13,482660,0
+SMTC.US,D,20110215,000000,23.03,23.21,22.7,22.96,349117,0
+SMTC.US,D,20110216,000000,23.17,23.19,22.85,23.1,313716,0
+SMTC.US,D,20110218,000000,23.74,24.72,23.73,24.35,1264553,0
+SMTC.US,D,20110222,000000,24.16,24.39,23.3,23.36,664668,0
+SMTC.US,D,20110223,000000,23.39,23.43,22.61,22.62,1201708,0
+SMTC.US,D,20110224,000000,22.67,22.83,22.31,22.59,1403670,0
+SMTC.US,D,20110225,000000,22.72,23.79,22.62,23.79,532298,0
+SMTC.US,D,20110228,000000,24.05,24.29,23.42,23.68,522471,0
+SMTC.US,D,20110301,000000,23.78,23.97,23.26,23.33,506056,0
+SMTC.US,D,20110302,000000,23.39,24.01,23.28,23.63,509253,0
+SMTC.US,D,20110303,000000,23.91,24.42,23.91,24.23,406373,0
+SMTC.US,D,20110304,000000,24.15,24.24,23.89,24.16,366766,0
+SMTC.US,D,20110307,000000,24.38,24.47,23.32,23.65,491444,0
+SMTC.US,D,20110308,000000,23.63,24.32,23.35,23.92,560998,0
+SMTC.US,D,20110309,000000,23.81,23.84,22.25,22.5,1494634,0
+SMTC.US,D,20110310,000000,24.47,25.72,23.85,25.01,3579039,0
+SMTC.US,D,20110311,000000,24.98,25.22,24.58,24.8,740665,0
+SMTC.US,D,20110314,000000,24.5,24.91,24.1,24.32,763955,0
+SMTC.US,D,20110315,000000,22.95,24.15,22.84,23.93,830247,0
+SMTC.US,D,20110316,000000,23.79,24.02,23.36,23.52,774238,0
+SMTC.US,D,20110317,000000,23.92,23.99,23.21,23.24,555311,0
+SMTC.US,D,20110318,000000,23.43,23.7,22.95,23.25,984771,0
+SMTC.US,D,20110321,000000,23.53,23.86,23.35,23.71,342791,0
+SMTC.US,D,20110322,000000,23.53,23.75,23.46,23.57,270002,0
+SMTC.US,D,20110323,000000,23.49,23.92,23.31,23.87,394461,0
+SMTC.US,D,20110324,000000,23.97,24.4,23.7,24.27,318338,0
+SMTC.US,D,20110325,000000,24.18,24.8,24.16,24.39,336704,0
+SMTC.US,D,20110328,000000,24.33,24.69,24.01,24.11,454057,0
+SMTC.US,D,20110329,000000,24.05,24.5,23.8,24.45,345858,0
+SMTC.US,D,20110330,000000,24.42,25.08,24.32,25.06,868914,0
+SMTC.US,D,20110331,000000,24.96,25.17,24.84,25.02,481511,0
+SMTC.US,D,20110401,000000,25.09,25.11,24.61,24.71,407982,0
+SMTC.US,D,20110404,000000,24.68,24.77,24.06,24.37,365427,0
+SMTC.US,D,20110405,000000,24.43,26.59,24.43,26.19,1994670,0
+SMTC.US,D,20110406,000000,26.29,26.29,25.85,26.16,537432,0
+SMTC.US,D,20110407,000000,25.97,26.26,25.94,26.04,493279,0
+SMTC.US,D,20110408,000000,26.24,26.3,25.81,26.03,512487,0
+SMTC.US,D,20110411,000000,26.16,26.29,25.7,25.97,418397,0
+SMTC.US,D,20110412,000000,25.75,25.82,25.12,25.43,545576,0
+SMTC.US,D,20110413,000000,25.63,25.67,25.28,25.62,479971,0
+SMTC.US,D,20110414,000000,25.34,25.77,25.26,25.71,400967,0
+SMTC.US,D,20110415,000000,25.49,25.7,25.23,25.6,435022,0
+SMTC.US,D,20110418,000000,25.24,25.35,24.54,25.09,555527,0
+SMTC.US,D,20110419,000000,25.13,25.24,24.74,25.11,335684,0
+SMTC.US,D,20110420,000000,25.66,26.66,25.64,26.64,696425,0
+SMTC.US,D,20110421,000000,26.82,27.22,26.62,27.13,452645,0
+SMTC.US,D,20110425,000000,27.23,27.74,27.13,27.48,847473,0
+SMTC.US,D,20110426,000000,27.55,28.2,27.26,27.87,760345,0
+SMTC.US,D,20110427,000000,27.77,28.02,27.46,27.86,323079,0
+SMTC.US,D,20110428,000000,27.8,27.98,27.6,27.86,220348,0
+SMTC.US,D,20110429,000000,27.95,28.29,27.8,28.07,280202,0
+SMTC.US,D,20110502,000000,28.33,28.33,27.71,27.73,406681,0
+SMTC.US,D,20110503,000000,27.69,28.08,26.84,27.01,409127,0
+SMTC.US,D,20110504,000000,27.03,27.35,26.63,27.16,303674,0
+SMTC.US,D,20110505,000000,26.9,28,26.85,27.36,326421,0
+SMTC.US,D,20110506,000000,27.93,28.13,27.37,27.58,402823,0
+SMTC.US,D,20110509,000000,27.48,28.09,27.19,27.96,318499,0
+SMTC.US,D,20110510,000000,28.05,28.28,27.65,27.92,284877,0
+SMTC.US,D,20110511,000000,27.79,28,27.32,27.58,485768,0
+SMTC.US,D,20110512,000000,27.41,28.4,27.16,28.31,269871,0
+SMTC.US,D,20110513,000000,28.48,28.57,28.01,28.12,546643,0
+SMTC.US,D,20110516,000000,28.09,28.25,27.82,27.91,606084,0
+SMTC.US,D,20110517,000000,27.81,28.06,27.26,27.42,371504,0
+SMTC.US,D,20110518,000000,27.56,29.27,27.53,28.98,816798,0
+SMTC.US,D,20110519,000000,28.8,29.18,28.04,28.25,532909,0
+SMTC.US,D,20110520,000000,28.43,28.47,27.98,28.1,558191,0
+SMTC.US,D,20110523,000000,28.01,28.08,27.24,27.45,363251,0
+SMTC.US,D,20110524,000000,27.59,27.59,26.81,27.01,579687,0
+SMTC.US,D,20110525,000000,27.03,27.51,26.58,27.29,1031187,0
+SMTC.US,D,20110526,000000,29.11,29.47,27.73,28.26,1235506,0
+SMTC.US,D,20110527,000000,28.5,28.71,28.2,28.26,908918,0
+SMTC.US,D,20110531,000000,28.16,28.66,28,28.62,1007250,0
+SMTC.US,D,20110601,000000,28.62,28.7,27.31,27.4,691876,0
+SMTC.US,D,20110602,000000,27.31,27.63,27.15,27.5,328039,0
+SMTC.US,D,20110603,000000,27.04,27.41,26.78,26.96,793048,0
+SMTC.US,D,20110606,000000,26.84,27.17,26.67,27.01,624867,0
+SMTC.US,D,20110607,000000,27.02,27.73,26.91,27.19,473839,0
+SMTC.US,D,20110608,000000,26.9,26.91,26.27,26.56,596681,0
+SMTC.US,D,20110609,000000,26.8,26.83,26.38,26.53,290395,0
+SMTC.US,D,20110610,000000,26.38,26.38,25.59,25.67,907859,0
+SMTC.US,D,20110613,000000,25.91,26.01,25.18,25.3,637214,0
+SMTC.US,D,20110614,000000,25.57,25.92,25.37,25.82,444933,0
+SMTC.US,D,20110615,000000,25.5,25.78,24.92,25.1,407829,0
+SMTC.US,D,20110616,000000,25,25.19,24.44,24.71,487524,0
+SMTC.US,D,20110617,000000,24.87,25.09,24.36,24.74,1148495,0
+SMTC.US,D,20110620,000000,24.56,24.91,24.11,24.33,770728,0
+SMTC.US,D,20110621,000000,24.5,25.37,24.31,25.04,715627,0
+SMTC.US,D,20110622,000000,24.83,25.25,24.61,25.14,736688,0
+SMTC.US,D,20110623,000000,24.8,25.95,24.69,25.89,671363,0
+SMTC.US,D,20110624,000000,25.9,26.24,25.47,25.72,888555,0
+SMTC.US,D,20110627,000000,25.77,25.96,25.35,25.75,499602,0
+SMTC.US,D,20110628,000000,25.77,26.43,25.67,26.35,462237,0
+SMTC.US,D,20110629,000000,26.4,26.74,26,26.53,675380,0
+SMTC.US,D,20110630,000000,26.52,27.48,26.42,27.34,707240,0
+SMTC.US,D,20110701,000000,27.29,27.66,26.95,27.6,408721,0
+SMTC.US,D,20110705,000000,27.49,27.7,27.32,27.62,325147,0
+SMTC.US,D,20110706,000000,27.62,27.87,27.32,27.87,549555,0
+SMTC.US,D,20110707,000000,28,28.33,27.82,27.9,625825,0
+SMTC.US,D,20110708,000000,27.56,27.94,27.27,27.91,459514,0
+SMTC.US,D,20110711,000000,27.36,27.89,27.31,27.48,424952,0
+SMTC.US,D,20110712,000000,27.29,27.29,25.58,26.25,1096923,0
+SMTC.US,D,20110713,000000,26.36,26.78,25.95,26.05,399691,0
+SMTC.US,D,20110714,000000,25.98,26.33,25.2,25.28,526999,0
+SMTC.US,D,20110715,000000,25.47,25.47,24.88,25.3,650131,0
+SMTC.US,D,20110718,000000,24.86,25.24,24.62,24.87,546066,0
+SMTC.US,D,20110719,000000,25.13,25.49,24.86,25.42,458640,0
+SMTC.US,D,20110720,000000,25.47,25.61,25,25.34,364423,0
+SMTC.US,D,20110721,000000,25.35,25.36,24.96,25.22,618181,0
+SMTC.US,D,20110722,000000,25.34,25.9,25.25,25.79,278740,0
+SMTC.US,D,20110725,000000,25.49,25.49,24.88,24.92,525278,0
+SMTC.US,D,20110726,000000,24.96,25.16,24.67,24.99,429595,0
+SMTC.US,D,20110727,000000,24.8,25.05,23.74,24.04,613486,0
+SMTC.US,D,20110728,000000,24.19,24.19,23.38,23.41,789341,0
+SMTC.US,D,20110729,000000,23.13,23.53,22.88,23.3,830095,0
+SMTC.US,D,20110801,000000,23.57,23.92,22.65,22.97,1242147,0
+SMTC.US,D,20110802,000000,22.73,23.09,22.44,22.46,1072954,0
+SMTC.US,D,20110803,000000,22.43,22.62,22,22.52,596447,0
+SMTC.US,D,20110804,000000,22.13,22.99,21.41,21.41,1227067,0
+SMTC.US,D,20110805,000000,21.64,21.81,20.07,20.79,1481533,0
+SMTC.US,D,20110808,000000,20.04,20.67,19.4,19.88,1904306,0
+SMTC.US,D,20110809,000000,20.32,21.17,19.64,21.14,1244954,0
+SMTC.US,D,20110810,000000,20.95,21,20.11,20.21,1011483,0
+SMTC.US,D,20110811,000000,20.32,21.48,20.21,21.18,822232,0
+SMTC.US,D,20110812,000000,21.41,21.45,20.51,21.05,790657,0
+SMTC.US,D,20110815,000000,21.34,21.39,20.7,21.39,479287,0
+SMTC.US,D,20110816,000000,21.28,21.28,20.74,21.11,651251,0
+SMTC.US,D,20110817,000000,21.2,21.48,20.68,20.9,368152,0
+SMTC.US,D,20110818,000000,20.27,20.27,19.41,19.55,555532,0
+SMTC.US,D,20110819,000000,19.29,20,19.16,19.46,604672,0
+SMTC.US,D,20110822,000000,19.6,19.99,19.3,19.59,481597,0
+SMTC.US,D,20110823,000000,19.42,20.75,19.42,20.67,584095,0
+SMTC.US,D,20110824,000000,20.66,20.78,19.88,20.4,704818,0
+SMTC.US,D,20110825,000000,20.06,21.29,20.06,20.7,1163643,0
+SMTC.US,D,20110826,000000,20.4,21.8,20.16,21.78,909493,0
+SMTC.US,D,20110829,000000,21.93,23.01,21.93,23.01,1083051,0
+SMTC.US,D,20110830,000000,22.79,22.82,21.52,21.6,1959238,0
+SMTC.US,D,20110831,000000,21.84,21.98,21.13,21.33,1520338,0
+SMTC.US,D,20110901,000000,21.67,21.77,21.07,21.11,775297,0
+SMTC.US,D,20110902,000000,20.63,21.25,20.63,21.07,836924,0
+SMTC.US,D,20110906,000000,20.32,21.14,20.05,21.1,836327,0
+SMTC.US,D,20110907,000000,21.44,21.94,21.29,21.92,676578,0
+SMTC.US,D,20110908,000000,21.71,22.28,21.61,21.87,459229,0
+SMTC.US,D,20110909,000000,21.61,22.53,21.54,21.87,707509,0
+SMTC.US,D,20110912,000000,21.74,22.54,21.57,22.26,468656,0
+SMTC.US,D,20110913,000000,22.39,23.05,22.25,22.95,658828,0
+SMTC.US,D,20110914,000000,23.2,24.38,23.05,24.06,1110260,0
+SMTC.US,D,20110915,000000,24.15,24.44,23.72,24.2,825729,0
+SMTC.US,D,20110916,000000,24.35,24.68,23.59,24.03,785593,0
+SMTC.US,D,20110919,000000,23.65,24.03,23.12,23.77,362537,0
+SMTC.US,D,20110920,000000,23.99,24.07,23.2,23.22,601729,0
+SMTC.US,D,20110921,000000,23.29,23.62,22.76,22.82,509251,0
+SMTC.US,D,20110922,000000,21.91,22.5,21.62,21.99,567806,0
+SMTC.US,D,20110923,000000,21.84,22.55,21.67,22.53,599511,0
+SMTC.US,D,20110926,000000,22.53,22.78,21.96,22.66,597927,0
+SMTC.US,D,20110927,000000,23.11,23.72,22.94,23.21,452450,0
+SMTC.US,D,20110928,000000,23.29,23.52,21.71,21.71,572384,0
+SMTC.US,D,20110929,000000,22.14,22.26,21.27,21.81,393293,0
+SMTC.US,D,20110930,000000,21.52,22.04,21.07,21.1,386807,0
+SMTC.US,D,20111003,000000,20.66,21.23,20.25,20.32,595814,0
+SMTC.US,D,20111004,000000,20.22,22.17,19.92,22.15,1090827,0
+SMTC.US,D,20111005,000000,22.12,22.45,21.75,22.2,1217738,0
+SMTC.US,D,20111006,000000,22.22,22.58,21.89,22.55,400964,0
+SMTC.US,D,20111007,000000,22.72,23.06,22.38,22.41,441757,0
+SMTC.US,D,20111010,000000,22.75,23.38,22.6,23.3,450796,0
+SMTC.US,D,20111011,000000,23.39,23.73,22.86,23.1,538266,0
+SMTC.US,D,20111012,000000,23.35,23.43,23.09,23.19,416426,0
+SMTC.US,D,20111013,000000,23.37,24.04,22.88,23.7,793124,0
+SMTC.US,D,20111014,000000,23.93,24.07,23.34,23.79,467254,0
+SMTC.US,D,20111017,000000,23.85,23.85,23.06,23.24,463050,0
+SMTC.US,D,20111018,000000,23.36,23.95,22.93,23.83,369993,0
+SMTC.US,D,20111019,000000,23.8,23.83,23.01,23.11,260571,0
+SMTC.US,D,20111020,000000,23.11,23.11,22.16,22.8,234425,0
+SMTC.US,D,20111021,000000,23.22,23.47,23.04,23.32,337830,0
+SMTC.US,D,20111024,000000,23.42,24.5,23.38,24.19,333522,0
+SMTC.US,D,20111025,000000,23.96,24.4,23.69,23.76,417687,0
+SMTC.US,D,20111026,000000,24.11,24.26,23.18,24.09,408112,0
+SMTC.US,D,20111027,000000,24.43,26.23,24.43,25.76,823946,0
+SMTC.US,D,20111028,000000,25.79,25.97,25.12,25.32,356537,0
+SMTC.US,D,20111031,000000,24.94,24.98,24.38,24.42,364368,0
+SMTC.US,D,20111101,000000,23.61,23.74,22.77,23.23,742952,0
+SMTC.US,D,20111102,000000,23.56,23.75,23.18,23.55,470169,0
+SMTC.US,D,20111103,000000,23.89,24.65,23.32,24.55,423364,0
+SMTC.US,D,20111104,000000,24.15,24.86,24.14,24.66,347126,0
+SMTC.US,D,20111107,000000,24.54,24.78,23.93,24.45,359396,0
+SMTC.US,D,20111108,000000,24.66,24.7,23.85,24.28,446655,0
+SMTC.US,D,20111109,000000,23.56,23.97,23.19,23.26,509704,0
+SMTC.US,D,20111110,000000,23.65,23.65,22.94,23.28,277659,0
+SMTC.US,D,20111111,000000,23.59,24.28,23.45,24,453816,0
+SMTC.US,D,20111114,000000,23.95,24.08,23.2,23.45,360363,0
+SMTC.US,D,20111115,000000,23.29,24.27,22.13,24.11,405941,0
+SMTC.US,D,20111116,000000,23.83,24.8,23.46,23.82,498132,0
+SMTC.US,D,20111117,000000,23.72,23.79,22.67,23,446055,0
+SMTC.US,D,20111118,000000,23.31,23.31,22.46,22.62,376297,0
+SMTC.US,D,20111121,000000,22.32,22.49,21.63,22.06,518899,0
+SMTC.US,D,20111122,000000,21.84,22.04,21.01,21.03,814471,0
+SMTC.US,D,20111123,000000,20.45,21.34,20.45,21.05,900079,0
+SMTC.US,D,20111125,000000,20.98,21.26,20.9,20.95,388918,0
+SMTC.US,D,20111128,000000,21.66,22.06,21.48,21.76,518316,0
+SMTC.US,D,20111129,000000,21.76,22.03,21.36,21.66,328810,0
+SMTC.US,D,20111130,000000,22.4,23.21,21.19,23.2,799120,0
+SMTC.US,D,20111201,000000,23.85,24.95,23.47,23.89,867537,0
+SMTC.US,D,20111202,000000,24.3,24.57,23.78,23.82,632977,0
+SMTC.US,D,20111205,000000,24.57,24.57,23.65,23.84,500288,0
+SMTC.US,D,20111206,000000,23.84,24.19,23.74,23.92,258156,0
+SMTC.US,D,20111207,000000,23.68,23.91,23.11,23.73,422469,0
+SMTC.US,D,20111208,000000,23.26,23.66,22.94,22.98,480658,0
+SMTC.US,D,20111209,000000,23,23.71,22.1,23.53,503902,0
+SMTC.US,D,20111212,000000,23.15,23.2,22.7,23.15,417287,0
+SMTC.US,D,20111213,000000,23.37,23.52,22.43,22.62,384221,0
+SMTC.US,D,20111214,000000,22.39,22.8,22.27,22.45,543569,0
+SMTC.US,D,20111215,000000,23.02,23.02,22.6,22.86,533821,0
+SMTC.US,D,20111216,000000,22.67,23.48,22.67,23.13,820497,0
+SMTC.US,D,20111219,000000,23.24,23.45,22.53,22.6,363086,0
+SMTC.US,D,20111220,000000,23.08,24,23.06,23.94,420445,0
+SMTC.US,D,20111221,000000,23.94,24.37,23.57,24.3,619035,0
+SMTC.US,D,20111222,000000,24.33,25.45,24.23,25.42,765192,0
+SMTC.US,D,20111223,000000,25.38,25.47,25.13,25.25,308191,0
+SMTC.US,D,20111227,000000,25.14,25.5,24.75,25.15,311557,0
+SMTC.US,D,20111228,000000,25.17,25.23,24.62,24.66,239779,0
+SMTC.US,D,20111229,000000,24.76,25.15,24.59,24.86,268132,0
+SMTC.US,D,20111230,000000,24.89,25.1,24.79,24.82,263327,0
+SMTC.US,D,20120103,000000,25.72,26.23,25.06,25.25,651927,0
+SMTC.US,D,20120104,000000,24.92,25.29,24.92,25.06,436955,0
+SMTC.US,D,20120105,000000,25.02,25.7,24.9,25.42,498115,0
+SMTC.US,D,20120106,000000,25.4,25.63,25.25,25.38,503644,0
+SMTC.US,D,20120109,000000,25.31,25.94,25.31,25.85,525500,0
+SMTC.US,D,20120110,000000,26,26.13,25.7,25.92,681269,0
+SMTC.US,D,20120111,000000,25.71,26.08,25.71,25.92,448458,0
+SMTC.US,D,20120112,000000,25.89,25.99,25.67,25.84,258574,0
+SMTC.US,D,20120113,000000,25.44,25.62,25.02,25.05,331261,0
+SMTC.US,D,20120117,000000,25.27,25.73,25.18,25.41,331970,0
+SMTC.US,D,20120118,000000,25.88,27.08,25.84,26.84,940903,0
+SMTC.US,D,20120119,000000,26.81,27.07,26.7,26.87,463627,0
+SMTC.US,D,20120120,000000,26.69,27.23,26.69,27.07,371354,0
+SMTC.US,D,20120123,000000,27.06,27.18,26.68,26.89,194472,0
+SMTC.US,D,20120124,000000,27.49,29.4,27.2,29.14,1257164,0
+SMTC.US,D,20120125,000000,29.2,29.36,28.12,29.12,720902,0
+SMTC.US,D,20120126,000000,29.29,29.36,28.65,28.89,556190,0
+SMTC.US,D,20120127,000000,28.63,29.13,28.6,28.97,325503,0
+SMTC.US,D,20120130,000000,28.58,29.07,28.49,28.73,329114,0
+SMTC.US,D,20120131,000000,28.96,29.1,28.47,28.48,313596,0
+SMTC.US,D,20120201,000000,28.64,29.49,28.61,29.41,502430,0
+SMTC.US,D,20120202,000000,29.37,29.91,29.26,29.3,330559,0
+SMTC.US,D,20120203,000000,29.83,30.46,29.55,30.35,377432,0
+SMTC.US,D,20120206,000000,30.07,30.07,29.65,29.74,207176,0
+SMTC.US,D,20120207,000000,29.64,29.77,29.3,29.43,416829,0
+SMTC.US,D,20120208,000000,29.37,29.63,28.85,29.27,548419,0
+SMTC.US,D,20120209,000000,29.58,29.58,29.09,29.28,272807,0
+SMTC.US,D,20120210,000000,28.9,29.1,28.54,28.74,264894,0
+SMTC.US,D,20120213,000000,29.13,29.82,28.53,28.95,352404,0
+SMTC.US,D,20120214,000000,28.62,28.92,28.42,28.81,267415,0
+SMTC.US,D,20120215,000000,28.99,29.19,28.59,28.7,285540,0
+SMTC.US,D,20120216,000000,28.97,29.6,28.77,29.55,334299,0
+SMTC.US,D,20120217,000000,29.59,29.72,29.3,29.48,198330,0
+SMTC.US,D,20120221,000000,29.51,29.74,28.95,29.01,283399,0
+SMTC.US,D,20120222,000000,28.91,29.41,28.81,28.88,301213,0
+SMTC.US,D,20120223,000000,28.89,29.36,28.54,29.24,459362,0
+SMTC.US,D,20120224,000000,29.16,29.36,28.86,29.02,308525,0
+SMTC.US,D,20120227,000000,28.86,29.67,28.48,29.37,477215,0
+SMTC.US,D,20120228,000000,29.28,29.79,29.14,29.35,398692,0
+SMTC.US,D,20120229,000000,29.31,29.5,28.71,28.71,441930,0
+SMTC.US,D,20120301,000000,29.09,29.21,28.63,28.7,348351,0
+SMTC.US,D,20120302,000000,28.58,28.96,28.01,28.04,353884,0
+SMTC.US,D,20120305,000000,27.86,28.09,27.46,27.65,359652,0
+SMTC.US,D,20120306,000000,27.4,27.71,27.17,27.59,451176,0
+SMTC.US,D,20120307,000000,27.55,28.24,27.48,28.14,321092,0
+SMTC.US,D,20120308,000000,27.13,27.31,25.54,27.06,2280293,0
+SMTC.US,D,20120309,000000,27.03,27.35,26.9,27.14,913900,0
+SMTC.US,D,20120312,000000,27.21,27.52,26.98,27.4,920191,0
+SMTC.US,D,20120313,000000,27.65,27.78,27.32,27.78,512036,0
+SMTC.US,D,20120314,000000,27.71,28.09,27.56,27.68,542208,0
+SMTC.US,D,20120315,000000,27.74,28.42,27.54,28.42,484252,0
+SMTC.US,D,20120316,000000,28.39,28.5,27.97,28.46,684156,0
+SMTC.US,D,20120319,000000,28.43,28.7,28.06,28.63,367141,0
+SMTC.US,D,20120320,000000,28.2,28.8,28.17,28.56,387423,0
+SMTC.US,D,20120321,000000,28.56,29.03,28.19,28.83,415254,0
+SMTC.US,D,20120322,000000,28.68,28.99,28.46,28.8,387486,0
+SMTC.US,D,20120323,000000,28.53,28.83,28.21,28.7,226334,0
+SMTC.US,D,20120326,000000,29,29.26,28.8,28.95,377789,0
+SMTC.US,D,20120327,000000,28.9,29.15,28.83,29.01,235735,0
+SMTC.US,D,20120328,000000,28.93,29,28.16,28.45,531492,0
+SMTC.US,D,20120329,000000,28.37,28.59,27.98,28.28,584689,0
+SMTC.US,D,20120330,000000,28.94,28.94,28.22,28.46,460054,0
+SMTC.US,D,20120402,000000,28.34,28.67,27.97,28.65,334076,0
+SMTC.US,D,20120403,000000,28.5,28.65,28.07,28.18,516031,0
+SMTC.US,D,20120404,000000,27.86,27.99,27.21,27.44,447323,0
+SMTC.US,D,20120405,000000,27.57,27.57,27.28,27.4,128975,0
+SMTC.US,D,20120409,000000,26.98,27.19,26.65,26.95,602502,0
+SMTC.US,D,20120410,000000,27.02,27.36,26.5,26.58,398043,0
+SMTC.US,D,20120411,000000,26.8,27.09,26.67,27.03,592566,0
+SMTC.US,D,20120412,000000,27.06,27.31,27,27.25,589955,0
+SMTC.US,D,20120413,000000,27.1,27.26,26.33,26.4,382329,0
+SMTC.US,D,20120416,000000,26.67,26.83,26.13,26.6,348867,0
+SMTC.US,D,20120417,000000,26.82,27.68,26.82,27.6,786978,0
+SMTC.US,D,20120418,000000,27.58,27.83,27.3,27.63,1493422,0
+SMTC.US,D,20120419,000000,27.58,28.18,27.25,27.45,444256,0
+SMTC.US,D,20120420,000000,27.76,27.76,26.83,26.89,363643,0
+SMTC.US,D,20120423,000000,26.43,26.52,25.86,26.08,418683,0
+SMTC.US,D,20120424,000000,26.06,26.18,25.87,26.05,443246,0
+SMTC.US,D,20120425,000000,26.51,26.65,26.2,26.61,360053,0
+SMTC.US,D,20120426,000000,26.59,27.08,26.4,26.94,290728,0
+SMTC.US,D,20120427,000000,27.04,27.34,26.82,27.29,455124,0
+SMTC.US,D,20120430,000000,27.29,27.51,27.16,27.26,360259,0
+SMTC.US,D,20120501,000000,27.19,27.59,27.11,27.38,401374,0
+SMTC.US,D,20120502,000000,27.11,27.41,26.93,27.36,305638,0
+SMTC.US,D,20120503,000000,27.29,27.32,26.67,26.71,491947,0
+SMTC.US,D,20120504,000000,26.52,26.57,25.82,25.86,503117,0
+SMTC.US,D,20120507,000000,25.45,25.78,25.32,25.65,552001,0
+SMTC.US,D,20120508,000000,25.39,25.52,24.79,25.31,832468,0
+SMTC.US,D,20120509,000000,25.02,25.31,24.78,25.18,633990,0
+SMTC.US,D,20120510,000000,25.45,25.47,24.79,25.18,347954,0
+SMTC.US,D,20120511,000000,25.07,25.58,25.01,25.29,289943,0
+SMTC.US,D,20120514,000000,24.96,25.33,24.83,24.97,269733,0
+SMTC.US,D,20120515,000000,24.89,25.19,24.65,24.82,356703,0
+SMTC.US,D,20120516,000000,24.88,25.1,24.57,24.68,388574,0
+SMTC.US,D,20120517,000000,24.75,24.83,24.33,24.39,332079,0
+SMTC.US,D,20120518,000000,24.37,24.43,23.78,23.92,523405,0
+SMTC.US,D,20120521,000000,23.91,24.66,23.83,24.58,389520,0
+SMTC.US,D,20120522,000000,24.68,24.75,24.07,24.17,405422,0
+SMTC.US,D,20120523,000000,23.87,24.59,23.61,24.4,914015,0
+SMTC.US,D,20120524,000000,24.52,24.52,23.48,23.7,613815,0
+SMTC.US,D,20120525,000000,24,24.5,22.83,24.08,1359904,0
+SMTC.US,D,20120529,000000,24.21,25.23,23.94,24.33,437186,0
+SMTC.US,D,20120530,000000,24.05,24.24,23.86,23.98,528248,0
+SMTC.US,D,20120531,000000,23.98,24.235,23.49,24.09,647194,0
+SMTC.US,D,20120601,000000,23.6,23.83,23.16,23.17,495943,0
+SMTC.US,D,20120604,000000,23.2,23.59,22.93,23.16,366954,0
+SMTC.US,D,20120605,000000,22.98,23.7,22.89,23.61,370295,0
+SMTC.US,D,20120606,000000,23.8,24.4,23.72,24.35,312963,0
+SMTC.US,D,20120607,000000,24.66,24.81,23.84,23.86,340780,0
+SMTC.US,D,20120608,000000,23.78,24.49,23.78,24.37,329374,0
+SMTC.US,D,20120611,000000,24.58,24.68,23.43,23.45,372859,0
+SMTC.US,D,20120612,000000,23.47,23.99,23.36,23.99,411961,0
+SMTC.US,D,20120613,000000,23.96,23.96,23.43,23.59,375337,0
+SMTC.US,D,20120614,000000,23.67,23.92,23.33,23.81,405096,0
+SMTC.US,D,20120615,000000,23.79,24.06,23.78,23.96,601064,0
+SMTC.US,D,20120618,000000,23.79,24.56,23.73,24.42,356045,0
+SMTC.US,D,20120619,000000,24.55,24.75,24.34,24.38,351754,0
+SMTC.US,D,20120620,000000,24.31,24.66,24.24,24.41,266930,0
+SMTC.US,D,20120621,000000,24.43,24.57,23.22,23.28,291920,0
+SMTC.US,D,20120622,000000,23.43,23.67,23.22,23.59,405144,0
+SMTC.US,D,20120625,000000,23.23,23.29,22.7,22.74,237334,0
+SMTC.US,D,20120626,000000,22.72,22.89,22.25,22.62,344970,0
+SMTC.US,D,20120627,000000,22.72,23.39,22.61,23.35,478879,0
+SMTC.US,D,20120628,000000,23.15,23.44,22.9,23.43,633953,0
+SMTC.US,D,20120629,000000,23.94,24.43,23.743,24.32,518747,0
+SMTC.US,D,20120702,000000,24.24,24.5,23.79,24.46,618394,0
+SMTC.US,D,20120703,000000,24.46,24.8,24.12,24.73,301489,0
+SMTC.US,D,20120705,000000,24.58,25.1,24.47,25.03,371843,0
+SMTC.US,D,20120706,000000,24.75,24.91,23.95,24.18,324223,0
+SMTC.US,D,20120709,000000,24.06,24.15,23.93,24.06,417169,0
+SMTC.US,D,20120710,000000,24.07,24.36,23.45,23.61,384533,0
+SMTC.US,D,20120711,000000,23.65,23.79,23.2,23.33,287597,0
+SMTC.US,D,20120712,000000,23.08,23.08,22.55,22.84,306765,0
+SMTC.US,D,20120713,000000,22.9,23.08,22.83,22.97,257824,0
+SMTC.US,D,20120716,000000,22.9,22.91,22.31,22.5,400100,0
+SMTC.US,D,20120717,000000,22.65,23.65,22.22,22.56,358146,0
+SMTC.US,D,20120718,000000,22.56,23.54,22.56,23.44,383975,0
+SMTC.US,D,20120719,000000,23.64,24.33,23.53,24.09,467536,0
+SMTC.US,D,20120720,000000,23.89,24.08,23.51,23.52,359336,0
+SMTC.US,D,20120723,000000,22.97,23.35,22.68,23.24,244274,0
+SMTC.US,D,20120724,000000,23.23,23.28,22.53,22.68,252019,0
+SMTC.US,D,20120725,000000,22.86,23.6,22.75,23.3,289466,0
+SMTC.US,D,20120726,000000,23.76,23.95,23.38,23.69,164265,0
+SMTC.US,D,20120727,000000,23.81,24.53,23.65,24.39,286736,0
+SMTC.US,D,20120730,000000,24.37,24.76,23.86,24.01,179672,0
+SMTC.US,D,20120731,000000,24,24.59,23.88,23.89,465049,0
+SMTC.US,D,20120801,000000,24.02,24.09,23.39,23.49,409390,0
+SMTC.US,D,20120802,000000,23.3,23.86,23.18,23.63,435031,0
+SMTC.US,D,20120803,000000,24.12,24.71,23.72,24.54,366884,0
+SMTC.US,D,20120806,000000,24.63,24.95,24.45,24.84,445056,0
+SMTC.US,D,20120807,000000,24.96,25.69,24.96,25.46,416517,0
+SMTC.US,D,20120808,000000,25.41,25.51,24.89,25.11,522513,0
+SMTC.US,D,20120809,000000,25.19,25.27,24.74,24.82,370994,0
+SMTC.US,D,20120810,000000,24.8,25.11,24.68,25.08,255251,0
+SMTC.US,D,20120813,000000,25.08,25.12,24.58,24.93,197872,0
+SMTC.US,D,20120814,000000,25.08,25.16,24.63,24.73,256652,0
+SMTC.US,D,20120815,000000,24.62,25.07,24.5,24.89,236232,0
+SMTC.US,D,20120816,000000,24.94,25.34,24.72,25.29,287673,0
+SMTC.US,D,20120817,000000,25.23,25.61,25.03,25.52,277563,0
+SMTC.US,D,20120820,000000,25.5,25.5,25.06,25.3,339201,0
+SMTC.US,D,20120821,000000,25.31,25.67,25.01,25.12,349320,0
+SMTC.US,D,20120822,000000,24.98,25.02,24.57,24.77,558948,0
+SMTC.US,D,20120823,000000,24.44,24.94,24,24.76,972678,0
+SMTC.US,D,20120824,000000,24.61,25.089,23.82,25.01,502260,0
+SMTC.US,D,20120827,000000,25,25.06,24.38,24.55,389257,0
+SMTC.US,D,20120828,000000,24.54,24.82,24.45,24.71,292475,0
+SMTC.US,D,20120829,000000,24.68,24.94,24.48,24.85,250361,0
+SMTC.US,D,20120830,000000,24.64,24.83,24.38,24.41,178651,0
+SMTC.US,D,20120831,000000,24.69,24.84,24.16,24.52,261631,0
+SMTC.US,D,20120904,000000,24.48,25,24.01,24.92,700466,0
+SMTC.US,D,20120905,000000,24.72,24.97,24.36,24.45,574743,0
+SMTC.US,D,20120906,000000,24.51,25.47,24.45,25.35,729254,0
+SMTC.US,D,20120907,000000,25.25,25.56,25.06,25.5,485189,0
+SMTC.US,D,20120910,000000,25.47,25.61,25.34,25.53,631199,0
+SMTC.US,D,20120911,000000,25.45,25.74,23.93,25.61,564579,0
+SMTC.US,D,20120912,000000,25.61,25.62,25.3,25.47,288704,0
+SMTC.US,D,20120913,000000,25.57,26.31,25.28,26.13,515501,0
+SMTC.US,D,20120914,000000,26.18,27.1,26.14,27.07,614271,0
+SMTC.US,D,20120917,000000,26.9,26.99,26.49,26.62,319600,0
+SMTC.US,D,20120918,000000,26.5,26.73,26.333,26.51,245212,0
+SMTC.US,D,20120919,000000,26.49,26.7,26.36,26.44,342824,0
+SMTC.US,D,20120920,000000,26.28,26.5,26.09,26.4,392466,0
+SMTC.US,D,20120921,000000,26.75,26.8,26.14,26.18,792280,0
+SMTC.US,D,20120924,000000,26.11,26.15,25.94,26.08,470204,0
+SMTC.US,D,20120925,000000,26.28,26.42,25.75,25.81,809757,0
+SMTC.US,D,20120926,000000,25.78,25.92,25.23,25.28,556869,0
+SMTC.US,D,20120927,000000,25.34,25.48,25.14,25.33,490821,0
+SMTC.US,D,20120928,000000,25.17,25.36,24.93,25.14,431143,0
+SMTC.US,D,20121001,000000,25.26,25.48,24.66,24.89,586256,0
+SMTC.US,D,20121002,000000,24.99,25.06,24.5,24.69,417594,0
+SMTC.US,D,20121003,000000,25.53,25.6,25,25.09,859409,0
+SMTC.US,D,20121004,000000,25.28,25.52,25.02,25.5,439888,0
+SMTC.US,D,20121005,000000,25.66,25.99,25.36,25.41,355446,0
+SMTC.US,D,20121008,000000,25.25,25.447,24.79,24.88,283793,0
+SMTC.US,D,20121009,000000,24.84,24.847,24.15,24.33,346403,0
+SMTC.US,D,20121010,000000,24.32,24.38,23.85,23.93,248151,0
+SMTC.US,D,20121011,000000,24.14,24.19,23.74,23.93,236310,0
+SMTC.US,D,20121012,000000,23.85,24.01,23.48,23.52,235537,0
+SMTC.US,D,20121015,000000,23.54,23.91,23.5,23.77,227135,0
+SMTC.US,D,20121016,000000,23.92,24.53,23.81,24.51,507326,0
+SMTC.US,D,20121017,000000,24.36,24.99,24.25,24.9,466931,0
+SMTC.US,D,20121018,000000,24.87,24.91,24.61,24.76,346400,0
+SMTC.US,D,20121019,000000,24.68,24.74,24.17,24.47,415540,0
+SMTC.US,D,20121022,000000,24.36,24.51,24.07,24.46,313522,0
+SMTC.US,D,20121023,000000,24.17,24.74,24.012,24.59,278238,0
+SMTC.US,D,20121024,000000,24.8,24.92,24.37,24.54,600922,0
+SMTC.US,D,20121025,000000,24.63,24.81,24.38,24.81,504617,0
+SMTC.US,D,20121026,000000,24.89,25.02,24.58,24.93,180817,0
+SMTC.US,D,20121031,000000,24.96,25,24.59,24.97,272087,0
+SMTC.US,D,20121101,000000,24.96,26.18,24.85,25.89,548603,0
+SMTC.US,D,20121102,000000,25.95,25.95,24.9,24.92,371675,0
+SMTC.US,D,20121105,000000,24.84,25.69,24.84,25.59,303799,0
+SMTC.US,D,20121106,000000,25.75,26.18,25.7,25.92,562300,0
+SMTC.US,D,20121107,000000,25.57,25.855,24.59,24.82,486799,0
+SMTC.US,D,20121108,000000,24.81,25.01,24.53,24.53,254732,0
+SMTC.US,D,20121109,000000,24.42,25.04,24.41,24.7,273342,0
+SMTC.US,D,20121112,000000,24.77,24.77,24.18,24.44,209317,0
+SMTC.US,D,20121113,000000,24.33,24.762,24.19,24.22,140984,0
+SMTC.US,D,20121114,000000,24.37,24.65,23.86,23.86,254168,0
+SMTC.US,D,20121115,000000,23.92,24.39,23.43,23.5,339944,0
+SMTC.US,D,20121116,000000,23.72,23.78,22.95,23.38,366800,0
+SMTC.US,D,20121119,000000,23.6,24.33,23.5,24.27,408208,0
+SMTC.US,D,20121120,000000,24.16,24.27,23.92,24.1,298176,0
+SMTC.US,D,20121121,000000,24.22,24.42,24.06,24.14,263008,0
+SMTC.US,D,20121123,000000,24.29,24.81,24.25,24.73,142374,0
+SMTC.US,D,20121126,000000,24.67,24.94,24.59,24.77,628733,0
+SMTC.US,D,20121127,000000,24.66,25.18,24.458,24.93,616454,0
+SMTC.US,D,20121128,000000,24.73,25.05,24.26,24.92,763243,0
+SMTC.US,D,20121129,000000,28.41,29.68,27.51,27.86,2688211,0
+SMTC.US,D,20121130,000000,28,28.08,27.27,27.35,1027402,0
+SMTC.US,D,20121203,000000,27.71,27.98,27.5,27.81,860249,0
+SMTC.US,D,20121204,000000,27.86,28,27.57,27.97,402080,0
+SMTC.US,D,20121205,000000,27.98,28,27.64,27.97,406239,0
+SMTC.US,D,20121206,000000,27.96,28,27.82,27.97,439067,0
+SMTC.US,D,20121207,000000,28,28,27.74,27.99,147004,0
+SMTC.US,D,20121210,000000,27.98,28.18,27.71,28.12,436456,0
+SMTC.US,D,20121211,000000,28.28,28.75,28.215,28.7,313855,0
+SMTC.US,D,20121212,000000,28.89,28.89,28.33,28.46,303695,0
+SMTC.US,D,20121213,000000,28.44,28.59,27.94,28.05,449131,0
+SMTC.US,D,20121214,000000,27.9,28.2,27.75,28.02,365606,0
+SMTC.US,D,20121217,000000,28.13,28.44,27.94,28.38,411395,0
+SMTC.US,D,20121218,000000,28.48,28.79,28.38,28.5,404812,0
+SMTC.US,D,20121219,000000,28.61,28.72,28.32,28.62,383258,0
+SMTC.US,D,20121220,000000,28.71,28.88,28.39,28.86,463884,0
+SMTC.US,D,20121221,000000,28.42,29.01,28.16,28.99,1536513,0
+SMTC.US,D,20121224,000000,28.63,28.96,28.63,28.86,146614,0
+SMTC.US,D,20121226,000000,28.9,28.99,28.5,28.59,279275,0
+SMTC.US,D,20121227,000000,28.55,28.63,28.03,28.52,262570,0
+SMTC.US,D,20121228,000000,28.38,28.81,28.17,28.48,457099,0
+SMTC.US,D,20121231,000000,28.44,28.97,28.2,28.95,426704,0
+SMTC.US,D,20130102,000000,29.57,30.12,29.29,29.68,969297,0
+SMTC.US,D,20130103,000000,29.82,29.82,29.2,29.29,331030,0
+SMTC.US,D,20130104,000000,29.49,29.49,29.04,29.38,404055,0
+SMTC.US,D,20130107,000000,29.1,29.51,28.97,29.42,272992,0
+SMTC.US,D,20130108,000000,29.49,29.51,29.08,29.17,321259,0
+SMTC.US,D,20130109,000000,29.24,29.368,28.93,29.3,523953,0
+SMTC.US,D,20130110,000000,29.5,29.71,29.31,29.65,330674,0
+SMTC.US,D,20130111,000000,29.65,29.69,29.12,29.19,669232,0
+SMTC.US,D,20130114,000000,29.12,29.41,28.93,29,389386,0
+SMTC.US,D,20130115,000000,28.88,29.3,28.819,28.99,289968,0
+SMTC.US,D,20130116,000000,28.86,29.11,28.82,28.95,198106,0
+SMTC.US,D,20130117,000000,29.08,29.23,28.88,29.18,448374,0
+SMTC.US,D,20130118,000000,29.07,29.12,28,29.05,333103,0
+SMTC.US,D,20130122,000000,29.09,29.16,28.77,28.99,304931,0
+SMTC.US,D,20130123,000000,29.05,29.54,28.93,29.41,1066336,0
+SMTC.US,D,20130124,000000,29.32,29.64,29.24,29.49,381445,0
+SMTC.US,D,20130125,000000,29.61,29.9,29.55,29.84,310820,0
+SMTC.US,D,20130128,000000,29.87,30.14,29.72,30.08,368450,0
+SMTC.US,D,20130129,000000,30.04,30.09,29.61,29.83,325451,0
+SMTC.US,D,20130130,000000,29.59,30.48,29.49,30.2,679633,0
+SMTC.US,D,20130131,000000,30.31,30.59,29.98,30.16,624223,0
+SMTC.US,D,20130201,000000,30.17,30.57,30.14,30.37,460539,0
+SMTC.US,D,20130204,000000,30.08,30.39,29.85,29.91,277747,0
+SMTC.US,D,20130205,000000,30.38,30.5,30,30.27,459363,0
+SMTC.US,D,20130206,000000,30.19,30.39,29.92,30.14,288660,0
+SMTC.US,D,20130207,000000,30.15,30.15,29.56,30.05,292519,0
+SMTC.US,D,20130208,000000,30.24,31.19,30.17,30.82,297983,0
+SMTC.US,D,20130211,000000,30.8,31.03,30.53,30.74,138835,0
+SMTC.US,D,20130212,000000,30.91,31.57,30.76,31.48,516865,0
+SMTC.US,D,20130213,000000,31.6,31.77,31.28,31.48,496703,0
+SMTC.US,D,20130214,000000,31.29,31.64,31.26,31.55,492614,0
+SMTC.US,D,20130215,000000,31.72,31.84,31.15,31.33,250091,0
+SMTC.US,D,20130219,000000,31.33,31.83,31.32,31.7,391514,0
+SMTC.US,D,20130220,000000,31.63,31.72,31.14,31.19,285523,0
+SMTC.US,D,20130221,000000,31.13,31.21,30.69,30.84,270094,0
+SMTC.US,D,20130222,000000,31.12,31.36,31.03,31.25,343240,0
+SMTC.US,D,20130225,000000,31.46,31.46,30.56,30.56,279745,0
+SMTC.US,D,20130226,000000,30.78,31.04,30.58,30.82,256982,0
+SMTC.US,D,20130227,000000,30.81,30.95,30.605,30.62,549684,0
+SMTC.US,D,20130228,000000,30.62,30.84,30.37,30.57,441301,0
+SMTC.US,D,20130301,000000,30.35,30.56,29.64,30.19,567084,0
+SMTC.US,D,20130304,000000,30.18,30.36,30.04,30.23,480533,0
+SMTC.US,D,20130305,000000,30.49,30.96,30.38,30.5,819420,0
+SMTC.US,D,20130306,000000,30.6,30.91,30.57,30.72,397668,0
+SMTC.US,D,20130307,000000,33.62,34.42,32.63,33.03,1639073,0
+SMTC.US,D,20130308,000000,33.25,33.6,32.68,33.36,747405,0
+SMTC.US,D,20130311,000000,32.93,33.36,32.85,33.07,642314,0
+SMTC.US,D,20130312,000000,33.03,33.18,32.86,33.02,452936,0
+SMTC.US,D,20130313,000000,33.05,33.14,32.74,32.99,255300,0
+SMTC.US,D,20130314,000000,32.97,33.35,32.82,33.31,308309,0
+SMTC.US,D,20130315,000000,33.28,33.33,32.71,33.09,526857,0
+SMTC.US,D,20130318,000000,32.62,33.22,32.5,32.98,376656,0
+SMTC.US,D,20130319,000000,33.24,33.64,33.14,33.62,897996,0
+SMTC.US,D,20130320,000000,33.65,34.05,33.57,33.75,603587,0
+SMTC.US,D,20130321,000000,33.36,33.63,33.32,33.49,413185,0
+SMTC.US,D,20130322,000000,33.5,33.81,33.32,33.69,401499,0
+SMTC.US,D,20130325,000000,33.744,34.6,33.744,34.52,599390,0
+SMTC.US,D,20130326,000000,34.62,35.23,34.62,35.22,494845,0
+SMTC.US,D,20130327,000000,35,35.09,34.6,34.93,387913,0
+SMTC.US,D,20130328,000000,35.03,35.5,34.87,35.4,330372,0
+SMTC.US,D,20130401,000000,35.45,35.45,34.33,34.53,683713,0
+SMTC.US,D,20130402,000000,34.66,34.66,33.77,34,489367,0
+SMTC.US,D,20130403,000000,34.16,34.23,33.15,33.22,313623,0
+SMTC.US,D,20130404,000000,33.21,33.69,32.93,33.66,274956,0
+SMTC.US,D,20130405,000000,33,33.19,32.678,32.88,438454,0
+SMTC.US,D,20130408,000000,32.9,33.05,32.33,32.56,841456,0
+SMTC.US,D,20130409,000000,32.74,33.16,32.46,32.99,767653,0
+SMTC.US,D,20130410,000000,33.25,33.49,32.97,33.46,599605,0
+SMTC.US,D,20130411,000000,33.31,33.64,33.03,33.33,290057,0
+SMTC.US,D,20130412,000000,33.12,33.34,32.68,33.16,347919,0
+SMTC.US,D,20130415,000000,33,33.16,32.36,32.42,490679,0
+SMTC.US,D,20130416,000000,32.27,32.93,32.27,32.81,354009,0
+SMTC.US,D,20130417,000000,32.47,32.59,31.19,31.34,542891,0
+SMTC.US,D,20130418,000000,31.31,31.51,30.41,30.55,412497,0
+SMTC.US,D,20130419,000000,30.35,30.49,29.64,30.19,678300,0
+SMTC.US,D,20130422,000000,30.32,30.81,29.59,30.61,435029,0
+SMTC.US,D,20130423,000000,31.22,31.34,30.61,31.32,332242,0
+SMTC.US,D,20130424,000000,31.14,31.46,31.04,31.22,268775,0
+SMTC.US,D,20130425,000000,31.26,31.79,31.26,31.52,330698,0
+SMTC.US,D,20130426,000000,31.46,31.46,31.06,31.2,289181,0
+SMTC.US,D,20130429,000000,31.26,31.84,31.12,31.7,317113,0
+SMTC.US,D,20130430,000000,31.67,32.1,31.67,32.07,514921,0
+SMTC.US,D,20130501,000000,31.92,32.205,31.04,31.08,582931,0
+SMTC.US,D,20130502,000000,31.19,31.78,30.9,31.67,753831,0
+SMTC.US,D,20130503,000000,32.14,32.57,32.14,32.43,446236,0
+SMTC.US,D,20130506,000000,32.38,32.6,32.25,32.53,395498,0
+SMTC.US,D,20130507,000000,32.56,32.81,32.415,32.81,408194,0
+SMTC.US,D,20130508,000000,32.79,33.07,32.59,32.78,410194,0
+SMTC.US,D,20130509,000000,32.75,33.06,32.71,32.81,281547,0
+SMTC.US,D,20130510,000000,32.93,33.22,32.93,33.22,224039,0
+SMTC.US,D,20130513,000000,33.17,33.6,33.002,33.4,380416,0
+SMTC.US,D,20130514,000000,33.54,34.15,33.54,34.08,591977,0
+SMTC.US,D,20130515,000000,34.37,36,34.202,35.92,1013322,0
+SMTC.US,D,20130516,000000,36.12,36.787,36.1,36.28,1060394,0
+SMTC.US,D,20130517,000000,36.37,36.73,36.11,36.32,574511,0
+SMTC.US,D,20130520,000000,36.2,36.81,36.08,36.72,529325,0
+SMTC.US,D,20130521,000000,36.85,37.1,36.32,36.74,379047,0
+SMTC.US,D,20130522,000000,36.68,37.38,36.01,36.33,1065352,0
+SMTC.US,D,20130523,000000,36,36,31.6,35.59,2561690,0
+SMTC.US,D,20130524,000000,35.34,35.69,35,35.59,394324,0
+SMTC.US,D,20130528,000000,35.96,36.71,35.671,36.39,694074,0
+SMTC.US,D,20130529,000000,35.98,36.36,35.76,36.09,481846,0
+SMTC.US,D,20130530,000000,36,36.84,35.85,36.8,401807,0
+SMTC.US,D,20130531,000000,36.48,36.85,36.03,36.51,352393,0
+SMTC.US,D,20130603,000000,36.57,36.97,36.26,36.84,1002649,0
+SMTC.US,D,20130604,000000,37,37.45,36.13,36.43,621404,0
+SMTC.US,D,20130605,000000,36.27,36.55,35.5,35.55,845793,0
+SMTC.US,D,20130606,000000,35.46,35.72,35.25,35.72,902146,0
+SMTC.US,D,20130607,000000,36.03,36.095,35.29,35.78,533656,0
+SMTC.US,D,20130610,000000,36.11,36.19,35.79,36.14,515404,0
+SMTC.US,D,20130611,000000,35.74,36.08,35.1,35.63,470070,0
+SMTC.US,D,20130612,000000,35.89,36.04,34.8,35.01,324888,0
+SMTC.US,D,20130613,000000,34.92,35.75,34.73,35.66,237507,0
+SMTC.US,D,20130614,000000,35.67,35.75,35.34,35.56,198992,0
+SMTC.US,D,20130617,000000,35.86,36.19,35.69,36.11,358104,0
+SMTC.US,D,20130618,000000,36.26,37.12,36.171,36.89,432334,0
+SMTC.US,D,20130619,000000,36.96,37.19,36.68,36.68,338509,0
+SMTC.US,D,20130620,000000,36.03,36.5,35.66,35.84,410704,0
+SMTC.US,D,20130621,000000,35.98,36.14,35.32,35.89,754712,0
+SMTC.US,D,20130624,000000,35.38,35.76,34.44,34.51,594336,0
+SMTC.US,D,20130625,000000,34.84,34.84,33.47,34.67,1477806,0
+SMTC.US,D,20130626,000000,35,35.04,34.19,34.5,679004,0
+SMTC.US,D,20130627,000000,34.85,35.37,34.466,35.12,646754,0
+SMTC.US,D,20130628,000000,35.07,35.36,34.665,35.03,455761,0
+SMTC.US,D,20130701,000000,35.19,35.74,34.85,35.17,638538,0
+SMTC.US,D,20130702,000000,35.12,35.2,33.31,33.44,1287680,0
+SMTC.US,D,20130703,000000,33.33,33.56,32.86,33.56,757730,0
+SMTC.US,D,20130705,000000,34.24,34.41,33.6,34.4,392215,0
+SMTC.US,D,20130708,000000,34.44,34.56,33.11,33.13,794430,0
+SMTC.US,D,20130709,000000,33.46,33.65,33.09,33.39,451040,0
+SMTC.US,D,20130710,000000,33.28,33.6,33.11,33.27,549059,0
+SMTC.US,D,20130711,000000,33.67,34.16,33.35,34.13,429500,0
+SMTC.US,D,20130712,000000,34.02,34.39,33.51,33.6,598911,0
+SMTC.US,D,20130715,000000,33.55,33.93,33.25,33.71,599496,0
+SMTC.US,D,20130716,000000,33.81,34.19,33.46,34.07,387438,0
+SMTC.US,D,20130717,000000,34.32,34.46,33.98,34.34,314875,0
+SMTC.US,D,20130718,000000,34.1,34.27,33.76,34.11,517457,0
+SMTC.US,D,20130719,000000,33.89,34.31,33.66,34.28,714841,0
+SMTC.US,D,20130722,000000,34.1,34.6,34.09,34.37,232520,0
+SMTC.US,D,20130723,000000,34.61,34.81,34.1,34.29,260442,0
+SMTC.US,D,20130724,000000,34.41,34.67,34.04,34.19,344331,0
+SMTC.US,D,20130725,000000,34.22,34.62,33.91,34.43,514258,0
+SMTC.US,D,20130726,000000,34,34.01,31.29,31.34,2038100,0
+SMTC.US,D,20130729,000000,31.35,31.64,30.245,30.42,1730342,0
+SMTC.US,D,20130730,000000,30.47,30.78,29.84,29.91,1530927,0
+SMTC.US,D,20130731,000000,29.94,30.66,29.86,30.25,1731035,0
+SMTC.US,D,20130801,000000,30.65,31.23,30.318,31.16,1182419,0
+SMTC.US,D,20130802,000000,31.11,31.35,30.77,31.3,702678,0
+SMTC.US,D,20130805,000000,31.23,31.64,31.05,31.62,829870,0
+SMTC.US,D,20130806,000000,31.48,31.68,31.21,31.24,733390,0
+SMTC.US,D,20130807,000000,31.04,31.2,29.98,30.31,1019810,0
+SMTC.US,D,20130808,000000,30.59,30.84,29.96,29.99,794515,0
+SMTC.US,D,20130809,000000,30.4,30.4,29.12,29.37,998721,0
+SMTC.US,D,20130812,000000,29.05,29.82,29.04,29.73,482484,0
+SMTC.US,D,20130813,000000,29.73,29.87,29.41,29.8,464995,0
+SMTC.US,D,20130814,000000,29.71,29.85,29.15,29.21,822653,0
+SMTC.US,D,20130815,000000,28.77,29.31,28.42,28.82,655928,0
+SMTC.US,D,20130816,000000,29.04,30.25,28.78,29.7,1072705,0
+SMTC.US,D,20130819,000000,29.47,29.66,29.26,29.33,968040,0
+SMTC.US,D,20130820,000000,29.39,30.03,29.04,29.84,735444,0
+SMTC.US,D,20130821,000000,29.68,30.04,29.31,29.64,809314,0
+SMTC.US,D,20130822,000000,28,30.45,27.78,30.07,1717084,0
+SMTC.US,D,20130823,000000,30.05,30.48,29.99,30.4,1386218,0
+SMTC.US,D,20130826,000000,30.15,30.44,30,30.17,805624,0
+SMTC.US,D,20130827,000000,29.73,30.1,29.56,29.9,939259,0
+SMTC.US,D,20130828,000000,29.9,30.38,29.81,30.04,612645,0
+SMTC.US,D,20130829,000000,29.63,30.28,29.63,30.04,421149,0
+SMTC.US,D,20130830,000000,30.54,30.54,29.67,29.72,461488,0
+SMTC.US,D,20130903,000000,30.06,30.4,29.5,29.83,794695,0
+SMTC.US,D,20130904,000000,29.75,30.63,29.48,30.63,525352,0
+SMTC.US,D,20130905,000000,30.6,31.09,30.6,30.69,580050,0
+SMTC.US,D,20130906,000000,30.92,30.92,30.05,30.4,312424,0
+SMTC.US,D,20130909,000000,30.46,30.74,30.24,30.44,490206,0
+SMTC.US,D,20130910,000000,30.74,31.36,30.6,31.34,426903,0
+SMTC.US,D,20130911,000000,31.15,31.43,30.97,31.3,411609,0
+SMTC.US,D,20130912,000000,31.35,31.48,30.85,31.25,408653,0
+SMTC.US,D,20130913,000000,31.42,31.9,31,31.71,536723,0
+SMTC.US,D,20130916,000000,32.04,32.14,31.51,31.79,475887,0
+SMTC.US,D,20130917,000000,31.75,32.3,31.53,32.2,393228,0
+SMTC.US,D,20130918,000000,32.24,32.3,31.87,32.08,412909,0
+SMTC.US,D,20130919,000000,32.18,32.25,31.75,32.06,348380,0
+SMTC.US,D,20130920,000000,32.1,32.35,31.92,32.07,758828,0
+SMTC.US,D,20130923,000000,31.85,32.21,31.41,31.65,433825,0
+SMTC.US,D,20130924,000000,31.75,31.75,30.79,31.43,498500,0
+SMTC.US,D,20130925,000000,30.65,31.24,29.88,30.65,883400,0
+SMTC.US,D,20130926,000000,30.65,30.73,29.77,29.94,1048300,0
+SMTC.US,D,20130927,000000,29.67,30.34,29.67,30.17,845100,0
+SMTC.US,D,20130930,000000,29.9,30.42,29.61,29.99,998600,0
+SMTC.US,D,20131001,000000,30.07,30.68,29.87,30.28,683300,0
+SMTC.US,D,20131002,000000,30.62,30.62,29.8,30.12,284000,0
+SMTC.US,D,20131003,000000,30.12,30.14,29.41,29.84,564700,0
+SMTC.US,D,20131004,000000,29.79,30.44,29.75,30.28,453100,0
+SMTC.US,D,20131007,000000,30.18,30.48,30.03,30.16,860100,0
+SMTC.US,D,20131008,000000,30.15,30.57,29.92,30.06,720300,0
+SMTC.US,D,20131009,000000,30.2,30.27,29.7,29.94,599600,0
+SMTC.US,D,20131010,000000,30.4,31.13,30.32,31.07,960800,0
+SMTC.US,D,20131011,000000,30.89,31.8,30.38,31.72,857400,0
+SMTC.US,D,20131014,000000,31.56,31.9,31.35,31.77,490600,0
+SMTC.US,D,20131015,000000,31.64,31.76,30.96,31,567600,0
+SMTC.US,D,20131016,000000,31.1,31.57,30.86,30.87,617300,0
+SMTC.US,D,20131017,000000,30.77,31.02,29.99,30.92,626786,0
+SMTC.US,D,20131018,000000,31.13,31.13,30.68,31.03,559300,0
+SMTC.US,D,20131021,000000,31,31.18,30.85,31.1,393100,0
+SMTC.US,D,20131022,000000,31.16,31.41,30.47,30.85,441000,0
+SMTC.US,D,20131023,000000,30.58,30.64,29.5,29.51,661400,0
+SMTC.US,D,20131024,000000,29.55,29.91,29.55,29.72,335100,0
+SMTC.US,D,20131025,000000,29.97,30.47,29.79,30.18,439700,0
+SMTC.US,D,20131028,000000,30.18,30.7,30.08,30.62,456200,0
+SMTC.US,D,20131029,000000,30.77,31.13,30.63,30.93,453300,0
+SMTC.US,D,20131030,000000,31.01,31.3,30.41,30.61,469100,0
+SMTC.US,D,20131031,000000,30.69,31.32,30.56,31.11,452683,0
+SMTC.US,D,20131101,000000,31.08,31.4,30.94,30.98,736000,0
+SMTC.US,D,20131104,000000,31.12,31.17,30.75,31.07,373200,0
+SMTC.US,D,20131105,000000,30.98,30.98,30.49,30.67,361200,0
+SMTC.US,D,20131106,000000,30.84,31.04,30.54,30.86,289500,0
+SMTC.US,D,20131107,000000,30.93,30.93,30.41,30.43,388000,0
+SMTC.US,D,20131108,000000,30.43,31.1,30.37,31.1,360320,0
+SMTC.US,D,20131111,000000,30.99,31.13,30.66,31.01,247300,0
+SMTC.US,D,20131112,000000,31.27,31.92,31.11,31.8,364200,0
+SMTC.US,D,20131113,000000,31.38,32.16,31.38,32.16,239800,0
+SMTC.US,D,20131114,000000,32.05,32.05,31.21,31.29,587700,0
+SMTC.US,D,20131115,000000,31.24,31.24,30.63,30.96,961600,0
+SMTC.US,D,20131118,000000,31,31.74,30.96,31.36,837800,0
+SMTC.US,D,20131119,000000,32.72,32.72,29.49,29.5,1211900,0
+SMTC.US,D,20131120,000000,29.54,29.89,28.96,29.45,790400,0
+SMTC.US,D,20131121,000000,29.49,30.06,29.39,29.99,364888,0
+SMTC.US,D,20131122,000000,29.89,29.95,29.67,29.85,553700,0
+SMTC.US,D,20131125,000000,29.8,29.9,29.24,29.59,709800,0
+SMTC.US,D,20131126,000000,29.54,29.86,29.41,29.76,317100,0
+SMTC.US,D,20131127,000000,29.69,30,29.57,29.95,241400,0
+SMTC.US,D,20131129,000000,30.13,30.19,29.71,29.72,136035,0
+SMTC.US,D,20131202,000000,29.65,30.04,29.23,29.26,768600,0
+SMTC.US,D,20131203,000000,29.15,29.98,28.92,29.4,822100,0
+SMTC.US,D,20131204,000000,29.36,29.79,29.05,29.31,428200,0
+SMTC.US,D,20131205,000000,29.27,29.84,29.27,29.43,413200,0
+SMTC.US,D,20131206,000000,29.8,30.18,29.67,29.76,383991,0
+SMTC.US,D,20131209,000000,29.74,30.07,29.27,29.41,420100,0
+SMTC.US,D,20131210,000000,29.27,29.6,28.55,28.6,1162146,0
+SMTC.US,D,20131211,000000,28.56,28.83,28.095,28.49,931607,0
+SMTC.US,D,20131212,000000,28.52,28.73,27.93,28,671700,0
+SMTC.US,D,20131213,000000,28.06,28.32,27.44,27.64,728221,0
+SMTC.US,D,20131216,000000,27.62,28.1,27.61,27.7,708400,0
+SMTC.US,D,20131217,000000,27.51,28.63,27.49,28.56,588800,0
+SMTC.US,D,20131218,000000,28.68,28.68,27.7,28.07,838750,0
+SMTC.US,D,20131219,000000,22.9,25.46,22.57,24.67,5195670,0
+SMTC.US,D,20131220,000000,24.77,25.15,24.19,24.2,2536614,0
+SMTC.US,D,20131223,000000,24.36,25.31,24.11,24.99,1394061,0
+SMTC.US,D,20131224,000000,24.95,25.34,24.915,24.95,465827,0
+SMTC.US,D,20131226,000000,24.97,25.17,24.86,25.01,547500,0
+SMTC.US,D,20131227,000000,24.93,25.3,24.93,25.02,743600,0
+SMTC.US,D,20131230,000000,24.97,25.35,24.97,25.18,471600,0
+SMTC.US,D,20131231,000000,25.16,25.34,24.95,25.28,491700,0
+SMTC.US,D,20140102,000000,25.03,25.1,24.84,24.94,792000,0
+SMTC.US,D,20140103,000000,24.96,25.28,24.77,24.84,502738,0
+SMTC.US,D,20140106,000000,24.98,25.13,24.27,24.32,774400,0
+SMTC.US,D,20140107,000000,24.46,24.57,24.091,24.31,528170,0
+SMTC.US,D,20140108,000000,24.35,24.4,23.94,24.12,675661,0
+SMTC.US,D,20140109,000000,24.27,24.33,23.505,23.87,685477,0
+SMTC.US,D,20140110,000000,23.83,24.24,23.66,24.01,535089,0
+SMTC.US,D,20140113,000000,23.97,24.18,23.53,23.65,537976,0
+SMTC.US,D,20140114,000000,23.84,24.13,23.56,24.06,373500,0
+SMTC.US,D,20140115,000000,24.15,24.64,24.06,24.37,616000,0
+SMTC.US,D,20140116,000000,24.3,24.34,24.03,24.14,287300,0
+SMTC.US,D,20140117,000000,24.02,24.165,23.84,24.03,482426,0
+SMTC.US,D,20140121,000000,24.13,24.22,23.89,24.06,491910,0
+SMTC.US,D,20140122,000000,24.17,24.36,24.11,24.13,500900,0
+SMTC.US,D,20140123,000000,24.03,24.08,23.74,23.8,450200,0
+SMTC.US,D,20140124,000000,23.7,23.93,23.1,23.22,688800,0
+SMTC.US,D,20140127,000000,23.47,23.5,22.78,22.85,1762400,0
+SMTC.US,D,20140128,000000,22.78,23,22.61,22.96,2212500,0
+SMTC.US,D,20140129,000000,22.82,23.98,22.62,22.67,1408415,0
+SMTC.US,D,20140130,000000,22.83,23.17,22.61,23.04,696700,0
+SMTC.US,D,20140131,000000,22.68,23.04,22.5,22.81,881800,0
+SMTC.US,D,20140203,000000,22.76,22.93,21.65,21.71,1546038,0
+SMTC.US,D,20140204,000000,21.82,22.135,21.75,21.99,1657870,0
+SMTC.US,D,20140205,000000,21.68,21.94,21.56,21.62,1123903,0
+SMTC.US,D,20140206,000000,21.69,22.14,21.381,22.01,1071751,0
+SMTC.US,D,20140207,000000,22.11,22.3,21.98,22.24,1371710,0
+SMTC.US,D,20140210,000000,22.27,22.66,22.01,22.64,362016,0
+SMTC.US,D,20140211,000000,22.7,23.12,22.7,23.02,388465,0
+SMTC.US,D,20140212,000000,23.02,23.47,23.02,23.3,478661,0
+SMTC.US,D,20140213,000000,23.28,23.46,23.1,23.38,588369,0
+SMTC.US,D,20140214,000000,23.38,23.53,23.11,23.42,455763,0
+SMTC.US,D,20140218,000000,23.3,23.725,23.27,23.56,349235,0
+SMTC.US,D,20140219,000000,23.53,23.86,23.47,23.84,642694,0
+SMTC.US,D,20140220,000000,23.91,24.41,23.88,24.26,615076,0
+SMTC.US,D,20140221,000000,24.34,24.45,24.04,24.33,583448,0
+SMTC.US,D,20140224,000000,24.87,25.08,24.52,24.55,923932,0
+SMTC.US,D,20140225,000000,24.55,24.83,24.41,24.74,599376,0
+SMTC.US,D,20140226,000000,24.85,25.21,24.84,24.93,630133,0
+SMTC.US,D,20140227,000000,24.93,25.19,24.69,25.04,560374,0
+SMTC.US,D,20140228,000000,25.1,25.1,24.85,24.95,532310,0
+SMTC.US,D,20140303,000000,24.77,25.04,24.55,24.66,498230,0
+SMTC.US,D,20140304,000000,25.03,25.73,25.03,25.46,859549,0
+SMTC.US,D,20140305,000000,25.46,25.63,25.32,25.59,731841,0
+SMTC.US,D,20140306,000000,26.35,27.34,25.79,26.22,1648802,0
+SMTC.US,D,20140307,000000,26.22,26.63,25.655,25.72,488695,0
+SMTC.US,D,20140310,000000,25.65,26.14,25.49,25.8,645216,0
+SMTC.US,D,20140311,000000,25.9,26.31,25.59,25.71,500334,0
+SMTC.US,D,20140312,000000,25.51,25.97,25.425,25.71,328734,0
+SMTC.US,D,20140313,000000,25.89,25.89,25,25.17,589362,0
+SMTC.US,D,20140314,000000,25.07,25.71,25.07,25.55,392193,0
+SMTC.US,D,20140317,000000,25.75,25.99,25.7,25.83,288765,0
+SMTC.US,D,20140318,000000,25.83,26.6,25.83,26.45,325124,0
+SMTC.US,D,20140319,000000,26.43,26.68,26.14,26.3,406445,0
+SMTC.US,D,20140320,000000,26.38,26.53,26.18,26.46,327640,0
+SMTC.US,D,20140321,000000,26.58,26.8,26.14,26.26,733545,0
+SMTC.US,D,20140324,000000,26.36,26.36,25.72,26.19,476226,0
+SMTC.US,D,20140325,000000,26.29,26.72,26.105,26.29,419069,0
+SMTC.US,D,20140326,000000,26.5,26.54,25.47,25.47,519000,0
+SMTC.US,D,20140327,000000,25.45,25.7,24.88,24.93,509519,0
+SMTC.US,D,20140328,000000,24.94,25.23,24.76,24.81,644396,0
+SMTC.US,D,20140331,000000,25.03,25.56,24.88,25.34,698077,0
+SMTC.US,D,20140401,000000,25.38,25.855,25.37,25.77,538156,0
+SMTC.US,D,20140402,000000,25.93,25.93,25.62,25.85,793626,0
+SMTC.US,D,20140403,000000,25.99,26.18,25.74,25.92,208882,0
+SMTC.US,D,20140404,000000,26.13,26.15,24.88,25.13,422494,0
+SMTC.US,D,20140407,000000,25.15,25.35,24.96,25.18,523139,0
+SMTC.US,D,20140408,000000,25.16,25.57,25.1,25.5,367141,0
+SMTC.US,D,20140409,000000,25.34,25.53,25.12,25.52,480088,0
+SMTC.US,D,20140410,000000,25.5,25.5,25.09,25.14,744400,0
+SMTC.US,D,20140411,000000,24.66,25.21,24.31,24.44,496467,0
+SMTC.US,D,20140414,000000,24.74,24.74,23.992,24.43,379415,0
+SMTC.US,D,20140415,000000,24.09,24.62,23.82,24.52,379641,0
+SMTC.US,D,20140416,000000,25.07,25.07,24.01,24.39,213352,0
+SMTC.US,D,20140417,000000,24.5,24.84,24.26,24.58,258089,0
+SMTC.US,D,20140421,000000,24.7,24.91,24.04,24.7,194683,0
+SMTC.US,D,20140422,000000,24.72,25.65,24.48,25.61,548441,0
+SMTC.US,D,20140423,000000,25.5,25.63,25.24,25.39,412305,0
+SMTC.US,D,20140424,000000,25.45,25.55,24.92,25.33,425767,0
+SMTC.US,D,20140425,000000,25.11,25.21,23.985,24.25,396220,0
+SMTC.US,D,20140428,000000,24.74,24.79,23.46,24.24,408782,0
+SMTC.US,D,20140429,000000,24.24,24.43,23.78,23.84,271894,0
+SMTC.US,D,20140430,000000,23.74,24.06,23.35,23.98,325332,0
+SMTC.US,D,20140501,000000,23.99,23.99,23.16,23.34,584033,0
+SMTC.US,D,20140502,000000,23.2,23.78,23.17,23.37,319710,0
+SMTC.US,D,20140505,000000,23.17,23.52,22.9,23.28,209134,0
+SMTC.US,D,20140506,000000,23.26,23.48,22.9,22.92,309641,0
+SMTC.US,D,20140507,000000,22.95,23,22.34,22.97,246619,0
+SMTC.US,D,20140508,000000,22.93,23.67,22.67,22.92,244280,0
+SMTC.US,D,20140509,000000,22.67,23.18,22.67,23.09,254554,0
+SMTC.US,D,20140512,000000,23.19,23.79,23.02,23.7,328311,0
+SMTC.US,D,20140513,000000,23.69,23.78,23.02,23.09,453500,0
+SMTC.US,D,20140514,000000,23.04,23.22,22.17,22.33,451588,0
+SMTC.US,D,20140515,000000,22.28,22.32,21.66,22.15,463232,0
+SMTC.US,D,20140516,000000,22.13,22.37,21.96,22.31,273190,0
+SMTC.US,D,20140519,000000,22.17,23.06,22.17,22.865,631517,0
+SMTC.US,D,20140520,000000,22.74,22.81,22.16,22.43,671364,0
+SMTC.US,D,20140521,000000,22.48,23.33,22.37,23.21,874976,0
+SMTC.US,D,20140522,000000,25.56,25.74,24.29,24.37,1561687,0
+SMTC.US,D,20140523,000000,24.26,25.06,24.26,24.96,583071,0
+SMTC.US,D,20140527,000000,25.05,25.83,25,25.72,614666,0
+SMTC.US,D,20140528,000000,25.63,26.29,25.46,25.93,878201,0
+SMTC.US,D,20140529,000000,26.14,26.22,25.94,26.06,293389,0
+SMTC.US,D,20140530,000000,26.1,26.21,25.75,25.94,315635,0
+SMTC.US,D,20140602,000000,26.01,26.08,25.36,25.54,462459,0
+SMTC.US,D,20140603,000000,25.49,26.23,25.49,26.14,573537,0
+SMTC.US,D,20140604,000000,25.99,26.55,25.744,26.45,353480,0
+SMTC.US,D,20140605,000000,26.58,27.37,26.28,26.92,696338,0
+SMTC.US,D,20140606,000000,27.1,27.7,27.08,27.26,570720,0
+SMTC.US,D,20140609,000000,26.96,27.5,26.945,27.43,697684,0
+SMTC.US,D,20140610,000000,27.4,27.68,27.28,27.62,580000,0
+SMTC.US,D,20140611,000000,27.5,28.01,27.42,27.6,541280,0
+SMTC.US,D,20140612,000000,27.55,27.65,27.21,27.34,292256,0
+SMTC.US,D,20140613,000000,27.53,27.77,27.29,27.61,396241,0
+SMTC.US,D,20140616,000000,27.61,27.87,27.1,27.5,366540,0
+SMTC.US,D,20140617,000000,27.42,28.1,27.19,27.58,560506,0
+SMTC.US,D,20140618,000000,27.4,27.55,27.09,27.48,416106,0
+SMTC.US,D,20140619,000000,27.52,27.7,26.38,26.95,705904,0
+SMTC.US,D,20140620,000000,26.92,27.08,26.66,26.92,1014881,0
+SMTC.US,D,20140623,000000,26.94,27,26.595,26.8,418350,0
+SMTC.US,D,20140624,000000,26.78,26.99,26.2,26.26,432494,0
+SMTC.US,D,20140625,000000,26.04,26.335,25.77,26.22,376056,0
+SMTC.US,D,20140626,000000,26.25,26.25,25.6,25.83,298844,0
+SMTC.US,D,20140627,000000,25.63,26.2,25.63,26.14,658412,0
+SMTC.US,D,20140630,000000,26.045,26.25,25.928,26.15,410239,0
+SMTC.US,D,20140701,000000,26.25,26.99,26.21,26.59,704472,0
+SMTC.US,D,20140702,000000,26.52,26.78,26.34,26.43,226500,0
+SMTC.US,D,20140703,000000,26.35,26.73,26.29,26.73,267992,0
+SMTC.US,D,20140707,000000,26.63,26.63,25.9,26.05,424299,0
+SMTC.US,D,20140708,000000,25.89,26.25,25.21,25.55,487323,0
+SMTC.US,D,20140709,000000,25.57,25.64,25.29,25.57,313500,0
+SMTC.US,D,20140710,000000,25.06,25.68,24.86,25.25,347774,0
+SMTC.US,D,20140711,000000,25.2,25.54,25.14,25.23,288742,0
+SMTC.US,D,20140714,000000,25.34,25.49,24.89,25,307942,0
+SMTC.US,D,20140715,000000,25.05,25.28,24.56,24.84,382140,0
+SMTC.US,D,20140716,000000,25,25.01,24.465,24.81,500121,0
+SMTC.US,D,20140717,000000,24.6,24.69,24.12,24.19,318797,0
+SMTC.US,D,20140718,000000,24.03,25.135,23.9,24.84,610408,0
+SMTC.US,D,20140721,000000,24.7,25.07,24.697,24.82,339738,0
+SMTC.US,D,20140722,000000,24.89,24.91,24.12,24.13,865399,0
+SMTC.US,D,20140723,000000,24.21,24.23,22.72,22.79,1010720,0
+SMTC.US,D,20140724,000000,22.95,23.19,22.64,22.77,378140,0
+SMTC.US,D,20140725,000000,22.56,22.56,21.69,21.8,667252,0
+SMTC.US,D,20140728,000000,22.66,23.11,21.94,22.95,1075071,0
+SMTC.US,D,20140729,000000,22.98,23.26,22.65,22.67,612670,0
+SMTC.US,D,20140730,000000,22.88,23.21,22.72,23.08,544815,0
+SMTC.US,D,20140731,000000,22.75,22.85,22.3,22.33,725121,0
+SMTC.US,D,20140801,000000,22.33,22.71,22.11,22.41,611324,0
+SMTC.US,D,20140804,000000,22.53,22.71,21.84,22.32,501692,0
+SMTC.US,D,20140805,000000,22.17,22.6,21.973,22.43,353987,0
+SMTC.US,D,20140806,000000,22.29,22.75,22.12,22.55,215097,0
+SMTC.US,D,20140807,000000,22.67,22.71,22.27,22.34,377974,0
+SMTC.US,D,20140808,000000,22.186,22.645,22.186,22.53,261947,0
+SMTC.US,D,20140811,000000,22.64,23.17,22.35,23.09,457441,0
+SMTC.US,D,20140812,000000,22.99,23.3,22.74,22.99,340397,0
+SMTC.US,D,20140813,000000,23.11,23.605,23.11,23.56,517200,0
+SMTC.US,D,20140814,000000,23.59,23.78,23.29,23.385,492161,0
+SMTC.US,D,20140815,000000,23.6,23.83,23.13,23.465,324350,0
+SMTC.US,D,20140818,000000,23.71,23.79,23.36,23.695,256406,0
+SMTC.US,D,20140819,000000,23.67,23.67,23.15,23.36,637822,0
+SMTC.US,D,20140820,000000,24.2,25.81,23.3,24,2510947,0
+SMTC.US,D,20140821,000000,25.03,25.55,24.46,25.15,1739194,0
+SMTC.US,D,20140822,000000,25.03,25.43,24.78,24.89,715578,0
+SMTC.US,D,20140825,000000,24.88,24.99,24.64,24.72,519159,0
+SMTC.US,D,20140826,000000,24.71,25,24.71,24.95,454523,0
+SMTC.US,D,20140827,000000,24.97,25.01,24.75,24.9,401875,0
+SMTC.US,D,20140828,000000,24.9,25.74,24.9,25.66,604510,0
+SMTC.US,D,20140829,000000,25.78,26.1,25.59,26.055,538863,0
+SMTC.US,D,20140902,000000,26.06,26.48,25.95,26.45,993698,0
+SMTC.US,D,20140903,000000,26.55,26.78,26.35,26.62,855276,0
+SMTC.US,D,20140904,000000,26.68,27.06,26.38,26.86,686705,0
+SMTC.US,D,20140905,000000,26.84,27.235,26.76,26.99,872302,0
+SMTC.US,D,20140908,000000,27.04,27.28,26.67,27.005,486470,0
+SMTC.US,D,20140909,000000,26.75,27.16,26.38,27.15,600455,0
+SMTC.US,D,20140910,000000,27.11,27.31,26.94,27.27,361542,0
+SMTC.US,D,20140911,000000,27.13,27.44,27,27.37,370390,0
+SMTC.US,D,20140912,000000,27.42,27.42,27.095,27.33,597853,0
+SMTC.US,D,20140915,000000,27.37,27.555,27.02,27.4,713122,0
+SMTC.US,D,20140916,000000,27.3,27.67,25.41,27.54,503963,0
+SMTC.US,D,20140917,000000,27.56,27.95,27.3,27.745,392455,0
+SMTC.US,D,20140918,000000,27.9,28.16,27.7,28.07,392528,0
+SMTC.US,D,20140919,000000,28.13,28.248,27.4,27.59,738969,0
+SMTC.US,D,20140922,000000,27.18,27.47,27.08,27.25,393962,0
+SMTC.US,D,20140923,000000,27.2,27.79,27.2,27.39,599482,0
+SMTC.US,D,20140924,000000,27.38,27.74,27.33,27.53,363501,0
+SMTC.US,D,20140925,000000,27.42,27.53,27.07,27.5,1097606,0
+SMTC.US,D,20140926,000000,27.63,27.63,27.38,27.51,515011,0
+SMTC.US,D,20140929,000000,27.19,27.71,27.16,27.535,627606,0
+SMTC.US,D,20140930,000000,27.53,27.53,27.14,27.15,622760,0
+SMTC.US,D,20141001,000000,27.15,27.53,26.89,27.25,993187,0
+SMTC.US,D,20141002,000000,27.25,27.66,27.04,27.55,799706,0
+SMTC.US,D,20141003,000000,27.59,27.79,27.39,27.4,639168,0
+SMTC.US,D,20141006,000000,27.49,27.7,26.62,26.675,628666,0
+SMTC.US,D,20141007,000000,26.44,26.52,25.19,25.27,1046952,0
+SMTC.US,D,20141008,000000,25.22,25.59,24.84,25.4,749524,0
+SMTC.US,D,20141009,000000,25.32,25.55,24.52,24.54,567164,0
+SMTC.US,D,20141010,000000,24.28,24.32,22.63,22.635,1281273,0
+SMTC.US,D,20141013,000000,22.57,23.18,22.21,22.57,748205,0
+SMTC.US,D,20141014,000000,22.79,23.01,22.4,22.52,655466,0
+SMTC.US,D,20141015,000000,22.12,22.937,22.005,22.815,786794,0
+SMTC.US,D,20141016,000000,22.46,23.42,22.27,22.895,873487,0
+SMTC.US,D,20141017,000000,23.22,23.39,22.805,22.835,590080,0
+SMTC.US,D,20141020,000000,22.75,23.3,22.57,23.26,429354,0
+SMTC.US,D,20141021,000000,23.55,23.835,23.44,23.695,485174,0
+SMTC.US,D,20141022,000000,23.8,24.04,23.2,23.22,358926,0
+SMTC.US,D,20141023,000000,23.54,24.07,23.45,23.81,340088,0
+SMTC.US,D,20141024,000000,23.84,24.07,23.74,23.89,238265,0
+SMTC.US,D,20141027,000000,23.74,24.2,23.46,24.14,280858,0
+SMTC.US,D,20141028,000000,24.36,24.85,24.18,24.82,360538,0
+SMTC.US,D,20141029,000000,24.79,25.03,24.481,24.85,274195,0
+SMTC.US,D,20141030,000000,24.77,24.89,23.82,24.6,457012,0
+SMTC.US,D,20141031,000000,25.2,25.8,25.05,25.38,511856,0
+SMTC.US,D,20141103,000000,24.99,25.82,24.99,25.38,432506,0
+SMTC.US,D,20141104,000000,25.36,25.76,25.05,25.3,379154,0
+SMTC.US,D,20141105,000000,25.51,26.09,24.94,25.88,428326,0
+SMTC.US,D,20141106,000000,25.79,26.15,25.61,25.83,373083,0
+SMTC.US,D,20141107,000000,25.77,26.08,25.05,25.26,465598,0
+SMTC.US,D,20141110,000000,25.2,25.71,24.94,25.35,330094,0
+SMTC.US,D,20141111,000000,25.39,25.91,25.01,25.83,328360,0
+SMTC.US,D,20141112,000000,25.76,25.86,25.52,25.77,256253,0
+SMTC.US,D,20141113,000000,25.78,25.98,25,25.01,430521,0
+SMTC.US,D,20141114,000000,24.93,25.28,24.628,24.99,273044,0
+SMTC.US,D,20141117,000000,24.95,25.06,24.35,24.4,325537,0
+SMTC.US,D,20141118,000000,24.49,24.98,24.43,24.84,462429,0
+SMTC.US,D,20141119,000000,24.79,24.81,23.88,24.28,600162,0
+SMTC.US,D,20141120,000000,23.2,24.77,22.84,24.45,753219,0
+SMTC.US,D,20141121,000000,24.86,24.99,24.37,24.855,1123442,0
+SMTC.US,D,20141124,000000,25.07,25.12,24.93,25.08,332001,0
+SMTC.US,D,20141125,000000,25.11,25.33,24.98,25.03,264300,0
+SMTC.US,D,20141126,000000,25.12,25.9,25.12,25.775,261464,0
+SMTC.US,D,20141128,000000,25.82,25.84,25.37,25.46,134322,0
+SMTC.US,D,20141201,000000,25.41,25.72,24.9,24.97,394442,0
+SMTC.US,D,20141202,000000,25.12,25.42,24.98,25.41,228194,0
+SMTC.US,D,20141203,000000,25.49,26.195,25.446,26.04,257756,0
+SMTC.US,D,20141204,000000,25.99,26.58,25.92,26.47,625157,0
+SMTC.US,D,20141205,000000,26.46,27.05,26.46,27.02,305177,0
+SMTC.US,D,20141208,000000,26.98,27.33,26.85,27.03,725750,0
+SMTC.US,D,20141209,000000,26.62,27.56,26.62,27.37,455757,0
+SMTC.US,D,20141210,000000,27.37,27.45,26.62,26.7,452564,0
+SMTC.US,D,20141211,000000,26.61,27.44,26.61,27.03,292082,0
+SMTC.US,D,20141212,000000,26.57,27.33,26.52,27.15,491860,0
+SMTC.US,D,20141215,000000,27.5,27.65,26.64,26.65,578896,0
+SMTC.US,D,20141216,000000,26.48,26.99,26.185,26.26,433978,0
+SMTC.US,D,20141217,000000,26.26,26.79,25.66,26.79,476786,0
+SMTC.US,D,20141218,000000,27.12,27.37,26.8,27.305,354994,0
+SMTC.US,D,20141219,000000,27.31,27.34,26.77,27.29,730904,0
+SMTC.US,D,20141222,000000,27.44,28.09,27.25,27.84,318470,0
+SMTC.US,D,20141223,000000,27.99,28.26,27.56,27.63,204826,0
+SMTC.US,D,20141224,000000,27.73,28.08,27.6,28,85325,0
+SMTC.US,D,20141226,000000,28.08,28.25,27.73,27.88,161729,0
+SMTC.US,D,20141229,000000,27.9,28.06,27.66,27.9,236889,0
+SMTC.US,D,20141230,000000,27.84,27.99,27.55,27.78,234349,0
+SMTC.US,D,20141231,000000,27.85,28.14,27.55,27.57,254916,0
+SMTC.US,D,20150102,000000,27.79,28.49,27.5,28.06,463909,0
+SMTC.US,D,20150105,000000,28.04,28.2,26.99,27.03,383996,0
+SMTC.US,D,20150106,000000,27.03,27.08,25.93,26.15,328747,0
+SMTC.US,D,20150107,000000,26.31,26.47,25.9,26.32,294829,0
+SMTC.US,D,20150108,000000,26.62,27.35,26.39,27.27,377896,0
+SMTC.US,D,20150109,000000,27.25,27.45,26.79,27.18,217058,0
+SMTC.US,D,20150112,000000,27.19,27.24,26.59,27.04,267473,0
+SMTC.US,D,20150113,000000,27.32,27.81,26.46,26.73,257771,0
+SMTC.US,D,20150114,000000,26.53,27.15,26.28,26.53,197547,0
+SMTC.US,D,20150115,000000,26.85,26.88,25.76,25.78,331899,0
+SMTC.US,D,20150116,000000,26.04,26.32,25.63,26.26,335848,0
+SMTC.US,D,20150120,000000,26.35,26.72,25.905,26.4,238245,0
+SMTC.US,D,20150121,000000,26.36,26.99,26.28,26.77,294950,0
+SMTC.US,D,20150122,000000,26.86,27.29,25.99,27.29,273867,0
+SMTC.US,D,20150123,000000,27.32,27.635,26.95,27.07,348001,0
+SMTC.US,D,20150126,000000,27.05,27.48,26.71,27.38,251292,0
+SMTC.US,D,20150127,000000,27.15,27.15,26.59,26.74,235806,0
+SMTC.US,D,20150128,000000,26.98,27.12,26.02,26.07,372400,0
+SMTC.US,D,20150129,000000,26.08,26.45,25.68,26.34,783350,0
+SMTC.US,D,20150130,000000,26.1,26.37,25.44,25.46,426107,0
+SMTC.US,D,20150202,000000,25.5,25.85,24.84,25.75,441254,0
+SMTC.US,D,20150203,000000,25.91,26.65,25.91,26.5,413299,0
+SMTC.US,D,20150204,000000,26.28,26.86,26.22,26.51,254665,0
+SMTC.US,D,20150205,000000,26.59,26.76,26.42,26.67,166708,0
+SMTC.US,D,20150206,000000,26.73,27.44,26.73,26.89,227476,0
+SMTC.US,D,20150209,000000,26.71,26.93,26.395,26.71,178611,0
+SMTC.US,D,20150210,000000,27.03,27.17,26.6,26.96,212718,0
+SMTC.US,D,20150211,000000,27.05,27.16,26.68,27,336881,0
+SMTC.US,D,20150212,000000,27.16,27.43,27.1,27.15,216836,0
+SMTC.US,D,20150213,000000,27.33,27.62,26.86,27.12,264612,0
+SMTC.US,D,20150217,000000,27.05,27.36,26.907,27.12,191179,0
+SMTC.US,D,20150218,000000,27.07,27.55,27,27.13,303112,0
+SMTC.US,D,20150219,000000,27.02,27.48,26.83,27.47,569613,0
+SMTC.US,D,20150220,000000,27.36,27.77,27.02,27.58,307661,0
+SMTC.US,D,20150223,000000,27.35,27.81,27.05,27.77,373348,0
+SMTC.US,D,20150224,000000,27.8,28.62,27.72,28.6,343282,0
+SMTC.US,D,20150225,000000,28.51,28.77,28.08,28.27,204165,0
+SMTC.US,D,20150226,000000,28.28,28.63,28,28.6,329831,0
+SMTC.US,D,20150227,000000,28.52,29.175,28.47,28.93,393441,0
+SMTC.US,D,20150302,000000,28.99,29.9,28.78,29.84,564600,0
+SMTC.US,D,20150303,000000,29.79,29.99,29.34,29.9,513800,0
+SMTC.US,D,20150304,000000,29.83,30.01,29.18,29.29,731300,0
+SMTC.US,D,20150305,000000,28.05,28.37,25.96,26.3,2510000,0
+SMTC.US,D,20150306,000000,26.05,27.15,26.02,27.06,936700,0
+SMTC.US,D,20150309,000000,27.25,27.45,26.77,27.26,655100,0
+SMTC.US,D,20150310,000000,27.09,27.29,26.51,27.07,566000,0
+SMTC.US,D,20150311,000000,27,27.68,26.98,27.6,611200,0
+SMTC.US,D,20150312,000000,27.48,28.03,27.22,28.02,495600,0
+SMTC.US,D,20150313,000000,27.9,28.05,27.46,27.83,396900,0
+SMTC.US,D,20150316,000000,28,28.22,27.75,28.03,329300,0
+SMTC.US,D,20150317,000000,28,28,27.41,27.72,365200,0
+SMTC.US,D,20150318,000000,27.56,27.99,27.21,27.92,302300,0
+SMTC.US,D,20150319,000000,27.92,28.37,27.85,28.23,242900,0
+SMTC.US,D,20150320,000000,28.29,28.56,28.1,28.47,1028300,0
+SMTC.US,D,20150323,000000,28.49,28.52,28.04,28.09,228300,0
+SMTC.US,D,20150324,000000,28.01,28.27,27.73,27.81,295500,0
+SMTC.US,D,20150325,000000,27.8,27.82,26.94,27.01,466000,0
+SMTC.US,D,20150326,000000,26.76,27.23,26.7,27.01,531400,0
+SMTC.US,D,20150327,000000,26.47,26.8,25.5,26.64,1207700,0
+SMTC.US,D,20150330,000000,26.76,27.08,26.43,27.03,578900,0
+SMTC.US,D,20150331,000000,26.89,27.01,26.45,26.645,397048,0
+SMTC.US,D,20150401,000000,26.52,26.69,26.11,26.41,407700,0
+SMTC.US,D,20150402,000000,26.57,26.95,26.31,26.44,418700,0
+SMTC.US,D,20150406,000000,26.18,26.73,25.91,26.56,426300,0
+SMTC.US,D,20150407,000000,26.43,26.56,26.14,26.17,336040,0
+SMTC.US,D,20150408,000000,26.26,26.49,26.14,26.4,205900,0
+SMTC.US,D,20150409,000000,26.29,26.741,26.25,26.64,262172,0
+SMTC.US,D,20150410,000000,26.72,26.8,26.35,26.46,353500,0
+SMTC.US,D,20150413,000000,26.68,26.73,26.22,26.28,252100,0
+SMTC.US,D,20150414,000000,26.31,26.34,25.55,25.76,502200,0
+SMTC.US,D,20150415,000000,25.97,26.19,25.85,25.93,602219,0
+SMTC.US,D,20150416,000000,25.75,26.26,25.52,26,328761,0
+SMTC.US,D,20150417,000000,25.78,25.9,25.19,25.41,391600,0
+SMTC.US,D,20150420,000000,25.88,25.92,25.47,25.7,258747,0
+SMTC.US,D,20150421,000000,26.22,26.25,25.65,25.72,253605,0
+SMTC.US,D,20150422,000000,25.83,25.89,25.41,25.78,393797,0
+SMTC.US,D,20150423,000000,25.47,26,25.32,25.5,483100,0
+SMTC.US,D,20150424,000000,25.45,25.76,23.43,23.6,1015577,0
+SMTC.US,D,20150427,000000,23.54,24.66,23.16,23.44,737900,0
+SMTC.US,D,20150428,000000,23.37,23.764,22.76,23.51,340271,0
+SMTC.US,D,20150429,000000,23.4,23.72,23.22,23.45,289600,0
+SMTC.US,D,20150430,000000,23.33,23.63,23,23.29,533500,0
+SMTC.US,D,20150501,000000,23.51,23.83,23.44,23.65,398700,0
+SMTC.US,D,20150504,000000,23.75,23.88,23.5,23.57,362400,0
+SMTC.US,D,20150505,000000,23.43,23.72,22.85,22.92,334100,0
+SMTC.US,D,20150506,000000,23.04,23.264,22.77,23.02,366407,0
+SMTC.US,D,20150507,000000,23.02,23.46,23.02,23.2,244220,0
+SMTC.US,D,20150508,000000,23.72,23.72,22.95,23.25,251600,0
+SMTC.US,D,20150511,000000,23.26,23.68,23.26,23.3,259500,0
+SMTC.US,D,20150512,000000,23.27,23.39,22.88,23.21,225477,0
+SMTC.US,D,20150513,000000,23.25,23.63,23.14,23.28,213200,0
+SMTC.US,D,20150514,000000,23.51,23.63,23.28,23.62,322100,0
+SMTC.US,D,20150515,000000,23.67,23.76,23.45,23.55,287929,0
+SMTC.US,D,20150518,000000,23.54,23.89,23.18,23.83,508112,0
+SMTC.US,D,20150519,000000,23.84,24.06,23.79,23.9,213786,0
+SMTC.US,D,20150520,000000,24.09,24.34,23.64,23.8,250600,0
+SMTC.US,D,20150521,000000,23.78,23.8,23.49,23.51,358800,0
+SMTC.US,D,20150522,000000,23.5,23.81,23.5,23.63,284800,0
+SMTC.US,D,20150526,000000,23.49,23.53,23.01,23.35,443963,0
+SMTC.US,D,20150527,000000,23.39,24.68,23.25,24.62,827100,0
+SMTC.US,D,20150528,000000,22.2,22.8,21.02,21.465,4580449,0
+SMTC.US,D,20150529,000000,21.44,22,21.08,21.36,1231500,0
+SMTC.US,D,20150601,000000,21.54,21.89,21.14,21.62,916160,0
+SMTC.US,D,20150602,000000,21.49,21.59,21.27,21.38,742976,0
+SMTC.US,D,20150603,000000,21.43,21.73,21.35,21.6,624600,0
+SMTC.US,D,20150604,000000,21.61,21.81,21.41,21.8,890700,0
+SMTC.US,D,20150605,000000,21.81,21.87,21.47,21.62,649100,0
+SMTC.US,D,20150608,000000,21.56,21.66,21.2,21.46,805300,0
+SMTC.US,D,20150609,000000,21.39,21.45,20.91,21.075,998341,0
+SMTC.US,D,20150610,000000,21.16,21.33,21.05,21.17,606579,0
+SMTC.US,D,20150611,000000,21.24,21.24,20.91,21.1,815150,0
+SMTC.US,D,20150612,000000,21.04,21.1,20.82,20.99,498700,0
+SMTC.US,D,20150615,000000,20.84,21.54,20.55,21.36,799500,0
+SMTC.US,D,20150616,000000,21.28,21.48,21.04,21.09,664400,0
+SMTC.US,D,20150617,000000,21.08,21.3,21.02,21.09,725600,0
+SMTC.US,D,20150618,000000,21.13,21.49,21.02,21.38,405300,0
+SMTC.US,D,20150619,000000,21.4,21.54,20.95,21.47,1125600,0
+SMTC.US,D,20150622,000000,21.57,21.62,21.24,21.52,481400,0
+SMTC.US,D,20150623,000000,21.66,21.74,21.32,21.6,581194,0
+SMTC.US,D,20150624,000000,21.51,21.74,21.11,21.22,720300,0
+SMTC.US,D,20150625,000000,21.32,21.37,21.01,21.16,740500,0
+SMTC.US,D,20150626,000000,21.15,21.27,21.02,21.1,2802600,0
+SMTC.US,D,20150629,000000,20.93,21.12,20.28,20.3,1070500,0
+SMTC.US,D,20150630,000000,20.44,20.44,19.7,19.85,8636862,0
+SMTC.US,D,20150701,000000,20,20.25,19.63,19.7,769000,0
+SMTC.US,D,20150702,000000,19.66,20.01,19.54,19.95,556300,0
+SMTC.US,D,20150706,000000,19.75,19.98,19.33,19.6,733800,0
+SMTC.US,D,20150707,000000,19.54,19.54,18.98,19.37,950500,0
+SMTC.US,D,20150708,000000,19.25,19.34,18.59,19,854000,0
+SMTC.US,D,20150709,000000,19.45,19.46,18.68,18.7,884300,0
+SMTC.US,D,20150710,000000,18.93,19,18.67,18.72,689400,0
+SMTC.US,D,20150713,000000,18.78,18.83,18.53,18.75,527100,0
+SMTC.US,D,20150714,000000,18.81,18.89,18.61,18.86,451418,0
+SMTC.US,D,20150715,000000,18.91,19.04,18.33,18.41,470801,0
+SMTC.US,D,20150716,000000,18.42,18.53,18.18,18.4,806000,0
+SMTC.US,D,20150717,000000,18.42,18.51,18.22,18.41,694900,0
+SMTC.US,D,20150720,000000,18.48,18.48,18.12,18.18,665100,0
+SMTC.US,D,20150721,000000,18.21,18.42,18.13,18.16,570700,0
+SMTC.US,D,20150722,000000,17.93,17.93,17.48,17.8,526300,0
+SMTC.US,D,20150723,000000,17.9,18.4,17.9,18.17,509600,0
+SMTC.US,D,20150724,000000,18.21,18.36,17.8,17.93,941700,0
+SMTC.US,D,20150727,000000,17.78,18.08,17.65,17.82,600600,0
+SMTC.US,D,20150728,000000,17.92,18.31,17.59,18.1,549000,0
+SMTC.US,D,20150729,000000,18.13,18.28,17.95,17.96,573600,0
+SMTC.US,D,20150730,000000,17.88,18.02,17.68,17.81,534300,0
+SMTC.US,D,20150731,000000,17.81,17.88,17.4,17.59,738600,0
+SMTC.US,D,20150803,000000,17.61,17.63,17.21,17.25,596166,0
+SMTC.US,D,20150804,000000,17.2,17.33,16.82,17.02,378200,0
+SMTC.US,D,20150805,000000,17.05,17.65,17.05,17.23,431900,0
+SMTC.US,D,20150806,000000,17.24,17.28,16.86,17.02,401103,0
+SMTC.US,D,20150807,000000,16.93,17.23,16.93,17.18,351300,0
+SMTC.US,D,20150810,000000,17.25,17.89,17.2,17.6,561100,0
+SMTC.US,D,20150811,000000,17.44,17.57,17.055,17.08,385779,0
+SMTC.US,D,20150812,000000,16.8,17.29,16.6,17.14,506300,0
+SMTC.US,D,20150813,000000,17.15,17.42,16.7,17.14,563500,0
+SMTC.US,D,20150814,000000,17.48,17.48,16.69,17.13,480700,0
+SMTC.US,D,20150817,000000,17.01,17.36,16.78,17.35,647700,0
+SMTC.US,D,20150818,000000,17.19,17.33,16.1,16.51,514800,0
+SMTC.US,D,20150819,000000,16.51,16.61,16.02,16.06,715000,0
+SMTC.US,D,20150820,000000,15.5,17.25,15.5,16.14,1965600,0
+SMTC.US,D,20150821,000000,15.76,16.52,15.53,16.19,627700,0
+SMTC.US,D,20150824,000000,15.51,16.56,15.37,15.87,917159,0
+SMTC.US,D,20150825,000000,16.17,16.32,15.58,15.69,685400,0
+SMTC.US,D,20150826,000000,15.98,16.33,15.66,16.32,606200,0
+SMTC.US,D,20150827,000000,16.45,17.05,16.42,16.95,522700,0
+SMTC.US,D,20150828,000000,16.9,17.23,16.79,17.02,333600,0
+SMTC.US,D,20150831,000000,16.91,17.2,16.84,16.95,348000,0
+SMTC.US,D,20150901,000000,16.55,16.95,16.24,16.32,377000,0
+SMTC.US,D,20150902,000000,16.57,16.57,16.22,16.54,379000,0
+SMTC.US,D,20150903,000000,16.63,17.03,16.53,16.82,497100,0
+SMTC.US,D,20150904,000000,16.57,16.76,16.48,16.51,316100,0
+SMTC.US,D,20150908,000000,16.85,17.15,16.77,17.11,543300,0
+SMTC.US,D,20150909,000000,17.22,17.47,16.88,17.12,452300,0
+SMTC.US,D,20150910,000000,17.06,17.13,16.75,16.93,341816,0
+SMTC.US,D,20150911,000000,16.75,17.06,16.59,16.95,254200,0
+SMTC.US,D,20150914,000000,16.98,17.08,16.71,16.87,192500,0
+SMTC.US,D,20150915,000000,16.94,17.38,16.94,17.17,467300,0
+SMTC.US,D,20150916,000000,17.23,17.39,17.12,17.22,338300,0
+SMTC.US,D,20150917,000000,17.16,17.179,16.72,16.79,481734,0
+SMTC.US,D,20150918,000000,16.48,16.65,16.12,16.18,952300,0
+SMTC.US,D,20150921,000000,16.36,16.63,16.11,16.19,550600,0
+SMTC.US,D,20150922,000000,16.01,16.01,15.51,15.58,638900,0
+SMTC.US,D,20150923,000000,15.64,15.84,15.42,15.45,377380,0
+SMTC.US,D,20150924,000000,15.28,15.41,14.985,15.31,805214,0
+SMTC.US,D,20150925,000000,15.13,15.13,14.62,15.07,1405800,0
+SMTC.US,D,20150928,000000,14.95,15.05,14.48,14.52,731707,0
+SMTC.US,D,20150929,000000,14.6,14.81,14.46,14.52,477100,0
+SMTC.US,D,20150930,000000,14.63,15.34,14.63,15.1,1085200,0
+SMTC.US,D,20151001,000000,15.07,15.1,14.04,14.39,1022900,0
+SMTC.US,D,20151002,000000,14.27,14.88,14.14,14.87,500700,0
+SMTC.US,D,20151005,000000,15.04,15.773,15.04,15.69,709305,0
+SMTC.US,D,20151006,000000,15.73,16.03,15.48,15.72,554300,0
+SMTC.US,D,20151007,000000,15.78,16.42,15.78,16.42,505000,0
+SMTC.US,D,20151008,000000,16.35,16.79,16.22,16.78,360400,0
+SMTC.US,D,20151009,000000,16.82,17,16.64,16.73,349800,0
+SMTC.US,D,20151012,000000,16.75,16.79,16.53,16.69,246273,0
+SMTC.US,D,20151013,000000,16.55,16.94,16.47,16.53,587400,0
+SMTC.US,D,20151014,000000,16.67,17.7,16.29,17.43,1173900,0
+SMTC.US,D,20151015,000000,17.71,17.76,17.2,17.47,525500,0
+SMTC.US,D,20151016,000000,17.52,17.53,17.07,17.2,514900,0
+SMTC.US,D,20151019,000000,17.17,17.36,17.03,17.32,347316,0
+SMTC.US,D,20151020,000000,17.27,17.5,17.095,17.32,320198,0
+SMTC.US,D,20151021,000000,17.45,17.48,16.94,16.97,386200,0
+SMTC.US,D,20151022,000000,17.21,17.51,17.11,17.42,725000,0
+SMTC.US,D,20151023,000000,17.42,17.78,17.23,17.74,510000,0
+SMTC.US,D,20151026,000000,17.65,17.65,17.13,17.24,532700,0
+SMTC.US,D,20151027,000000,17.27,17.34,16.99,17.1,374300,0
+SMTC.US,D,20151028,000000,17.21,17.67,17.21,17.49,960200,0
+SMTC.US,D,20151029,000000,17.28,17.52,17.23,17.36,520000,0
+SMTC.US,D,20151030,000000,17.35,17.66,17.25,17.5,713100,0
+SMTC.US,D,20151102,000000,17.52,17.97,17.35,17.92,599318,0
+SMTC.US,D,20151103,000000,17.91,18.25,17.84,18.1,407400,0
+SMTC.US,D,20151104,000000,18.12,18.19,17.95,18.16,313034,0
+SMTC.US,D,20151105,000000,18.13,18.35,17.93,18.14,305600,0
+SMTC.US,D,20151106,000000,18.11,19.22,18.11,19.12,651500,0
+SMTC.US,D,20151109,000000,19.12,19.15,18.63,18.72,583399,0
+SMTC.US,D,20151110,000000,18.48,18.66,18.18,18.21,461900,0
+SMTC.US,D,20151111,000000,18.3,18.47,18.04,18.08,443200,0
+SMTC.US,D,20151112,000000,17.95,18.09,17.82,18.04,431400,0
+SMTC.US,D,20151113,000000,17.94,18.39,17.84,18.21,464200,0
+SMTC.US,D,20151116,000000,18.71,19.14,18.6,18.93,1164400,0
+SMTC.US,D,20151117,000000,19.04,19.07,18.72,18.96,594900,0
+SMTC.US,D,20151118,000000,19.11,19.54,18.92,19.25,845300,0
+SMTC.US,D,20151119,000000,18.05,19.53,18.05,19.04,1087500,0
+SMTC.US,D,20151120,000000,19.12,19.45,18.9,19.29,428700,0
+SMTC.US,D,20151123,000000,19.22,19.3,18.95,19.07,443200,0
+SMTC.US,D,20151124,000000,19.02,19.39,18.94,19.19,512700,0
+SMTC.US,D,20151125,000000,19.18,19.32,19.1,19.25,508300,0
+SMTC.US,D,20151127,000000,19.2,19.32,19.07,19.25,242600,0
+SMTC.US,D,20151130,000000,19.38,20.15,19.33,20.1,463500,0
+SMTC.US,D,20151201,000000,20.14,20.32,19.96,20.14,402614,0
+SMTC.US,D,20151202,000000,20.19,20.19,19.98,20.01,323359,0
+SMTC.US,D,20151203,000000,20.18,20.37,19.77,19.86,307133,0
+SMTC.US,D,20151204,000000,19.87,20.08,19.79,20.04,288600,0
+SMTC.US,D,20151207,000000,20.01,20.01,19.46,19.54,330300,0
+SMTC.US,D,20151208,000000,19.34,19.61,19.07,19.43,263274,0
+SMTC.US,D,20151209,000000,19.42,19.78,19.06,19.15,276300,0
+SMTC.US,D,20151210,000000,19.11,19.42,19.02,19.39,282700,0
+SMTC.US,D,20151211,000000,19.06,19.28,18.95,19.01,262700,0
+SMTC.US,D,20151214,000000,18.98,19,18.53,18.69,358898,0
+SMTC.US,D,20151215,000000,18.83,19.13,18.62,18.85,314200,0
+SMTC.US,D,20151216,000000,19.07,19.88,18.76,19.19,478400,0
+SMTC.US,D,20151217,000000,19.32,19.83,19.32,19.48,577700,0
+SMTC.US,D,20151218,000000,19.36,19.46,18.72,18.84,1522700,0
+SMTC.US,D,20151221,000000,18.98,19.33,18.77,19.11,441200,0
+SMTC.US,D,20151222,000000,19.17,19.57,18.81,19.44,580822,0
+SMTC.US,D,20151223,000000,19.53,19.64,19.31,19.37,454500,0
+SMTC.US,D,20151224,000000,19.31,19.63,19.23,19.33,161024,0
+SMTC.US,D,20151228,000000,19.22,19.29,18.82,19.14,271286,0
+SMTC.US,D,20151229,000000,19.23,19.37,19.11,19.3,230263,0
+SMTC.US,D,20151230,000000,19.28,19.4575,19.07,19.34,247854,0
+SMTC.US,D,20151231,000000,19.26,19.29,18.92,18.92,362350,0
+SMTC.US,D,20160104,000000,18.7,19.04,18.25,18.91,534985,0
+SMTC.US,D,20160105,000000,18.96,19.14,18.7,19.1,366308,0
+SMTC.US,D,20160106,000000,18.76,18.76,18.43,18.66,391432,0
+SMTC.US,D,20160107,000000,18.29,18.635,18.07,18.42,423047,0
+SMTC.US,D,20160108,000000,18.45,18.78,18.16,18.25,397105,0
+SMTC.US,D,20160111,000000,18.41,18.77,18.14,18.68,456949,0
+SMTC.US,D,20160112,000000,18.83,19.18,18.53,18.77,364034,0
+SMTC.US,D,20160113,000000,18.79,19.12,18.57,18.66,398513,0
+SMTC.US,D,20160114,000000,18.73,18.89,18.39,18.69,360989,0
+SMTC.US,D,20160115,000000,18.11,18.65,17.81,18.62,859387,0
+SMTC.US,D,20160119,000000,18.88,19,17.86,17.96,606100,0
+SMTC.US,D,20160120,000000,17.75,18.04,16.82,17.78,907323,0
+SMTC.US,D,20160121,000000,18.02,18.19,17.65,18.02,829491,0
+SMTC.US,D,20160122,000000,18.34,18.4915,17.98,18.38,395129,0
+SMTC.US,D,20160125,000000,18.3,18.87,18.2,18.82,496738,0
+SMTC.US,D,20160126,000000,18.99,19.92,18.83,19.7,828972,0
+SMTC.US,D,20160127,000000,19.56,19.84,18.7,18.76,789130,0
+SMTC.US,D,20160128,000000,17.88,19.32,17.88,19.11,731322,0
+SMTC.US,D,20160129,000000,19.24,20.14,19.24,20.1,955241,0
+SMTC.US,D,20160201,000000,19.95,20.95,19.76,20.64,873771,0
+SMTC.US,D,20160202,000000,20.56,20.69,19.3,19.36,740934,0
+SMTC.US,D,20160203,000000,19.61,19.915,18.12,18.48,675841,0
+SMTC.US,D,20160204,000000,18.54,19.26,18.46,19.03,503321,0
+SMTC.US,D,20160205,000000,18.88,19.03,17.31,17.31,660587,0
+SMTC.US,D,20160208,000000,17.05,17.1,16.46,16.82,479881,0
+SMTC.US,D,20160209,000000,16.59,16.9,16.15,16.22,476088,0
+SMTC.US,D,20160210,000000,16.29,16.7,16.05,16.08,337400,0
+SMTC.US,D,20160211,000000,15.8,16.57,15.75,15.95,227801,0
+SMTC.US,D,20160212,000000,16.17,16.41,15.7,16.25,237666,0
+SMTC.US,D,20160216,000000,16.44,16.98,16.44,16.77,188693,0
+SMTC.US,D,20160217,000000,16.84,17.45,16.8096,17.36,356176,0
+SMTC.US,D,20160218,000000,17.68,17.71,17.14,17.3,264090,0
+SMTC.US,D,20160219,000000,17.24,17.65,17.1,17.63,227989,0
+SMTC.US,D,20160222,000000,17.85,18.15,17.76,17.93,229493,0
+SMTC.US,D,20160223,000000,17.8,18.06,17.51,17.51,150869,0
+SMTC.US,D,20160224,000000,17.3,18.16,17.14,18.14,260224,0
+SMTC.US,D,20160225,000000,18.16,18.51,17.92,18.5,321448,0
+SMTC.US,D,20160226,000000,18.62,18.92,18.51,18.59,217094,0
+SMTC.US,D,20160229,000000,18.57,19.29,18.53,19.16,386655,0
+SMTC.US,D,20160301,000000,19.38,20.03,19.18,19.98,461569,0
+SMTC.US,D,20160302,000000,20.15,20.29,19.265,19.33,525515,0
+SMTC.US,D,20160303,000000,22,22.5,20.74,21,2070910,0
+SMTC.US,D,20160304,000000,21.02,21.5,19.96,21.01,1174607,0
+SMTC.US,D,20160307,000000,21,21.27,20.58,21.03,574961,0
+SMTC.US,D,20160308,000000,20.86,20.86,20.08,20.12,655447,0
+SMTC.US,D,20160309,000000,20.2,20.67,20.17,20.53,303703,0
+SMTC.US,D,20160310,000000,20.6,20.82,20.03,20.3,375832,0
+SMTC.US,D,20160311,000000,20.64,20.97,20.5,20.9,447580,0
+SMTC.US,D,20160314,000000,20.9,20.9797,20.65,20.76,364679,0
+SMTC.US,D,20160315,000000,20.64,20.84,20.335,20.64,323683,0
+SMTC.US,D,20160316,000000,20.51,20.91,20.175,20.78,304691,0
+SMTC.US,D,20160317,000000,20.59,21.5,20.32,21.46,570213,0
+SMTC.US,D,20160318,000000,21.6,22,21.06,21.92,648144,0
+SMTC.US,D,20160321,000000,21.91,22.02,21.57,21.95,536928,0
+SMTC.US,D,20160322,000000,21.81,22.22,21,21.91,448882,0
+SMTC.US,D,20160323,000000,21.81,21.93,21.045,21.2,368641,0
+SMTC.US,D,20160324,000000,21.1,21.45,20.85,21.45,274689,0
+SMTC.US,D,20160328,000000,21.53,21.89,21.29,21.85,260569,0
+SMTC.US,D,20160329,000000,21.81,22.2,21.57,21.99,468447,0
+SMTC.US,D,20160330,000000,22.04,22.415,21.89,21.94,420827,0
+SMTC.US,D,20160331,000000,21.99,22.22,21.8034,21.99,245002,0
+SMTC.US,D,20160401,000000,21.82,22.6,21.75,22.57,232568,0
+SMTC.US,D,20160404,000000,22.49,22.65,22.27,22.44,250106,0
+SMTC.US,D,20160405,000000,22.22,22.47,22.11,22.12,213237,0
+SMTC.US,D,20160406,000000,22.05,22.5,21.74,22.37,198755,0
+SMTC.US,D,20160407,000000,22.32,22.32,21.77,21.9,169889,0
+SMTC.US,D,20160408,000000,22.11,22.34,21.86,21.93,162323,0
+SMTC.US,D,20160411,000000,22.11,22.62,22.02,22.37,364044,0
+SMTC.US,D,20160412,000000,22.33,22.4,21.93,22.23,287894,0
+SMTC.US,D,20160413,000000,22.42,23.3,22.27,23.29,448350,0
+SMTC.US,D,20160414,000000,23.19,23.22,22.71,23.22,257331,0
+SMTC.US,D,20160415,000000,23.08,23.16,22.85,23,462300,0
+SMTC.US,D,20160418,000000,23,23.4,22.98,23.4,240416,0
+SMTC.US,D,20160419,000000,23.48,23.48,22.28,22.3,488739,0
+SMTC.US,D,20160420,000000,22.37,22.74,22.27,22.5,294924,0
+SMTC.US,D,20160421,000000,22.65,22.83,22.39,22.52,251370,0
+SMTC.US,D,20160422,000000,22.61,23.04,22.53,22.75,183050,0
+SMTC.US,D,20160425,000000,22.62,22.79,22.27,22.4,350654,0
+SMTC.US,D,20160426,000000,22.55,23.07,22.34,22.89,364882,0
+SMTC.US,D,20160427,000000,22.67,23.25,22.5,22.85,302016,0
+SMTC.US,D,20160428,000000,22.65,23.05,22.25,22.31,219906,0
+SMTC.US,D,20160429,000000,22.33,22.58,21.48,21.64,784373,0
+SMTC.US,D,20160502,000000,21.77,21.88,21.39,21.76,351254,0
+SMTC.US,D,20160503,000000,21.54,21.89,21.46,21.79,192809,0
+SMTC.US,D,20160504,000000,21.71,22.05,21.39,21.52,278196,0
+SMTC.US,D,20160505,000000,21.6,21.75,21.39,21.46,144454,0
+SMTC.US,D,20160506,000000,21.33,21.68,21,21.67,254939,0
+SMTC.US,D,20160509,000000,21.67,21.83,21.46,21.66,127641,0
+SMTC.US,D,20160510,000000,21.73,22.12,21.67,21.86,235610,0
+SMTC.US,D,20160511,000000,21.76,22.06,21.66,21.86,139094,0
+SMTC.US,D,20160512,000000,21.92,21.92,20.74,21.025,287383,0
+SMTC.US,D,20160513,000000,21.02,21.29,20.09,20.97,218710,0
+SMTC.US,D,20160516,000000,21.07,21.45,21.07,21.26,290831,0
+SMTC.US,D,20160517,000000,21.28,21.35,20.16,20.56,316738,0
+SMTC.US,D,20160518,000000,20.52,21.24,20.52,21.01,489822,0
+SMTC.US,D,20160519,000000,20.89,21.23,20.27,20.46,314414,0
+SMTC.US,D,20160520,000000,20.61,21.24,20.61,21.23,274651,0
+SMTC.US,D,20160523,000000,21.31,21.77,21.27,21.59,323626,0
+SMTC.US,D,20160524,000000,21.8,22.35,21.8,22.21,216990,0
+SMTC.US,D,20160525,000000,22.5,22.51,22.09,22.27,142236,0
+SMTC.US,D,20160526,000000,22.36,22.63,22.24,22.49,214241,0
+SMTC.US,D,20160527,000000,22.53,23.15,22.48,23.01,305573,0
+SMTC.US,D,20160531,000000,23.11,23.61,23.03,23.54,417293,0
+SMTC.US,D,20160601,000000,23.48,24.51,23.3701,24.37,911099,0
+SMTC.US,D,20160602,000000,24.53,24.68,23.08,24.14,692463,0
+SMTC.US,D,20160603,000000,24.19,24.19,23.6,23.9,333631,0
+SMTC.US,D,20160606,000000,23.85,24.37,23.85,24.16,634106,0
+SMTC.US,D,20160607,000000,24.26,24.45,24.04,24.3,717291,0
+SMTC.US,D,20160608,000000,24.24,24.74,24.2,24.51,719071,0
+SMTC.US,D,20160609,000000,24.42,24.51,24.16,24.47,541590,0
+SMTC.US,D,20160610,000000,24.07,24.1,23.75,23.8,340100,0
+SMTC.US,D,20160613,000000,23.62,24.03,23.55,23.69,437784,0
+SMTC.US,D,20160614,000000,23.6,24.24,23.6,24.17,150243,0
+SMTC.US,D,20160615,000000,24.3,24.44,24.07,24.25,162793,0
+SMTC.US,D,20160616,000000,24.02,24.12,23.63,24.05,192186,0
+SMTC.US,D,20160617,000000,24,24.16,23.42,24.08,506332,0
+SMTC.US,D,20160620,000000,24.46,24.76,24.22,24.28,151667,0
+SMTC.US,D,20160621,000000,24.36,24.39,24.01,24.1,190607,0
+SMTC.US,D,20160622,000000,24.06,24.45,24,24.05,114772,0
+SMTC.US,D,20160623,000000,24.37,24.62,24.26,24.6,413015,0
+SMTC.US,D,20160624,000000,23.35,23.7869,22.9,23.16,1089537,0
+SMTC.US,D,20160627,000000,22.82,22.85,21.35,21.61,601809,0
+SMTC.US,D,20160628,000000,21.85,22.335,21.72,22.21,425360,0
+SMTC.US,D,20160629,000000,22.43,23.34,22.41,23.26,500233,0
+SMTC.US,D,20160630,000000,23.34,23.86,23.24,23.86,372345,0
+SMTC.US,D,20160701,000000,23.75,24.17,23.41,23.67,247162,0
+SMTC.US,D,20160705,000000,23.41,23.5,23.05,23.2,201220,0
+SMTC.US,D,20160706,000000,22.99,23.34,22.65,23.09,259961,0
+SMTC.US,D,20160707,000000,23.22,23.68,23.18,23.38,141891,0
+SMTC.US,D,20160708,000000,23.65,24.265,23.65,24.21,435392,0
+SMTC.US,D,20160711,000000,24.35,24.6,24.23,24.34,211030,0
+SMTC.US,D,20160712,000000,24.6,24.84,24.38,24.43,337347,0
+SMTC.US,D,20160713,000000,24.58,24.735,24.35,24.49,201575,0
+SMTC.US,D,20160714,000000,24.47,24.59,24.16,24.38,163932,0
+SMTC.US,D,20160715,000000,24.49,24.57,24.295,24.44,265014,0
+SMTC.US,D,20160718,000000,24.69,24.69,24.38,24.38,239998,0
+SMTC.US,D,20160719,000000,24.37,24.57,24.36,24.41,201446,0
+SMTC.US,D,20160720,000000,24.54,24.65,24.32,24.52,323207,0
+SMTC.US,D,20160721,000000,24.47,24.6,24.07,24.11,166936,0
+SMTC.US,D,20160722,000000,24.1,24.19,23.81,24,287403,0
+SMTC.US,D,20160725,000000,23.98,24.34,23.88,24.19,303058,0
+SMTC.US,D,20160726,000000,24.19,25.31,24.19,25.31,568681,0
+SMTC.US,D,20160727,000000,25.48,25.545,25.02,25.52,437136,0
+SMTC.US,D,20160728,000000,25.4,25.56,25.15,25.42,292144,0
+SMTC.US,D,20160729,000000,25.42,25.68,25.07,25.42,377883,0
+SMTC.US,D,20160801,000000,25.51,25.58,25.26,25.48,273179,0
+SMTC.US,D,20160802,000000,25.48,25.48,24.28,24.28,315326,0
+SMTC.US,D,20160803,000000,24.25,24.49,24.09,24.24,240050,0
+SMTC.US,D,20160804,000000,24.32,24.475,24.2,24.25,452135,0
+SMTC.US,D,20160805,000000,24.46,24.83,24.34,24.81,293000,0
+SMTC.US,D,20160808,000000,24.9,25.08,24.71,25.03,273982,0
+SMTC.US,D,20160809,000000,25.2,25.42,25.01,25.36,258054,0
+SMTC.US,D,20160810,000000,25.38,25.38,24.78,25.12,154998,0
+SMTC.US,D,20160811,000000,25.22,25.345,24.9101,25.28,174966,0
+SMTC.US,D,20160812,000000,25.27,25.51,25.229,25.48,211187,0
+SMTC.US,D,20160815,000000,25.57,26.15,25.48,26.11,278248,0
+SMTC.US,D,20160816,000000,25.97,26.23,25.59,25.85,162726,0
+SMTC.US,D,20160817,000000,26.03,26.03,25.578,25.85,147008,0
+SMTC.US,D,20160818,000000,25.91,26.02,25.63,25.92,256371,0
+SMTC.US,D,20160819,000000,25.93,26.51,25.93,26.22,255473,0
+SMTC.US,D,20160822,000000,26.05,26.68,25.875,26.42,243367,0
+SMTC.US,D,20160823,000000,26.54,26.54,26.25,26.3,263734,0
+SMTC.US,D,20160824,000000,26.27,26.435,26.09,26.18,267771,0
+SMTC.US,D,20160825,000000,26.14,26.46,26.1,26.44,365566,0
+SMTC.US,D,20160826,000000,26.55,26.63,26.08,26.21,425043,0
+SMTC.US,D,20160829,000000,26.33,26.539,26.13,26.16,296524,0
+SMTC.US,D,20160830,000000,26.15,26.42,25.99,26.26,640190,0
+SMTC.US,D,20160831,000000,26.26,26.63,25.77,26.6,508823,0
+SMTC.US,D,20160901,000000,26.7,28.17,26.54,27.49,889025,0
+SMTC.US,D,20160902,000000,27.56,28.07,27.41,28.07,472527,0
+SMTC.US,D,20160906,000000,27.99,27.99,27.32,27.65,308236,0
+SMTC.US,D,20160907,000000,27.68,27.745,27.021,27.57,276254,0
+SMTC.US,D,20160908,000000,27.41,27.47,27.15,27.24,227381,0
+SMTC.US,D,20160909,000000,27.11,27.11,25.93,26.11,284638,0
+SMTC.US,D,20160912,000000,25.8,26.565,25.8,26.54,313503,0
+SMTC.US,D,20160913,000000,26.52,26.75,25.89,26.03,241514,0
+SMTC.US,D,20160914,000000,26.09,26.73,25.93,26.62,406405,0
+SMTC.US,D,20160915,000000,26.62,27.04,26.39,27.04,186088,0
+SMTC.US,D,20160916,000000,27.13,27.25,26.68,27.12,599768,0
+SMTC.US,D,20160919,000000,27.23,27.63,26.87,27.11,205134,0
+SMTC.US,D,20160920,000000,27.29,27.325,26.95,26.95,222552,0
+SMTC.US,D,20160921,000000,27.13,27.515,27.01,27.46,328181,0
+SMTC.US,D,20160922,000000,27.47,28,27.05,27.93,299891,0
+SMTC.US,D,20160923,000000,27.85,27.97,27.39,27.58,361663,0
+SMTC.US,D,20160926,000000,27.37,27.52,27.12,27.26,194610,0
+SMTC.US,D,20160927,000000,27.14,27.51,27.14,27.49,167780,0
+SMTC.US,D,20160928,000000,27.59,27.81,27.45,27.72,155396,0
+SMTC.US,D,20160929,000000,27.58,27.99,27.2,27.71,168494,0
+SMTC.US,D,20160930,000000,27.91,28.205,27.685,27.73,590220,0
+SMTC.US,D,20161003,000000,27.6,27.9,27.45,27.62,266326,0
+SMTC.US,D,20161004,000000,27.66,27.88,27.46,27.5,312842,0
+SMTC.US,D,20161005,000000,27.71,28.08,27.47,27.74,634002,0
+SMTC.US,D,20161006,000000,27.75,28.17,27.24,27.66,670526,0
+SMTC.US,D,20161007,000000,27.65,27.82,27.14,27.53,294993,0
+SMTC.US,D,20161010,000000,27.6,27.99,26.76,26.78,329439,0
+SMTC.US,D,20161011,000000,26.61,26.67,25.82,25.98,392741,0
+SMTC.US,D,20161012,000000,25.83,26.42,25.4,25.48,305397,0
+SMTC.US,D,20161013,000000,25.28,25.34,24.56,24.95,616870,0
+SMTC.US,D,20161014,000000,24.95,25.335,24.54,25.15,462863,0
+SMTC.US,D,20161017,000000,25.05,25.2,24.5,24.65,228124,0
+SMTC.US,D,20161018,000000,24.9,25.35,24.75,24.85,300682,0
+SMTC.US,D,20161019,000000,24.8,25.35,24.6,25.1,420592,0
+SMTC.US,D,20161020,000000,24.95,25.1,24.65,25,330144,0
+SMTC.US,D,20161021,000000,24.8,25,24.5,24.75,206467,0
+SMTC.US,D,20161024,000000,25,25.55,25,25.2,509048,0
+SMTC.US,D,20161025,000000,25.35,25.675,25.125,25.15,214933,0
+SMTC.US,D,20161026,000000,25.05,25.25,24.65,24.85,351781,0
+SMTC.US,D,20161027,000000,25.1,25.4,24.605,24.7,472835,0
+SMTC.US,D,20161028,000000,24.75,25,24.05,24.2,363890,0
+SMTC.US,D,20161031,000000,24.25,24.375,23.85,24.2,463144,0
+SMTC.US,D,20161101,000000,24.35,24.4,23.725,24.1,445916,0
+SMTC.US,D,20161102,000000,24.25,24.45,23.95,23.95,351240,0
+SMTC.US,D,20161103,000000,24.05,24.7,22.805,24.45,458166,0
+SMTC.US,D,20161104,000000,24.4,24.85,24.25,24.425,306429,0
+SMTC.US,D,20161107,000000,24.95,25.55,24.8,25.35,307583,0
+SMTC.US,D,20161108,000000,25.45,25.65,24.95,25.35,192848,0
+SMTC.US,D,20161109,000000,25,25.95,24.4,25.8,359958,0
+SMTC.US,D,20161110,000000,26.1,26.35,25.35,25.8,459040,0
+SMTC.US,D,20161111,000000,25.95,26.5,25.95,26.3,722464,0
+SMTC.US,D,20161114,000000,26.45,26.534,25.8,26,413717,0
+SMTC.US,D,20161115,000000,26.1,26.5,25.85,25.95,672431,0
+SMTC.US,D,20161116,000000,25.95,27.425,25.95,27.25,990814,0
+SMTC.US,D,20161117,000000,27.05,27.15,26.7,26.9,402517,0
+SMTC.US,D,20161118,000000,26.8,27.75,26.8,27.75,312588,0
+SMTC.US,D,20161121,000000,27.8,27.95,27.1,27.45,330006,0
+SMTC.US,D,20161122,000000,27.75,28.4,27.65,28.35,474980,0
+SMTC.US,D,20161123,000000,28.35,28.45,27.9,28.2,240835,0
+SMTC.US,D,20161125,000000,28.2,28.35,27.9,28.3,111096,0
+SMTC.US,D,20161128,000000,28.4,28.45,27.9,28.15,304891,0
+SMTC.US,D,20161129,000000,28.15,28.8,27.95,28.3,491751,0
+SMTC.US,D,20161130,000000,28.5,28.75,27.55,28.1,617101,0
+SMTC.US,D,20161201,000000,30.05,31.85,28.85,29.1,2578303,0
+SMTC.US,D,20161202,000000,29.15,30.3,29,30.3,732829,0
+SMTC.US,D,20161205,000000,30,30.95,30,30.9,915917,0
+SMTC.US,D,20161206,000000,30.9,31.65,30.85,31.05,703694,0
+SMTC.US,D,20161207,000000,31.05,32.25,30.95,31.8,374356,0
+SMTC.US,D,20161208,000000,31.95,32.75,31.8,32.55,429878,0
+SMTC.US,D,20161209,000000,32.5,32.65,31.6,31.9,474279,0
+SMTC.US,D,20161212,000000,31.85,32.15,31.305,31.8,276679,0
+SMTC.US,D,20161213,000000,31.9,32.45,30.6,32.1,567657,0
+SMTC.US,D,20161214,000000,32.1,32.35,31.85,32.1,294140,0
+SMTC.US,D,20161215,000000,32.15,33.25,32,32.55,403463,0
+SMTC.US,D,20161216,000000,32.8,33.045,32.1,32.2,552455,0
+SMTC.US,D,20161219,000000,32.25,33.2,32.0871,32.7,314253,0
+SMTC.US,D,20161220,000000,32.65,33.2,32.4,32.75,347201,0
+SMTC.US,D,20161221,000000,32.7,33.15,32.55,32.7,261977,0
+SMTC.US,D,20161222,000000,32.6,32.75,31.4,31.5,771734,0
+SMTC.US,D,20161223,000000,31.6,32.25,31.4,32.25,545056,0
+SMTC.US,D,20161227,000000,32.15,32.7,31.95,32.5,308192,0
+SMTC.US,D,20161228,000000,32.6,32.6,32.05,32.25,395206,0
+SMTC.US,D,20161229,000000,32.25,32.55,31.65,32.05,313174,0
+SMTC.US,D,20161230,000000,32.1,32.225,31.2,31.55,457119,0
+SMTC.US,D,20170103,000000,31.8,32.25,31.3,31.85,327571,0
+SMTC.US,D,20170104,000000,31.8,31.95,31.25,31.4,402676,0
+SMTC.US,D,20170105,000000,31.2,31.9,31,31.25,316503,0
+SMTC.US,D,20170106,000000,31.4,31.8,31.05,31.8,337310,0
+SMTC.US,D,20170109,000000,31.7,32.3,31.4,32,447005,0
+SMTC.US,D,20170110,000000,31.95,32.5,31.85,32.3,280987,0
+SMTC.US,D,20170111,000000,32.15,32.7,32.05,32.7,242680,0
+SMTC.US,D,20170112,000000,32.55,32.55,31.75,32,383148,0
+SMTC.US,D,20170113,000000,32,33.15,32,32.9,301093,0
+SMTC.US,D,20170117,000000,33,33.15,32.35,32.6,563175,0
+SMTC.US,D,20170118,000000,32.9,33.3,32.3,32.6,349082,0
+SMTC.US,D,20170119,000000,32.45,32.65,32.05,32.2,307963,0
+SMTC.US,D,20170120,000000,32.25,32.65,32.05,32.2,530262,0
+SMTC.US,D,20170123,000000,32,32.3,31.85,32.1,296878,0
+SMTC.US,D,20170124,000000,32.15,33.05,31.95,33,763713,0
+SMTC.US,D,20170125,000000,33.35,33.8,33.15,33.7,353187,0
+SMTC.US,D,20170126,000000,33.8,33.8757,33.125,33.25,461301,0
+SMTC.US,D,20170127,000000,33.4,33.9,33.4,33.7,201000,0
+SMTC.US,D,20170130,000000,33.5,33.5,32.8,33.1,287437,0
+SMTC.US,D,20170131,000000,32.9,33.495,32.475,32.95,273097,0
+SMTC.US,D,20170201,000000,33.45,33.5,32.9,33.45,495457,0
+SMTC.US,D,20170202,000000,33.45,33.95,33,33.65,417540,0
+SMTC.US,D,20170203,000000,33.85,34.4,33.15,34.35,307398,0
+SMTC.US,D,20170206,000000,34.2,34.7,33.5,33.75,419134,0
+SMTC.US,D,20170207,000000,33.8,34.2,33.255,34.2,269884,0
+SMTC.US,D,20170208,000000,34.25,34.25,33.275,33.3,354927,0
+SMTC.US,D,20170209,000000,33.3,33.7,33.1,33.25,291802,0
+SMTC.US,D,20170210,000000,33.35,33.85,33.075,33.55,321925,0
+SMTC.US,D,20170213,000000,34,34,33.35,33.7,354097,0
+SMTC.US,D,20170214,000000,33.75,33.925,33.2,33.8,238383,0
+SMTC.US,D,20170215,000000,33.95,34.95,33.55,34.65,319892,0
+SMTC.US,D,20170216,000000,34.75,34.95,34.25,34.95,305845,0
+SMTC.US,D,20170217,000000,34.95,35.15,34.65,34.9,377911,0
+SMTC.US,D,20170221,000000,35.05,35.45,34.7,35.4,291464,0
+SMTC.US,D,20170222,000000,35.25,35.9,35.1,35.9,272145,0
+SMTC.US,D,20170223,000000,36,36.15,34.65,34.75,403285,0
+SMTC.US,D,20170224,000000,34.4,34.6,33.975,34.4,386376,0
+SMTC.US,D,20170227,000000,34.35,34.55,33.925,34,713457,0
+SMTC.US,D,20170228,000000,34.05,34.4,33.35,33.45,538864,0
+SMTC.US,D,20170301,000000,33.9,34.2,33.7,34.05,361082,0
+SMTC.US,D,20170302,000000,34,34.25,33.5,33.65,254728,0
+SMTC.US,D,20170303,000000,33.7,33.95,33.3,33.6,280722,0
+SMTC.US,D,20170306,000000,33.5,33.9,33.05,33.8,321343,0
+SMTC.US,D,20170307,000000,33.75,34.25,33.5,33.5,481692,0
+SMTC.US,D,20170308,000000,33.8,34.65,33.6,34.3,852697,0
+SMTC.US,D,20170309,000000,37.05,37.35,33.3,34.05,2853582,0
+SMTC.US,D,20170310,000000,34.2,34.67,33.5,34.35,652865,0
+SMTC.US,D,20170313,000000,34.5,34.8,34.2,34.3,425689,0
+SMTC.US,D,20170314,000000,34.15,34.4,33.55,33.7,574044,0
+SMTC.US,D,20170315,000000,33.85,34.4,33.575,34.25,484146,0
+SMTC.US,D,20170316,000000,34.35,34.55,33.975,34.25,384322,0
+SMTC.US,D,20170317,000000,34,34.65,34,34.55,711829,0
+SMTC.US,D,20170320,000000,34.5,35,34.2,34.4,569854,0
+SMTC.US,D,20170321,000000,34.5,34.55,33.35,33.45,734172,0
+SMTC.US,D,20170322,000000,33.55,33.95,33.225,33.7,380905,0
+SMTC.US,D,20170323,000000,33.75,34.2,33.7,33.85,247004,0
+SMTC.US,D,20170324,000000,34.05,34.7,34.05,34.35,525017,0
+SMTC.US,D,20170327,000000,33.9,34.525,33.7,34.2,265195,0
+SMTC.US,D,20170328,000000,34.05,34.2,33.65,34,303390,0
+SMTC.US,D,20170329,000000,33.85,33.95,33.6,33.85,325079,0
+SMTC.US,D,20170330,000000,33.95,34.2,33.65,33.85,377264,0
+SMTC.US,D,20170331,000000,33.9,34,33.4,33.8,391682,0
+SMTC.US,D,20170403,000000,33.95,34.05,32.9,33.05,543867,0
+SMTC.US,D,20170404,000000,32.95,33.5,32.65,33.1,442609,0
+SMTC.US,D,20170405,000000,33.3,33.6,32.35,32.4,748881,0
+SMTC.US,D,20170406,000000,32.25,33.025,32.2,32.75,506077,0
+SMTC.US,D,20170407,000000,32.8,33.5,32.6,33.45,533257,0
+SMTC.US,D,20170410,000000,33.45,33.625,32.6,32.95,478126,0
+SMTC.US,D,20170411,000000,32.85,32.85,32.25,32.7,463090,0
+SMTC.US,D,20170412,000000,32.7,32.8003,31.85,32.1,611348,0
+SMTC.US,D,20170413,000000,32,32.5,31.5,31.6,345865,0
+SMTC.US,D,20170417,000000,31.85,32.6,31.8,32.55,555331,0
+SMTC.US,D,20170418,000000,32.35,33.1,32.15,33.05,392108,0
+SMTC.US,D,20170419,000000,33.25,33.5,33.05,33.25,347929,0
+SMTC.US,D,20170420,000000,33.45,33.95,33.2,33.9,368920,0
+SMTC.US,D,20170421,000000,33.8,33.95,33.375,33.55,326193,0
+SMTC.US,D,20170424,000000,34,34.4,33.625,34.3,656962,0
+SMTC.US,D,20170425,000000,34.55,35.75,34.15,35.35,787885,0
+SMTC.US,D,20170426,000000,35.2,35.325,34.2,34.35,1014489,0
+SMTC.US,D,20170427,000000,34.6,34.8,34.35,34.5,368002,0
+SMTC.US,D,20170428,000000,34.5,34.55,33.9,34.15,416298,0
+SMTC.US,D,20170501,000000,34.15,35,33.875,34.8,593531,0
+SMTC.US,D,20170502,000000,34.8,34.95,34.15,34.35,403355,0
+SMTC.US,D,20170503,000000,34,34.25,33.51,33.7,371959,0
+SMTC.US,D,20170504,000000,33.9,34.075,33.45,33.95,257587,0
+SMTC.US,D,20170505,000000,34.05,34.4,33.95,34.05,252036,0
+SMTC.US,D,20170508,000000,34.1,34.3,33.65,33.75,306228,0
+SMTC.US,D,20170509,000000,33.75,34.4,33.75,34.25,326844,0
+SMTC.US,D,20170510,000000,34.75,35.85,34.6,35.45,442684,0
+SMTC.US,D,20170511,000000,35.3,35.9,34.85,35.55,357344,0
+SMTC.US,D,20170512,000000,35.5,35.9,35.25,35.55,255671,0
+SMTC.US,D,20170515,000000,35.75,36.65,35.75,36.45,329766,0
+SMTC.US,D,20170516,000000,36.5,37,36.25,36.95,277915,0
+SMTC.US,D,20170517,000000,36.35,36.65,34.6346,34.7,534334,0
+SMTC.US,D,20170518,000000,34.65,35.55,34.5,35.45,349805,0
+SMTC.US,D,20170519,000000,35.65,35.85,35.15,35.25,322387,0
+SMTC.US,D,20170522,000000,35.35,36.45,35.25,36.45,291622,0
+SMTC.US,D,20170523,000000,36.6,36.6,35.9,36.45,186025,0
+SMTC.US,D,20170524,000000,36.55,36.75,36.25,36.7,182643,0
+SMTC.US,D,20170525,000000,36.85,37,36.55,36.7,241110,0
+SMTC.US,D,20170526,000000,36.7,37.15,36.3,37.1,208153,0
+SMTC.US,D,20170530,000000,37.05,37.5,36.7,37.15,543161,0
+SMTC.US,D,20170531,000000,37.65,38.4,37,38.2,1175423,0
+SMTC.US,D,20170601,000000,36.5,37.65,35.3,36.65,1558395,0
+SMTC.US,D,20170602,000000,36.9,37.7,36.25,37.05,680895,0
+SMTC.US,D,20170605,000000,36.85,37.35,35.8,35.85,471517,0
+SMTC.US,D,20170606,000000,35.65,36.55,35.35,36.35,436193,0
+SMTC.US,D,20170607,000000,36.45,36.75,35.95,36.4,427838,0
+SMTC.US,D,20170608,000000,36.45,37.45,36,37.4,417563,0
+SMTC.US,D,20170609,000000,37.4,37.7537,35.15,35.45,583466,0
+SMTC.US,D,20170612,000000,35.05,35.8,34.1,35.55,530992,0
+SMTC.US,D,20170613,000000,35.85,36.55,35.85,36.5,620977,0
+SMTC.US,D,20170614,000000,36.55,36.7,35.65,36,793729,0
+SMTC.US,D,20170615,000000,35.35,35.85,35.15,35.7,441164,0
+SMTC.US,D,20170616,000000,35.65,35.9,35.1,35.7,978061,0
+SMTC.US,D,20170619,000000,36.05,36.65,35.5,36.2,348177,0
+SMTC.US,D,20170620,000000,35.95,36.35,35.4,35.7,566198,0
+SMTC.US,D,20170621,000000,35.95,36,35.45,35.75,359333,0
+SMTC.US,D,20170622,000000,35.6,35.85,35.1,35.4,269285,0
+SMTC.US,D,20170623,000000,35.5,36.2,35.45,35.8,443731,0
+SMTC.US,D,20170626,000000,36,36.25,35.3,35.45,266594,0
+SMTC.US,D,20170627,000000,35.25,35.55,34.6,34.85,498830,0
+SMTC.US,D,20170628,000000,35.25,36.35,34.68,36.25,364332,0
+SMTC.US,D,20170629,000000,36.05,36.24,35.25,36,834388,0
+SMTC.US,D,20170630,000000,36.1,36.35,35.7,35.75,540268,0
+SMTC.US,D,20170703,000000,36.05,36.05,34.5,34.725,300138,0
+SMTC.US,D,20170705,000000,34.85,35.35,34.3,34.95,414858,0
+SMTC.US,D,20170706,000000,34.45,35.2,34.1,34.85,442710,0
+SMTC.US,D,20170707,000000,35.1,36.1,35,36,392253,0
+SMTC.US,D,20170710,000000,36,36.25,35.65,36.05,554619,0
+SMTC.US,D,20170711,000000,35.8,36.65,35.8,36.55,515463,0
+SMTC.US,D,20170712,000000,37,37.325,36.7,37.2,727065,0
+SMTC.US,D,20170713,000000,37.15,37.6,37,37.5,409169,0
+SMTC.US,D,20170714,000000,37.55,37.7,37.25,37.35,358266,0
+SMTC.US,D,20170717,000000,37.35,37.5,36.95,37.15,436336,0
+SMTC.US,D,20170718,000000,36.8,37.4,36.5,37.35,220302,0
+SMTC.US,D,20170719,000000,37.6,38.95,37.55,38.9,507463,0
+SMTC.US,D,20170720,000000,38.9,39.95,38.575,39.7,541190,0
+SMTC.US,D,20170721,000000,39.75,40.25,38.7377,39.75,547799,0
+SMTC.US,D,20170724,000000,39.8,39.95,39.1,39.7,295490,0
+SMTC.US,D,20170725,000000,39.65,40.55,39.1385,40.25,454896,0
+SMTC.US,D,20170726,000000,40.45,41.075,40.25,40.75,568696,0
+SMTC.US,D,20170727,000000,41.1,41.15,39.85,40.4,795420,0
+SMTC.US,D,20170728,000000,40.2,40.45,39.5,39.8,312205,0
+SMTC.US,D,20170731,000000,39.8,40,39.45,39.6,356992,0
+SMTC.US,D,20170801,000000,39.85,40.3,39.55,40.2,170725,0
+SMTC.US,D,20170802,000000,40.4,40.4,38.15,38.25,654124,0
+SMTC.US,D,20170803,000000,38.35,38.75,37.7,37.9,283490,0
+SMTC.US,D,20170804,000000,37.75,38.6,37.6,38.4,347759,0
+SMTC.US,D,20170807,000000,38.45,39.3,38.3,39.2,280596,0
+SMTC.US,D,20170808,000000,39.25,39.5,38.45,38.55,810344,0
+SMTC.US,D,20170809,000000,38.15,38.8,38.133,38.8,367953,0
+SMTC.US,D,20170810,000000,38.5,38.6,37.65,37.75,388308,0
+SMTC.US,D,20170811,000000,37.95,38.25,37.55,38.2,312676,0
+SMTC.US,D,20170814,000000,38.7,39,38.15,38.35,510099,0
+SMTC.US,D,20170815,000000,38.55,38.6079,37.95,38.15,310977,0
+SMTC.US,D,20170816,000000,38.2,38.25,37.5,37.7,662282,0
+SMTC.US,D,20170817,000000,37.5,37.75,36,36.05,438879,0
+SMTC.US,D,20170818,000000,35.9,36.4,35.8,35.8,361881,0
+SMTC.US,D,20170821,000000,35.75,35.85,35.35,35.5,498071,0
+SMTC.US,D,20170822,000000,35.75,37.3,35.75,37.25,525382,0
+SMTC.US,D,20170823,000000,36.7,37.45,36.65,37.35,352801,0
+SMTC.US,D,20170824,000000,37.65,38.55,37.3,38.1,647413,0
+SMTC.US,D,20170825,000000,38.05,38.05,37.25,37.45,328141,0
+SMTC.US,D,20170828,000000,37.55,37.675,37,37.2,441898,0
+SMTC.US,D,20170829,000000,36.7,37.95,36.7,37.65,769179,0
+SMTC.US,D,20170830,000000,37.9,39.15,37.7,39.05,787806,0
+SMTC.US,D,20170831,000000,36,38.5,35.975,37.6,1803039,0
+SMTC.US,D,20170901,000000,37.9,38.15,36.925,37.05,605013,0
+SMTC.US,D,20170905,000000,36.7,37.8,35.95,36.3,656729,0
+SMTC.US,D,20170906,000000,36.4,36.55,35.95,36.2,638871,0
+SMTC.US,D,20170907,000000,36.4,36.46,35.975,36.2,424298,0
+SMTC.US,D,20170908,000000,36,36.25,35.85,35.9,456398,0
+SMTC.US,D,20170911,000000,36.1,36.55,36,36.3,336538,0
+SMTC.US,D,20170912,000000,36.5,36.7191,35.7,35.8,470069,0
+SMTC.US,D,20170913,000000,35.8,36.05,35.55,35.7,357939,0
+SMTC.US,D,20170914,000000,35.55,35.9,35.3,35.45,352259,0
+SMTC.US,D,20170915,000000,35.5,35.85,35.35,35.75,762043,0
+SMTC.US,D,20170918,000000,35.9,36.1,35.7,35.9,455238,0
+SMTC.US,D,20170919,000000,36,36.2,35.1,35.2,574792,0
+SMTC.US,D,20170920,000000,35.1,35.4,34.8955,35.3,463331,0
+SMTC.US,D,20170921,000000,35.2,35.525,35,35.05,376841,0
+SMTC.US,D,20170922,000000,35,35.7,35,35.4,250948,0
+SMTC.US,D,20170925,000000,35.15,35.75,34.805,35.65,463647,0
+SMTC.US,D,20170926,000000,35.95,35.95,35.375,35.75,367629,0
+SMTC.US,D,20170927,000000,36.05,37.25,36,36.85,427031,0
+SMTC.US,D,20170928,000000,36.7,37.5,36.6281,37.25,314052,0
+SMTC.US,D,20170929,000000,37.4,37.65,37.05,37.525,309165,0
+SMTC.US,D,20171002,000000,37.6,38.25,37.4,38.2,300642,0
+SMTC.US,D,20171003,000000,38.2,38.45,37.31,38.3,362391,0
+SMTC.US,D,20171004,000000,38.35,38.375,37.6,37.85,217305,0
+SMTC.US,D,20171005,000000,38.05,38.3,37.45,37.45,394219,0
+SMTC.US,D,20171006,000000,37.35,38.35,37.05,38.3,498570,0
+SMTC.US,D,20171009,000000,38.3,38.6,38.15,38.5,297751,0
+SMTC.US,D,20171010,000000,38.65,40.05,38.45,40,646999,0
+SMTC.US,D,20171011,000000,39.7,40.65,39.7,40.15,701665,0
+SMTC.US,D,20171012,000000,40.05,40.75,40,40.4,384185,0
+SMTC.US,D,20171013,000000,40.2,40.4,38.3,39.45,463724,0
+SMTC.US,D,20171016,000000,39.6,40.25,38.95,39,249846,0
+SMTC.US,D,20171017,000000,38.85,39.2,38.6,39.05,439811,0
+SMTC.US,D,20171018,000000,39,39.25,38.25,38.75,370436,0
+SMTC.US,D,20171019,000000,38.7,38.7,37.65,38.35,237438,0
+SMTC.US,D,20171020,000000,38.9,38.9,38.3,38.35,325716,0
+SMTC.US,D,20171023,000000,38.35,38.45,37.75,38.3,307433,0
+SMTC.US,D,20171024,000000,38.6,39.15,38.35,39,390693,0
+SMTC.US,D,20171025,000000,38.85,39.35,38.05,39.05,341927,0
+SMTC.US,D,20171026,000000,39.25,39.55,38.65,39.55,338737,0
+SMTC.US,D,20171027,000000,39.8,40.6,39.35,40.35,360755,0
+SMTC.US,D,20171030,000000,40.25,40.55,39.6,39.8,331652,0
+SMTC.US,D,20171031,000000,40,41.4,39.95,41.05,446468,0
+SMTC.US,D,20171101,000000,41.6,41.95,40.15,40.5,346103,0
+SMTC.US,D,20171102,000000,40.45,40.725,39.55,39.6,236130,0
+SMTC.US,D,20171103,000000,39.55,40.175,38.1,38.25,1061460,0
+SMTC.US,D,20171106,000000,38.85,40.725,38.575,40.4,725731,0
+SMTC.US,D,20171107,000000,40.45,40.675,39.9,39.95,369292,0
+SMTC.US,D,20171108,000000,39.7,40.65,38.05,40.6,334102,0
+SMTC.US,D,20171109,000000,40.15,40.3,37.95,39.1,548438,0
+SMTC.US,D,20171110,000000,39.05,39.5,38.95,39.225,236714,0
+SMTC.US,D,20171113,000000,39.05,39.05,38.5,38.7,308683,0
+SMTC.US,D,20171114,000000,38.4,38.8,38.05,38.6,405586,0
+SMTC.US,D,20171115,000000,38.1,38.1,37.15,37.9,519337,0
+SMTC.US,D,20171116,000000,38.1,39.3,38.05,38.95,388806,0
+SMTC.US,D,20171117,000000,38.85,39.4,38.65,38.65,297579,0
+SMTC.US,D,20171120,000000,38.85,39.3,36.85,39,618084,0
+SMTC.US,D,20171121,000000,39.5,40.5,39.384,40.5,522578,0
+SMTC.US,D,20171122,000000,40.5,40.6,39.65,40.05,301431,0
+SMTC.US,D,20171124,000000,40.05,40.65,39.6,40.55,145416,0
+SMTC.US,D,20171127,000000,40.3,40.3,38.35,38.85,475745,0
+SMTC.US,D,20171128,000000,39.15,39.225,38.5,38.75,375479,0
+SMTC.US,D,20171129,000000,38.75,38.75,35.95,36.55,1481272,0
+SMTC.US,D,20171130,000000,34.3,36.3,33.3,34.05,2771297,0
+SMTC.US,D,20171201,000000,33.9,34.245,32.95,34.05,1063381,0
+SMTC.US,D,20171204,000000,34.6,34.78,33.4,33.8,891476,0
+SMTC.US,D,20171205,000000,33.6,34.15,33.2,33.5,677205,0
+SMTC.US,D,20171206,000000,33.2,33.7,32.4,32.5,622632,0
+SMTC.US,D,20171207,000000,32.55,33.7,32.55,33.55,644952,0
+SMTC.US,D,20171208,000000,33.8,34.45,33.7,34,610720,0
+SMTC.US,D,20171211,000000,34.1,34.4,33.1,33.45,605810,0
+SMTC.US,D,20171212,000000,33.8,34.65,33.575,34.4,602455,0
+SMTC.US,D,20171213,000000,34.55,34.793,34.15,34.5,711919,0
+SMTC.US,D,20171214,000000,34.5,34.9,34.2,34.2,680297,0
+SMTC.US,D,20171215,000000,34.05,34.825,33.85,34.4,932750,0
+SMTC.US,D,20171218,000000,34.6,35.55,34.5,35.25,530333,0
+SMTC.US,D,20171219,000000,35.15,35.55,33.7,33.75,846150,0
+SMTC.US,D,20171220,000000,34.1,34.3,33.45,34.2,409694,0
+SMTC.US,D,20171221,000000,34.35,34.35,33.6,33.65,327453,0
+SMTC.US,D,20171222,000000,33.8,34.05,33.55,34,339724,0
+SMTC.US,D,20171226,000000,33.6,34.6,33.3,34.4,430960,0
+SMTC.US,D,20171227,000000,34.35,34.45,33.65,34.1,378754,0
+SMTC.US,D,20171228,000000,34.15,34.55,34.05,34.45,263442,0
+SMTC.US,D,20171229,000000,34.5,34.7,34.15,34.15,331503,0
+SMTC.US,D,20180102,000000,34.8,34.975,34.8,34.8,353111,0
+SMTC.US,D,20180103,000000,34.95,35.45,34.45,35.3,250371,0
+SMTC.US,D,20180104,000000,35.6,36,35,35.75,375512,0
+SMTC.US,D,20180105,000000,36.05,36.5,35.6,35.6,509093,0
+SMTC.US,D,20180108,000000,35.5,36.05,35.2,35.8,583092,0
+SMTC.US,D,20180109,000000,35.8,36.65,35.75,36.5,542784,0
+SMTC.US,D,20180110,000000,36.15,36.6,36,36.55,718344,0
+SMTC.US,D,20180111,000000,36.6,37.45,36.45,37.3,625766,0
+SMTC.US,D,20180112,000000,37.4,39.15,37,38.8,911183,0
+SMTC.US,D,20180116,000000,39,39.4,38.25,38.25,747070,0
+SMTC.US,D,20180117,000000,38.65,38.9,37.65,37.95,702280,0
+SMTC.US,D,20180118,000000,37.95,38.3,37.85,38,885750,0
+SMTC.US,D,20180119,000000,38.05,38.15,37.45,37.85,494075,0
+SMTC.US,D,20180122,000000,37.9,38.1,37.3,37.95,390950,0
+SMTC.US,D,20180123,000000,37.95,38,36.4127,37.8,347355,0
+SMTC.US,D,20180124,000000,37.6,38.45,36.1,37.25,475131,0
+SMTC.US,D,20180125,000000,37.7,37.8,36.125,36.25,321484,0
+SMTC.US,D,20180126,000000,36.75,36.85,36.075,36.45,587384,0
+SMTC.US,D,20180129,000000,36.4,36.9,36.225,36.65,504337,0
+SMTC.US,D,20180130,000000,36,36.7,35.9,36.1,337464,0
+SMTC.US,D,20180131,000000,36.5,36.75,35.55,35.8,400344,0
+SMTC.US,D,20180201,000000,35.65,36.25,35.475,35.65,337818,0
+SMTC.US,D,20180202,000000,35.2,35.75,34.5883,35.4,518769,0
+SMTC.US,D,20180205,000000,35.1,35.85,34.25,34.35,757940,0
+SMTC.US,D,20180206,000000,33.6,35,33,34.7,949697,0
+SMTC.US,D,20180207,000000,34.5,34.595,33.65,33.85,905626,0
+SMTC.US,D,20180208,000000,33.8,33.9,32.05,32.1,1019470,0
+SMTC.US,D,20180209,000000,32.6,33.125,31.3,32.8,1026985,0
+SMTC.US,D,20180212,000000,32.95,33.2,31.975,32.5,628684,0
+SMTC.US,D,20180213,000000,32.25,33.15,32.25,32.5,531534,0
+SMTC.US,D,20180214,000000,32.85,33.05,32.85,32.85,777392,0
+SMTC.US,D,20180215,000000,33,33.55,32.4,33.5,611736,0
+SMTC.US,D,20180216,000000,33.35,33.65,32.8,32.85,548616,0
+SMTC.US,D,20180220,000000,33.8,34.7,33.8,33.8,885243,0
+SMTC.US,D,20180221,000000,34.05,34.55,33.45,33.55,482635,0
+SMTC.US,D,20180222,000000,33.6,33.85,33.35,33.5,296238,0
+SMTC.US,D,20180223,000000,33.75,34.1,33.2,34.05,265010,0
+SMTC.US,D,20180226,000000,34.1,34.875,34.05,34.8,266353,0
+SMTC.US,D,20180227,000000,34.8,35.35,34.4,34.45,271008,0
+SMTC.US,D,20180228,000000,34.7,34.7,33.6,33.65,469671,0
+SMTC.US,D,20180301,000000,33.6,33.75,32.65,32.8,618624,0
+SMTC.US,D,20180302,000000,32.55,35.445,32.35,33.55,354472,0
+SMTC.US,D,20180305,000000,33.45,34.25,33.4,34.05,385324,0
+SMTC.US,D,20180306,000000,34.35,34.8,33.95,34.75,377582,0
+SMTC.US,D,20180307,000000,34.35,35,34.05,34.3,549659,0
+SMTC.US,D,20180308,000000,34.35,34.95,34.1,34.9,545430,0
+SMTC.US,D,20180309,000000,35.15,35.4,34.45,34.6,629976,0
+SMTC.US,D,20180312,000000,34.7,35.85,34.7,35,764597,0
+SMTC.US,D,20180313,000000,35.35,35.7,34.8,34.95,472555,0
+SMTC.US,D,20180314,000000,35.15,35.3,34.65,34.9,1394466,0
+SMTC.US,D,20180315,000000,38.55,40.75,37.7,38.7,3339328,0
+SMTC.US,D,20180316,000000,38.8,41.05,38.4,40.95,1731234,0
+SMTC.US,D,20180319,000000,40.6,40.85,39.15,39.7,1301225,0
+SMTC.US,D,20180320,000000,39.85,41.625,39.85,41.4,853308,0
+SMTC.US,D,20180321,000000,41.2,41.8,41,41.1,549306,0
+SMTC.US,D,20180322,000000,40.5,41.8,40.45,40.75,798709,0
+SMTC.US,D,20180323,000000,40.75,40.95,39.25,39.3,615581,0
+SMTC.US,D,20180326,000000,39.95,40.65,39.4,40.55,611762,0
+SMTC.US,D,20180327,000000,40.85,41.35,39.35,39.5,572761,0
+SMTC.US,D,20180328,000000,39.5,39.75,38.4,38.6,538226,0
+SMTC.US,D,20180329,000000,38.9,39.4,38.3,39.05,527398,0
+SMTC.US,D,20180402,000000,38.05,39.0748,37.6,37.85,652823,0
+SMTC.US,D,20180403,000000,38.2,38.6,37.8,38.35,692252,0
+SMTC.US,D,20180404,000000,38.3,40.35,38.2,40,977977,0
+SMTC.US,D,20180405,000000,40.2,41.025,39.95,40.975,1105596,0
+SMTC.US,D,20180406,000000,40.65,41.2,40.25,40.9,1494801,0
+SMTC.US,D,20180409,000000,41.3,41.35,40.5,40.65,1003926,0
+SMTC.US,D,20180410,000000,41.5,43.35,41.15,42.8,1220517,0
+SMTC.US,D,20180411,000000,43.65,43.8,43.65,43.65,861026,0
+SMTC.US,D,20180412,000000,44.35,44.85,43.6,44.1,2347778,0
+SMTC.US,D,20180413,000000,44.4,44.4,43.125,43.25,713655,0
+SMTC.US,D,20180416,000000,43.5,43.5,42.25,43.3,520840,0
+SMTC.US,D,20180417,000000,43.55,44.4,43.4494,43.95,482368,0
+SMTC.US,D,20180418,000000,43.85,44.55,43.45,43.75,586449,0
+SMTC.US,D,20180419,000000,43.45,43.7,42.7,42.8,590258,0
+SMTC.US,D,20180420,000000,42.65,43.2,42.1,42.75,361508,0
+SMTC.US,D,20180423,000000,42.9,43.15,41.95,42.15,292363,0
+SMTC.US,D,20180424,000000,42.5,43.05,41.35,41.55,703525,0
+SMTC.US,D,20180425,000000,41.7,41.9,40.475,40.65,566472,0
+SMTC.US,D,20180426,000000,41.05,41.3,40.475,40.75,643434,0
+SMTC.US,D,20180427,000000,40.9,41.1,39.65,39.95,500932,0
+SMTC.US,D,20180430,000000,40.2,40.2574,38.95,39.3,510681,0
+SMTC.US,D,20180501,000000,39.3,40.6,39.1,40.35,412789,0
+SMTC.US,D,20180502,000000,40.3,40.6,39.725,40.25,299744,0
+SMTC.US,D,20180503,000000,39.9,40.75,39.45,40.55,543999,0
+SMTC.US,D,20180504,000000,40.45,41.65,40.15,41.5,208094,0
+SMTC.US,D,20180507,000000,41.65,42.15,41.45,41.7,275635,0
+SMTC.US,D,20180508,000000,41.55,42.2,41.55,42.2,250638,0
+SMTC.US,D,20180509,000000,43.15,44.1,43,43.5,460582,0
+SMTC.US,D,20180510,000000,43.6,43.75,43.1,43.4,284744,0
+SMTC.US,D,20180511,000000,43.35,43.4,42.65,42.9,329857,0
+SMTC.US,D,20180514,000000,43.25,44.1,43.2,43.4,523799,0
+SMTC.US,D,20180515,000000,43.3,43.6,41.71,42.95,270682,0
+SMTC.US,D,20180516,000000,43,44.05,42.8,43.85,503915,0
+SMTC.US,D,20180517,000000,43.55,44.5,43.4,43.9,253900,0
+SMTC.US,D,20180518,000000,43.95,43.95,43.4,43.45,316780,0
+SMTC.US,D,20180521,000000,43.95,44.45,43.2,43.75,334466,0
+SMTC.US,D,20180522,000000,44.05,44.525,43.5,43.55,213736,0
+SMTC.US,D,20180523,000000,43.25,43.9,43.15,43.75,252410,0
+SMTC.US,D,20180524,000000,43.95,44.2,43.45,43.9,318451,0
+SMTC.US,D,20180525,000000,44.05,45.45,43.95,45.15,542736,0
+SMTC.US,D,20180529,000000,44.9,45.5,44.4,44.8,474872,0
+SMTC.US,D,20180530,000000,45,45.4,44.5401,45.3,967742,0
+SMTC.US,D,20180531,000000,45.5,49.1,45.2,48.4,1465587,0
+SMTC.US,D,20180601,000000,49.05,49.45,48.07,49.35,519172,0
+SMTC.US,D,20180604,000000,49.35,49.72,48.9,49.5,464235,0
+SMTC.US,D,20180605,000000,49.6,50.25,49.1753,50,524317,0
+SMTC.US,D,20180606,000000,50.1,51.35,50,51.25,505305,0
+SMTC.US,D,20180607,000000,51.05,51.4,49.775,50.1,428014,0
+SMTC.US,D,20180608,000000,49.7,50.125,49.4,49.8,456550,0
+SMTC.US,D,20180611,000000,49.95,50.35,49.7,50.1,307055,0
+SMTC.US,D,20180612,000000,50,50.85,49.75,50.5,252276,0
+SMTC.US,D,20180613,000000,50.65,50.8,49.85,49.95,354662,0
+SMTC.US,D,20180614,000000,50.15,51.15,50.05,50.5,474531,0
+SMTC.US,D,20180615,000000,50.15,50.9,50.15,50.7,452756,0
+SMTC.US,D,20180618,000000,50.3,50.825,49.7,50.8,275009,0
+SMTC.US,D,20180619,000000,49.95,50.2,48.4,49.95,591580,0
+SMTC.US,D,20180620,000000,50.2,50.55,49.75,50.1,359537,0
+SMTC.US,D,20180621,000000,51,51.85,50.5,51.2,1007378,0
+SMTC.US,D,20180622,000000,51.9,51.9,49.65,49.75,541420,0
+SMTC.US,D,20180625,000000,49.15,49.3211,47.75,48.6,570128,0
+SMTC.US,D,20180626,000000,48.55,49.7,48.05,49.4,696101,0
+SMTC.US,D,20180627,000000,49.4,49.65,47.1,47.2,543455,0
+SMTC.US,D,20180628,000000,47.05,47.5,46.4,47.05,393959,0
+SMTC.US,D,20180629,000000,47.35,47.85,46.6,47.05,935367,0
+SMTC.US,D,20180702,000000,46.8,48.15,46.55,48.15,369080,0
+SMTC.US,D,20180703,000000,48.2,48.55,47.65,47.8,259040,0
+SMTC.US,D,20180705,000000,48.2,48.95,48.1,48.75,457593,0
+SMTC.US,D,20180706,000000,48.7,49.2,48.45,49.05,222179,0
+SMTC.US,D,20180709,000000,49.2,49.85,48.5,48.55,258979,0
+SMTC.US,D,20180710,000000,48.75,49.5,48.4,49.5,264723,0
+SMTC.US,D,20180711,000000,49.15,49.3,48.5,48.85,462895,0
+SMTC.US,D,20180712,000000,49.05,50,48.5,49.95,408668,0
+SMTC.US,D,20180713,000000,49.9,50.55,49.5,50.15,540959,0
+SMTC.US,D,20180716,000000,50.1,50.45,49.75,49.8,173067,0
+SMTC.US,D,20180717,000000,49.6,50.85,49.6,50.65,240788,0
+SMTC.US,D,20180718,000000,50.7,51.225,50.3,50.75,247740,0
+SMTC.US,D,20180719,000000,50.75,50.95,50.3,50.8,233027,0
+SMTC.US,D,20180720,000000,51.05,51.55,50.55,51,224507,0
+SMTC.US,D,20180723,000000,50.75,50.95,50,50.85,247451,0
+SMTC.US,D,20180724,000000,51,51.3,49.1,49.35,398956,0
+SMTC.US,D,20180725,000000,49.2,49.45,48.05,48.8,321176,0
+SMTC.US,D,20180726,000000,48.85,50.25,48.75,50.05,340961,0
+SMTC.US,D,20180727,000000,50.05,50.25,48.25,48.75,275023,0
+SMTC.US,D,20180730,000000,48.65,49.025,46.8,47.3,337065,0
+SMTC.US,D,20180731,000000,47.6,48.3417,47,47.45,373784,0
+SMTC.US,D,20180801,000000,47.4,47.95,47.05,47.8,238917,0
+SMTC.US,D,20180802,000000,47.3,48.7,46.5,48.65,211391,0
+SMTC.US,D,20180803,000000,48.7,48.7,47.5,47.8,202062,0
+SMTC.US,D,20180806,000000,47.9,49.075,47.4,48.85,253321,0
+SMTC.US,D,20180807,000000,49,50.45,48.75,50.25,233556,0
+SMTC.US,D,20180808,000000,50.15,51.95,49.8545,51.45,369573,0
+SMTC.US,D,20180809,000000,51.45,51.75,50.95,51.35,186687,0
+SMTC.US,D,20180810,000000,50.65,51,49.85,49.9,313067,0
+SMTC.US,D,20180813,000000,50,50.55,49.1,49.15,358595,0
+SMTC.US,D,20180814,000000,49.4,49.4633,48.775,48.85,239434,0
+SMTC.US,D,20180815,000000,48.7,49.3,47.55,48.5,508960,0
+SMTC.US,D,20180816,000000,48.75,49.35,48.45,48.7,295908,0
+SMTC.US,D,20180817,000000,48.35,48.8,47.75,48.55,319756,0
+SMTC.US,D,20180820,000000,48.55,48.875,47.85,48.5,214127,0
+SMTC.US,D,20180821,000000,48.75,50.55,48.75,50.45,658333,0
+SMTC.US,D,20180822,000000,50.2,50.95,49.75,50.7,281672,0
+SMTC.US,D,20180823,000000,50.35,51.2,49.9,49.95,343176,0
+SMTC.US,D,20180824,000000,50.3,51.2,50.25,50.45,429331,0
+SMTC.US,D,20180827,000000,51.25,51.3,49.85,50.25,552068,0
+SMTC.US,D,20180828,000000,50.3,50.625,49.55,49.9,365109,0
+SMTC.US,D,20180829,000000,50,50.3,49.4,49.9,663868,0
+SMTC.US,D,20180830,000000,52.7,58,52,56.85,4041833,0
+SMTC.US,D,20180831,000000,56.9,60.05,56.9,59.75,1303841,0
+SMTC.US,D,20180904,000000,57.15,59.85,56.1,59.75,1151824,0
+SMTC.US,D,20180905,000000,59.5,59.7,57.9,58.65,651261,0
+SMTC.US,D,20180906,000000,58.6,58.75,57.65,57.7,507114,0
+SMTC.US,D,20180907,000000,57.9,58.65,56.45,56.75,439271,0
+SMTC.US,D,20180910,000000,57.5,57.87,56.5,57.7,464054,0
+SMTC.US,D,20180911,000000,57.65,58.7,57.125,58.5,346624,0
+SMTC.US,D,20180912,000000,57.7,58.95,57.05,58.85,536372,0
+SMTC.US,D,20180913,000000,58.95,59.65,58.25,58.5,387535,0
+SMTC.US,D,20180914,000000,58.5,59.6,58.5,59.5,435542,0
+SMTC.US,D,20180917,000000,59.3,59.95,58.95,59.45,798531,0
+SMTC.US,D,20180918,000000,59.5,60,59.1,59.95,563795,0
+SMTC.US,D,20180919,000000,59.9,60.55,59.65,59.8,601758,0
+SMTC.US,D,20180920,000000,60.05,60.25,58.85,58.9,364764,0
+SMTC.US,D,20180921,000000,58.85,59.15,57.05,57.3,948429,0
+SMTC.US,D,20180924,000000,57.2,57.9,56.45,56.9,486285,0
+SMTC.US,D,20180925,000000,57,57.375,56,56.45,528250,0
+SMTC.US,D,20180926,000000,56.5,58.65,55.2,55.5,398133,0
+SMTC.US,D,20180927,000000,55.5,56,55.35,55.5,324710,0
+SMTC.US,D,20180928,000000,55.5,56,54.95,55.6,397792,0
+SMTC.US,D,20181001,000000,55.76,56.39,54.52,54.7,422265,0
+SMTC.US,D,20181002,000000,54.55,55.77,54.35,54.5,296346,0
+SMTC.US,D,20181003,000000,54.6,54.82,53.8,54.69,559592,0
+SMTC.US,D,20181004,000000,54.24,54.66,53.4,54.11,474886,0
+SMTC.US,D,20181005,000000,54.09,54.45,51.71,52.24,522979,0
+SMTC.US,D,20181008,000000,51.95,52.39,50.91,51.63,501372,0
+SMTC.US,D,20181009,000000,51.62,52.4475,50.45,50.76,641699,0
+SMTC.US,D,20181010,000000,50.26,50.46,49.29,49.41,538238,0
+SMTC.US,D,20181011,000000,48.83,50.395,48.03,49.01,539422,0
+SMTC.US,D,20181012,000000,50.02,50.805,48.89,49.5,462717,0
+SMTC.US,D,20181015,000000,49.51,50.05,48.63,49.47,319865,0
+SMTC.US,D,20181016,000000,49.92,51.49,49.775,51.37,381581,0
+SMTC.US,D,20181017,000000,51.56,51.7225,50.26,50.85,331349,0
+SMTC.US,D,20181018,000000,50.34,50.46,49.1,49.66,388279,0
+SMTC.US,D,20181019,000000,49.61,50.13,48.44,48.6,265300,0
+SMTC.US,D,20181022,000000,48.91,49.16,48.34,48.73,299247,0
+SMTC.US,D,20181023,000000,47.77,48.44,47.07,48.06,411789,0
+SMTC.US,D,20181024,000000,47.1,47.51,42.91,42.92,999411,0
+SMTC.US,D,20181025,000000,43.11,44.55,41.9,44.13,502608,0
+SMTC.US,D,20181026,000000,43.33,44.57,42,43.93,398767,0
+SMTC.US,D,20181029,000000,44.37,45.1,42.445,43.12,280328,0
+SMTC.US,D,20181030,000000,43.08,44.2719,42.88,44,340885,0
+SMTC.US,D,20181031,000000,44.7,45.66,43.82,44.94,644725,0
+SMTC.US,D,20181101,000000,45.15,47.24,43.61,47.02,612021,0
+SMTC.US,D,20181102,000000,47.15,47.6,46.57,47.38,338636,0
+SMTC.US,D,20181105,000000,47.68,47.7382,46.08,47.2,414552,0
+SMTC.US,D,20181106,000000,47.01,48.83,46.67,48.52,417739,0
+SMTC.US,D,20181107,000000,48.68,49.65,48.3,48.77,436019,0
+SMTC.US,D,20181108,000000,48.5,49.12,48.025,48.58,222725,0
+SMTC.US,D,20181109,000000,48.08,48.4,46.45,46.73,381205,0
+SMTC.US,D,20181112,000000,46.2,46.29,44.405,44.68,434564,0
+SMTC.US,D,20181113,000000,44.88,46.295,44.72,45.51,507073,0
+SMTC.US,D,20181114,000000,45.98,47.26,45.24,46.89,369576,0
+SMTC.US,D,20181115,000000,46.65,49.04,46.65,48.78,324750,0
+SMTC.US,D,20181116,000000,47.84,48.28,45.95,46.98,858680,0
+SMTC.US,D,20181119,000000,46.75,47.42,43.745,43.9,621189,0
+SMTC.US,D,20181120,000000,43.2,44.5,42.59,44.27,593192,0
+SMTC.US,D,20181121,000000,44.84,45.9,44.39,45.44,355964,0
+SMTC.US,D,20181123,000000,44.95,45.525,44.68,44.69,146590,0
+SMTC.US,D,20181126,000000,45.21,46.22,44.145,46.08,502290,0
+SMTC.US,D,20181127,000000,46.06,46.53,45.26,45.9,365080,0
+SMTC.US,D,20181128,000000,47,48.31,45.7242,48.14,859823,0
+SMTC.US,D,20181129,000000,48.75,52.99,48.75,51.81,1392648,0
+SMTC.US,D,20181130,000000,51.51,53.67,50.31,53.34,586728,0
+SMTC.US,D,20181203,000000,54.2,54.2,52.09,52.14,717812,0
+SMTC.US,D,20181204,000000,51.82,52.41,49.94,50.04,634033,0
+SMTC.US,D,20181206,000000,48.98,50.74,48.48,50.55,774140,0
+SMTC.US,D,20181207,000000,50.5,50.775,46.52,46.77,742765,0
+SMTC.US,D,20181210,000000,46.9,47.71,46.47,46.81,819385,0
+SMTC.US,D,20181211,000000,47.7,49.73,47.34,47.6,460929,0
+SMTC.US,D,20181212,000000,48.58,49.02,47.49,48.22,492749,0
+SMTC.US,D,20181213,000000,48.37,48.73,47.41,47.47,327403,0
+SMTC.US,D,20181214,000000,46.83,48.19,46.75,46.82,336723,0
+SMTC.US,D,20181217,000000,46.71,47.15,45.05,45.34,513165,0
+SMTC.US,D,20181218,000000,45.88,47.24,45.7494,46.26,387183,0
+SMTC.US,D,20181219,000000,46.11,46.8492,43.41,43.88,538020,0
+SMTC.US,D,20181220,000000,44.05,44.825,42.23,42.84,732827,0
+SMTC.US,D,20181221,000000,43.15,43.66,41.73,42,1084340,0
+SMTC.US,D,20181224,000000,41.51,43.1,41.28,41.38,342198,0
+SMTC.US,D,20181226,000000,41.82,44.72,41.72,44.62,302944,0
+SMTC.US,D,20181227,000000,43.48,44.8,42.97,44.68,298295,0
+SMTC.US,D,20181228,000000,44.79,46.21,43.57,45.22,287242,0
+SMTC.US,D,20181231,000000,45.73,46.33,45,45.87,382908,0
+SMTC.US,D,20190102,000000,44.84,46.54,44.84,46.15,315579,0
+SMTC.US,D,20190103,000000,44.9,45.47,43.1,43.11,422094,0
+SMTC.US,D,20190104,000000,44.03,45.915,43.51,45.81,419285,0
+SMTC.US,D,20190107,000000,45.81,47.82,45.58,47.49,578598,0
+SMTC.US,D,20190108,000000,47.92,48.375,47.03,47.87,496465,0
+SMTC.US,D,20190109,000000,48.41,50.25,47.53,50.14,862890,0
+SMTC.US,D,20190110,000000,49.5,50.9,48.85,50.84,586002,0
+SMTC.US,D,20190111,000000,50.42,53.09,50.42,52.24,725036,0
+SMTC.US,D,20190114,000000,51.62,52.14,50.5216,50.9,353314,0
+SMTC.US,D,20190115,000000,51.47,52.33,51.1,52.01,399706,0
+SMTC.US,D,20190116,000000,52.28,53.08,51.34,51.4,458961,0
+SMTC.US,D,20190117,000000,51.2,51.57,50.78,50.83,774337,0
+SMTC.US,D,20190118,000000,51.15,51.87,50.5064,51.24,1537156,0
+SMTC.US,D,20190122,000000,51,51,46.85,47.49,738081,0
+SMTC.US,D,20190123,000000,47.8,47.9,46,46.7,671022,0
+SMTC.US,D,20190124,000000,47.15,49.39,47.115,48.4,843488,0
+SMTC.US,D,20190125,000000,48.8,50.39,48.5421,49.77,708538,0
+SMTC.US,D,20190128,000000,48.24,49.05,47.31,47.55,447399,0
+SMTC.US,D,20190129,000000,47.58,48.175,46.96,47.61,368690,0
+SMTC.US,D,20190130,000000,48.1,48.5145,47.27,48.01,393225,0
+SMTC.US,D,20190131,000000,47.87,49.13,47.5675,48.56,289257,0
+SMTC.US,D,20190201,000000,48.66,49.71,48.09,48.93,444925,0
+SMTC.US,D,20190204,000000,48.93,49.7,48.29,49.67,397067,0
+SMTC.US,D,20190205,000000,49.65,50.59,49.65,49.8,229991,0
+SMTC.US,D,20190206,000000,49.87,51.4972,49.87,51.47,308770,0
+SMTC.US,D,20190207,000000,50.82,50.86,49.11,49.47,410583,0
+SMTC.US,D,20190208,000000,48.74,49.7697,48.7,49.52,339933,0
+SMTC.US,D,20190211,000000,49.71,50.15,48.61,49.83,483294,0
+SMTC.US,D,20190212,000000,50.48,51.13,50.326,51.12,406430,0
+SMTC.US,D,20190213,000000,51.11,52.45,50.49,51.89,492138,0
+SMTC.US,D,20190214,000000,51.56,52.51,51.56,52.22,361336,0
+SMTC.US,D,20190215,000000,52.62,53.43,52.28,53.4,312256,0
+SMTC.US,D,20190219,000000,52.88,53.79,52.3492,53.4,390204,0
+SMTC.US,D,20190220,000000,53.38,54.47,53.1151,54.38,444032,0
+SMTC.US,D,20190221,000000,54.35,54.7,53.4001,54.7,382229,0
+SMTC.US,D,20190222,000000,55,56.19,54.9,56.09,534303,0
+SMTC.US,D,20190225,000000,56.79,57.96,56.31,57.08,537392,0
+SMTC.US,D,20190226,000000,57.12,57.22,55.3787,55.81,375190,0
+SMTC.US,D,20190227,000000,55.47,56.03,54.61,55.01,361269,0
+SMTC.US,D,20190228,000000,54.75,55.38,54.01,55.04,349192,0
+SMTC.US,D,20190301,000000,55.45,56.31,54.9,55.9,309396,0
+SMTC.US,D,20190304,000000,56.17,56.26,54.78,55.45,373508,0
+SMTC.US,D,20190305,000000,55.19,55.8,54.3,55.04,267067,0
+SMTC.US,D,20190306,000000,55.03,55.05,53.39,53.71,487302,0
+SMTC.US,D,20190307,000000,53.38,53.78,52.69,53.69,412487,0
+SMTC.US,D,20190308,000000,52.68,53.3,51.59,52.64,710167,0
+SMTC.US,D,20190311,000000,52.89,54.685,52.5,54.36,827917,0
+SMTC.US,D,20190312,000000,54.47,54.9,53.76,54.6,372370,0
+SMTC.US,D,20190313,000000,55.04,55.98,54.2825,55.5,774855,0
+SMTC.US,D,20190314,000000,52.27,55.39,51.1,51.98,2443469,0
+SMTC.US,D,20190315,000000,52.14,55.685,52.14,54.87,1632419,0
+SMTC.US,D,20190318,000000,54.88,55.1,53.735,54.37,877265,0
+SMTC.US,D,20190319,000000,54.86,55.2,54.37,54.87,688980,0
+SMTC.US,D,20190320,000000,54.81,55.35,54.18,54.42,755142,0
+SMTC.US,D,20190321,000000,54.03,56.13,53.7601,55.58,517499,0
+SMTC.US,D,20190322,000000,55,55.3,52.38,52.94,641211,0
+SMTC.US,D,20190325,000000,52.74,53.28,51.8645,52.56,451384,0
+SMTC.US,D,20190326,000000,52.85,53.28,52.35,52.73,420205,0
+SMTC.US,D,20190327,000000,52.61,52.61,49.75,50.41,505483,0
+SMTC.US,D,20190328,000000,50.67,51.4,50.11,50.44,403820,0
+SMTC.US,D,20190329,000000,50.95,51.98,50.53,50.91,424069,0
+SMTC.US,D,20190401,000000,51.67,52.545,51.62,52.43,294856,0
+SMTC.US,D,20190402,000000,52.56,52.8,51.745,52.29,265322,0
+SMTC.US,D,20190403,000000,53.28,55.09,53.0155,54.74,560809,0
+SMTC.US,D,20190404,000000,54.75,55.13,54.05,54.58,392283,0
+SMTC.US,D,20190405,000000,52.95,53.67,52.04,52.91,1492715,0
+SMTC.US,D,20190408,000000,52.61,52.72,51.83,52.57,764165,0
+SMTC.US,D,20190409,000000,52.16,52.36,51.17,51.33,768818,0
+SMTC.US,D,20190410,000000,51.29,52.68,50.85,52.38,12268925,0
+SMTC.US,D,20190411,000000,52.46,53.22,52.37,52.7,762583,0
+SMTC.US,D,20190412,000000,53.29,53.43,52.82,53.09,457721,0
+SMTC.US,D,20190415,000000,53.04,53.56,52.6,53.04,320649,0
+SMTC.US,D,20190416,000000,53.39,54.52,53.39,54.31,477104,0
+SMTC.US,D,20190417,000000,54.53,55.25,54.08,54.56,510405,0
+SMTC.US,D,20190418,000000,54.52,55.1,54.035,54.25,329860,0
+SMTC.US,D,20190422,000000,53.98,54.23,53.45,54.1,238525,0
+SMTC.US,D,20190423,000000,54.13,55.18,54.05,54.98,392219,0
+SMTC.US,D,20190424,000000,54.86,56.04,54.86,55.1,460899,0
+SMTC.US,D,20190425,000000,55.02,55.02,53.16,53.89,361558,0
+SMTC.US,D,20190426,000000,53.23,54.19,52.8757,53.92,321633,0
+SMTC.US,D,20190429,000000,53.76,54.24,53.5,53.82,354611,0
+SMTC.US,D,20190430,000000,53.95,54.538,53.09,53.87,328505,0
+SMTC.US,D,20190501,000000,54.46,54.63,52.47,52.49,405020,0
+SMTC.US,D,20190502,000000,52.5,53.91,52.35,53.44,313507,0
+SMTC.US,D,20190503,000000,53.81,54.6362,52.73,54.57,249241,0
+SMTC.US,D,20190506,000000,52.8,53.88,52.56,53.73,275335,0
+SMTC.US,D,20190507,000000,53.06,53.33,52.04,52.71,348862,0
+SMTC.US,D,20190508,000000,52.23,53.0299,51.86,51.93,403577,0
+SMTC.US,D,20190509,000000,51.06,51.95,50.24,51.53,250569,0
+SMTC.US,D,20190510,000000,51.34,51.96,49.84,51.34,222737,0
+SMTC.US,D,20190513,000000,49.61,49.79,46.86,47.22,420510,0
+SMTC.US,D,20190514,000000,48,49.555,47.39,48.03,353900,0
+SMTC.US,D,20190515,000000,47.91,49.05,47.21,48.9,413046,0
+SMTC.US,D,20190516,000000,48.13,48.38,46.58,46.69,494633,0
+SMTC.US,D,20190517,000000,46.01,46.61,44.46,44.69,708351,0
+SMTC.US,D,20190520,000000,44.08,44.67,43.55,44.37,724869,0
+SMTC.US,D,20190521,000000,45.14,47.62,44.44,44.76,396078,0
+SMTC.US,D,20190522,000000,44.95,45.58,44.61,45.15,670634,0
+SMTC.US,D,20190523,000000,44.17,44.17,43.29,43.98,380798,0
+SMTC.US,D,20190524,000000,44.16,44.9,43.98,44.04,241969,0
+SMTC.US,D,20190528,000000,44.38,44.4309,43.29,43.42,608792,0
+SMTC.US,D,20190529,000000,42.97,44.4,42.735,44.15,885474,0
+SMTC.US,D,20190530,000000,44.5,44.5,40.31,41,2105891,0
+SMTC.US,D,20190531,000000,40.12,40.32,39.5417,39.83,683019,0
+SMTC.US,D,20190603,000000,40.05,41.18,39.8,40.01,792638,0
+SMTC.US,D,20190604,000000,40.84,42.76,40.33,42.71,734819,0
+SMTC.US,D,20190605,000000,42.74,42.86,40.705,41.42,437142,0
+SMTC.US,D,20190606,000000,41.39,41.97,40.73,41.91,407469,0
+SMTC.US,D,20190607,000000,42.31,42.4094,41.0027,41.94,485895,0
+SMTC.US,D,20190610,000000,42.13,43.705,41.75,43.15,567806,0
+SMTC.US,D,20190611,000000,44.04,44.245,42.64,43.42,495073,0
+SMTC.US,D,20190612,000000,43.03,43.37,42.635,43.24,423029,0
+SMTC.US,D,20190613,000000,43.62,44.23,43.18,44.02,442126,0
+SMTC.US,D,20190614,000000,43.18,43.47,42.27,43.32,893459,0
+SMTC.US,D,20190617,000000,43.5,43.83,42.96,43.11,463027,0
+SMTC.US,D,20190618,000000,43.57,45.75,43.57,45.4,1031398,0
+SMTC.US,D,20190619,000000,45.69,46.14,45.22,45.86,412852,0
+SMTC.US,D,20190620,000000,46,46.82,45.665,46.51,423403,0
+SMTC.US,D,20190621,000000,46.25,46.53,45.6772,46.32,1088643,0
+SMTC.US,D,20190624,000000,46.26,46.77,45.97,46.34,548208,0
+SMTC.US,D,20190625,000000,46.17,46.69,45.295,45.41,643707,0
+SMTC.US,D,20190626,000000,46.32,47.03,46.27,46.73,512693,0
+SMTC.US,D,20190627,000000,47.03,48.25,47.03,48.22,564389,0
+SMTC.US,D,20190628,000000,48.65,49.11,47.92,48.05,1155785,0
+SMTC.US,D,20190701,000000,50.04,50.895,50.02,50.55,931477,0
+SMTC.US,D,20190702,000000,50.36,50.36,48.56,48.97,636369,0
+SMTC.US,D,20190703,000000,49.15,49.61,48.355,49.6,277599,0
+SMTC.US,D,20190705,000000,49.04,49.2075,48.45,49.02,338472,0
+SMTC.US,D,20190708,000000,48.74,49.12,48.12,48.19,469735,0
+SMTC.US,D,20190709,000000,47.73,48.53,45.613,48.13,904783,0
+SMTC.US,D,20190710,000000,48.77,49.5,48.3,48.82,532488,0
+SMTC.US,D,20190711,000000,48.85,49.01,47.72,48.51,546013,0
+SMTC.US,D,20190712,000000,48.67,49.81,48.67,49.65,367897,0
+SMTC.US,D,20190715,000000,50.12,50.3,49.49,50.18,558979,0
+SMTC.US,D,20190716,000000,49.67,49.79,48.8,49.3,430155,0
+SMTC.US,D,20190717,000000,49.66,49.88,49.09,49.28,291653,0
+SMTC.US,D,20190718,000000,49.57,50.21,49.32,49.96,213873,0
+SMTC.US,D,20190719,000000,49.95,50.22,49.18,49.28,329618,0
+SMTC.US,D,20190722,000000,49.63,50.37,49.55,50.02,163452,0
+SMTC.US,D,20190723,000000,50.47,51.25,50.19,51.14,285448,0
+SMTC.US,D,20190724,000000,51.96,53.83,51.81,53.77,515526,0
+SMTC.US,D,20190725,000000,53.41,53.91,52.9,53.09,516077,0
+SMTC.US,D,20190726,000000,53.67,53.83,53.24,53.63,241704,0
+SMTC.US,D,20190729,000000,53.49,53.75,52.91,53.67,273736,0
+SMTC.US,D,20190730,000000,52.82,53.97,52.82,53.95,316407,0
+SMTC.US,D,20190731,000000,54,54.34,52.82,52.87,498000,0
+SMTC.US,D,20190801,000000,52.05,52.29,49.37,49.73,699860,0
+SMTC.US,D,20190802,000000,49.07,49.325,47.59,47.97,466250,0
+SMTC.US,D,20190805,000000,46.5,46.5,43.97,44.79,758135,0
+SMTC.US,D,20190806,000000,45.68,46.1241,44.58,45.34,366322,0
+SMTC.US,D,20190807,000000,44.33,46.13,44.33,45.92,462783,0
+SMTC.US,D,20190808,000000,46.6,48.19,46.13,47.97,446984,0
+SMTC.US,D,20190809,000000,47.36,47.36,46.08,46.11,247364,0
+SMTC.US,D,20190812,000000,45.53,45.845,45.05,45.08,241719,0
+SMTC.US,D,20190813,000000,44.81,47.225,44.81,46.29,246290,0
+SMTC.US,D,20190814,000000,44.48,45.4857,44.06,44.1,1385932,0
+SMTC.US,D,20190815,000000,44.21,44.73,43.69,44.06,331681,0
+SMTC.US,D,20190816,000000,44.71,45.49,44.71,45.35,862766,0
+SMTC.US,D,20190819,000000,46.56,46.56,45.25,45.31,541423,0
+SMTC.US,D,20190820,000000,45.3,45.3,44.73,45.02,779007,0
+SMTC.US,D,20190821,000000,45.89,45.89,44.95,45.29,475181,0
+SMTC.US,D,20190822,000000,45.33,45.93,44.86,45.51,361513,0
+SMTC.US,D,20190823,000000,44.76,45.27,43.07,43.27,367310,0
+SMTC.US,D,20190826,000000,43.85,44.16,43.08,43.36,428209,0
+SMTC.US,D,20190827,000000,43.94,44.02,42.71,43.15,1095798,0
+SMTC.US,D,20190828,000000,42.74,43.25,42.01,42.95,793588,0
+SMTC.US,D,20190829,000000,43.71,44.89,41.775,41.92,1113087,0
+SMTC.US,D,20190830,000000,42.04,42.56,41.77,41.97,684078,0
+SMTC.US,D,20190903,000000,41.39,42.31,40.71,40.87,697363,0
+SMTC.US,D,20190904,000000,41.4,42.24,40.59,41.53,614488,0
+SMTC.US,D,20190905,000000,42.27,44.4,42.01,44.08,805947,0
+SMTC.US,D,20190906,000000,44.3,45.13,44.0341,44.69,557590,0
+SMTC.US,D,20190909,000000,44.975,45.79,44.76,45.4,607662,0
+SMTC.US,D,20190910,000000,45.05,46.202,44.72,46.01,479124,0
+SMTC.US,D,20190911,000000,46.22,47.41,45.19,47.31,480834,0
+SMTC.US,D,20190912,000000,47.84,48.59,47.005,48.29,761357,0
+SMTC.US,D,20190913,000000,48.5,49.26,47.88,48.89,610650,0
+SMTC.US,D,20190916,000000,48.15,49.21,47.8168,48.75,369548,0
+SMTC.US,D,20190917,000000,48.44,48.75,47.8156,48.72,284779,0
+SMTC.US,D,20190918,000000,48.8,49.03,47.85,48.58,532144,0
+SMTC.US,D,20190919,000000,48.84,49,47.27,47.46,492747,0
+SMTC.US,D,20190920,000000,47.51,47.825,46.37,46.67,808777,0
+SMTC.US,D,20190923,000000,46.36,47.85,45.47,47.45,424080,0
+SMTC.US,D,20190924,000000,47.78,48.08,45.85,46.13,524530,0
+SMTC.US,D,20190925,000000,46.14,47.57,45.7,47.34,393679,0
+SMTC.US,D,20190926,000000,49.15,50.78,48.05,50.12,1279715,0
+SMTC.US,D,20190927,000000,50.37,50.37,48.41,49.02,994544,0
+SMTC.US,D,20190930,000000,49.48,49.71,48.05,48.61,500537,0
+SMTC.US,D,20191001,000000,48.89,50,47.03,47.34,312755,0
+SMTC.US,D,20191002,000000,46.95,47.31,46.48,47.12,349459,0
+SMTC.US,D,20191003,000000,47.38,49.04,46.99,48.69,488577,0
+SMTC.US,D,20191004,000000,48.92,49.53,48.69,49.5,355271,0
+SMTC.US,D,20191007,000000,49.5,49.9,49.25,49.33,320749,0
+SMTC.US,D,20191008,000000,48.59,48.59,47.36,47.57,291093,0
+SMTC.US,D,20191009,000000,48.24,48.65,47.7,48.22,398308,0
+SMTC.US,D,20191010,000000,48.53,49.24,48.04,48.78,315049,0
+SMTC.US,D,20191011,000000,49.74,50.79,49.69,49.95,446630,0
+SMTC.US,D,20191014,000000,50.08,50.08,48.84,49.25,186385,0
+SMTC.US,D,20191015,000000,49.59,50.6,49.37,50.34,235191,0
+SMTC.US,D,20191016,000000,49.85,50.3,49.07,49.11,226214,0
+SMTC.US,D,20191017,000000,49.55,49.98,49.24,49.62,187089,0
+SMTC.US,D,20191018,000000,49.35,49.86,48.75,49.39,279006,0
+SMTC.US,D,20191021,000000,50.19,50.85,49.82,50.29,186120,0
+SMTC.US,D,20191022,000000,50.28,50.53,49.59,50.04,212081,0
+SMTC.US,D,20191023,000000,49.35,49.71,48.51,49.27,320898,0
+SMTC.US,D,20191024,000000,49.78,50.16,49.03,49.53,200708,0
+SMTC.US,D,20191025,000000,49.8,50.21,49.63,49.87,217280,0
+SMTC.US,D,20191028,000000,50.56,51.35,50.21,51.12,286001,0
+SMTC.US,D,20191029,000000,51.37,51.86,50.86,51.095,298834,0
+SMTC.US,D,20191030,000000,51.06,51.53,50.31,51.22,375516,0
+SMTC.US,D,20191031,000000,51.1,51.14,49.95,50.46,348379,0
+SMTC.US,D,20191101,000000,50.97,52.57,50.815,52.54,357495,0
+SMTC.US,D,20191104,000000,53.54,54.3,53.12,53.93,328204,0
+SMTC.US,D,20191105,000000,54.34,55.05,54,54.26,438036,0
+SMTC.US,D,20191106,000000,54.1,54.1,53.01,53.41,291736,0
+SMTC.US,D,20191107,000000,54.19,54.57,53.38,53.55,253538,0
+SMTC.US,D,20191108,000000,53.23,53.85,53.06,53.72,158264,0
+SMTC.US,D,20191111,000000,53.05,53.33,52.64,53.12,198307,0
+SMTC.US,D,20191112,000000,53.28,53.82,52.96,53.33,243303,0
+SMTC.US,D,20191113,000000,52.83,53.37,52.2679,53.28,201991,0
+SMTC.US,D,20191114,000000,52.93,53.11,52.41,52.9,190403,0
+SMTC.US,D,20191115,000000,53.2,53.53,51.945,52.4,248089,0
+SMTC.US,D,20191118,000000,52.04,52.05,50.66,50.7,387190,0
+SMTC.US,D,20191119,000000,51.2,51.38,50.58,50.78,340610,0
+SMTC.US,D,20191120,000000,50.52,51.04,49.19,49.3,461315,0
+SMTC.US,D,20191121,000000,49.32,49.32,48.19,48.66,365177,0
+SMTC.US,D,20191122,000000,49.13,49.71,48.79,48.92,258803,0
+SMTC.US,D,20191125,000000,49.33,50.32,49,49.88,350083,0
+SMTC.US,D,20191126,000000,50.05,50.46,49,49.16,432448,0
+SMTC.US,D,20191127,000000,49.31,50.17,49.31,49.93,302353,0
+SMTC.US,D,20191129,000000,49.54,49.54,48.39,48.46,194013,0
+SMTC.US,D,20191202,000000,48.43,48.54,46.69,46.95,515279,0
+SMTC.US,D,20191203,000000,46.05,46.21,45.55,45.74,643994,0
+SMTC.US,D,20191204,000000,46.5,47.21,46.38,46.79,588392,0
+SMTC.US,D,20191205,000000,46.03,48.93,45.25,45.96,1567563,0
+SMTC.US,D,20191206,000000,46.91,48.11,46.1,47.41,742664,0
+SMTC.US,D,20191209,000000,47.26,47.68,46.44,46.45,431002,0
+SMTC.US,D,20191210,000000,46.45,47.405,46.45,46.89,394924,0
+SMTC.US,D,20191211,000000,46.93,47.587,46.81,47.4,419021,0
+SMTC.US,D,20191212,000000,47.3,48.84,47.3,48.61,525747,0
+SMTC.US,D,20191213,000000,48.43,49.14,47.88,47.99,306574,0
+SMTC.US,D,20191216,000000,48.55,49.54,48.38,49.48,675982,0
+SMTC.US,D,20191217,000000,49.79,50.08,49.66,50,411462,0
+SMTC.US,D,20191218,000000,49.96,50.45,49.7,50.32,320802,0
+SMTC.US,D,20191219,000000,50.26,50.78,49.8,50.77,338160,0
+SMTC.US,D,20191220,000000,51,51.56,50.3932,51.51,1386191,0
+SMTC.US,D,20191223,000000,51.82,52.18,51.37,52.06,296780,0
+SMTC.US,D,20191224,000000,51.97,52.16,51.65,52.08,154986,0
+SMTC.US,D,20191226,000000,52.28,52.4814,51.86,52.28,189556,0
+SMTC.US,D,20191227,000000,52.46,52.67,51.71,52.1,306023,0
+SMTC.US,D,20191230,000000,52.18,52.925,51.43,52.54,657912,0
+SMTC.US,D,20191231,000000,52.26,53.32,52.17,52.9,626326,0
+SMTC.US,D,20200102,000000,53.49,53.86,52.595,53.86,354324,0
+SMTC.US,D,20200103,000000,52.77,53.39,52.625,52.99,443663,0
+SMTC.US,D,20200106,000000,52.1,52.54,50.0707,52.05,428369,0
+SMTC.US,D,20200107,000000,52.38,53.17,52.1,52.97,347570,0
+SMTC.US,D,20200108,000000,52.8,53.36,52.49,52.945,297087,0
+SMTC.US,D,20200109,000000,53.47,53.57,52.8,53.16,387273,0
+SMTC.US,D,20200110,000000,53.34,53.59,52.54,52.7,238215,0
+SMTC.US,D,20200113,000000,52.89,53.64,52.53,53.38,228515,0
+SMTC.US,D,20200114,000000,53.13,54.34,52.93,53.88,328228,0
+SMTC.US,D,20200115,000000,53.72,53.98,52.98,53.32,464478,0
+SMTC.US,D,20200116,000000,54.01,54.82,53.88,54.79,288781,0
+SMTC.US,D,20200117,000000,55.17,55.26,54.46,54.97,278150,0
+SMTC.US,D,20200121,000000,54.48,54.69,54.15,54.4,210443,0
+SMTC.US,D,20200122,000000,54.7,55.295,54.24,54.45,264678,0
+SMTC.US,D,20200123,000000,54.45,54.81,53.7301,54.41,411093,0
+SMTC.US,D,20200124,000000,55.05,55.05,52.41,52.52,369984,0
+SMTC.US,D,20200127,000000,50.96,51,50.04,50.36,451593,0
+SMTC.US,D,20200128,000000,50.96,52.24,50.76,52.1,248075,0
+SMTC.US,D,20200129,000000,51.98,52.065,50.845,50.96,361331,0
+SMTC.US,D,20200130,000000,50.23,50.94,49.525,50.7,421671,0
+SMTC.US,D,20200131,000000,50.24,50.24,47.9,48.19,674745,0
+SMTC.US,D,20200203,000000,48.67,50.28,48.2832,50.22,398651,0
+SMTC.US,D,20200204,000000,51.5,51.91,51.18,51.61,305052,0
+SMTC.US,D,20200205,000000,52.84,53.05,50.97,52.2,399022,0
+SMTC.US,D,20200206,000000,52.57,52.57,51.11,51.33,230699,0
+SMTC.US,D,20200207,000000,50.86,51.08,49.85,49.97,473100,0
+SMTC.US,D,20200210,000000,49.56,50.5,49.43,50.39,288970,0
+SMTC.US,D,20200211,000000,50.82,51.95,50.575,50.97,206991,0
+SMTC.US,D,20200212,000000,51.74,51.95,51.02,51.77,229074,0
+SMTC.US,D,20200213,000000,51.29,51.97,50.6526,51.28,395745,0
+SMTC.US,D,20200214,000000,51.5,51.5,50.125,50.42,265977,0
+SMTC.US,D,20200218,000000,49.95,49.97,48.6651,48.87,330358,0
+SMTC.US,D,20200219,000000,49.33,49.59,48.47,49.01,922354,0
+SMTC.US,D,20200220,000000,48.77,49.15,47.89,48.77,294297,0
+SMTC.US,D,20200221,000000,48.45,48.45,47.13,47.16,313651,0
+SMTC.US,D,20200224,000000,44.73,45.32,43.26,43.31,591285,0
+SMTC.US,D,20200225,000000,43.71,43.93,41.63,42.12,550292,0
+SMTC.US,D,20200226,000000,42.59,42.88,41.14,41.8,540986,0
+SMTC.US,D,20200227,000000,40.2,41.26,38.96,38.97,719805,0
+SMTC.US,D,20200228,000000,37.855,39.59,37.27,39.49,1025873,0
+SMTC.US,D,20200302,000000,40.4056,40.91,39.09,40.86,648144,0
+SMTC.US,D,20200303,000000,40.68,41.98,39.46,39.7,479538,0
+SMTC.US,D,20200304,000000,40.3,40.61,39.23,40.52,745044,0
+SMTC.US,D,20200305,000000,39.36,39.95,38.23,39.08,614779,0
+SMTC.US,D,20200306,000000,37.32,38.69,36.745,37.77,925579,0
+SMTC.US,D,20200309,000000,34.03,36.1,32.81,32.85,960214,0
+SMTC.US,D,20200310,000000,34.29,36.825,32.96,36.71,1235628,0
+SMTC.US,D,20200311,000000,35.34,36.3747,33.22,33.78,989535,0
+SMTC.US,D,20200312,000000,34.14,35.36,31.25,32.17,1632160,0
+SMTC.US,D,20200313,000000,34.61,35.41,31.06,35.01,1291730,0
+SMTC.US,D,20200316,000000,30.79,32.33,26.99,26.99,1090259,0
+SMTC.US,D,20200317,000000,27.6,33.42,26.03,32.88,1410643,0
+SMTC.US,D,20200318,000000,30.18,33.32,29.02,30.64,1186680,0
+SMTC.US,D,20200319,000000,30.27,34.65,29.87,33.5,884869,0
+SMTC.US,D,20200320,000000,33.99,34.98,32.31,32.85,1208891,0
+SMTC.US,D,20200323,000000,33.82,36.17,31.97,35.7,1013817,0
+SMTC.US,D,20200324,000000,37.23,39.76,36.15,38.62,891529,0
+SMTC.US,D,20200325,000000,38.57,39.66,36.1914,37.47,581995,0
+SMTC.US,D,20200326,000000,38.08,38.76,36.27,38.43,583266,0
+SMTC.US,D,20200327,000000,36.6,38,35.27,36.14,659440,0
+SMTC.US,D,20200330,000000,36.94,37.46,35.78,36.62,607703,0
+SMTC.US,D,20200331,000000,36.85,37.75,36.35,37.5,664903,0
+SMTC.US,D,20200401,000000,36.07,36.85,34.615,35.14,519051,0
+SMTC.US,D,20200402,000000,35.11,36.85,34.71,36.41,398047,0
+SMTC.US,D,20200403,000000,36.03,37.55,35.67,36.66,544251,0
+SMTC.US,D,20200406,000000,38.27,40.94,37.76,40.68,664891,0
+SMTC.US,D,20200407,000000,42.2,42.7,40.4,41.32,737017,0
+SMTC.US,D,20200408,000000,42.09,44,40.63,43.55,535778,0
+SMTC.US,D,20200409,000000,44.18,45.47,42.495,43.29,684713,0
+SMTC.US,D,20200413,000000,42.98,43.82,42.2655,42.78,280200,0
+SMTC.US,D,20200414,000000,44.22,44.87,43.29,44.73,332038,0
+SMTC.US,D,20200415,000000,43.09,43.62,41.8,42.45,449627,0
+SMTC.US,D,20200416,000000,42.88,43.24,42.02,43.09,427409,0
+SMTC.US,D,20200417,000000,44.27,44.9347,42.31,42.88,578541,0
+SMTC.US,D,20200420,000000,42.11,42.38,41.24,41.28,415166,0
+SMTC.US,D,20200421,000000,40.28,40.84,38.83,38.9,663358,0
+SMTC.US,D,20200422,000000,40.14,42.9,39.25,42.5,505296,0
+SMTC.US,D,20200423,000000,42.72,43.14,41.94,42.3,282211,0
+SMTC.US,D,20200424,000000,42.15,43.3,41.78,43.18,213599,0
+SMTC.US,D,20200427,000000,43.7,45.16,43.1,44.58,314967,0
+SMTC.US,D,20200428,000000,45.71,45.965,44.31,44.38,390761,0
+SMTC.US,D,20200429,000000,45.93,48.22,45.36,47.94,421665,0
+SMTC.US,D,20200430,000000,46.74,46.74,45.2,45.24,450722,0
+SMTC.US,D,20200501,000000,43.69,47.0267,42.08,42.68,439464,0
+SMTC.US,D,20200504,000000,42.17,42.605,41.37,42.17,430694,0
+SMTC.US,D,20200505,000000,43.7,44.935,43.15,43.84,410840,0
+SMTC.US,D,20200506,000000,44.25,44.835,43.05,43.26,304540,0
+SMTC.US,D,20200507,000000,43.95,44.66,43.11,44.28,290188,0
+SMTC.US,D,20200508,000000,45.21,46.03,44.5,45.98,323455,0
+SMTC.US,D,20200511,000000,45.04,46.15,44.75,45.62,399028,0
+SMTC.US,D,20200512,000000,45.77,45.965,43.6,43.64,323056,0
+SMTC.US,D,20200513,000000,43.65,44.11,42.04,42.7,317231,0
+SMTC.US,D,20200514,000000,41.93,43.07,40.81,43,388218,0
+SMTC.US,D,20200515,000000,42.36,42.59,41.51,42.39,379241,0
+SMTC.US,D,20200518,000000,43.68,46.68,42.8834,46.43,562826,0
+SMTC.US,D,20200519,000000,46.1,47.13,45.17,45.23,341914,0
+SMTC.US,D,20200520,000000,46.44,48.25,45.98,48.04,350433,0
+SMTC.US,D,20200521,000000,47.78,48.49,46.3,46.6,463793,0
+SMTC.US,D,20200522,000000,46.98,47.22,46.305,47.12,222782,0
+SMTC.US,D,20200526,000000,49.01,49.93,48.63,49.05,431414,0
+SMTC.US,D,20200527,000000,49.67,50.43,47.87,50.21,462943,0
+SMTC.US,D,20200528,000000,57,57,50.6,51.44,1325937,0
+SMTC.US,D,20200529,000000,51.24,53.37,50.8805,53.18,732118,0
+SMTC.US,D,20200601,000000,52.64,53.09,52.14,52.58,562360,0
+SMTC.US,D,20200602,000000,52.64,53.255,51.52,52.77,769875,0
+SMTC.US,D,20200603,000000,53.77,55,53.77,54.01,685917,0
+SMTC.US,D,20200604,000000,53.29,54.52,53.035,54.04,513090,0
+SMTC.US,D,20200605,000000,55.23,58.23,55.23,56.29,699688,0
+SMTC.US,D,20200608,000000,56.68,57.015,53.76,54.21,615084,0
+SMTC.US,D,20200609,000000,53.2,54.26,52.87,53.94,507362,0
+SMTC.US,D,20200610,000000,54.39,55.18,53.65,54.35,507735,0
+SMTC.US,D,20200611,000000,52.21,52.56,49.54,49.65,572123,0
+SMTC.US,D,20200612,000000,51.58,51.58,49.27,50.59,472788,0
+SMTC.US,D,20200615,000000,49,51.21,48.5,50.88,994789,0
+SMTC.US,D,20200616,000000,52.86,53.73,51.93,52.57,521905,0
+SMTC.US,D,20200617,000000,52.96,53.3,51.98,52.31,397462,0
+SMTC.US,D,20200618,000000,52.05,52.5532,51.34,51.54,381865,0
+SMTC.US,D,20200619,000000,52.05,53.01,50.29,50.78,1370302,0
+SMTC.US,D,20200622,000000,50.77,51.89,49.7,51.62,451230,0
+SMTC.US,D,20200623,000000,52.45,52.45,51.34,51.59,635698,0
+SMTC.US,D,20200624,000000,50.35,51.29,49.31,50.08,417530,0
+SMTC.US,D,20200625,000000,50.05,51.15,49.1,51.1,388493,0
+SMTC.US,D,20200626,000000,50.73,51.08,49.78,50.3,724987,0
+SMTC.US,D,20200629,000000,51.01,51.01,49.6,50.76,274811,0
+SMTC.US,D,20200630,000000,50.67,52.5989,50.28,52.22,404220,0
+SMTC.US,D,20200701,000000,52.09,52.29,50.73,51.05,394787,0
+SMTC.US,D,20200702,000000,52.19,52.87,51.79,52.49,373896,0
+SMTC.US,D,20200706,000000,53.8,54.1,53.28,53.77,293057,0
+SMTC.US,D,20200707,000000,53.28,54.84,53.23,53.26,363352,0
+SMTC.US,D,20200708,000000,54.53,54.54,53.19,54.09,278374,0
+SMTC.US,D,20200709,000000,53.83,54.55,52.03,54.13,421577,0
+SMTC.US,D,20200710,000000,53.97,54.3899,53.22,53.7,398907,0
+SMTC.US,D,20200713,000000,54.29,55.62,52.29,52.34,458929,0
+SMTC.US,D,20200714,000000,52.16,52.97,51,52.87,469462,0
+SMTC.US,D,20200715,000000,53.44,53.87,52.1504,53.3,496880,0
+SMTC.US,D,20200716,000000,52.86,52.86,52.08,52.46,258115,0
+SMTC.US,D,20200717,000000,52.49,53.61,52.49,52.99,185920,0
+SMTC.US,D,20200720,000000,52.92,54.5282,52.86,53.63,266728,0
+SMTC.US,D,20200721,000000,54.23,54.23,52.52,52.88,220060,0
+SMTC.US,D,20200722,000000,52.87,53.315,52.24,52.525,307501,0
+SMTC.US,D,20200723,000000,52.36,53.04,51.59,52.18,292125,0
+SMTC.US,D,20200724,000000,51.41,52.45,51.14,51.69,225338,0
+SMTC.US,D,20200727,000000,52.19,54.01,52.19,54.005,432719,0
+SMTC.US,D,20200728,000000,53.51,53.81,52.65,52.7,303088,0
+SMTC.US,D,20200729,000000,53.16,54.6435,52.7,54.46,250609,0
+SMTC.US,D,20200730,000000,53.56,55.19,53.56,55.11,286161,0
+SMTC.US,D,20200731,000000,55.03,55.78,53.91,55.73,473587,0
+SMTC.US,D,20200803,000000,56.2,57.27,56.05,57.19,361964,0
+SMTC.US,D,20200804,000000,57.18,58.47,57.015,58.46,343466,0
+SMTC.US,D,20200805,000000,58.89,58.89,57.225,58.32,489252,0
+SMTC.US,D,20200806,000000,58.41,58.8,57.77,58.59,337119,0
+SMTC.US,D,20200807,000000,58.42,59.12,57.95,58.88,439883,0
+SMTC.US,D,20200810,000000,59.04,60.56,59.01,60.46,477277,0
+SMTC.US,D,20200811,000000,60.77,63.21,60.77,62.35,801912,0
+SMTC.US,D,20200812,000000,62.88,64.1,62.53,64,374779,0
+SMTC.US,D,20200813,000000,64.06,64.06,63.22,63.53,349086,0
+SMTC.US,D,20200814,000000,63.34,64.03,62.41,63.03,464529,0
+SMTC.US,D,20200817,000000,63.66,63.8,62.43,62.85,560439,0
+SMTC.US,D,20200818,000000,63.16,63.175,61.56,61.78,630233,0
+SMTC.US,D,20200819,000000,62.04,62.39,60.8,61.08,474873,0
+SMTC.US,D,20200820,000000,60.28,61.79,60.1,61.37,528982,0
+SMTC.US,D,20200821,000000,61.81,62.1,60.45,61.03,314568,0
+SMTC.US,D,20200824,000000,61.94,62.38,61.315,62.29,365389,0
+SMTC.US,D,20200825,000000,61.84,62.92,61.81,62.65,435199,0
+SMTC.US,D,20200826,000000,63.06,63.8,62.215,62.9,609777,0
+SMTC.US,D,20200827,000000,57.28,60.25,56.11,59.57,1159288,0
+SMTC.US,D,20200828,000000,60.24,60.39,59.08,59.68,479280,0
+SMTC.US,D,20200831,000000,58.96,59.416,57.86,58.65,730605,0
+SMTC.US,D,20200901,000000,58.34,59.12,57.9364,59.09,498641,0
+SMTC.US,D,20200902,000000,59.67,60.95,59.16,60.76,425385,0
+SMTC.US,D,20200903,000000,59.6,59.82,57.45,57.76,868791,0
+SMTC.US,D,20200904,000000,57.95,58.63,55.03,57.55,528339,0
+SMTC.US,D,20200908,000000,55.58,56.14,54.71,55.01,825082,0
+SMTC.US,D,20200909,000000,56.11,56.91,55.25,56.16,424369,0
+SMTC.US,D,20200910,000000,56.59,56.88,54.6,54.97,539420,0
+SMTC.US,D,20200911,000000,55.62,56.45,55.145,55.96,515572,0
+SMTC.US,D,20200914,000000,56.76,56.76,55.34,56.23,540928,0
+SMTC.US,D,20200915,000000,56.69,57.34,56.07,56.99,621491,0
+SMTC.US,D,20200916,000000,57.43,57.84,56.82,56.88,612072,0
+SMTC.US,D,20200917,000000,55.55,55.86,53.98,54.1,799172,0
+SMTC.US,D,20200918,000000,54.87,55.36,51.56,52.13,1765295,0
+SMTC.US,D,20200921,000000,51.03,51.47,50.38,51.17,796018,0
+SMTC.US,D,20200922,000000,51.87,51.87,49.98,51.37,412326,0
+SMTC.US,D,20200923,000000,51.42,51.7,49.83,50,400608,0
+SMTC.US,D,20200924,000000,49.72,51.01,49.435,50.29,272525,0
+SMTC.US,D,20200925,000000,50.09,51.545,49.26,51.225,436421,0
+SMTC.US,D,20200928,000000,52.21,53.25,51.83,53.19,312368,0
+SMTC.US,D,20200929,000000,53.18,53.95,51.5801,53.46,252805,0
+SMTC.US,D,20200930,000000,53.41,53.74,52.825,52.96,334639,0
+SMTC.US,D,20201001,000000,53.78,54.44,53.28,54.2,550104,0
+SMTC.US,D,20201002,000000,52.7,53.42,52.1,52.17,267902,0
+SMTC.US,D,20201005,000000,52.62,54.59,52.03,54.54,366473,0
+SMTC.US,D,20201006,000000,54.6,56.39,54.58,55.14,476597,0
+SMTC.US,D,20201007,000000,55.59,56.19,55.53,55.82,324273,0
+SMTC.US,D,20201008,000000,56.55,56.95,56.12,56.6,360842,0
+SMTC.US,D,20201009,000000,57.48,58.22,57.2,57.94,288293,0
+SMTC.US,D,20201012,000000,58.43,58.78,57.87,58.48,243917,0
+SMTC.US,D,20201013,000000,58.31,58.585,57.73,57.99,204054,0
+SMTC.US,D,20201014,000000,58.22,58.39,56.84,56.87,211184,0
+SMTC.US,D,20201015,000000,56.16,57.17,55.88,57.12,262122,0
+SMTC.US,D,20201016,000000,57.36,57.64,56.2,56.35,204521,0
+SMTC.US,D,20201019,000000,56.37,57.125,55.95,56.3,285191,0
+SMTC.US,D,20201020,000000,56.87,56.9742,55.93,56.36,295289,0
+SMTC.US,D,20201021,000000,56.4,56.9408,55.94,55.94,232646,0
+SMTC.US,D,20201022,000000,56.25,57.18,55.61,56.94,284882,0
+SMTC.US,D,20201023,000000,57.01,57.52,56.48,56.98,226147,0
+SMTC.US,D,20201026,000000,56.48,56.85,55.06,55.93,167748,0
+SMTC.US,D,20201027,000000,56.13,56.3225,54.98,55.47,216748,0
+SMTC.US,D,20201028,000000,54.45,54.64,52.4,52.455,353803,0
+SMTC.US,D,20201029,000000,52.36,55.43,52.23,55.23,606419,0
+SMTC.US,D,20201030,000000,54.68,55.29,53.895,54.89,323398,0
+SMTC.US,D,20201102,000000,55.76,55.965,53.7,54.06,354578,0
+SMTC.US,D,20201103,000000,54.8,56.62,54.5,56.4,401471,0
+SMTC.US,D,20201104,000000,56.73,59.08,55.98,58.84,363002,0
+SMTC.US,D,20201105,000000,59.51,61.72,59.51,61.64,459428,0
+SMTC.US,D,20201106,000000,62,63.37,61.22,63.16,218918,0
+SMTC.US,D,20201109,000000,66.13,68.13,64.915,64.96,366705,0
+SMTC.US,D,20201110,000000,64.59,65.55,63.35,63.8,479908,0
+SMTC.US,D,20201111,000000,64.6,65.23,64,65.04,247300,0
+SMTC.US,D,20201112,000000,65.04,65.62,63.32,63.65,378604,0
+SMTC.US,D,20201113,000000,64.8,65.65,64.23,65.35,197515,0
+SMTC.US,D,20201116,000000,66.06,67.75,65.71,67.72,380601,0
+SMTC.US,D,20201117,000000,67.06,68.1725,66.05,67.76,348922,0
+SMTC.US,D,20201118,000000,67.76,68.02,65.94,66.52,400970,0
+SMTC.US,D,20201119,000000,66.01,68.06,66.01,67.92,374725,0
+SMTC.US,D,20201120,000000,67.31,70.075,67.31,68.94,417334,0
+SMTC.US,D,20201123,000000,69.66,69.8,68.24,68.63,355985,0
+SMTC.US,D,20201124,000000,69.22,69.31,67.69,68.73,441905,0
+SMTC.US,D,20201125,000000,68.25,68.775,67.48,67.94,417169,0
+SMTC.US,D,20201127,000000,68.15,69.5,68.15,68.94,117737,0
+SMTC.US,D,20201130,000000,69.63,69.995,67.15,67.47,505727,0
+SMTC.US,D,20201201,000000,68.4,68.7899,67.3,67.94,648255,0
+SMTC.US,D,20201202,000000,68,69.347,67.42,67.9,405057,0
+SMTC.US,D,20201203,000000,68.09,69.96,66.37,69.4,773585,0
+SMTC.US,D,20201204,000000,70.24,72.27,69.28,72.2,381019,0
+SMTC.US,D,20201207,000000,70.73,71.32,70,71.03,469451,0
+SMTC.US,D,20201208,000000,70.32,71.92,70.25,71.83,505458,0
+SMTC.US,D,20201209,000000,71.43,72.16,69.26,69.48,478060,0
+SMTC.US,D,20201210,000000,69.03,70.25,67.97,69.66,263417,0
+SMTC.US,D,20201211,000000,68.84,70.35,68.0476,69.9,231706,0
+SMTC.US,D,20201214,000000,70.42,71.93,70.42,71.07,386234,0
+SMTC.US,D,20201215,000000,72.03,73.4,71.87,73.33,295108,0
+SMTC.US,D,20201216,000000,73.17,73.49,70.9,71.15,341612,0
+SMTC.US,D,20201217,000000,71.17,72.3,70.4,72.02,343180,0
+SMTC.US,D,20201218,000000,72,73.91,71.3319,71.67,1122533,0
+SMTC.US,D,20201221,000000,70.32,71.52,70.01,71.34,274447,0
+SMTC.US,D,20201222,000000,71.36,72.37,70.93,71.7,341620,0
+SMTC.US,D,20201223,000000,71.73,72.12,71.05,71.15,185219,0
+SMTC.US,D,20201224,000000,71.15,71.82,70.87,71.72,112580,0
+SMTC.US,D,20201228,000000,72.66,73.02,71.79,71.91,164042,0
+SMTC.US,D,20201229,000000,71.95,72.09,70.04,70.53,163486,0
+SMTC.US,D,20201230,000000,71.07,72.3,71.07,71.99,120651,0
+SMTC.US,D,20201231,000000,72.39,72.44,71.35,72.09,179095,0
+SMTC.US,D,20210104,000000,72.94,74.325,70.2,71.18,320849,0
+SMTC.US,D,20210105,000000,70.72,72.63,70.5921,72.29,926442,0
+SMTC.US,D,20210106,000000,72.46,74.59,72.36,73.52,679272,0
+SMTC.US,D,20210107,000000,73.84,75.24,73.7,74.65,379373,0
+SMTC.US,D,20210108,000000,75.405,76.35,73.55,74.29,581406,0
+SMTC.US,D,20210111,000000,73.93,75.7,73.515,74.57,327806,0
+SMTC.US,D,20210112,000000,74.83,76.25,73.87,75.09,397208,0
+SMTC.US,D,20210113,000000,74.95,75.67,73.54,73.89,661530,0
+SMTC.US,D,20210114,000000,74.21,78.6,74.02,78,408611,0
+SMTC.US,D,20210115,000000,77.54,78.11,76.34,77.32,315145,0
+SMTC.US,D,20210119,000000,77.94,80.43,77.94,80.12,324580,0
+SMTC.US,D,20210120,000000,81.12,81.88,80.66,81.52,380987,0
+SMTC.US,D,20210121,000000,82.06,83.265,81.1,82.23,507462,0
+SMTC.US,D,20210122,000000,81.2,83,81.2,82.82,364066,0
+SMTC.US,D,20210125,000000,83.11,83.94,80.42,82.15,402516,0
+SMTC.US,D,20210126,000000,82.32,82.32,77.42,77.84,318495,0
+SMTC.US,D,20210127,000000,75.22,76.44,71.615,73.93,528582,0
+SMTC.US,D,20210128,000000,75.78,75.91,72.53,75.07,334456,0
+SMTC.US,D,20210129,000000,75.03,75.34,70.93,70.95,491005,0
+SMTC.US,D,20210201,000000,72.1,74.89,71.51,74.4,252041,0
+SMTC.US,D,20210202,000000,75.67,76.12,74.66,75.71,291252,0
+SMTC.US,D,20210203,000000,75.45,75.75,70.3,71.33,734827,0
+SMTC.US,D,20210204,000000,71.22,72.5,70.49,72.35,267079,0
+SMTC.US,D,20210205,000000,72.71,73.37,71.51,71.94,237188,0
+SMTC.US,D,20210208,000000,72.43,74.35,72.41,74.27,257197,0
+SMTC.US,D,20210209,000000,74.23,75.1,73.94,74.93,156517,0
+SMTC.US,D,20210210,000000,75.86,75.92,73.9,74.7,241966,0
+SMTC.US,D,20210211,000000,75.56,76.86,74.43,76.75,265283,0
+SMTC.US,D,20210212,000000,76.5,79,75.86,78.89,275935,0
+SMTC.US,D,20210216,000000,79.77,80,78.56,79,331080,0
+SMTC.US,D,20210217,000000,77.71,78.39,75.34,77.45,301564,0
+SMTC.US,D,20210218,000000,76.58,76.735,75.19,76.52,165947,0
+SMTC.US,D,20210219,000000,77.2,80.12,77.06,80.03,272083,0
+SMTC.US,D,20210222,000000,79.08,79.545,75.65,76.71,312689,0
+SMTC.US,D,20210223,000000,75.27,77.03,73.54,76.33,252516,0
+SMTC.US,D,20210224,000000,75.63,78.6,74.6417,78.52,165406,0
+SMTC.US,D,20210225,000000,77.68,78.22,71.845,72.11,315911,0
+SMTC.US,D,20210226,000000,73.32,74.86,71.16,73.31,267913,0
+SMTC.US,D,20210301,000000,75.36,76.38,73.86,76.38,243262,0
+SMTC.US,D,20210302,000000,76.19,76.19,72,72.05,250534,0
+SMTC.US,D,20210303,000000,72.16,74.57,70.3,70.3,358630,0
+SMTC.US,D,20210304,000000,69.95,70.36,64.67,65.64,429742,0
+SMTC.US,D,20210305,000000,67.48,68.505,64.36,68,452539,0
+SMTC.US,D,20210308,000000,67.99,69.125,66.03,66.18,376479,0
+SMTC.US,D,20210309,000000,68.58,69.25,66.45,68.14,657551,0
+SMTC.US,D,20210310,000000,69.2,69.79,65.74,65.81,349081,0
+SMTC.US,D,20210311,000000,67.59,69.53,67.01,69.43,232992,0
+SMTC.US,D,20210312,000000,68.62,69.25,67.26,68.97,230635,0
+SMTC.US,D,20210315,000000,69.07,70.649,68.16,70.57,384320,0
+SMTC.US,D,20210316,000000,71.58,73.94,71.06,72.27,335621,0
+SMTC.US,D,20210317,000000,71.05,73.09,69.26,73.09,378438,0
+SMTC.US,D,20210318,000000,73.33,75.37,68.72,68.88,621103,0
+SMTC.US,D,20210319,000000,69.09,73.49,69.09,72.62,1129960,0
+SMTC.US,D,20210322,000000,73.99,73.99,72.36,72.61,391537,0
+SMTC.US,D,20210323,000000,72.16,73.18,67.92,68.27,357500,0
+SMTC.US,D,20210324,000000,69.45,69.845,65.61,65.77,622474,0
+SMTC.US,D,20210325,000000,64.78,65.97,63.56,65.2,612279,0
+SMTC.US,D,20210326,000000,65.28,68.1,64.72,68.02,554795,0
+SMTC.US,D,20210329,000000,67.23,67.93,65.35,66.39,357512,0
+SMTC.US,D,20210330,000000,65.71,67.45,65.27,67.15,322509,0
+SMTC.US,D,20210331,000000,67.8739,70.08,67.63,69,345665,0
+SMTC.US,D,20210401,000000,70.25,72,70.05,71.46,334072,0
+SMTC.US,D,20210405,000000,72.18,72.32,70.84,72.06,215176,0
+SMTC.US,D,20210406,000000,71.79,72.34,70.71,70.97,217709,0
+SMTC.US,D,20210407,000000,70.37,71.09,69.37,69.66,239156,0
+SMTC.US,D,20210408,000000,70.58,71.01,69.81,70.94,226490,0
+SMTC.US,D,20210409,000000,70.27,70.85,69.79,70.53,276676,0
+SMTC.US,D,20210412,000000,70.01,70.44,69.03,70.32,137659,0
+SMTC.US,D,20210413,000000,70.71,71.9,69.001,69.61,167593,0
+SMTC.US,D,20210414,000000,69.54,71.55,68.61,68.95,308653,0
+SMTC.US,D,20210415,000000,69.87,70.38,69.27,70.07,303804,0
+SMTC.US,D,20210416,000000,70.29,70.61,69.45,70.46,327550,0
+SMTC.US,D,20210419,000000,69.18,69.89,67.275,68.98,483789,0
+SMTC.US,D,20210420,000000,68.63,68.93,66.515,67.12,250012,0
+SMTC.US,D,20210421,000000,67.35,69.08,66.935,68.96,174199,0
+SMTC.US,D,20210422,000000,69.01,69.67,67.761,67.95,191644,0
+SMTC.US,D,20210423,000000,68.7,71.78,68.64,71.25,332688,0
+SMTC.US,D,20210426,000000,71.62,73.25,71.03,72.79,344011,0
+SMTC.US,D,20210427,000000,73.36,73.36,71.08,71.37,162738,0
+SMTC.US,D,20210428,000000,70.86,72.12,70.35,70.61,193709,0
+SMTC.US,D,20210429,000000,71.49,72.375,69,70.16,172219,0
+SMTC.US,D,20210430,000000,69.46,69.485,67.18,67.74,296850,0
+SMTC.US,D,20210503,000000,68.56,68.64,65.87,66.3,228305,0
+SMTC.US,D,20210504,000000,65.18,65.3,63.37,63.66,326060,0
+SMTC.US,D,20210505,000000,64.47,64.57,62.77,63.46,466610,0
+SMTC.US,D,20210506,000000,63.04,63.125,61.76,63.03,303247,0
+SMTC.US,D,20210507,000000,63.96,65.4,63.52,64.01,249672,0
+SMTC.US,D,20210510,000000,63.77,63.77,61.315,61.47,406418,0
+SMTC.US,D,20210511,000000,59.33,61.915,59.17,61.56,295270,0
+SMTC.US,D,20210512,000000,59.99,60.92,58.34,58.65,275616,0
+SMTC.US,D,20210513,000000,59.82,60.98,58.94,60.26,417058,0
+SMTC.US,D,20210514,000000,61.06,61.77,59.91,61.17,652339,0
+SMTC.US,D,20210517,000000,60.4,62.41,60.1,61.04,263358,0
+SMTC.US,D,20210518,000000,61.59,62.24,60.28,60.42,205477,0
+SMTC.US,D,20210519,000000,59.07,62.015,58.85,61.48,386015,0
+SMTC.US,D,20210520,000000,61.66,62.53,60.81,62.3,809549,0
+SMTC.US,D,20210521,000000,62.79,63.1,61.84,61.95,282565,0
+SMTC.US,D,20210524,000000,62.39,63.11,61.91,62.29,535093,0
+SMTC.US,D,20210525,000000,62.91,63.57,61.76,62,347631,0
+SMTC.US,D,20210526,000000,62.03,63.9885,62.03,62.95,699885,0
+SMTC.US,D,20210527,000000,63.24,63.65,62.7,62.87,636260,0
+SMTC.US,D,20210528,000000,63.37,63.48,62.51,63,468441,0
+SMTC.US,D,20210601,000000,63.3,63.755,62.15,62.95,533609,0
+SMTC.US,D,20210602,000000,62.88,63.2,61.75,61.93,734428,0
+SMTC.US,D,20210603,000000,65,65.69,63.87,65.11,2077114,0
+SMTC.US,D,20210604,000000,65.89,67.75,65.56,67.26,620926,0
+SMTC.US,D,20210607,000000,66.79,67.07,65.68,66.68,509865,0
+SMTC.US,D,20210608,000000,66.42,67.31,65.55,67.22,378278,0
+SMTC.US,D,20210609,000000,67.78,67.8,66.66,66.75,380107,0
+SMTC.US,D,20210610,000000,67.19,68.26,66.08,66.39,378565,0
+SMTC.US,D,20210611,000000,66.49,67.06,65.72,66.3,278261,0
+SMTC.US,D,20210614,000000,66.5,67.11,66,67.06,496777,0
+SMTC.US,D,20210615,000000,67.03,67.755,66.42,66.65,216483,0
+SMTC.US,D,20210616,000000,66.67,67.325,65.281,65.86,297645,0
+SMTC.US,D,20210617,000000,65.43,66.99,65.29,65.92,271739,0
+SMTC.US,D,20210618,000000,64.54,65.38,63.2,63.41,666572,0
+SMTC.US,D,20210621,000000,63.63,64.32,62.765,64.18,473388,0
+SMTC.US,D,20210622,000000,64.03,64.34,63.54,64.09,423724,0
+SMTC.US,D,20210623,000000,64.09,64.95,63.93,64.4,808462,0
+SMTC.US,D,20210624,000000,65.01,66.65,65,66.25,498141,0
+SMTC.US,D,20210625,000000,66.62,67.61,65.97,66.12,880032,0
+SMTC.US,D,20210628,000000,66.67,68.03,66.55,67.46,413898,0
+SMTC.US,D,20210629,000000,67.34,68.68,67.13,68.59,383675,0
+SMTC.US,D,20210630,000000,68.33,69.22,68.01,68.8,560989,0
+SMTC.US,D,20210701,000000,68.79,69.33,67.855,68.06,360959,0
+SMTC.US,D,20210702,000000,68.7,69.11,67.58,67.7,280220,0
+SMTC.US,D,20210706,000000,67.7,67.79,65.23,66.28,268732,0
+SMTC.US,D,20210707,000000,66.85,67.37,64.47,64.78,291263,0
+SMTC.US,D,20210708,000000,63.5,64.49,62.31,63.64,341684,0
+SMTC.US,D,20210709,000000,63.81,65.675,63.4,65.29,266770,0
+SMTC.US,D,20210712,000000,65.45,65.74,64.45,65.15,230473,0
+SMTC.US,D,20210713,000000,64.8,65.64,64.47,65.48,347760,0
+SMTC.US,D,20210714,000000,66.075,66.92,64.32,64.4,287085,0
+SMTC.US,D,20210715,000000,63.97,64.38,61.73,62.44,367031,0
+SMTC.US,D,20210716,000000,62.98,63.31,60.91,60.92,245232,0
+SMTC.US,D,20210719,000000,59.55,60.6,58.87,59.7,229786,0
+SMTC.US,D,20210720,000000,59.8,61.38,59.53,60.93,424845,0
+SMTC.US,D,20210721,000000,61.37,62.83,61.37,61.96,457758,0
+SMTC.US,D,20210722,000000,61.39,61.51,60.315,60.76,218245,0
+SMTC.US,D,20210723,000000,60.93,61.735,60.03,61.28,357765,0
+SMTC.US,D,20210726,000000,61.19,61.56,60.51,60.94,200727,0
+SMTC.US,D,20210727,000000,60.91,61.06,57.97,59.32,320847,0
+SMTC.US,D,20210728,000000,59.71,61.31,59.48,60.6,244171,0
+SMTC.US,D,20210729,000000,60.92,61.91,60.79,61.54,170711,0
+SMTC.US,D,20210730,000000,60.72,62.15,60.67,61.91,249112,0
+SMTC.US,D,20210802,000000,62.79,63.79,62.12,62.2,199107,0
+SMTC.US,D,20210803,000000,62.35,62.77,61.37,62.24,239915,0
+SMTC.US,D,20210804,000000,62.35,63,62.13,62.36,208352,0
+SMTC.US,D,20210805,000000,63.05,63.54,62.33,62.88,160542,0
+SMTC.US,D,20210806,000000,62.78,64.32,62.645,64.23,268593,0
+SMTC.US,D,20210809,000000,64.73,64.73,62.77,63.91,222560,0
+SMTC.US,D,20210810,000000,64,64.935,63.06,64.75,326533,0
+SMTC.US,D,20210811,000000,64.92,64.92,62.87,64.5,249772,0
+SMTC.US,D,20210812,000000,64.4,64.58,63.35,64.51,257905,0
+SMTC.US,D,20210813,000000,64.53,66.25,63.89,66.04,643643,0
+SMTC.US,D,20210816,000000,65.91,66.15,64.93,65.11,295196,0
+SMTC.US,D,20210817,000000,64.31,64.31,61.56,63.29,444283,0
+SMTC.US,D,20210818,000000,63.47,64.49,62.9,62.96,207013,0
+SMTC.US,D,20210819,000000,62.64,63.32,61.88,62.83,198353,0
+SMTC.US,D,20210820,000000,62.83,63.47,62.63,63.4,181250,0
+SMTC.US,D,20210823,000000,64.84,65.57,64.03,65.31,196435,0
+SMTC.US,D,20210824,000000,65.41,66.27,65.08,66.21,259606,0
+SMTC.US,D,20210825,000000,66.61,67.517,66.61,67.3,286137,0
+SMTC.US,D,20210826,000000,67.03,68.23,66.88,68.07,357857,0
+SMTC.US,D,20210827,000000,68.32,70.7,68.32,70.36,474611,0
+SMTC.US,D,20210830,000000,70.75,71.21,69.65,69.84,431545,0
+SMTC.US,D,20210831,000000,69.95,70.44,68.93,69.92,396081,0
+SMTC.US,D,20210901,000000,70.34,71.81,69.5983,70.96,716860,0
+SMTC.US,D,20210902,000000,76,79.44,74.5388,78.71,1735024,0
+SMTC.US,D,20210903,000000,78.73,79.06,77.58,78.15,759769,0
+SMTC.US,D,20210907,000000,77.1,78.32,76.7,77.5,519981,0
+SMTC.US,D,20210908,000000,77.42,77.42,75.47,75.99,495310,0
+SMTC.US,D,20210909,000000,75.62,76.49,74.87,74.87,348726,0
+SMTC.US,D,20210910,000000,75.01,76.34,74.09,74.13,487639,0
+SMTC.US,D,20210913,000000,75.06,76.24,73.88,75.98,418216,0
+SMTC.US,D,20210914,000000,76.34,76.85,75.7,76.5,406520,0
+SMTC.US,D,20210915,000000,76.61,76.61,75.49,76.4,327134,0
+SMTC.US,D,20210916,000000,76.42,79.3,76.22,78.43,707901,0
+SMTC.US,D,20210917,000000,78.41,78.85,76.79,77.65,1285928,0
+SMTC.US,D,20210920,000000,76.04,77.47,75.45,77.23,516013,0
+SMTC.US,D,20210921,000000,77.67,78.1,76.14,77.85,343336,0
+SMTC.US,D,20210922,000000,78.54,81.45,78.355,81.23,611803,0
+SMTC.US,D,20210923,000000,81.92,82.555,81.231,82.39,552884,0
+SMTC.US,D,20210924,000000,81.89,82.535,80.9,81.44,262964,0
+SMTC.US,D,20210927,000000,80.97,81.99,79.585,81.7,296658,0
+SMTC.US,D,20210928,000000,80.4,80.71,77.24,77.38,471717,0
+SMTC.US,D,20210929,000000,77.86,77.86,75.5101,76.23,343673,0
+SMTC.US,D,20210930,000000,77.24,78.65,77.21,77.97,415280,0
+SMTC.US,D,20211001,000000,78.43,79.3,76.91,78.72,364574,0
+SMTC.US,D,20211004,000000,78.45,78.7,77.1626,78.32,434190,0
+SMTC.US,D,20211005,000000,79,79.72,78.01,78.39,280056,0
+SMTC.US,D,20211006,000000,77.05,78.4493,76.884,77.76,208338,0
+SMTC.US,D,20211007,000000,78.59,79.835,78.31,78.72,432443,0
+SMTC.US,D,20211008,000000,78.88,79.01,77.4,77.46,200839,0
+SMTC.US,D,20211011,000000,77.02,78.09,76.52,76.58,161894,0
+SMTC.US,D,20211012,000000,77.18,77.32,75.56,75.77,218117,0
+SMTC.US,D,20211013,000000,75.81,76.355,73.89,74.76,395864,0
+SMTC.US,D,20211014,000000,76.87,77.22,75.94,77.08,280531,0
+SMTC.US,D,20211015,000000,78.51,79.5,76.84,77.06,332522,0
+SMTC.US,D,20211018,000000,76.49,77.48,76.018,77.08,178357,0
+SMTC.US,D,20211019,000000,77.23,78.77,76.86,78.52,176158,0
+SMTC.US,D,20211020,000000,78.01,79.09,77.28,77.71,230083,0
+SMTC.US,D,20211021,000000,77.35,79.01,77.03,78.89,171571,0
+SMTC.US,D,20211022,000000,78.83,79.51,77.81,78.11,150900,0
+SMTC.US,D,20211025,000000,78.49,80.295,77.9819,80.18,215144,0
+SMTC.US,D,20211026,000000,80.91,81.9663,79.6401,80.54,238483,0
+SMTC.US,D,20211027,000000,79.99,81.965,79.97,81.37,278212,0
+SMTC.US,D,20211028,000000,82.58,85.34,82.58,84.31,411657,0
+SMTC.US,D,20211029,000000,83.48,85.385,83.48,85.03,378998,0
+SMTC.US,D,20211101,000000,85.42,87.62,85.27,87.5,360570,0
+SMTC.US,D,20211102,000000,87.57,89.1,87.17,87.61,382796,0
+SMTC.US,D,20211103,000000,87.6,88.87,86.75,88.78,272442,0
+SMTC.US,D,20211104,000000,89.56,91.12,88.85,90.98,332352,0
+SMTC.US,D,20211105,000000,92.1,93.15,90.13,90.23,504261,0
+SMTC.US,D,20211108,000000,90.97,92.08,90.22,90.52,409607,0
+SMTC.US,D,20211109,000000,90.96,91.27,89.45,90.25,309438,0
+SMTC.US,D,20211110,000000,88.57,90.07,85.51,88.16,228002,0
+SMTC.US,D,20211111,000000,89.4,90.4,88.66,90.27,195025,0
+SMTC.US,D,20211112,000000,90.9,91.17,89.441,89.94,170801,0
+SMTC.US,D,20211115,000000,90.72,91.1199,88.69,89.82,199678,0
+SMTC.US,D,20211116,000000,89.15,91.52,89.01,91.45,214587,0
+SMTC.US,D,20211117,000000,91.4,91.4,89.32,90.66,288691,0
+SMTC.US,D,20211118,000000,91.61,92.11,89.61,90.85,278545,0
+SMTC.US,D,20211119,000000,90.85,92.57,89.72,91.99,206124,0
+SMTC.US,D,20211122,000000,93.36,94.9199,90.56,90.58,326422,0
+SMTC.US,D,20211123,000000,90.18,91.3,88.75,89.52,283943,0
+SMTC.US,D,20211124,000000,88.98,89.735,86.97,89.51,189629,0
+SMTC.US,D,20211126,000000,87.4,88.765,84.58,85.35,188428,0
+SMTC.US,D,20211129,000000,87.91,88.37,86.51,88.2,543853,0
+SMTC.US,D,20211130,000000,87.9,88.79,84.51,85.67,432419,0
+SMTC.US,D,20211201,000000,88.61,92.15,86.55,86.69,683314,0
+SMTC.US,D,20211202,000000,88,90.52,87.01,89.19,812360,0
+SMTC.US,D,20211203,000000,90.82,91.34,84.775,85.94,474123,0
+SMTC.US,D,20211206,000000,86.57,87.05,83.22,85.33,527019,0
+SMTC.US,D,20211207,000000,87.38,90.394,86.75,90.08,397642,0
+SMTC.US,D,20211208,000000,89.24,90.84,88.6,90.7,348948,0
+SMTC.US,D,20211209,000000,90.11,90.87,87.36,87.48,326861,0
+SMTC.US,D,20211210,000000,88.94,89.43,86.685,87.21,322571,0
+SMTC.US,D,20211213,000000,87.2,87.625,84.62,85.45,297148,0
+SMTC.US,D,20211214,000000,84.46,86.88,84.06,86.04,357728,0
+SMTC.US,D,20211215,000000,86.38,88.51,84.565,88.43,371260,0
+SMTC.US,D,20211216,000000,89,89.17,82.53,83.58,445417,0
+SMTC.US,D,20211217,000000,82.3,86.2376,82.03,84.79,1008498,0
+SMTC.US,D,20211220,000000,84.605,84.605,81.26,82.89,279604,0
+SMTC.US,D,20211221,000000,84.6,85.29,83.12,85.17,331315,0
+SMTC.US,D,20211222,000000,84.82,86.56,84.42,86.26,268410,0
+SMTC.US,D,20211223,000000,86.52,87.7344,85.93,86.91,173767,0
+SMTC.US,D,20211227,000000,86.99,90.28,86.99,90.2,243855,0
+SMTC.US,D,20211228,000000,90.37,90.5,88.28,89.05,174878,0
+SMTC.US,D,20211229,000000,89.12,89.9888,88.88,89.81,131622,0
+SMTC.US,D,20211230,000000,89.81,90.66,88.365,88.53,179205,0
+SMTC.US,D,20211231,000000,88.84,89.85,88.37,88.93,135955,0
+SMTC.US,D,20220103,000000,89.13,90.48,88.66,89.98,212565,0
+SMTC.US,D,20220104,000000,90.39,92.14,86.21,89.45,365411,0
+SMTC.US,D,20220105,000000,88.75,89.035,83.11,83.17,323147,0
+SMTC.US,D,20220106,000000,83.66,85.68,82.935,84.93,209924,0
+SMTC.US,D,20220107,000000,84.54,87.32,79.96,80.07,433961,0
+SMTC.US,D,20220110,000000,79.14,82.24,77.94,82.1,397779,0
+SMTC.US,D,20220111,000000,81.65,82.45,80.34,82.11,343806,0
+SMTC.US,D,20220112,000000,83.07,84.5,81.18,81.84,393112,0
+SMTC.US,D,20220113,000000,83.41,84.38,79.79,79.96,383971,0
+SMTC.US,D,20220114,000000,78.78,81.01,78.78,80.36,417954,0
+SMTC.US,D,20220118,000000,78.5,79.96,77.02,77.73,408998,0
+SMTC.US,D,20220119,000000,78.99,79.23,75.53,75.64,402124,0
+SMTC.US,D,20220120,000000,76.39,77,74.52,74.56,395780,0
+SMTC.US,D,20220121,000000,73.86,75.89,73.27,73.36,500751,0
+SMTC.US,D,20220124,000000,71.88,75.3,70.115,75.14,410151,0
+SMTC.US,D,20220125,000000,73.19,73.19,70.545,71.15,393304,0
+SMTC.US,D,20220126,000000,73.54,75.605,70.265,71.1,830791,0
+SMTC.US,D,20220127,000000,72.66,73.52,66.755,66.99,794168,0
+SMTC.US,D,20220128,000000,67.14,67.96,64.76,67.83,650842,0
+SMTC.US,D,20220131,000000,67.7,71.1,67.3,71.1,677064,0
+SMTC.US,D,20220201,000000,71.83,72.875,69.39,71.9,581989,0
+SMTC.US,D,20220202,000000,73.55,73.57,71.58,72.81,371312,0
+SMTC.US,D,20220203,000000,70.6,72.21,70.21,70.95,446434,0
+SMTC.US,D,20220204,000000,70.39,71.71,69.09,70.97,391363,0
+SMTC.US,D,20220207,000000,70.91,72.25,69.73,70.55,373971,0
+SMTC.US,D,20220208,000000,70.5,72.82,70.13,72.58,615964,0
+SMTC.US,D,20220209,000000,74.01,74.01,72.42,73.24,626194,0
+SMTC.US,D,20220210,000000,71.56,74.105,71.045,71.52,625434,0
+SMTC.US,D,20220211,000000,71.73,72.33,68.03,68.43,366749,0
+SMTC.US,D,20220214,000000,68.57,70.68,67.98,68.53,376539,0
+SMTC.US,D,20220215,000000,69.74,71.37,69.17,71.11,508059,0
+SMTC.US,D,20220216,000000,70.75,72.94,69.9823,72.82,380493,0
+SMTC.US,D,20220217,000000,71.55,71.91,70.3,70.37,217401,0
+SMTC.US,D,20220218,000000,70.57,71.02,69.06,69.82,257123,0
+SMTC.US,D,20220222,000000,68.99,70.8,68.39,69.06,239500,0
+SMTC.US,D,20220223,000000,69.94,70.5925,66.99,67.34,440350,0
+SMTC.US,D,20220224,000000,65.05,70.52,64.76,70.35,432919,0
+SMTC.US,D,20220225,000000,70.17,70.73,68.91,70.65,251135,0
+SMTC.US,D,20220228,000000,69.88,71.12,68.38,69.38,302547,0
+SMTC.US,D,20220301,000000,69.57,69.57,65.055,66.1,528247,0
+SMTC.US,D,20220302,000000,66.99,69.675,66.35,68.53,273311,0
+SMTC.US,D,20220303,000000,68.93,69.2,66.42,66.78,263618,0
+SMTC.US,D,20220304,000000,65.99,67.145,63.74,64.67,475150,0
+SMTC.US,D,20220307,000000,65.65,66.18,61.81,61.85,436711,0
+SMTC.US,D,20220308,000000,62.45,65.44,61.45,62.6,643921,0
+SMTC.US,D,20220309,000000,65.58,65.68,64.07,64.92,334521,0
+SMTC.US,D,20220310,000000,63.17,64,62.08,63.33,383744,0
+SMTC.US,D,20220311,000000,64.28,64.895,62.01,62.07,423355,0
+SMTC.US,D,20220314,000000,61.98,62.5,60.4,60.95,319128,0
+SMTC.US,D,20220315,000000,61.02,63.37,60.54,63.24,369604,0
+SMTC.US,D,20220316,000000,64.24,70.65,63.88,66.66,582744,0
+SMTC.US,D,20220317,000000,67.21,70.47,66.7,69.41,859294,0
+SMTC.US,D,20220318,000000,69.53,71.85,69.02,70.96,829219,0
+SMTC.US,D,20220321,000000,70.96,71.85,70.315,70.74,475071,0
+SMTC.US,D,20220322,000000,70.86,72.1299,70.31,71.25,368303,0
+SMTC.US,D,20220323,000000,70.23,71.13,68.42,68.87,318819,0
+SMTC.US,D,20220324,000000,69.77,70.7,69.09,70.66,316153,0
+SMTC.US,D,20220325,000000,70.75,70.75,69.19,70.42,260725,0
+SMTC.US,D,20220328,000000,69.89,71.11,68.84,71.07,325831,0
+SMTC.US,D,20220329,000000,72.28,73.48,71.57,72.88,310635,0
+SMTC.US,D,20220330,000000,72.18,72.92,70.39,70.81,347661,0
+SMTC.US,D,20220331,000000,70.74,71.72,69.27,69.34,435683,0
+SMTC.US,D,20220401,000000,70.05,71.14,66.89,67.78,616039,0
+SMTC.US,D,20220404,000000,67.72,69.56,67.72,69.47,373431,0
+SMTC.US,D,20220405,000000,69.17,69.37,64.94,65.27,430799,0
+SMTC.US,D,20220406,000000,64.33,64.38,61.83,62.18,768847,0
+SMTC.US,D,20220407,000000,62.38,64.1428,61.535,62.49,591619,0
+SMTC.US,D,20220408,000000,61.97,61.99,60.6,60.72,418621,0
+SMTC.US,D,20220411,000000,60.16,61.41,59.77,60.26,423476,0
+SMTC.US,D,20220412,000000,61.78,62.9,60.88,61.07,518273,0
+SMTC.US,D,20220413,000000,61.72,63.15,61.18,62.86,512354,0
+SMTC.US,D,20220414,000000,63.19,64.31,61.82,61.83,452971,0
+SMTC.US,D,20220418,000000,61.41,63.43,61.41,62.49,443239,0
+SMTC.US,D,20220419,000000,62.32,63.5,62.0779,63.1,329097,0
+SMTC.US,D,20220420,000000,64.33,64.67,62.795,62.84,415153,0
+SMTC.US,D,20220421,000000,63.95,64.35,60.95,61.5,699167,0
+SMTC.US,D,20220422,000000,61.54,61.8264,59.691,59.82,402234,0
+SMTC.US,D,20220425,000000,59.16,61.07,59.16,60.99,405415,0
+SMTC.US,D,20220426,000000,60.21,60.24,58.82,58.85,385156,0
+SMTC.US,D,20220427,000000,58.35,60.4,58.31,58.98,393568,0
+SMTC.US,D,20220428,000000,60.44,61.865,58.68,61.39,481521,0
+SMTC.US,D,20220429,000000,60.82,61.98,59.32,59.6,393117,0
+SMTC.US,D,20220502,000000,59.74,61.42,59.26,61.19,602538,0
+SMTC.US,D,20220503,000000,61.08,62.58,60.5,62.33,310863,0
+SMTC.US,D,20220504,000000,62.39,65.2,60.71,65.02,583782,0
+SMTC.US,D,20220505,000000,63.82,64.27,60.62,61.64,368334,0
+SMTC.US,D,20220506,000000,60.93,61.78,59.47,61.51,445416,0
+SMTC.US,D,20220509,000000,60.28,61.2,57.33,57.78,366007,0
+SMTC.US,D,20220510,000000,59.59,59.79,57.42,59.31,355922,0
+SMTC.US,D,20220511,000000,58.76,60.06,56.98,57.1,322748,0
+SMTC.US,D,20220512,000000,57.27,58.45,56.0018,58.3,358887,0
+SMTC.US,D,20220513,000000,59.71,61.43,59.44,60.49,355099,0
+SMTC.US,D,20220516,000000,59.71,60.815,59.14,59.31,275799,0
+SMTC.US,D,20220517,000000,61.04,61.86,60.74,61.79,259126,0
+SMTC.US,D,20220518,000000,60.49,62.28,58.26,59.09,302025,0
+SMTC.US,D,20220519,000000,58.77,60.87,58.695,59.74,305817,0
+SMTC.US,D,20220520,000000,61.12,61.965,57.89,60.58,338905,0
+SMTC.US,D,20220523,000000,60.44,61.02,58.9,60.27,447797,0
+SMTC.US,D,20220524,000000,59.62,60.57,57.69,58.47,313184,0
+SMTC.US,D,20220525,000000,58.18,59.99,58.03,59.51,277112,0
+SMTC.US,D,20220526,000000,59.94,62.84,59.82,62.54,418230,0
+SMTC.US,D,20220527,000000,63.87,64.79,63.785,64.28,426952,0
+SMTC.US,D,20220531,000000,63.93,64.62,62.55,64.09,415724,0
+SMTC.US,D,20220601,000000,64.23,65.19,62.61,64.38,661870,0
+SMTC.US,D,20220602,000000,60.22,65.23,59.3115,64.35,744371,0
+SMTC.US,D,20220603,000000,63.78,63.78,62.33,62.54,366960,0
+SMTC.US,D,20220606,000000,64.24,64.24,61.695,62.15,486723,0
+SMTC.US,D,20220607,000000,61.24,62.71,61.05,62.58,261940,0
+SMTC.US,D,20220608,000000,62.45,62.45,59.87,60.65,263478,0
+SMTC.US,D,20220609,000000,60.14,61.68,60.06,60.07,255232,0
+SMTC.US,D,20220610,000000,58.72,59.68,58.205,58.82,416750,0
+SMTC.US,D,20220613,000000,56.66,57.82,55.62,56.11,672767,0
+SMTC.US,D,20220614,000000,56.54,57.525,55.89,57.15,387182,0
+SMTC.US,D,20220615,000000,56.75,58.345,56.31,57.34,546683,0
+SMTC.US,D,20220616,000000,55.52,56.495,52.92,53.47,862129,0
+SMTC.US,D,20220617,000000,54.32,55.11,53.37,54.72,769313,0
+SMTC.US,D,20220621,000000,56.13,56.59,54.98,55.97,410891,0
+SMTC.US,D,20220622,000000,55.15,56.17,54.86,54.95,516460,0
+SMTC.US,D,20220623,000000,55.47,55.55,53.78,54.73,538253,0
+SMTC.US,D,20220624,000000,55.63,57.54,55.527,57.34,1057621,0
+SMTC.US,D,20220627,000000,58.18,58.18,56.4,56.86,413669,0
+SMTC.US,D,20220628,000000,57.09,57.66,55.51,55.57,369247,0
+SMTC.US,D,20220629,000000,55.04,55.18,53.96,55.12,301082,0
+SMTC.US,D,20220630,000000,54.21,56.28,53.85,54.97,560098,0
+SMTC.US,D,20220701,000000,53.94,54.185,51.21,51.97,425359,0
+SMTC.US,D,20220705,000000,50.58,51.96,49.91,51.92,399818,0
+SMTC.US,D,20220706,000000,52.03,52.905,51.15,51.26,649585,0
+SMTC.US,D,20220707,000000,52.49,53.35,52.455,52.98,594819,0
+SMTC.US,D,20220708,000000,52.35,53.405,51.93,53.25,563496,0
+SMTC.US,D,20220711,000000,52.92,53.31,52.33,52.64,382656,0
+SMTC.US,D,20220712,000000,52.94,53.755,52.21,52.46,347588,0
+SMTC.US,D,20220713,000000,51.46,53.08,51.46,52.74,276248,0
+SMTC.US,D,20220714,000000,52.6,53.989,51.94,53.78,275729,0
+SMTC.US,D,20220715,000000,54.75,55.11,53.69,55.07,374392,0
+SMTC.US,D,20220718,000000,55.92,55.92,54.23,54.43,294600,0
+SMTC.US,D,20220719,000000,55.39,57.33,55.32,56.98,261734,0
+SMTC.US,D,20220720,000000,56.7,58.73,56.37,58.63,402552,0
+SMTC.US,D,20220721,000000,58.98,60.15,58.42,60.13,282413,0
+SMTC.US,D,20220722,000000,60.09,60.09,57.02,58.27,365001,0
+SMTC.US,D,20220725,000000,58.16,58.63,57,57.66,382121,0
+SMTC.US,D,20220726,000000,57.43,57.67,56.88,57.37,188954,0
+SMTC.US,D,20220727,000000,58.17,60.12,58.17,59.59,398865,0
+SMTC.US,D,20220728,000000,60.61,61.29,59.53,61.21,286750,0
+SMTC.US,D,20220729,000000,60.69,62.49,60.64,62.33,422990,0
+SMTC.US,D,20220801,000000,62,65.51,57.82,58.47,1853970,0
+SMTC.US,D,20220802,000000,58.14,58.3,54.89,55.34,1936368,0
+SMTC.US,D,20220803,000000,55.14,56.71,54.4,56.1,2139620,0
+SMTC.US,D,20220804,000000,56.33,56.91,55.53,56.21,876750,0
+SMTC.US,D,20220805,000000,55.52,56.28,55.035,55.74,679187,0
+SMTC.US,D,20220808,000000,55.31,55.95,54.21,54.6,674945,0
+SMTC.US,D,20220809,000000,53.64,54.75,50.77,51.25,835999,0
+SMTC.US,D,20220810,000000,52.62,53.59,51.56,52.67,1674349,0
+SMTC.US,D,20220811,000000,53.36,53.645,52.335,52.43,1116708,0
+SMTC.US,D,20220812,000000,53,54.49,52.66,54.41,1357434,0
+SMTC.US,D,20220815,000000,54.785,55.14,54.36,55,777036,0
+SMTC.US,D,20220816,000000,54.6,55.025,54.2,54.69,584530,0
+SMTC.US,D,20220817,000000,53.9,53.9,51.89,52.54,699154,0
+SMTC.US,D,20220818,000000,52.39,54.515,52.33,54.36,648037,0
+SMTC.US,D,20220819,000000,53.67,53.935,52.85,53.15,509962,0
+SMTC.US,D,20220822,000000,52.14,52.355,51.06,51.37,538847,0
+SMTC.US,D,20220823,000000,51.41,52.25,51.41,51.79,430271,0
+SMTC.US,D,20220824,000000,51.57,51.57,50.585,50.66,588508,0
+SMTC.US,D,20220825,000000,50.55,52.45,50.385,52.32,1009030,0
+SMTC.US,D,20220826,000000,52.65,52.65,48.75,48.99,823775,0
+SMTC.US,D,20220829,000000,48.54,48.94,46.93,47.27,1469313,0
+SMTC.US,D,20220830,000000,47.99,48.03,46.2558,46.85,1457617,0
+SMTC.US,D,20220831,000000,46.76,47.34,45.34,46.19,1721091,0
+SMTC.US,D,20220901,000000,35.01,35.24,29.52,33.65,6145839,0
+SMTC.US,D,20220902,000000,34.22,35.15,32.8001,34.36,2103930,0
+SMTC.US,D,20220906,000000,34.6,35.2399,33.43,33.82,1741334,0
+SMTC.US,D,20220907,000000,34.01,34.55,33.51,33.95,1670149,0
+SMTC.US,D,20220908,000000,33.72,34.43,33.49,33.9,1254733,0
+SMTC.US,D,20220909,000000,34.53,34.96,34.3072,34.82,1092255,0
+SMTC.US,D,20220912,000000,35.03,35.68,34.425,34.8,1460192,0
+SMTC.US,D,20220913,000000,33.65,34.08,32.66,32.73,977609,0
+SMTC.US,D,20220914,000000,32.86,33.295,32.395,32.72,1356222,0
+SMTC.US,D,20220915,000000,32.43,32.825,31.835,31.99,810400,0
+SMTC.US,D,20220916,000000,31.72,32.05,31.12,31.65,1398003,0
+SMTC.US,D,20220919,000000,31.03,31.9,30.81,31.72,712019,0
+SMTC.US,D,20220920,000000,31.24,31.43,30.74,31.04,515564,0
+SMTC.US,D,20220921,000000,31.05,32.17,30.72,30.78,671549,0
+SMTC.US,D,20220922,000000,30.61,30.66,29.8,30,890746,0
+SMTC.US,D,20220923,000000,29.46,29.95,29.19,29.85,977467,0
+SMTC.US,D,20220926,000000,29.95,30.25,29.21,29.46,906723,0
+SMTC.US,D,20220927,000000,30.27,30.5597,29.35,29.87,940966,0
+SMTC.US,D,20220928,000000,29.63,31.06,29.47,30.84,1037061,0
+SMTC.US,D,20220929,000000,30.22,30.61,29.92,30.6,636654,0
+SMTC.US,D,20220930,000000,30.3,30.63,29.35,29.41,767080,0
+SMTC.US,D,20221003,000000,29.88,31.08,29.63,30.97,760500,0
+SMTC.US,D,20221004,000000,31.55,32,30.88,31.51,824183,0
+SMTC.US,D,20221005,000000,31.04,32.03,30.55,32.03,1042170,0
+SMTC.US,D,20221006,000000,29.41,30.44,28.73,29.23,5104973,0
+SMTC.US,D,20221007,000000,28.42,28.45,26.87,27.23,3889741,0
+SMTC.US,D,20221010,000000,27.28,27.69,26.675,27.55,1640588,0
+SMTC.US,D,20221011,000000,27.03,27.49,25.7,26.16,1748281,0
+SMTC.US,D,20221012,000000,26.16,26.75,25.8,26.36,1297799,0
+SMTC.US,D,20221013,000000,25.57,27.7137,25.29,27.03,1338300,0
+SMTC.US,D,20221014,000000,27.23,27.44,25.61,25.65,1392240,0
+SMTC.US,D,20221017,000000,26.28,26.95,26.05,26.74,1279342,0
+SMTC.US,D,20221018,000000,27.59,27.59,26.04,26.29,1595936,0
+SMTC.US,D,20221019,000000,26.04,26.5101,25.85,26,926778,0
+SMTC.US,D,20221020,000000,26.14,26.67,25.76,25.98,1034968,0
+SMTC.US,D,20221021,000000,25.87,26.81,25.57,26.68,1221702,0
+SMTC.US,D,20221024,000000,26.8,26.8,26.18,26.53,782418,0
+SMTC.US,D,20221025,000000,26.73,27.54,26.69,27.38,852253,0
+SMTC.US,D,20221026,000000,26.88,27.48,26.705,26.96,875208,0
+SMTC.US,D,20221027,000000,27.25,27.54,26.5,26.56,1252022,0
+SMTC.US,D,20221028,000000,26.64,27.98,26.48,27.94,805276,0
+SMTC.US,D,20221031,000000,27.6,27.94,27.22,27.69,1175342,0
+SMTC.US,D,20221101,000000,28.5,28.58,27.89,28.04,1003868,0
+SMTC.US,D,20221102,000000,28.25,28.44,26.91,26.96,1138972,0
+SMTC.US,D,20221103,000000,26.4,27.3,26.31,26.77,1326246,0
+SMTC.US,D,20221104,000000,27.85,27.95,27.045,27.51,1374004,0
+SMTC.US,D,20221107,000000,27.86,28.26,27.02,28.09,1411173,0
+SMTC.US,D,20221108,000000,28.49,28.64,27.67,27.95,659275,0
+SMTC.US,D,20221109,000000,27.52,27.76,27.2,27.26,473811,0
+SMTC.US,D,20221110,000000,28.78,29.85,28.6,29.79,1184180,0
+SMTC.US,D,20221111,000000,29.74,30.9786,29.68,30.78,891528,0
+SMTC.US,D,20221114,000000,30.58,30.6798,29.695,29.73,822958,0
+SMTC.US,D,20221115,000000,31.01,31.31,30.53,30.61,1080889,0
+SMTC.US,D,20221116,000000,29.88,30.16,29.2,29.3,989503,0
+SMTC.US,D,20221117,000000,28.7,29.79,28.66,29.41,792186,0
+SMTC.US,D,20221118,000000,30.09,30.09,29.17,29.49,464258,0
+SMTC.US,D,20221121,000000,29.15,29.26,28.64,28.82,498198,0
+SMTC.US,D,20221122,000000,28.94,30.43,28.65,29.62,501203,0
+SMTC.US,D,20221123,000000,29.61,30.48,29.51,30.41,613452,0
+SMTC.US,D,20221125,000000,30.21,30.21,29.6,29.61,242558,0
+SMTC.US,D,20221128,000000,29.12,29.5,28.675,29.14,1029837,0
+SMTC.US,D,20221129,000000,29.15,29.94,28.98,29.31,971603,0
+SMTC.US,D,20221130,000000,29.3,30.75,28.75,30.74,1463438,0
+SMTC.US,D,20221201,000000,31.1,32.165,29.78,29.82,2165897,0
+SMTC.US,D,20221202,000000,28.95,29.57,28.65,29.36,1852100,0
+SMTC.US,D,20221205,000000,29.87,30.25,29.255,29.48,1864699,0
+SMTC.US,D,20221206,000000,29.47,29.74,28.26,28.62,1288198,0
+SMTC.US,D,20221207,000000,28.31,29.2,28.31,28.69,1005781,0
+SMTC.US,D,20221208,000000,28.88,29.265,28.46,29.18,1101634,0
+SMTC.US,D,20221209,000000,28.96,29.735,28.63,29.33,893041,0
+SMTC.US,D,20221212,000000,29.08,29.99,29.08,29.98,1099843,0
+SMTC.US,D,20221213,000000,31.28,31.63,30.235,30.5,1198028,0
+SMTC.US,D,20221214,000000,30.64,30.88,29.45,29.57,1405829,0
+SMTC.US,D,20221215,000000,29.11,29.34,28.315,28.38,1380081,0
+SMTC.US,D,20221216,000000,28.21,29.26,27.22,27.7,14578349,0
+SMTC.US,D,20221219,000000,27.56,27.59,26.58,26.87,1283473,0
+SMTC.US,D,20221220,000000,26.63,27.34,26.51,27.1,847484,0
+SMTC.US,D,20221221,000000,27.27,27.71,27.19,27.6,831105,0
+SMTC.US,D,20221222,000000,27.16,27.25,26.47,27.02,880851,0
+SMTC.US,D,20221223,000000,26.85,27.47,26.59,27.47,567647,0
+SMTC.US,D,20221227,000000,27.38,27.65,26.71,27.5,624250,0
+SMTC.US,D,20221228,000000,27.5,27.7918,27.355,27.4,929412,0
+SMTC.US,D,20221229,000000,27.85,28.9,27.77,28.62,610883,0
+SMTC.US,D,20221230,000000,28.22,28.72,27.7606,28.69,631644,0
+SMTC.US,D,20230103,000000,29.23,29.33,28.73,28.94,631745,0
+SMTC.US,D,20230104,000000,29.5,30.04,28.9,29.24,1170884,0
+SMTC.US,D,20230105,000000,29.07,29.33,28.64,29.17,1226605,0
+SMTC.US,D,20230106,000000,29.69,30.705,29.38,30.33,1251832,0
+SMTC.US,D,20230109,000000,30.75,31.169,30.44,30.53,1257422,0
+SMTC.US,D,20230110,000000,30.56,31.21,30.47,31.2,948022,0
+SMTC.US,D,20230111,000000,31.25,31.27,30.39,30.78,959976,0
+SMTC.US,D,20230112,000000,31.19,31.19,30.19,30.71,1170771,0
+SMTC.US,D,20230113,000000,30.46,31.24,30.345,31.24,970233,0
+SMTC.US,D,20230117,000000,31.24,31.91,31.24,31.91,1319704,0
+SMTC.US,D,20230118,000000,32.27,32.72,31.655,31.82,1823463,0
+SMTC.US,D,20230119,000000,31.45,31.87,31.01,31.5,894665,0
+SMTC.US,D,20230120,000000,31.93,32.56,31.51,32.53,1101747,0
+SMTC.US,D,20230123,000000,32.74,33.51,32.61,33.5,974956,0
+SMTC.US,D,20230124,000000,33.26,33.68,32.455,32.48,641404,0
+SMTC.US,D,20230125,000000,32,32.89,31.97,32.86,506868,0
+SMTC.US,D,20230126,000000,33.16,33.44,32.41,32.84,497744,0
+SMTC.US,D,20230127,000000,32.38,33.43,32.26,33.15,626802,0
+SMTC.US,D,20230130,000000,32.62,32.88,32.27,32.66,640419,0
+SMTC.US,D,20230131,000000,32.66,33.1,32.61,33.03,1067927,0
+SMTC.US,D,20230201,000000,33.18,34.47,33.18,34.42,833020,0
+SMTC.US,D,20230202,000000,34.78,35.18,34.29,34.74,1000105,0
+SMTC.US,D,20230203,000000,33.98,34.63,33.77,33.99,841781,0
+SMTC.US,D,20230206,000000,33.46,33.57,32.51,32.91,862608,0
+SMTC.US,D,20230207,000000,32.93,33.89,32.83,33.81,550893,0
+SMTC.US,D,20230208,000000,33.55,33.7775,32.79,32.88,486455,0
+SMTC.US,D,20230209,000000,33.4,33.81,32.78,32.87,571094,0
+SMTC.US,D,20230210,000000,32.59,32.6949,31.98,32.31,611630,0
+SMTC.US,D,20230213,000000,32.27,32.38,32.04,32.15,779834,0
+SMTC.US,D,20230214,000000,31.91,32.48,31.49,32.41,987487,0
+SMTC.US,D,20230215,000000,31.91,32.96,31.78,32.88,690871,0
+SMTC.US,D,20230216,000000,32.18,32.5,31.89,31.92,735125,0
+SMTC.US,D,20230217,000000,31.89,32.11,31.45,31.87,494806,0
+SMTC.US,D,20230221,000000,31.29,31.66,30.94,30.98,702166,0
+SMTC.US,D,20230222,000000,30.93,31.34,30.53,30.82,673940,0
+SMTC.US,D,20230223,000000,31.8,31.8,30.545,31.06,503582,0
+SMTC.US,D,20230224,000000,30.43,30.64,30.23,30.52,460455,0
+SMTC.US,D,20230227,000000,31.1,31.1,30.42,30.42,781208,0
+SMTC.US,D,20230228,000000,30.3,31.235,30.275,30.81,1342968,0
+SMTC.US,D,20230301,000000,31.07,31.32,30.76,31.1,794580,0
+SMTC.US,D,20230302,000000,30.76,31.61,30.425,31.51,410305,0
+SMTC.US,D,20230303,000000,31.58,31.73,31.09,31.68,1988861,0
+SMTC.US,D,20230306,000000,31.77,31.99,30.31,30.5,1416427,0
+SMTC.US,D,20230307,000000,30.5,30.72,30.08,30.21,1988723,0
+SMTC.US,D,20230308,000000,30.33,30.95,30.33,30.81,508678,0
+SMTC.US,D,20230309,000000,30.83,31.16,29.98,30.09,1179253,0
+SMTC.US,D,20230310,000000,30.14,30.18,29.25,29.33,1392172,0
+SMTC.US,D,20230313,000000,28.88,29.43,28.745,29.13,1389037,0
+SMTC.US,D,20230314,000000,29.72,30.41,29.57,30.09,995484,0
+SMTC.US,D,20230315,000000,29.49,29.92,29.06,29.64,1017350,0
+SMTC.US,D,20230316,000000,29.3,29.9,29.23,29.71,800230,0
+SMTC.US,D,20230317,000000,29.86,30.135,29.035,29.12,1383574,0
+SMTC.US,D,20230320,000000,29.37,31.06,29.365,30.91,1488233,0
+SMTC.US,D,20230321,000000,31.13,31.2,30.45,30.8,973225,0
+SMTC.US,D,20230322,000000,32.34,33.15,31.97,31.99,1855578,0
+SMTC.US,D,20230323,000000,32.35,33.035,31.74,32.36,1012821,0
+SMTC.US,D,20230324,000000,32.07,32.24,31.63,31.84,922060,0
+SMTC.US,D,20230327,000000,32.09,32.135,30.91,31.18,718405,0
+SMTC.US,D,20230328,000000,31.16,31.255,30.52,31.11,654293,0
+SMTC.US,D,20230329,000000,31.53,32.439,31.48,32.11,1226160,0
+SMTC.US,D,20230330,000000,24.66,25.69,23.56,25.25,11070289,0
+SMTC.US,D,20230331,000000,25.05,25.15,24,24.14,4409970,0
+SMTC.US,D,20230403,000000,24.11,24.12,22.4,22.61,4265006,0
+SMTC.US,D,20230404,000000,22.58,22.61,21.484,21.7,3369750,0
+SMTC.US,D,20230405,000000,21.37,22.04,21.07,21.49,2398893,0
+SMTC.US,D,20230406,000000,21.35,22.04,21.35,21.4,2292430,0
+SMTC.US,D,20230410,000000,21.17,21.75,21.07,21.52,2888522,0
+SMTC.US,D,20230411,000000,21.77,23.025,21.56,22.92,4269075,0
+SMTC.US,D,20230412,000000,23.07,23.28,22.07,22.1,1904373,0
+SMTC.US,D,20230413,000000,22.29,22.63,22.04,22.3,1951123,0
+SMTC.US,D,20230414,000000,22.32,22.49,21.5,21.65,1676788,0
+SMTC.US,D,20230417,000000,21.52,22.82,21.41,22.74,2610547,0
+SMTC.US,D,20230418,000000,22.82,23.11,22.4,23.02,2556024,0
+SMTC.US,D,20230419,000000,22.72,22.9,22.021,22.11,1710083,0
+SMTC.US,D,20230420,000000,21.83,21.97,21.285,21.35,1192539,0
+SMTC.US,D,20230421,000000,21.22,21.28,20.52,20.7,1327474,0
+SMTC.US,D,20230424,000000,20.61,20.975,20.53,20.97,1551728,0
+SMTC.US,D,20230425,000000,20.71,20.85,20.515,20.61,1545331,0
+SMTC.US,D,20230426,000000,20.83,20.83,20.21,20.41,1062232,0
+SMTC.US,D,20230427,000000,20.38,20.38,19.73,19.83,1171946,0
+SMTC.US,D,20230428,000000,19.96,19.98,19.32,19.49,1344645,0
+SMTC.US,D,20230501,000000,19.44,19.53,19.11,19.25,1488410,0
+SMTC.US,D,20230502,000000,19.17,19.17,18.48,18.64,1455394,0
+SMTC.US,D,20230503,000000,18.63,19.0805,18.56,18.58,1010623,0
+SMTC.US,D,20230504,000000,18.5,18.55,17.82,18.09,1321128,0
+SMTC.US,D,20230505,000000,18.24,18.725,18.14,18.68,901282,0
+SMTC.US,D,20230508,000000,18.68,19.035,18.345,18.77,1259652,0
+SMTC.US,D,20230509,000000,18.49,18.91,18.29,18.81,1030405,0
+SMTC.US,D,20230510,000000,19.09,19.09,18.6,18.64,1076924,0
+SMTC.US,D,20230511,000000,18.5,18.735,18.2,18.71,856554,0
+SMTC.US,D,20230512,000000,18.79,18.87,18.21,18.46,627201,0
+SMTC.US,D,20230515,000000,18.59,19.145,18.165,19.12,787255,0
+SMTC.US,D,20230516,000000,18.92,19.655,18.76,19.29,866415,0
+SMTC.US,D,20230517,000000,19.49,20.66,19.44,20.59,1964592,0
+SMTC.US,D,20230518,000000,20.69,21.51,20.585,21.47,2554086,0
+SMTC.US,D,20230519,000000,21.625,21.74,21.08,21.21,1660687,0
+SMTC.US,D,20230522,000000,20.9,21.79,20.88,21.71,1215709,0
+SMTC.US,D,20230523,000000,21.7,22.115,21.43,21.45,1196830,0
+SMTC.US,D,20230524,000000,20.89,21.04,20.415,20.78,1443713,0
+SMTC.US,D,20230525,000000,21.045,21.48,20.58,21.15,1008724,0
+SMTC.US,D,20230526,000000,21.29,22.645,21.245,22.41,1079904,0
+SMTC.US,D,20230530,000000,22.75,22.959,22.04,22.24,1093939,0
+SMTC.US,D,20230531,000000,21.73,21.985,21.44,21.74,2469202,0
+SMTC.US,D,20230601,000000,21.74,22.5,21.41,22.23,1393919,0
+SMTC.US,D,20230602,000000,22.51,22.67,21.9203,22.61,965076,0
+SMTC.US,D,20230605,000000,22.37,22.53,21.76,21.9,1303358,0
+SMTC.US,D,20230606,000000,21.74,22.46,21.74,22.09,1308842,0
+SMTC.US,D,20230607,000000,22.33,22.95,22.33,22.43,2708905,0
+SMTC.US,D,20230608,000000,26.88,27.37,22.71,23.52,8117740,0
+SMTC.US,D,20230609,000000,23.61,23.92,21.35,21.4,3651017,0
+SMTC.US,D,20230612,000000,21.68,23.125,21.61,22.82,2992350,0
+SMTC.US,D,20230613,000000,23.35,24.1,22.92,23.34,2378967,0
+SMTC.US,D,20230614,000000,23.3,23.67,22.97,23.09,1519715,0
+SMTC.US,D,20230615,000000,22.87,23.14,22.58,22.6,1485529,0
+SMTC.US,D,20230616,000000,22.85,22.98,22.0975,22.6,2746637,0
+SMTC.US,D,20230620,000000,22.6,22.82,22.224,22.61,1245767,0
+SMTC.US,D,20230621,000000,23.5,24.07,23.07,23.98,1679119,0
+SMTC.US,D,20230622,000000,23.9,24.26,23.26,24.15,1472152,0
+SMTC.US,D,20230623,000000,23.71,24.575,23.57,24.12,4552331,0
+SMTC.US,D,20230626,000000,24.3,24.75,24.0401,24.18,1059881,0
+SMTC.US,D,20230627,000000,24.09,25.285,24.01,25.05,1569239,0
+SMTC.US,D,20230628,000000,24.58,24.99,24.3,24.58,1178095,0
+SMTC.US,D,20230629,000000,24.69,25.01,24.44,25,679072,0
+SMTC.US,D,20230630,000000,25.28,25.54,24.9,25.46,952928,0
+SMTC.US,D,20230703,000000,25.6,26.21,25.58,26.16,750241,0
+SMTC.US,D,20230705,000000,26.09,26.09,25.53,25.61,1547883,0
+SMTC.US,D,20230706,000000,25.11,25.45,24.71,25.17,760889,0
+SMTC.US,D,20230707,000000,25.34,26.395,25.32,26.1,1231090,0
+SMTC.US,D,20230710,000000,26.26,26.92,26.135,26.86,1964047,0
+SMTC.US,D,20230711,000000,26.95,27.52,26.57,27.32,1723895,0
+SMTC.US,D,20230712,000000,27.85,28.43,27.795,27.91,2031308,0
+SMTC.US,D,20230713,000000,27.99,29.26,27.85,29.15,1840983,0
+SMTC.US,D,20230714,000000,29.23,29.6999,28.38,28.51,1727667,0
+SMTC.US,D,20230717,000000,28.44,29.47,28.2001,29.43,1409676,0
+SMTC.US,D,20230718,000000,29.43,29.97,29.365,29.62,1294248,0
+SMTC.US,D,20230719,000000,29.61,29.71,28.67,28.69,1185579,0
+SMTC.US,D,20230720,000000,28.22,28.3,27.37,27.46,1930479,0
+SMTC.US,D,20230721,000000,27.75,28.05,27.115,27.2,1065677,0
+SMTC.US,D,20230724,000000,27.28,28.02,27.28,27.58,658932,0
+SMTC.US,D,20230725,000000,27.6,28.175,27.5,27.95,694297,0
+SMTC.US,D,20230726,000000,27.67,28.275,27.48,28.07,565569,0
+SMTC.US,D,20230727,000000,28.54,29.04,27.6,27.68,725161,0
+SMTC.US,D,20230728,000000,28.19,28.54,27.9,28.49,547813,0
+SMTC.US,D,20230731,000000,28.63,29.43,28.63,29.2,660092,0
+SMTC.US,D,20230801,000000,28.8,29.26,28.6107,28.8,479443,0
+SMTC.US,D,20230802,000000,28.36,28.49,27.23,27.31,950411,0
+SMTC.US,D,20230803,000000,26.93,27.51,26.655,27.48,635906,0
+SMTC.US,D,20230804,000000,27.36,27.91,27.24,27.48,939546,0
+SMTC.US,D,20230807,000000,27.71,27.71,27.06,27.45,673142,0
+SMTC.US,D,20230808,000000,27.01,27.28,26.68,27.13,464865,0
+SMTC.US,D,20230809,000000,27.03,27.03,26.45,26.64,542952,0
+SMTC.US,D,20230810,000000,26.87,26.96,25.97,26.04,1113103,0
+SMTC.US,D,20230811,000000,25.73,25.73,25.2,25.35,506325,0
+SMTC.US,D,20230814,000000,25,25.46,24.76,25.45,518655,0
+SMTC.US,D,20230815,000000,25.3,25.65,24.87,24.91,761896,0
+SMTC.US,D,20230816,000000,24.9,25.35,24.65,25.02,700055,0
+SMTC.US,D,20230817,000000,24.91,25.21,24.835,25.03,770014,0
+SMTC.US,D,20230818,000000,24.73,25.17,24.61,24.71,666556,0
+SMTC.US,D,20230821,000000,24.71,25.53,24.45,25.35,538329,0
+SMTC.US,D,20230822,000000,25.73,25.83,25.06,25.53,484351,0
+SMTC.US,D,20230823,000000,25.48,26.21,25.32,26.1,528469,0
+SMTC.US,D,20230824,000000,26.17,26.46,25.01,25.03,911529,0
+SMTC.US,D,20230825,000000,25.05,25.49,24.81,25.31,599797,0
+SMTC.US,D,20230828,000000,25.51,26.105,25.37,26,1165007,0
+SMTC.US,D,20230829,000000,25.96,26.41,25.85,26.1,933518,0
+SMTC.US,D,20230830,000000,25.96,26.07,25.39,25.53,875252,0
+SMTC.US,D,20230831,000000,25.51,26.4,25.441,26.15,866467,0
+SMTC.US,D,20230901,000000,26.36,26.88,26.22,26.56,616873,0
+SMTC.US,D,20230905,000000,26.27,26.4,25.34,25.36,724786,0
+SMTC.US,D,20230906,000000,27.04,27.06,25.12,25.6,1395455,0
+SMTC.US,D,20230907,000000,24.07,24.88,23.93,24.66,1689160,0
+SMTC.US,D,20230908,000000,24.78,24.85,23.775,24.21,849863,0
+SMTC.US,D,20230911,000000,24.62,24.67,23.14,23.36,1383111,0
+SMTC.US,D,20230912,000000,23.21,23.25,22.71,22.72,1117875,0
+SMTC.US,D,20230913,000000,22.68,22.955,22.04,22.87,3454111,0
+SMTC.US,D,20230914,000000,24.2,25.23,23.2001,25.18,8974011,0
+SMTC.US,D,20230915,000000,25.09,25.95,24.7,24.98,4152148,0
+SMTC.US,D,20230918,000000,24.81,24.99,24.19,24.29,1379773,0
+SMTC.US,D,20230919,000000,25.02,26.23,24.97,25.07,2690696,0
+SMTC.US,D,20230920,000000,25.08,25.94,24.58,25.48,2405711,0
+SMTC.US,D,20230921,000000,25.24,25.725,24.78,25.22,1173477,0
+SMTC.US,D,20230922,000000,25.52,26.47,25.3201,26.13,1164470,0
+SMTC.US,D,20230925,000000,25.93,26.53,25.66,25.96,984261,0
+SMTC.US,D,20230926,000000,25.9,26.385,25.39,25.41,1360970,0
+SMTC.US,D,20230927,000000,25.45,25.61,25.01,25.45,1183022,0
+SMTC.US,D,20230928,000000,25.47,26.24,25.36,26.04,1203371,0
+SMTC.US,D,20230929,000000,26.36,26.6,25.69,25.75,1062099,0
+SMTC.US,D,20231002,000000,25.7,25.95,24.795,25.21,1151050,0
+SMTC.US,D,20231003,000000,25.255,25.67,25.065,25.14,745031,0
+SMTC.US,D,20231004,000000,25.22,25.305,24.36,24.74,1264581,0
+SMTC.US,D,20231005,000000,24.59,24.66,22.29,22.29,2740682,0
+SMTC.US,D,20231006,000000,21.98,23,21.98,22.66,2068334,0
+SMTC.US,D,20231009,000000,22.35,22.53,21.74,22.01,1116479,0
+SMTC.US,D,20231010,000000,21.84,23.54,21.84,23.4,1572597,0
+SMTC.US,D,20231011,000000,23.44,23.9,23.11,23.9,1563864,0
+SMTC.US,D,20231012,000000,23.9,23.92,23.05,23.42,1572520,0
+SMTC.US,D,20231013,000000,23.37,23.37,21.66,21.92,1441988,0
+SMTC.US,D,20231016,000000,21.86,22.47,21.76,22.4,1353609,0
+SMTC.US,D,20231017,000000,21.89,22.16,21.34,21.49,2426569,0
+SMTC.US,D,20231018,000000,20.92,21.07,19.53,19.92,1800861,0
+SMTC.US,D,20231019,000000,16.63,17.1,15.245,15.98,23292260,0
+SMTC.US,D,20231020,000000,16.22,16.865,15.8101,16.49,6340251,0
+SMTC.US,D,20231023,000000,16.38,17.04,15.81,15.82,3599781,0
+SMTC.US,D,20231024,000000,16.29,16.49,15.68,16.1,3240073,0
+SMTC.US,D,20231025,000000,15.69,15.928,15.06,15.28,1890295,0
+SMTC.US,D,20231026,000000,15.31,15.555,14.91,15.34,1097158,0
+SMTC.US,D,20231027,000000,15.31,15.37,14.44,14.5,4386672,0
+SMTC.US,D,20231030,000000,14.36,14.66,13.13,13.69,3873922,0
+SMTC.US,D,20231031,000000,13.73,14.2211,13.52,13.96,2002841,0
+SMTC.US,D,20231101,000000,13.76,13.97,13.345,13.43,2111758,0
+SMTC.US,D,20231102,000000,14.03,14.4,13.44,14.27,1907530,0
+SMTC.US,D,20231103,000000,14.6,15.27,14.56,14.72,2204033,0
+SMTC.US,D,20231106,000000,14.79,14.845,14.24,14.6,1201556,0
+SMTC.US,D,20231107,000000,14.48,15.11,14.48,14.8,1315295,0
+SMTC.US,D,20231108,000000,14.77,15.06,14.36,14.55,668203,0
+SMTC.US,D,20231109,000000,14.62,14.75,13.645,13.77,1439916,0
+SMTC.US,D,20231110,000000,14.02,14.71,13.79,14.6,1491533,0
+SMTC.US,D,20231113,000000,14.35,14.4,13.94,14.33,924736,0
+SMTC.US,D,20231114,000000,15.08,15.76,14.825,15.47,1995505,0
+SMTC.US,D,20231115,000000,15.58,16.355,15.53,15.87,1492296,0
+SMTC.US,D,20231116,000000,15.68,16.06,15.52,15.91,928281,0
+SMTC.US,D,20231117,000000,15.99,16.07,15.55,15.84,2231796,0
+SMTC.US,D,20231120,000000,15.68,16.11,15.39,15.91,917807,0
+SMTC.US,D,20231121,000000,15.65,15.65,15.05,15.06,974299,0
+SMTC.US,D,20231122,000000,15.32,15.858,15.14,15.77,1068914,0
+SMTC.US,D,20231124,000000,15.53,16.15,15.53,16.13,508826,0
+SMTC.US,D,20231127,000000,15.9,16.39,15.68,16.38,1123268,0
+SMTC.US,D,20231128,000000,16.28,16.505,16.075,16.4,2474037,0
+SMTC.US,D,20231129,000000,16.55,17,16.15,16.34,1184811,0
+SMTC.US,D,20231130,000000,16.45,16.45,15.87,16.37,1643460,0
+SMTC.US,D,20231201,000000,16.15,16.84,15.63,16.82,1582040,0
+SMTC.US,D,20231204,000000,16.72,17.18,16.58,16.81,1737803,0
+SMTC.US,D,20231205,000000,16.67,16.8,16.19,16.68,2200455,0
+SMTC.US,D,20231206,000000,16.95,17.55,16.65,16.7,3674436,0
+SMTC.US,D,20231207,000000,18.5,20.48,18.03,19.42,9463077,0
+SMTC.US,D,20231208,000000,19.56,20.37,19.23,20.04,3580749,0
+SMTC.US,D,20231211,000000,20.03,21.038,19.81,20.62,3534336,0
+SMTC.US,D,20231212,000000,20.51,20.72,20.22,20.48,2208842,0
+SMTC.US,D,20231213,000000,20.5,21.52,20.17,21.49,1996821,0
+SMTC.US,D,20231214,000000,22.06,23.02,21.93,22.88,3123275,0
+SMTC.US,D,20231215,000000,23.24,23.27,22.19,22.29,3836664,0
+SMTC.US,D,20231218,000000,22.35,22.45,21.82,22.09,1619022,0
+SMTC.US,D,20231219,000000,22.04,22.46,21.64,21.7,1621755,0
+SMTC.US,D,20231220,000000,21.47,22.0856,20.97,21,1368666,0
+SMTC.US,D,20231221,000000,21.62,22.26,21.555,22.25,1009816,0
+SMTC.US,D,20231222,000000,22.3,22.48,21.92,22.28,736337,0
+SMTC.US,D,20231226,000000,22.48,22.74,22.2501,22.56,750123,0
+SMTC.US,D,20231227,000000,22.79,22.79,22.28,22.37,550552,0
+SMTC.US,D,20231228,000000,22.32,22.6,22.12,22.25,1148607,0
+SMTC.US,D,20231229,000000,22.25,22.31,21.785,21.91,496136,0
+SMTC.US,D,20240102,000000,21.66,22.08,21.36,21.64,1774151,0
+SMTC.US,D,20240103,000000,21.15,21.15,20.18,20.46,2062252,0
+SMTC.US,D,20240104,000000,20.03,20.56,19.87,20.4,1073106,0
+SMTC.US,D,20240105,000000,20.36,20.55,20.07,20.47,909211,0
+SMTC.US,D,20240108,000000,20.62,21.15,20.45,21.03,923369,0
+SMTC.US,D,20240109,000000,20.81,21.23,20.69,20.94,828452,0
+SMTC.US,D,20240110,000000,20.79,20.92,20.17,20.6,859863,0
+SMTC.US,D,20240111,000000,20.5,20.745,19.91,20,774454,0
+SMTC.US,D,20240112,000000,20.18,20.35,19.05,19.06,703987,0
+SMTC.US,D,20240116,000000,18.8,18.8,18.36,18.55,1460814,0
+SMTC.US,D,20240117,000000,18.22,18.65,18.16,18.48,1941586,0
+SMTC.US,D,20240118,000000,19.05,19.86,18.99,19.85,2240662,0
+SMTC.US,D,20240119,000000,20.02,21.38,19.9101,21.2,1507750,0
+SMTC.US,D,20240122,000000,21.51,22.07,21.37,22.04,1427236,0
+SMTC.US,D,20240123,000000,22.44,22.65,22.02,22.35,1044394,0
+SMTC.US,D,20240124,000000,22.6,22.6,21.629,21.92,1269416,0
+SMTC.US,D,20240125,000000,22.3,22.49,21.26,21.26,641666,0
+SMTC.US,D,20240126,000000,21.15,21.5,20.57,20.59,739875,0
+SMTC.US,D,20240129,000000,20.54,21.4,20.23,21.35,553954,0
+SMTC.US,D,20240130,000000,21.14,21.2953,20.56,20.77,753767,0
+SMTC.US,D,20240131,000000,20.61,20.71,19.8,19.84,1151957,0
+SMTC.US,D,20240201,000000,19.96,20.07,19.41,19.77,867385,0
+SMTC.US,D,20240202,000000,19.47,19.6,19.15,19.38,630261,0
+SMTC.US,D,20240205,000000,19.3,19.545,18.715,19.32,743998,0
+SMTC.US,D,20240206,000000,19.3,19.555,18.92,19.47,584306,0
+SMTC.US,D,20240207,000000,19.64,20.03,19.34,19.83,646283,0
+SMTC.US,D,20240208,000000,19.93,20.655,19.93,20.26,909632,0
+SMTC.US,D,20240209,000000,20.42,21.19,20.37,21,773224,0
+SMTC.US,D,20240212,000000,21.21,21.535,20.93,21.01,1179923,0
+SMTC.US,D,20240213,000000,19.86,19.93,19.12,19.28,2849835,0
+SMTC.US,D,20240214,000000,19.8,20.31,19.55,20.26,1078398,0
+SMTC.US,D,20240215,000000,20.64,20.655,19.76,19.94,960956,0
+SMTC.US,D,20240216,000000,19.95,20.23,19.2,19.92,941358,0
+SMTC.US,D,20240220,000000,19.44,20.35,19.44,20.08,772407,0
+SMTC.US,D,20240221,000000,19.7,20.12,19.39,20.1,623509,0
+SMTC.US,D,20240222,000000,20.51,21.405,20.2,20.83,1480153,0
+SMTC.US,D,20240223,000000,20.69,20.93,19.7583,20.3,1164255,0
+SMTC.US,D,20240226,000000,20.34,20.99,20.34,20.66,826205,0
+SMTC.US,D,20240227,000000,20.99,20.99,20.33,20.35,1009001,0
+SMTC.US,D,20240228,000000,20.21,20.56,19.83,20.52,683966,0
+SMTC.US,D,20240229,000000,21.03,21.44,20.82,21.2,1108094,0
+SMTC.US,D,20240301,000000,21.42,22.34,21.07,22.3,1680570,0
+SMTC.US,D,20240304,000000,22.69,22.7,21.7001,21.84,1004193,0
+SMTC.US,D,20240305,000000,21.5,21.9099,21.48,21.82,726339,0
+SMTC.US,D,20240306,000000,22.38,23.475,22.215,23.32,1184974,0
+SMTC.US,D,20240307,000000,23.58,24.04,23.16,23.71,1255179,0
+SMTC.US,D,20240308,000000,23.99,24.57,23.32,23.35,1896295,0
+SMTC.US,D,20240311,000000,23.17,23.4812,22.4777,22.57,905934,0
+SMTC.US,D,20240312,000000,22.52,23.41,22.04,23.34,798065,0
+SMTC.US,D,20240313,000000,23.2,23.68,22.75,23.15,903697,0
+SMTC.US,D,20240314,000000,23.32,23.32,22.01,22.44,1240204,0
+SMTC.US,D,20240315,000000,21.86,22.889,21.77,22.85,1556427,0
+SMTC.US,D,20240318,000000,23.14,23.26,22.01,22.53,1059785,0
+SMTC.US,D,20240319,000000,22.06,22.71,21.64,22.42,840272,0
+SMTC.US,D,20240320,000000,22.22,22.73,21.56,22.38,781888,0
+SMTC.US,D,20240321,000000,22.98,23.46,22.75,23.05,888696,0
+SMTC.US,D,20240322,000000,22.9,23.33,22.74,22.92,761344,0
+SMTC.US,D,20240325,000000,22.7,22.8779,22.13,22.27,803812,0
+SMTC.US,D,20240326,000000,23.24,25.6,23.1673,25.17,3752599,0
+SMTC.US,D,20240327,000000,26.17,28.4193,25.78,27.86,9010839,0
+SMTC.US,D,20240328,000000,28.1,28.44,27.13,27.49,5752772,0
+SMTC.US,D,20240401,000000,28.52,30.84,27.75,29.37,8092281,0
+SMTC.US,D,20240402,000000,28.46,28.96,27.52,28.19,2790035,0
+SMTC.US,D,20240403,000000,27.96,32.23,27.64,31.48,5530375,0
+SMTC.US,D,20240404,000000,31.95,35.29,31.58,33.06,7783609,0
+SMTC.US,D,20240405,000000,32.84,33.78,32.1,32.54,3463365,0
+SMTC.US,D,20240408,000000,33.04,35.8,33.04,33.86,5829149,0
+SMTC.US,D,20240409,000000,34.21,35.65,33.26,34.76,4456686,0
+SMTC.US,D,20240410,000000,33.89,35.1499,33.135,33.23,4336838,0
+SMTC.US,D,20240411,000000,33.62,35.35,32.5,35,3821002,0
+SMTC.US,D,20240412,000000,34.38,34.765,32.45,32.64,3547411,0
+SMTC.US,D,20240415,000000,32.99,33.46,31.83,32.39,6378312,0
+SMTC.US,D,20240416,000000,32.31,33,31.7,32.94,2703742,0
+SMTC.US,D,20240417,000000,32.94,33.47,31.975,32.86,2280046,0
+SMTC.US,D,20240418,000000,33.22,33.26,31.76,32.05,2575751,0
+SMTC.US,D,20240419,000000,31.63,32.32,30.53,31.05,2715801,0
+SMTC.US,D,20240422,000000,31.34,32.74,30.97,32.07,2571763,0
+SMTC.US,D,20240423,000000,32.53,33.9214,31.79,32.64,4529111,0
+SMTC.US,D,20240424,000000,33.59,33.93,32.655,33.9,2794688,0
+SMTC.US,D,20240425,000000,33.46,35.0955,33.29,34.7,1990618,0
+SMTC.US,D,20240426,000000,35,35.93,34.21,35.77,1651387,0
+SMTC.US,D,20240429,000000,36,37.08,35.2603,37.05,2260521,0
+SMTC.US,D,20240430,000000,36.68,38.45,36.53,37.62,3074547,0
+SMTC.US,D,20240501,000000,36.69,39.09,36.22,37.64,2623999,0
+SMTC.US,D,20240502,000000,38.36,38.76,36.75,38.68,2295785,0
+SMTC.US,D,20240503,000000,39.29,39.69,38.65,39.01,1399483,0
+SMTC.US,D,20240506,000000,39.48,39.92,39.02,39.71,1181060,0
+SMTC.US,D,20240507,000000,39.88,40.19,39.42,39.81,1151956,0
+SMTC.US,D,20240508,000000,39.73,41.36,39.51,40.85,1609428,0
+SMTC.US,D,20240509,000000,40.92,41.11,38.37,39,1741636,0
+SMTC.US,D,20240510,000000,39.28,40.04,39.09,39.59,1098654,0
+SMTC.US,D,20240513,000000,39.6,39.87,38.57,38.64,1028134,0
+SMTC.US,D,20240514,000000,38.75,40.13,38.51,39.4,1158891,0
+SMTC.US,D,20240515,000000,39.92,40.365,38.52,39.96,1170682,0
+SMTC.US,D,20240516,000000,39.93,40.76,39.79,39.84,906391,0
+SMTC.US,D,20240517,000000,39.92,40.82,39.77,39.95,817472,0
+SMTC.US,D,20240520,000000,40.07,40.59,39.48,40.21,825214,0
+SMTC.US,D,20240521,000000,39.54,41.62,39.5,40.62,1587730,0
+SMTC.US,D,20240522,000000,40.91,41.33,39.62,39.88,953540,0
+SMTC.US,D,20240523,000000,40.8,40.96,38.7,39.38,1016488,0
+SMTC.US,D,20240524,000000,40.01,40.71,39.77,40.25,536769,0
+SMTC.US,D,20240528,000000,40.74,41.39,40.18,40.54,875795,0
+SMTC.US,D,20240529,000000,40.37,42.61,40.01,40.59,1406994,0
+SMTC.US,D,20240530,000000,40.25,40.7099,38.21,38.91,1651224,0
+SMTC.US,D,20240531,000000,39.2,40,38.18,38.89,2092334,0
+SMTC.US,D,20240603,000000,40.33,40.5644,37.71,38.18,1820598,0
+SMTC.US,D,20240604,000000,37.94,38.1,37.01,37.38,2239516,0
+SMTC.US,D,20240605,000000,37.92,38.83,37.5,38.68,2310477,0
+SMTC.US,D,20240606,000000,44.33,46.86,37.51,37.98,6638688,0
+SMTC.US,D,20240607,000000,30.17,31.9961,27.52,31.18,11935475,0
+SMTC.US,D,20240610,000000,31.31,33.15,30,31.97,3627064,0
+SMTC.US,D,20240611,000000,31.57,32.5299,30.615,31,2301820,0
+SMTC.US,D,20240612,000000,31.56,32.23,30.06,30.37,3164449,0
+SMTC.US,D,20240613,000000,30.38,30.51,29.33,29.72,2548591,0
+SMTC.US,D,20240614,000000,29.09,29.78,28.8852,29.53,1300916,0
+SMTC.US,D,20240617,000000,29.53,30.85,29.41,30.75,1289347,0
+SMTC.US,D,20240618,000000,30.7,30.7001,29.32,29.5,1583075,0
+SMTC.US,D,20240620,000000,29.44,29.75,28.98,29.48,1049937,0
+SMTC.US,D,20240621,000000,29.3,30.365,28.88,30.14,2211301,0
+SMTC.US,D,20240624,000000,29.86,30.13,29.27,29.34,991880,0
+SMTC.US,D,20240625,000000,29.43,30.08,28.97,29.76,931747,0
+SMTC.US,D,20240626,000000,29.75,30.62,29.28,29.47,2056186,0
+SMTC.US,D,20240627,000000,29.51,29.54,28.29,28.69,1589396,0
+SMTC.US,D,20240628,000000,28.95,30.4,28.95,29.88,3923016,0
+SMTC.US,D,20240701,000000,29.93,31.51,29.44,31.5,1513615,0
+SMTC.US,D,20240702,000000,31.62,32.86,31.315,32.79,1390368,0
+SMTC.US,D,20240703,000000,33.03,33.11,32.08,32.28,708202,0
+SMTC.US,D,20240705,000000,32.39,33.62,32.12,33.02,865109,0
+SMTC.US,D,20240708,000000,33.28,34.31,33.16,33.82,1703269,0
+SMTC.US,D,20240709,000000,34.07,34.5,33.3,33.7,1096870,0
+SMTC.US,D,20240710,000000,34.13,35.28,33.7101,35.14,947553,0
+SMTC.US,D,20240711,000000,35.65,37.47,35.58,36.9,2133512,0
+SMTC.US,D,20240712,000000,36.22,37,35.51,35.86,2453801,0
+SMTC.US,D,20240715,000000,36.28,36.92,35.03,36.45,1736690,0
+SMTC.US,D,20240716,000000,36.66,36.81,34.93,36.33,1490615,0
+SMTC.US,D,20240717,000000,35,35.08,32.5,33.04,2407123,0
+SMTC.US,D,20240718,000000,33.51,33.75,31.85,32.46,1348444,0
+SMTC.US,D,20240719,000000,32.33,32.33,31.34,31.66,1284409,0
+SMTC.US,D,20240722,000000,32.44,33.14,31.57,33.05,1283470,0
+SMTC.US,D,20240723,000000,32.49,33.89,32.34,33.41,749739,0
+SMTC.US,D,20240724,000000,32.53,33.34,32.03,32.11,960668,0
+SMTC.US,D,20240725,000000,32.21,32.21,28.64,28.91,4252799,0
+SMTC.US,D,20240726,000000,29.53,31.03,29.29,30.99,1733151,0
+SMTC.US,D,20240729,000000,31.62,32.1,31.185,31.65,1054340,0
+SMTC.US,D,20240730,000000,31.81,31.94,30.04,30.16,1549813,0
+SMTC.US,D,20240731,000000,31.15,32.68,30.83,31.72,2071033,0
+SMTC.US,D,20240801,000000,31.56,31.865,29.99,30.81,1796534,0
+SMTC.US,D,20240802,000000,29.35,31.07,29.26,30.49,1477526,0
+SMTC.US,D,20240805,000000,28,29.34,27.56,28,2864526,0
+SMTC.US,D,20240806,000000,28.09,29.42,27.675,28.79,1581791,0
+SMTC.US,D,20240807,000000,29.69,29.89,27.25,27.61,1355740,0
+SMTC.US,D,20240808,000000,28.25,29.675,27.865,29.64,1973116,0
+SMTC.US,D,20240809,000000,29.39,30.41,29.2006,30.25,1481295,0
+SMTC.US,D,20240812,000000,30.28,30.69,29.45,30.08,1403171,0
+SMTC.US,D,20240813,000000,30.56,33.74,30.5194,33.34,2208007,0
+SMTC.US,D,20240814,000000,34,34.04,32.59,33.42,1444921,0
+SMTC.US,D,20240815,000000,34.52,36.28,34.32,35.96,1447394,0
+SMTC.US,D,20240816,000000,35.9,36.58,35.55,35.9,1144220,0
+SMTC.US,D,20240819,000000,35.94,36.03,34.8301,36,1082121,0
+SMTC.US,D,20240820,000000,35.81,36.6,35.38,36.34,779288,0
+SMTC.US,D,20240821,000000,36.89,37.21,36.04,36.44,1206842,0
+SMTC.US,D,20240822,000000,36.59,36.83,35.24,35.3,931280,0
+SMTC.US,D,20240823,000000,36.17,36.93,35.68,36.91,1314162,0
+SMTC.US,D,20240826,000000,36.89,37.55,36.3811,37.03,1115332,0
+SMTC.US,D,20240827,000000,36.66,38.515,36.02,38.16,2476546,0
+SMTC.US,D,20240828,000000,40.5,42.75,37.51,42.43,5826192,0
+SMTC.US,D,20240829,000000,42.4,43.92,41.95,43.53,3069362,0
+SMTC.US,D,20240830,000000,44.39,45.21,43.55,43.82,2381263,0
+SMTC.US,D,20240903,000000,42.8,43.29,41.415,41.58,1868259,0
+SMTC.US,D,20240904,000000,41.03,43.38,40.67,42.48,1542460,0
+SMTC.US,D,20240905,000000,41.56,43.13,41.21,42.17,1699931,0
+SMTC.US,D,20240906,000000,42.58,42.66,39.15,39.46,1729815,0
+SMTC.US,D,20240909,000000,39.5,41.15,39.48,40.11,1274193,0
+SMTC.US,D,20240910,000000,40.39,40.44,38.69,39.35,848054,0
+SMTC.US,D,20240911,000000,39.57,40.88,39.1,40.7,1402098,0
+SMTC.US,D,20240912,000000,40.76,41.56,40.32,40.59,912324,0
+SMTC.US,D,20240913,000000,41.17,41.79,40.8,41.63,1056914,0
+SMTC.US,D,20240916,000000,41,41.44,39.56,40.06,964486,0
+SMTC.US,D,20240917,000000,40.76,42.755,40.44,42.47,1348064,0
+SMTC.US,D,20240918,000000,42.47,45.04,42.18,44.03,2373141,0
+SMTC.US,D,20240919,000000,45.61,47.49,44.345,46.09,3706301,0
+SMTC.US,D,20240920,000000,46.14,46.69,45.5,46,5623999,0
+SMTC.US,D,20240923,000000,46.12,46.25,44.3,46.22,1161182,0
+SMTC.US,D,20240924,000000,46.87,47.81,46.33,47.6,1332448,0
+SMTC.US,D,20240925,000000,47.36,48.24,46.92,47.47,1153184,0
+SMTC.US,D,20240926,000000,49.2,49.53,46.7,47.4,1528353,0
+SMTC.US,D,20240927,000000,47.5,47.6689,45.88,46.35,824137,0
+SMTC.US,D,20240930,000000,45.57,46.69,44.65,45.66,1507809,0
+SMTC.US,D,20241001,000000,45.53,45.68,41.92,42.08,2184874,0
+SMTC.US,D,20241002,000000,41.85,43.31,40.59,41.06,2896908,0
+SMTC.US,D,20241003,000000,40.56,41.18,39.435,40.58,2067425,0
+SMTC.US,D,20241004,000000,41.35,42.7,41.275,41.68,1615611,0
+SMTC.US,D,20241007,000000,41.27,43.42,41.27,43.36,2283734,0
+SMTC.US,D,20241008,000000,43.69,44.22,42.4,42.43,1329325,0
+SMTC.US,D,20241009,000000,42.52,43.045,40.63,41.14,1557907,0
+SMTC.US,D,20241010,000000,40.85,42.62,40.74,42.57,1831036,0
+SMTC.US,D,20241011,000000,42.38,44.605,42.15,44,1130909,0
+SMTC.US,D,20241014,000000,44.39,45.65,44.061,45.38,1341175,0
+SMTC.US,D,20241015,000000,45.28,46.04,43.645,44.14,1528845,0
+SMTC.US,D,20241016,000000,44.86,45.795,43.36,45.02,1051807,0
+SMTC.US,D,20241017,000000,45.77,46.769,43.95,43.96,1557573,0
+SMTC.US,D,20241018,000000,44.13,44.5699,41.94,43.88,1375641,0
+SMTC.US,D,20241021,000000,43.875,44.397,43.04,43.95,726258,0
+SMTC.US,D,20241022,000000,43.84,45.37,43.47,44.07,930220,0
+SMTC.US,D,20241023,000000,43.85,45.39,43.74,44.8,748235,0
+SMTC.US,D,20241024,000000,44.82,45.02,43.9,44.11,979577,0
+SMTC.US,D,20241025,000000,44.55,46.19,43.9001,45.47,1037580,0
+SMTC.US,D,20241028,000000,45.56,46.315,44.895,44.97,652544,0
+SMTC.US,D,20241029,000000,44.73,48.09,44.5109,47.76,1533865,0
+SMTC.US,D,20241030,000000,46.85,48.15,46.1083,46.84,1088792,0
+SMTC.US,D,20241031,000000,46.17,46.26,44.02,44.19,1439704,0
+SMTC.US,D,20241101,000000,44.47,45.82,44.33,44.54,815389,0
+SMTC.US,D,20241104,000000,44.4,44.8,43.07,43.92,556076,0
+SMTC.US,D,20241105,000000,43.94,47.24,43.75,47.04,1230746,0
+SMTC.US,D,20241106,000000,48.11,49.8498,47.55,47.74,1270725,0
+SMTC.US,D,20241107,000000,48.26,50.62,48.005,50.58,1358125,0
+SMTC.US,D,20241108,000000,50.86,52.98,50.25,52.82,1206421,0
+SMTC.US,D,20241111,000000,52.81,53.22,49.9,50.68,1031939,0
+SMTC.US,D,20241112,000000,50.36,50.72,48.57,49.22,652420,0
+SMTC.US,D,20241113,000000,49.03,50.2,48.41,49.01,1018298,0
+SMTC.US,D,20241114,000000,49.52,50.5,47.0839,47.33,1126158,0
+SMTC.US,D,20241115,000000,46.92,46.92,43.3,44.1,1881679,0
+SMTC.US,D,20241118,000000,43.78,46.2,43.78,45.84,857177,0
+SMTC.US,D,20241119,000000,45.26,48.11,45.185,47.24,1144767,0
+SMTC.US,D,20241120,000000,47.5,49.26,46.3201,49.17,773167,0
+SMTC.US,D,20241121,000000,49.37,52.25,49.37,50.9,1219676,0
+SMTC.US,D,20241122,000000,50.8,52.17,49.9,50.89,1613782,0
+SMTC.US,D,20241125,000000,52.37,53.74,51.5,53.44,3896707,0
+SMTC.US,D,20241126,000000,63.5,66.64,57.51,63.11,6885047,0
+SMTC.US,D,20241127,000000,62.75,65.12,61.4,64.2,2766536,0
+SMTC.US,D,20241129,000000,64.69,65.33,62.75,64.04,1113717,0
+SMTC.US,D,20241202,000000,64.61,64.97,61.74,62.68,1752521,0
+SMTC.US,D,20241203,000000,62.79,67,61.34,66.95,1812406,0
+SMTC.US,D,20241204,000000,68,70.27,66.05,69.1,2497611,0
+SMTC.US,D,20241205,000000,66.46,68.1955,64.62,65.38,2198098,0
+SMTC.US,D,20241206,000000,65.8,67.32,63,66.12,6944777,0
+SMTC.US,D,20241209,000000,65.3,66.25,62.52,64.94,5414519,0
+SMTC.US,D,20241210,000000,63.98,65.08,61.46,62.9,3407134,0
+SMTC.US,D,20241211,000000,63.31,64.54,61.29,64.11,1334875,0
+SMTC.US,D,20241212,000000,64.01,65.96,63,64.54,1207362,0
+SMTC.US,D,20241213,000000,66.05,68.9599,64.74,65.15,2039799,0
+SMTC.US,D,20241216,000000,66.05,68.87,65.7201,68.27,2022437,0
+SMTC.US,D,20241217,000000,67.915,67.915,64.13,65.73,2191453,0
+SMTC.US,D,20241218,000000,66.71,67.02,61.73,62.92,1584956,0
+SMTC.US,D,20241219,000000,63.41,64.17,62.29,63.58,1538238,0
+SMTC.US,D,20241220,000000,62.33,65.73,62.26,63.55,3671350,0
+SMTC.US,D,20241223,000000,64.2,64.66,62,62.88,1055694,0
+SMTC.US,D,20241224,000000,63.85,64.75,63.16,64.49,350851,0
+SMTC.US,D,20241226,000000,63.95,66.28,63.13,65.67,751149,0
+SMTC.US,D,20241227,000000,65.01,65.15,62.1,63.33,1011189,0
+SMTC.US,D,20241230,000000,62.02,63.02,61.14,61.7,870175,0
+SMTC.US,D,20241231,000000,62.36,62.8,61.19,61.85,804192,0
+SMTC.US,D,20250102,000000,62.53,63.4278,61.37,62.1,1006027,0
+SMTC.US,D,20250103,000000,63.2,66.31,62.72,66.13,1773543,0
+SMTC.US,D,20250106,000000,68,68.2487,66.44,67.49,1185387,0
+SMTC.US,D,20250107,000000,67.61,68.8,64.5,65.15,1101360,0
+SMTC.US,D,20250108,000000,64,67.66,63.59,67.6,1305321,0
+SMTC.US,D,20250110,000000,65.9,66.78,63.9592,66.15,1503362,0
+SMTC.US,D,20250113,000000,64.01,66.22,63.15,65.35,1002836,0
+SMTC.US,D,20250114,000000,67.1,67.83,64.37,64.48,936006,0
+SMTC.US,D,20250115,000000,66.94,73.96,66.22,72.51,4270844,0
+SMTC.US,D,20250116,000000,72.66,72.87,67.7,68.93,3401476,0
+SMTC.US,D,20250117,000000,71.5,75.7527,70.64,75,2812384,0
+SMTC.US,D,20250121,000000,76.23,77.24,73.78,77.15,1643400,0
+SMTC.US,D,20250122,000000,78.89,79.5225,75.17,75.995,1694438,0
+SMTC.US,D,20250123,000000,74.88,76.59,74,75.91,1316269,0
+SMTC.US,D,20250124,000000,75.75,75.93,72.96,73.02,1055540,0
+SMTC.US,D,20250127,000000,65.495,66,53.25,57.33,5370398,0
+SMTC.US,D,20250128,000000,58.225,61.18,57.751,61.11,2704270,0
+SMTC.US,D,20250129,000000,61.22,61.3101,58.7,60.3,1724387,0
+SMTC.US,D,20250130,000000,62.47,67.93,62.415,67.69,2460331,0
+SMTC.US,D,20250131,000000,68.32,69.12,64.84,66.96,2342030,0
+SMTC.US,D,20250203,000000,63.24,65.57,62.31,63.46,1519079,0
+SMTC.US,D,20250204,000000,63.54,66.3,63.54,66.22,1923327,0
+SMTC.US,D,20250205,000000,66.19,67.845,64.6,66.46,1121269,0
+SMTC.US,D,20250206,000000,66.25,66.5,60.17,60.5,2730879,0
+SMTC.US,D,20250207,000000,58.56,58.9522,50.57,54.51,7260275,0
+SMTC.US,D,20250210,000000,39.99,40.3,36,37.6,19354373,0
+SMTC.US,D,20250211,000000,37.19,38.22,35.965,38.18,5847295,0
+SMTC.US,D,20250212,000000,36.9,37.665,35.91,36.65,4107638,0
+SMTC.US,D,20250213,000000,36.93,37.515,36.13,36.73,2409963,0
+SMTC.US,D,20250214,000000,36.87,37.43,36.1101,37.38,2182462,0
+SMTC.US,D,20250218,000000,37.47,37.76,36.25,37.05,2337228,0
+SMTC.US,D,20250219,000000,37.34,38.09,37.03,37.89,2514949,0
+SMTC.US,D,20250220,000000,37.99,39.86,37.91,38.71,2637309,0
+SMTC.US,D,20250221,000000,38.925,39.4,37.07,37.1,2267594,0
+SMTC.US,D,20250224,000000,37.01,37.47,35.2659,36.68,1992422,0
+SMTC.US,D,20250225,000000,36.5,37.43,35.69,36.82,1527560,0
+SMTC.US,D,20250226,000000,37.52,39.23,37.3,38.88,2385011,0
+SMTC.US,D,20250227,000000,39.7,39.7,34.95,35.06,2066427,0
+SMTC.US,D,20250228,000000,34.725,38.595,34.25,38.19,3175269,0
+SMTC.US,D,20250303,000000,38.71,38.9,34.96,35.58,2369457,0
+SMTC.US,D,20250304,000000,35.43,37.22,34.6,36.05,2129978,0
+SMTC.US,D,20250305,000000,36.41,37.28,35.5099,36.84,1481081,0
+SMTC.US,D,20250306,000000,35.26,36.14,32.26,32.33,2839000,0
+SMTC.US,D,20250307,000000,32.54,33.55,29.9807,33.5,4056944,0
+SMTC.US,D,20250310,000000,32.6,33.3367,31.03,31.44,2823592,0
+SMTC.US,D,20250311,000000,32.35,33.18,31.535,32.2,2927257,0
+SMTC.US,D,20250312,000000,33.56,34.31,32.35,33.85,2956686,0
+SMTC.US,D,20250313,000000,33.74,33.83,32.19,32.71,3298105,0
+SMTC.US,D,20250314,000000,37.26,39.78,35.45,39.6,8103943,0
+SMTC.US,D,20250317,000000,39.94,40.595,38.14,39.43,3619522,0
+SMTC.US,D,20250318,000000,39.54,39.75,38.01,38.65,2176495,0
+SMTC.US,D,20250319,000000,38.97,42.34,38.7,41.61,3184942,0
+SMTC.US,D,20250320,000000,40.99,41.72,40.38,40.64,2596205,0
+SMTC.US,D,20250321,000000,39.67,40.16,39.11,39.62,3375576,0
+SMTC.US,D,20250324,000000,40.39,41.4899,40.16,40.34,1470094,0
+SMTC.US,D,20250325,000000,40.2,40.53,39.41,40.07,1768922,0
+SMTC.US,D,20250326,000000,39.82,40.2,38.07,38.69,1513425,0
+SMTC.US,D,20250327,000000,37.92,38.6,36.9104,36.95,1889323,0
+SMTC.US,D,20250328,000000,36.55,36.86,34.62,35.05,2156136,0
+SMTC.US,D,20250331,000000,33.79,34.65,32.54,34.4,2855509,0
+SMTC.US,D,20250401,000000,34.795,35.13,33.56,34.86,2320736,0
+SMTC.US,D,20250402,000000,33.8,37.36,33.76,36.62,1691853,0
+SMTC.US,D,20250403,000000,33.57,34,29.56,29.71,4204895,0
+SMTC.US,D,20250404,000000,27.82,28.23,25.17,28.01,3816682,0
+SMTC.US,D,20250407,000000,26.01,31.1,25.59,28.31,3018061,0
+SMTC.US,D,20250408,000000,30.285,30.56,24.715,25.86,4084937,0
+SMTC.US,D,20250409,000000,26.22,30.71,25.4,29.98,4553833,0
+SMTC.US,D,20250410,000000,28.72,29.1399,26.58,27,3226893,0
+SMTC.US,D,20250411,000000,27,27.245,25.54,26.6,3042508,0
+SMTC.US,D,20250414,000000,27.675,28.31,26.425,27,2464746,0
+SMTC.US,D,20250415,000000,26.93,28.08,26.93,27.3,1593863,0
+SMTC.US,D,20250416,000000,26,26.63,25.4,25.99,2808702,0
+SMTC.US,D,20250417,000000,26.09,26.8,25.75,26.24,1919586,0
+SMTC.US,D,20250421,000000,25.23,25.74,24.05,24.34,2504958,0
+SMTC.US,D,20250422,000000,24.71,25.69,24.4601,24.69,1909705,0
+SMTC.US,D,20250423,000000,27.09,28.75,26.85,27.15,3187318,0
+SMTC.US,D,20250424,000000,27.9,29.88,27.6,29.34,2175961,0
+SMTC.US,D,20250425,000000,29.04,30.6658,28.91,30.03,1830049,0
+SMTC.US,D,20250428,000000,29.71,30.304,29.32,29.93,1918976,0
+SMTC.US,D,20250429,000000,29.51,31.36,29.45,31.19,2748179,0
+SMTC.US,D,20250430,000000,29.56,31.3,29.29,31.25,2196933,0
+SMTC.US,D,20250501,000000,32.37,33.28,32.3,32.34,2790222,0
+SMTC.US,D,20250502,000000,33.18,34.38,32.77,34.13,3072298,0
+SMTC.US,D,20250505,000000,33.25,34.82,33.25,34.66,2637190,0
+SMTC.US,D,20250506,000000,33.55,34.66,33.06,33.9,1963744,0
+SMTC.US,D,20250507,000000,33.68,34.415,33.06,34.37,1359866,0
+SMTC.US,D,20250508,000000,35.4,35.84,34.16,34.73,1324663,0
+SMTC.US,D,20250509,000000,35.3,35.735,34.85,35.07,1409461,0
+SMTC.US,D,20250512,000000,37.95,38.68,37.52,38.22,2603367,0
+SMTC.US,D,20250513,000000,38.64,39.8745,38.535,39.54,1745375,0
+SMTC.US,D,20250514,000000,39.97,40.36,39.28,39.93,2025241,0
+SMTC.US,D,20250515,000000,39.21,39.875,38.6701,39.64,1045318,0
+SMTC.US,D,20250516,000000,39.52,40.69,39.25,40.42,1443846,0
+SMTC.US,D,20250519,000000,39.01,40.16,38.925,40.14,1057530,0
+SMTC.US,D,20250520,000000,39.82,40.23,39.3,39.35,1282846,0
+SMTC.US,D,20250521,000000,38.9,40.14,38.28,38.51,2394996,0
+SMTC.US,D,20250522,000000,38.48,38.8,37.65,37.79,1515276,0
+SMTC.US,D,20250523,000000,36.66,37.825,36.37,37.28,1649202,0
+SMTC.US,D,20250527,000000,38.75,39.09,38.04,38.78,4136941,0
+SMTC.US,D,20250528,000000,38.12,38.346,35.26,37.01,4888976,0
+SMTC.US,D,20250529,000000,38.2,38.27,35.27,35.76,2378253,0
+SMTC.US,D,20250530,000000,35.2,37.57,34.59,37.33,3323132,0
+SMTC.US,D,20250602,000000,37.31,37.56,36.1,37.5,2478853,0
+SMTC.US,D,20250603,000000,37.75,38.67,36.92,38.11,1747404,0
+SMTC.US,D,20250604,000000,38.46,39.0985,37.45,38.35,2014042,0
+SMTC.US,D,20250605,000000,38.59,38.67,37.21,37.58,1427267,0
+SMTC.US,D,20250606,000000,38.26,38.43,37.03,37.85,1521313,0
+SMTC.US,D,20250609,000000,38.4,41.57,38.14,41.35,3515771,0
+SMTC.US,D,20250610,000000,41.56,42.93,41.475,42.16,2513582,0
+SMTC.US,D,20250611,000000,42.56,42.92,41.3,41.94,1654845,0
+SMTC.US,D,20250612,000000,41.39,41.91,40.84,41.89,1567551,0
+SMTC.US,D,20250613,000000,40.44,41,39.07,39.14,1940488,0
+SMTC.US,D,20250616,000000,40.25,41.74,40.25,40.87,1280275,0
+SMTC.US,D,20250617,000000,40.11,41.73,39.97,40.23,1682258,0
+SMTC.US,D,20250618,000000,40.48,42.6,40.24,41.91,2339574,0
+SMTC.US,D,20250620,000000,41.93,42.18,40.775,41.88,2160194,0
+SMTC.US,D,20250623,000000,41.39,42.57,40.25,41.06,1523298,0
+SMTC.US,D,20250624,000000,41.93,43.79,41.62,43.66,1847165,0
+SMTC.US,D,20250625,000000,43.78,44.545,42.58,44.49,2678751,0
+SMTC.US,D,20250626,000000,44.74,45.7,44.6,45.62,1726368,0
+SMTC.US,D,20250627,000000,45.87,45.98,44.25,44.91,3631119,0
+SMTC.US,D,20250630,000000,45.22,45.69,44.27,45.14,2632790,0
+SMTC.US,D,20250701,000000,44.44,44.705,42.375,43.47,2935675,0
+SMTC.US,D,20250702,000000,43.53,44.31,43.1745,43.96,1344346,0
+SMTC.US,D,20250703,000000,44.42,45.31,43.75,44.84,919331,0
+SMTC.US,D,20250707,000000,44,44.455,42.42,42.595,1524220,0
+SMTC.US,D,20250708,000000,43.22,46.44,42.71,45.1,3681053,0
+SMTC.US,D,20250709,000000,45.42,48.53,45.24,48.5,3496971,0
+SMTC.US,D,20250710,000000,48.56,48.91,46.91,48.56,2922048,0
+SMTC.US,D,20250711,000000,47.835,48.3989,47.25,48.1,1912000,0
+SMTC.US,D,20250714,000000,47.74,48.12,46.73,46.93,1340199,0
+SMTC.US,D,20250715,000000,48.33,49.27,47.74,48.09,1926954,0
+SMTC.US,D,20250716,000000,47.99,48.86,46.57,48.66,1056873,0
+SMTC.US,D,20250717,000000,48.47,51.23,48.15,50.87,2518515,0
+SMTC.US,D,20250718,000000,51.83,54.02,51.675,53.62,2569965,0
+SMTC.US,D,20250721,000000,53.92,54.44,52.955,53.06,1225643,0
+SMTC.US,D,20250722,000000,52.63,52.814,50.15,51.47,1341807,0
+SMTC.US,D,20250723,000000,51.66,52.94,51.17,51.65,1247878,0
+SMTC.US,D,20250724,000000,51.5,52.99,51.495,52.53,1489098,0
+SMTC.US,D,20250725,000000,52.28,53.35,51.35,53.07,2107749,0
+SMTC.US,D,20250728,000000,53.75,54.57,53.14,54.16,1399108,0
+SMTC.US,D,20250729,000000,54.88,55.8,52.83,53.45,1588972,0
+SMTC.US,D,20250730,000000,54.07,54.79,52.52,53.71,2146964,0
+SMTC.US,D,20250731,000000,53.005,53.68,50.58,51.1,2036959,0
+SMTC.US,D,20250801,000000,48.91,51.17,47.34,50.14,1802921,0
+SMTC.US,D,20250804,000000,50.43,51.72,50.14,51.69,1297005,0
+SMTC.US,D,20250805,000000,52.09,52.78,50.2201,51.05,1441957,0
+SMTC.US,D,20250806,000000,50.64,51.01,49.515,50.97,1176927,0
+SMTC.US,D,20250807,000000,52.02,52.05,50,51.5,1737022,0
+SMTC.US,D,20250808,000000,51.93,52.0252,50.72,50.85,1638423,0
+SMTC.US,D,20250811,000000,50.7,50.7,47.8571,48.56,1636946,0
+SMTC.US,D,20250812,000000,49.31,53.35,49.065,52.71,2073518,0
+SMTC.US,D,20250813,000000,52.75,53.5218,52,53.24,1713992,0
+SMTC.US,D,20250814,000000,51.11,51.685,48.2,50.52,1877247,0
+SMTC.US,D,20250815,000000,50.25,50.31,48.81,49.83,1198215,0
+SMTC.US,D,20250818,000000,49.75,50.94,49.0639,50.42,872266,0
+SMTC.US,D,20250819,000000,50.38,50.38,48.12,48.54,1060786,0
+SMTC.US,D,20250820,000000,48,48.56,46.02,48.47,1648294,0
+SMTC.US,D,20250821,000000,47.92,49.42,47.5,49.39,1597006,0
+SMTC.US,D,20250822,000000,49.4,52.445,49.04,51.09,2428230,0
+SMTC.US,D,20250825,000000,51.02,51.96,50.42,51,3914943,0
+SMTC.US,D,20250826,000000,54.56,59.83,53.62,58.72,7153915,0
+SMTC.US,D,20250827,000000,58.1,58.39,56.08,58.13,2794938,0
+SMTC.US,D,20250828,000000,58.51,61.4,58.4585,60.56,2816291,0
+SMTC.US,D,20250829,000000,60,60.17,57.61,58.09,1597042,0
+SMTC.US,D,20250902,000000,55.99,57.78,55.1801,57.76,1634337,0
+SMTC.US,D,20250903,000000,57.84,58.5,57.09,57.93,1536947,0
+SMTC.US,D,20250904,000000,58.05,59.95,57.4601,59.9,1446609,0
+SMTC.US,D,20250905,000000,60.88,61.55,59.78,60.67,1369163,0
+SMTC.US,D,20250908,000000,61.03,61.32,60.06,60.62,1112425,0
+SMTC.US,D,20250909,000000,61,62.31,60.485,61.58,1054843,0
+SMTC.US,D,20250910,000000,62.72,63.4,61.04,61.72,1725033,0
+SMTC.US,D,20250911,000000,62.03,62.54,59.77,60.91,1476017,0
+SMTC.US,D,20250912,000000,61.01,62,59.91,60.3,1396986,0
+SMTC.US,D,20250915,000000,60.3,62.935,59.71,62.63,1824230,0
+SMTC.US,D,20250916,000000,62.63,63.25,61.615,62.55,1572876,0
+SMTC.US,D,20250917,000000,61.69,62.79,60.87,62.22,1480408,0
+SMTC.US,D,20250918,000000,63.44,63.4897,61.13,61.15,2250557,0
+SMTC.US,D,20250919,000000,61.32,61.778,59.5001,60.87,2617418,0
+SMTC.US,D,20250922,000000,61.2,61.94,60.88,61.53,1372844,0
+SMTC.US,D,20250923,000000,61.82,62.7912,60.92,61.29,880645,0
+SMTC.US,D,20250924,000000,61.21,61.395,59.82,59.83,689386,0
+SMTC.US,D,20250925,000000,58.002,61.99,57.5,61.63,1281765,0
+SMTC.US,D,20250926,000000,61.63,63.23,61.255,62.97,886916,0
+SMTC.US,D,20250929,000000,63.69,66.02,61.715,61.98,1508360,0
+SMTC.US,D,20250930,000000,66.39,71.715,65.315,71.45,3869746,0
+SMTC.US,D,20251001,000000,70,71.78,68.56,71.68,2672574,0
+SMTC.US,D,20251002,000000,73.5,73.8299,70.58,72.93,1843674,0
+SMTC.US,D,20251003,000000,73,74.25,71.5801,72,1435080,0
+SMTC.US,D,20251006,000000,72.27,73.06,68.12,68.17,1817194,0
+SMTC.US,D,20251007,000000,71.3,73.95,70.31,70.91,4413153,0
+SMTC.US,D,20251008,000000,70.8,70.91,69.0351,70.54,3300909,0
+SMTC.US,D,20251009,000000,70,70.52,68.57,70.04,1139863,0
+SMTC.US,D,20251010,000000,70.51,70.99,65.15,65.26,2077432,0
+SMTC.US,D,20251013,000000,68.03,69.12,66.965,68.27,1853069,0
+SMTC.US,D,20251014,000000,65.53,69.305,65.53,67.63,968293,0
+SMTC.US,D,20251015,000000,69.24,70.13,68.26,69.79,1055427,0
+SMTC.US,D,20251016,000000,70,70.84,69.4063,70.75,1075764,0
+SMTC.US,D,20251017,000000,69.15,70.39,67.705,67.78,869144,0
+SMTC.US,D,20251020,000000,68.5,70.66,68.36,68.54,1312456,0
+SMTC.US,D,20251021,000000,68.5,68.665,66.685,67.74,848386,0
+SMTC.US,D,20251022,000000,66.24,67.275,63.4,65.13,1282200,0
+SMTC.US,D,20251023,000000,65,69.21,65,68.68,1305056,0
+SMTC.US,D,20251024,000000,70.01,70.71,67.015,67.79,1472397,0
+SMTC.US,D,20251027,000000,69.54,71.25,69.1,70.66,1480769,0
+SMTC.US,D,20251028,000000,71,71.35,69.17,70.44,1008095,0
+SMTC.US,D,20251029,000000,71.34,72.5,68.2776,69.56,1614880,0
+SMTC.US,D,20251030,000000,68.97,70.085,67.33,67.81,896545,0
+SMTC.US,D,20251031,000000,68.43,69.22,67.08,67.86,2139641,0
+SMTC.US,D,20251103,000000,68.23,68.61,66.62,67.25,2028136,0
+SMTC.US,D,20251104,000000,64.95,66.48,64.02,64.42,1010306,0
+SMTC.US,D,20251105,000000,64.6,68.9,64.2,67.5,1020091,0
+SMTC.US,D,20251106,000000,68.39,71.66,67.535,69.89,1515957,0
+SMTC.US,D,20251107,000000,68.11,71.9,66.7,71.88,1437325,0
+SMTC.US,D,20251110,000000,74.12,76.5,72.505,75.27,3427805,0
+SMTC.US,D,20251111,000000,75.15,75.15,71.09,72,1702982,0
+SMTC.US,D,20251112,000000,74.73,75.5,71.48,71.7,1496122,0
+SMTC.US,D,20251113,000000,70.28,71.0125,66.2791,67.59,2225260,0
+SMTC.US,D,20251114,000000,64.41,67.66,62.33,65.46,1395966,0
+SMTC.US,D,20251117,000000,64.77,66.78,63.92,64.66,1184620,0
+SMTC.US,D,20251118,000000,62.77,64.97,62.11,62.71,2751136,0
+SMTC.US,D,20251119,000000,63.08,66.575,62.8448,64.49,1495908,0
+SMTC.US,D,20251120,000000,69.32,69.43,62.34,62.57,1777309,0
+SMTC.US,D,20251121,000000,62.23,64.885,60.28,63.85,1676299,0
+SMTC.US,D,20251124,000000,64.51,71.42,64.51,70.01,2696141,0
+SMTC.US,D,20251125,000000,68.655,72.09,61.8,71.78,5962672,0
+SMTC.US,D,20251126,000000,71,75.435,71,73.45,2985057,0
+SMTC.US,D,20251128,000000,73.38,74.35,71.425,74.16,1370618,0
+SMTC.US,D,20251201,000000,72,72.575,68.5907,72.01,1676050,0
+SMTC.US,D,20251202,000000,73.62,75.84,72.22,72.83,1545054,0
+SMTC.US,D,20251203,000000,73.99,75.42,71.21,73.46,1797141,0
+SMTC.US,D,20251204,000000,72.825,79.59,72.775,78.28,2022644,0
+SMTC.US,D,20251205,000000,78.92,80.71,78,79.61,1570274,0
+SMTC.US,D,20251208,000000,79.63,81,78.79,79.28,1395247,0
+SMTC.US,D,20251209,000000,78.83,81.32,78.5,80.54,872722,0
+SMTC.US,D,20251210,000000,80.18,80.305,77.64,79.44,2345517,0
+SMTC.US,D,20251211,000000,79.7,80.2,77.05,79.77,1524492,0
+SMTC.US,D,20251212,000000,78.1,78.9089,72.66,72.89,1751273,0
+SMTC.US,D,20251215,000000,74.44,75.5,72.277,72.54,1463990,0
+SMTC.US,D,20251216,000000,71.73,72.59,70.58,71.13,1928912,0
+SMTC.US,D,20251217,000000,71.61,72.65,66.745,67.13,1817824,0
+SMTC.US,D,20251218,000000,69.17,72.31,68.9101,71.01,1801018,0
+SMTC.US,D,20251219,000000,71.94,74.2,71.805,72.97,2385322,0
+SMTC.US,D,20251222,000000,74.5,75.9,73.95,75.3,1114398,0
+SMTC.US,D,20251223,000000,74.76,76.38,74.5,75.91,807730,0
+SMTC.US,D,20251224,000000,76,76.475,75.375,75.55,275778,0
+SMTC.US,D,20251226,000000,76.23,76.67,75.37,76.07,589840,0
+SMTC.US,D,20251229,000000,74.83,76.46,74.1882,75.76,693201,0
+SMTC.US,D,20251230,000000,75.77,76.57,75,75.16,512940,0
+SMTC.US,D,20251231,000000,75.42,75.46,73.68,73.69,623333,0
+SMTC.US,D,20260102,000000,75.38,76.87,71.561,75.26,1488445,0
+SMTC.US,D,20260105,000000,76.09,77.536,73.2,74.34,1047311,0
+SMTC.US,D,20260106,000000,74.45,77.74,73.42,77.44,1097611,0
+SMTC.US,D,20260107,000000,76.76,77.02,73.5,76.12,1209693,0
+SMTC.US,D,20260108,000000,75.12,75.96,71.83,72.19,1507278,0
+SMTC.US,D,20260109,000000,73.125,78.4099,71.8501,77.79,1714518,0
+SMTC.US,D,20260112,000000,76.04,79.83,75.51,79.68,1228570,0
+SMTC.US,D,20260113,000000,80.1,81.39,75.79,75.98,1477426,0
+SMTC.US,D,20260114,000000,74.03,74.835,70.85,74.18,2055964,0
+SMTC.US,D,20260115,000000,76.32,78.2,76.025,77.26,1435754,0
+SMTC.US,D,20260116,000000,78.74,79.17,75.7,77.56,1304749,0
+SMTC.US,D,20260120,000000,75.95,80.3399,75.29,76.99,1611973,0
+SMTC.US,D,20260121,000000,78.25,80.75,76.71,80.17,1069946,0
+SMTC.US,D,20260122,000000,81.53,83.8,79.44,80.12,1623949,0
+SMTC.US,D,20260123,000000,80.12,81.755,78.609,80.52,1398833,0
+SMTC.US,D,20260126,000000,79.76,82.05,79.12,81.17,972072,0
+SMTC.US,D,20260127,000000,81.49,82.4999,78.65,79.49,1362446,0
+SMTC.US,D,20260128,000000,81.3,82.315,79.85,81.57,700038,0
+SMTC.US,D,20260129,000000,81.51,82.93,77.62,81.98,1207679,0
+SMTC.US,D,20260130,000000,82.52,85.4409,78.35,79.75,2092532,0
+SMTC.US,D,20260202,000000,78.74,88.6599,78.74,87.76,2684720,0
+SMTC.US,D,20260203,000000,88.15,90.04,83.7,87.63,2001836,0
+SMTC.US,D,20260204,000000,88,90.085,78.05,81.88,2620071,0
+SMTC.US,D,20260205,000000,79.445,84.99,76.01,83.2,1798702,0
+SMTC.US,D,20260206,000000,85.38,87.92,83.61,86.5,1526426,0
+SMTC.US,D,20260209,000000,85.08,92.34,85.08,88.75,2233343,0
+SMTC.US,D,20260210,000000,91.35,91.35,88.19,88.59,1410560,0
+SMTC.US,D,20260211,000000,90.54,92.5,86.81,88.53,1648368,0
+SMTC.US,D,20260212,000000,88.67,90.155,85.4,86.53,1268600,0
+SMTC.US,D,20260213,000000,86.1,88,84.14,87.115,847227,0
+SMTC.US,D,20260217,000000,85.55,88.77,84.115,87.66,717021,0
+SMTC.US,D,20260218,000000,88.24,89.54,86.05,87.29,895396,0
diff --git a/daily/us/nasdaq stocks/2/snoa.us.txt b/daily/us/nasdaq stocks/2/snoa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..92b3c31bb5e14720171acc480f00966a29bf1fd1
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/snoa.us.txt	
@@ -0,0 +1,4790 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SNOA.US,D,20070124,000000,50400,50400,50400,50400,0,0
+SNOA.US,D,20070125,000000,48825,52920,47943,49140,175.9,0
+SNOA.US,D,20070126,000000,50085,51345,48825,49707,26.75,0
+SNOA.US,D,20070129,000000,50337,50337,48636,48762,6,0
+SNOA.US,D,20070130,000000,49140,49707,48510,49140,14.9,0
+SNOA.US,D,20070131,000000,50337,50337,48132,48321,6.8,0
+SNOA.US,D,20070201,000000,48195,49140,45360,46116,13.3,0
+SNOA.US,D,20070202,000000,45675,47880,45675,47376,4.65,0
+SNOA.US,D,20070205,000000,49581,49581,46809,46809,3.45,0
+SNOA.US,D,20070206,000000,49392,49392,45360,45864,5.95,0
+SNOA.US,D,20070207,000000,45801,48447,45675,46053,4.9,0
+SNOA.US,D,20070208,000000,46494,46620,45801,45801,3.45,0
+SNOA.US,D,20070209,000000,45927,46053,42525,44289,10.95,0
+SNOA.US,D,20070212,000000,45360,45360,41580,42903,6.35,0
+SNOA.US,D,20070213,000000,48699,48699,42651,45045,8.4,0
+SNOA.US,D,20070214,000000,47250,48447,45171,46683,7.05,0
+SNOA.US,D,20070215,000000,48195,48195,47250,47565,2.85,0
+SNOA.US,D,20070216,000000,47565,49014,46935,47187,4.15,0
+SNOA.US,D,20070220,000000,50652,50715,47250,49077,7.2,0
+SNOA.US,D,20070221,000000,50715,50715,47880,48447,2,0
+SNOA.US,D,20070222,000000,48888,49140,45675,46620,6.25,0
+SNOA.US,D,20070223,000000,49077,50400,48888,50400,7,0
+SNOA.US,D,20070226,000000,50715,50715,48195,50400,7.8,0
+SNOA.US,D,20070227,000000,50526,50526,46305,48825,7.85,0
+SNOA.US,D,20070228,000000,48510,49707,47250,48510,3.2,0
+SNOA.US,D,20070301,000000,48573,49014,46620,47691,5.05,0
+SNOA.US,D,20070302,000000,48006,48006,44982,45297,5.6,0
+SNOA.US,D,20070305,000000,45234,45234,40950,41643,4.95,0
+SNOA.US,D,20070306,000000,47313,47943,40950,42462,6.9,0
+SNOA.US,D,20070307,000000,45171,45171,40887,44163,3.95,0
+SNOA.US,D,20070308,000000,41895,45360,41895,44352,6,0
+SNOA.US,D,20070309,000000,44163,45612,41832,44100,3.45,0
+SNOA.US,D,20070312,000000,41076,43281,40383,41706,6.75,0
+SNOA.US,D,20070313,000000,41895,42588,40509,42588,4.7,0
+SNOA.US,D,20070314,000000,43218,43218,41580,42462,2.85,0
+SNOA.US,D,20070315,000000,42777,43659,40320,41580,4.4,0
+SNOA.US,D,20070316,000000,41958,43470,40320,42273,1.5,0
+SNOA.US,D,20070319,000000,39753,42840,39753,40950,2.1,0
+SNOA.US,D,20070320,000000,40068,40824,40068,40068,3.75,0
+SNOA.US,D,20070321,000000,38430,40005,36225,38052,12.2,0
+SNOA.US,D,20070322,000000,36351,44037,36351,43722,9.15,0
+SNOA.US,D,20070323,000000,39375,42777,39375,41202,3.1,0
+SNOA.US,D,20070326,000000,40635,42525,39564,42525,1.9,0
+SNOA.US,D,20070327,000000,43281,43281,40005,40131,3.75,0
+SNOA.US,D,20070328,000000,40320,41076,38430,38430,3.45,0
+SNOA.US,D,20070329,000000,40761,40761,38115,38430,1.15,0
+SNOA.US,D,20070330,000000,38556,38556,35973,37485,4.5,0
+SNOA.US,D,20070402,000000,39816,39816,36225,37107,1.6,0
+SNOA.US,D,20070403,000000,36477,37737,35910,35910,1.2,0
+SNOA.US,D,20070404,000000,37800,37800,36162,36225,1.95,0
+SNOA.US,D,20070405,000000,35910,39690,35658,38241,4.3,0
+SNOA.US,D,20070409,000000,38745,39690,38241,38493,1.8,0
+SNOA.US,D,20070410,000000,38430,38430,37044,38178,1.1,0
+SNOA.US,D,20070411,000000,37233,38304,36666,37800,1,0
+SNOA.US,D,20070412,000000,37800,38115,37485,37485,3.35,0
+SNOA.US,D,20070413,000000,37800,38430,36792,37296,3.5,0
+SNOA.US,D,20070416,000000,41328,41328,37359,38115,1.8,0
+SNOA.US,D,20070417,000000,37233,38115,36855,38115,0.7,0
+SNOA.US,D,20070418,000000,38115,38115,36981,37485,3,0
+SNOA.US,D,20070419,000000,37233,39312,36792,38682,3.95,0
+SNOA.US,D,20070420,000000,39060,40131,37800,37863,1.2,0
+SNOA.US,D,20070423,000000,38178,40320,37737,37800,1.05,0
+SNOA.US,D,20070424,000000,38367,38430,37485,37485,3.15,0
+SNOA.US,D,20070425,000000,37548,38052,37485,37800,3.3,0
+SNOA.US,D,20070426,000000,38430,40005,38430,39690,2.1,0
+SNOA.US,D,20070427,000000,39690,40005,39060,40005,3.05,0
+SNOA.US,D,20070430,000000,38745,39375,38619,38619,2.3,0
+SNOA.US,D,20070501,000000,39375,40194,39375,39438,1.5,0
+SNOA.US,D,20070502,000000,39753,41265,39375,39564,4.7,0
+SNOA.US,D,20070503,000000,40635,45612,39690,41958,5.55,0
+SNOA.US,D,20070504,000000,40509,42525,40320,42525,2.15,0
+SNOA.US,D,20070507,000000,43659,43659,41769,42462,1.75,0
+SNOA.US,D,20070508,000000,42840,45360,42525,45360,3.4,0
+SNOA.US,D,20070509,000000,45486,46305,43974,44856,2.2,0
+SNOA.US,D,20070510,000000,44163,45045,43533,43533,3.3,0
+SNOA.US,D,20070511,000000,42651,51975,42525,43533,6.75,0
+SNOA.US,D,20070514,000000,43155,50400,39564,43785,132.05,0
+SNOA.US,D,20070515,000000,44352,44478,41580,42210,9.9,0
+SNOA.US,D,20070516,000000,43407,43974,40950,41139,16.05,0
+SNOA.US,D,20070517,000000,43785,43911,39816,40005,6.25,0
+SNOA.US,D,20070518,000000,40005,42336,39438,40005,2.75,0
+SNOA.US,D,20070521,000000,40950,43092,39816,41517,3.75,0
+SNOA.US,D,20070522,000000,41958,43470,41202,43407,3,0
+SNOA.US,D,20070523,000000,43533,44100,39375,42021,7.9,0
+SNOA.US,D,20070524,000000,44415,44667,41895,44604,6.1,0
+SNOA.US,D,20070525,000000,45045,46557,44793,45045,9.05,0
+SNOA.US,D,20070529,000000,46116,46305,45045,45927,4.75,0
+SNOA.US,D,20070530,000000,47439,47439,45360,45360,4.95,0
+SNOA.US,D,20070531,000000,46935,47061,45675,46305,2.3,0
+SNOA.US,D,20070601,000000,46620,46620,45234,45990,1.85,0
+SNOA.US,D,20070604,000000,46620,46620,44163,44163,4.4,0
+SNOA.US,D,20070605,000000,45108,45171,42084,42084,5.7,0
+SNOA.US,D,20070606,000000,42084,42966,40950,40950,2.75,0
+SNOA.US,D,20070607,000000,40950,45675,40950,41265,3.8,0
+SNOA.US,D,20070608,000000,39942,43659,39690,41454,3.9,0
+SNOA.US,D,20070611,000000,44352,48825,42714,46368,18.2,0
+SNOA.US,D,20070612,000000,45486,46620,45486,45612,2.5,0
+SNOA.US,D,20070613,000000,52290,52479,45108,45108,34.8,0
+SNOA.US,D,20070614,000000,47124,49140,45801,48069,7.05,0
+SNOA.US,D,20070615,000000,48195,48510,45297,45801,4.3,0
+SNOA.US,D,20070618,000000,45801,48384,45801,48321,3.2,0
+SNOA.US,D,20070619,000000,48321,48510,45927,48447,2.4,0
+SNOA.US,D,20070620,000000,50085,51849,49140,51345,14.85,0
+SNOA.US,D,20070621,000000,51660,55125,50715,54180,16.35,0
+SNOA.US,D,20070622,000000,54936,54936,51093,52290,4.7,0
+SNOA.US,D,20070625,000000,53676,53676,49770,49770,7,0
+SNOA.US,D,20070626,000000,51975,55125,50085,50274,4.7,0
+SNOA.US,D,20070627,000000,51030,51030,50400,50904,5.05,0
+SNOA.US,D,20070628,000000,51030,52101,51030,51912,5.25,0
+SNOA.US,D,20070629,000000,52290,53487,51030,51408,5,0
+SNOA.US,D,20070702,000000,52290,53487,51282,51471,3,0
+SNOA.US,D,20070703,000000,52353,52920,52038,52038,0.7,0
+SNOA.US,D,20070705,000000,53298,54810,52542,54117,5.75,0
+SNOA.US,D,20070706,000000,54684,55125,53046,54495,6.8,0
+SNOA.US,D,20070709,000000,53802,54810,53802,54369,5.5,0
+SNOA.US,D,20070710,000000,54810,55377,54369,54810,8.05,0
+SNOA.US,D,20070711,000000,54495,56952,54495,56070,12.65,0
+SNOA.US,D,20070712,000000,56952,57015,54558,56700,10.15,0
+SNOA.US,D,20070713,000000,57204,60480,56700,59283,13.35,0
+SNOA.US,D,20070716,000000,59094,62370,52920,60291,32.4,0
+SNOA.US,D,20070717,000000,61236,72324,59598,68166,54.75,0
+SNOA.US,D,20070718,000000,68040,70875,62685,69300,39.4,0
+SNOA.US,D,20070719,000000,70560,70560,67410,69174,13.3,0
+SNOA.US,D,20070720,000000,69300,69300,66339,69300,10.55,0
+SNOA.US,D,20070723,000000,69363,71190,65583,67725,17.95,0
+SNOA.US,D,20070724,000000,66969,66969,61488,61992,19.45,0
+SNOA.US,D,20070725,000000,62370,67725,61488,64890,20.2,0
+SNOA.US,D,20070726,000000,63000,67725,61614,63945,19.35,0
+SNOA.US,D,20070727,000000,63378,64890,61110,61551,21.15,0
+SNOA.US,D,20070730,000000,62685,62685,55251,55755,18.85,0
+SNOA.US,D,20070731,000000,56700,56700,49455,49833,25.9,0
+SNOA.US,D,20070801,000000,50400,56322,47439,54684,22.8,0
+SNOA.US,D,20070802,000000,56007,64323,56007,61110,27.1,0
+SNOA.US,D,20070803,000000,59598,62055,57015,61929,8.1,0
+SNOA.US,D,20070806,000000,62874,62937,57960,59472,5.5,0
+SNOA.US,D,20070807,000000,60669,61362,58275,58779,5.55,0
+SNOA.US,D,20070808,000000,56700,56700,50022,54810,50.65,0
+SNOA.US,D,20070809,000000,55125,55755,52920,53550,8.5,0
+SNOA.US,D,20070810,000000,53550,53550,51156,51912,11.85,0
+SNOA.US,D,20070813,000000,51597,54054,51597,53298,7.1,0
+SNOA.US,D,20070814,000000,51408,56700,51408,53109,9.8,0
+SNOA.US,D,20070815,000000,51975,55818,51660,54054,12.25,0
+SNOA.US,D,20070816,000000,52290,52920,50778,51282,12.2,0
+SNOA.US,D,20070817,000000,52542,57330,49140,52731,33,0
+SNOA.US,D,20070820,000000,53613,53613,48699,49707,10.2,0
+SNOA.US,D,20070821,000000,49077,53550,47691,50274,10.75,0
+SNOA.US,D,20070822,000000,50400,50715,47691,48069,11.95,0
+SNOA.US,D,20070823,000000,48447,50400,47565,49329,4.6,0
+SNOA.US,D,20070824,000000,49518,50400,48825,49140,7.9,0
+SNOA.US,D,20070827,000000,50400,50400,46053,46116,6.7,0
+SNOA.US,D,20070828,000000,48069,48069,42840,42840,19.1,0
+SNOA.US,D,20070829,000000,44100,45108,43407,43848,10.2,0
+SNOA.US,D,20070830,000000,43407,44730,43281,43344,8.45,0
+SNOA.US,D,20070831,000000,43785,44793,43470,43848,6.6,0
+SNOA.US,D,20070904,000000,44163,44667,42966,43470,6.75,0
+SNOA.US,D,20070905,000000,43785,44478,42903,43092,8.95,0
+SNOA.US,D,20070906,000000,42210,42588,40320,41958,15.75,0
+SNOA.US,D,20070907,000000,41895,43155,41895,42903,2.05,0
+SNOA.US,D,20070910,000000,42840,42966,41454,41517,3.35,0
+SNOA.US,D,20070911,000000,41517,41643,40131,40761,5.1,0
+SNOA.US,D,20070912,000000,40824,42966,40824,41139,6.6,0
+SNOA.US,D,20070913,000000,40887,40950,37296,37674,14.6,0
+SNOA.US,D,20070914,000000,37359,37359,30492,30807,38.45,0
+SNOA.US,D,20070917,000000,32067,43470,31185,42651,81.4,0
+SNOA.US,D,20070918,000000,42651,42903,37926,38934,20.15,0
+SNOA.US,D,20070919,000000,39060,40824,39060,40824,10.2,0
+SNOA.US,D,20070920,000000,40572,42462,37926,39375,9.35,0
+SNOA.US,D,20070921,000000,39753,44100,39186,44037,9.4,0
+SNOA.US,D,20070924,000000,43470,47502,40320,45738,24,0
+SNOA.US,D,20070925,000000,46053,48762,44730,48573,17.2,0
+SNOA.US,D,20070926,000000,49014,49203,44730,48006,5.9,0
+SNOA.US,D,20070927,000000,45738,47754,45045,46494,9.85,0
+SNOA.US,D,20070928,000000,47502,47502,45990,47250,3.35,0
+SNOA.US,D,20071001,000000,46935,46998,44163,45045,6.9,0
+SNOA.US,D,20071002,000000,44856,45675,41013,45360,5.5,0
+SNOA.US,D,20071003,000000,45423,48006,45423,46305,3.1,0
+SNOA.US,D,20071004,000000,45675,46935,43911,46053,3.5,0
+SNOA.US,D,20071005,000000,46620,47943,43155,44415,8.45,0
+SNOA.US,D,20071008,000000,45801,45801,40950,42336,14.25,0
+SNOA.US,D,20071009,000000,42777,42777,40950,40950,5.6,0
+SNOA.US,D,20071010,000000,41265,42966,40131,40887,3.8,0
+SNOA.US,D,20071011,000000,45675,45675,40635,41265,4.3,0
+SNOA.US,D,20071012,000000,40761,41895,38304,41076,7.05,0
+SNOA.US,D,20071015,000000,41076,41265,40383,40698,5.95,0
+SNOA.US,D,20071016,000000,41454,41769,40509,41769,5.8,0
+SNOA.US,D,20071017,000000,42336,43785,40950,42840,20.15,0
+SNOA.US,D,20071018,000000,42840,43659,40698,43659,6,0
+SNOA.US,D,20071019,000000,43470,44100,41643,41643,6.3,0
+SNOA.US,D,20071022,000000,42210,44415,39186,43092,5.75,0
+SNOA.US,D,20071023,000000,43722,44415,37863,39564,10.25,0
+SNOA.US,D,20071024,000000,40950,43218,40950,41895,9.6,0
+SNOA.US,D,20071025,000000,42273,45990,42273,45360,18.1,0
+SNOA.US,D,20071026,000000,46053,47691,45927,46305,11.75,0
+SNOA.US,D,20071029,000000,47124,48825,46116,46620,13.8,0
+SNOA.US,D,20071030,000000,46998,49518,46998,49518,6.5,0
+SNOA.US,D,20071031,000000,49329,49518,47880,47880,14.25,0
+SNOA.US,D,20071101,000000,47880,48195,44415,44730,3.1,0
+SNOA.US,D,20071102,000000,44856,45990,42588,43785,5.5,0
+SNOA.US,D,20071105,000000,43155,44100,42525,43533,7,0
+SNOA.US,D,20071106,000000,42966,44793,42966,43470,9.65,0
+SNOA.US,D,20071107,000000,43470,43533,42273,42399,3.3,0
+SNOA.US,D,20071108,000000,42714,43155,41391,41832,3.4,0
+SNOA.US,D,20071109,000000,42147,42840,41202,42462,1.65,0
+SNOA.US,D,20071112,000000,43092,43092,40950,40950,3.8,0
+SNOA.US,D,20071113,000000,41265,41517,40635,41517,1.35,0
+SNOA.US,D,20071114,000000,42714,43470,38115,38115,7.45,0
+SNOA.US,D,20071115,000000,37044,37359,33705,34524,15.05,0
+SNOA.US,D,20071116,000000,34146,36540,31185,31311,18.45,0
+SNOA.US,D,20071119,000000,31815,35973,31185,31626,17.6,0
+SNOA.US,D,20071120,000000,31563,33075,31500,32256,4.05,0
+SNOA.US,D,20071121,000000,32319,32319,30807,31059,5.8,0
+SNOA.US,D,20071123,000000,31815,31815,31059,31563,1.2,0
+SNOA.US,D,20071126,000000,31941,32067,31500,31500,3,0
+SNOA.US,D,20071127,000000,32634,32634,31500,32130,4.75,0
+SNOA.US,D,20071128,000000,32193,34965,32130,34650,7.45,0
+SNOA.US,D,20071129,000000,34335,35217,31752,33075,7.85,0
+SNOA.US,D,20071130,000000,32823,33264,31500,31500,3.55,0
+SNOA.US,D,20071203,000000,31563,32067,30051,30051,5.55,0
+SNOA.US,D,20071204,000000,30240,30240,29925,30177,2.85,0
+SNOA.US,D,20071205,000000,30240,30240,29925,29988,3.25,0
+SNOA.US,D,20071206,000000,30177,30240,26460,27090,10.3,0
+SNOA.US,D,20071207,000000,27090,29547,27090,28350,7.4,0
+SNOA.US,D,20071210,000000,28350,28476,27468,27468,6.6,0
+SNOA.US,D,20071211,000000,27468,28035,24570,26523,8.45,0
+SNOA.US,D,20071212,000000,26775,26775,26019,26208,6.05,0
+SNOA.US,D,20071213,000000,26208,26460,24066,24570,6.15,0
+SNOA.US,D,20071214,000000,24570,26712,24570,26460,14.5,0
+SNOA.US,D,20071217,000000,25326,25830,24570,25011,6.65,0
+SNOA.US,D,20071218,000000,25767,26775,24885,25389,6.4,0
+SNOA.US,D,20071219,000000,26082,26712,23625,23625,14.6,0
+SNOA.US,D,20071220,000000,24129,26460,23751,26082,12.2,0
+SNOA.US,D,20071221,000000,25389,26145,25074,25452,7.9,0
+SNOA.US,D,20071224,000000,25200,25326,24507,24507,2.85,0
+SNOA.US,D,20071226,000000,24885,25137,24507,24507,5.5,0
+SNOA.US,D,20071227,000000,24003,24885,24003,24885,9.15,0
+SNOA.US,D,20071228,000000,24381,24381,23562,24066,13.35,0
+SNOA.US,D,20071231,000000,24381,26334,23373,25830,17.55,0
+SNOA.US,D,20080102,000000,26460,26460,25830,26334,5.95,0
+SNOA.US,D,20080103,000000,26397,30681,26145,30681,7.5,0
+SNOA.US,D,20080104,000000,32004,32004,28854,30429,6.9,0
+SNOA.US,D,20080107,000000,32067,32067,29610,30303,2.2,0
+SNOA.US,D,20080108,000000,28980,31374,28098,30618,3.6,0
+SNOA.US,D,20080109,000000,31500,31500,28917,30618,2.55,0
+SNOA.US,D,20080110,000000,30555,30555,28350,29862,1.75,0
+SNOA.US,D,20080111,000000,29295,30429,28980,29295,3.55,0
+SNOA.US,D,20080114,000000,29610,30618,28035,28350,5.9,0
+SNOA.US,D,20080115,000000,27657,29232,20160,22932,32.15,0
+SNOA.US,D,20080116,000000,20538,24948,20286,24255,18.75,0
+SNOA.US,D,20080117,000000,23940,25830,22050,23121,10.15,0
+SNOA.US,D,20080118,000000,23751,25515,21735,24444,9.7,0
+SNOA.US,D,20080122,000000,22743,26775,22365,25515,10.25,0
+SNOA.US,D,20080123,000000,25263,27090,22680,25452,16,0
+SNOA.US,D,20080124,000000,25452,26775,23625,26019,28.65,0
+SNOA.US,D,20080125,000000,26775,26775,25515,25578,8,0
+SNOA.US,D,20080128,000000,25200,25641,25200,25515,0.35,0
+SNOA.US,D,20080129,000000,25200,26712,25200,26460,2,0
+SNOA.US,D,20080130,000000,26145,27153,26145,27153,2.5,0
+SNOA.US,D,20080131,000000,27090,28098,26901,27342,4.25,0
+SNOA.US,D,20080201,000000,28035,31437,27405,30429,7.25,0
+SNOA.US,D,20080204,000000,30996,37800,30996,36162,12.3,0
+SNOA.US,D,20080205,000000,35595,40887,35595,38304,18.45,0
+SNOA.US,D,20080206,000000,38934,39375,34902,34902,9.65,0
+SNOA.US,D,20080207,000000,34902,39501,31059,32193,10.35,0
+SNOA.US,D,20080208,000000,32193,33075,31248,31437,9.25,0
+SNOA.US,D,20080211,000000,32130,33075,31374,31563,5.2,0
+SNOA.US,D,20080212,000000,32193,33390,31941,33012,3.2,0
+SNOA.US,D,20080213,000000,33957,34965,33957,34965,3.65,0
+SNOA.US,D,20080214,000000,35532,38052,35532,36225,17.1,0
+SNOA.US,D,20080215,000000,36792,37737,34335,35343,6.95,0
+SNOA.US,D,20080219,000000,36036,39123,36036,37737,8.7,0
+SNOA.US,D,20080220,000000,37737,37863,37044,37422,2.1,0
+SNOA.US,D,20080221,000000,37485,37863,37359,37548,5.05,0
+SNOA.US,D,20080222,000000,37233,37611,35343,35532,6.55,0
+SNOA.US,D,20080225,000000,35154,35406,34146,34650,2.15,0
+SNOA.US,D,20080226,000000,34776,37485,34335,36099,3.65,0
+SNOA.US,D,20080227,000000,37170,39501,36036,36288,9.1,0
+SNOA.US,D,20080228,000000,39186,39186,35658,36288,10,0
+SNOA.US,D,20080229,000000,36855,37674,35658,35658,5.55,0
+SNOA.US,D,20080303,000000,34713,34713,31500,31500,10.15,0
+SNOA.US,D,20080304,000000,31500,34650,31500,32760,6.6,0
+SNOA.US,D,20080305,000000,31815,37800,31689,37422,8.5,0
+SNOA.US,D,20080306,000000,37422,37800,34398,36351,3.85,0
+SNOA.US,D,20080307,000000,35658,35910,32760,34146,4.1,0
+SNOA.US,D,20080310,000000,34335,34335,31500,31941,4.05,0
+SNOA.US,D,20080311,000000,32886,32886,30933,31500,3.45,0
+SNOA.US,D,20080312,000000,32130,34398,31185,31500,2.4,0
+SNOA.US,D,20080313,000000,33264,33264,30303,30744,4.35,0
+SNOA.US,D,20080314,000000,32256,34398,29484,29484,4.55,0
+SNOA.US,D,20080317,000000,29295,31500,29295,30429,3.1,0
+SNOA.US,D,20080318,000000,31500,31815,30744,31815,1.95,0
+SNOA.US,D,20080319,000000,31815,32067,31563,31689,3.1,0
+SNOA.US,D,20080320,000000,30492,32697,30492,32319,2.9,0
+SNOA.US,D,20080324,000000,33075,34020,32760,33516,1.9,0
+SNOA.US,D,20080325,000000,32760,35469,32760,33453,8.95,0
+SNOA.US,D,20080326,000000,33390,34272,32886,33012,2.95,0
+SNOA.US,D,20080327,000000,36162,45927,35343,43092,51,0
+SNOA.US,D,20080328,000000,37800,37800,30240,31815,71.35,0
+SNOA.US,D,20080331,000000,33075,33075,31374,31878,22.1,0
+SNOA.US,D,20080401,000000,32256,33075,31500,32067,11.15,0
+SNOA.US,D,20080402,000000,32130,32760,31941,32130,6.2,0
+SNOA.US,D,20080403,000000,32760,33831,31815,32130,16.85,0
+SNOA.US,D,20080404,000000,32382,33075,31941,32571,7.3,0
+SNOA.US,D,20080407,000000,32949,32949,31878,32130,4.85,0
+SNOA.US,D,20080408,000000,31815,33075,31563,32004,6.85,0
+SNOA.US,D,20080409,000000,31752,33894,31500,31500,4.65,0
+SNOA.US,D,20080410,000000,31878,32067,31437,31563,2.9,0
+SNOA.US,D,20080411,000000,31878,33075,31437,32130,16,0
+SNOA.US,D,20080414,000000,31563,32949,30870,30870,4.3,0
+SNOA.US,D,20080415,000000,31500,31626,30681,30744,2.7,0
+SNOA.US,D,20080416,000000,31185,32256,31185,31311,5.35,0
+SNOA.US,D,20080417,000000,31752,33012,31752,32634,6.95,0
+SNOA.US,D,20080418,000000,32571,32760,32004,32130,5.75,0
+SNOA.US,D,20080421,000000,32130,32256,31500,31563,3.9,0
+SNOA.US,D,20080422,000000,31941,32697,30996,31500,3.85,0
+SNOA.US,D,20080423,000000,32193,32193,31185,31185,1.75,0
+SNOA.US,D,20080424,000000,31689,31689,31311,31374,2.25,0
+SNOA.US,D,20080425,000000,31374,31815,30555,30870,2.45,0
+SNOA.US,D,20080428,000000,31122,31122,29736,30366,6.7,0
+SNOA.US,D,20080429,000000,30555,30555,27468,28161,12.15,0
+SNOA.US,D,20080430,000000,26901,27342,25830,26334,13.7,0
+SNOA.US,D,20080501,000000,26586,27783,25200,25200,12.8,0
+SNOA.US,D,20080502,000000,24948,25767,24255,24507,12,0
+SNOA.US,D,20080505,000000,24570,25704,23310,25452,7.3,0
+SNOA.US,D,20080506,000000,25578,25578,23373,25200,7.65,0
+SNOA.US,D,20080507,000000,25074,25137,24255,25074,1.95,0
+SNOA.US,D,20080508,000000,25200,25200,24570,24570,5.65,0
+SNOA.US,D,20080509,000000,24570,24885,24507,24633,2.15,0
+SNOA.US,D,20080512,000000,24570,24696,23310,23310,7.9,0
+SNOA.US,D,20080513,000000,23688,23814,22680,23184,2.8,0
+SNOA.US,D,20080514,000000,23184,23310,21420,22491,6.2,0
+SNOA.US,D,20080515,000000,22932,26082,22932,24570,7.75,0
+SNOA.US,D,20080516,000000,25200,25578,23940,24003,3.7,0
+SNOA.US,D,20080519,000000,24381,25200,24255,24444,3.3,0
+SNOA.US,D,20080520,000000,25074,26145,25074,25515,2.4,0
+SNOA.US,D,20080521,000000,25200,25893,24570,25200,2.35,0
+SNOA.US,D,20080522,000000,25200,25326,24633,25011,2.25,0
+SNOA.US,D,20080523,000000,25263,25263,23877,24318,1.65,0
+SNOA.US,D,20080527,000000,24003,24822,24003,24129,2.65,0
+SNOA.US,D,20080528,000000,24129,25011,22428,23121,5.35,0
+SNOA.US,D,20080529,000000,23436,24759,23436,24759,3.5,0
+SNOA.US,D,20080530,000000,25137,25263,25011,25137,7.2,0
+SNOA.US,D,20080602,000000,25200,25263,24444,24507,1.55,0
+SNOA.US,D,20080603,000000,24507,24633,24507,24507,1.15,0
+SNOA.US,D,20080604,000000,24570,25137,24444,24444,1.95,0
+SNOA.US,D,20080605,000000,24003,24570,24003,24192,2,0
+SNOA.US,D,20080606,000000,24570,24822,24129,24192,3.95,0
+SNOA.US,D,20080609,000000,24192,24192,23625,24003,3.05,0
+SNOA.US,D,20080610,000000,23625,23625,21798,21987,8.35,0
+SNOA.US,D,20080611,000000,22239,22239,20790,21294,7.95,0
+SNOA.US,D,20080612,000000,24192,24192,20727,20790,9.35,0
+SNOA.US,D,20080613,000000,20790,20790,17955,19341,15.5,0
+SNOA.US,D,20080616,000000,19530,20097,17388,18081,27.7,0
+SNOA.US,D,20080617,000000,18774,19719,18270,18585,14.85,0
+SNOA.US,D,20080618,000000,18774,18900,17325,17514,8.55,0
+SNOA.US,D,20080619,000000,18837,18900,17577,17577,17,0
+SNOA.US,D,20080620,000000,18837,18900,17640,18459,9.65,0
+SNOA.US,D,20080623,000000,18900,18900,17388,17892,6.25,0
+SNOA.US,D,20080624,000000,17892,18900,17514,18459,4.55,0
+SNOA.US,D,20080625,000000,18333,18333,16569,17010,12.3,0
+SNOA.US,D,20080626,000000,16506,17262,15750,16695,7.45,0
+SNOA.US,D,20080627,000000,16695,17073,15750,16128,6.6,0
+SNOA.US,D,20080630,000000,16128,17262,14805,15183,6.7,0
+SNOA.US,D,20080701,000000,15246,15435,14301,14427,10.2,0
+SNOA.US,D,20080702,000000,14364,15876,14364,14679,2.95,0
+SNOA.US,D,20080703,000000,14994,16254,14994,16065,2.95,0
+SNOA.US,D,20080707,000000,15813,15813,15183,15435,6.05,0
+SNOA.US,D,20080708,000000,15057,16065,14553,15750,3.3,0
+SNOA.US,D,20080709,000000,15876,15939,15687,15876,1,0
+SNOA.US,D,20080710,000000,15687,17640,15687,17325,8.1,0
+SNOA.US,D,20080711,000000,17325,17766,17325,17703,1.4,0
+SNOA.US,D,20080714,000000,16569,16947,15939,16695,8.75,0
+SNOA.US,D,20080715,000000,16443,16632,16191,16443,3.15,0
+SNOA.US,D,20080716,000000,15876,17262,15813,17262,11.75,0
+SNOA.US,D,20080717,000000,17577,18270,17073,17577,2.5,0
+SNOA.US,D,20080718,000000,17073,17325,16443,17073,2.1,0
+SNOA.US,D,20080721,000000,16947,17829,16947,17829,2.35,0
+SNOA.US,D,20080722,000000,17577,17955,17577,17829,1.4,0
+SNOA.US,D,20080723,000000,17136,19467,17136,19404,7.45,0
+SNOA.US,D,20080724,000000,19530,20538,19341,20412,3.6,0
+SNOA.US,D,20080725,000000,20916,20916,19845,20412,1.3,0
+SNOA.US,D,20080728,000000,20853,20853,18900,18900,1.65,0
+SNOA.US,D,20080729,000000,18585,18585,17325,17766,2.9,0
+SNOA.US,D,20080730,000000,18081,18081,17766,18081,2.1,0
+SNOA.US,D,20080731,000000,18333,18333,17892,18144,5.8,0
+SNOA.US,D,20080801,000000,18144,19215,18144,19215,2.2,0
+SNOA.US,D,20080804,000000,19656,19719,19404,19530,4.35,0
+SNOA.US,D,20080805,000000,20097,20412,19719,20412,3.45,0
+SNOA.US,D,20080806,000000,20790,20790,17640,17955,9.7,0
+SNOA.US,D,20080807,000000,18333,18648,17640,17703,3,0
+SNOA.US,D,20080808,000000,17955,18270,17955,18270,1.55,0
+SNOA.US,D,20080811,000000,18270,18459,18081,18207,14.15,0
+SNOA.US,D,20080812,000000,18144,18270,17892,18018,0.95,0
+SNOA.US,D,20080813,000000,18081,18837,15750,16002,6.45,0
+SNOA.US,D,20080814,000000,16695,17703,16065,17577,3.75,0
+SNOA.US,D,20080815,000000,18648,18648,17703,18018,3.3,0
+SNOA.US,D,20080818,000000,18270,18270,17829,18018,1.05,0
+SNOA.US,D,20080819,000000,18018,18018,15687,16695,8.65,0
+SNOA.US,D,20080820,000000,16191,17325,16191,17010,1.25,0
+SNOA.US,D,20080821,000000,16758,18270,16758,17136,0.8,0
+SNOA.US,D,20080822,000000,17577,17955,17325,17892,1.5,0
+SNOA.US,D,20080825,000000,18270,18270,16947,17073,3.65,0
+SNOA.US,D,20080826,000000,17010,18270,16695,17325,4.55,0
+SNOA.US,D,20080827,000000,17640,18270,17640,18270,2.1,0
+SNOA.US,D,20080828,000000,18270,18270,17388,17640,3.65,0
+SNOA.US,D,20080829,000000,17955,18144,16947,18018,2.65,0
+SNOA.US,D,20080902,000000,17829,17955,17640,17766,2.85,0
+SNOA.US,D,20080903,000000,18018,18018,17640,17640,0.85,0
+SNOA.US,D,20080904,000000,17955,17955,17199,17199,3.35,0
+SNOA.US,D,20080905,000000,17640,17640,16443,16821,2.45,0
+SNOA.US,D,20080908,000000,16506,17010,16506,16695,2.05,0
+SNOA.US,D,20080909,000000,16569,16758,15246,15498,3.7,0
+SNOA.US,D,20080910,000000,15120,15120,13923,14175,2.8,0
+SNOA.US,D,20080911,000000,16254,16254,13860,13860,4.95,0
+SNOA.US,D,20080912,000000,13986,13986,13230,13482,3.45,0
+SNOA.US,D,20080915,000000,12978,13608,11844,12033,5.3,0
+SNOA.US,D,20080916,000000,11718,11844,10395,10962,5.55,0
+SNOA.US,D,20080917,000000,10332,11466,10332,11466,6.45,0
+SNOA.US,D,20080918,000000,11466,12600,10395,12222,3.95,0
+SNOA.US,D,20080919,000000,12600,17640,12600,13419,3.75,0
+SNOA.US,D,20080922,000000,13608,14553,13545,14553,1.7,0
+SNOA.US,D,20080923,000000,14049,14805,13545,14049,2.5,0
+SNOA.US,D,20080924,000000,14490,14490,13608,13734,1.65,0
+SNOA.US,D,20080925,000000,13860,13860,13230,13545,2.9,0
+SNOA.US,D,20080926,000000,13293,13293,11340,11403,5.45,0
+SNOA.US,D,20080929,000000,11970,12285,1260,10710,3.55,0
+SNOA.US,D,20080930,000000,12600,12600,11907,11970,2.9,0
+SNOA.US,D,20081001,000000,11655,11655,10458,10962,4.65,0
+SNOA.US,D,20081002,000000,12159,12159,10710,10710,5.05,0
+SNOA.US,D,20081003,000000,11529,11529,10080,10080,1.5,0
+SNOA.US,D,20081006,000000,10458,10710,9450,10332,10.05,0
+SNOA.US,D,20081007,000000,10395,10395,9450,9450,2.7,0
+SNOA.US,D,20081008,000000,9450,9765,6930,9450,13,0
+SNOA.US,D,20081009,000000,10899,10899,8631,8631,9.65,0
+SNOA.US,D,20081010,000000,8190,8568,6930,7875,5.35,0
+SNOA.US,D,20081013,000000,8379,9009,7875,8883,6.5,0
+SNOA.US,D,20081014,000000,8946,9387,7812,8316,2.25,0
+SNOA.US,D,20081015,000000,8253,9072,8190,9072,1.35,0
+SNOA.US,D,20081016,000000,8820,9072,7623,8946,4.75,0
+SNOA.US,D,20081017,000000,9639,9639,8316,9387,5.95,0
+SNOA.US,D,20081020,000000,9954,9954,8694,9828,6.75,0
+SNOA.US,D,20081021,000000,9765,9828,9387,9450,1.6,0
+SNOA.US,D,20081022,000000,9450,9639,8505,8946,5.3,0
+SNOA.US,D,20081023,000000,9135,9324,8505,8505,2,0
+SNOA.US,D,20081024,000000,8505,8631,8316,8568,2.45,0
+SNOA.US,D,20081027,000000,8442,8442,7560,7560,4.35,0
+SNOA.US,D,20081028,000000,8127,8190,7056,7686,4.4,0
+SNOA.US,D,20081029,000000,7434,7623,6867,7056,1.75,0
+SNOA.US,D,20081030,000000,7308,7308,6048,6111,8.85,0
+SNOA.US,D,20081031,000000,6300,6552,6111,6300,11.75,0
+SNOA.US,D,20081103,000000,6489,7119,6489,6804,5.7,0
+SNOA.US,D,20081104,000000,6426,6930,6426,6678,3.9,0
+SNOA.US,D,20081105,000000,6615,6615,6048,6111,2.25,0
+SNOA.US,D,20081106,000000,7056,7056,6174,6552,8.1,0
+SNOA.US,D,20081107,000000,6867,6867,5040,5040,12,0
+SNOA.US,D,20081110,000000,6174,6174,4977,5040,11.1,0
+SNOA.US,D,20081111,000000,4977,4977,4725,4977,2.2,0
+SNOA.US,D,20081112,000000,4977,5040,4599,4599,1.35,0
+SNOA.US,D,20081113,000000,4410,4536,3780,4095,7.85,0
+SNOA.US,D,20081114,000000,4158,4158,3465,3528,10.2,0
+SNOA.US,D,20081117,000000,3465,3528,1701,2772,14.8,0
+SNOA.US,D,20081118,000000,3024,3024,2520,2709,6.7,0
+SNOA.US,D,20081119,000000,2520,4095,2520,3150,10.75,0
+SNOA.US,D,20081120,000000,3591,3780,3150,3717,3.35,0
+SNOA.US,D,20081121,000000,4095,4095,3150,3276,8.95,0
+SNOA.US,D,20081124,000000,3150,3276,3150,3150,5.15,0
+SNOA.US,D,20081125,000000,3276,3276,2835,2961,6.55,0
+SNOA.US,D,20081126,000000,3150,3150,3024,3024,3.3,0
+SNOA.US,D,20081128,000000,3591,3591,2898,2898,0.05,0
+SNOA.US,D,20081201,000000,3402,3402,2898,3024,1.75,0
+SNOA.US,D,20081202,000000,3150,3780,2961,3780,6.85,0
+SNOA.US,D,20081203,000000,3780,3780,2646,2772,30.45,0
+SNOA.US,D,20081204,000000,2772,2835,2205,2520,19.55,0
+SNOA.US,D,20081205,000000,2646,3150,2646,2835,10.15,0
+SNOA.US,D,20081208,000000,2835,2898,2646,2772,6.8,0
+SNOA.US,D,20081209,000000,2646,3024,2520,2520,9.95,0
+SNOA.US,D,20081210,000000,3024,3024,2205,2898,8.85,0
+SNOA.US,D,20081211,000000,2961,3654,2583,3150,14.75,0
+SNOA.US,D,20081212,000000,3150,3150,2583,2961,2.65,0
+SNOA.US,D,20081215,000000,2772,3024,2772,2835,6.65,0
+SNOA.US,D,20081216,000000,2772,3024,2772,2772,6.85,0
+SNOA.US,D,20081217,000000,3024,3150,2646,3150,7.6,0
+SNOA.US,D,20081218,000000,3150,3528,3150,3276,3.9,0
+SNOA.US,D,20081219,000000,3276,4032,3276,3528,6.85,0
+SNOA.US,D,20081222,000000,3906,4095,3528,4032,8.95,0
+SNOA.US,D,20081223,000000,4095,4851,4095,4473,10.6,0
+SNOA.US,D,20081224,000000,4725,6993,4536,6300,8.6,0
+SNOA.US,D,20081226,000000,6363,10080,6048,9450,18.05,0
+SNOA.US,D,20081229,000000,12222,12222,6300,8820,31,0
+SNOA.US,D,20081230,000000,8820,9450,7938,8568,12.9,0
+SNOA.US,D,20081231,000000,8820,9450,8820,9009,9.5,0
+SNOA.US,D,20090102,000000,9261,9576,8883,9387,5.4,0
+SNOA.US,D,20090105,000000,10332,11970,9828,10962,10.75,0
+SNOA.US,D,20090106,000000,10962,11340,10584,10710,2.5,0
+SNOA.US,D,20090107,000000,10269,10647,9954,10017,0.85,0
+SNOA.US,D,20090108,000000,9765,9828,9765,9765,1.35,0
+SNOA.US,D,20090109,000000,9828,9828,7875,8820,8.4,0
+SNOA.US,D,20090112,000000,8631,8757,7875,8064,2.7,0
+SNOA.US,D,20090113,000000,8442,8568,7875,7938,1.9,0
+SNOA.US,D,20090114,000000,8190,10458,8064,9702,2.2,0
+SNOA.US,D,20090115,000000,9450,9450,8568,8568,0.75,0
+SNOA.US,D,20090116,000000,9387,9450,9072,9450,0.45,0
+SNOA.US,D,20090120,000000,8568,9135,8505,8505,2.25,0
+SNOA.US,D,20090121,000000,8505,8505,7749,7875,7.25,0
+SNOA.US,D,20090122,000000,7371,7623,6678,7434,3,0
+SNOA.US,D,20090123,000000,7875,7875,6615,7119,1.75,0
+SNOA.US,D,20090126,000000,6930,7245,6678,6930,1.35,0
+SNOA.US,D,20090127,000000,9450,9450,7245,8379,16.05,0
+SNOA.US,D,20090128,000000,9450,9576,7938,7938,6.1,0
+SNOA.US,D,20090129,000000,7875,8316,7875,7938,1.6,0
+SNOA.US,D,20090130,000000,9009,10458,8442,10395,6.7,0
+SNOA.US,D,20090202,000000,10395,10458,9450,10395,6.3,0
+SNOA.US,D,20090203,000000,8064,10395,8064,9702,3.9,0
+SNOA.US,D,20090204,000000,9450,9765,8820,9135,0.85,0
+SNOA.US,D,20090205,000000,9639,10395,9639,10269,1.25,0
+SNOA.US,D,20090206,000000,10458,10710,10080,10143,2,0
+SNOA.US,D,20090209,000000,10080,10080,8631,8631,3.3,0
+SNOA.US,D,20090210,000000,9954,9954,8505,8631,7.3,0
+SNOA.US,D,20090211,000000,8820,9261,8820,8883,2.95,0
+SNOA.US,D,20090212,000000,8694,8694,7560,8190,5.55,0
+SNOA.US,D,20090213,000000,8883,9009,7875,8820,4.75,0
+SNOA.US,D,20090217,000000,8820,8883,7623,7875,10.85,0
+SNOA.US,D,20090218,000000,7812,7938,6678,6678,11.75,0
+SNOA.US,D,20090219,000000,7056,7245,6300,6363,15.65,0
+SNOA.US,D,20090220,000000,6300,6363,4536,6048,14.3,0
+SNOA.US,D,20090223,000000,6300,6300,5544,5670,7.4,0
+SNOA.US,D,20090224,000000,5796,7056,5418,7056,3.4,0
+SNOA.US,D,20090225,000000,7560,7875,6615,7623,6.4,0
+SNOA.US,D,20090226,000000,8064,8064,7056,7371,5,0
+SNOA.US,D,20090227,000000,7560,8820,7245,8820,8.9,0
+SNOA.US,D,20090302,000000,8883,8883,7686,8127,6.1,0
+SNOA.US,D,20090303,000000,8253,8253,7371,7434,3.4,0
+SNOA.US,D,20090304,000000,7560,7812,7245,7308,4.1,0
+SNOA.US,D,20090305,000000,7875,7875,6678,6678,4.25,0
+SNOA.US,D,20090306,000000,6741,6804,6426,6615,4.6,0
+SNOA.US,D,20090309,000000,6615,6993,6615,6615,1.15,0
+SNOA.US,D,20090310,000000,6615,6867,6615,6867,5.8,0
+SNOA.US,D,20090311,000000,7056,7182,6426,6426,2.95,0
+SNOA.US,D,20090312,000000,6804,11592,6426,7119,12.75,0
+SNOA.US,D,20090313,000000,7812,7875,6993,6993,2.15,0
+SNOA.US,D,20090316,000000,7875,7875,7056,7371,1.6,0
+SNOA.US,D,20090317,000000,7434,7560,6804,7245,4.5,0
+SNOA.US,D,20090318,000000,6804,7434,6804,7119,1.9,0
+SNOA.US,D,20090319,000000,6804,7812,6804,7308,1.25,0
+SNOA.US,D,20090320,000000,7686,8127,6678,6678,4.15,0
+SNOA.US,D,20090323,000000,7875,8064,6930,7560,2,0
+SNOA.US,D,20090324,000000,7560,8253,7056,7497,1.95,0
+SNOA.US,D,20090325,000000,9009,9009,6426,6426,6.25,0
+SNOA.US,D,20090326,000000,6804,7875,6489,7434,3.95,0
+SNOA.US,D,20090327,000000,7497,7497,6678,6930,0.7,0
+SNOA.US,D,20090330,000000,7938,7938,7056,7245,2.15,0
+SNOA.US,D,20090331,000000,8442,8568,6741,7938,14,0
+SNOA.US,D,20090401,000000,7497,7497,6678,6867,6.35,0
+SNOA.US,D,20090402,000000,7056,7371,6363,6930,12.55,0
+SNOA.US,D,20090403,000000,6930,7371,6363,6363,11.6,0
+SNOA.US,D,20090406,000000,6363,7497,6363,7434,10.05,0
+SNOA.US,D,20090407,000000,7434,7497,7371,7371,2,0
+SNOA.US,D,20090408,000000,7749,7812,7497,7497,0.25,0
+SNOA.US,D,20090409,000000,6930,7497,6426,6426,5.3,0
+SNOA.US,D,20090413,000000,6804,7119,6804,7056,3.8,0
+SNOA.US,D,20090414,000000,7245,7434,6489,7245,9.6,0
+SNOA.US,D,20090415,000000,6804,7182,6552,6552,2.05,0
+SNOA.US,D,20090416,000000,6678,7434,6615,6615,8.25,0
+SNOA.US,D,20090417,000000,7119,7119,6300,6867,4,0
+SNOA.US,D,20090420,000000,7245,7245,6615,6615,0.85,0
+SNOA.US,D,20090421,000000,6552,6615,6300,6615,5.25,0
+SNOA.US,D,20090422,000000,6615,6615,6615,6615,0.2,0
+SNOA.US,D,20090423,000000,6930,6930,6426,6489,2.55,0
+SNOA.US,D,20090424,000000,6615,6804,6615,6804,0.1,0
+SNOA.US,D,20090427,000000,6930,6930,6552,6678,0.4,0
+SNOA.US,D,20090428,000000,6804,6804,6615,6615,1.6,0
+SNOA.US,D,20090429,000000,6615,6867,6552,6552,4.4,0
+SNOA.US,D,20090430,000000,6426,6867,6426,6552,2.75,0
+SNOA.US,D,20090501,000000,7056,7875,6993,7875,25,0
+SNOA.US,D,20090504,000000,7875,9513,7875,9261,27.2,0
+SNOA.US,D,20090505,000000,9702,9702,9072,9198,8.9,0
+SNOA.US,D,20090506,000000,9639,9639,7497,7938,25.8,0
+SNOA.US,D,20090507,000000,8568,8568,7245,8190,4.1,0
+SNOA.US,D,20090508,000000,8316,8757,7875,8757,10.4,0
+SNOA.US,D,20090511,000000,8820,9450,8505,8820,7.3,0
+SNOA.US,D,20090512,000000,9135,9135,7875,8127,5.55,0
+SNOA.US,D,20090513,000000,8190,8694,8001,8001,0.85,0
+SNOA.US,D,20090514,000000,7938,8631,7938,8316,1.5,0
+SNOA.US,D,20090515,000000,8379,8505,8064,8190,6.7,0
+SNOA.US,D,20090518,000000,8064,8064,7560,7875,4,0
+SNOA.US,D,20090519,000000,7749,7938,7434,7434,8.8,0
+SNOA.US,D,20090520,000000,7686,7812,7371,7560,1.65,0
+SNOA.US,D,20090521,000000,7497,7497,6678,7245,11.6,0
+SNOA.US,D,20090522,000000,7182,7182,6678,6867,5.25,0
+SNOA.US,D,20090526,000000,7119,7686,7119,7560,2.6,0
+SNOA.US,D,20090527,000000,11340,28287,11340,25830,2630.3,0
+SNOA.US,D,20090528,000000,27720,36225,27090,30933,2218.95,0
+SNOA.US,D,20090529,000000,30051,30555,22806,24633,980.95,0
+SNOA.US,D,20090601,000000,22113,24129,17388,18711,696.1,0
+SNOA.US,D,20090602,000000,19215,24507,18963,23499,620.85,0
+SNOA.US,D,20090603,000000,22050,23499,20286,21168,220.8,0
+SNOA.US,D,20090604,000000,26019,30870,24570,27720,1064.25,0
+SNOA.US,D,20090605,000000,27720,27720,25200,25515,195.35,0
+SNOA.US,D,20090608,000000,25011,28980,23940,26838,191.75,0
+SNOA.US,D,20090609,000000,26271,29673,26082,28854,186.75,0
+SNOA.US,D,20090610,000000,30933,32256,28035,29106,283.5,0
+SNOA.US,D,20090611,000000,29673,31815,28854,30177,150.4,0
+SNOA.US,D,20090612,000000,28035,28791,25893,26460,183.75,0
+SNOA.US,D,20090615,000000,25515,26775,24570,25389,75.35,0
+SNOA.US,D,20090616,000000,25515,26775,24759,24759,52.55,0
+SNOA.US,D,20090617,000000,25137,25137,20853,23625,107.8,0
+SNOA.US,D,20090618,000000,23940,23940,20790,21105,109.45,0
+SNOA.US,D,20090619,000000,24255,26271,21987,23751,377.6,0
+SNOA.US,D,20090622,000000,21294,22932,20853,21294,83.85,0
+SNOA.US,D,20090623,000000,21294,21609,19089,19782,110.15,0
+SNOA.US,D,20090624,000000,21735,23499,20475,20475,201.55,0
+SNOA.US,D,20090625,000000,20916,22239,20601,22176,83.4,0
+SNOA.US,D,20090626,000000,22239,22617,20538,20790,91.95,0
+SNOA.US,D,20090629,000000,22491,22680,21105,22176,52.4,0
+SNOA.US,D,20090630,000000,21798,22050,20160,21420,65.35,0
+SNOA.US,D,20090701,000000,21735,21735,20412,20790,33.05,0
+SNOA.US,D,20090702,000000,20790,21105,20160,20601,26.6,0
+SNOA.US,D,20090706,000000,20790,22050,19845,21735,57.5,0
+SNOA.US,D,20090707,000000,21735,21735,19908,19908,33.15,0
+SNOA.US,D,20090708,000000,19908,20475,19215,19215,34.1,0
+SNOA.US,D,20090709,000000,19089,20160,19026,19026,25.5,0
+SNOA.US,D,20090710,000000,19152,19215,17010,17325,63.2,0
+SNOA.US,D,20090713,000000,17955,19215,17262,17577,54.2,0
+SNOA.US,D,20090714,000000,17640,17640,16695,17451,25.75,0
+SNOA.US,D,20090715,000000,17640,17640,16695,16821,30.8,0
+SNOA.US,D,20090716,000000,17325,17577,16065,16569,31.2,0
+SNOA.US,D,20090717,000000,16821,17073,15498,15939,71.4,0
+SNOA.US,D,20090720,000000,16632,17262,15561,17262,42.25,0
+SNOA.US,D,20090721,000000,17766,17766,16128,16821,25.1,0
+SNOA.US,D,20090722,000000,17010,18585,16506,17136,80.65,0
+SNOA.US,D,20090723,000000,17325,18396,17010,17136,49.75,0
+SNOA.US,D,20090724,000000,17325,18207,16443,17073,73.15,0
+SNOA.US,D,20090727,000000,16695,18648,15750,17766,142.75,0
+SNOA.US,D,20090728,000000,17640,17640,16191,16191,119.15,0
+SNOA.US,D,20090729,000000,16254,16695,15813,16065,50.65,0
+SNOA.US,D,20090730,000000,15939,16254,15120,15435,69.45,0
+SNOA.US,D,20090731,000000,15435,15939,15183,15624,28.35,0
+SNOA.US,D,20090803,000000,15624,15939,15120,15687,40.25,0
+SNOA.US,D,20090804,000000,15435,16884,15435,16065,57.35,0
+SNOA.US,D,20090805,000000,16569,16821,15624,15750,31.45,0
+SNOA.US,D,20090806,000000,16317,16317,15435,16002,20.05,0
+SNOA.US,D,20090807,000000,16443,16695,15120,15372,40.65,0
+SNOA.US,D,20090810,000000,15435,15750,13230,13797,108.6,0
+SNOA.US,D,20090811,000000,13860,13860,11718,12726,137.2,0
+SNOA.US,D,20090812,000000,13167,13167,11970,12915,34.25,0
+SNOA.US,D,20090813,000000,13230,13230,12096,12726,28.65,0
+SNOA.US,D,20090814,000000,13293,13293,12663,12978,26.15,0
+SNOA.US,D,20090817,000000,12600,15372,12474,13860,152.1,0
+SNOA.US,D,20090818,000000,14805,16821,14805,15309,305.1,0
+SNOA.US,D,20090819,000000,15057,15120,13356,13797,82.05,0
+SNOA.US,D,20090820,000000,13860,14049,13041,13230,54.5,0
+SNOA.US,D,20090821,000000,13860,14490,13482,13734,92.85,0
+SNOA.US,D,20090824,000000,13923,14364,13671,14238,66,0
+SNOA.US,D,20090825,000000,14238,14364,13860,13986,30.85,0
+SNOA.US,D,20090826,000000,13734,14238,13545,13734,23.75,0
+SNOA.US,D,20090827,000000,14175,14175,13482,13860,20.4,0
+SNOA.US,D,20090828,000000,14175,14175,13671,13986,17.65,0
+SNOA.US,D,20090831,000000,13860,17136,13608,15498,227.7,0
+SNOA.US,D,20090901,000000,15498,18144,15435,16317,170.25,0
+SNOA.US,D,20090902,000000,16947,17640,15750,15876,55.45,0
+SNOA.US,D,20090903,000000,16695,16695,15183,15624,19,0
+SNOA.US,D,20090904,000000,15435,16254,15246,15435,22.4,0
+SNOA.US,D,20090908,000000,15750,19278,15624,17199,356.35,0
+SNOA.US,D,20090909,000000,17325,17451,16065,16191,87.75,0
+SNOA.US,D,20090910,000000,18648,18774,17136,18081,242.8,0
+SNOA.US,D,20090911,000000,18081,18333,17640,18270,65.05,0
+SNOA.US,D,20090914,000000,18144,20034,17766,18963,104.4,0
+SNOA.US,D,20090915,000000,18774,19404,17829,17829,47.45,0
+SNOA.US,D,20090916,000000,18396,18648,16380,16758,81,0
+SNOA.US,D,20090917,000000,16884,16947,16254,16380,34.45,0
+SNOA.US,D,20090918,000000,16128,18270,16128,16884,52.95,0
+SNOA.US,D,20090921,000000,16569,17262,16128,16317,20.25,0
+SNOA.US,D,20090922,000000,16947,16947,16443,16821,13.65,0
+SNOA.US,D,20090923,000000,16695,16821,15813,15939,43.35,0
+SNOA.US,D,20090924,000000,16065,17262,15435,16758,45.1,0
+SNOA.US,D,20090925,000000,16947,17136,16380,16380,11.1,0
+SNOA.US,D,20090928,000000,16506,17073,16191,16758,14,0
+SNOA.US,D,20090929,000000,17073,17262,15498,15939,58.8,0
+SNOA.US,D,20090930,000000,16443,16443,15120,15309,26.25,0
+SNOA.US,D,20091001,000000,15183,15372,12726,13419,88.5,0
+SNOA.US,D,20091002,000000,13419,14175,12978,13482,27.7,0
+SNOA.US,D,20091005,000000,14112,15120,13734,13986,25.1,0
+SNOA.US,D,20091006,000000,13986,14868,13545,13734,21.9,0
+SNOA.US,D,20091007,000000,13734,13734,13356,13545,23.9,0
+SNOA.US,D,20091008,000000,13734,14742,13671,14553,26.6,0
+SNOA.US,D,20091009,000000,14679,14868,13923,14553,16.9,0
+SNOA.US,D,20091012,000000,14616,14994,14427,14679,8.4,0
+SNOA.US,D,20091013,000000,14616,14616,13986,14049,8.2,0
+SNOA.US,D,20091014,000000,14364,14742,13986,14301,13,0
+SNOA.US,D,20091015,000000,14301,14301,13986,14175,7.4,0
+SNOA.US,D,20091016,000000,14049,14175,13860,14112,10.65,0
+SNOA.US,D,20091019,000000,14175,14301,13671,13734,10.8,0
+SNOA.US,D,20091020,000000,13419,13545,13230,13230,18.65,0
+SNOA.US,D,20091021,000000,13230,14175,13104,13419,15.75,0
+SNOA.US,D,20091022,000000,13419,13671,13356,13482,8.55,0
+SNOA.US,D,20091023,000000,13986,14679,13356,14049,31.3,0
+SNOA.US,D,20091026,000000,14364,15120,13986,14175,32.35,0
+SNOA.US,D,20091027,000000,14238,14238,13545,13860,9,0
+SNOA.US,D,20091028,000000,13923,13923,13104,13293,18.7,0
+SNOA.US,D,20091029,000000,13356,13545,13041,13167,8.95,0
+SNOA.US,D,20091030,000000,13545,13797,12915,12915,13.1,0
+SNOA.US,D,20091102,000000,12978,13860,12789,12915,12.8,0
+SNOA.US,D,20091103,000000,12915,13230,12726,13167,8.3,0
+SNOA.US,D,20091104,000000,13293,13734,12978,13608,21.05,0
+SNOA.US,D,20091105,000000,13608,13734,13167,13734,14.3,0
+SNOA.US,D,20091106,000000,12978,13482,10395,11907,144.85,0
+SNOA.US,D,20091109,000000,11970,11970,10017,10773,94.35,0
+SNOA.US,D,20091110,000000,10395,10962,10080,10269,25,0
+SNOA.US,D,20091111,000000,10332,10773,10206,10206,13.3,0
+SNOA.US,D,20091112,000000,10269,10269,8442,9765,71.55,0
+SNOA.US,D,20091113,000000,10269,11592,9828,10269,69.5,0
+SNOA.US,D,20091116,000000,10080,10332,9513,9765,24.35,0
+SNOA.US,D,20091117,000000,9891,9891,9513,9702,5.55,0
+SNOA.US,D,20091118,000000,9450,9702,9261,9387,14.7,0
+SNOA.US,D,20091119,000000,9135,9387,8820,9009,17.2,0
+SNOA.US,D,20091120,000000,8946,9387,8820,8820,15.9,0
+SNOA.US,D,20091123,000000,8505,9072,8505,8883,8.05,0
+SNOA.US,D,20091124,000000,8757,9009,8505,8883,6.35,0
+SNOA.US,D,20091125,000000,8883,9198,8757,8757,13.35,0
+SNOA.US,D,20091127,000000,8820,9009,8757,9009,6.2,0
+SNOA.US,D,20091130,000000,9387,9576,9009,9198,7.2,0
+SNOA.US,D,20091201,000000,9513,9513,9072,9198,6.65,0
+SNOA.US,D,20091202,000000,9450,9450,9072,9135,9.45,0
+SNOA.US,D,20091203,000000,9576,11907,9324,10962,123.4,0
+SNOA.US,D,20091204,000000,11970,14049,11655,12600,342.95,0
+SNOA.US,D,20091207,000000,11466,12474,11340,11907,88.15,0
+SNOA.US,D,20091208,000000,11466,11718,10836,11529,30.75,0
+SNOA.US,D,20091209,000000,11277,11655,10773,10773,23.5,0
+SNOA.US,D,20091210,000000,10836,11340,10836,10836,13.1,0
+SNOA.US,D,20091211,000000,11025,11151,10836,10899,14.6,0
+SNOA.US,D,20091214,000000,10836,10962,9702,10710,28.7,0
+SNOA.US,D,20091215,000000,10521,10773,10269,10332,12.85,0
+SNOA.US,D,20091216,000000,10206,10710,10143,10395,9.95,0
+SNOA.US,D,20091217,000000,10269,10584,10080,10080,7.85,0
+SNOA.US,D,20091218,000000,10080,10458,9765,10080,15.3,0
+SNOA.US,D,20091221,000000,10080,11466,10080,11466,60.8,0
+SNOA.US,D,20091222,000000,11340,11340,10584,11151,15.65,0
+SNOA.US,D,20091223,000000,10962,11907,10899,11907,19.25,0
+SNOA.US,D,20091224,000000,11970,12474,11718,12222,24.35,0
+SNOA.US,D,20091228,000000,11970,12285,11781,11907,22.3,0
+SNOA.US,D,20091229,000000,12159,12159,11151,11277,21.4,0
+SNOA.US,D,20091230,000000,11214,11907,10962,11844,17.4,0
+SNOA.US,D,20091231,000000,11844,11907,11025,11529,23.15,0
+SNOA.US,D,20100104,000000,11655,11844,11151,11277,12.75,0
+SNOA.US,D,20100105,000000,11277,11340,10773,11025,15.2,0
+SNOA.US,D,20100106,000000,11088,12096,11025,11340,19.8,0
+SNOA.US,D,20100107,000000,11592,11970,11340,11403,10.9,0
+SNOA.US,D,20100108,000000,11340,12600,11151,12600,45.05,0
+SNOA.US,D,20100111,000000,12600,12600,11655,12411,41.25,0
+SNOA.US,D,20100112,000000,12285,12600,11781,12537,18.15,0
+SNOA.US,D,20100113,000000,12537,12600,11655,12033,17.85,0
+SNOA.US,D,20100114,000000,11781,12285,11655,12096,7.4,0
+SNOA.US,D,20100115,000000,12348,14175,12285,13986,88.65,0
+SNOA.US,D,20100119,000000,13797,13923,12978,13545,37.65,0
+SNOA.US,D,20100120,000000,13230,13734,12978,13293,17,0
+SNOA.US,D,20100121,000000,13293,13734,13041,13230,24.75,0
+SNOA.US,D,20100122,000000,13860,13860,12474,13230,24.4,0
+SNOA.US,D,20100125,000000,13104,13419,12915,13041,15,0
+SNOA.US,D,20100126,000000,13230,13230,11718,11781,29.45,0
+SNOA.US,D,20100127,000000,11529,12222,11529,11718,14.35,0
+SNOA.US,D,20100128,000000,15687,15687,11907,12600,81.15,0
+SNOA.US,D,20100129,000000,12537,12537,11655,12096,27.75,0
+SNOA.US,D,20100201,000000,12474,12537,11781,11781,13.35,0
+SNOA.US,D,20100202,000000,11592,12411,11529,11529,16.5,0
+SNOA.US,D,20100203,000000,11844,13167,11592,12852,26.4,0
+SNOA.US,D,20100204,000000,13230,13230,12474,12600,22.15,0
+SNOA.US,D,20100205,000000,12096,12600,11655,11718,19.05,0
+SNOA.US,D,20100208,000000,11781,12663,11718,12285,15.8,0
+SNOA.US,D,20100209,000000,12411,12915,11907,12222,19.75,0
+SNOA.US,D,20100210,000000,12600,12852,11655,12033,9.1,0
+SNOA.US,D,20100211,000000,12222,12222,11718,11844,13.05,0
+SNOA.US,D,20100212,000000,11907,12222,11655,12222,8.55,0
+SNOA.US,D,20100216,000000,12474,12789,11844,12285,11.85,0
+SNOA.US,D,20100217,000000,12600,12600,11970,12348,5.65,0
+SNOA.US,D,20100218,000000,12537,12600,11970,12096,9.7,0
+SNOA.US,D,20100219,000000,12096,12348,12096,12159,3.75,0
+SNOA.US,D,20100222,000000,10395,12915,10395,11844,15.75,0
+SNOA.US,D,20100223,000000,12096,12222,11340,11907,17.25,0
+SNOA.US,D,20100224,000000,11970,12159,11655,11655,1.6,0
+SNOA.US,D,20100225,000000,11781,11970,11403,11529,10.9,0
+SNOA.US,D,20100226,000000,11844,11844,11655,11844,3.3,0
+SNOA.US,D,20100301,000000,12159,12159,11529,11970,9.2,0
+SNOA.US,D,20100302,000000,12159,12159,11718,12096,9.1,0
+SNOA.US,D,20100303,000000,12096,12096,11655,11970,10.7,0
+SNOA.US,D,20100304,000000,11718,11907,11403,11907,9.2,0
+SNOA.US,D,20100305,000000,11718,11781,11529,11529,9.9,0
+SNOA.US,D,20100308,000000,11844,11844,11466,11466,5.75,0
+SNOA.US,D,20100309,000000,11403,11655,11340,11403,11.05,0
+SNOA.US,D,20100310,000000,15750,20160,14994,16947,1788.5,0
+SNOA.US,D,20100311,000000,17199,17199,15120,15435,288.15,0
+SNOA.US,D,20100312,000000,16002,16002,14742,14868,141.3,0
+SNOA.US,D,20100315,000000,15372,16443,14742,15624,87.15,0
+SNOA.US,D,20100316,000000,15813,16191,14301,14490,95.05,0
+SNOA.US,D,20100317,000000,14427,14805,13986,14364,54.2,0
+SNOA.US,D,20100318,000000,14301,14301,13734,14049,52.7,0
+SNOA.US,D,20100319,000000,13860,14301,13545,13734,31.1,0
+SNOA.US,D,20100322,000000,13482,14175,12915,13545,59.7,0
+SNOA.US,D,20100323,000000,13356,14931,13356,14553,39.85,0
+SNOA.US,D,20100324,000000,14490,14490,13860,13860,29.9,0
+SNOA.US,D,20100325,000000,14490,14931,14112,14616,52.05,0
+SNOA.US,D,20100326,000000,14427,14490,13923,14049,18.7,0
+SNOA.US,D,20100329,000000,14742,14742,13986,14175,11.85,0
+SNOA.US,D,20100330,000000,14175,14238,13545,13671,22.95,0
+SNOA.US,D,20100331,000000,13671,13671,13356,13356,12.9,0
+SNOA.US,D,20100401,000000,13356,14175,13293,13923,19.05,0
+SNOA.US,D,20100405,000000,14427,15057,13986,14553,16.05,0
+SNOA.US,D,20100406,000000,14427,14868,14175,14427,11.15,0
+SNOA.US,D,20100407,000000,14553,14553,14175,14427,6.8,0
+SNOA.US,D,20100408,000000,14994,14994,14364,14616,9.8,0
+SNOA.US,D,20100409,000000,14490,14553,14175,14301,10.6,0
+SNOA.US,D,20100412,000000,14490,15246,14490,14994,39.1,0
+SNOA.US,D,20100413,000000,15120,15183,14238,14364,21.65,0
+SNOA.US,D,20100414,000000,14364,14616,14175,14175,10.1,0
+SNOA.US,D,20100415,000000,14742,14742,13860,14175,20.85,0
+SNOA.US,D,20100416,000000,14175,14742,13923,14679,15.35,0
+SNOA.US,D,20100419,000000,14553,14805,14049,14175,18.95,0
+SNOA.US,D,20100420,000000,14490,14490,13860,14175,11.15,0
+SNOA.US,D,20100421,000000,13986,14112,13671,13923,12.05,0
+SNOA.US,D,20100422,000000,13797,13986,13419,13923,9.65,0
+SNOA.US,D,20100423,000000,13734,14112,13419,13608,17.5,0
+SNOA.US,D,20100426,000000,13482,14238,13482,14238,12.35,0
+SNOA.US,D,20100427,000000,14490,14490,13671,13986,5.85,0
+SNOA.US,D,20100428,000000,14301,14301,13419,13482,7.8,0
+SNOA.US,D,20100429,000000,13608,14049,13482,13545,6,0
+SNOA.US,D,20100430,000000,13923,14049,13545,13545,9.35,0
+SNOA.US,D,20100503,000000,13419,13860,13356,13356,19.95,0
+SNOA.US,D,20100504,000000,13860,13923,13230,13419,16.25,0
+SNOA.US,D,20100505,000000,13230,13482,13041,13293,11.45,0
+SNOA.US,D,20100506,000000,13230,13671,12348,12663,27.25,0
+SNOA.US,D,20100507,000000,12600,12852,12348,12474,24.75,0
+SNOA.US,D,20100510,000000,12348,12978,12348,12789,13.45,0
+SNOA.US,D,20100511,000000,12978,12978,12474,12474,8.35,0
+SNOA.US,D,20100512,000000,12411,13104,12348,12978,10.25,0
+SNOA.US,D,20100513,000000,13167,13356,12663,13104,4.05,0
+SNOA.US,D,20100514,000000,13041,13041,12600,12600,5.7,0
+SNOA.US,D,20100517,000000,12411,12726,12348,12726,5.5,0
+SNOA.US,D,20100518,000000,13734,13923,12978,13041,23.5,0
+SNOA.US,D,20100519,000000,13104,13608,12474,12474,15.9,0
+SNOA.US,D,20100520,000000,12663,12663,11340,11466,19.4,0
+SNOA.US,D,20100521,000000,11466,13860,11025,13860,20.85,0
+SNOA.US,D,20100524,000000,13608,13608,12726,12915,7.8,0
+SNOA.US,D,20100525,000000,12600,12600,11655,12348,15.1,0
+SNOA.US,D,20100526,000000,12285,13545,12285,12600,5.45,0
+SNOA.US,D,20100527,000000,13167,13293,12600,12726,8.1,0
+SNOA.US,D,20100528,000000,13041,13041,12411,12600,2.1,0
+SNOA.US,D,20100601,000000,12474,13545,12474,13104,5.15,0
+SNOA.US,D,20100602,000000,12789,13167,12600,12726,7.9,0
+SNOA.US,D,20100603,000000,12915,12978,12600,12852,4.65,0
+SNOA.US,D,20100604,000000,13230,13608,12600,12663,17.4,0
+SNOA.US,D,20100607,000000,12600,12663,11466,12411,9.05,0
+SNOA.US,D,20100608,000000,12096,12852,11844,12537,10.2,0
+SNOA.US,D,20100609,000000,12348,12474,12222,12474,4.7,0
+SNOA.US,D,20100610,000000,12474,12663,11970,12663,12.05,0
+SNOA.US,D,20100611,000000,12600,13230,12474,12852,13.75,0
+SNOA.US,D,20100614,000000,12915,13230,12600,12726,11.35,0
+SNOA.US,D,20100615,000000,13356,13797,13167,13734,22.1,0
+SNOA.US,D,20100616,000000,13545,13797,13419,13734,7.5,0
+SNOA.US,D,20100617,000000,13734,13860,13545,13797,6.35,0
+SNOA.US,D,20100618,000000,13797,13923,13419,13923,8.05,0
+SNOA.US,D,20100621,000000,13923,14049,13419,13482,7.15,0
+SNOA.US,D,20100622,000000,13482,13482,12789,12852,4.55,0
+SNOA.US,D,20100623,000000,13230,13419,12663,12915,5.6,0
+SNOA.US,D,20100624,000000,12789,13860,12726,13734,6.7,0
+SNOA.US,D,20100625,000000,13860,13860,13293,13419,12.85,0
+SNOA.US,D,20100628,000000,13230,13797,12978,13293,8.05,0
+SNOA.US,D,20100629,000000,13419,13671,12915,12915,9.35,0
+SNOA.US,D,20100630,000000,13104,13419,12726,12852,7.55,0
+SNOA.US,D,20100701,000000,12852,12852,12285,12474,11.05,0
+SNOA.US,D,20100702,000000,12285,12600,12285,12474,2.5,0
+SNOA.US,D,20100706,000000,12474,12600,11907,12285,8.95,0
+SNOA.US,D,20100707,000000,12096,12096,11655,11970,11.35,0
+SNOA.US,D,20100708,000000,12222,12222,11655,11655,6.45,0
+SNOA.US,D,20100709,000000,11907,11970,11466,11466,9.3,0
+SNOA.US,D,20100712,000000,11529,11592,11403,11592,7.95,0
+SNOA.US,D,20100713,000000,11655,12159,11655,12159,4,0
+SNOA.US,D,20100714,000000,12348,12348,11907,11970,4.5,0
+SNOA.US,D,20100715,000000,11970,12285,11592,11592,5.75,0
+SNOA.US,D,20100716,000000,11781,12033,11466,11970,4.15,0
+SNOA.US,D,20100719,000000,11844,12915,11340,12789,15.1,0
+SNOA.US,D,20100720,000000,12915,12915,11970,12537,2.85,0
+SNOA.US,D,20100721,000000,12411,12600,12222,12222,2.8,0
+SNOA.US,D,20100722,000000,12033,12789,12033,12474,4.3,0
+SNOA.US,D,20100723,000000,12222,12600,12159,12348,2.95,0
+SNOA.US,D,20100726,000000,12537,12600,11970,11970,3,0
+SNOA.US,D,20100727,000000,12222,12852,12096,12096,10.6,0
+SNOA.US,D,20100728,000000,12096,12537,11970,11970,6.1,0
+SNOA.US,D,20100729,000000,12285,12411,11970,12285,4.3,0
+SNOA.US,D,20100730,000000,12285,12285,12096,12285,3.75,0
+SNOA.US,D,20100802,000000,12285,12537,12033,12222,11.25,0
+SNOA.US,D,20100803,000000,12033,12285,11655,11844,5.95,0
+SNOA.US,D,20100804,000000,12096,12537,12096,12411,6.45,0
+SNOA.US,D,20100805,000000,12159,12411,11907,12222,11.6,0
+SNOA.US,D,20100806,000000,12600,12600,11151,11655,28.85,0
+SNOA.US,D,20100809,000000,11592,12033,11277,11529,11.25,0
+SNOA.US,D,20100810,000000,11718,11844,11403,11781,5,0
+SNOA.US,D,20100811,000000,11844,11844,11025,11214,17.85,0
+SNOA.US,D,20100812,000000,11277,11970,10899,11970,14.5,0
+SNOA.US,D,20100813,000000,12159,12159,11340,11340,2.8,0
+SNOA.US,D,20100816,000000,11529,11529,10080,10773,23.35,0
+SNOA.US,D,20100817,000000,10647,10962,10206,10647,16.9,0
+SNOA.US,D,20100818,000000,10521,10521,10017,10080,16.25,0
+SNOA.US,D,20100819,000000,10017,10899,9954,10584,7.95,0
+SNOA.US,D,20100820,000000,10836,10899,10017,10773,6.55,0
+SNOA.US,D,20100823,000000,10962,11088,10584,10836,1.9,0
+SNOA.US,D,20100824,000000,10521,10836,10080,10773,6.6,0
+SNOA.US,D,20100825,000000,10773,10773,10143,10458,1.75,0
+SNOA.US,D,20100826,000000,10710,11025,10080,10395,4.9,0
+SNOA.US,D,20100827,000000,10584,11025,10143,10395,5.8,0
+SNOA.US,D,20100830,000000,10395,10899,10395,10395,2.95,0
+SNOA.US,D,20100831,000000,10710,10836,10206,10269,3.65,0
+SNOA.US,D,20100901,000000,10332,10710,10080,10206,4.15,0
+SNOA.US,D,20100902,000000,10206,10521,10206,10332,1.8,0
+SNOA.US,D,20100903,000000,10710,10710,10458,10710,3.3,0
+SNOA.US,D,20100907,000000,10458,10647,10395,10458,4.7,0
+SNOA.US,D,20100908,000000,10395,10647,10080,10080,4.9,0
+SNOA.US,D,20100909,000000,10080,10332,10080,10269,4.3,0
+SNOA.US,D,20100910,000000,10269,10899,10269,10773,4.95,0
+SNOA.US,D,20100913,000000,10521,11025,10458,10962,6.95,0
+SNOA.US,D,20100914,000000,10962,11214,10836,11151,3.7,0
+SNOA.US,D,20100915,000000,11214,11214,10395,10458,6.1,0
+SNOA.US,D,20100916,000000,10458,10773,10269,10710,1.6,0
+SNOA.US,D,20100917,000000,10584,10710,10206,10206,10.1,0
+SNOA.US,D,20100920,000000,10332,10395,9513,9891,18,0
+SNOA.US,D,20100921,000000,10080,10269,9891,10269,5.55,0
+SNOA.US,D,20100922,000000,10269,10458,10080,10143,5.1,0
+SNOA.US,D,20100923,000000,9891,10332,9891,10017,3.05,0
+SNOA.US,D,20100924,000000,9891,10332,9702,9765,5.55,0
+SNOA.US,D,20100927,000000,9639,10017,8883,9261,35.5,0
+SNOA.US,D,20100928,000000,9009,9261,8883,9009,13.9,0
+SNOA.US,D,20100929,000000,8946,9450,8946,9324,12.75,0
+SNOA.US,D,20100930,000000,9828,9828,9513,9828,2.85,0
+SNOA.US,D,20101001,000000,9828,10080,9198,9576,4.95,0
+SNOA.US,D,20101004,000000,9450,9702,9324,9387,8.05,0
+SNOA.US,D,20101005,000000,9324,9450,8946,9072,8.8,0
+SNOA.US,D,20101006,000000,8946,9198,8946,9135,4.05,0
+SNOA.US,D,20101007,000000,9135,9576,8883,9576,10.4,0
+SNOA.US,D,20101008,000000,9387,9576,8946,9576,8.9,0
+SNOA.US,D,20101011,000000,9387,9513,9072,9387,5.3,0
+SNOA.US,D,20101012,000000,9450,10080,9450,9702,12.4,0
+SNOA.US,D,20101013,000000,9828,11088,9828,10395,18.1,0
+SNOA.US,D,20101014,000000,10332,10962,10332,10710,10.3,0
+SNOA.US,D,20101015,000000,11025,11340,10836,11277,15.8,0
+SNOA.US,D,20101018,000000,11340,11592,10584,11592,17.4,0
+SNOA.US,D,20101019,000000,11592,11655,11151,11655,49.35,0
+SNOA.US,D,20101020,000000,11592,11592,11025,11466,6.2,0
+SNOA.US,D,20101021,000000,11466,11592,10584,10584,4.9,0
+SNOA.US,D,20101022,000000,10710,10899,10269,10269,4.2,0
+SNOA.US,D,20101025,000000,11088,11088,10332,10647,4.8,0
+SNOA.US,D,20101026,000000,10647,10647,10143,10332,6.3,0
+SNOA.US,D,20101027,000000,10395,10521,9702,9828,19.35,0
+SNOA.US,D,20101028,000000,9828,10080,9639,9765,6.85,0
+SNOA.US,D,20101029,000000,9891,10017,9639,9639,4.75,0
+SNOA.US,D,20101101,000000,9954,10143,9765,10017,3.8,0
+SNOA.US,D,20101102,000000,10017,10206,9828,9891,6.8,0
+SNOA.US,D,20101103,000000,10080,10080,9765,10080,2.45,0
+SNOA.US,D,20101104,000000,10206,11151,9828,10269,20.75,0
+SNOA.US,D,20101105,000000,11025,11025,10395,10647,5.2,0
+SNOA.US,D,20101108,000000,11025,11214,10269,10395,22.95,0
+SNOA.US,D,20101109,000000,10395,10647,10080,10080,8.2,0
+SNOA.US,D,20101110,000000,10206,10521,10080,10332,6.4,0
+SNOA.US,D,20101111,000000,10332,10332,10017,10017,5.1,0
+SNOA.US,D,20101112,000000,10017,10521,9765,10080,6.3,0
+SNOA.US,D,20101115,000000,10269,10647,10080,10206,3.9,0
+SNOA.US,D,20101116,000000,10269,10458,9891,10143,4.5,0
+SNOA.US,D,20101117,000000,10332,11277,10206,11025,16.65,0
+SNOA.US,D,20101118,000000,11025,11025,10647,10899,7.5,0
+SNOA.US,D,20101119,000000,10899,10899,10647,10647,4.15,0
+SNOA.US,D,20101122,000000,10521,10710,10458,10521,5.95,0
+SNOA.US,D,20101123,000000,10395,10647,10332,10521,3.5,0
+SNOA.US,D,20101124,000000,10521,11025,10395,10899,9.35,0
+SNOA.US,D,20101126,000000,10962,11088,10962,11025,8.45,0
+SNOA.US,D,20101129,000000,11151,11214,10836,11088,6.95,0
+SNOA.US,D,20101130,000000,11025,11088,10521,10521,2.35,0
+SNOA.US,D,20101201,000000,10710,10899,10269,10458,8.15,0
+SNOA.US,D,20101202,000000,10584,10710,10332,10458,13.1,0
+SNOA.US,D,20101203,000000,10458,10962,10458,10773,11.6,0
+SNOA.US,D,20101206,000000,11025,11025,10773,11025,8.95,0
+SNOA.US,D,20101207,000000,10962,11025,10773,11025,10.4,0
+SNOA.US,D,20101208,000000,10836,10899,10710,10710,11.3,0
+SNOA.US,D,20101209,000000,10710,10899,10395,10395,8.35,0
+SNOA.US,D,20101210,000000,10521,10836,10206,10521,8.45,0
+SNOA.US,D,20101213,000000,10521,10521,10269,10332,3.6,0
+SNOA.US,D,20101214,000000,10458,11025,10143,10899,19.95,0
+SNOA.US,D,20101215,000000,11025,11907,10962,11907,38.9,0
+SNOA.US,D,20101216,000000,11907,11907,11718,11718,7.9,0
+SNOA.US,D,20101217,000000,11844,11907,11655,11655,14.2,0
+SNOA.US,D,20101220,000000,11781,11781,11277,11403,13.75,0
+SNOA.US,D,20101221,000000,11529,11529,10773,10899,13.1,0
+SNOA.US,D,20101222,000000,11088,11340,10773,10899,14.55,0
+SNOA.US,D,20101223,000000,10836,10962,10521,10521,14.75,0
+SNOA.US,D,20101227,000000,10710,10773,10395,10395,11.95,0
+SNOA.US,D,20101228,000000,10395,10836,10395,10836,14.3,0
+SNOA.US,D,20101229,000000,10836,10836,10521,10521,19.1,0
+SNOA.US,D,20101230,000000,10458,11025,10458,10899,19.9,0
+SNOA.US,D,20101231,000000,10710,10836,10521,10647,13.4,0
+SNOA.US,D,20110103,000000,10773,10962,10647,10962,10.2,0
+SNOA.US,D,20110104,000000,10962,11403,10899,11340,13.85,0
+SNOA.US,D,20110105,000000,11340,11718,11088,11655,14.5,0
+SNOA.US,D,20110106,000000,11970,12600,11970,12474,55.75,0
+SNOA.US,D,20110107,000000,12600,12600,11970,11970,28.85,0
+SNOA.US,D,20110110,000000,12033,13104,12033,12978,22.4,0
+SNOA.US,D,20110111,000000,13041,13608,12852,13545,28.25,0
+SNOA.US,D,20110112,000000,13545,13860,13545,13608,22.4,0
+SNOA.US,D,20110113,000000,13797,13797,11970,12789,31.6,0
+SNOA.US,D,20110114,000000,12663,13293,12285,13230,12.8,0
+SNOA.US,D,20110118,000000,13230,13545,13230,13230,8.55,0
+SNOA.US,D,20110119,000000,13230,13230,12789,12852,4.9,0
+SNOA.US,D,20110120,000000,13041,13356,12852,12852,8.55,0
+SNOA.US,D,20110121,000000,13041,13671,12789,13419,12.25,0
+SNOA.US,D,20110124,000000,13734,13923,13293,13419,13.7,0
+SNOA.US,D,20110125,000000,13419,13419,13167,13293,3.95,0
+SNOA.US,D,20110126,000000,13419,13482,12978,13104,7.85,0
+SNOA.US,D,20110127,000000,13230,13230,12789,12978,4.95,0
+SNOA.US,D,20110128,000000,12852,12978,12663,12789,4.4,0
+SNOA.US,D,20110131,000000,12789,12852,12600,12726,9.2,0
+SNOA.US,D,20110201,000000,12663,12663,10899,12033,20.75,0
+SNOA.US,D,20110202,000000,12600,12915,12285,12537,9.95,0
+SNOA.US,D,20110203,000000,12600,13545,12600,12978,14.1,0
+SNOA.US,D,20110204,000000,12978,12978,12159,12159,31.55,0
+SNOA.US,D,20110207,000000,12159,12159,11214,11592,24.65,0
+SNOA.US,D,20110208,000000,14175,16695,13860,14175,537.35,0
+SNOA.US,D,20110209,000000,13923,14427,13041,13293,79.2,0
+SNOA.US,D,20110210,000000,13545,13545,12600,12915,41.7,0
+SNOA.US,D,20110211,000000,12915,12915,12600,12726,33.6,0
+SNOA.US,D,20110214,000000,13545,13545,12726,12852,19.15,0
+SNOA.US,D,20110215,000000,14238,14238,13230,13986,55.05,0
+SNOA.US,D,20110216,000000,13986,14301,13671,14175,24.65,0
+SNOA.US,D,20110218,000000,13734,14175,13293,13356,16.65,0
+SNOA.US,D,20110222,000000,14112,14301,13230,13293,20.6,0
+SNOA.US,D,20110223,000000,13230,13419,12474,12600,26.85,0
+SNOA.US,D,20110224,000000,12726,13230,12600,12600,8.6,0
+SNOA.US,D,20110225,000000,12789,13041,12663,12789,6.8,0
+SNOA.US,D,20110228,000000,12789,13167,12600,12915,13.05,0
+SNOA.US,D,20110301,000000,12852,12852,12600,12726,9.05,0
+SNOA.US,D,20110302,000000,12978,13041,12726,12978,9.1,0
+SNOA.US,D,20110303,000000,13230,13356,12978,13167,6.45,0
+SNOA.US,D,20110304,000000,13230,13482,13104,13104,9.45,0
+SNOA.US,D,20110307,000000,13104,13293,13104,13104,13.35,0
+SNOA.US,D,20110308,000000,13230,13230,12537,12726,14.75,0
+SNOA.US,D,20110309,000000,12726,13167,12348,12852,9.55,0
+SNOA.US,D,20110310,000000,12663,12789,12348,12726,9.45,0
+SNOA.US,D,20110311,000000,12789,12978,12474,12789,13.6,0
+SNOA.US,D,20110314,000000,12852,12915,12663,12726,10.2,0
+SNOA.US,D,20110315,000000,12600,12600,11970,12474,12.9,0
+SNOA.US,D,20110316,000000,12348,12978,12348,12663,7.6,0
+SNOA.US,D,20110317,000000,12726,12726,12096,12285,8.85,0
+SNOA.US,D,20110318,000000,12222,12663,12222,12600,2.05,0
+SNOA.US,D,20110321,000000,12600,12789,12285,12411,3.85,0
+SNOA.US,D,20110322,000000,12285,12474,12096,12474,4.05,0
+SNOA.US,D,20110323,000000,12600,12600,12285,12600,5.95,0
+SNOA.US,D,20110324,000000,12789,13041,12348,12789,17.65,0
+SNOA.US,D,20110325,000000,13104,13230,12663,13104,12.55,0
+SNOA.US,D,20110328,000000,13230,13230,12915,12915,4.65,0
+SNOA.US,D,20110329,000000,12915,13104,12915,12978,3.7,0
+SNOA.US,D,20110330,000000,12789,12978,12600,12663,15.35,0
+SNOA.US,D,20110331,000000,12789,12978,12348,12663,8.75,0
+SNOA.US,D,20110401,000000,12600,12915,12096,12096,12.3,0
+SNOA.US,D,20110404,000000,12474,12600,12096,12348,6.85,0
+SNOA.US,D,20110405,000000,12411,12600,12285,12600,4.1,0
+SNOA.US,D,20110406,000000,12348,12600,12285,12348,3.2,0
+SNOA.US,D,20110407,000000,12222,12348,12033,12159,9.55,0
+SNOA.US,D,20110408,000000,12033,12537,11844,12222,15.25,0
+SNOA.US,D,20110411,000000,12348,12474,12033,12096,7.65,0
+SNOA.US,D,20110412,000000,12033,12096,11844,11970,6.8,0
+SNOA.US,D,20110413,000000,11844,12285,11655,12285,13.95,0
+SNOA.US,D,20110414,000000,12222,12222,11844,11970,6.15,0
+SNOA.US,D,20110415,000000,12033,12222,11844,11907,7.2,0
+SNOA.US,D,20110418,000000,11970,11970,11592,11718,9.15,0
+SNOA.US,D,20110419,000000,11655,11718,11340,11529,18.05,0
+SNOA.US,D,20110420,000000,11466,11718,11214,11529,9.65,0
+SNOA.US,D,20110421,000000,11592,11592,11340,11466,3.25,0
+SNOA.US,D,20110425,000000,11466,11529,11025,11025,9.15,0
+SNOA.US,D,20110426,000000,11088,11340,10710,11025,14.2,0
+SNOA.US,D,20110427,000000,10773,11025,10710,11025,9.7,0
+SNOA.US,D,20110428,000000,11151,12222,11151,11781,12.45,0
+SNOA.US,D,20110429,000000,11529,12600,11466,12222,9.25,0
+SNOA.US,D,20110502,000000,12537,12600,11718,11718,12.75,0
+SNOA.US,D,20110503,000000,11844,11844,11655,11655,3.35,0
+SNOA.US,D,20110504,000000,11655,11781,11340,11466,11.55,0
+SNOA.US,D,20110505,000000,11340,11781,11151,11466,5.65,0
+SNOA.US,D,20110506,000000,11655,11970,11655,11781,2.35,0
+SNOA.US,D,20110509,000000,11718,11781,11340,11718,4.7,0
+SNOA.US,D,20110510,000000,11844,12537,11844,12474,12.6,0
+SNOA.US,D,20110511,000000,12474,12474,12096,12348,2.15,0
+SNOA.US,D,20110512,000000,12285,12285,11844,11907,2.4,0
+SNOA.US,D,20110513,000000,12096,12159,11655,11970,7.9,0
+SNOA.US,D,20110516,000000,11970,12159,11970,12033,8.9,0
+SNOA.US,D,20110517,000000,12096,12285,11655,11907,5.85,0
+SNOA.US,D,20110518,000000,11844,11970,11403,11403,5.55,0
+SNOA.US,D,20110519,000000,11592,11655,11277,11277,5.45,0
+SNOA.US,D,20110520,000000,11592,12285,11340,12285,7.95,0
+SNOA.US,D,20110523,000000,12285,12600,12159,12348,10.45,0
+SNOA.US,D,20110524,000000,12285,13230,12285,13041,25.75,0
+SNOA.US,D,20110525,000000,13104,13104,12537,12600,3.75,0
+SNOA.US,D,20110526,000000,12663,13608,12285,13230,10.15,0
+SNOA.US,D,20110527,000000,13356,13545,12726,13482,14.4,0
+SNOA.US,D,20110531,000000,13608,13860,13230,13545,16.2,0
+SNOA.US,D,20110601,000000,13797,13797,13041,13545,6.8,0
+SNOA.US,D,20110602,000000,13482,13734,12915,13545,15.35,0
+SNOA.US,D,20110603,000000,12222,12600,11277,11466,65.25,0
+SNOA.US,D,20110606,000000,11088,11529,10899,11214,27.9,0
+SNOA.US,D,20110607,000000,10899,11214,10710,10710,19.85,0
+SNOA.US,D,20110608,000000,10080,11340,9765,10836,23.9,0
+SNOA.US,D,20110609,000000,10773,10962,10395,10773,9.8,0
+SNOA.US,D,20110610,000000,10521,10899,10395,10836,19.4,0
+SNOA.US,D,20110613,000000,10773,10773,10269,10395,10.3,0
+SNOA.US,D,20110614,000000,10395,10773,10269,10395,9.2,0
+SNOA.US,D,20110615,000000,10395,10584,10017,10017,12.3,0
+SNOA.US,D,20110616,000000,10080,10206,10017,10080,4,0
+SNOA.US,D,20110617,000000,10143,10206,10017,10080,5.55,0
+SNOA.US,D,20110620,000000,9891,10584,9828,10458,12.9,0
+SNOA.US,D,20110621,000000,10584,11025,10521,10647,6.1,0
+SNOA.US,D,20110622,000000,10647,10647,10206,10269,4.55,0
+SNOA.US,D,20110623,000000,10206,10584,10017,10143,7.85,0
+SNOA.US,D,20110624,000000,10206,10458,10080,10143,5.2,0
+SNOA.US,D,20110627,000000,10332,10710,10143,10647,8.4,0
+SNOA.US,D,20110628,000000,11025,11214,10584,11088,15.4,0
+SNOA.US,D,20110629,000000,11088,11340,11025,11214,4.15,0
+SNOA.US,D,20110630,000000,11277,12096,11277,11592,14.2,0
+SNOA.US,D,20110701,000000,11340,11529,10773,11088,13.6,0
+SNOA.US,D,20110705,000000,11340,11529,10962,10962,5.6,0
+SNOA.US,D,20110706,000000,10710,11340,10710,11214,7.2,0
+SNOA.US,D,20110707,000000,11340,11340,10836,11025,4.75,0
+SNOA.US,D,20110708,000000,10710,11340,10458,10521,6,0
+SNOA.US,D,20110711,000000,10521,10710,10080,10080,7.15,0
+SNOA.US,D,20110712,000000,10206,10647,10143,10458,2.1,0
+SNOA.US,D,20110713,000000,10395,10647,10269,10395,2.7,0
+SNOA.US,D,20110714,000000,10395,10710,10206,10458,7.9,0
+SNOA.US,D,20110715,000000,10395,10710,10080,10647,4.3,0
+SNOA.US,D,20110718,000000,10710,10836,10080,10080,6.5,0
+SNOA.US,D,20110719,000000,10143,10521,10143,10458,1.15,0
+SNOA.US,D,20110720,000000,10458,10458,10017,10143,5.3,0
+SNOA.US,D,20110721,000000,10269,10773,10080,10143,6.4,0
+SNOA.US,D,20110722,000000,10836,10836,10017,10017,12.85,0
+SNOA.US,D,20110725,000000,9891,10269,9576,10206,17.95,0
+SNOA.US,D,20110726,000000,10143,10143,9639,9639,5.85,0
+SNOA.US,D,20110727,000000,10143,10395,9576,10332,25.85,0
+SNOA.US,D,20110728,000000,10206,10206,9891,9891,3.15,0
+SNOA.US,D,20110729,000000,10080,10143,9765,10017,3.95,0
+SNOA.US,D,20110801,000000,10080,10143,9765,9891,4,0
+SNOA.US,D,20110802,000000,9765,9954,9513,9639,8.15,0
+SNOA.US,D,20110803,000000,9576,9954,9513,9513,7.35,0
+SNOA.US,D,20110804,000000,9576,9639,8757,9009,12.05,0
+SNOA.US,D,20110805,000000,8379,9009,8379,9009,14.55,0
+SNOA.US,D,20110808,000000,6363,8316,6111,7686,28.7,0
+SNOA.US,D,20110809,000000,7686,8001,7623,7938,7.65,0
+SNOA.US,D,20110810,000000,8190,8253,8001,8190,9.35,0
+SNOA.US,D,20110811,000000,8064,9009,8001,8631,9.25,0
+SNOA.US,D,20110812,000000,8631,9450,8631,9324,6.4,0
+SNOA.US,D,20110815,000000,9576,10017,9450,9765,4.25,0
+SNOA.US,D,20110816,000000,9702,9765,9261,9450,4.2,0
+SNOA.US,D,20110817,000000,9702,9702,8820,9387,5.05,0
+SNOA.US,D,20110818,000000,8946,9135,8694,8694,4.9,0
+SNOA.US,D,20110819,000000,8316,9135,8190,9009,5.35,0
+SNOA.US,D,20110822,000000,9072,9387,8442,8568,5.95,0
+SNOA.US,D,20110823,000000,8316,8820,8064,8568,3.55,0
+SNOA.US,D,20110824,000000,8568,9261,8568,8883,1.65,0
+SNOA.US,D,20110825,000000,8505,8883,8064,8379,3.5,0
+SNOA.US,D,20110826,000000,8316,8505,8253,8379,0.95,0
+SNOA.US,D,20110829,000000,8505,8505,8190,8190,3.3,0
+SNOA.US,D,20110830,000000,8190,8820,8190,8316,5.05,0
+SNOA.US,D,20110831,000000,8316,9072,8190,8253,4.4,0
+SNOA.US,D,20110901,000000,8946,8946,8316,8883,7.5,0
+SNOA.US,D,20110902,000000,9072,9072,8568,8757,0.9,0
+SNOA.US,D,20110906,000000,8505,8820,7812,8379,10.5,0
+SNOA.US,D,20110907,000000,8757,8757,8190,8316,3.8,0
+SNOA.US,D,20110908,000000,8379,8631,7875,7938,4.05,0
+SNOA.US,D,20110909,000000,7938,8190,7875,7938,4.55,0
+SNOA.US,D,20110912,000000,7686,8064,7686,7875,2.6,0
+SNOA.US,D,20110913,000000,8001,8190,7560,7686,9.05,0
+SNOA.US,D,20110914,000000,7560,7875,7560,7560,5.5,0
+SNOA.US,D,20110915,000000,7686,7686,7245,7434,5.4,0
+SNOA.US,D,20110916,000000,7560,8505,7560,8505,10.4,0
+SNOA.US,D,20110919,000000,8127,8127,7938,8001,2.5,0
+SNOA.US,D,20110920,000000,7812,8631,7560,7686,8,0
+SNOA.US,D,20110921,000000,7749,10710,7749,9765,83,0
+SNOA.US,D,20110922,000000,11025,11655,9009,10710,138.9,0
+SNOA.US,D,20110923,000000,10395,10710,9639,10080,31.55,0
+SNOA.US,D,20110926,000000,10710,11151,9828,10332,26.65,0
+SNOA.US,D,20110927,000000,10584,10584,9576,9639,17.25,0
+SNOA.US,D,20110928,000000,9765,9765,8946,9072,18.85,0
+SNOA.US,D,20110929,000000,9072,9954,8946,9891,18.3,0
+SNOA.US,D,20110930,000000,9450,9747,9009,9513,11.85,0
+SNOA.US,D,20111003,000000,9513,9639,8631,8631,11.45,0
+SNOA.US,D,20111004,000000,8505,9891,8505,8946,18.6,0
+SNOA.US,D,20111005,000000,8946,9513,8568,8757,13.3,0
+SNOA.US,D,20111006,000000,9513,9765,8820,9765,4.9,0
+SNOA.US,D,20111007,000000,9513,9513,8820,8820,3.5,0
+SNOA.US,D,20111010,000000,8820,9765,8820,9072,7.35,0
+SNOA.US,D,20111011,000000,8820,9387,8631,8820,16.7,0
+SNOA.US,D,20111012,000000,8946,9198,8694,8946,4.25,0
+SNOA.US,D,20111013,000000,8694,8946,8631,8631,5.85,0
+SNOA.US,D,20111014,000000,8883,9135,8568,8568,5.15,0
+SNOA.US,D,20111017,000000,8883,9072,8568,8694,3.25,0
+SNOA.US,D,20111018,000000,8568,8820,8568,8568,4.6,0
+SNOA.US,D,20111019,000000,8568,9450,8568,9450,8.7,0
+SNOA.US,D,20111020,000000,9387,10017,9387,9576,8.25,0
+SNOA.US,D,20111021,000000,9576,9891,9576,9576,5.75,0
+SNOA.US,D,20111024,000000,9954,10080,9450,9702,11.75,0
+SNOA.US,D,20111025,000000,9261,9954,9261,9702,1.35,0
+SNOA.US,D,20111026,000000,9639,9828,9198,9828,2,0
+SNOA.US,D,20111027,000000,9891,9891,8946,8946,13.75,0
+SNOA.US,D,20111028,000000,9135,9639,8946,9450,4.35,0
+SNOA.US,D,20111031,000000,9828,10268.2,9639,9954,23.65,0
+SNOA.US,D,20111101,000000,10206,10647,10206,10521,21.85,0
+SNOA.US,D,20111102,000000,10521,10710,10332,10395,16.2,0
+SNOA.US,D,20111103,000000,10584,10584,9765,10080,15.55,0
+SNOA.US,D,20111104,000000,10584,10584,8883,9135,35.75,0
+SNOA.US,D,20111107,000000,8883,9513,8568,9009,32.45,0
+SNOA.US,D,20111108,000000,9450,9765,8883,9261,13,0
+SNOA.US,D,20111109,000000,9198,9639,8946,9072,11.4,0
+SNOA.US,D,20111110,000000,9702,9765,9072,9072,2.75,0
+SNOA.US,D,20111111,000000,9072,9387,8946,9198,4.5,0
+SNOA.US,D,20111114,000000,9135,9765,9135,9450,6,0
+SNOA.US,D,20111115,000000,9324,9702,9135,9576,4.6,0
+SNOA.US,D,20111116,000000,9261,9576,9072,9072,6.1,0
+SNOA.US,D,20111117,000000,9135,9513,8883,8883,5.5,0
+SNOA.US,D,20111118,000000,9450,9702,8883,9639,7.45,0
+SNOA.US,D,20111121,000000,9450,10017,9135,10017,17.1,0
+SNOA.US,D,20111122,000000,9639,10269,9450,9639,24.85,0
+SNOA.US,D,20111123,000000,9198,10080,9198,9828,7.05,0
+SNOA.US,D,20111125,000000,9450,9639,9450,9576,0.15,0
+SNOA.US,D,20111128,000000,9765,10269,9765,10269,14.6,0
+SNOA.US,D,20111129,000000,10080,10395,9450,10395,9.15,0
+SNOA.US,D,20111130,000000,9891,10395,9765,10080,21.05,0
+SNOA.US,D,20111201,000000,10080,10080,9576,9576,1.9,0
+SNOA.US,D,20111202,000000,9513,9765,9513,9513,5.15,0
+SNOA.US,D,20111205,000000,9450,10143,9450,9513,5.3,0
+SNOA.US,D,20111206,000000,9576,9765,9324,9513,8.1,0
+SNOA.US,D,20111207,000000,9702,9702,9135,9135,7.25,0
+SNOA.US,D,20111208,000000,9198,10017,8883,9072,9.9,0
+SNOA.US,D,20111209,000000,9576,9576,8820,8820,9.9,0
+SNOA.US,D,20111212,000000,8820,9009,8568,8820,17.75,0
+SNOA.US,D,20111213,000000,8820,9387,8820,9198,5.65,0
+SNOA.US,D,20111214,000000,8946,9072,8820,9009,4.6,0
+SNOA.US,D,20111215,000000,9009,9072,8442,8568,10.05,0
+SNOA.US,D,20111216,000000,8631,9324,8505,8694,5.4,0
+SNOA.US,D,20111219,000000,8568,8820,8190,8379,12.45,0
+SNOA.US,D,20111220,000000,8064,8631,7938,8190,34.7,0
+SNOA.US,D,20111221,000000,8190,8757,8190,8442,3,0
+SNOA.US,D,20111222,000000,8757,8757,8190,8190,6,0
+SNOA.US,D,20111223,000000,7371,7371,6993,7119,65.95,0
+SNOA.US,D,20111227,000000,7308,7371,6489,6867,42.55,0
+SNOA.US,D,20111228,000000,6741,6867,6426,6615,38.85,0
+SNOA.US,D,20111229,000000,6489,6615,6174,6174,39.85,0
+SNOA.US,D,20111230,000000,6237,6615,5985,6615,48.8,0
+SNOA.US,D,20120103,000000,6930,7245,6741,7182,7.5,0
+SNOA.US,D,20120104,000000,7371,7875,6741,7434,13.2,0
+SNOA.US,D,20120105,000000,7434,7686,7308,7308,8.55,0
+SNOA.US,D,20120106,000000,7245,7560,7245,7497,5.2,0
+SNOA.US,D,20120109,000000,7371,7497,7119,7308,5.35,0
+SNOA.US,D,20120110,000000,7245,7497,7119,7182,4.1,0
+SNOA.US,D,20120111,000000,7245,7497,6930,6930,8.9,0
+SNOA.US,D,20120112,000000,6930,7056,6678,6867,10.5,0
+SNOA.US,D,20120113,000000,6867,7119,6678,7119,4.2,0
+SNOA.US,D,20120117,000000,6867,7245,6804,7119,2.7,0
+SNOA.US,D,20120118,000000,6804,7119,6741,6741,4.65,0
+SNOA.US,D,20120119,000000,6993,7056,6615,6615,13.55,0
+SNOA.US,D,20120120,000000,6363,6678,6300,6615,9.8,0
+SNOA.US,D,20120123,000000,6615,6741,6300,6300,6.55,0
+SNOA.US,D,20120124,000000,6363,6615,6237,6237,19.65,0
+SNOA.US,D,20120125,000000,6237,6426,6111.8,6300,19.8,0
+SNOA.US,D,20120126,000000,6363,6363,6065.6,6363,19.7,0
+SNOA.US,D,20120127,000000,6363,6867,6363,6678,20.7,0
+SNOA.US,D,20120130,000000,6678,6804,6615,6678,12.4,0
+SNOA.US,D,20120131,000000,6552,6804,6426,6426,11.1,0
+SNOA.US,D,20120201,000000,6615,6804,6552,6678,11,0
+SNOA.US,D,20120202,000000,6678,6804,6489,6615,23.95,0
+SNOA.US,D,20120203,000000,6804,6898.6,6489,6615,35.05,0
+SNOA.US,D,20120206,000000,6678,6678,6489,6615,8.1,0
+SNOA.US,D,20120207,000000,6552,6552,6300,6300,6.6,0
+SNOA.US,D,20120208,000000,6362.2,6362.2,5985,6048,33.85,0
+SNOA.US,D,20120209,000000,5985,6300,5229,5629,80.95,0
+SNOA.US,D,20120210,000000,5796,7245,5670,7245,80,0
+SNOA.US,D,20120213,000000,7308,8820,7119.8,8694,142.25,0
+SNOA.US,D,20120214,000000,8631,8631,7623,8064,45.9,0
+SNOA.US,D,20120215,000000,8316,8632,7308,7938,34.2,0
+SNOA.US,D,20120216,000000,7875,8127,7182,7308,18.15,0
+SNOA.US,D,20120217,000000,7371,7812,7371,7812,13.45,0
+SNOA.US,D,20120221,000000,7938,8253,7560,8064,17.4,0
+SNOA.US,D,20120222,000000,8253,9135,8064,8505,76.7,0
+SNOA.US,D,20120223,000000,8316,8820,7875,8820,22.8,0
+SNOA.US,D,20120224,000000,8442,9071.2,7938,7938,25.45,0
+SNOA.US,D,20120227,000000,8253,9135,8253,8568,22.25,0
+SNOA.US,D,20120228,000000,8568,8883,8064,8253,11.7,0
+SNOA.US,D,20120229,000000,8505,8883,8253.8,8820,24.6,0
+SNOA.US,D,20120301,000000,8820,8820,8568,8631,7,0
+SNOA.US,D,20120302,000000,8820,8820,8505,8631,14.9,0
+SNOA.US,D,20120305,000000,8631,8883,8316.8,8442,3.15,0
+SNOA.US,D,20120306,000000,8442,8694,8064,8190,12.4,0
+SNOA.US,D,20120307,000000,8442,8442,7875,8098.6,6.8,0
+SNOA.US,D,20120308,000000,7875,8378.2,7875,8127,5.65,0
+SNOA.US,D,20120309,000000,8127,8127,7686,7937.2,7.8,0
+SNOA.US,D,20120312,000000,8064,8190,7749,8064,3.3,0
+SNOA.US,D,20120313,000000,8253,8253,8001,8190,7.3,0
+SNOA.US,D,20120314,000000,8253,8253,7560,7623,11.55,0
+SNOA.US,D,20120315,000000,7560,7938,7371,7749,10.15,0
+SNOA.US,D,20120316,000000,7919.2,7919.2,7434,7434,8.65,0
+SNOA.US,D,20120319,000000,7434,7875,7434,7686,9.05,0
+SNOA.US,D,20120320,000000,7686,7749,7560,7623,2.1,0
+SNOA.US,D,20120321,000000,7497,7717.6,6993,7182.6,23.95,0
+SNOA.US,D,20120322,000000,7119,7371,5714.2,6174,78.9,0
+SNOA.US,D,20120323,000000,6300,6993,6300,6867,23.55,0
+SNOA.US,D,20120326,000000,6993,6993,6867,6993,6.7,0
+SNOA.US,D,20120327,000000,7056,7560,6930,7560,23.15,0
+SNOA.US,D,20120328,000000,7560,8001,7434,7938,19.55,0
+SNOA.US,D,20120329,000000,8127,8442,7560,8316,22.9,0
+SNOA.US,D,20120330,000000,8505,8505,8190,8379,16.75,0
+SNOA.US,D,20120402,000000,8442,8505,7875,8379,15.05,0
+SNOA.US,D,20120403,000000,8127,8505,7812,8253,14.4,0
+SNOA.US,D,20120404,000000,8253,8442,7875,7875,14.15,0
+SNOA.US,D,20120405,000000,7875,7875,7623,7623,5.1,0
+SNOA.US,D,20120409,000000,7560,7623.8,7056,7056,13.65,0
+SNOA.US,D,20120410,000000,7056,7371,6615,7244.2,11.9,0
+SNOA.US,D,20120411,000000,7182,7560,7182,7352.6,2.6,0
+SNOA.US,D,20120412,000000,7245,7497,7245,7434,2.25,0
+SNOA.US,D,20120413,000000,7497,7560,7245,7371,6.1,0
+SNOA.US,D,20120416,000000,7560,7623,7245,7497,5.45,0
+SNOA.US,D,20120417,000000,7560,7560,7182,7245,1.35,0
+SNOA.US,D,20120418,000000,7434,7503.4,6615,7119,14,0
+SNOA.US,D,20120419,000000,7245,7560,7182,7560,8.85,0
+SNOA.US,D,20120420,000000,7560,7560,7183.2,7434,4.35,0
+SNOA.US,D,20120423,000000,7182,7182,6177.8,6363,45.3,0
+SNOA.US,D,20120424,000000,6363,6552,6237,6243.4,19.25,0
+SNOA.US,D,20120425,000000,6300,6300,6048,6175.8,16.3,0
+SNOA.US,D,20120426,000000,6300,6300,6205.6,6237,22.2,0
+SNOA.US,D,20120427,000000,6237,6552,6237,6363,14.1,0
+SNOA.US,D,20120430,000000,6552,6552,6426,6489,10.75,0
+SNOA.US,D,20120501,000000,6552,6615,6237,6237,11.85,0
+SNOA.US,D,20120502,000000,6174,6615,6174,6426,9.05,0
+SNOA.US,D,20120503,000000,6300,6300,5922,6063.8,13.25,0
+SNOA.US,D,20120504,000000,6111,6237,6048,6163.2,2.6,0
+SNOA.US,D,20120507,000000,6048,6237,5985,6174,9.2,0
+SNOA.US,D,20120508,000000,6236.2,6236.2,5922,6035.4,11.35,0
+SNOA.US,D,20120509,000000,5922,5985,5733,5733,19.95,0
+SNOA.US,D,20120510,000000,5733,5922,5733,5733,4.85,0
+SNOA.US,D,20120511,000000,5796,5859,5670,5733,10.2,0
+SNOA.US,D,20120514,000000,5670,5670,5040,5292,31.6,0
+SNOA.US,D,20120515,000000,5418,5418,4914,5103,16.1,0
+SNOA.US,D,20120516,000000,4977,5040,4662,4744,18.05,0
+SNOA.US,D,20120517,000000,4914,4914,4473,4720.6,7.1,0
+SNOA.US,D,20120518,000000,4725,4977,4473,4536,8.85,0
+SNOA.US,D,20120521,000000,4599,4599.6,4410,4410,11.35,0
+SNOA.US,D,20120522,000000,4221,4599,4007.6,4347,15,0
+SNOA.US,D,20120523,000000,4284,4410,4158,4304.2,6.55,0
+SNOA.US,D,20120524,000000,4347,4914,4284,4662,4.25,0
+SNOA.US,D,20120525,000000,4914,4914.8,4599,4599,11.75,0
+SNOA.US,D,20120529,000000,4599,4788,4536,4788,6.45,0
+SNOA.US,D,20120530,000000,4851,4851,4410,4604.8,2.55,0
+SNOA.US,D,20120531,000000,4851,4851,4410,4725,5.45,0
+SNOA.US,D,20120601,000000,4473,4662,4473,4662,0.65,0
+SNOA.US,D,20120604,000000,4536,4536,4221,4473,5.55,0
+SNOA.US,D,20120605,000000,4347,4681,4270.6,4662,2.4,0
+SNOA.US,D,20120606,000000,4489.4,4662,4447.8,4662,4.05,0
+SNOA.US,D,20120607,000000,4662,4681,4473,4662,3.1,0
+SNOA.US,D,20120608,000000,4725,4788,4158,4347,32.65,0
+SNOA.US,D,20120611,000000,4410,4410,4095,4095.8,13.25,0
+SNOA.US,D,20120612,000000,4284,4662.6,4158,4662,19.25,0
+SNOA.US,D,20120613,000000,4658.2,4658.2,4357.8,4410,0.25,0
+SNOA.US,D,20120614,000000,4158,4598.2,4032,4535.2,8.05,0
+SNOA.US,D,20120615,000000,4536,4598.2,4221,4473,3.35,0
+SNOA.US,D,20120618,000000,4410,4473,4158,4473,8.35,0
+SNOA.US,D,20120619,000000,4473,4479.8,3780,4095.8,51.85,0
+SNOA.US,D,20120620,000000,4032,4658.8,3780,4473,10.95,0
+SNOA.US,D,20120621,000000,4284,4662,4221,4662,4.1,0
+SNOA.US,D,20120622,000000,4410,4788,4284,4410,17,0
+SNOA.US,D,20120625,000000,4725,4851,4410,4599,16.3,0
+SNOA.US,D,20120626,000000,4410.6,4725,4234.4,4410,5.4,0
+SNOA.US,D,20120627,000000,4410,4599,4189.6,4473,2.85,0
+SNOA.US,D,20120628,000000,3969,4410,3969,4347,4.3,0
+SNOA.US,D,20120629,000000,4668.4,4668.4,4347,4662,6.8,0
+SNOA.US,D,20120702,000000,4347,4658.8,4221,4658.8,1.6,0
+SNOA.US,D,20120703,000000,4473,4725,4410,4725,26.25,0
+SNOA.US,D,20120705,000000,4725,4874.2,4512,4598.2,4.55,0
+SNOA.US,D,20120706,000000,4473,4725,4410,4410,6.75,0
+SNOA.US,D,20120709,000000,4284,4788,4284,4788,4.9,0
+SNOA.US,D,20120710,000000,5040,5355.8,4536,4599,16.2,0
+SNOA.US,D,20120711,000000,4725.8,4756.6,4410.6,4410.6,5.3,0
+SNOA.US,D,20120712,000000,4422.6,4973.8,4410,4536.8,8.35,0
+SNOA.US,D,20120713,000000,4599,4851,4473,4851,1.75,0
+SNOA.US,D,20120716,000000,4599,5103,4599,4725,31.05,0
+SNOA.US,D,20120717,000000,4599,4977,4599,4977,6.9,0
+SNOA.US,D,20120718,000000,4977,5166,4694,4977,5.7,0
+SNOA.US,D,20120719,000000,4977,5040,4731.4,4761.6,7.55,0
+SNOA.US,D,20120720,000000,4599,4902.6,4599,4662,1.7,0
+SNOA.US,D,20120723,000000,4599,4788,4473,4536,4.85,0
+SNOA.US,D,20120724,000000,4536.8,4914,4246.2,4410,3.2,0
+SNOA.US,D,20120725,000000,4032,4347,3969,4284,2.25,0
+SNOA.US,D,20120726,000000,4127,4410,4126.6,4272,4,0
+SNOA.US,D,20120727,000000,4158,4646.8,3843,4032,8.9,0
+SNOA.US,D,20120730,000000,4095,4410,4095,4347,1.45,0
+SNOA.US,D,20120731,000000,4657,4662,4158,4634.8,15.45,0
+SNOA.US,D,20120801,000000,4661.2,4913.2,4661.2,4788,17.05,0
+SNOA.US,D,20120802,000000,4851,4914,4514,4851,13.6,0
+SNOA.US,D,20120803,000000,5418,5418,5040,5040,18.75,0
+SNOA.US,D,20120806,000000,5292,5418,5040,5040,3.2,0
+SNOA.US,D,20120807,000000,5229,5260.6,4788,5040,4.7,0
+SNOA.US,D,20120808,000000,5229,5229,5153.4,5229,0.75,0
+SNOA.US,D,20120809,000000,5670,5670,5292,5481,17.65,0
+SNOA.US,D,20120810,000000,5670,5796,5481,5670,11.1,0
+SNOA.US,D,20120813,000000,5922,5922.8,5733,5733,60.85,0
+SNOA.US,D,20120814,000000,5922,6048,5859.8,6016.6,12.7,0
+SNOA.US,D,20120815,000000,6048,6048,5796,5827.6,9.95,0
+SNOA.US,D,20120816,000000,5985,6300,5922,6300,24.2,0
+SNOA.US,D,20120817,000000,6111,6237,5985,6048,6.55,0
+SNOA.US,D,20120820,000000,6048,6142.6,6017,6111,6.1,0
+SNOA.US,D,20120821,000000,6111,6142.6,5733,5796,12.7,0
+SNOA.US,D,20120822,000000,5733,5922,5607,5733,7.15,0
+SNOA.US,D,20120823,000000,5676.4,5921.2,5370.8,5852,4.05,0
+SNOA.US,D,20120824,000000,5859,5859,5544.8,5846.4,0.8,0
+SNOA.US,D,20120827,000000,5985,5985,5481,5670,2.4,0
+SNOA.US,D,20120828,000000,5733,5922,5544,5607,2.7,0
+SNOA.US,D,20120829,000000,5544.8,5733,5544,5624,1.55,0
+SNOA.US,D,20120830,000000,5607,5922,5607,5865.4,2.15,0
+SNOA.US,D,20120831,000000,5670,5908.6,5481,5669.2,7.75,0
+SNOA.US,D,20120904,000000,5607,5859,5607,5607,1.3,0
+SNOA.US,D,20120905,000000,5796,5922,5670,5922,33.15,0
+SNOA.US,D,20120906,000000,5985,6237,5755,5985,37.4,0
+SNOA.US,D,20120907,000000,5985,6100.2,5739.4,5796,10.1,0
+SNOA.US,D,20120910,000000,5733,5903.6,5733,5787.8,2.55,0
+SNOA.US,D,20120911,000000,5859,5985,5670,5729.8,8.05,0
+SNOA.US,D,20120912,000000,5922,5978.8,5670,5733,6.85,0
+SNOA.US,D,20120913,000000,5985,6142.6,5859,6111,57,0
+SNOA.US,D,20120914,000000,6174,6174,5870.4,5922,14,0
+SNOA.US,D,20120917,000000,5859,6300,5796,5859,18.15,0
+SNOA.US,D,20120918,000000,5859,5988.2,5815,5815,8.2,0
+SNOA.US,D,20120919,000000,5859,6111,5670,5733,19.25,0
+SNOA.US,D,20120920,000000,5859,5985,5692,5795.2,18.9,0
+SNOA.US,D,20120921,000000,5985,5985,5607,5607,17.3,0
+SNOA.US,D,20120924,000000,5679.4,5858.2,5607,5670,6.75,0
+SNOA.US,D,20120925,000000,5670,5985,5607,5607,9.65,0
+SNOA.US,D,20120926,000000,5607,5733,5607,5733,2.95,0
+SNOA.US,D,20120927,000000,5985,5985,5670,5796,8.35,0
+SNOA.US,D,20120928,000000,5922,5922,5610.8,5922,11.05,0
+SNOA.US,D,20121001,000000,5922,5922,5670,5670.8,9.6,0
+SNOA.US,D,20121002,000000,5733,5733,5607,5670,7.5,0
+SNOA.US,D,20121003,000000,5607,5670,5481,5670,7.75,0
+SNOA.US,D,20121004,000000,5481,5481,5386.6,5481,12.55,0
+SNOA.US,D,20121005,000000,5399.2,5796,5387,5607,6.05,0
+SNOA.US,D,20121008,000000,5544,5670,5053.8,5356.2,14.5,0
+SNOA.US,D,20121009,000000,5657.4,5660,5342.4,5544,6.65,0
+SNOA.US,D,20121010,000000,5544,5544,5292,5481,6.15,0
+SNOA.US,D,20121011,000000,5418,5544,5355,5355,5.1,0
+SNOA.US,D,20121012,000000,5355,5607,5355,5481,3.5,0
+SNOA.US,D,20121015,000000,5481,5481.8,5229,5229,11.85,0
+SNOA.US,D,20121016,000000,5544,5594.4,5355,5481,9.3,0
+SNOA.US,D,20121017,000000,5544,5544,5229,5260.6,14.45,0
+SNOA.US,D,20121018,000000,5355,5481,5239.8,5480.2,18.55,0
+SNOA.US,D,20121019,000000,5355,5481,5248,5293.2,3.35,0
+SNOA.US,D,20121022,000000,5229,5292,5166,5167.2,5.6,0
+SNOA.US,D,20121023,000000,5040,5172.4,4914,4977,11.9,0
+SNOA.US,D,20121024,000000,4725,5040,4725,5040,9.9,0
+SNOA.US,D,20121025,000000,4812,5040,4812,5040,4.25,0
+SNOA.US,D,20121026,000000,5166,5355,4813.2,5229,17.7,0
+SNOA.US,D,20121031,000000,5166,5355,5040,5229,7.4,0
+SNOA.US,D,20121101,000000,5355,5418,5040,5354.2,10.6,0
+SNOA.US,D,20121102,000000,5355,5355,5103,5197.6,6.5,0
+SNOA.US,D,20121105,000000,5355,5355,4788,5040,24.15,0
+SNOA.US,D,20121106,000000,5040,5254.2,4737.6,5039.2,7.35,0
+SNOA.US,D,20121107,000000,4790.6,5027.4,4790.6,4851,2.75,0
+SNOA.US,D,20121108,000000,4741.4,5040,4741.4,4996,6.2,0
+SNOA.US,D,20121109,000000,4914,5203,4788,4788,9.4,0
+SNOA.US,D,20121112,000000,4977,4977,4441.6,4441.6,10.75,0
+SNOA.US,D,20121113,000000,4473,4598.2,4158.8,4284,10.25,0
+SNOA.US,D,20121114,000000,4347,4536,4221,4284,3.9,0
+SNOA.US,D,20121115,000000,4347,4723,3906,4095,18.85,0
+SNOA.US,D,20121116,000000,4095,4410,4032,4284,2.35,0
+SNOA.US,D,20121119,000000,4410,4536,4095,4473,7.85,0
+SNOA.US,D,20121120,000000,4221,4473,4032,4284,0.8,0
+SNOA.US,D,20121121,000000,4284,4471.8,4045.2,4466.8,7.55,0
+SNOA.US,D,20121123,000000,4535.2,4535.2,4410,4410,0.9,0
+SNOA.US,D,20121126,000000,4536,4536,4158,4189.6,3.25,0
+SNOA.US,D,20121127,000000,4347.8,4410,4221,4405.6,2.7,0
+SNOA.US,D,20121128,000000,4409.2,4410,4158,4410,5.25,0
+SNOA.US,D,20121129,000000,4221,4409.2,4189.6,4397.4,2.35,0
+SNOA.US,D,20121130,000000,4410,4410,4158,4170.6,6.2,0
+SNOA.US,D,20121203,000000,4221,4347,4095,4347,6.05,0
+SNOA.US,D,20121204,000000,4284,4284,3906,3906,9.15,0
+SNOA.US,D,20121205,000000,4032,4088.8,3717,3717,10.8,0
+SNOA.US,D,20121206,000000,3843,4095,3717,4032,9.2,0
+SNOA.US,D,20121207,000000,4032,4095,3792.6,4095,8.2,0
+SNOA.US,D,20121210,000000,4032,4032,3717,4031.2,16.15,0
+SNOA.US,D,20121211,000000,3729.6,4410,3726.4,4220.2,8.4,0
+SNOA.US,D,20121212,000000,4284,4410,4227.4,4346.2,15.4,0
+SNOA.US,D,20121213,000000,4284,4284,3927.4,4095,17.45,0
+SNOA.US,D,20121214,000000,4004.2,4221,4004.2,4158,9.35,0
+SNOA.US,D,20121217,000000,4032,4158,3969,4063.6,12,0
+SNOA.US,D,20121218,000000,4032,4221,3968.2,4157.2,26.15,0
+SNOA.US,D,20121219,000000,4158,4158,3912.4,4032,10.3,0
+SNOA.US,D,20121220,000000,3969,4050.4,3795.8,3843,20,0
+SNOA.US,D,20121221,000000,4095,4095,3852.4,3853,4.15,0
+SNOA.US,D,20121224,000000,3786.8,4158,3780,3947,4.8,0
+SNOA.US,D,20121226,000000,3780,4149.8,3780,3811.6,15.4,0
+SNOA.US,D,20121227,000000,4095,4347,3150,3276,61.15,0
+SNOA.US,D,20121228,000000,3465,4095,3452.4,3844.2,23.35,0
+SNOA.US,D,20121231,000000,4095,4095,3843,3843,16.2,0
+SNOA.US,D,20130102,000000,3843.6,4095,3843.6,4031.2,13.85,0
+SNOA.US,D,20130103,000000,4094.2,4095,3465,4031.2,14.35,0
+SNOA.US,D,20130104,000000,3715.2,4095,3654,4040.8,14.05,0
+SNOA.US,D,20130107,000000,4158,4246.2,4155.4,4189.6,12,0
+SNOA.US,D,20130108,000000,4284,4284,3969.8,4284,9.65,0
+SNOA.US,D,20130109,000000,4284,4410,4284,4284,26.5,0
+SNOA.US,D,20130110,000000,4473,4976.2,4466.8,4851,130.1,0
+SNOA.US,D,20130111,000000,4977,5292,4703,5166,67.7,0
+SNOA.US,D,20130114,000000,5355,5355,4914,5040,22.65,0
+SNOA.US,D,20130115,000000,4662,4851,4618.4,4844.8,8.9,0
+SNOA.US,D,20130116,000000,4914,4914,4662,4788,8,0
+SNOA.US,D,20130117,000000,4851,4851,4599,4605.4,11.8,0
+SNOA.US,D,20130118,000000,4725,4787.2,4599,4662,4.75,0
+SNOA.US,D,20130122,000000,4725,4725,4598.2,4724.2,10.4,0
+SNOA.US,D,20130123,000000,4662,4788,4599,4725,19.55,0
+SNOA.US,D,20130124,000000,4788,4914,4725,4863.6,6.85,0
+SNOA.US,D,20130125,000000,4914,4977,4583.8,4825.8,14.05,0
+SNOA.US,D,20130128,000000,4851,4914,4727.6,4728.2,16.15,0
+SNOA.US,D,20130129,000000,4788,4788,4662.6,4725,8.4,0
+SNOA.US,D,20130130,000000,4631.8,4820.8,4536,4548.6,6.75,0
+SNOA.US,D,20130131,000000,4568,4649.4,4348.2,4473,14.35,0
+SNOA.US,D,20130201,000000,4725,4725,4346.2,4652,12.35,0
+SNOA.US,D,20130204,000000,4662,4662,4473,4661.2,1.25,0
+SNOA.US,D,20130205,000000,4446.6,4599,4287,4548.6,8.3,0
+SNOA.US,D,20130206,000000,4410,4592.8,4410,4591.4,19.1,0
+SNOA.US,D,20130207,000000,4724.2,4788.8,4485.6,4725,26.05,0
+SNOA.US,D,20130208,000000,4662,4725,4662,4725,5.45,0
+SNOA.US,D,20130211,000000,4410,4725,4333.2,4359.6,21.1,0
+SNOA.US,D,20130212,000000,4599,4662,4158,4284,25.2,0
+SNOA.US,D,20130213,000000,4347,4522.6,4126.6,4221,18.85,0
+SNOA.US,D,20130214,000000,4104.4,4472.2,4104.4,4252.6,5.85,0
+SNOA.US,D,20130215,000000,4536,4536,4214.8,4283.2,169.65,0
+SNOA.US,D,20130219,000000,4095,4404.2,4095,4220.2,23.45,0
+SNOA.US,D,20130220,000000,4158,4473,4158,4170.6,13.45,0
+SNOA.US,D,20130221,000000,4221,4397.4,3748.6,3886.4,62.15,0
+SNOA.US,D,20130222,000000,3687.4,4019.4,3654,3969,48.45,0
+SNOA.US,D,20130225,000000,4032,4042.8,3717,3717,50.7,0
+SNOA.US,D,20130226,000000,3717,3891.6,3654,3887.2,12.5,0
+SNOA.US,D,20130227,000000,3654,3830.4,3654,3830.4,11.9,0
+SNOA.US,D,20130228,000000,3843,3843,3559.6,3717.6,16.8,0
+SNOA.US,D,20130301,000000,3843,3843,3438.6,3780,13.15,0
+SNOA.US,D,20130304,000000,3842.2,3843,3540.6,3780,23.9,0
+SNOA.US,D,20130305,000000,3843,3968.2,3603.6,3843,18.05,0
+SNOA.US,D,20130306,000000,3654,3906,3276,3402,119.2,0
+SNOA.US,D,20130307,000000,2583,2772,2583,2709,728.3,0
+SNOA.US,D,20130308,000000,2709,2898,2652.8,2898,226.55,0
+SNOA.US,D,20130311,000000,2835,2898,2709,2835,70.45,0
+SNOA.US,D,20130312,000000,2954.8,2960.2,2772,2833.2,29.2,0
+SNOA.US,D,20130313,000000,2772,2898,2709,2772,12.1,0
+SNOA.US,D,20130314,000000,2780.2,2831.8,2661.8,2665,62.6,0
+SNOA.US,D,20130315,000000,2668,2740.6,2646,2740.6,34.6,0
+SNOA.US,D,20130318,000000,2709,2737.4,2598.8,2598.8,25.25,0
+SNOA.US,D,20130319,000000,2646,2646,2583,2640.2,23,0
+SNOA.US,D,20130320,000000,2583,2709,2583,2583,47.5,0
+SNOA.US,D,20130321,000000,2646,2646,2520,2624,22.75,0
+SNOA.US,D,20130322,000000,2645.2,2702.8,2551.6,2551.6,10.85,0
+SNOA.US,D,20130325,000000,2557.8,2646,2416,2567.2,71.1,0
+SNOA.US,D,20130326,000000,2696.4,2696.4,2520,2646,49.85,0
+SNOA.US,D,20130327,000000,2709,2709,2526.4,2526.4,37.85,0
+SNOA.US,D,20130328,000000,2583,2772,2583,2772,242.75,0
+SNOA.US,D,20130401,000000,2826,3114,2826,3033,411.3,0
+SNOA.US,D,20130402,000000,3096,3231,3015,3159,741.55,0
+SNOA.US,D,20130403,000000,3213,3330,3186,3276,365.5,0
+SNOA.US,D,20130404,000000,3330,3366,3231,3348,270.65,0
+SNOA.US,D,20130405,000000,3348,3537,3348,3528,270.45,0
+SNOA.US,D,20130408,000000,3591,3689.8,3420,3510,267.15,0
+SNOA.US,D,20130409,000000,3510,3555,3384,3429,71,0
+SNOA.US,D,20130410,000000,3474,3501,3357,3408.2,131.45,0
+SNOA.US,D,20130411,000000,3447,3537,3420,3510,57.65,0
+SNOA.US,D,20130412,000000,3510,3681,3510,3600,86.9,0
+SNOA.US,D,20130415,000000,3645,3780,3510,3654,221.35,0
+SNOA.US,D,20130416,000000,3609,3798,3609,3717,79.55,0
+SNOA.US,D,20130417,000000,3780,3879,3726,3780,170.4,0
+SNOA.US,D,20130418,000000,3780,4077,3735,4059,261.6,0
+SNOA.US,D,20130419,000000,4167,4491,4167,4455,386,0
+SNOA.US,D,20130422,000000,4491,4635,4140,4275,276.9,0
+SNOA.US,D,20130423,000000,4275,4500,4239,4356,95,0
+SNOA.US,D,20130424,000000,4392,4482,4284,4383,111.1,0
+SNOA.US,D,20130425,000000,4473,4590,4356,4482,95.25,0
+SNOA.US,D,20130426,000000,4572,4977,4537,4977,181.3,0
+SNOA.US,D,20130429,000000,4779,5175,4779,4887,159.85,0
+SNOA.US,D,20130430,000000,4869,4869,4579.2,4734,155.85,0
+SNOA.US,D,20130501,000000,4734,5120.2,4734,5040,159.95,0
+SNOA.US,D,20130502,000000,4860,5787,4860,5400,303.8,0
+SNOA.US,D,20130503,000000,5634,5733,5319,5373,193.95,0
+SNOA.US,D,20130506,000000,5490,5490,5130,5265,104.6,0
+SNOA.US,D,20130507,000000,5265,5364,4347,4500,494.3,0
+SNOA.US,D,20130508,000000,4410,4410,3690,3780,612.95,0
+SNOA.US,D,20130509,000000,3852,4077,3807,3834,165.25,0
+SNOA.US,D,20130510,000000,3906,3978,3735,3888,87.95,0
+SNOA.US,D,20130513,000000,3834,3893,3780,3807,33,0
+SNOA.US,D,20130514,000000,3879,3888,3699,3789,47.9,0
+SNOA.US,D,20130515,000000,3753,3753,3348,3464.2,241.6,0
+SNOA.US,D,20130516,000000,3429,3510,3150,3510,245,0
+SNOA.US,D,20130517,000000,3465,3978,3465,3798,135.5,0
+SNOA.US,D,20130520,000000,3780,3780,3510,3555,55.6,0
+SNOA.US,D,20130521,000000,3609,3609,3378.2,3528,53.3,0
+SNOA.US,D,20130522,000000,3510,3744,3420,3546,60.3,0
+SNOA.US,D,20130523,000000,3447,3851.2,3411,3744,215.45,0
+SNOA.US,D,20130524,000000,3654,3915,3654,3906,83.85,0
+SNOA.US,D,20130528,000000,3996,4230,3672,3717,110.65,0
+SNOA.US,D,20130529,000000,3744,3744,3133,3195,291.95,0
+SNOA.US,D,20130530,000000,3258,3402,3015,3321,109.8,0
+SNOA.US,D,20130531,000000,3294,3420,3204,3312,59.95,0
+SNOA.US,D,20130603,000000,3348,3348,3042,3285,73.95,0
+SNOA.US,D,20130604,000000,3249,3258,3069,3231,65,0
+SNOA.US,D,20130605,000000,3222,3222,3042,3177,58.6,0
+SNOA.US,D,20130606,000000,2997,3249,2799,3006,155.4,0
+SNOA.US,D,20130607,000000,3006,3170,2952,3123,41.2,0
+SNOA.US,D,20130610,000000,3159,3222,2970,3123,57.85,0
+SNOA.US,D,20130611,000000,3069,3150,2956.6,3150,79.95,0
+SNOA.US,D,20130612,000000,3150,3174.4,2988,3150,68.2,0
+SNOA.US,D,20130613,000000,3186,3321,2998,3276,115.05,0
+SNOA.US,D,20130614,000000,2925,2970,2790,2898,149.75,0
+SNOA.US,D,20130617,000000,2889,2925,2655,2718,127.75,0
+SNOA.US,D,20130618,000000,2691,2709,2475,2709,246.35,0
+SNOA.US,D,20130619,000000,2673,2700,2592,2700,62.1,0
+SNOA.US,D,20130620,000000,2700,2700,2475,2538,57.25,0
+SNOA.US,D,20130621,000000,2484,2610,2412,2457,63.05,0
+SNOA.US,D,20130624,000000,2439,2439,2176.2,2304,87.2,0
+SNOA.US,D,20130625,000000,2313,2313,2106,2241,67.55,0
+SNOA.US,D,20130626,000000,2196,2340,2142,2268,38.65,0
+SNOA.US,D,20130627,000000,2259,2376,2106,2241,74.4,0
+SNOA.US,D,20130628,000000,2196,2385,2133,2322,49,0
+SNOA.US,D,20130701,000000,2322,2322,2160,2286,81,0
+SNOA.US,D,20130702,000000,2331,2367,2223,2331,26.7,0
+SNOA.US,D,20130703,000000,2358,2403,2223,2376,34.9,0
+SNOA.US,D,20130705,000000,2403,2403,2250,2403,30.6,0
+SNOA.US,D,20130708,000000,2385,2385,2277,2367,13.6,0
+SNOA.US,D,20130709,000000,2340,2340,2169,2214,85.1,0
+SNOA.US,D,20130710,000000,2205,2367,2205,2313,44.35,0
+SNOA.US,D,20130711,000000,2304,2583,2277,2556,95,0
+SNOA.US,D,20130712,000000,2601,2808,2521.4,2700,108.7,0
+SNOA.US,D,20130715,000000,2745,2763,2565,2727,39.35,0
+SNOA.US,D,20130716,000000,2691,2781,2637,2763,61.25,0
+SNOA.US,D,20130717,000000,2790,2790,2646,2691,41.05,0
+SNOA.US,D,20130718,000000,2736,2763,2583,2731.6,32.3,0
+SNOA.US,D,20130719,000000,2772,2772,2565,2601,35.1,0
+SNOA.US,D,20130722,000000,2574,2619,2421,2475,59.3,0
+SNOA.US,D,20130723,000000,2466,2546.8,2295,2403,29.35,0
+SNOA.US,D,20130724,000000,2430,2430,2214,2412,55.7,0
+SNOA.US,D,20130725,000000,2367,2430,2322,2376,12.2,0
+SNOA.US,D,20130726,000000,2358,2475,2358,2457,20.9,0
+SNOA.US,D,20130729,000000,2457,2610,2400.8,2484,36.2,0
+SNOA.US,D,20130730,000000,2466,2628,2466,2493,16.95,0
+SNOA.US,D,20130731,000000,2493,2610,2412,2583,37.4,0
+SNOA.US,D,20130801,000000,2655,2655,2421,2475,29.6,0
+SNOA.US,D,20130802,000000,2520,2520,2178,2294,141.05,0
+SNOA.US,D,20130805,000000,2313,2313,2232,2232,30.3,0
+SNOA.US,D,20130806,000000,2223,2232,2160,2232,25.75,0
+SNOA.US,D,20130807,000000,2241,2241,2124,2223,23.75,0
+SNOA.US,D,20130808,000000,2223,2412,2133,2412,60.5,0
+SNOA.US,D,20130809,000000,2448,2448,2250,2322,48.15,0
+SNOA.US,D,20130812,000000,2277,2322,2178,2196,26.3,0
+SNOA.US,D,20130813,000000,2178,2232,2114.4,2214,48.5,0
+SNOA.US,D,20130814,000000,2169,2241,2097,2097,23.65,0
+SNOA.US,D,20130815,000000,2187,2214,2025,2079,21.6,0
+SNOA.US,D,20130816,000000,2115,2223,2070,2223,33.25,0
+SNOA.US,D,20130819,000000,2223,2223,2115,2187,31.15,0
+SNOA.US,D,20130820,000000,2205,2205,2106,2191.6,30,0
+SNOA.US,D,20130821,000000,2214,2214,2142,2196,21.85,0
+SNOA.US,D,20130822,000000,2169,2187,2070,2169,28.15,0
+SNOA.US,D,20130823,000000,2178,2322,2098,2322,30.85,0
+SNOA.US,D,20130826,000000,2340,2385,2223,2358,59.5,0
+SNOA.US,D,20130827,000000,2286,2385,2250,2277,38.05,0
+SNOA.US,D,20130828,000000,2340,2367,2250,2250,12.3,0
+SNOA.US,D,20130829,000000,2277,2331,2214,2322,26.3,0
+SNOA.US,D,20130830,000000,2331,2475,2250,2475,76,0
+SNOA.US,D,20130903,000000,2502,2772,2466,2565,312.95,0
+SNOA.US,D,20130904,000000,2628,2790,2583,2610,364,0
+SNOA.US,D,20130905,000000,2610,2619,2430,2529,93.9,0
+SNOA.US,D,20130906,000000,2484,2520,2439,2475,27.75,0
+SNOA.US,D,20130909,000000,2475,2538,2434.6,2475,26.4,0
+SNOA.US,D,20130910,000000,2529,2673,2529,2637,87.2,0
+SNOA.US,D,20130911,000000,2673,2790,2637,2665,74.1,0
+SNOA.US,D,20130912,000000,2700,2700,2610,2619,21.45,0
+SNOA.US,D,20130913,000000,2655,2700,2575,2610,30.1,0
+SNOA.US,D,20130916,000000,2646,2691,2583,2583,22.6,0
+SNOA.US,D,20130917,000000,2610,2673,2583,2596.6,16.55,0
+SNOA.US,D,20130918,000000,2592,2754,2574,2619,12.15,0
+SNOA.US,D,20130919,000000,2700,2700,2619,2673,20.25,0
+SNOA.US,D,20130920,000000,2682,2700,2583,2700,41.35,0
+SNOA.US,D,20130923,000000,2727,2727,2529,2565,29.75,0
+SNOA.US,D,20130924,000000,2574,2601,2439,2457,31.75,0
+SNOA.US,D,20130925,000000,2448,2520,2439,2520,12.1,0
+SNOA.US,D,20130926,000000,2547,2547,2475,2506.6,14,0
+SNOA.US,D,20130927,000000,2493,2520,2493,2502,16.65,0
+SNOA.US,D,20130930,000000,2475,2493,2430,2466,26.1,0
+SNOA.US,D,20131001,000000,2457,2484,2430,2439,15.45,0
+SNOA.US,D,20131002,000000,2430,2466,2430,2457,8.55,0
+SNOA.US,D,20131003,000000,2448,2448,2295,2385,41.05,0
+SNOA.US,D,20131004,000000,2385,2430,2304,2349,20.15,0
+SNOA.US,D,20131007,000000,2295,2331,2214,2250,30.35,0
+SNOA.US,D,20131008,000000,2286,2403,2250,2277,8.1,0
+SNOA.US,D,20131009,000000,2259,2286,2250,2286,22.35,0
+SNOA.US,D,20131010,000000,2295,2295,2160,2259,88.65,0
+SNOA.US,D,20131011,000000,2250,2313,2250,2277,12.65,0
+SNOA.US,D,20131014,000000,2250,2277,2232,2250,6.45,0
+SNOA.US,D,20131015,000000,2250,2250,2160,2205,50.8,0
+SNOA.US,D,20131016,000000,2214,2502,2214,2457,96.55,0
+SNOA.US,D,20131017,000000,2376,2448,2349,2430,37.35,0
+SNOA.US,D,20131018,000000,2421,2466,2313,2412,14.45,0
+SNOA.US,D,20131021,000000,2403,2403,2259,2385,15,0
+SNOA.US,D,20131022,000000,2385,2475,2277,2385,20.45,0
+SNOA.US,D,20131023,000000,2385,2430,2286,2358,10.8,0
+SNOA.US,D,20131024,000000,2340,2436.6,2268,2376,11.25,0
+SNOA.US,D,20131025,000000,2403,2538,2268,2313,47.9,0
+SNOA.US,D,20131028,000000,2295,2295,2178,2241,64,0
+SNOA.US,D,20131029,000000,2268,2376,2268,2322,27.65,0
+SNOA.US,D,20131030,000000,2349,2439,2295,2349,27.45,0
+SNOA.US,D,20131031,000000,2340,2340,2295,2322,8.65,0
+SNOA.US,D,20131101,000000,2322,2439,2322,2439,35.2,0
+SNOA.US,D,20131104,000000,2394,2673,2385,2484,48.65,0
+SNOA.US,D,20131105,000000,2520,2619,2493,2493,43,0
+SNOA.US,D,20131106,000000,2502,2556,2484,2502,41.15,0
+SNOA.US,D,20131107,000000,2439,2520,2340,2376,32.35,0
+SNOA.US,D,20131108,000000,2412,2466,2349,2430,17.8,0
+SNOA.US,D,20131111,000000,2412,2430,2349,2394,16.8,0
+SNOA.US,D,20131112,000000,2367,2385,2286,2313,10.9,0
+SNOA.US,D,20131113,000000,2322,2466,2268,2376,69.65,0
+SNOA.US,D,20131114,000000,2448,2466,2340,2403,11.6,0
+SNOA.US,D,20131115,000000,2412,2430,2358,2358,16.45,0
+SNOA.US,D,20131118,000000,2349,2430,2295,2304,38.9,0
+SNOA.US,D,20131119,000000,2340,2340,2169,2214,88.45,0
+SNOA.US,D,20131120,000000,2250,2367,2250,2268,110.65,0
+SNOA.US,D,20131121,000000,2151,2151,1980,2097,296.05,0
+SNOA.US,D,20131122,000000,2169,2169,2097,2106,56.1,0
+SNOA.US,D,20131125,000000,2142,2187,2079,2133,36.45,0
+SNOA.US,D,20131126,000000,2169,2169,2079,2088,50.9,0
+SNOA.US,D,20131127,000000,2124,2139.4,2079,2079,58.45,0
+SNOA.US,D,20131129,000000,2079,2160,2079,2160,25.1,0
+SNOA.US,D,20131202,000000,2142,2160,2034,2115,99.7,0
+SNOA.US,D,20131203,000000,2151,2151,2034,2097,29.45,0
+SNOA.US,D,20131204,000000,5445,6489,4185,4266,20008.2,0
+SNOA.US,D,20131205,000000,3969,4275,3609,3753,4113.55,0
+SNOA.US,D,20131206,000000,3897,4257,3735,3915,1445.45,0
+SNOA.US,D,20131209,000000,4050,4095,3789,3861,453.45,0
+SNOA.US,D,20131210,000000,3807,4086,3735,3942,488.1,0
+SNOA.US,D,20131211,000000,3870,3978,3699,3852,272.65,0
+SNOA.US,D,20131212,000000,4140,4203,3753,3807,745.45,0
+SNOA.US,D,20131213,000000,3717,3807,3492,3510,393.65,0
+SNOA.US,D,20131216,000000,3510,3555,3438,3501,253.2,0
+SNOA.US,D,20131217,000000,3492,3537,3249,3303,299.45,0
+SNOA.US,D,20131218,000000,3321,3397,3150,3195,297.4,0
+SNOA.US,D,20131219,000000,3204,3456,3150,3213,287.55,0
+SNOA.US,D,20131220,000000,3249,3312,3051,3096,272.8,0
+SNOA.US,D,20131223,000000,3222,3285,3015,3078,276.2,0
+SNOA.US,D,20131224,000000,3033,3122.6,2997,3105,68.55,0
+SNOA.US,D,20131226,000000,3051,3348,3051,3267,349.45,0
+SNOA.US,D,20131227,000000,3195,3285,3132,3150,166.25,0
+SNOA.US,D,20131230,000000,3240,3330,3168,3168,203.55,0
+SNOA.US,D,20131231,000000,3276,3276,3024,3132,215.8,0
+SNOA.US,D,20140102,000000,3186,3348,3105,3348,132.85,0
+SNOA.US,D,20140103,000000,3348,3555,3276,3375,296.1,0
+SNOA.US,D,20140106,000000,3492,3492,3168,3222,191.5,0
+SNOA.US,D,20140107,000000,3537,3627,3357,3501,602.1,0
+SNOA.US,D,20140108,000000,3519,3519,3330,3429,147.55,0
+SNOA.US,D,20140109,000000,3447,3483,3348,3375,95.35,0
+SNOA.US,D,20140110,000000,3330,3357,3240,3294,97.15,0
+SNOA.US,D,20140113,000000,3357,3429,3240,3285,110.65,0
+SNOA.US,D,20140114,000000,3366,3402,3069,3132,241.7,0
+SNOA.US,D,20140115,000000,3150,3267,3105,3168,97.8,0
+SNOA.US,D,20140116,000000,3231,3312,3132,3240,118.1,0
+SNOA.US,D,20140117,000000,3267,3267,3114,3186,70.7,0
+SNOA.US,D,20140121,000000,3258,3393,3159,3303,211.75,0
+SNOA.US,D,20140122,000000,3348,3366,3078,3195,116.35,0
+SNOA.US,D,20140123,000000,3276,3285,3078,3114,86.55,0
+SNOA.US,D,20140124,000000,3105,3141,2853,2889,231.65,0
+SNOA.US,D,20140127,000000,2961,2961,2727,2772,160.65,0
+SNOA.US,D,20140128,000000,2790,2862,2727,2835,79,0
+SNOA.US,D,20140129,000000,2844,2880,2790,2862,63.35,0
+SNOA.US,D,20140130,000000,2898,2970,2826,2952,66.55,0
+SNOA.US,D,20140131,000000,2970,2970,2853,2934,75.65,0
+SNOA.US,D,20140203,000000,2952,2952,2700,2871,161.2,0
+SNOA.US,D,20140204,000000,3141,3141,2628,2830.6,264.9,0
+SNOA.US,D,20140205,000000,2736.4,2799,2655.2,2736,96.4,0
+SNOA.US,D,20140206,000000,2763,2835,2664,2736,97.95,0
+SNOA.US,D,20140207,000000,2745,2817,2682,2763,48.75,0
+SNOA.US,D,20140210,000000,2781,2817,2700,2727,71,0
+SNOA.US,D,20140211,000000,2709,2880,2709,2826,149.7,0
+SNOA.US,D,20140212,000000,2862,2925,2835,2862,58.15,0
+SNOA.US,D,20140213,000000,2862,2952,2862,2898,99.5,0
+SNOA.US,D,20140214,000000,2709,2871,2700,2776.6,143.3,0
+SNOA.US,D,20140218,000000,2745,2904.8,2700,2835,48.2,0
+SNOA.US,D,20140219,000000,3204,3915,3168,3420,4487.6,0
+SNOA.US,D,20140220,000000,3357,3366,3195,3267,331.5,0
+SNOA.US,D,20140221,000000,3411,3581.2,3385,3573,430.9,0
+SNOA.US,D,20140224,000000,3375,3465,3123,3150,595.4,0
+SNOA.US,D,20140225,000000,3168,3303,3078,3096,239.8,0
+SNOA.US,D,20140226,000000,3141,3258,3042,3204,214.5,0
+SNOA.US,D,20140227,000000,3204,3510,3195,3501,228.5,0
+SNOA.US,D,20140228,000000,3582,3582,3375,3438,221.6,0
+SNOA.US,D,20140303,000000,3456,3510,3330,3420,110.1,0
+SNOA.US,D,20140304,000000,3420,3510,3353.8,3510,153.65,0
+SNOA.US,D,20140305,000000,3591,3735,3483,3609,248.7,0
+SNOA.US,D,20140306,000000,3582,3600,3456,3546,177.25,0
+SNOA.US,D,20140307,000000,3510,3627,3465,3483,104.2,0
+SNOA.US,D,20140310,000000,3447,3579.4,3444.2,3510,102.55,0
+SNOA.US,D,20140311,000000,3555,3591,3447,3510,127.85,0
+SNOA.US,D,20140312,000000,3492,3591,3456,3519,85.55,0
+SNOA.US,D,20140313,000000,3546,3744,3510,3591,237.2,0
+SNOA.US,D,20140314,000000,3582,3996,3573,3924,605.5,0
+SNOA.US,D,20140317,000000,3933,4482,3681,4428,2284.5,0
+SNOA.US,D,20140318,000000,4779,5391,4725,5256,3928.8,0
+SNOA.US,D,20140319,000000,5103,5193,4662,5094,1571.55,0
+SNOA.US,D,20140320,000000,4959,5094,4779,5031,469.25,0
+SNOA.US,D,20140321,000000,5031,5310,4302,4428,1553.05,0
+SNOA.US,D,20140324,000000,4509,4528,4050,4383,554.85,0
+SNOA.US,D,20140325,000000,4401,4428,4068,4086,350.6,0
+SNOA.US,D,20140326,000000,4455,4680,4185,4311,1654.35,0
+SNOA.US,D,20140327,000000,4221,4266,3870,3915,485.95,0
+SNOA.US,D,20140328,000000,3879,3942,3438,3465,535.5,0
+SNOA.US,D,20140331,000000,3465,3600,3330,3393,368.8,0
+SNOA.US,D,20140401,000000,3483,3780,3429,3636,271.95,0
+SNOA.US,D,20140402,000000,3672,3798,3672,3726,135,0
+SNOA.US,D,20140403,000000,3708,3726,3510,3537,116.5,0
+SNOA.US,D,20140404,000000,3537,3537,3420,3474,145.9,0
+SNOA.US,D,20140407,000000,3465,3514.6,3240,3276,156.8,0
+SNOA.US,D,20140408,000000,3249,3465,3240,3411,73.75,0
+SNOA.US,D,20140409,000000,3465,3555,3456,3510,119.15,0
+SNOA.US,D,20140410,000000,3483,3546,3339,3375,95.05,0
+SNOA.US,D,20140411,000000,3249,3490.2,3240,3249,90.35,0
+SNOA.US,D,20140414,000000,3276,3377.8,3231,3240,104,0
+SNOA.US,D,20140415,000000,3285,3285,2979,3078,158.15,0
+SNOA.US,D,20140416,000000,3222,3222,2997,3033,110.55,0
+SNOA.US,D,20140417,000000,3024,3042,2952,2988,103.2,0
+SNOA.US,D,20140421,000000,3042,3042,2862,2916,238.65,0
+SNOA.US,D,20140422,000000,2862,2988,2862,2916,107.65,0
+SNOA.US,D,20140423,000000,2916,2925,2880,2898,109.6,0
+SNOA.US,D,20140424,000000,2898,2943,2880,2889,54.35,0
+SNOA.US,D,20140425,000000,2880,2880,2772,2772,126.7,0
+SNOA.US,D,20140428,000000,2754,2952,2637,2736,206.15,0
+SNOA.US,D,20140429,000000,2727,2839.6,2592,2682,117.9,0
+SNOA.US,D,20140430,000000,2700,2763,2633.8,2691,41.9,0
+SNOA.US,D,20140501,000000,2709,2790,2700,2772,35.35,0
+SNOA.US,D,20140502,000000,2772,2880,2700,2862,68.65,0
+SNOA.US,D,20140505,000000,2871,2880,2724.4,2826,37,0
+SNOA.US,D,20140506,000000,2799,2853,2674,2709,60.5,0
+SNOA.US,D,20140507,000000,2736,2790,2615,2772,67.8,0
+SNOA.US,D,20140508,000000,2808,2808,2655,2664,52.35,0
+SNOA.US,D,20140509,000000,2646,2835,2619,2754,19.15,0
+SNOA.US,D,20140512,000000,2763,2889,2763,2826,117.25,0
+SNOA.US,D,20140513,000000,2835,2961,2835,2889,121.65,0
+SNOA.US,D,20140514,000000,2961,2988,2907,2965.6,168.9,0
+SNOA.US,D,20140515,000000,2916,2988,2889,2943,95.6,0
+SNOA.US,D,20140516,000000,2925,2934,2880,2889,47.2,0
+SNOA.US,D,20140519,000000,2970,2970,2925,2952,103.5,0
+SNOA.US,D,20140520,000000,2970,3042,2952,3033,64.45,0
+SNOA.US,D,20140521,000000,3051,3346.2,3033,3087,71.75,0
+SNOA.US,D,20140522,000000,3118,3276,3118,3177,98.4,0
+SNOA.US,D,20140523,000000,3150,3222,3150,3177,40.95,0
+SNOA.US,D,20140527,000000,3213,3276,3169,3204,96.8,0
+SNOA.US,D,20140528,000000,3240,3294,3168,3177,51.6,0
+SNOA.US,D,20140529,000000,3204,3258,3123,3150,78.7,0
+SNOA.US,D,20140530,000000,3150,3218,3069,3078,39.7,0
+SNOA.US,D,20140602,000000,3105,3132,2970,2979,97.95,0
+SNOA.US,D,20140603,000000,2961,2961,2862,2943,25.35,0
+SNOA.US,D,20140604,000000,2898,3006,2880,2889,32.45,0
+SNOA.US,D,20140605,000000,2961,2961,2790,2853,52.85,0
+SNOA.US,D,20140606,000000,2826,2977.2,2799,2862,43.15,0
+SNOA.US,D,20140609,000000,2853,2925,2844,2871,38.3,0
+SNOA.US,D,20140610,000000,2889,2925,2844,2844,33.8,0
+SNOA.US,D,20140611,000000,3123,3132,2844,2943,80.55,0
+SNOA.US,D,20140612,000000,2988,3033,2880,2961,78.85,0
+SNOA.US,D,20140613,000000,2880,2880,2709,2736,207.6,0
+SNOA.US,D,20140616,000000,2736,2754,2709,2709,105.7,0
+SNOA.US,D,20140617,000000,2727,2772,2637,2664,180.3,0
+SNOA.US,D,20140618,000000,2655,2736,2655,2727,78.5,0
+SNOA.US,D,20140619,000000,2772,2807.2,2583,2610,121.65,0
+SNOA.US,D,20140620,000000,2718,2718,2610,2628,56.75,0
+SNOA.US,D,20140623,000000,2673,2700,2601,2673,73.55,0
+SNOA.US,D,20140624,000000,2655,2718,2628,2664,72.05,0
+SNOA.US,D,20140625,000000,2610,2691,2610,2655,37.4,0
+SNOA.US,D,20140626,000000,2628,2754,2565,2709,100.05,0
+SNOA.US,D,20140627,000000,2727,2871,2727,2790,176.5,0
+SNOA.US,D,20140630,000000,2898,2898,2718,2781,96.35,0
+SNOA.US,D,20140701,000000,2745,2772,2664,2682,66,0
+SNOA.US,D,20140702,000000,2682,2709,2610,2655,59.8,0
+SNOA.US,D,20140703,000000,2682,2700,2664,2664,17.8,0
+SNOA.US,D,20140707,000000,2664,2664,2601,2618.2,43.4,0
+SNOA.US,D,20140708,000000,2583,2619,2502,2574,56.4,0
+SNOA.US,D,20140709,000000,2592,2610,2538,2583,11.5,0
+SNOA.US,D,20140710,000000,2583,2610,2501.6,2565,34.2,0
+SNOA.US,D,20140711,000000,2520,2556,2457,2457,74.75,0
+SNOA.US,D,20140714,000000,2439,2538,2340,2349,74.85,0
+SNOA.US,D,20140715,000000,2367,2427.8,2331,2412,60.8,0
+SNOA.US,D,20140716,000000,2376,2439,2259,2295,81,0
+SNOA.US,D,20140717,000000,2295,2421,2196,2214,50.8,0
+SNOA.US,D,20140718,000000,2187,2349,2187,2304,59.45,0
+SNOA.US,D,20140721,000000,2313,2403,2313,2394,57.9,0
+SNOA.US,D,20140722,000000,2421,2574,2421,2574,40.05,0
+SNOA.US,D,20140723,000000,2610,2655,2484,2511,53.65,0
+SNOA.US,D,20140724,000000,2547,2556,2484,2493,33.15,0
+SNOA.US,D,20140725,000000,2475,2691,2475,2583,37.95,0
+SNOA.US,D,20140728,000000,2628,2700,2556,2682,65.35,0
+SNOA.US,D,20140729,000000,2709,2709,2574,2619,15.75,0
+SNOA.US,D,20140730,000000,2601,2601,2511,2520,41.05,0
+SNOA.US,D,20140731,000000,2430,2546.8,2349,2412,82.05,0
+SNOA.US,D,20140801,000000,2430,2448,2349,2385,32.4,0
+SNOA.US,D,20140804,000000,2367,2421.4,2349,2349,15.4,0
+SNOA.US,D,20140805,000000,2358,2528.8,2331,2385,27.7,0
+SNOA.US,D,20140806,000000,2331,2475,2277,2358,10.6,0
+SNOA.US,D,20140807,000000,2403,2439,2331,2349,35.85,0
+SNOA.US,D,20140808,000000,2277,2391.4,2232,2250,70.9,0
+SNOA.US,D,20140811,000000,2250,2655,2250,2439,319.45,0
+SNOA.US,D,20140812,000000,2511,2520,2349,2421,53.2,0
+SNOA.US,D,20140813,000000,2394,2511,2394,2484,25.15,0
+SNOA.US,D,20140814,000000,2538,2565,2457,2529,52.75,0
+SNOA.US,D,20140815,000000,2482.6,2513.8,2340,2385,71.6,0
+SNOA.US,D,20140818,000000,2421,2421,2358,2412,10.95,0
+SNOA.US,D,20140819,000000,2502.4,2502.4,2376,2466,13.35,0
+SNOA.US,D,20140820,000000,2475,2493,2394,2457,57.2,0
+SNOA.US,D,20140821,000000,2457,2520,2376,2475,34.75,0
+SNOA.US,D,20140822,000000,2430,2511.4,2430,2484,30.8,0
+SNOA.US,D,20140825,000000,2484,2700,2340,2385,421.35,0
+SNOA.US,D,20140826,000000,2412,2421,2295,2322,60.95,0
+SNOA.US,D,20140827,000000,2295,2340,2223,2295,72.6,0
+SNOA.US,D,20140828,000000,2286,2313,2232,2268,58.1,0
+SNOA.US,D,20140829,000000,2250,2277,2160,2178,92.55,0
+SNOA.US,D,20140902,000000,2187,2268,2088,2106,137.85,0
+SNOA.US,D,20140903,000000,2115,2268,2025,2221.2,129.85,0
+SNOA.US,D,20140904,000000,2196,2295,2169,2187,74.5,0
+SNOA.US,D,20140905,000000,2160,2223,2142,2196,28.95,0
+SNOA.US,D,20140908,000000,2187,2196,2169,2178,50.75,0
+SNOA.US,D,20140909,000000,2187,2193.4,2070,2070,71.9,0
+SNOA.US,D,20140910,000000,2070,2187,2070,2124,41.2,0
+SNOA.US,D,20140911,000000,2178,2187,2115,2160,30.65,0
+SNOA.US,D,20140912,000000,2160,2160,2088,2088,35,0
+SNOA.US,D,20140915,000000,2088,2113.2,2025,2043,69.6,0
+SNOA.US,D,20140916,000000,2079,2088,1989,2052,75.75,0
+SNOA.US,D,20140917,000000,2052,2070,2016,2016,15.95,0
+SNOA.US,D,20140918,000000,1998,2059.2,1998,1998,69.4,0
+SNOA.US,D,20140919,000000,2025,2052,1998,2052,66.95,0
+SNOA.US,D,20140922,000000,2070,2070,1908,2043,126.4,0
+SNOA.US,D,20140923,000000,1962,1989,1800,1908,110.05,0
+SNOA.US,D,20140924,000000,1917,2006,1890,1962,31.05,0
+SNOA.US,D,20140925,000000,1980,2034,1926,1971,37.95,0
+SNOA.US,D,20140926,000000,1989,2025,1935,2025,23.3,0
+SNOA.US,D,20140929,000000,2043,2115,2034,2070,55.65,0
+SNOA.US,D,20140930,000000,2079,2115,2052,2115,33.75,0
+SNOA.US,D,20141001,000000,2115,2115,1962,1989,42.9,0
+SNOA.US,D,20141002,000000,1989,2088,1935,2029.6,39.9,0
+SNOA.US,D,20141003,000000,2025,2115,2007,2088,81.25,0
+SNOA.US,D,20141006,000000,2070,2070,1998,2016,24.6,0
+SNOA.US,D,20141007,000000,2043,2062.4,1881,1935,33.3,0
+SNOA.US,D,20141008,000000,1926,1926,1764,1809,142.05,0
+SNOA.US,D,20141009,000000,1800,1836,1719,1755,53.95,0
+SNOA.US,D,20141010,000000,1728,1809,1674,1701,40.8,0
+SNOA.US,D,20141013,000000,1674,1908,1566,1728,226.45,0
+SNOA.US,D,20141014,000000,1755,1782,1584,1584.1,76.6,0
+SNOA.US,D,20141015,000000,1574.1,1575,1530,1572.12,35.2,0
+SNOA.US,D,20141016,000000,1494,1575,1494,1566,85.4,0
+SNOA.US,D,20141017,000000,1530,1620,1530,1575,30.7,0
+SNOA.US,D,20141020,000000,1584,1800,1575,1782,91.5,0
+SNOA.US,D,20141021,000000,1800,1881,1764,1764,66.8,0
+SNOA.US,D,20141022,000000,1728,1818,1620,1797.3,69.25,0
+SNOA.US,D,20141023,000000,1818,1818,1665,1719,23.5,0
+SNOA.US,D,20141024,000000,1620,1666,1512,1521,173.85,0
+SNOA.US,D,20141027,000000,1521,1611,1440,1593,87.25,0
+SNOA.US,D,20141028,000000,1611,1647,1548,1647,48.25,0
+SNOA.US,D,20141029,000000,1647,1647,1557,1593,36.55,0
+SNOA.US,D,20141030,000000,1872,1980,1620,1620,355.85,0
+SNOA.US,D,20141031,000000,1845,1845,1692,1710,81.9,0
+SNOA.US,D,20141103,000000,1755,1871.1,1755,1854,107.7,0
+SNOA.US,D,20141104,000000,1872,1962,1845,1890,213.05,0
+SNOA.US,D,20141105,000000,1890,1917,1692,1692,143.5,0
+SNOA.US,D,20141106,000000,1764,1764,1575,1611,71.1,0
+SNOA.US,D,20141107,000000,1674,1692,1539,1584,91.45,0
+SNOA.US,D,20141110,000000,1602,1692,1602,1611,59.65,0
+SNOA.US,D,20141111,000000,1674,1674,1584,1584,40.3,0
+SNOA.US,D,20141112,000000,1575,1629,1530,1530,70.95,0
+SNOA.US,D,20141113,000000,1521,1701,1494,1593,148.4,0
+SNOA.US,D,20141114,000000,1593,1602,1530,1566,50.1,0
+SNOA.US,D,20141117,000000,1566,1746,1566,1620,28.95,0
+SNOA.US,D,20141118,000000,1683,1683,1548,1602,31.7,0
+SNOA.US,D,20141119,000000,1602,1629,1557,1593,45.1,0
+SNOA.US,D,20141120,000000,1625.14,1637.92,1593,1611,16.5,0
+SNOA.US,D,20141121,000000,1566,1660.5,1566,1611,24.95,0
+SNOA.US,D,20141124,000000,1620,1692,1521,1524.6,117.35,0
+SNOA.US,D,20141125,000000,1548,1575,1485,1494,34.85,0
+SNOA.US,D,20141126,000000,1484.92,1484.92,1386.9,1422,70,0
+SNOA.US,D,20141128,000000,1413,1413,1323,1358.46,64.45,0
+SNOA.US,D,20141201,000000,1350,1364.22,1251,1260,139.95,0
+SNOA.US,D,20141202,000000,1278,1386,1206,1305,127.6,0
+SNOA.US,D,20141203,000000,1440,1533.34,1350,1404,170.15,0
+SNOA.US,D,20141204,000000,1404,1440,1350,1350,55.3,0
+SNOA.US,D,20141205,000000,1350,1354.68,1278,1278,60.45,0
+SNOA.US,D,20141208,000000,1251,1341,1206,1260,168.15,0
+SNOA.US,D,20141209,000000,1197,1344.6,1197,1323,83.95,0
+SNOA.US,D,20141210,000000,1341,1350,1260,1278,45.05,0
+SNOA.US,D,20141211,000000,1296,1332,1260,1332,88.45,0
+SNOA.US,D,20141212,000000,1323,1539,1288.26,1476,179.95,0
+SNOA.US,D,20141215,000000,1476,1476,1287,1296,71.2,0
+SNOA.US,D,20141216,000000,1260,1404,1260,1314,77.65,0
+SNOA.US,D,20141217,000000,1323,1368,1260,1305,52.85,0
+SNOA.US,D,20141218,000000,1278,1422,1278,1323,59.55,0
+SNOA.US,D,20141219,000000,1305,1449,1305,1413,86.75,0
+SNOA.US,D,20141222,000000,1476,1494,1377,1377,94.7,0
+SNOA.US,D,20141223,000000,1341,1376.92,1278,1341,107.4,0
+SNOA.US,D,20141224,000000,1395,1395,1350,1350,17.45,0
+SNOA.US,D,20141226,000000,1350,1395,1314,1341,28.85,0
+SNOA.US,D,20141229,000000,1341,1341,1260,1260,103.1,0
+SNOA.US,D,20141230,000000,1260,1350,1242,1341,150.05,0
+SNOA.US,D,20141231,000000,1341,1341,1278,1287,81.2,0
+SNOA.US,D,20150102,000000,1323,1367.92,1260,1260,29.15,0
+SNOA.US,D,20150105,000000,1305,1350,1276.2,1323,39.1,0
+SNOA.US,D,20150106,000000,1323,1392.3,1305,1365.12,42.9,0
+SNOA.US,D,20150107,000000,1341,1414.8,1341,1341,31.85,0
+SNOA.US,D,20150108,000000,1341,1368,1314,1323,43.6,0
+SNOA.US,D,20150109,000000,1305,1410.3,1305,1350.1,50.95,0
+SNOA.US,D,20150112,000000,1413,1422,1287,1305,138.05,0
+SNOA.US,D,20150113,000000,1287,1314,1233,1251,114,0
+SNOA.US,D,20150114,000000,1332,1332,1197,1260,112.4,0
+SNOA.US,D,20150115,000000,1305,1305,1134,1197,103.3,0
+SNOA.US,D,20150116,000000,1197,1215,1089,1116,169.1,0
+SNOA.US,D,20150120,000000,1035,1107,972,1026,205.4,0
+SNOA.US,D,20150121,000000,783,801,724.5,742.5,2529.1,0
+SNOA.US,D,20150122,000000,755.1,755.1,720,720,652.95,0
+SNOA.US,D,20150123,000000,720,749.26,711,749.26,390.25,0
+SNOA.US,D,20150126,000000,801,801,729,756,273.3,0
+SNOA.US,D,20150127,000000,765,765,729,730.8,424.4,0
+SNOA.US,D,20150128,000000,756,756,729,729,143.2,0
+SNOA.US,D,20150129,000000,765,765,693,693,202.7,0
+SNOA.US,D,20150130,000000,720,738,684,711,113.05,0
+SNOA.US,D,20150202,000000,747,756,711,756,258,0
+SNOA.US,D,20150203,000000,765,765,724.5,760.5,172.5,0
+SNOA.US,D,20150204,000000,756,764.92,733.5,749.7,67.2,0
+SNOA.US,D,20150205,000000,747,756.1,724.5,738.46,206.75,0
+SNOA.US,D,20150206,000000,747,764.92,729,729,187.85,0
+SNOA.US,D,20150209,000000,738,752.4,722.7,738,251.4,0
+SNOA.US,D,20150210,000000,738,755.92,722.7,729,190.45,0
+SNOA.US,D,20150211,000000,738,756,729,747,112.45,0
+SNOA.US,D,20150212,000000,738,759.6,729,729,124.7,0
+SNOA.US,D,20150213,000000,724.5,729,715.5,715.6,221.5,0
+SNOA.US,D,20150217,000000,747,747,702,725.4,343.85,0
+SNOA.US,D,20150218,000000,756,756,711.1,729,81.55,0
+SNOA.US,D,20150219,000000,738,759.6,720,756,800.55,0
+SNOA.US,D,20150220,000000,765,881.92,759.6,821.7,2316.95,0
+SNOA.US,D,20150223,000000,855,855,783,783,552.75,0
+SNOA.US,D,20150224,000000,774,783,702,710.92,706.55,0
+SNOA.US,D,20150225,000000,707.4,783,707.4,752.4,342,0
+SNOA.US,D,20150226,000000,756,789.3,727.66,774,318.25,0
+SNOA.US,D,20150227,000000,774,789.3,749.7,774,269.5,0
+SNOA.US,D,20150302,000000,774,783,747,774,140.8,0
+SNOA.US,D,20150303,000000,783,783,765,774,168.2,0
+SNOA.US,D,20150304,000000,774,837,765,819,654.35,0
+SNOA.US,D,20150305,000000,828,945,819,846,2004.2,0
+SNOA.US,D,20150306,000000,873,873,828,855,377.35,0
+SNOA.US,D,20150309,000000,855,864,792,792,304.9,0
+SNOA.US,D,20150310,000000,792,810,765,765,218.8,0
+SNOA.US,D,20150311,000000,765,828,747,747,155.9,0
+SNOA.US,D,20150312,000000,747,783,729,729,282,0
+SNOA.US,D,20150313,000000,810,828,729,774,218.1,0
+SNOA.US,D,20150316,000000,792,792,729,729,145.35,0
+SNOA.US,D,20150317,000000,747,756,711,711,356.65,0
+SNOA.US,D,20150318,000000,711,783,711,756,161,0
+SNOA.US,D,20150319,000000,747,765,720,729,77.9,0
+SNOA.US,D,20150320,000000,756,756,720,738,105.65,0
+SNOA.US,D,20150323,000000,738,756,711,729,119,0
+SNOA.US,D,20150324,000000,720,738,711,720,54.55,0
+SNOA.US,D,20150325,000000,702,747,702,720,105.9,0
+SNOA.US,D,20150326,000000,720,729,702,729,94.65,0
+SNOA.US,D,20150327,000000,720,765,711,738,230.2,0
+SNOA.US,D,20150330,000000,747,774,720,747,92.65,0
+SNOA.US,D,20150331,000000,756,756,720,756,125.65,0
+SNOA.US,D,20150401,000000,756,756,711,738,109.55,0
+SNOA.US,D,20150402,000000,729,756,711,729,189.2,0
+SNOA.US,D,20150406,000000,720,738,720,720,39.8,0
+SNOA.US,D,20150407,000000,729,738,720,738,56.05,0
+SNOA.US,D,20150408,000000,738,756,720,738,60.35,0
+SNOA.US,D,20150409,000000,756,756,729,729,89.4,0
+SNOA.US,D,20150410,000000,756,756,720,738,43.1,0
+SNOA.US,D,20150413,000000,729,738,720,729,57.35,0
+SNOA.US,D,20150414,000000,738,747,720,720,53.9,0
+SNOA.US,D,20150415,000000,747,756,720,720,132.05,0
+SNOA.US,D,20150416,000000,738,756,729,738,96.65,0
+SNOA.US,D,20150417,000000,756,756,729,756,196.2,0
+SNOA.US,D,20150420,000000,772.56,828,755.92,805.5,521.45,0
+SNOA.US,D,20150421,000000,828,828,756,764.38,126.15,0
+SNOA.US,D,20150422,000000,783,783,747,756,197.95,0
+SNOA.US,D,20150423,000000,747,765,738,738,68.45,0
+SNOA.US,D,20150424,000000,747,809.74,747,765.1,204.35,0
+SNOA.US,D,20150427,000000,774,792,729,756,208.45,0
+SNOA.US,D,20150428,000000,774,790.2,721.9,756,85.8,0
+SNOA.US,D,20150429,000000,756,756,720,720,89.8,0
+SNOA.US,D,20150430,000000,720,747,684,693,208.2,0
+SNOA.US,D,20150501,000000,702,720,585,648,274.2,0
+SNOA.US,D,20150504,000000,657,675,648,657,82.55,0
+SNOA.US,D,20150505,000000,666,675,630,648,91.8,0
+SNOA.US,D,20150506,000000,666,674.82,630,630.1,105.1,0
+SNOA.US,D,20150507,000000,648,675,640.9,675,109.1,0
+SNOA.US,D,20150508,000000,675,711,675,711,124.35,0
+SNOA.US,D,20150511,000000,720,756,702,756,127,0
+SNOA.US,D,20150512,000000,765,781.12,729,779.4,175.65,0
+SNOA.US,D,20150513,000000,783,783,738,774,78.35,0
+SNOA.US,D,20150514,000000,774,774,747,747,73,0
+SNOA.US,D,20150515,000000,756,783,747,774,122.15,0
+SNOA.US,D,20150518,000000,729,783,729,771.22,79.8,0
+SNOA.US,D,20150519,000000,765,783,756.18,756.18,116.55,0
+SNOA.US,D,20150520,000000,774,774,720,729,105.8,0
+SNOA.US,D,20150521,000000,720,774,720,738,89.65,0
+SNOA.US,D,20150522,000000,756,774,729,747,47.9,0
+SNOA.US,D,20150526,000000,738.9,765,729.1,730.8,114.4,0
+SNOA.US,D,20150527,000000,738,792,729,765,229.2,0
+SNOA.US,D,20150528,000000,778.5,990,765,801.36,2700.25,0
+SNOA.US,D,20150529,000000,810,864,801,837,361.2,0
+SNOA.US,D,20150601,000000,837,864,810,810,236.75,0
+SNOA.US,D,20150602,000000,828,927,819,873,1845.8,0
+SNOA.US,D,20150603,000000,909,1080,873,1026,4409.9,0
+SNOA.US,D,20150604,000000,1044,1458,1017,1287,11395.2,0
+SNOA.US,D,20150605,000000,1260,1386,1170,1215,3854.35,0
+SNOA.US,D,20150608,000000,1215,1674,1152,1584,16169.65,0
+SNOA.US,D,20150609,000000,1746,1773,1404,1476,10896.85,0
+SNOA.US,D,20150610,000000,1449,1476,1269,1350,3061.65,0
+SNOA.US,D,20150611,000000,1404,1575,1278,1557,4311.05,0
+SNOA.US,D,20150612,000000,1665,1746,1377,1458,6371.8,0
+SNOA.US,D,20150615,000000,1458,1485,1341,1359,1063.65,0
+SNOA.US,D,20150616,000000,1422,1548,1413,1449,1818.65,0
+SNOA.US,D,20150617,000000,1404,1449,1341,1350,1117.65,0
+SNOA.US,D,20150618,000000,1386,1431,1305,1368,779.8,0
+SNOA.US,D,20150619,000000,1341,1431,1332,1431,770.65,0
+SNOA.US,D,20150622,000000,1413,1485,1368,1377,573.9,0
+SNOA.US,D,20150623,000000,1368,1407.6,1332,1368,492.4,0
+SNOA.US,D,20150624,000000,1368,1377,1305,1350,619.8,0
+SNOA.US,D,20150625,000000,1359,1359,1215,1242,677.2,0
+SNOA.US,D,20150626,000000,1404,1413,1260,1296,672.1,0
+SNOA.US,D,20150629,000000,1314,1422,1260,1287,625.55,0
+SNOA.US,D,20150630,000000,1341,1341,1260,1282.5,255.15,0
+SNOA.US,D,20150701,000000,1269,1332,1260,1296,495,0
+SNOA.US,D,20150702,000000,1323,1395,1314,1368,783.1,0
+SNOA.US,D,20150706,000000,1350,1467,1350,1422,723.9,0
+SNOA.US,D,20150707,000000,1467,1467,1260,1350,604.8,0
+SNOA.US,D,20150708,000000,1440,1584,1395,1413,4349.35,0
+SNOA.US,D,20150709,000000,1458,1521,1413,1422,742.1,0
+SNOA.US,D,20150710,000000,1476,1512,1413,1440,445.65,0
+SNOA.US,D,20150713,000000,1440,1467,1350,1377,586.55,0
+SNOA.US,D,20150714,000000,1359,1404,1323,1386,658.85,0
+SNOA.US,D,20150715,000000,1368,1440,1323,1368,377.45,0
+SNOA.US,D,20150716,000000,1350,1395,1305,1323,445,0
+SNOA.US,D,20150717,000000,1314,1359,1314,1323,238.8,0
+SNOA.US,D,20150720,000000,1350,1368,1314,1314,199.2,0
+SNOA.US,D,20150721,000000,1287,1341,1287,1296,180.35,0
+SNOA.US,D,20150722,000000,1323,1332,1287,1296,244.55,0
+SNOA.US,D,20150723,000000,1314,1350,1296,1314,229,0
+SNOA.US,D,20150724,000000,1323,1386,1314,1350,450.1,0
+SNOA.US,D,20150727,000000,1395,1485,1341,1395,729.8,0
+SNOA.US,D,20150728,000000,1404,1503,1404,1449,643.35,0
+SNOA.US,D,20150729,000000,1494,1719,1476,1647,2681.35,0
+SNOA.US,D,20150730,000000,1719,1737,1557,1593,1505.55,0
+SNOA.US,D,20150731,000000,1323,1395,1269,1287,1335,0
+SNOA.US,D,20150803,000000,1305,1350,1242,1269,608.6,0
+SNOA.US,D,20150804,000000,1242,1260,1134,1161,941.8,0
+SNOA.US,D,20150805,000000,1143,1161,1035,1071,959.55,0
+SNOA.US,D,20150806,000000,1044,1062,1035.1,1044,301.9,0
+SNOA.US,D,20150807,000000,1071,1116,1035,1053,338.35,0
+SNOA.US,D,20150810,000000,1035,1071,954,963,730.1,0
+SNOA.US,D,20150811,000000,936,1066.5,918,1026,396.75,0
+SNOA.US,D,20150812,000000,1017,1053,954,963,283.1,0
+SNOA.US,D,20150813,000000,990,1170,981,1161,429.35,0
+SNOA.US,D,20150814,000000,1161,1161,1053,1080,417.9,0
+SNOA.US,D,20150817,000000,1098,1116,1035,1107,198.35,0
+SNOA.US,D,20150818,000000,1098,1107,1035,1053,160.55,0
+SNOA.US,D,20150819,000000,1161,1161,990,1053,343.65,0
+SNOA.US,D,20150820,000000,1053,1080,990,1080,179.1,0
+SNOA.US,D,20150821,000000,1062,1080,990,1044,377.1,0
+SNOA.US,D,20150824,000000,909,1026,900,945,402.05,0
+SNOA.US,D,20150825,000000,990,1071,927,990,601.2,0
+SNOA.US,D,20150826,000000,990,1143,945,999,1041.55,0
+SNOA.US,D,20150827,000000,1026,1071,1017,1062,113.2,0
+SNOA.US,D,20150828,000000,1071,1071,999,1062,126.55,0
+SNOA.US,D,20150831,000000,1017,1152,999,1089,658.35,0
+SNOA.US,D,20150901,000000,1089,1098,1035,1098,93.35,0
+SNOA.US,D,20150902,000000,1089,1143,1062,1116,98.9,0
+SNOA.US,D,20150903,000000,1125,1161,1080,1098,239.65,0
+SNOA.US,D,20150904,000000,1098,1152,1035,1098,754.65,0
+SNOA.US,D,20150908,000000,1134,1134,1035,1035,144.2,0
+SNOA.US,D,20150909,000000,1017,1080,1017,1044,188.35,0
+SNOA.US,D,20150910,000000,1044,1080,1035,1057.5,112.6,0
+SNOA.US,D,20150911,000000,1062,1062,1035,1062,54.2,0
+SNOA.US,D,20150914,000000,1053,1062,1026,1026,46.65,0
+SNOA.US,D,20150915,000000,1062,1062,1026,1062,80.8,0
+SNOA.US,D,20150916,000000,1062,1080,1035,1071,104.65,0
+SNOA.US,D,20150917,000000,1071,1089,1044,1053,229.5,0
+SNOA.US,D,20150918,000000,1044,1080,1035,1080,292.65,0
+SNOA.US,D,20150921,000000,1089,1152,1080,1125,189.2,0
+SNOA.US,D,20150922,000000,1116,1152,1071,1080,110.9,0
+SNOA.US,D,20150923,000000,1098,1116,1071,1098,44.4,0
+SNOA.US,D,20150924,000000,1080,1242,990,1242,654.7,0
+SNOA.US,D,20150925,000000,1224,1296,1170,1242,387.35,0
+SNOA.US,D,20150928,000000,1224,1260,1134,1179,203.95,0
+SNOA.US,D,20150929,000000,1206,1206,1107,1143,132.35,0
+SNOA.US,D,20150930,000000,1152,1170,1107,1161,130,0
+SNOA.US,D,20151001,000000,1161,1170,1098,1116,69.45,0
+SNOA.US,D,20151002,000000,1125,1179,1080,1170,123.9,0
+SNOA.US,D,20151005,000000,1197,1197,1070.92,1089,190.7,0
+SNOA.US,D,20151006,000000,1116,1179,1044,1062,151.8,0
+SNOA.US,D,20151007,000000,1080,1215,1044,1125,158,0
+SNOA.US,D,20151008,000000,1125,1125,1062,1071,131.8,0
+SNOA.US,D,20151009,000000,1089,1116,1053,1098,57.8,0
+SNOA.US,D,20151012,000000,1125,1125,1080,1080,31.5,0
+SNOA.US,D,20151013,000000,1098,1098,1044,1053,104.55,0
+SNOA.US,D,20151014,000000,1053,1071,1035,1044,63.35,0
+SNOA.US,D,20151015,000000,1062,1080,1026,1071,118.65,0
+SNOA.US,D,20151016,000000,1080,1080,1044,1080,120.35,0
+SNOA.US,D,20151019,000000,999,1080,999,1071,102.25,0
+SNOA.US,D,20151020,000000,1080,1125,1071,1080,167.6,0
+SNOA.US,D,20151021,000000,1089,1125,1035,1071,187.35,0
+SNOA.US,D,20151022,000000,1188,1260,1071,1098,444.2,0
+SNOA.US,D,20151023,000000,1125,1152,1080,1143,127.2,0
+SNOA.US,D,20151026,000000,1152,1161,1098,1116,58.8,0
+SNOA.US,D,20151027,000000,1107,1107,1080,1080,95.8,0
+SNOA.US,D,20151028,000000,1080,1116,1080,1089,24.9,0
+SNOA.US,D,20151029,000000,1107,1116,1044,1098,103.9,0
+SNOA.US,D,20151030,000000,1080,1116,1071,1098,51.9,0
+SNOA.US,D,20151102,000000,1107,1152,1080,1134,108.45,0
+SNOA.US,D,20151103,000000,1116,1170,1098,1152,168,0
+SNOA.US,D,20151104,000000,1152,1170,1089,1134,159.25,0
+SNOA.US,D,20151105,000000,1134,1152,1089,1098,242.45,0
+SNOA.US,D,20151106,000000,1107,1116,1044,1071,171.1,0
+SNOA.US,D,20151109,000000,1071,1107,1071,1071,98,0
+SNOA.US,D,20151110,000000,1080,1107,1053,1080,42.45,0
+SNOA.US,D,20151111,000000,1098,1098,1053,1062,81,0
+SNOA.US,D,20151112,000000,1062,1080,1062,1080,48.45,0
+SNOA.US,D,20151113,000000,1071,1080,972,990,155.9,0
+SNOA.US,D,20151116,000000,1026,1044,990,1026,61.35,0
+SNOA.US,D,20151117,000000,1044,1071,990,1035,108.35,0
+SNOA.US,D,20151118,000000,1035,1035,1017,1017,45.55,0
+SNOA.US,D,20151119,000000,1026,1062,1017,1044,95,0
+SNOA.US,D,20151120,000000,1044,1062,1035,1044,87.2,0
+SNOA.US,D,20151123,000000,1062,1062,1035,1044,61.2,0
+SNOA.US,D,20151124,000000,1035,1062,990,1026,130,0
+SNOA.US,D,20151125,000000,1044,1062,1035,1053,117.8,0
+SNOA.US,D,20151127,000000,1071,1071,1044,1071,36.8,0
+SNOA.US,D,20151130,000000,1062,1242,1035,1116,1723.45,0
+SNOA.US,D,20151201,000000,1134,1143,1071,1116,213.35,0
+SNOA.US,D,20151202,000000,1116,1125,1071,1089,136.85,0
+SNOA.US,D,20151203,000000,1062,1089,1053,1071,182.85,0
+SNOA.US,D,20151204,000000,1071,1080,1026,1044,141.1,0
+SNOA.US,D,20151207,000000,1053,1080,1017,1044,103.2,0
+SNOA.US,D,20151208,000000,1044,1044,1008,1035,75.85,0
+SNOA.US,D,20151209,000000,1017,1053,1017,1026,34.55,0
+SNOA.US,D,20151210,000000,1035,1035,1008,1035,49.35,0
+SNOA.US,D,20151211,000000,1062,1062,1017,1026,109.65,0
+SNOA.US,D,20151214,000000,1035,1044,1026,1035,61.5,0
+SNOA.US,D,20151215,000000,1053,1053,990,1008,82.45,0
+SNOA.US,D,20151216,000000,1008,1026,990,990,85.9,0
+SNOA.US,D,20151217,000000,1215,1224,1008,1026,1018.9,0
+SNOA.US,D,20151218,000000,1035,1044,1008,1008,161.8,0
+SNOA.US,D,20151221,000000,1026,1026,990,999,163.65,0
+SNOA.US,D,20151222,000000,1008,1080,990,1044,271.3,0
+SNOA.US,D,20151223,000000,1080,1080,1017,1044,155.1,0
+SNOA.US,D,20151224,000000,1071,1071,1035,1044,47.05,0
+SNOA.US,D,20151228,000000,1071,1071,1026,1044,844.3,0
+SNOA.US,D,20151229,000000,1044,1071,1035,1053,107.7,0
+SNOA.US,D,20151230,000000,1062,1071,1026,1026,85.35,0
+SNOA.US,D,20151231,000000,1035,1062,1008,1035,161.75,0
+SNOA.US,D,20160104,000000,1053,1062,1008,1035,119.55,0
+SNOA.US,D,20160105,000000,1044,1044,1008,1008,133.1,0
+SNOA.US,D,20160106,000000,1017,1125,1008,1071,852.2,0
+SNOA.US,D,20160107,000000,1053,1053,999,1017,327.4,0
+SNOA.US,D,20160108,000000,1035,1044,927,945,273.65,0
+SNOA.US,D,20160111,000000,927,954,864,864,333.45,0
+SNOA.US,D,20160112,000000,909,909,783,801,236.7,0
+SNOA.US,D,20160113,000000,774,900,765,855,229.8,0
+SNOA.US,D,20160114,000000,828.9,863.92,765,848.26,135.15,0
+SNOA.US,D,20160115,000000,855,855,810,810,108.6,0
+SNOA.US,D,20160119,000000,828,846,738,783,162.1,0
+SNOA.US,D,20160120,000000,765,801,720,756,159.95,0
+SNOA.US,D,20160121,000000,773.1,828,747.9,828,96.6,0
+SNOA.US,D,20160122,000000,864,930.42,855,883.8,364.8,0
+SNOA.US,D,20160125,000000,909,945,900,900,123.05,0
+SNOA.US,D,20160126,000000,918,990,918,972,139.75,0
+SNOA.US,D,20160127,000000,990,1089,973.08,1080,355.2,0
+SNOA.US,D,20160128,000000,1116,1251,1079.46,1232.92,636.55,0
+SNOA.US,D,20160129,000000,1233,1286.92,963,1125,547.8,0
+SNOA.US,D,20160201,000000,1098,1125,1044,1053,178.15,0
+SNOA.US,D,20160202,000000,1062,1124.92,1035,1062,186.9,0
+SNOA.US,D,20160203,000000,1080,1125,1044,1080,139.7,0
+SNOA.US,D,20160204,000000,1134,1197,1062,1116,259.05,0
+SNOA.US,D,20160205,000000,1062,1070.92,990,1008,262.1,0
+SNOA.US,D,20160208,000000,990,990,766.8,828,544.75,0
+SNOA.US,D,20160209,000000,837,1008,828,864.1,260.65,0
+SNOA.US,D,20160210,000000,909,972,864,891,126.4,0
+SNOA.US,D,20160211,000000,900,900,819,846,123.4,0
+SNOA.US,D,20160212,000000,855,881.92,835.92,846,52.1,0
+SNOA.US,D,20160216,000000,936,936,864.1,891,91.6,0
+SNOA.US,D,20160217,000000,918,936,877.5,918,130.95,0
+SNOA.US,D,20160218,000000,945,945,881.92,900,110.35,0
+SNOA.US,D,20160219,000000,909,927,873,873,34.95,0
+SNOA.US,D,20160222,000000,873,936,873,891.18,142.8,0
+SNOA.US,D,20160223,000000,909,945,873.72,891,54,0
+SNOA.US,D,20160224,000000,909,909,873,874.54,78,0
+SNOA.US,D,20160225,000000,882,919.26,873,900,40.4,0
+SNOA.US,D,20160226,000000,889.2,900,873,900,23.55,0
+SNOA.US,D,20160229,000000,900,909,882,891.1,77.45,0
+SNOA.US,D,20160301,000000,900,900,855,855,172.3,0
+SNOA.US,D,20160302,000000,859.06,899.92,838.8,873,111.15,0
+SNOA.US,D,20160303,000000,900,927,873.72,900,205.7,0
+SNOA.US,D,20160304,000000,927,927,900,909,123.35,0
+SNOA.US,D,20160307,000000,927,981,909,963,186.3,0
+SNOA.US,D,20160308,000000,981,990,936.1,981,91.75,0
+SNOA.US,D,20160309,000000,990,1026,973.08,1026,92.9,0
+SNOA.US,D,20160310,000000,1044,1080,963,1026,207.6,0
+SNOA.US,D,20160311,000000,1053,1071,990,1017,87.2,0
+SNOA.US,D,20160314,000000,1017,1062,972,990,87.45,0
+SNOA.US,D,20160315,000000,1017,1017,972,999,77.55,0
+SNOA.US,D,20160316,000000,999,1035,945,955,199.1,0
+SNOA.US,D,20160317,000000,981,990,900,900,320.45,0
+SNOA.US,D,20160318,000000,882,936,855,900,465.45,0
+SNOA.US,D,20160321,000000,909,909,873.1,895.86,125.9,0
+SNOA.US,D,20160322,000000,900,909,873.1,891,182.4,0
+SNOA.US,D,20160323,000000,909,936,891,900,315.5,0
+SNOA.US,D,20160324,000000,909,927,864,864,141.3,0
+SNOA.US,D,20160328,000000,898.74,900,846,864,407.55,0
+SNOA.US,D,20160329,000000,873,889.2,864,864.18,125.9,0
+SNOA.US,D,20160330,000000,899.82,899.82,864,882,107.75,0
+SNOA.US,D,20160331,000000,900,900,838.8,858.88,188.2,0
+SNOA.US,D,20160401,000000,873,880.2,828,837,136,0
+SNOA.US,D,20160404,000000,846,855,747,747.1,402.9,0
+SNOA.US,D,20160405,000000,720,818.64,720,738,209.05,0
+SNOA.US,D,20160406,000000,738,795.6,737.92,747,172.2,0
+SNOA.US,D,20160407,000000,795.6,801,774,792,159.35,0
+SNOA.US,D,20160408,000000,792,796.5,765,792,151.7,0
+SNOA.US,D,20160411,000000,792,810,765,810,118.4,0
+SNOA.US,D,20160412,000000,810,855,810,837,175.7,0
+SNOA.US,D,20160413,000000,909,954,855,864,428.9,0
+SNOA.US,D,20160414,000000,864,918,828,864,121.15,0
+SNOA.US,D,20160415,000000,855,864,828,837,98.1,0
+SNOA.US,D,20160418,000000,837,859.5,828,837,66.15,0
+SNOA.US,D,20160419,000000,837,854.92,829,837,65.25,0
+SNOA.US,D,20160420,000000,1062,1197,990,990,11741.35,0
+SNOA.US,D,20160421,000000,1035,1035,972,985.5,1290.7,0
+SNOA.US,D,20160422,000000,990,990,936,963,896.8,0
+SNOA.US,D,20160425,000000,954,963,882,909,640,0
+SNOA.US,D,20160426,000000,900,945,864,936,547.1,0
+SNOA.US,D,20160427,000000,954,954,864.9,909,443.25,0
+SNOA.US,D,20160428,000000,900,918,882.46,900,204.75,0
+SNOA.US,D,20160429,000000,900,900,882,891,121.3,0
+SNOA.US,D,20160502,000000,900,909,864,909,310.3,0
+SNOA.US,D,20160503,000000,900,918,873,918,223.7,0
+SNOA.US,D,20160504,000000,936,954,900,927,496.7,0
+SNOA.US,D,20160505,000000,945,972,909,918,295.9,0
+SNOA.US,D,20160506,000000,900,927,900,909,176.85,0
+SNOA.US,D,20160509,000000,927,927,900,918,102.7,0
+SNOA.US,D,20160510,000000,927,935.92,909,909,186.65,0
+SNOA.US,D,20160511,000000,909,936,900,909,98.5,0
+SNOA.US,D,20160512,000000,918,927,900,900,179.05,0
+SNOA.US,D,20160513,000000,900,918,891,918,118.3,0
+SNOA.US,D,20160516,000000,918,927,900,918,121.15,0
+SNOA.US,D,20160517,000000,909,909,882,899.92,155.45,0
+SNOA.US,D,20160518,000000,894.6,909,886.5,897.94,126.35,0
+SNOA.US,D,20160519,000000,886.5,900,864.9,900,120.9,0
+SNOA.US,D,20160520,000000,873,900,864.9,873,84.25,0
+SNOA.US,D,20160523,000000,882,895.96,864.9,874,39.4,0
+SNOA.US,D,20160524,000000,891,891,873,873,108.4,0
+SNOA.US,D,20160525,000000,882,891,873,890.74,72.95,0
+SNOA.US,D,20160526,000000,890.74,890.92,873,877.5,43.95,0
+SNOA.US,D,20160527,000000,882.1,882.18,864.9,864.9,114.75,0
+SNOA.US,D,20160531,000000,864.9,882,864.9,873,59.7,0
+SNOA.US,D,20160601,000000,873,882,864,867.7,47.25,0
+SNOA.US,D,20160602,000000,864,870.76,864,864,88.75,0
+SNOA.US,D,20160603,000000,864.46,873,864,872.92,69.85,0
+SNOA.US,D,20160606,000000,882,882,873.18,881.1,31.9,0
+SNOA.US,D,20160607,000000,891,891,882,882.1,75.85,0
+SNOA.US,D,20160608,000000,882,918,873,891,331,0
+SNOA.US,D,20160609,000000,900,900,864.36,866.7,76.5,0
+SNOA.US,D,20160610,000000,873,900,864,864,61.2,0
+SNOA.US,D,20160613,000000,873,918,864,890.1,346.9,0
+SNOA.US,D,20160614,000000,900,900,873,879.76,58.4,0
+SNOA.US,D,20160615,000000,873.9,882,873,882,79.2,0
+SNOA.US,D,20160616,000000,865.8,882,864,873,171.2,0
+SNOA.US,D,20160617,000000,873,882,855,873,291.75,0
+SNOA.US,D,20160620,000000,881.1,881.1,846,846,147.8,0
+SNOA.US,D,20160621,000000,855,864,819,819,89.8,0
+SNOA.US,D,20160622,000000,810,819,720,747.1,858.7,0
+SNOA.US,D,20160623,000000,747,765,738,747,135.05,0
+SNOA.US,D,20160624,000000,738,783,702,769.78,305.05,0
+SNOA.US,D,20160627,000000,754.2,871.2,693.02,714.6,301.75,0
+SNOA.US,D,20160628,000000,711,781.12,684,738,142.85,0
+SNOA.US,D,20160629,000000,739.8,768.6,676.8,718.2,600.3,0
+SNOA.US,D,20160630,000000,720,738,700.2,721.8,97.25,0
+SNOA.US,D,20160701,000000,727.2,756,718.2,754.2,213.25,0
+SNOA.US,D,20160705,000000,752.4,763.2,739.8,745.2,82.15,0
+SNOA.US,D,20160706,000000,774,858.58,757.8,806.4,718.4,0
+SNOA.US,D,20160707,000000,801,801,766.8,788.34,93.5,0
+SNOA.US,D,20160708,000000,786.6,786.6,769.6,777.6,119.25,0
+SNOA.US,D,20160711,000000,770.4,770.4,738,743.28,278.15,0
+SNOA.US,D,20160712,000000,741.6,770.4,721.8,766.08,214,0
+SNOA.US,D,20160713,000000,763.2,790.2,756.72,781.2,77,0
+SNOA.US,D,20160714,000000,772.2,792,747,761.4,167.3,0
+SNOA.US,D,20160715,000000,765,810,765,797.4,171.85,0
+SNOA.US,D,20160718,000000,806.4,806.4,772.22,777.6,60.6,0
+SNOA.US,D,20160719,000000,784.8,801,776.14,797.4,93.15,0
+SNOA.US,D,20160720,000000,795.6,804.6,783,798.86,42.5,0
+SNOA.US,D,20160721,000000,795.6,811.8,790.2,805.32,87.25,0
+SNOA.US,D,20160722,000000,802.8,834.84,756,831.6,569.25,0
+SNOA.US,D,20160725,000000,840.6,840.6,801,831.6,201.85,0
+SNOA.US,D,20160726,000000,833.4,833.4,810.9,826.2,58.15,0
+SNOA.US,D,20160727,000000,810,878.4,810,847.8,535.7,0
+SNOA.US,D,20160728,000000,889.2,896.4,829.8,853.2,944.4,0
+SNOA.US,D,20160729,000000,864,873,738,771.84,519.9,0
+SNOA.US,D,20160801,000000,765,765,693,702,428.9,0
+SNOA.US,D,20160802,000000,707.4,707.4,657,666,201.7,0
+SNOA.US,D,20160803,000000,662.4,671.4,642.6,671.4,139.95,0
+SNOA.US,D,20160804,000000,676.8,682.2,650.34,662.4,203.2,0
+SNOA.US,D,20160805,000000,651.6,675,651.6,675,216.05,0
+SNOA.US,D,20160808,000000,673.2,698.4,668.8,685.06,82.65,0
+SNOA.US,D,20160809,000000,691.2,712.8,684,698.4,59.25,0
+SNOA.US,D,20160810,000000,698.4,727.2,680.9,693,70.35,0
+SNOA.US,D,20160811,000000,732.6,756,683,693,135.25,0
+SNOA.US,D,20160812,000000,689.4,696.6,666,680.4,94.35,0
+SNOA.US,D,20160815,000000,682.2,682.2,657,682.2,148.4,0
+SNOA.US,D,20160816,000000,675,684,651.6,660.6,70.2,0
+SNOA.US,D,20160817,000000,669.6,683.98,662.4,662.4,169.7,0
+SNOA.US,D,20160818,000000,664.2,676.8,655.2,662.4,38.75,0
+SNOA.US,D,20160819,000000,657,696.6,657,658.8,98.2,0
+SNOA.US,D,20160822,000000,666,698.4,664.2,696.6,152.85,0
+SNOA.US,D,20160823,000000,705.6,741.6,703.8,716.38,366.75,0
+SNOA.US,D,20160824,000000,783,855,756,819,4543.25,0
+SNOA.US,D,20160825,000000,822.6,828,765.96,808.2,593.75,0
+SNOA.US,D,20160826,000000,801,806.4,745.2,772.2,248.5,0
+SNOA.US,D,20160829,000000,772.2,778.5,745.2,750.58,151.35,0
+SNOA.US,D,20160830,000000,765,766.8,718.2,741.6,141.5,0
+SNOA.US,D,20160831,000000,732.6,747,712.8,736.2,159.6,0
+SNOA.US,D,20160901,000000,727.2,747,716.4,743.4,86.15,0
+SNOA.US,D,20160902,000000,738,745.2,721.82,741.6,74.8,0
+SNOA.US,D,20160906,000000,747,756,739.8,752.4,174,0
+SNOA.US,D,20160907,000000,752.4,768.6,725.4,743.4,399.55,0
+SNOA.US,D,20160908,000000,748.8,790.2,748.8,781.2,165.4,0
+SNOA.US,D,20160909,000000,784.8,806.4,765,772.2,142.9,0
+SNOA.US,D,20160912,000000,774,801,774,781.2,84.1,0
+SNOA.US,D,20160913,000000,788.4,788.4,770.4,774,50.15,0
+SNOA.US,D,20160914,000000,781.2,802.8,781.2,799.2,172.2,0
+SNOA.US,D,20160915,000000,808.2,808.2,747,791.98,95.75,0
+SNOA.US,D,20160916,000000,795.6,795.6,774,783,133.6,0
+SNOA.US,D,20160919,000000,781.2,781.92,730.8,747,199.9,0
+SNOA.US,D,20160920,000000,739.26,754.2,734.4,739.8,94.95,0
+SNOA.US,D,20160921,000000,741.6,761.92,734.4,734.4,107.3,0
+SNOA.US,D,20160922,000000,741.6,743.38,736.2,738,74.95,0
+SNOA.US,D,20160923,000000,743.4,748.06,734.4,745.2,69.15,0
+SNOA.US,D,20160926,000000,745.2,783,734.4,756,329.15,0
+SNOA.US,D,20160927,000000,750.6,752.4,738.02,752.4,66.95,0
+SNOA.US,D,20160928,000000,743.4,772.2,738,765,131.4,0
+SNOA.US,D,20160929,000000,766.8,783,756,774,380.5,0
+SNOA.US,D,20160930,000000,774,792,774,781.2,219.65,0
+SNOA.US,D,20161003,000000,775.8,783,761.58,768.62,32.7,0
+SNOA.US,D,20161004,000000,772.2,772.2,759.6,766.78,105.6,0
+SNOA.US,D,20161005,000000,759.6,766.78,739.8,739.8,140.4,0
+SNOA.US,D,20161006,000000,741.6,773.56,741.6,763.2,150.25,0
+SNOA.US,D,20161007,000000,770.4,780.6,741.6,756,154.55,0
+SNOA.US,D,20161010,000000,754.2,793.8,754.2,783,252.9,0
+SNOA.US,D,20161011,000000,777.6,793.8,763.2,767.26,70.6,0
+SNOA.US,D,20161012,000000,767.66,767.66,736.9,748.8,55.65,0
+SNOA.US,D,20161013,000000,752.4,772.2,707.4,707.4,274.3,0
+SNOA.US,D,20161014,000000,712.8,732.6,707.4,707.4,96.05,0
+SNOA.US,D,20161017,000000,707.4,718.74,704.38,707.4,59.75,0
+SNOA.US,D,20161018,000000,709.56,729,707.4,729,100.9,0
+SNOA.US,D,20161019,000000,723.6,727.2,709.2,720,59.85,0
+SNOA.US,D,20161020,000000,720,726.98,711,713.7,64.5,0
+SNOA.US,D,20161021,000000,715.68,724.48,713.7,720,53.15,0
+SNOA.US,D,20161024,000000,720,736.22,714.6,734.32,123.15,0
+SNOA.US,D,20161025,000000,725.4,734.4,716.76,725.4,18.3,0
+SNOA.US,D,20161026,000000,729,735.66,725.42,734.62,96.1,0
+SNOA.US,D,20161027,000000,736.2,736.2,717.66,723.6,61.05,0
+SNOA.US,D,20161028,000000,730.8,738,716.58,721.8,30.3,0
+SNOA.US,D,20161031,000000,712.8,741.42,711,720,399,0
+SNOA.US,D,20161101,000000,999,1017,864,907.2,8619.7,0
+SNOA.US,D,20161102,000000,873,943.2,829.8,864,3194.25,0
+SNOA.US,D,20161103,000000,864,867.6,811.8,819,490.95,0
+SNOA.US,D,20161104,000000,900,900,799.66,813.6,1813.95,0
+SNOA.US,D,20161107,000000,822.6,831.7,801,802.8,353.8,0
+SNOA.US,D,20161108,000000,822.6,825.48,797.4,810,297.9,0
+SNOA.US,D,20161109,000000,799.2,810,797.4,810,275.35,0
+SNOA.US,D,20161110,000000,804.6,818.96,801,804.6,167.55,0
+SNOA.US,D,20161111,000000,828,828,801,813.6,479.75,0
+SNOA.US,D,20161114,000000,810,862.2,810,858.6,365.55,0
+SNOA.US,D,20161115,000000,838.8,873,837.02,869.4,255.5,0
+SNOA.US,D,20161116,000000,860.4,882,860.38,882,190.3,0
+SNOA.US,D,20161117,000000,889.2,892.8,874.82,891,108,0
+SNOA.US,D,20161118,000000,894.6,894.6,810,867.6,337.4,0
+SNOA.US,D,20161121,000000,878.4,878.4,838.44,871.2,218.15,0
+SNOA.US,D,20161122,000000,864,873,846,847.8,101.8,0
+SNOA.US,D,20161123,000000,849.6,871.18,849.6,862.2,62.05,0
+SNOA.US,D,20161125,000000,864,873,846,846,76.7,0
+SNOA.US,D,20161128,000000,837,872.98,837,865.8,166.65,0
+SNOA.US,D,20161129,000000,851.4,869.4,847.98,857.5,66.95,0
+SNOA.US,D,20161130,000000,865.8,873,847.82,865.8,126.25,0
+SNOA.US,D,20161201,000000,873,891,851.4,880.2,348.9,0
+SNOA.US,D,20161202,000000,887.4,892.8,876.6,876.6,80.95,0
+SNOA.US,D,20161205,000000,867.6,891,865.8,891,76.65,0
+SNOA.US,D,20161206,000000,882,927,882,882,78.8,0
+SNOA.US,D,20161207,000000,863.82,898.2,837,894.6,409.35,0
+SNOA.US,D,20161208,000000,847.8,885.42,847.8,873,295.6,0
+SNOA.US,D,20161209,000000,885.6,900,873,900,62.65,0
+SNOA.US,D,20161212,000000,900,918,882,882,82.05,0
+SNOA.US,D,20161213,000000,882,901.8,882,891,112.15,0
+SNOA.US,D,20161214,000000,898.2,898.2,876.6,891,116.8,0
+SNOA.US,D,20161215,000000,887.4,898.2,880.2,891,208.15,0
+SNOA.US,D,20161216,000000,894.6,930.6,894.6,921.6,179.85,0
+SNOA.US,D,20161219,000000,921.6,936,900,936,97.35,0
+SNOA.US,D,20161220,000000,945,946.8,903.6,943.2,138.75,0
+SNOA.US,D,20161221,000000,945,945,916.2,927,90.75,0
+SNOA.US,D,20161222,000000,918,932.4,905.4,909,97.8,0
+SNOA.US,D,20161223,000000,921.64,939.68,905.4,910.8,75.75,0
+SNOA.US,D,20161227,000000,913.8,925.2,909,919.3,44.5,0
+SNOA.US,D,20161228,000000,913.78,925.2,905.4,916.2,114,0
+SNOA.US,D,20161229,000000,923.4,930.6,907.2,909,41.2,0
+SNOA.US,D,20161230,000000,900,916.2,874.8,907.2,296.6,0
+SNOA.US,D,20170103,000000,905.4,927,905.4,925.2,51.05,0
+SNOA.US,D,20170104,000000,925.2,936,916.2,923.4,100.7,0
+SNOA.US,D,20170105,000000,916.2,933.04,915.66,923.4,62.75,0
+SNOA.US,D,20170106,000000,928.8,934.2,914.4,918,72.75,0
+SNOA.US,D,20170109,000000,914.4,918.16,914.4,915.98,47.95,0
+SNOA.US,D,20170110,000000,914.4,936,914.4,925.2,82.8,0
+SNOA.US,D,20170111,000000,925.2,954,923.4,934.2,67.3,0
+SNOA.US,D,20170112,000000,937.8,950.4,916.2,921.6,87.95,0
+SNOA.US,D,20170113,000000,930.6,948.6,921.6,921.6,34.35,0
+SNOA.US,D,20170117,000000,923.4,934.2,921.6,927,116.25,0
+SNOA.US,D,20170118,000000,936,936,914.4,914.4,44.2,0
+SNOA.US,D,20170119,000000,914.4,932.5,914.4,927,125.45,0
+SNOA.US,D,20170120,000000,934.2,934.2,914.4,927,332.9,0
+SNOA.US,D,20170123,000000,921.6,944.06,921.6,942.3,67.7,0
+SNOA.US,D,20170124,000000,946.8,954,921.68,932.4,272.5,0
+SNOA.US,D,20170125,000000,943.2,1017,926.32,975.6,373,0
+SNOA.US,D,20170126,000000,993.6,1049.4,993.6,1040.4,735.55,0
+SNOA.US,D,20170127,000000,1031.4,1080,1009.8,1078.2,356.45,0
+SNOA.US,D,20170130,000000,1080,1080,1042.24,1080,218.5,0
+SNOA.US,D,20170131,000000,1080,1139.4,1044.18,1125,368.55,0
+SNOA.US,D,20170201,000000,1139.4,1143,1107,1139.58,117.2,0
+SNOA.US,D,20170202,000000,1143,1157.88,1134,1141.2,96.05,0
+SNOA.US,D,20170203,000000,1143,1152,1135.8,1152,102.35,0
+SNOA.US,D,20170206,000000,1152,1195.2,1146.92,1186.2,382.5,0
+SNOA.US,D,20170207,000000,1186.2,1222.2,1171.82,1186.08,214.65,0
+SNOA.US,D,20170208,000000,1171.8,1195.2,1159.2,1193.42,201.25,0
+SNOA.US,D,20170209,000000,1197,1198.66,1161,1186.2,121.5,0
+SNOA.US,D,20170210,000000,1224,1323,1224,1308.6,1599.6,0
+SNOA.US,D,20170213,000000,1323,1323,1289.44,1308.6,202.75,0
+SNOA.US,D,20170214,000000,1305,1305,1224,1270.8,211.7,0
+SNOA.US,D,20170215,000000,1243.8,1256.18,1188,1209.6,362.7,0
+SNOA.US,D,20170216,000000,1195.2,1251,1193.42,1202.4,130.4,0
+SNOA.US,D,20170217,000000,1189.8,1247.4,1189.8,1233,105,0
+SNOA.US,D,20170221,000000,1215,1305,1213.2,1290.8,198.35,0
+SNOA.US,D,20170222,000000,1283.4,1288.82,1231.48,1243.8,81.25,0
+SNOA.US,D,20170223,000000,1218.6,1242,1206,1223.46,99.45,0
+SNOA.US,D,20170224,000000,1225.8,1243.12,1215,1242,79,0
+SNOA.US,D,20170227,000000,1240.74,1260,1228.74,1254.94,273.85,0
+SNOA.US,D,20170228,000000,1278,1278,1263.6,1269,115.35,0
+SNOA.US,D,20170301,000000,1260,1305,1260,1267.2,416.25,0
+SNOA.US,D,20170302,000000,1278,1278,1207.8,1221.48,271.1,0
+SNOA.US,D,20170303,000000,1220.4,1252.8,1197,1206,91.95,0
+SNOA.US,D,20170306,000000,1215,1247.4,1207.38,1224,62.55,0
+SNOA.US,D,20170307,000000,1242,1243.8,1206,1216.8,89.2,0
+SNOA.US,D,20170308,000000,1224,1274.4,1209.6,1242,109.6,0
+SNOA.US,D,20170309,000000,1247.76,1256.4,1243.98,1249.74,57.45,0
+SNOA.US,D,20170310,000000,1242,1296,1242,1281.6,466.1,0
+SNOA.US,D,20170313,000000,1278,1350,1242,1324.78,830.85,0
+SNOA.US,D,20170314,000000,1332,1404,1287,1299.6,410.65,0
+SNOA.US,D,20170315,000000,1290.6,1348.2,1290.6,1323,308.75,0
+SNOA.US,D,20170316,000000,1321.2,1440,1321.2,1425.42,722.9,0
+SNOA.US,D,20170317,000000,1438.2,1438.2,1384.2,1423.8,207.75,0
+SNOA.US,D,20170320,000000,1425.6,1425.6,1355.4,1355.4,141.7,0
+SNOA.US,D,20170321,000000,1353.6,1353.6,1293.36,1309.5,135.3,0
+SNOA.US,D,20170322,000000,1310.4,1310.4,1288.8,1305,64.95,0
+SNOA.US,D,20170323,000000,1306.8,1310.4,1269,1270.8,157,0
+SNOA.US,D,20170324,000000,1276.2,1301.4,1269.02,1276.18,40.8,0
+SNOA.US,D,20170327,000000,1269,1344.6,1269,1279.8,665.15,0
+SNOA.US,D,20170328,000000,1306.8,1306.8,1269,1274.4,269.7,0
+SNOA.US,D,20170329,000000,1481.4,1484.58,1278.02,1301.4,1812.2,0
+SNOA.US,D,20170330,000000,1332,1332,1275.76,1283.4,197.3,0
+SNOA.US,D,20170331,000000,1296,1303.06,1270.8,1290.6,382.95,0
+SNOA.US,D,20170403,000000,1288.8,1290.6,1270.8,1270.8,288,0
+SNOA.US,D,20170404,000000,1270.8,1287,1269,1285.2,156.6,0
+SNOA.US,D,20170405,000000,1278,1288.8,1209.6,1254.6,623.15,0
+SNOA.US,D,20170406,000000,1242,1242,1180.8,1234.8,111.45,0
+SNOA.US,D,20170407,000000,1224,1279.8,1224,1234.8,181.95,0
+SNOA.US,D,20170410,000000,1224,1268.94,1224,1261.78,74.15,0
+SNOA.US,D,20170411,000000,1263.6,1285.2,1231.2,1238.4,169.4,0
+SNOA.US,D,20170412,000000,1242,1285.2,1238.58,1283.4,65.2,0
+SNOA.US,D,20170413,000000,1283.96,1323,1250.1,1250.1,335.05,0
+SNOA.US,D,20170417,000000,1251,1296.64,1251,1269,94.2,0
+SNOA.US,D,20170418,000000,1260,1265.4,1249.2,1249.2,69,0
+SNOA.US,D,20170419,000000,1256.4,1261.8,1238.62,1254.6,82.75,0
+SNOA.US,D,20170420,000000,1260,1288.8,1247.4,1247.4,141.5,0
+SNOA.US,D,20170421,000000,1278.32,1278.32,1243.8,1258.2,106.15,0
+SNOA.US,D,20170424,000000,1265.4,1290.6,1243.8,1243.8,139.95,0
+SNOA.US,D,20170425,000000,1236.6,1251,1189.8,1193.4,232.65,0
+SNOA.US,D,20170426,000000,1206,1244.78,1197,1207.8,88.1,0
+SNOA.US,D,20170427,000000,1197,1209.62,1197,1197,57.65,0
+SNOA.US,D,20170428,000000,1195.2,1222.02,1195.2,1220.4,90.1,0
+SNOA.US,D,20170501,000000,1224,1240.2,1198.8,1222.2,82.55,0
+SNOA.US,D,20170502,000000,1206.02,1223.98,1202.4,1213.56,61.1,0
+SNOA.US,D,20170503,000000,1207.8,1207.8,1188,1188,102.6,0
+SNOA.US,D,20170504,000000,1180.8,1199.42,1125,1179,179.95,0
+SNOA.US,D,20170505,000000,1184.9,1195.2,1179,1180.8,48.4,0
+SNOA.US,D,20170508,000000,1171.8,1205.9,1155.6,1159.2,107.75,0
+SNOA.US,D,20170509,000000,1204.2,1250.84,1161,1247.4,133.6,0
+SNOA.US,D,20170510,000000,1241.98,1241.98,1194.12,1231.2,37.1,0
+SNOA.US,D,20170511,000000,1216.8,1242,1166.4,1202.4,58.75,0
+SNOA.US,D,20170512,000000,1202.4,1224,1200.6,1204.2,30.95,0
+SNOA.US,D,20170515,000000,1206,1240.62,1191.6,1191.6,39.5,0
+SNOA.US,D,20170516,000000,1191.6,1247.4,1191.6,1247.4,77.7,0
+SNOA.US,D,20170517,000000,1200.6,1237.56,1198.8,1225.8,62.2,0
+SNOA.US,D,20170518,000000,1198.8,1199.42,1173.6,1173.6,85.65,0
+SNOA.US,D,20170519,000000,1175.4,1223.38,1175.4,1223.38,18.05,0
+SNOA.US,D,20170522,000000,1224,1224,1191.18,1220.4,26.25,0
+SNOA.US,D,20170523,000000,1216.8,1220.16,1189.8,1197,25.2,0
+SNOA.US,D,20170524,000000,1191.6,1205.94,1171.36,1193.4,79.3,0
+SNOA.US,D,20170525,000000,1191.6,1251,1191.6,1215,85,0
+SNOA.US,D,20170526,000000,1222.2,1222.2,1204.34,1218.6,22.2,0
+SNOA.US,D,20170530,000000,1220.4,1220.4,1184.96,1193.4,52.15,0
+SNOA.US,D,20170531,000000,1197,1279.8,1191.6,1265.4,172.4,0
+SNOA.US,D,20170601,000000,1278,1279.8,1222.38,1224,83.65,0
+SNOA.US,D,20170602,000000,1242,1333.78,1242,1324.8,320.7,0
+SNOA.US,D,20170605,000000,1317.6,1395,1265.4,1395,291.75,0
+SNOA.US,D,20170606,000000,1335.6,1382.4,1260,1292.4,495,0
+SNOA.US,D,20170607,000000,1287.54,1332,1269,1269,242.75,0
+SNOA.US,D,20170608,000000,1261.8,1276.2,1230.64,1276.2,121.75,0
+SNOA.US,D,20170609,000000,1265.4,1286.04,1251,1260,67.15,0
+SNOA.US,D,20170612,000000,1267.68,1297.8,1238.4,1269,34.35,0
+SNOA.US,D,20170613,000000,1243.82,1288.8,1243.82,1252.8,59.4,0
+SNOA.US,D,20170614,000000,1242,1265.4,1224,1234.8,71.25,0
+SNOA.US,D,20170615,000000,1224,1249.12,1224,1229.4,60.3,0
+SNOA.US,D,20170616,000000,1224,1232.06,1209.6,1209.6,114.35,0
+SNOA.US,D,20170619,000000,1212.48,1215,1198.8,1206,101.15,0
+SNOA.US,D,20170620,000000,1206,1206,1191.62,1204.2,88.7,0
+SNOA.US,D,20170621,000000,1197,1198.8,1175.54,1191.6,93.4,0
+SNOA.US,D,20170622,000000,1193.4,1249.6,1188,1233,126.35,0
+SNOA.US,D,20170623,000000,1215,1272.6,1213.14,1254.6,160.5,0
+SNOA.US,D,20170626,000000,1242,1258.44,1198.8,1220.4,74.45,0
+SNOA.US,D,20170627,000000,1242,1272.6,1193.4,1216.8,210.7,0
+SNOA.US,D,20170628,000000,1260,1296,1216.26,1233,212.35,0
+SNOA.US,D,20170629,000000,1227.6,1252.8,1198.8,1249.2,90.4,0
+SNOA.US,D,20170630,000000,1204.2,1252.8,1191.6,1191.6,40.65,0
+SNOA.US,D,20170703,000000,1193.4,1260,1193.4,1260,35.75,0
+SNOA.US,D,20170705,000000,1211.4,1251,1211.4,1236.6,75.55,0
+SNOA.US,D,20170706,000000,1225.8,1247.4,1198.8,1233,26,0
+SNOA.US,D,20170707,000000,1222.2,1240.2,1207.8,1237.7,19.05,0
+SNOA.US,D,20170710,000000,1260,1260,1215,1227.6,83.8,0
+SNOA.US,D,20170711,000000,1231.2,1256.4,1173.6,1175.4,133.45,0
+SNOA.US,D,20170712,000000,1170,1242,1071,1198.8,421.85,0
+SNOA.US,D,20170713,000000,1224,1294.2,1204.2,1243.8,299.7,0
+SNOA.US,D,20170714,000000,1261.8,1290.48,1242,1269,169.7,0
+SNOA.US,D,20170717,000000,1261.8,1269,1252.8,1269,62.6,0
+SNOA.US,D,20170718,000000,1263.38,1267.2,1242,1243.8,62.1,0
+SNOA.US,D,20170719,000000,1234.8,1260,1234.8,1260,46.45,0
+SNOA.US,D,20170720,000000,1249.2,1256.4,1236.6,1243.8,15.35,0
+SNOA.US,D,20170721,000000,1236.6,1243.8,1189.8,1198.8,83.65,0
+SNOA.US,D,20170724,000000,1224,1224,1179.06,1218.6,77.9,0
+SNOA.US,D,20170725,000000,1260,1260,1191.6,1202.4,37.25,0
+SNOA.US,D,20170726,000000,1204.2,1231.2,1191.6,1224,46.9,0
+SNOA.US,D,20170727,000000,1224,1224,1173.6,1213.2,74.3,0
+SNOA.US,D,20170728,000000,1197,1210.22,1179,1179,16.75,0
+SNOA.US,D,20170731,000000,1189.8,1225.8,1188,1209.6,50.35,0
+SNOA.US,D,20170801,000000,1202.4,1213.2,1179,1186.2,33.05,0
+SNOA.US,D,20170802,000000,1184.4,1211.4,1162.98,1204.2,85.7,0
+SNOA.US,D,20170803,000000,1188,1208.88,1188,1200.24,33.7,0
+SNOA.US,D,20170804,000000,1197,1236.6,1197,1236.6,67.6,0
+SNOA.US,D,20170807,000000,1227.6,1238.38,1216.08,1224,92.45,0
+SNOA.US,D,20170808,000000,1231.2,1237,1216.4,1227.6,24.65,0
+SNOA.US,D,20170809,000000,1216.82,1224.72,975.6,1074.6,752.1,0
+SNOA.US,D,20170810,000000,1045.8,1045.8,874.8,927,326.15,0
+SNOA.US,D,20170811,000000,928.8,990,928.8,959.4,125.05,0
+SNOA.US,D,20170814,000000,945,963,912.6,930.6,86.9,0
+SNOA.US,D,20170815,000000,930.6,999,930.24,972,288.85,0
+SNOA.US,D,20170816,000000,990,1009.8,957.6,981,103.95,0
+SNOA.US,D,20170817,000000,977.4,979.2,950.4,972,27.25,0
+SNOA.US,D,20170818,000000,1008,1010.26,972,977.4,79.85,0
+SNOA.US,D,20170821,000000,981,995.4,977.34,995.4,61.6,0
+SNOA.US,D,20170822,000000,993.6,1056.96,993.6,1027.8,94.85,0
+SNOA.US,D,20170823,000000,1012.5,1033.2,1012.5,1026,35.25,0
+SNOA.US,D,20170824,000000,1026,1067.4,1019.92,1035,403,0
+SNOA.US,D,20170825,000000,1035,1054.8,997.38,1018.8,94.95,0
+SNOA.US,D,20170828,000000,1026,1035,1009.8,1020.6,130.05,0
+SNOA.US,D,20170829,000000,1021.14,1041,1021.14,1022.4,97.6,0
+SNOA.US,D,20170830,000000,1018.8,1029.6,1010.04,1017,35.4,0
+SNOA.US,D,20170831,000000,1026,1044,998.02,999,217,0
+SNOA.US,D,20170901,000000,1009.8,1040.5,1000.8,1022.4,21.65,0
+SNOA.US,D,20170905,000000,1011.6,1011.6,925.2,972,143.65,0
+SNOA.US,D,20170906,000000,972,987.76,954,972,82.3,0
+SNOA.US,D,20170907,000000,973.8,1007.88,968.4,990,182.2,0
+SNOA.US,D,20170908,000000,973.8,1001.28,970.2,973.8,90.7,0
+SNOA.US,D,20170911,000000,973.8,990,973.8,979.2,44.85,0
+SNOA.US,D,20170912,000000,972,997.2,964.8,972,145.25,0
+SNOA.US,D,20170913,000000,989.06,999,972,972,238,0
+SNOA.US,D,20170914,000000,990,999,963.06,982.8,63.85,0
+SNOA.US,D,20170915,000000,982.8,1009.8,975.6,1009.8,47.35,0
+SNOA.US,D,20170918,000000,990,990,972,973.8,40.7,0
+SNOA.US,D,20170919,000000,981,981,951.08,963,65.7,0
+SNOA.US,D,20170920,000000,950.4,988.2,950.4,964.8,78.35,0
+SNOA.US,D,20170921,000000,964.8,981,936.02,968.4,94.7,0
+SNOA.US,D,20170922,000000,964.8,969.72,943.2,961.2,96.55,0
+SNOA.US,D,20170925,000000,952.2,959.4,952.2,952.2,94.85,0
+SNOA.US,D,20170926,000000,952.2,955.42,937.8,937.8,46.1,0
+SNOA.US,D,20170927,000000,941.4,961.2,932.5,945,40.1,0
+SNOA.US,D,20170928,000000,932.42,971.74,932.42,946.8,101.95,0
+SNOA.US,D,20170929,000000,941.4,944.74,937.8,939.6,62.95,0
+SNOA.US,D,20171002,000000,939.6,953.82,939.6,943.2,20.6,0
+SNOA.US,D,20171003,000000,939.6,966.6,901.8,910.8,175.25,0
+SNOA.US,D,20171004,000000,912.6,936,900,903.6,227.7,0
+SNOA.US,D,20171005,000000,903.6,919.8,882,883.8,187.7,0
+SNOA.US,D,20171006,000000,883.8,930.6,883.8,921.6,178.8,0
+SNOA.US,D,20171009,000000,916.2,922.78,873.32,874.8,204.7,0
+SNOA.US,D,20171010,000000,894.46,894.46,837,837,168.65,0
+SNOA.US,D,20171011,000000,829.8,883.8,765,829.8,657.1,0
+SNOA.US,D,20171012,000000,829.8,860.4,811.26,851.4,201.05,0
+SNOA.US,D,20171013,000000,851.4,878.4,847.8,871.2,155,0
+SNOA.US,D,20171016,000000,873,873,842.4,842.4,75.6,0
+SNOA.US,D,20171017,000000,842.4,848.1,792,810,163.3,0
+SNOA.US,D,20171018,000000,826.74,856.8,818.36,853.2,352.6,0
+SNOA.US,D,20171019,000000,831.6,855,824.4,831.6,114.65,0
+SNOA.US,D,20171020,000000,838.8,846,829.8,840.6,54.25,0
+SNOA.US,D,20171023,000000,838.8,853.14,828,828,151.5,0
+SNOA.US,D,20171024,000000,819,842.4,819,826.22,91,0
+SNOA.US,D,20171025,000000,826.2,826.2,792,810,162.3,0
+SNOA.US,D,20171026,000000,802.8,808.2,774,784.8,63.45,0
+SNOA.US,D,20171027,000000,774,810,774,781.22,112.35,0
+SNOA.US,D,20171030,000000,783,783,765,770.4,67.2,0
+SNOA.US,D,20171031,000000,810,810,759.6,773.98,285.8,0
+SNOA.US,D,20171101,000000,784.8,806.02,759.6,759.6,138.4,0
+SNOA.US,D,20171102,000000,770.4,799.2,765,782.28,229.15,0
+SNOA.US,D,20171103,000000,788.4,804.46,770.4,770.4,123.45,0
+SNOA.US,D,20171106,000000,768.6,774,748.52,750.6,229.95,0
+SNOA.US,D,20171107,000000,750.6,782.1,750.3,759.42,129.55,0
+SNOA.US,D,20171108,000000,774,898.12,759.6,807.58,407.35,0
+SNOA.US,D,20171109,000000,819,846,784.8,844.18,288,0
+SNOA.US,D,20171110,000000,837,837,792.02,801,438,0
+SNOA.US,D,20171113,000000,792,792,766.5,775.8,132.55,0
+SNOA.US,D,20171114,000000,763.2,801,748.98,801,216,0
+SNOA.US,D,20171115,000000,792,853.2,757.8,833.4,143.95,0
+SNOA.US,D,20171116,000000,844.2,930.58,844.2,898.2,753.55,0
+SNOA.US,D,20171117,000000,885.6,895.36,855.18,885.6,142.7,0
+SNOA.US,D,20171120,000000,882,923.4,882,907.2,132.05,0
+SNOA.US,D,20171121,000000,900,923.4,894.78,910.8,181,0
+SNOA.US,D,20171122,000000,905.4,923.4,877,923.4,154.25,0
+SNOA.US,D,20171124,000000,923.38,923.4,859.16,923.4,112.6,0
+SNOA.US,D,20171127,000000,916,917.98,882,901.8,144,0
+SNOA.US,D,20171128,000000,892.78,918,891,918,87.5,0
+SNOA.US,D,20171129,000000,903.6,909.36,897.48,903.8,30.15,0
+SNOA.US,D,20171130,000000,898.2,900,885.6,891,89.05,0
+SNOA.US,D,20171201,000000,889.2,905.4,878.42,903.6,74.8,0
+SNOA.US,D,20171204,000000,892.8,916.2,860.9,873,51.3,0
+SNOA.US,D,20171205,000000,871.2,911.66,855,865.8,130.9,0
+SNOA.US,D,20171206,000000,864,890.88,851.4,876.6,137.55,0
+SNOA.US,D,20171207,000000,867.6,871.38,846,862.2,66.3,0
+SNOA.US,D,20171208,000000,843.66,859.64,842.42,856.8,51.95,0
+SNOA.US,D,20171211,000000,847.8,853.2,813.6,838.8,154.75,0
+SNOA.US,D,20171212,000000,833.4,833.4,805.5,811.8,143.55,0
+SNOA.US,D,20171213,000000,816.22,899.2,811.8,873,1454.1,0
+SNOA.US,D,20171214,000000,874.8,900,865.8,874.62,108.2,0
+SNOA.US,D,20171215,000000,882,909,874.8,878.4,188,0
+SNOA.US,D,20171218,000000,878.4,907.2,844.2,876.7,94.5,0
+SNOA.US,D,20171219,000000,888.84,888.84,822.6,831.6,103.55,0
+SNOA.US,D,20171220,000000,844.2,916.2,835.28,900,225.9,0
+SNOA.US,D,20171221,000000,900,927,900,914.4,194.15,0
+SNOA.US,D,20171222,000000,905.3,905.3,855.84,901.8,47.9,0
+SNOA.US,D,20171226,000000,901.8,901.8,873,885.6,60.95,0
+SNOA.US,D,20171227,000000,878.4,890.5,864,871.2,52.6,0
+SNOA.US,D,20171228,000000,910.8,968.4,905.4,946.8,746.75,0
+SNOA.US,D,20171229,000000,954,999,954,982.8,382.95,0
+SNOA.US,D,20180102,000000,970.2,1065.6,968.4,1045.8,219.25,0
+SNOA.US,D,20180103,000000,1045.8,1045.8,978.72,1000.8,252.05,0
+SNOA.US,D,20180104,000000,1000.8,1008,936.18,980.1,213.45,0
+SNOA.US,D,20180105,000000,986.4,1026,946.98,1000.8,100.45,0
+SNOA.US,D,20180108,000000,1017,1017,982.8,988.2,59.3,0
+SNOA.US,D,20180109,000000,997.2,1033.2,981,1008,121.85,0
+SNOA.US,D,20180110,000000,1017,1029.6,988.56,1009.8,65.35,0
+SNOA.US,D,20180111,000000,1020.6,1020.6,959.4,990,203.25,0
+SNOA.US,D,20180112,000000,993.6,998.82,936,957.6,356.7,0
+SNOA.US,D,20180116,000000,963,972.02,937.8,948.6,117.05,0
+SNOA.US,D,20180117,000000,954,955.8,900,930.6,158.8,0
+SNOA.US,D,20180118,000000,973.8,973.8,930.6,930.6,41.3,0
+SNOA.US,D,20180119,000000,955.14,972,943.2,969.76,84.95,0
+SNOA.US,D,20180122,000000,963,970.2,946.8,946.8,64.45,0
+SNOA.US,D,20180123,000000,959.4,971.18,918,954,152.35,0
+SNOA.US,D,20180124,000000,954,986.4,954,959.4,47.2,0
+SNOA.US,D,20180125,000000,960.82,990,954.18,967.42,49.3,0
+SNOA.US,D,20180126,000000,964.92,981.08,955.82,968.4,50.8,0
+SNOA.US,D,20180129,000000,957.6,977.4,914.4,977.4,75.9,0
+SNOA.US,D,20180130,000000,936,955.8,923.4,927,131.65,0
+SNOA.US,D,20180131,000000,945.58,945.58,903.78,919.8,77.25,0
+SNOA.US,D,20180201,000000,903.6,933.12,838.86,874.8,423.3,0
+SNOA.US,D,20180202,000000,869.4,923.18,859.6,860.4,110.2,0
+SNOA.US,D,20180205,000000,859.26,882,835.2,864,86.6,0
+SNOA.US,D,20180206,000000,831.6,864,801.82,820.8,272.9,0
+SNOA.US,D,20180207,000000,808.2,892.8,808.2,835.94,75.9,0
+SNOA.US,D,20180208,000000,872.06,873,784.8,802.8,308.5,0
+SNOA.US,D,20180209,000000,808.2,844.2,793.8,844.2,90.1,0
+SNOA.US,D,20180212,000000,835.2,844.2,783,792,95.65,0
+SNOA.US,D,20180213,000000,779.4,822.16,774,801,55.05,0
+SNOA.US,D,20180214,000000,783,835.02,783,806.4,160.65,0
+SNOA.US,D,20180215,000000,808.02,810,784.8,802.8,78.35,0
+SNOA.US,D,20180216,000000,800.82,803.16,784.82,792,15.3,0
+SNOA.US,D,20180220,000000,784.8,810,775.78,776.02,45.3,0
+SNOA.US,D,20180221,000000,774.18,809.04,770.4,772.2,202.8,0
+SNOA.US,D,20180222,000000,783,802.8,775.54,790.2,92.15,0
+SNOA.US,D,20180223,000000,790.2,804.6,765,775.8,118.4,0
+SNOA.US,D,20180226,000000,777.6,841.16,729,759.62,611.15,0
+SNOA.US,D,20180227,000000,774,784.8,666.02,734.4,793.45,0
+SNOA.US,D,20180228,000000,730.8,732.6,630,630,916.35,0
+SNOA.US,D,20180301,000000,648,689.22,630,631.8,1400.3,0
+SNOA.US,D,20180302,000000,666,734.4,648,716.4,2871.2,0
+SNOA.US,D,20180305,000000,716.4,747,693,694.8,313.35,0
+SNOA.US,D,20180306,000000,696.6,714.6,667.84,702,275.55,0
+SNOA.US,D,20180307,000000,700.2,728.32,693,727.2,301,0
+SNOA.US,D,20180308,000000,720,723.6,685.36,685.8,260.4,0
+SNOA.US,D,20180309,000000,685.8,746.54,676.56,729,512.1,0
+SNOA.US,D,20180312,000000,720,741.6,711,716.4,520.1,0
+SNOA.US,D,20180313,000000,718.2,738,702,723.6,397,0
+SNOA.US,D,20180314,000000,723.6,738,675,709.2,790.15,0
+SNOA.US,D,20180315,000000,711,724.42,689,696.6,252.65,0
+SNOA.US,D,20180316,000000,693,714.6,682.2,714.6,278.85,0
+SNOA.US,D,20180319,000000,705.6,714.22,677.48,693,58.35,0
+SNOA.US,D,20180320,000000,702,709.2,680.4,709.2,148.1,0
+SNOA.US,D,20180321,000000,705.6,706,670.26,678.6,291.5,0
+SNOA.US,D,20180322,000000,676.8,702.12,675,682.2,112.9,0
+SNOA.US,D,20180323,000000,675,693,651.6,676.8,165.95,0
+SNOA.US,D,20180326,000000,694.26,712.8,660.6,703.8,473.65,0
+SNOA.US,D,20180327,000000,691.2,700.2,667.8,694.8,217.2,0
+SNOA.US,D,20180328,000000,684,718.2,666,683.98,301,0
+SNOA.US,D,20180329,000000,676.8,691.2,662.4,662.4,181.4,0
+SNOA.US,D,20180402,000000,653.4,678.6,651.6,673.2,31.95,0
+SNOA.US,D,20180403,000000,671.4,683.28,644.4,651.6,269.55,0
+SNOA.US,D,20180404,000000,644.58,653.4,642.6,653.4,205.5,0
+SNOA.US,D,20180405,000000,847.8,864,730.8,748.8,26380.05,0
+SNOA.US,D,20180406,000000,718.2,739.8,696.6,738,2382,0
+SNOA.US,D,20180409,000000,736.2,736.2,694.8,709.2,727.1,0
+SNOA.US,D,20180410,000000,712.8,718.2,662.58,693,913.3,0
+SNOA.US,D,20180411,000000,693,703.8,680.4,693,165.45,0
+SNOA.US,D,20180412,000000,689.4,711,685.8,703.8,298.65,0
+SNOA.US,D,20180413,000000,709.2,710.98,693,702,162.3,0
+SNOA.US,D,20180416,000000,711,711,700.2,705.6,161.4,0
+SNOA.US,D,20180417,000000,732.6,739.8,702,709.2,221.6,0
+SNOA.US,D,20180418,000000,705.6,714.42,685.8,700.2,219.5,0
+SNOA.US,D,20180419,000000,694.8,705.6,685.8,693.04,246.8,0
+SNOA.US,D,20180420,000000,693,711,685.8,709.2,412.8,0
+SNOA.US,D,20180423,000000,699.32,720,699.32,718.18,218.2,0
+SNOA.US,D,20180424,000000,709.2,719.98,693,709.2,250.45,0
+SNOA.US,D,20180425,000000,712.8,718.2,692.82,694.8,189.6,0
+SNOA.US,D,20180426,000000,694.8,707.26,685.8,685.8,153.7,0
+SNOA.US,D,20180427,000000,693.94,698.4,678.6,685.8,248.35,0
+SNOA.US,D,20180430,000000,691.2,701.82,673.2,682.2,127.3,0
+SNOA.US,D,20180501,000000,675,678.52,657,676.8,213.2,0
+SNOA.US,D,20180502,000000,684,687.34,666,682.2,180.05,0
+SNOA.US,D,20180503,000000,678.42,684,660.6,676.8,229.2,0
+SNOA.US,D,20180504,000000,669.62,693,668.72,685.8,372.95,0
+SNOA.US,D,20180507,000000,687.6,693,675.36,678.6,127.75,0
+SNOA.US,D,20180508,000000,691.2,693,669.62,678.84,120.95,0
+SNOA.US,D,20180509,000000,675,689.4,666,669.6,263.15,0
+SNOA.US,D,20180510,000000,671.4,689.4,671.4,675,151.5,0
+SNOA.US,D,20180511,000000,666,685.8,666,684,30.2,0
+SNOA.US,D,20180514,000000,675,712.62,675,702,264.8,0
+SNOA.US,D,20180515,000000,707.4,709.2,685.8,685.8,116.55,0
+SNOA.US,D,20180516,000000,685.8,696.6,678.62,680.4,66.6,0
+SNOA.US,D,20180517,000000,675.18,691.2,675,682.2,314.35,0
+SNOA.US,D,20180518,000000,682.2,692.56,678.62,687.6,268.75,0
+SNOA.US,D,20180521,000000,691.2,698.4,685.8,691.2,146.35,0
+SNOA.US,D,20180522,000000,687.6,696.6,671.4,673.2,227.75,0
+SNOA.US,D,20180523,000000,673.2,702.94,666,690.88,328.3,0
+SNOA.US,D,20180524,000000,691.2,719.98,687.76,698.4,303.65,0
+SNOA.US,D,20180525,000000,691.2,711,685.8,695.7,166.05,0
+SNOA.US,D,20180529,000000,687.6,698.4,682.2,693,34.25,0
+SNOA.US,D,20180530,000000,702,709.2,689.4,694.8,106.3,0
+SNOA.US,D,20180531,000000,700.2,705.44,680.4,685.8,306.8,0
+SNOA.US,D,20180601,000000,682.2,696.6,676.8,682.2,241.2,0
+SNOA.US,D,20180604,000000,684,716.4,676.8,685.8,592,0
+SNOA.US,D,20180605,000000,711,714.6,691.2,696.6,865.3,0
+SNOA.US,D,20180606,000000,702,709.2,693.02,694.8,503,0
+SNOA.US,D,20180607,000000,695.7,702,680.42,693.9,396.6,0
+SNOA.US,D,20180608,000000,694.8,703.8,685.8,685.8,306.3,0
+SNOA.US,D,20180611,000000,685.8,694.84,680.4,680.4,698.15,0
+SNOA.US,D,20180612,000000,702,712.8,681.92,709.2,353.45,0
+SNOA.US,D,20180613,000000,711,737.82,696.84,721.8,2274.7,0
+SNOA.US,D,20180614,000000,603,610.2,549,568.8,3679.3,0
+SNOA.US,D,20180615,000000,581.4,581.4,522,523.8,1226.4,0
+SNOA.US,D,20180618,000000,525.6,525.6,469.8,471.6,1185.95,0
+SNOA.US,D,20180619,000000,473.4,476.74,442.8,473.4,998.1,0
+SNOA.US,D,20180620,000000,469.8,478.8,456.04,473.4,375,0
+SNOA.US,D,20180621,000000,469.8,500.4,468.18,484.2,392.9,0
+SNOA.US,D,20180622,000000,495,502.2,486,489.6,198.85,0
+SNOA.US,D,20180625,000000,495,508.2,450.02,473.4,618.55,0
+SNOA.US,D,20180626,000000,477,478.62,451.8,459,209.15,0
+SNOA.US,D,20180627,000000,468,468,432.02,444.6,294.05,0
+SNOA.US,D,20180628,000000,450,450,423,437.4,124.05,0
+SNOA.US,D,20180629,000000,437.4,459,424.98,446.4,331.25,0
+SNOA.US,D,20180702,000000,450,466.2,432,464.4,111.8,0
+SNOA.US,D,20180703,000000,468.18,468.18,437.26,450,22.35,0
+SNOA.US,D,20180705,000000,450,475.2,432,464.4,171.4,0
+SNOA.US,D,20180706,000000,466.2,484.9,451.8,451.8,155.05,0
+SNOA.US,D,20180709,000000,451.8,495,441,457.2,496,0
+SNOA.US,D,20180710,000000,460.8,480.6,433.8,441,1175.35,0
+SNOA.US,D,20180711,000000,459,459,442.8,453.6,106.5,0
+SNOA.US,D,20180712,000000,455.4,459,441,446.4,116.45,0
+SNOA.US,D,20180713,000000,439.2,455.4,439.2,446.4,41.8,0
+SNOA.US,D,20180716,000000,450,450,417.6,446.4,295.4,0
+SNOA.US,D,20180717,000000,446.4,450,428.42,441,163.45,0
+SNOA.US,D,20180718,000000,435.6,450,424.8,426.6,209.8,0
+SNOA.US,D,20180719,000000,430.2,448.2,422.32,428.4,177.85,0
+SNOA.US,D,20180720,000000,435.6,450,432,433.8,113.15,0
+SNOA.US,D,20180723,000000,424.8,448.2,419.4,428.4,183.8,0
+SNOA.US,D,20180724,000000,432,441,421.2,421.2,100.7,0
+SNOA.US,D,20180725,000000,423,450,397.8,437.4,577.4,0
+SNOA.US,D,20180726,000000,433.8,444.6,423,433.8,170.8,0
+SNOA.US,D,20180727,000000,426.6,439.02,403.38,415.8,269,0
+SNOA.US,D,20180730,000000,419.4,436.6,403.2,419.4,57.15,0
+SNOA.US,D,20180731,000000,414,414,388.3,392.4,290.1,0
+SNOA.US,D,20180801,000000,396,414,387,406.8,430.95,0
+SNOA.US,D,20180802,000000,405,423,392.4,417.6,271.45,0
+SNOA.US,D,20180803,000000,401.4,419.4,401.4,401.4,35.2,0
+SNOA.US,D,20180806,000000,396,412.2,387,388.8,271.9,0
+SNOA.US,D,20180807,000000,387,419.4,387,397.8,52.6,0
+SNOA.US,D,20180808,000000,388.8,411.42,331.2,345.6,723.9,0
+SNOA.US,D,20180809,000000,342,342,280.8,313.2,725.05,0
+SNOA.US,D,20180810,000000,316.8,432,306,414,1886.85,0
+SNOA.US,D,20180813,000000,415.8,432,338.4,354.6,438.7,0
+SNOA.US,D,20180814,000000,354.6,392.4,354.6,361.8,128.55,0
+SNOA.US,D,20180815,000000,361.04,363.6,324,351,381.75,0
+SNOA.US,D,20180816,000000,342,365.4,342,358.2,61.4,0
+SNOA.US,D,20180817,000000,354.6,363.42,316.8,318.6,215.75,0
+SNOA.US,D,20180820,000000,338.4,344.7,308.08,336.6,215.35,0
+SNOA.US,D,20180821,000000,336.6,356.4,334.18,342,58.35,0
+SNOA.US,D,20180822,000000,343.8,356.4,338.12,354.6,38.8,0
+SNOA.US,D,20180823,000000,354.6,360,309.6,309.6,153.75,0
+SNOA.US,D,20180824,000000,334.8,351,331.2,345.6,76.3,0
+SNOA.US,D,20180827,000000,343.8,352.8,329.4,329.4,137.35,0
+SNOA.US,D,20180828,000000,351,369,320.4,320.4,480.4,0
+SNOA.US,D,20180829,000000,324,338.4,315,334.8,125.7,0
+SNOA.US,D,20180830,000000,334.8,334.8,315,333,54.35,0
+SNOA.US,D,20180831,000000,360,360,342,342,114.95,0
+SNOA.US,D,20180904,000000,342,342,331.24,338.4,33.75,0
+SNOA.US,D,20180905,000000,338.4,342,315,315,47.3,0
+SNOA.US,D,20180906,000000,315,337.48,315,336.6,78.2,0
+SNOA.US,D,20180907,000000,318.32,336.42,317.32,333,13.8,0
+SNOA.US,D,20180910,000000,333,333,318.78,325.8,52.3,0
+SNOA.US,D,20180911,000000,324,324.28,300.6,300.6,197.55,0
+SNOA.US,D,20180912,000000,309.6,313.46,270,307.8,714.1,0
+SNOA.US,D,20180913,000000,315,315,264.6,275.4,568.6,0
+SNOA.US,D,20180914,000000,279,284.4,270,271.8,109.45,0
+SNOA.US,D,20180917,000000,270,288,270,270,80.95,0
+SNOA.US,D,20180918,000000,270,284.22,270,277.2,83.05,0
+SNOA.US,D,20180919,000000,273.6,295.46,271.8,273.6,78.6,0
+SNOA.US,D,20180920,000000,275.4,291.6,272,279,158.75,0
+SNOA.US,D,20180921,000000,270,271.8,262.5,268.2,151.65,0
+SNOA.US,D,20180924,000000,264.6,286.18,261.2,262.8,184.2,0
+SNOA.US,D,20180925,000000,264.6,284.4,264.6,273.6,166.95,0
+SNOA.US,D,20180926,000000,282.6,289.8,270,270,95.25,0
+SNOA.US,D,20180927,000000,270,291.6,264.6,271.8,107,0
+SNOA.US,D,20180928,000000,268.2,287.16,262.8,262.8,73.75,0
+SNOA.US,D,20181001,000000,262.8,279,261,261,50.05,0
+SNOA.US,D,20181002,000000,257.4,257.4,235.8,243,213.7,0
+SNOA.US,D,20181003,000000,243,268.2,243,255.6,233.25,0
+SNOA.US,D,20181004,000000,261,504,261,333,16723.45,0
+SNOA.US,D,20181005,000000,300.6,333,297,324,1628.35,0
+SNOA.US,D,20181008,000000,322.2,370.78,307.8,309.6,801.1,0
+SNOA.US,D,20181009,000000,311.4,354.6,307.8,340.2,398.3,0
+SNOA.US,D,20181010,000000,342,342.9,304.2,324,428.45,0
+SNOA.US,D,20181011,000000,320.4,323.98,304.2,309.6,230.05,0
+SNOA.US,D,20181012,000000,311.4,316.98,306,306,258.3,0
+SNOA.US,D,20181015,000000,295.2,302.4,271.8,280.8,990.1,0
+SNOA.US,D,20181016,000000,280.8,284.4,273.6,273.6,338.5,0
+SNOA.US,D,20181017,000000,273.6,295.2,270,277.2,385.95,0
+SNOA.US,D,20181018,000000,275.4,291.6,257.4,261,559.75,0
+SNOA.US,D,20181019,000000,261,283.82,257.4,270,130.45,0
+SNOA.US,D,20181022,000000,268.2,279,253.8,257.4,206,0
+SNOA.US,D,20181023,000000,255.6,260.98,235.8,239.4,362.45,0
+SNOA.US,D,20181024,000000,244.8,246.6,225,237.6,264.9,0
+SNOA.US,D,20181025,000000,241.2,245.28,225,232.2,35.55,0
+SNOA.US,D,20181026,000000,230.4,239.4,217.8,219.6,135.55,0
+SNOA.US,D,20181029,000000,210.6,223.2,194.4,210.6,614.1,0
+SNOA.US,D,20181030,000000,214.2,214.2,189,194.4,173.4,0
+SNOA.US,D,20181031,000000,192.6,206.98,190.8,190.8,173.5,0
+SNOA.US,D,20181101,000000,198,239.4,198,224.38,439.7,0
+SNOA.US,D,20181102,000000,226.8,246.6,225,225,325.95,0
+SNOA.US,D,20181105,000000,225,234,199.8,201.6,154.8,0
+SNOA.US,D,20181106,000000,208.8,237.6,208.8,226.8,329.95,0
+SNOA.US,D,20181107,000000,216,232.2,201.6,207,444.75,0
+SNOA.US,D,20181108,000000,225,240.76,221.42,234.9,436.85,0
+SNOA.US,D,20181109,000000,252,252,206.1,208.8,754.55,0
+SNOA.US,D,20181112,000000,214.2,225,203.4,203.4,510.5,0
+SNOA.US,D,20181113,000000,214.2,223.2,198,198,335.2,0
+SNOA.US,D,20181114,000000,198,205.18,181.8,197.98,599.25,0
+SNOA.US,D,20181115,000000,190.8,406.8,190.8,216,31579.55,0
+SNOA.US,D,20181116,000000,214.2,226.8,194.4,198.9,2518,0
+SNOA.US,D,20181119,000000,159.66,162.162,153,162.162,10066,0
+SNOA.US,D,20181120,000000,160.2,162.918,154.8,156.6,1216.85,0
+SNOA.US,D,20181121,000000,156.6,162,141.75,160.2,1205.7,0
+SNOA.US,D,20181123,000000,156.798,161.244,144.414,153.63,304.75,0
+SNOA.US,D,20181126,000000,153.352,160.2,144,144.72,718,0
+SNOA.US,D,20181127,000000,144,149.22,136.8,142.2,799.1,0
+SNOA.US,D,20181128,000000,142.2,153,141.426,149.418,150.5,0
+SNOA.US,D,20181129,000000,153,153,144,149.4,475.6,0
+SNOA.US,D,20181130,000000,149.4,153,144,144.99,371.75,0
+SNOA.US,D,20181203,000000,144.99,147.6,138.6,140.4,668.4,0
+SNOA.US,D,20181204,000000,140.4,149.382,137.7,138.582,767.1,0
+SNOA.US,D,20181206,000000,138.6,148.05,129.618,133.56,669.65,0
+SNOA.US,D,20181207,000000,135.72,142.164,129.834,134.1,710.95,0
+SNOA.US,D,20181210,000000,136.8,152.784,135,143.982,3055.85,0
+SNOA.US,D,20181211,000000,138.6,144,135.036,140.4,1379.35,0
+SNOA.US,D,20181212,000000,140.4,143.982,138.78,139.14,531.6,0
+SNOA.US,D,20181213,000000,140.4,144,139.354,141.21,281.85,0
+SNOA.US,D,20181214,000000,141.21,141.21,135,135.002,422.6,0
+SNOA.US,D,20181217,000000,135,144,135,140.364,808.65,0
+SNOA.US,D,20181218,000000,140.4,143.1,136.8,137.7,858.25,0
+SNOA.US,D,20181219,000000,138.6,140.346,126,129.546,717.35,0
+SNOA.US,D,20181220,000000,135,135,122.436,124.182,835.7,0
+SNOA.US,D,20181221,000000,123.66,126,118.8,120.6,244.8,0
+SNOA.US,D,20181224,000000,118.8,120.6,117,117,164.85,0
+SNOA.US,D,20181226,000000,115.2,124.92,115.182,122.4,508.55,0
+SNOA.US,D,20181227,000000,121.068,127.8,117,118.8,846.05,0
+SNOA.US,D,20181228,000000,120.6,129.528,120.6,123.102,710.65,0
+SNOA.US,D,20181231,000000,122.436,136.8,122.418,128.25,969.7,0
+SNOA.US,D,20190102,000000,138.6,138.6,124.2,138.24,722.65,0
+SNOA.US,D,20190103,000000,138.6,138.6,124.666,126,468.15,0
+SNOA.US,D,20190104,000000,124.2,131.31,120.6,127.098,373.05,0
+SNOA.US,D,20190107,000000,129.798,133.11,129.798,131.4,194.2,0
+SNOA.US,D,20190108,000000,133.11,136.8,127.242,131.588,299.05,0
+SNOA.US,D,20190109,000000,132.69,135,125.896,127.8,175.5,0
+SNOA.US,D,20190110,000000,127.8,135,126.684,129.06,90.15,0
+SNOA.US,D,20190111,000000,129.6,140.4,129.6,133.308,831.45,0
+SNOA.US,D,20190114,000000,135,138.564,131.598,134.82,95.05,0
+SNOA.US,D,20190115,000000,134.82,142.2,131.4,133.02,889,0
+SNOA.US,D,20190116,000000,138.6,149.4,135,144,2239.55,0
+SNOA.US,D,20190117,000000,149.4,151.2,138.618,143.982,480.9,0
+SNOA.US,D,20190118,000000,143.982,147.6,142.2,146.88,589.45,0
+SNOA.US,D,20190122,000000,145.08,145.08,135.36,137.304,651.9,0
+SNOA.US,D,20190123,000000,135,144.36,135,136.8,139.9,0
+SNOA.US,D,20190124,000000,136.8,138.6,124.502,133.182,749.25,0
+SNOA.US,D,20190125,000000,131.4,143.964,131.4,136.8,205,0
+SNOA.US,D,20190128,000000,140.4,143.1,130.05,136.8,124.5,0
+SNOA.US,D,20190129,000000,135,139.5,130.14,135.63,164.9,0
+SNOA.US,D,20190130,000000,136.8,136.8,130.176,131.418,101.1,0
+SNOA.US,D,20190131,000000,129.798,136.422,129.6,135,102.05,0
+SNOA.US,D,20190201,000000,135,136.8,129.6,134.982,276.4,0
+SNOA.US,D,20190204,000000,131.04,139.716,130.388,136.62,286.6,0
+SNOA.US,D,20190205,000000,142.2,144,133.2,135,169.8,0
+SNOA.US,D,20190206,000000,135.198,142.2,135,136.764,211.65,0
+SNOA.US,D,20190207,000000,136.8,136.8,132.318,132.588,157.9,0
+SNOA.US,D,20190208,000000,133.2,142.2,126,131.76,423.45,0
+SNOA.US,D,20190211,000000,142.2,142.2,133.2,133.2,217.45,0
+SNOA.US,D,20190212,000000,136.99,138.6,129.6,133.2,129.25,0
+SNOA.US,D,20190213,000000,133.2,136.8,129.906,129.906,231.9,0
+SNOA.US,D,20190214,000000,131.4,133.2,126.396,128.664,390.45,0
+SNOA.US,D,20190215,000000,142.2,151.182,138.582,144.09,3133.3,0
+SNOA.US,D,20190219,000000,144.342,147.582,135,140.418,787.1,0
+SNOA.US,D,20190220,000000,138.6,145.8,136.8,137.16,307.9,0
+SNOA.US,D,20190221,000000,143.64,147.6,143.64,147.6,973.05,0
+SNOA.US,D,20190222,000000,147.6,163.98,144,162,2279,0
+SNOA.US,D,20190225,000000,162.9,162.9,154.89,160.2,1030.25,0
+SNOA.US,D,20190226,000000,161.64,162,154.8,160.2,999.25,0
+SNOA.US,D,20190227,000000,158.4,169.11,158.4,165.546,1244.2,0
+SNOA.US,D,20190228,000000,165.528,172.782,163.8,166.518,1023.1,0
+SNOA.US,D,20190301,000000,163.8,172.782,163.8,169.164,503.2,0
+SNOA.US,D,20190304,000000,167.562,171,153,157.482,701.6,0
+SNOA.US,D,20190305,000000,153.27,169.2,153.27,158.76,138.45,0
+SNOA.US,D,20190306,000000,163.98,167.4,158.4,160.254,473.55,0
+SNOA.US,D,20190307,000000,162,168.21,155.16,165.564,500.05,0
+SNOA.US,D,20190308,000000,165.6,167.31,160.2,166.392,480.9,0
+SNOA.US,D,20190311,000000,180,207,177.282,194.4,5474,0
+SNOA.US,D,20190312,000000,194.4,194.4,183.6,190.26,1104.25,0
+SNOA.US,D,20190313,000000,190.8,190.8,172.8,187.2,1395.9,0
+SNOA.US,D,20190314,000000,185.4,190.8,180,190.8,380.1,0
+SNOA.US,D,20190315,000000,189,198,176.4,180,1050,0
+SNOA.US,D,20190318,000000,180,187.2,171.864,183.6,672.7,0
+SNOA.US,D,20190319,000000,178.2,187.2,174.96,180,538.8,0
+SNOA.US,D,20190320,000000,180,180.018,176.418,179.64,249.2,0
+SNOA.US,D,20190321,000000,180,183.6,176.4,177.282,316.25,0
+SNOA.US,D,20190322,000000,176.4,180,176.4,176.4,244.8,0
+SNOA.US,D,20190325,000000,181.8,181.8,176.4,176.526,109,0
+SNOA.US,D,20190326,000000,180,180,176.4,176.418,345.55,0
+SNOA.US,D,20190327,000000,176.94,176.94,162.36,168.3,329.1,0
+SNOA.US,D,20190328,000000,168.3,177.282,167.4,172.71,356.25,0
+SNOA.US,D,20190329,000000,169.2,172.782,169.2,169.218,123.35,0
+SNOA.US,D,20190401,000000,170.1,170.1,160.218,165.6,790.1,0
+SNOA.US,D,20190402,000000,162,169.182,161.91,169.182,130.75,0
+SNOA.US,D,20190403,000000,164.124,170.046,160.56,167.4,147.85,0
+SNOA.US,D,20190404,000000,169.2,174.582,164.16,168.754,128.5,0
+SNOA.US,D,20190405,000000,175.228,191.3,169.38,178.2,1497.8,0
+SNOA.US,D,20190408,000000,178.2,183.6,173.124,176.4,379,0
+SNOA.US,D,20190409,000000,173.952,179.28,167.4,170.516,410,0
+SNOA.US,D,20190410,000000,171,171,167.4,167.4,237.1,0
+SNOA.US,D,20190411,000000,167.4,173.97,167.4,169.2,281.6,0
+SNOA.US,D,20190412,000000,173.7,179.982,167.4,169.182,702.4,0
+SNOA.US,D,20190415,000000,167.4,167.4,160.2,162.36,638,0
+SNOA.US,D,20190416,000000,162.36,167.418,160.2,160.2,170.9,0
+SNOA.US,D,20190417,000000,160.2,163.8,154.98,159.3,203.45,0
+SNOA.US,D,20190418,000000,160.2,165.6,154.98,157.356,485.9,0
+SNOA.US,D,20190422,000000,162,162,151.2,154.98,719.55,0
+SNOA.US,D,20190423,000000,156.6,176.4,156.6,165.6,1793.95,0
+SNOA.US,D,20190424,000000,169.2,169.2,158.4,158.4,176.15,0
+SNOA.US,D,20190425,000000,160.218,161.1,144,158.688,1056.55,0
+SNOA.US,D,20190426,000000,151.2,156.24,147.618,155.142,568.9,0
+SNOA.US,D,20190429,000000,153,156.24,149.4,155.88,135.25,0
+SNOA.US,D,20190430,000000,153,161.082,149.76,158.238,379.4,0
+SNOA.US,D,20190501,000000,154.8,161.964,152.1,160.182,43.3,0
+SNOA.US,D,20190502,000000,155.412,160.2,153.54,160.2,148,0
+SNOA.US,D,20190503,000000,160.2,160.2,156.6,160.2,118.8,0
+SNOA.US,D,20190506,000000,153.36,160.2,151.56,154.62,85.2,0
+SNOA.US,D,20190507,000000,156.6,160.2,153,154.16,203.55,0
+SNOA.US,D,20190508,000000,153.9,159.48,153.9,154.8,80.25,0
+SNOA.US,D,20190509,000000,158.4,158.4,149.796,156.6,423,0
+SNOA.US,D,20190510,000000,151.902,156.6,144.702,156.294,667.55,0
+SNOA.US,D,20190513,000000,151.2,155.52,147.6,150.3,68,0
+SNOA.US,D,20190514,000000,154.8,154.8,149.4,152.91,222.6,0
+SNOA.US,D,20190515,000000,149.49,153,147.708,152.982,210.45,0
+SNOA.US,D,20190516,000000,153.54,158.4,149.04,153,667.55,0
+SNOA.US,D,20190517,000000,153,153,145.8,146.7,361.55,0
+SNOA.US,D,20190520,000000,145.8,151.2,136.8,142.2,714.7,0
+SNOA.US,D,20190521,000000,142.2,144,136.8,142.2,474.15,0
+SNOA.US,D,20190522,000000,160.2,160.2,147.6,147.96,1021.1,0
+SNOA.US,D,20190523,000000,153,156.6,147.618,152.316,192.25,0
+SNOA.US,D,20190524,000000,152.784,156.6,149.4,156.6,168,0
+SNOA.US,D,20190528,000000,154.8,154.8,147.78,147.78,111.1,0
+SNOA.US,D,20190529,000000,154.8,154.8,147.798,151.182,125.05,0
+SNOA.US,D,20190530,000000,147.78,153,147.78,151.2,46.45,0
+SNOA.US,D,20190531,000000,151.2,158.4,145.854,151.2,228,0
+SNOA.US,D,20190603,000000,151.2,158.094,144,152.622,151.15,0
+SNOA.US,D,20190604,000000,152.622,154.8,147.836,152.946,75.25,0
+SNOA.US,D,20190605,000000,152.91,152.91,144.018,147.6,177.15,0
+SNOA.US,D,20190606,000000,156.6,156.6,145.89,148.806,97.75,0
+SNOA.US,D,20190607,000000,141.138,149.4,140.022,140.382,359.85,0
+SNOA.US,D,20190610,000000,144,149.382,135.558,140.4,101.75,0
+SNOA.US,D,20190611,000000,142.182,144,128.034,130.158,402.3,0
+SNOA.US,D,20190612,000000,131.4,138.6,131.4,133.226,163.25,0
+SNOA.US,D,20190613,000000,137.7,138.834,124.218,131.4,246.8,0
+SNOA.US,D,20190614,000000,131.4,136.8,129.6,129.96,75.55,0
+SNOA.US,D,20190617,000000,144,144,129.6,129.6,101.7,0
+SNOA.US,D,20190618,000000,130.266,136.764,130.266,131.418,30.25,0
+SNOA.US,D,20190619,000000,128.448,134.892,123.84,128.52,690.95,0
+SNOA.US,D,20190620,000000,133.8,168.2,132.66,156.8,7964.05,0
+SNOA.US,D,20190621,000000,151,160,141.8,149,5277.45,0
+SNOA.US,D,20190624,000000,149.6,153.8,137.4,147.8,2594.95,0
+SNOA.US,D,20190625,000000,146.6,154.462,134.8,153.8,1913.05,0
+SNOA.US,D,20190626,000000,156,168,148,158,4228.75,0
+SNOA.US,D,20190627,000000,151.6,162.8,144.4,148,1905.5,0
+SNOA.US,D,20190628,000000,149.85,174,149.848,158.434,2719,0
+SNOA.US,D,20190701,000000,157,162,149.4,155,1826.95,0
+SNOA.US,D,20190702,000000,155.8,158,150.87,156,867.75,0
+SNOA.US,D,20190703,000000,154,154,150.258,151,215,0
+SNOA.US,D,20190705,000000,152.6,154.9,147.736,149.2,227.65,0
+SNOA.US,D,20190708,000000,144.4,149.44,133.832,143.762,819.55,0
+SNOA.US,D,20190709,000000,140,141.2,131.8,136.4,1127.45,0
+SNOA.US,D,20190710,000000,138.6,141.6,133.602,139.6,290.85,0
+SNOA.US,D,20190711,000000,132.2,139.8,132.2,138.8,293.05,0
+SNOA.US,D,20190712,000000,133.4,139.6,133,133,176.85,0
+SNOA.US,D,20190715,000000,137.3,137.3,132,133.4,330,0
+SNOA.US,D,20190716,000000,132,132,121.6,127.2,786.25,0
+SNOA.US,D,20190717,000000,126.6,128.6,120.2,127,760.05,0
+SNOA.US,D,20190718,000000,123.4,132,122,124.8,861.2,0
+SNOA.US,D,20190719,000000,127.8,127.8,118.346,123.6,564.1,0
+SNOA.US,D,20190722,000000,128.598,148.798,126.8,134.676,347.75,0
+SNOA.US,D,20190723,000000,136,137.15,130,133.4,94.15,0
+SNOA.US,D,20190724,000000,134,134,133.8,133.804,45.9,0
+SNOA.US,D,20190726,000000,129,129.5,127.8,127.8,112.1,0
+SNOA.US,D,20190729,000000,126,133.6,123.2,125.8,221.75,0
+SNOA.US,D,20190730,000000,126,131.19,124,131.19,106.8,0
+SNOA.US,D,20190731,000000,127.6,128.174,121.2,121.2,109.25,0
+SNOA.US,D,20190801,000000,126,126,122,122,65.85,0
+SNOA.US,D,20190805,000000,119,121.8,117.2,121.8,241.55,0
+SNOA.US,D,20190806,000000,120,121.154,116,120,356.35,0
+SNOA.US,D,20190807,000000,120,120.398,116,116.4,351.15,0
+SNOA.US,D,20190808,000000,117,120,113.4,113.4,321.05,0
+SNOA.US,D,20190809,000000,113,117.8,107.6,112.2,346.85,0
+SNOA.US,D,20190812,000000,113.8,117,107,110.4,632.45,0
+SNOA.US,D,20190813,000000,110.998,110.998,106.02,108,170.45,0
+SNOA.US,D,20190814,000000,110,111,98,100.294,1177.75,0
+SNOA.US,D,20190815,000000,103,110,96.946,110,890.5,0
+SNOA.US,D,20190816,000000,106,119.8,106,119.8,1039.95,0
+SNOA.US,D,20190819,000000,121.6,129.8,120,129,845.95,0
+SNOA.US,D,20190820,000000,129,142,129,138,230.25,0
+SNOA.US,D,20190821,000000,144,144,141,144,218.6,0
+SNOA.US,D,20190822,000000,142,154,142,148.2,868.75,0
+SNOA.US,D,20190823,000000,144.2,145.574,140.4,142.204,75.75,0
+SNOA.US,D,20190826,000000,142,145.728,124.8,126,337.75,0
+SNOA.US,D,20190827,000000,126.002,138,126.002,138,166.35,0
+SNOA.US,D,20190828,000000,141.798,141.798,140.4,140.4,25.3,0
+SNOA.US,D,20190829,000000,130.002,131,130.002,130.8,91.6,0
+SNOA.US,D,20190830,000000,130.818,138,130.818,136,336,0
+SNOA.US,D,20190904,000000,134.6,135.8,128,128,115.9,0
+SNOA.US,D,20190905,000000,136.98,136.98,125,126,344.7,0
+SNOA.US,D,20190906,000000,118.2,126.2,116.602,120.002,206.3,0
+SNOA.US,D,20190909,000000,121.8,138,121.8,134,152,0
+SNOA.US,D,20190910,000000,125.202,132.094,125.202,132.094,59.4,0
+SNOA.US,D,20190911,000000,128.558,128.558,126.4,126.4,33.2,0
+SNOA.US,D,20190912,000000,128.4,128.4,120,124,806.35,0
+SNOA.US,D,20190913,000000,122.5,124,120.2,120.2,156.3,0
+SNOA.US,D,20190916,000000,124,133.6,124,132,291.1,0
+SNOA.US,D,20190917,000000,132.2,132.6,128.1,130,238.45,0
+SNOA.US,D,20190918,000000,127.28,128,127.2,128,65.3,0
+SNOA.US,D,20190919,000000,127.8,128,127.6,128,54.3,0
+SNOA.US,D,20190920,000000,121.4,138,121.4,136,70.55,0
+SNOA.US,D,20190923,000000,138,138,123.802,123.802,261.1,0
+SNOA.US,D,20190924,000000,125.686,127.6,125.686,127,90.1,0
+SNOA.US,D,20190925,000000,127.6,136.2,123.9,124,263.2,0
+SNOA.US,D,20190927,000000,111.6,126.2,110,115.2,469.25,0
+SNOA.US,D,20190930,000000,114.6,118.9,114.4,115.2,280.75,0
+SNOA.US,D,20191001,000000,123.6,123.6,115.2,115.2,67.55,0
+SNOA.US,D,20191002,000000,110,110,98.4,102.22,123.95,0
+SNOA.US,D,20191003,000000,109,109,104.2,108,191.8,0
+SNOA.US,D,20191004,000000,109.87,118,108,115.8,454.6,0
+SNOA.US,D,20191007,000000,116,116,106,106,168.6,0
+SNOA.US,D,20191008,000000,105.4,107,105.2,106.4,126.95,0
+SNOA.US,D,20191009,000000,106,106,99.002,106,760.75,0
+SNOA.US,D,20191011,000000,100,100,99,100,167.15,0
+SNOA.US,D,20191014,000000,100,101.4,98.6,100.2,60.65,0
+SNOA.US,D,20191015,000000,100.82,101.6,99,101,201.6,0
+SNOA.US,D,20191016,000000,99.2,101.6,98.4,101.262,372.05,0
+SNOA.US,D,20191017,000000,102,104.496,98,101.8,675.55,0
+SNOA.US,D,20191018,000000,99,102.16,99,102,532.6,0
+SNOA.US,D,20191024,000000,101.846,101.846,99.4,99.4,61.55,0
+SNOA.US,D,20191025,000000,100.2,101.4,100.2,101.2,94.75,0
+SNOA.US,D,20191028,000000,104,114,100.6,114,779.65,0
+SNOA.US,D,20191029,000000,113.8,119.8,110,118,327.95,0
+SNOA.US,D,20191030,000000,117,129.2,117,129.002,519.4,0
+SNOA.US,D,20191031,000000,129,133,121.36,126.8,410,0
+SNOA.US,D,20191101,000000,124,133.8,122.352,122.352,209.9,0
+SNOA.US,D,20191104,000000,122.6,135.6,122.4,127,376.25,0
+SNOA.US,D,20191105,000000,128,128,123.8,123.8,75.85,0
+SNOA.US,D,20191106,000000,123.402,125.26,116,121.4,322.2,0
+SNOA.US,D,20191107,000000,116.002,121,116,120.798,249.1,0
+SNOA.US,D,20191108,000000,118.4,118.4,116,116,36.15,0
+SNOA.US,D,20191111,000000,108.49,120,108.49,114.4,299.8,0
+SNOA.US,D,20191112,000000,116,117,116,117,18.95,0
+SNOA.US,D,20191113,000000,115.12,115.12,109.4,109.62,195.65,0
+SNOA.US,D,20191114,000000,119.598,119.598,105.5,109.2,232.15,0
+SNOA.US,D,20191115,000000,116.4,124.4,116,121,846.05,0
+SNOA.US,D,20191118,000000,117.8,117.8,114,114,58.1,0
+SNOA.US,D,20191119,000000,114.4,119.8,114.4,114.4,129.35,0
+SNOA.US,D,20191120,000000,114.6,119,108,108,255.3,0
+SNOA.US,D,20191121,000000,105.6,109.198,101,105.8,664.15,0
+SNOA.US,D,20191122,000000,109.8,110,100,101.392,798.65,0
+SNOA.US,D,20191125,000000,100,107,82.4,82.4,3625,0
+SNOA.US,D,20191126,000000,68,86,66.6,81.9,11284.3,0
+SNOA.US,D,20191127,000000,84,85,78.804,78.804,810.1,0
+SNOA.US,D,20191129,000000,81.4,81.4,76.4,79.412,790.7,0
+SNOA.US,D,20191202,000000,77,86,77,80,2729.1,0
+SNOA.US,D,20191203,000000,80,85,80,82,1479.6,0
+SNOA.US,D,20191204,000000,86.4,86.4,79,79,1017.7,0
+SNOA.US,D,20191205,000000,81.8,84.8,80.2,80.26,941.95,0
+SNOA.US,D,20191206,000000,79.2,83.6,79.2,80,510.85,0
+SNOA.US,D,20191209,000000,82.6,82.6,80.04,81.8,225.55,0
+SNOA.US,D,20191210,000000,80,84,80,83.4,894.65,0
+SNOA.US,D,20191211,000000,85.6,92,84.252,87.1,4004.5,0
+SNOA.US,D,20191212,000000,88,89.8,87.402,88,1132.9,0
+SNOA.US,D,20191213,000000,88,88.3,85,86,525.3,0
+SNOA.US,D,20191216,000000,84.798,85,82,85,297.4,0
+SNOA.US,D,20191217,000000,82,84,80,84,218.7,0
+SNOA.US,D,20191218,000000,81.8,86,81.8,82.2,368.65,0
+SNOA.US,D,20191219,000000,82,86,82,83,134.75,0
+SNOA.US,D,20191220,000000,82.2,83.714,80.4,80.4,316.7,0
+SNOA.US,D,20191223,000000,80.4,85,78,80.4,801.85,0
+SNOA.US,D,20191224,000000,80,91,80,84,4541.45,0
+SNOA.US,D,20191226,000000,84.2,94,84.2,92.4,3230.15,0
+SNOA.US,D,20191227,000000,94,95.6,85.036,88.2,2236.75,0
+SNOA.US,D,20191230,000000,86,89.6,85.4,87,740.1,0
+SNOA.US,D,20191231,000000,88,88,86,87.2,917.8,0
+SNOA.US,D,20200102,000000,92,94,88,91,1397.2,0
+SNOA.US,D,20200103,000000,92,92.8,88.2,88.2,922.95,0
+SNOA.US,D,20200106,000000,89,89,86,87.8,1122.3,0
+SNOA.US,D,20200107,000000,87.2,87.2,86,86,290.25,0
+SNOA.US,D,20200108,000000,86.8,86.8,85.2,85.646,393.55,0
+SNOA.US,D,20200109,000000,85,87.4,85,85.2,557.3,0
+SNOA.US,D,20200110,000000,89.798,89.798,84.2,84.4,588.85,0
+SNOA.US,D,20200113,000000,86,89.6,86,89.6,516.6,0
+SNOA.US,D,20200114,000000,89.8,89.9,86.2,88,182.1,0
+SNOA.US,D,20200115,000000,87.064,102,87.064,101.194,3793.95,0
+SNOA.US,D,20200116,000000,104.2,104.2,100,100.898,548.65,0
+SNOA.US,D,20200117,000000,99.8,101.2,95.4,101.2,662,0
+SNOA.US,D,20200121,000000,101.4,106.2,97.2,106,442.75,0
+SNOA.US,D,20200122,000000,106,106.6,102.532,106.6,33.8,0
+SNOA.US,D,20200123,000000,100.722,106,96.2,103.6,1509.95,0
+SNOA.US,D,20200124,000000,115,138,108.8,113.8,16734.8,0
+SNOA.US,D,20200127,000000,114,116,107.4,113,1136.95,0
+SNOA.US,D,20200128,000000,114.896,114.896,101.8,106,879.8,0
+SNOA.US,D,20200129,000000,106.2,112.6,106.2,108.918,494.1,0
+SNOA.US,D,20200130,000000,107,107.8,103,103.998,736.45,0
+SNOA.US,D,20200131,000000,105.6,114.8,103.2,104,611.55,0
+SNOA.US,D,20200203,000000,103.4,110,100,102,1915.3,0
+SNOA.US,D,20200204,000000,102.6,109.4,94.2,102.6,2889,0
+SNOA.US,D,20200205,000000,102,104,99.2,102.2,651.9,0
+SNOA.US,D,20200206,000000,104.6,104.6,100.2,101.1,205.75,0
+SNOA.US,D,20200207,000000,100,105.8,100,103.42,195.7,0
+SNOA.US,D,20200210,000000,104.6,110.054,103.4,104.4,899.6,0
+SNOA.US,D,20200211,000000,104.6,104.6,101,102.4,561.55,0
+SNOA.US,D,20200212,000000,104.2,104.6,101,103.6,278.9,0
+SNOA.US,D,20200213,000000,102,105.8,100,104.8,289.65,0
+SNOA.US,D,20200214,000000,104.106,104.106,100,100,175.55,0
+SNOA.US,D,20200218,000000,106,112,101.8,109.8,3620.95,0
+SNOA.US,D,20200219,000000,112.4,112.4,110.136,110.8,351.75,0
+SNOA.US,D,20200220,000000,114.8,118.224,107,109.2,1538.15,0
+SNOA.US,D,20200221,000000,113.6,114,109.2,110.386,235.3,0
+SNOA.US,D,20200224,000000,110.4,113.8,109.362,109.8,322.05,0
+SNOA.US,D,20200225,000000,109.8,110,100,101.28,407,0
+SNOA.US,D,20200226,000000,105.998,105.998,101.4,101.446,66.55,0
+SNOA.US,D,20200227,000000,98.4,103.6,96.602,103.6,565.15,0
+SNOA.US,D,20200228,000000,102.5,110.114,100,105.4,2333.75,0
+SNOA.US,D,20200302,000000,106.4,109.54,100.6,101.8,957.2,0
+SNOA.US,D,20200303,000000,102.6,120.2,100,110,3048.5,0
+SNOA.US,D,20200304,000000,110.2,117,106.824,116.6,1459.45,0
+SNOA.US,D,20200305,000000,110.6,119.6,110.6,110.8,455.75,0
+SNOA.US,D,20200306,000000,110,112.6,105,105,539.5,0
+SNOA.US,D,20200309,000000,108.8,113.6,100,100.4,1269.5,0
+SNOA.US,D,20200310,000000,111,121.8,106.9,109.8,2290.85,0
+SNOA.US,D,20200311,000000,118.028,118.028,96,96,1009.2,0
+SNOA.US,D,20200312,000000,94.488,107.024,85.6,100,866.5,0
+SNOA.US,D,20200313,000000,109.8,109.8,85,85,278.35,0
+SNOA.US,D,20200316,000000,85,93.8,83.4,83.4,821.95,0
+SNOA.US,D,20200317,000000,82.4,88.6,77.798,81,1241.9,0
+SNOA.US,D,20200318,000000,87.4,87.8,71,74.2,599.9,0
+SNOA.US,D,20200319,000000,79.4,89.998,79.4,86.8,1245.5,0
+SNOA.US,D,20200320,000000,85.6,108.6,85.6,99.4,4360.45,0
+SNOA.US,D,20200323,000000,120.2,130,100,121,5534.35,0
+SNOA.US,D,20200324,000000,122,128,106,114,2557.45,0
+SNOA.US,D,20200325,000000,123,123,103.4,109.7,1831.25,0
+SNOA.US,D,20200326,000000,117.4,117.4,104.2,107,247.6,0
+SNOA.US,D,20200327,000000,107,109.6,91.2,94,1428.25,0
+SNOA.US,D,20200330,000000,100,104.6,95,101.8,199.65,0
+SNOA.US,D,20200331,000000,106,113.4,96,98,3007.7,0
+SNOA.US,D,20200401,000000,96,106.106,90.402,103,1496.8,0
+SNOA.US,D,20200402,000000,104,104,100,100,687.75,0
+SNOA.US,D,20200403,000000,98,110.798,98,102.4,1121.3,0
+SNOA.US,D,20200406,000000,114.8,114.8,101.4,110,577,0
+SNOA.US,D,20200407,000000,112,113,102.002,108.6,297.6,0
+SNOA.US,D,20200408,000000,102.8,108,102.6,107.8,133.05,0
+SNOA.US,D,20200409,000000,107,108,103.6,108,144.85,0
+SNOA.US,D,20200413,000000,103.2,108,103,108,228.95,0
+SNOA.US,D,20200414,000000,108,108,104.4,105.6,156.15,0
+SNOA.US,D,20200415,000000,107.2,107.2,103.8,104.8,269.35,0
+SNOA.US,D,20200416,000000,103.2,105,98.146,98.2,810.55,0
+SNOA.US,D,20200417,000000,109,109,101.6,103.08,152.65,0
+SNOA.US,D,20200420,000000,101.1,102,96.6,98.2,316.2,0
+SNOA.US,D,20200421,000000,95.4,95.4,93.6,94.4,101.45,0
+SNOA.US,D,20200422,000000,99,99,95,95,142.2,0
+SNOA.US,D,20200423,000000,98,105,95.6,95.8,674.7,0
+SNOA.US,D,20200424,000000,101,101,95.4,95.4,25.35,0
+SNOA.US,D,20200427,000000,107.6,108.4,102.4,102.4,739.85,0
+SNOA.US,D,20200428,000000,107.4,110,102.602,104.072,286.95,0
+SNOA.US,D,20200429,000000,102.6,106,98.4,100.4,207.25,0
+SNOA.US,D,20200430,000000,102.2,104,100.6,101.6,297.2,0
+SNOA.US,D,20200501,000000,100.6,100.6,100.6,100.6,36.25,0
+SNOA.US,D,20200504,000000,99.4,100.4,92,96.6,362.4,0
+SNOA.US,D,20200505,000000,98,100,97,97.486,208.85,0
+SNOA.US,D,20200506,000000,98,102.8,97.8,100.2,309.85,0
+SNOA.US,D,20200507,000000,101.6,104.8,97,104.8,94.8,0
+SNOA.US,D,20200508,000000,103,103,99.5,102.4,463.55,0
+SNOA.US,D,20200511,000000,103.8,107.8,99.8,104.6,887.3,0
+SNOA.US,D,20200512,000000,107.6,108,99.288,100.224,756.4,0
+SNOA.US,D,20200513,000000,104,106.3,99.2,99.2,886.2,0
+SNOA.US,D,20200514,000000,99.6,102.998,99.4,100,198.3,0
+SNOA.US,D,20200515,000000,101,102.46,100,101,219,0
+SNOA.US,D,20200518,000000,101,114,101,109.6,1802.5,0
+SNOA.US,D,20200519,000000,110,110,102.6,106.2,153.85,0
+SNOA.US,D,20200520,000000,112.008,112.008,103,107.6,270.95,0
+SNOA.US,D,20200521,000000,103.602,109,103.602,104.6,360.55,0
+SNOA.US,D,20200522,000000,111,111,104.4,105.512,245.8,0
+SNOA.US,D,20200526,000000,105.2,109.134,105.2,107.8,249.4,0
+SNOA.US,D,20200527,000000,110,112,105.2,107.8,2530.75,0
+SNOA.US,D,20200528,000000,109,110.242,108,108.2,50089.45,0
+SNOA.US,D,20200529,000000,262,392,190,194,1729858.4,0
+SNOA.US,D,20200601,000000,180,182.4,165,180.2,51273.9,0
+SNOA.US,D,20200602,000000,176,186.6,168,175.2,14356.1,0
+SNOA.US,D,20200603,000000,170.2,177,155.066,158,13710.6,0
+SNOA.US,D,20200604,000000,144.4,166,144.4,154,12393.75,0
+SNOA.US,D,20200605,000000,152,188,140.2,188,29302.95,0
+SNOA.US,D,20200608,000000,178,180,164.8,170.8,5257.6,0
+SNOA.US,D,20200609,000000,172.8,175.912,158,162,4176.3,0
+SNOA.US,D,20200610,000000,159.4,162,146,155.2,12678.55,0
+SNOA.US,D,20200611,000000,144.6,155,134,137,7144.45,0
+SNOA.US,D,20200612,000000,136,142,131.4,132.8,3458.85,0
+SNOA.US,D,20200615,000000,132,133.6,122.4,131.4,14322.9,0
+SNOA.US,D,20200616,000000,136.4,147.6,127.2,135,16648.9,0
+SNOA.US,D,20200617,000000,130,137,129.2,131.8,5351.85,0
+SNOA.US,D,20200618,000000,129.2,135,128.2,130.4,2504.4,0
+SNOA.US,D,20200619,000000,131.4,131.4,127.4,129.8,2353.6,0
+SNOA.US,D,20200622,000000,129,152,129,145.4,18854.95,0
+SNOA.US,D,20200623,000000,145.4,148,137.4,139,3700.5,0
+SNOA.US,D,20200624,000000,136,142.8,132,139.2,2931.1,0
+SNOA.US,D,20200625,000000,136.8,142.6,134.8,138.6,1293.1,0
+SNOA.US,D,20200626,000000,136.8,140,132.4,138.4,4043.55,0
+SNOA.US,D,20200629,000000,142.2,159.2,142.2,149,15426.45,0
+SNOA.US,D,20200630,000000,148.8,150,136.6,142.4,3740.15,0
+SNOA.US,D,20200701,000000,142.2,143,133.8,137.6,2108.95,0
+SNOA.US,D,20200702,000000,139.6,139.6,134.4,134.8,1383.15,0
+SNOA.US,D,20200706,000000,134.2,137.398,129.2,129.2,2634.5,0
+SNOA.US,D,20200707,000000,128,129.84,127.4,127.4,1616.2,0
+SNOA.US,D,20200708,000000,128,134,128,131.6,994.2,0
+SNOA.US,D,20200709,000000,131.2,131.2,124.4,127,1952,0
+SNOA.US,D,20200710,000000,127,133,124,128.8,3444.55,0
+SNOA.US,D,20200713,000000,136.8,138.68,131,134.4,4495.95,0
+SNOA.US,D,20200714,000000,133,137,127.47,135.4,2578.8,0
+SNOA.US,D,20200715,000000,137.8,137.962,128.2,130.6,3955.8,0
+SNOA.US,D,20200716,000000,130.9,139.2,130.002,137.8,1407.45,0
+SNOA.US,D,20200717,000000,140.4,141.32,138,140,2265.1,0
+SNOA.US,D,20200720,000000,141.2,145,137.426,140,4456.1,0
+SNOA.US,D,20200721,000000,141.8,141.8,130.2,141.8,4070.25,0
+SNOA.US,D,20200722,000000,138.8,141,137.294,140.6,1358.85,0
+SNOA.US,D,20200723,000000,139.2,140,132.638,137.2,1266.1,0
+SNOA.US,D,20200724,000000,136.3,137,130,132.4,1208.5,0
+SNOA.US,D,20200727,000000,132.8,135,126.202,129,1470.65,0
+SNOA.US,D,20200728,000000,127.8,132.64,127.8,129.2,104287.85,0
+SNOA.US,D,20200729,000000,228,250,180.2,196,1188535.7,0
+SNOA.US,D,20200730,000000,178,179.2,156,176,52890.5,0
+SNOA.US,D,20200731,000000,166,197.8,166,183.6,19328.05,0
+SNOA.US,D,20200803,000000,188,190,167,179,25674.95,0
+SNOA.US,D,20200804,000000,174.6,193,171,191,7479.8,0
+SNOA.US,D,20200805,000000,188,190,183.4,187.8,5981.9,0
+SNOA.US,D,20200806,000000,193.2,193.2,181.888,188.6,5654.2,0
+SNOA.US,D,20200807,000000,185.2,188.2,177.2,178,4155.6,0
+SNOA.US,D,20200810,000000,178.8,181.5,170,173.6,5738.1,0
+SNOA.US,D,20200811,000000,176.4,177.4,161,165,6669.1,0
+SNOA.US,D,20200812,000000,164,169.8,163,166.8,3629.75,0
+SNOA.US,D,20200813,000000,167.4,167.4,156,157,2464.15,0
+SNOA.US,D,20200814,000000,156.6,164.998,151.2,151.2,25380.95,0
+SNOA.US,D,20200817,000000,171.2,177.2,157.42,176.6,32289,0
+SNOA.US,D,20200818,000000,173.4,179.6,165,175,12102.95,0
+SNOA.US,D,20200819,000000,172.4,182.2,170.4,173.4,12603.65,0
+SNOA.US,D,20200820,000000,173.8,176,166.8,171.8,3080.95,0
+SNOA.US,D,20200821,000000,172.2,174.6,163,165.6,3069.8,0
+SNOA.US,D,20200824,000000,164.8,165.256,147.2,152.4,4453.15,0
+SNOA.US,D,20200825,000000,152.4,152.6,147.6,149.8,1450.65,0
+SNOA.US,D,20200826,000000,146.8,155.6,146,155.032,3359,0
+SNOA.US,D,20200827,000000,154,157.32,151.2,154.2,1072.95,0
+SNOA.US,D,20200828,000000,152.6,154.2,145,153,1793.05,0
+SNOA.US,D,20200831,000000,151,151,144,147.4,1934,0
+SNOA.US,D,20200901,000000,148.2,151.2,142,145,1226.8,0
+SNOA.US,D,20200902,000000,144.2,146,135.6,137.6,3470.05,0
+SNOA.US,D,20200903,000000,137.6,140.918,130,134.6,1654.7,0
+SNOA.US,D,20200904,000000,135,138,127.9,131.6,1233.5,0
+SNOA.US,D,20200908,000000,129.8,134.8,127,129.8,900.7,0
+SNOA.US,D,20200909,000000,130,139.4,129.8,135.8,10213.15,0
+SNOA.US,D,20200910,000000,143,149.6,137.402,145,10337.25,0
+SNOA.US,D,20200911,000000,143.4,143.4,138.4,141.8,1412.05,0
+SNOA.US,D,20200914,000000,141.6,149.6,138.202,145.8,2488.05,0
+SNOA.US,D,20200915,000000,145.6,149.6,144.948,145.95,503,0
+SNOA.US,D,20200916,000000,146,159,141.268,152,3535.7,0
+SNOA.US,D,20200917,000000,154.2,154.2,147.606,149.6,10983,0
+SNOA.US,D,20200918,000000,165.6,189.8,152,158,41362.8,0
+SNOA.US,D,20200921,000000,158,183.6,158,182.6,9499.3,0
+SNOA.US,D,20200922,000000,183.6,183.6,162.4,172.4,3840.15,0
+SNOA.US,D,20200923,000000,173.6,180.638,170,177,2214,0
+SNOA.US,D,20200924,000000,175.8,175.8,162.8,170.4,3207.55,0
+SNOA.US,D,20200925,000000,168.8,172.8,165.6,172,851.5,0
+SNOA.US,D,20200928,000000,173.6,173.998,170.4,170.6,799.05,0
+SNOA.US,D,20200929,000000,168.4,170,165.602,168.6,344.3,0
+SNOA.US,D,20200930,000000,167.6,172.2,166.2,167.4,752.85,0
+SNOA.US,D,20201001,000000,166.4,169.8,165.8,169.2,762.55,0
+SNOA.US,D,20201002,000000,166.4,169.198,160.4,167,598.15,0
+SNOA.US,D,20201005,000000,168.2,168.2,161.602,161.8,836.9,0
+SNOA.US,D,20201006,000000,161.8,164.6,157.6,160.8,1061.05,0
+SNOA.US,D,20201007,000000,161.32,169.998,161.3,168,781,0
+SNOA.US,D,20201008,000000,162.3,169.8,162.3,167.2,1149.8,0
+SNOA.US,D,20201009,000000,167.6,168,161.402,166.8,577.45,0
+SNOA.US,D,20201012,000000,165.802,168.6,161.2,167,1058.45,0
+SNOA.US,D,20201013,000000,168.358,174.06,164,171.5,1138.05,0
+SNOA.US,D,20201014,000000,167.01,172,162.2,165.758,1370.95,0
+SNOA.US,D,20201015,000000,163.6,168.4,160,163.9,1225.3,0
+SNOA.US,D,20201016,000000,166.2,166.2,160,160.78,672.5,0
+SNOA.US,D,20201019,000000,162.8,162.8,156,156.2,486.15,0
+SNOA.US,D,20201020,000000,158.2,160,156.8,160,698.15,0
+SNOA.US,D,20201021,000000,159,159.2,153.6,155.6,396.35,0
+SNOA.US,D,20201022,000000,153.8,160,153.16,158.6,709.6,0
+SNOA.US,D,20201023,000000,160.818,162.8,155,160.6,302,0
+SNOA.US,D,20201026,000000,157,160.4,154.2,155,276.9,0
+SNOA.US,D,20201027,000000,157,157,151.6,154.8,529.2,0
+SNOA.US,D,20201028,000000,155,158.2,150.8,156.8,714.1,0
+SNOA.US,D,20201029,000000,154.2,155.6,148.8,152.91,527.1,0
+SNOA.US,D,20201030,000000,149,155,147,148.2,942.8,0
+SNOA.US,D,20201102,000000,145.6,151.652,145.6,149.656,368.05,0
+SNOA.US,D,20201103,000000,144.108,149.434,144.108,146.6,105.35,0
+SNOA.US,D,20201104,000000,146.8,151.8,140.6,144.998,1607.65,0
+SNOA.US,D,20201105,000000,143.2,151.658,141,142.2,776.7,0
+SNOA.US,D,20201106,000000,142,150.566,142,146.6,259.65,0
+SNOA.US,D,20201109,000000,148.4,148.4,133.2,134,2100.95,0
+SNOA.US,D,20201110,000000,134.2,142.8,134.2,140.896,553.8,0
+SNOA.US,D,20201111,000000,140.8,149.6,139.6,145.6,1214.9,0
+SNOA.US,D,20201112,000000,144,160,141.6,159.08,3077.1,0
+SNOA.US,D,20201113,000000,158,161,152.304,158,840.6,0
+SNOA.US,D,20201116,000000,160.8,161,158,158,384.95,0
+SNOA.US,D,20201117,000000,157,158.4,152.05,154.6,591.5,0
+SNOA.US,D,20201118,000000,131,139.754,131,136.4,5375.1,0
+SNOA.US,D,20201119,000000,136.8,137.842,130.4,133,1714.4,0
+SNOA.US,D,20201120,000000,132.2,133.794,130.6,132.6,8524.85,0
+SNOA.US,D,20201123,000000,151.2,151.2,135,144.2,7221.6,0
+SNOA.US,D,20201124,000000,140.2,143.99,134.4,136.6,2040.7,0
+SNOA.US,D,20201125,000000,134.6,139.2,134.6,138,900.95,0
+SNOA.US,D,20201127,000000,135.4,138.8,135.4,136.8,675.75,0
+SNOA.US,D,20201130,000000,136.6,136.8,133.6,134.8,745.8,0
+SNOA.US,D,20201201,000000,134.8,135.4,132.2,133.6,920.65,0
+SNOA.US,D,20201202,000000,133.4,134,131.2,134,1116.1,0
+SNOA.US,D,20201203,000000,132.762,135.2,131.6,135.2,769.25,0
+SNOA.US,D,20201204,000000,137.084,138,133.276,135,749.3,0
+SNOA.US,D,20201207,000000,134.2,135,131,131.2,926.95,0
+SNOA.US,D,20201208,000000,133,134,125,128,2024.2,0
+SNOA.US,D,20201209,000000,126.8,127.23,124.2,125,1698.1,0
+SNOA.US,D,20201210,000000,125,127.198,120,122.6,20218.35,0
+SNOA.US,D,20201211,000000,262.2,303.8,169.2,175.2,3087227.75,0
+SNOA.US,D,20201214,000000,164,178.6,157.8,166.2,65161.7,0
+SNOA.US,D,20201215,000000,163.2,168,152.2,156.6,17082.7,0
+SNOA.US,D,20201216,000000,155.8,167.8,155.8,162,10118.2,0
+SNOA.US,D,20201217,000000,163,164,152.2,152.6,40688.3,0
+SNOA.US,D,20201218,000000,178.908,184,169,181.6,41087.3,0
+SNOA.US,D,20201221,000000,172,181.2,170,174,7850.1,0
+SNOA.US,D,20201222,000000,170.6,174,163,169,6838,0
+SNOA.US,D,20201223,000000,161.8,168,160,163.6,3374.85,0
+SNOA.US,D,20201224,000000,161.6,165,161.2,163.6,1455.6,0
+SNOA.US,D,20201228,000000,160,165,158.002,162.2,4774.25,0
+SNOA.US,D,20201229,000000,155.8,160.8,147.202,147.6,3753.75,0
+SNOA.US,D,20201230,000000,147.8,151.8,143.402,145.2,4255.9,0
+SNOA.US,D,20201231,000000,144,147,141.6,145.2,4911.2,0
+SNOA.US,D,20210104,000000,143.2,149.6,142.6,146.2,1897.8,0
+SNOA.US,D,20210105,000000,146.2,155.4,146.2,151.6,2680.45,0
+SNOA.US,D,20210106,000000,151.6,160.4,151.6,157.2,2543.2,0
+SNOA.US,D,20210107,000000,155.8,163.2,154,160.6,3004.1,0
+SNOA.US,D,20210108,000000,161.6,163.2,155.976,162,2187.35,0
+SNOA.US,D,20210111,000000,160.8,167,156.802,164.6,1188.95,0
+SNOA.US,D,20210112,000000,162.4,174.8,161.202,174.8,5259.3,0
+SNOA.US,D,20210113,000000,174.6,176,166.2,168,1974.55,0
+SNOA.US,D,20210114,000000,168,172.8,162,162,4328.1,0
+SNOA.US,D,20210115,000000,162.2,169.2,162.2,168.4,1811.1,0
+SNOA.US,D,20210119,000000,169.8,169.8,164,165.4,1493.9,0
+SNOA.US,D,20210120,000000,164.4,169.8,164,164.6,1270.45,0
+SNOA.US,D,20210121,000000,164,168.2,164,166.6,1523.6,0
+SNOA.US,D,20210122,000000,165.6,169.6,165.6,168.6,971.75,0
+SNOA.US,D,20210125,000000,166.6,168.6,161.42,164.6,1916.25,0
+SNOA.US,D,20210126,000000,164.6,164.6,162,163.4,1026.2,0
+SNOA.US,D,20210127,000000,163.4,168.6,161.6,162.2,2877.45,0
+SNOA.US,D,20210128,000000,161.2,184.198,155.202,177.8,14346.15,0
+SNOA.US,D,20210129,000000,180.2,184,163.6,163.6,4486.75,0
+SNOA.US,D,20210201,000000,163.8,170,163.8,164.4,1398.4,0
+SNOA.US,D,20210202,000000,164,170,164,169.6,2359.9,0
+SNOA.US,D,20210203,000000,169,175,164.274,170.6,1734.65,0
+SNOA.US,D,20210204,000000,172,175.6,168.8,173,2097.85,0
+SNOA.US,D,20210205,000000,179.6,179.6,169.2,174.994,1334.3,0
+SNOA.US,D,20210208,000000,173.4,184,170.2,183,3386.7,0
+SNOA.US,D,20210209,000000,182,201.4,180.4,190.8,24733.75,0
+SNOA.US,D,20210210,000000,193.6,201.884,182.4,188,6785.35,0
+SNOA.US,D,20210211,000000,182,183.2,173.2,178,2716.25,0
+SNOA.US,D,20210212,000000,175.8,189,175.8,183.4,2564.9,0
+SNOA.US,D,20210216,000000,184.4,193,182.2,192.8,3317.6,0
+SNOA.US,D,20210217,000000,187.2,191,182.2,186,2874.9,0
+SNOA.US,D,20210218,000000,186.4,189.4,183.2,188.398,2323.9,0
+SNOA.US,D,20210219,000000,189.6,189.6,180.6,182,2126.15,0
+SNOA.US,D,20210222,000000,181.4,187.842,172.4,172.4,2600.75,0
+SNOA.US,D,20210223,000000,164.6,164.6,161,164.6,2019.75,0
+SNOA.US,D,20210224,000000,167.2,178.668,165.002,172,1786.15,0
+SNOA.US,D,20210225,000000,171,171.478,165,166.2,997.95,0
+SNOA.US,D,20210226,000000,162,165,158,161,1631,0
+SNOA.US,D,20210301,000000,163,171.2,161.402,167.2,1179.9,0
+SNOA.US,D,20210302,000000,165,173.596,163,163,1560.5,0
+SNOA.US,D,20210303,000000,165,170.674,154.402,158,1277.35,0
+SNOA.US,D,20210304,000000,155.6,156,132.854,136.2,3978.05,0
+SNOA.US,D,20210305,000000,135.6,146,133.002,143,2396.35,0
+SNOA.US,D,20210308,000000,145,149.998,143,143,978.6,0
+SNOA.US,D,20210309,000000,147.358,150.8,146.012,150.8,864.65,0
+SNOA.US,D,20210310,000000,151,153.8,151,152,522.1,0
+SNOA.US,D,20210311,000000,152.4,157.6,152.058,154.8,576.8,0
+SNOA.US,D,20210312,000000,152.8,152.8,147.2,147.2,743.25,0
+SNOA.US,D,20210315,000000,149.4,154,147.2,150.4,856.1,0
+SNOA.US,D,20210316,000000,151.352,154.6,149.6,150.8,1980.55,0
+SNOA.US,D,20210317,000000,149.4,158,145,151.4,1563.6,0
+SNOA.US,D,20210318,000000,152.2,157.8,148,148,1058.9,0
+SNOA.US,D,20210319,000000,148.6,157.8,148.2,152.8,1191.8,0
+SNOA.US,D,20210322,000000,155,157.4,147.6,147.6,818.2,0
+SNOA.US,D,20210323,000000,152.4,152.798,141.6,142,1354.1,0
+SNOA.US,D,20210324,000000,144,144,137,137.2,2090.25,0
+SNOA.US,D,20210325,000000,137,140,132.4,138,1065.1,0
+SNOA.US,D,20210326,000000,138.8,139.8,136,139.6,582.25,0
+SNOA.US,D,20210329,000000,137.8,141.798,136.2,136.6,455.95,0
+SNOA.US,D,20210330,000000,136.6,139.6,136.6,137,166,0
+SNOA.US,D,20210331,000000,140,150.598,138.516,148.6,21014.45,0
+SNOA.US,D,20210401,000000,187.8,197.8,164,176,765228.5,0
+SNOA.US,D,20210405,000000,160,177.6,156.6,177.6,23203.05,0
+SNOA.US,D,20210406,000000,174.8,177.6,165.2,176.6,5922.85,0
+SNOA.US,D,20210407,000000,173.2,173.2,163,163.2,3607.95,0
+SNOA.US,D,20210408,000000,165.2,179.6,161,172,3470.35,0
+SNOA.US,D,20210409,000000,173.6,175.8,167,171.8,3701.1,0
+SNOA.US,D,20210412,000000,167.8,171.2,161.432,162,1495,0
+SNOA.US,D,20210413,000000,162,164.998,158.416,162,862.6,0
+SNOA.US,D,20210414,000000,161.2,168.4,159.152,166.2,2405.95,0
+SNOA.US,D,20210415,000000,168.4,169,160,160,828.55,0
+SNOA.US,D,20210416,000000,159.8,175.8,155,175,3327.7,0
+SNOA.US,D,20210419,000000,173,174.8,158,166.2,1181.55,0
+SNOA.US,D,20210420,000000,164,165.504,157.2,160.6,519.9,0
+SNOA.US,D,20210421,000000,159.6,162.2,159.2,160.2,429.5,0
+SNOA.US,D,20210422,000000,160.8,166.92,160.8,162.4,606.85,0
+SNOA.US,D,20210423,000000,161.8,163.4,157.4,161,1022.85,0
+SNOA.US,D,20210426,000000,160,161.2,157.2,159,1186.55,0
+SNOA.US,D,20210427,000000,159.8,160.6,157,158.6,567.9,0
+SNOA.US,D,20210428,000000,156.8,166,156.8,157.6,1098.45,0
+SNOA.US,D,20210429,000000,156.2,158.58,152.4,154,1446.1,0
+SNOA.US,D,20210430,000000,152.8,157.6,152.8,155,546.95,0
+SNOA.US,D,20210503,000000,155,186,152.316,183,47787.45,0
+SNOA.US,D,20210504,000000,169.2,171.798,153.2,157.2,12353.75,0
+SNOA.US,D,20210505,000000,156.2,158,153.078,155.6,1165.3,0
+SNOA.US,D,20210506,000000,156.6,156.6,143.202,144,2244.95,0
+SNOA.US,D,20210507,000000,145.6,154,145.6,148.8,1644.25,0
+SNOA.US,D,20210510,000000,152,152,144.2,147,929.25,0
+SNOA.US,D,20210511,000000,144,153.2,143.8,153,1008.35,0
+SNOA.US,D,20210512,000000,148.4,153,146.6,147.2,741.35,0
+SNOA.US,D,20210513,000000,147.4,150,142,142.4,800.75,0
+SNOA.US,D,20210514,000000,144.4,151.704,142.6,142.6,572.6,0
+SNOA.US,D,20210517,000000,142.2,151.2,142,149.8,736.7,0
+SNOA.US,D,20210518,000000,149.2,151.2,148.4,148.4,580.65,0
+SNOA.US,D,20210519,000000,146.8,148.004,145.4,147.4,411.5,0
+SNOA.US,D,20210520,000000,148.3,149.198,145.786,147,235.45,0
+SNOA.US,D,20210521,000000,147.6,150.2,145.602,150.2,732.1,0
+SNOA.US,D,20210524,000000,148.6,151.2,148.6,149.8,300.75,0
+SNOA.US,D,20210525,000000,152.4,152.8,147.6,151.6,447.9,0
+SNOA.US,D,20210526,000000,150.6,156.4,150.6,155,1814.7,0
+SNOA.US,D,20210527,000000,158,158,153,153,649.5,0
+SNOA.US,D,20210528,000000,152.8,154.2,152.4,152.8,632.65,0
+SNOA.US,D,20210601,000000,152.2,156.8,150.4,154.3,506.9,0
+SNOA.US,D,20210602,000000,155.998,155.998,152,154.5,966.9,0
+SNOA.US,D,20210603,000000,156,158.6,152,155.6,588.05,0
+SNOA.US,D,20210604,000000,157.998,157.998,150.4,155.32,1190.7,0
+SNOA.US,D,20210607,000000,154,157.398,152.202,156.416,507.3,0
+SNOA.US,D,20210608,000000,154.22,156.8,151.6,154,833.65,0
+SNOA.US,D,20210609,000000,154.732,157.6,153.4,155.546,1187.7,0
+SNOA.US,D,20210610,000000,155.4,165.398,152.8,159.34,4002.7,0
+SNOA.US,D,20210611,000000,162.2,162.4,158.4,159,284.35,0
+SNOA.US,D,20210614,000000,162.046,163.8,158.114,160.8,818.75,0
+SNOA.US,D,20210615,000000,160.6,160.6,156,157.6,364.45,0
+SNOA.US,D,20210616,000000,156.4,157.202,154.024,155.6,523.95,0
+SNOA.US,D,20210617,000000,156.8,160,154.838,156.4,533.1,0
+SNOA.US,D,20210618,000000,156.506,157,151.802,153,328.75,0
+SNOA.US,D,20210621,000000,149.4,154.508,147.3,152.4,750.95,0
+SNOA.US,D,20210622,000000,153.4,153.4,150,150,310.35,0
+SNOA.US,D,20210623,000000,149,154,149,154,165.25,0
+SNOA.US,D,20210624,000000,153.2,154,150,153.2,1077.05,0
+SNOA.US,D,20210625,000000,154.4,157.8,150.2,154.4,188.1,0
+SNOA.US,D,20210628,000000,155.8,163.2,152.812,155.2,458.15,0
+SNOA.US,D,20210629,000000,156.2,156.2,152,152,155.4,0
+SNOA.US,D,20210630,000000,151,152.1,146,146.8,919.95,0
+SNOA.US,D,20210701,000000,148.8,151.744,141.2,146.8,1087.3,0
+SNOA.US,D,20210702,000000,148.104,149.6,142.8,145.2,400.9,0
+SNOA.US,D,20210706,000000,145.4,148.6,141.4,141.6,554.45,0
+SNOA.US,D,20210707,000000,142.6,144.6,141.2,141.6,466.55,0
+SNOA.US,D,20210708,000000,141.4,143.798,139.9,142.2,1214.25,0
+SNOA.US,D,20210709,000000,142.2,150,138.2,145.4,1388.65,0
+SNOA.US,D,20210712,000000,145.4,145.53,142.2,142.2,164.55,0
+SNOA.US,D,20210713,000000,142.4,194.6,141.6,177.8,55367,0
+SNOA.US,D,20210714,000000,170.4,173.886,144.2,153.6,16145.15,0
+SNOA.US,D,20210715,000000,146.4,151.8,115,127.4,24144.7,0
+SNOA.US,D,20210716,000000,124.2,127.198,122,123,3052.2,0
+SNOA.US,D,20210719,000000,119.4,127.56,108,118.2,12657.85,0
+SNOA.US,D,20210720,000000,115.8,124.8,107.2,121.2,9919.4,0
+SNOA.US,D,20210721,000000,125.6,133.1,123,128.8,7655.6,0
+SNOA.US,D,20210722,000000,126.2,129.4,125.2,126.6,2323,0
+SNOA.US,D,20210723,000000,129,137.6,125,134,6010.9,0
+SNOA.US,D,20210726,000000,135,135,121.8,125.6,3050.5,0
+SNOA.US,D,20210727,000000,124.8,128.398,122,123,875.3,0
+SNOA.US,D,20210728,000000,122.8,137.8,122.8,130.6,6117.45,0
+SNOA.US,D,20210729,000000,132.8,139.8,130.7,132.4,3424.95,0
+SNOA.US,D,20210730,000000,130,137.6,127.078,134.2,2722,0
+SNOA.US,D,20210802,000000,135.8,150,120.8,129,100294.4,0
+SNOA.US,D,20210803,000000,127.8,127.8,115.2,120.2,14904.6,0
+SNOA.US,D,20210804,000000,120.2,122.4,115.4,118,3042.7,0
+SNOA.US,D,20210805,000000,117.2,122.4,115.4,117.398,2008.6,0
+SNOA.US,D,20210806,000000,117,118.134,111.28,114.6,2849.6,0
+SNOA.US,D,20210809,000000,114.6,117.4,112,115.4,1560.45,0
+SNOA.US,D,20210810,000000,117.8,127.8,115.6,124.4,11848.6,0
+SNOA.US,D,20210811,000000,122.2,123.598,115,117.294,3349.95,0
+SNOA.US,D,20210812,000000,118.2,120.762,112.2,115.4,5242.35,0
+SNOA.US,D,20210813,000000,116.6,118.598,110.4,115.4,3825.7,0
+SNOA.US,D,20210816,000000,114.8,116.4,109,114.4,2630.7,0
+SNOA.US,D,20210817,000000,110.2,112.198,104.8,107,8361.2,0
+SNOA.US,D,20210818,000000,107.6,113.6,105.2,108.2,4324.3,0
+SNOA.US,D,20210819,000000,221.8,267.2,162.4,163,5983944.1,0
+SNOA.US,D,20210820,000000,146.2,155,120,124,207225.3,0
+SNOA.US,D,20210823,000000,123,132.8,116.6,120.4,63407.2,0
+SNOA.US,D,20210824,000000,117,122,116,118.6,24541.3,0
+SNOA.US,D,20210825,000000,119.2,127.2,118.2,119,42887.1,0
+SNOA.US,D,20210826,000000,118.6,119.758,111.8,115.8,21845.5,0
+SNOA.US,D,20210827,000000,115.8,125.8,115.8,119.8,25807.35,0
+SNOA.US,D,20210830,000000,119.8,124.6,116.7,118.2,12970.3,0
+SNOA.US,D,20210831,000000,117.2,129.648,116.802,126.8,61655.95,0
+SNOA.US,D,20210901,000000,124.4,132.998,122.4,125,21565.65,0
+SNOA.US,D,20210902,000000,125.4,128.2,122.4,123,9018.35,0
+SNOA.US,D,20210903,000000,122.8,123.8,118.306,119.2,10158.7,0
+SNOA.US,D,20210907,000000,119.2,121.4,117,119,6405.1,0
+SNOA.US,D,20210908,000000,118,119,109.202,111.4,18330.05,0
+SNOA.US,D,20210909,000000,110.6,114.8,110.6,111.4,8806.6,0
+SNOA.US,D,20210910,000000,112,114.2,109.8,111.4,5765.2,0
+SNOA.US,D,20210913,000000,111.8,115.6,109.266,111.4,14038.15,0
+SNOA.US,D,20210914,000000,110,112.4,105.4,107.8,9472.55,0
+SNOA.US,D,20210915,000000,106.6,109.6,104.4,105.4,7580.2,0
+SNOA.US,D,20210916,000000,104.8,107,103.6,106.2,3980.8,0
+SNOA.US,D,20210917,000000,104.2,108,104.2,107,3252.9,0
+SNOA.US,D,20210920,000000,104,106.398,103,104.6,4698.5,0
+SNOA.US,D,20210921,000000,104.2,109,103.6,107,8036.75,0
+SNOA.US,D,20210922,000000,108,110.8,107,110,5380.45,0
+SNOA.US,D,20210923,000000,110,112.2,108,108.2,4192.4,0
+SNOA.US,D,20210924,000000,108.6,108.83,105.8,106.9,4060.35,0
+SNOA.US,D,20210927,000000,107.8,108.4,104,107,3051.85,0
+SNOA.US,D,20210928,000000,171.2,175.2,135.2,139.8,2022581.35,0
+SNOA.US,D,20210929,000000,135.2,135.2,117.6,123,104513.25,0
+SNOA.US,D,20210930,000000,118.494,121,111.6,111.6,30339.3,0
+SNOA.US,D,20211001,000000,112.6,117.4,109.2,113.4,27707.95,0
+SNOA.US,D,20211004,000000,115,115.2,107,108.4,18365.9,0
+SNOA.US,D,20211005,000000,107.6,113.4,106.4,109,23019.95,0
+SNOA.US,D,20211006,000000,106.2,109.2,105,105.6,8788.7,0
+SNOA.US,D,20211007,000000,107,111.552,104.2,109.2,18968.05,0
+SNOA.US,D,20211008,000000,107.6,109.998,106.3,108.8,11178.9,0
+SNOA.US,D,20211011,000000,110,112.4,107.4,108.8,5459.95,0
+SNOA.US,D,20211012,000000,108.4,113.4,108.202,112,6317.7,0
+SNOA.US,D,20211013,000000,112,118.73,112,117.2,25572.35,0
+SNOA.US,D,20211014,000000,118.2,125.4,114.4,118.8,19931.55,0
+SNOA.US,D,20211015,000000,141.6,144,120.6,125.4,1134045.1,0
+SNOA.US,D,20211018,000000,121.6,122.1,114.78,116.6,33599.75,0
+SNOA.US,D,20211019,000000,116.2,119,110.2,113.4,19765.35,0
+SNOA.US,D,20211020,000000,112.6,118.8,111.8,116.4,10671.15,0
+SNOA.US,D,20211021,000000,114.4,116.976,113,114,12670.9,0
+SNOA.US,D,20211022,000000,113.6,113.998,108.2,111.4,18007.5,0
+SNOA.US,D,20211025,000000,112.6,117.598,112.6,114.6,17678.7,0
+SNOA.US,D,20211026,000000,116,124,114.6,122.2,42916.6,0
+SNOA.US,D,20211027,000000,120.2,124.8,115.444,121,29256.25,0
+SNOA.US,D,20211028,000000,122.2,122.6,116,117.8,16054.05,0
+SNOA.US,D,20211029,000000,116.2,117.2,115,116,8103.7,0
+SNOA.US,D,20211101,000000,118.616,121.4,116,120.6,10429.95,0
+SNOA.US,D,20211102,000000,120,120.598,117.2,118.4,5423.7,0
+SNOA.US,D,20211103,000000,117.6,123.594,117.2,119.8,13210.55,0
+SNOA.US,D,20211104,000000,119.8,122.6,116.2,117.2,11505,0
+SNOA.US,D,20211105,000000,116.4,119.8,115.2,117.2,4192.65,0
+SNOA.US,D,20211108,000000,117.2,118,115.2,116,4397.15,0
+SNOA.US,D,20211109,000000,126.8,134.8,108.4,114.4,273046.45,0
+SNOA.US,D,20211110,000000,112,117.6,109,110.6,27803.15,0
+SNOA.US,D,20211111,000000,110,114.2,109.6,114.2,7887.3,0
+SNOA.US,D,20211112,000000,113.2,117.2,112.2,115.6,6239.05,0
+SNOA.US,D,20211115,000000,113,114,109.8,112,8919.85,0
+SNOA.US,D,20211116,000000,111.2,111.6,107.8,109.8,6956,0
+SNOA.US,D,20211117,000000,107.8,108.8,105.4,108.8,6047.3,0
+SNOA.US,D,20211118,000000,108.2,110,104.2,108,8560.25,0
+SNOA.US,D,20211119,000000,106.6,110.8,105.678,110.4,6112.7,0
+SNOA.US,D,20211122,000000,110.2,110.2,104.4,105.4,8149.2,0
+SNOA.US,D,20211123,000000,104.2,108.2,100.4,107,11014.2,0
+SNOA.US,D,20211124,000000,105.4,108.8,101.802,106.6,4694.45,0
+SNOA.US,D,20211126,000000,103.4,111.2,103.4,109.8,12438.4,0
+SNOA.US,D,20211129,000000,110,110.2,105.6,108,8027.3,0
+SNOA.US,D,20211130,000000,107.4,109.706,102.2,106,6766.6,0
+SNOA.US,D,20211201,000000,107,107.3,96.6,97.2,11639.15,0
+SNOA.US,D,20211202,000000,96.4,97.8,92.6,93.6,8668.15,0
+SNOA.US,D,20211203,000000,92.8,94.1,86,86.4,6224.85,0
+SNOA.US,D,20211206,000000,86.6,92.8,84.002,91.4,9757.35,0
+SNOA.US,D,20211207,000000,92,98.8,92,96.8,4953.85,0
+SNOA.US,D,20211208,000000,97.2,102.3,96.3,99.6,3920.7,0
+SNOA.US,D,20211209,000000,98.2,102.2,96,99.4,2465,0
+SNOA.US,D,20211210,000000,97.8,98.8,94.6,96.4,2385.5,0
+SNOA.US,D,20211213,000000,96.2,100,92.726,97.4,2180.5,0
+SNOA.US,D,20211214,000000,95.8,96.7,93,93,1080.9,0
+SNOA.US,D,20211215,000000,92.6,95,88.6,94,2359.35,0
+SNOA.US,D,20211216,000000,94,97.6,90.4,93.4,2562.6,0
+SNOA.US,D,20211217,000000,92,96.6,90.2,96.2,3683.75,0
+SNOA.US,D,20211220,000000,95.4,97.546,93.664,94.8,2584.5,0
+SNOA.US,D,20211221,000000,94.8,99.8,93.2,96,2771.4,0
+SNOA.US,D,20211222,000000,96.8,100,95,98.6,1884.4,0
+SNOA.US,D,20211223,000000,98,99,95.8,97,1407.25,0
+SNOA.US,D,20211227,000000,96.6,99.6,95.782,96,1461.9,0
+SNOA.US,D,20211228,000000,95.4,99,91.8,92.6,1678.85,0
+SNOA.US,D,20211229,000000,92,94.4,89.4,91.2,1589.6,0
+SNOA.US,D,20211230,000000,89,96.8,88.8,94,4065.65,0
+SNOA.US,D,20211231,000000,93.2,95.2,89.6,91.2,3997.35,0
+SNOA.US,D,20220103,000000,91.2,97,90.106,96.8,1454.5,0
+SNOA.US,D,20220104,000000,96.2,97,94.2,96,730.65,0
+SNOA.US,D,20220105,000000,96.4,97,89.718,92,1053.6,0
+SNOA.US,D,20220106,000000,91.4,92.7,88.2,92.6,1107.5,0
+SNOA.US,D,20220107,000000,91.6,92.6,88.4,89.4,840.9,0
+SNOA.US,D,20220110,000000,89.4,90.6,84.8,87.53,2627.75,0
+SNOA.US,D,20220111,000000,88,92.2,88,91,1458.8,0
+SNOA.US,D,20220112,000000,91.204,94.148,89.53,93.8,1651.05,0
+SNOA.US,D,20220113,000000,94,94.7,90.574,92.8,916.7,0
+SNOA.US,D,20220114,000000,91.638,93.798,89.31,92,1310.5,0
+SNOA.US,D,20220118,000000,90,91.8,87.6,89.6,1523.9,0
+SNOA.US,D,20220119,000000,89.2,89.6,85.4,87,1716.45,0
+SNOA.US,D,20220120,000000,88.6,88.8,85,85,13771.3,0
+SNOA.US,D,20220121,000000,76,82.2,73.6,76.2,15037.35,0
+SNOA.US,D,20220124,000000,73.2,76.8,65.6,75.6,4032.4,0
+SNOA.US,D,20220125,000000,74.2,74.6,71,74,553.9,0
+SNOA.US,D,20220126,000000,73.8,76.8,70.5,71.8,1526.85,0
+SNOA.US,D,20220127,000000,72,78.398,69.2,72.242,773,0
+SNOA.US,D,20220128,000000,72.6,76,71.8,72.2,1056.7,0
+SNOA.US,D,20220131,000000,71.8,76.8,71.8,75.8,1362.95,0
+SNOA.US,D,20220201,000000,76,76.6,74.4,75.7,1607.75,0
+SNOA.US,D,20220202,000000,76.124,76.124,73,74.668,463.1,0
+SNOA.US,D,20220203,000000,73.2,79.4,73.2,78.4,2028.85,0
+SNOA.US,D,20220204,000000,77.8,78.432,76,78.3,444.15,0
+SNOA.US,D,20220207,000000,77.2,78.198,76.2,77.2,608.15,0
+SNOA.US,D,20220208,000000,77.6,79,77,78.8,892.3,0
+SNOA.US,D,20220209,000000,79.3,80.6,75.676,75.8,1435.4,0
+SNOA.US,D,20220210,000000,76.2,76.202,75.4,76,235.6,0
+SNOA.US,D,20220211,000000,76.8,79.998,74.4,75.4,598.4,0
+SNOA.US,D,20220214,000000,76,76,70.2,70.2,1265.15,0
+SNOA.US,D,20220215,000000,70.2,72.2,68,70.2,3776.7,0
+SNOA.US,D,20220216,000000,70,72,67.2,71.8,2232.65,0
+SNOA.US,D,20220217,000000,71.6,71.6,67.8,69,867.1,0
+SNOA.US,D,20220218,000000,68,68.824,67.4,68.6,796.15,0
+SNOA.US,D,20220222,000000,65.8,68.598,62.2,62.4,2159.75,0
+SNOA.US,D,20220223,000000,64.4,66.356,62.6,63.6,1029.05,0
+SNOA.US,D,20220224,000000,60.4,63,58,61.4,2094.1,0
+SNOA.US,D,20220225,000000,63.4,64,60.402,62.2,592.5,0
+SNOA.US,D,20220228,000000,61.8,63.8,61.6,63.6,978.25,0
+SNOA.US,D,20220301,000000,62.8,63.8,60.802,61,558.85,0
+SNOA.US,D,20220302,000000,61.2,64,61.2,63.2,636.85,0
+SNOA.US,D,20220303,000000,64,64.2,58,58.6,1754.3,0
+SNOA.US,D,20220304,000000,58,61,57,59,1458.8,0
+SNOA.US,D,20220307,000000,60.2,60.2,53,53,2018.3,0
+SNOA.US,D,20220308,000000,51.8,57.6,51,57,3082.9,0
+SNOA.US,D,20220309,000000,57,60.2,57,59.6,1605.3,0
+SNOA.US,D,20220310,000000,58.6,61.6,58.6,61.2,862.6,0
+SNOA.US,D,20220311,000000,61.4,63.6,56,57.6,1686.65,0
+SNOA.US,D,20220314,000000,57.4,57.8,52.4,53.4,1640.45,0
+SNOA.US,D,20220315,000000,52.4,57.8,51,56,1351,0
+SNOA.US,D,20220316,000000,58,61.4,55,59.2,2092.1,0
+SNOA.US,D,20220317,000000,59.6,61.798,57.4,61.2,1964.5,0
+SNOA.US,D,20220318,000000,60.4,63.6,60.4,62,1051.05,0
+SNOA.US,D,20220321,000000,59,61.44,56.4,59.8,2082.95,0
+SNOA.US,D,20220322,000000,59.8,63.738,58.2,59.8,2782.85,0
+SNOA.US,D,20220323,000000,59,64.8,59,63.6,1146.2,0
+SNOA.US,D,20220324,000000,65.8,67.5,63.8,66.2,2007.65,0
+SNOA.US,D,20220325,000000,65,67.2,64.2,66.6,802.35,0
+SNOA.US,D,20220328,000000,66.6,67,63,65.2,1435.75,0
+SNOA.US,D,20220329,000000,63.968,68.1,63.968,67.2,2036.75,0
+SNOA.US,D,20220330,000000,81.4,82.8,69.2,76.2,293385.9,0
+SNOA.US,D,20220331,000000,73.6,80.2,72.2,80.2,36026.5,0
+SNOA.US,D,20220401,000000,79.2,79.8,72,73.4,8628.25,0
+SNOA.US,D,20220404,000000,73.2,74.4,68.6,71.4,7596.15,0
+SNOA.US,D,20220405,000000,71.4,71.4,65.4,67.2,3974.45,0
+SNOA.US,D,20220406,000000,66,69.2,64.2,69.2,1470.2,0
+SNOA.US,D,20220407,000000,69,69,65.2,67.8,656.85,0
+SNOA.US,D,20220408,000000,66,69.6,64,67.6,3326.85,0
+SNOA.US,D,20220411,000000,67.6,67.6,61.4,63,2839.7,0
+SNOA.US,D,20220412,000000,64.6,64.6,62.2,62.4,720.75,0
+SNOA.US,D,20220413,000000,63.4,65.546,61.4,63.8,956.15,0
+SNOA.US,D,20220414,000000,65,66.6,62.2,63.8,1487.7,0
+SNOA.US,D,20220418,000000,63.8,65.348,60.4,62.2,1528.4,0
+SNOA.US,D,20220419,000000,64.4,64.4,61.6,61.6,359,0
+SNOA.US,D,20220420,000000,62,63.16,59.2,60.4,1520.15,0
+SNOA.US,D,20220421,000000,60,60,53.2,55.6,3090.6,0
+SNOA.US,D,20220422,000000,56.2,58,54.202,56.2,1391.35,0
+SNOA.US,D,20220425,000000,54.57,57.2,54.4,56.2,613.3,0
+SNOA.US,D,20220426,000000,55.2,59.6,53.4,53.4,1286.55,0
+SNOA.US,D,20220427,000000,52.232,55.6,52,53,1239.15,0
+SNOA.US,D,20220428,000000,54,54.6,51.602,54.6,1180.6,0
+SNOA.US,D,20220429,000000,53.2,55.8,52.2,53.2,1359.75,0
+SNOA.US,D,20220502,000000,52.37,54.6,51.8,53.21,952.3,0
+SNOA.US,D,20220503,000000,79.4,82,66.4,70,2935032.7,0
+SNOA.US,D,20220504,000000,63.2,71.6,62.8,68.2,93561.05,0
+SNOA.US,D,20220505,000000,61.4,70.6,61.4,69.8,34871.05,0
+SNOA.US,D,20220506,000000,64.4,82.4,64.4,74,58669.2,0
+SNOA.US,D,20220509,000000,72.4,76,56.232,58.6,34661.75,0
+SNOA.US,D,20220510,000000,59.4,61.2,57,57.6,7776.05,0
+SNOA.US,D,20220511,000000,56,61.6,54.602,57.8,8951.95,0
+SNOA.US,D,20220512,000000,55.6,62.2,54.202,60,6938.6,0
+SNOA.US,D,20220513,000000,61,71.8,58.002,68.8,8282.3,0
+SNOA.US,D,20220516,000000,68.6,76.4,68.17,75,6096.3,0
+SNOA.US,D,20220517,000000,75.8,80.6,75.6,78.4,9020.15,0
+SNOA.US,D,20220518,000000,78,79.6,75,78.2,3320.55,0
+SNOA.US,D,20220519,000000,77,85,75.634,82.4,6458.45,0
+SNOA.US,D,20220520,000000,82.6,83,71.526,73,3193.85,0
+SNOA.US,D,20220523,000000,75.6,75.6,70.842,72.2,1558.05,0
+SNOA.US,D,20220524,000000,71.2,71.2,65.8,67,4483.05,0
+SNOA.US,D,20220525,000000,65.8,71.792,64,65.3,1416.1,0
+SNOA.US,D,20220526,000000,66.6,67.6,64.402,66.4,618.85,0
+SNOA.US,D,20220527,000000,66.8,69.798,66,67.4,753.8,0
+SNOA.US,D,20220531,000000,68,71.6,67,69,2385.75,0
+SNOA.US,D,20220601,000000,69.2,72.8,60.2,61,45509.05,0
+SNOA.US,D,20220602,000000,60.2,64,58,62.6,6933.9,0
+SNOA.US,D,20220603,000000,62.2,66.8,62.2,66.8,3051.8,0
+SNOA.US,D,20220606,000000,67.8,67.8,63.408,66.2,1257.95,0
+SNOA.US,D,20220607,000000,64.8,71,63.8,66.6,16189.65,0
+SNOA.US,D,20220608,000000,66.6,67,65.2,67,838.1,0
+SNOA.US,D,20220609,000000,65.8,67.4,65.346,67.4,1548.9,0
+SNOA.US,D,20220610,000000,65.4,67.4,65,65,1000.75,0
+SNOA.US,D,20220613,000000,63.8,65,60.3,62.6,1451.25,0
+SNOA.US,D,20220614,000000,62.6,62.6,58.4,59.6,1350.25,0
+SNOA.US,D,20220615,000000,60,62.6,59.4,60,1475.55,0
+SNOA.US,D,20220616,000000,58,59.818,56.6,57.6,913.3,0
+SNOA.US,D,20220617,000000,60,63.2,57.602,61.4,1287.6,0
+SNOA.US,D,20220621,000000,63.2,63.204,59,59,852.45,0
+SNOA.US,D,20220622,000000,58,61,57.406,61,473.75,0
+SNOA.US,D,20220623,000000,59.4,62,57.402,59.4,718.4,0
+SNOA.US,D,20220624,000000,60.322,62.4,60.322,60.908,1015.4,0
+SNOA.US,D,20220627,000000,60,61,59.2,60.6,116.75,0
+SNOA.US,D,20220628,000000,61,62.2,59.382,60.6,360.45,0
+SNOA.US,D,20220629,000000,62,62,59.2,59.2,377.1,0
+SNOA.US,D,20220630,000000,58.2,59.8,58.2,58.4,552.1,0
+SNOA.US,D,20220701,000000,60.8,62.474,57.38,58.6,1564.7,0
+SNOA.US,D,20220705,000000,57.2,58.6,57,58.6,1258.45,0
+SNOA.US,D,20220706,000000,59.2,60.6,58,59,163.6,0
+SNOA.US,D,20220707,000000,59,61.198,58.434,60,380.55,0
+SNOA.US,D,20220708,000000,58.4,60.6,57.8,59.4,502.05,0
+SNOA.US,D,20220711,000000,57.654,60,57.654,59.198,278.1,0
+SNOA.US,D,20220712,000000,59.6,60.11,57.4,57.8,1642.55,0
+SNOA.US,D,20220713,000000,57,60.2,57,58.4,665.85,0
+SNOA.US,D,20220714,000000,59.8,59.8,55.6,57.2,907.55,0
+SNOA.US,D,20220715,000000,56.8,58,56,58,451.25,0
+SNOA.US,D,20220718,000000,58,59.6,57.2,57.2,402.25,0
+SNOA.US,D,20220719,000000,57.696,59.16,57.646,59.16,287.2,0
+SNOA.US,D,20220720,000000,58.2,59.2,57.4,58.4,563.05,0
+SNOA.US,D,20220721,000000,57.8,58.1,55.4,57.198,2689.75,0
+SNOA.US,D,20220722,000000,56.518,56.6,55.8,56.598,379.1,0
+SNOA.US,D,20220725,000000,55.8,65.6,55.8,61.5,10062.65,0
+SNOA.US,D,20220726,000000,58,69.8,56.402,65.6,11743.85,0
+SNOA.US,D,20220727,000000,66.8,73.8,63.6,65.9,4726.05,0
+SNOA.US,D,20220728,000000,68.8,69,62.5,68.3,2803.9,0
+SNOA.US,D,20220729,000000,66.6,72.6,58.6,58.6,10132.2,0
+SNOA.US,D,20220801,000000,63,67.8,59.4,67.4,6864.65,0
+SNOA.US,D,20220802,000000,64.6,69.8,64.6,67.8,32425.7,0
+SNOA.US,D,20220803,000000,75.8,83.8,71.924,73.2,22368.45,0
+SNOA.US,D,20220804,000000,74.2,74.2,65.4,71.4,8872.6,0
+SNOA.US,D,20220805,000000,68.8,72,65.4,69.6,4690.05,0
+SNOA.US,D,20220808,000000,67.24,69.6,66,66.986,1959.65,0
+SNOA.US,D,20220809,000000,67.4,69,64.2,64.2,1599.25,0
+SNOA.US,D,20220810,000000,66,66,62.6,64.83,479.65,0
+SNOA.US,D,20220811,000000,62.8,67.15,62.8,66.2,691.4,0
+SNOA.US,D,20220812,000000,65.04,67.8,64.802,65.66,1181.8,0
+SNOA.US,D,20220815,000000,67.9,69.4,63,65.3,737.85,0
+SNOA.US,D,20220816,000000,64,65.798,62,62,685.75,0
+SNOA.US,D,20220817,000000,61.6,61.6,59,60.2,2903,0
+SNOA.US,D,20220818,000000,62.4,63.522,60,61,540.5,0
+SNOA.US,D,20220819,000000,60.27,61.6,58.2,59.8,628.75,0
+SNOA.US,D,20220822,000000,58.906,64.8,58.4,61.6,3020.55,0
+SNOA.US,D,20220823,000000,62.6,62.6,59,59.6,707.25,0
+SNOA.US,D,20220824,000000,58.8,61.614,58.8,59.8,891.1,0
+SNOA.US,D,20220825,000000,60.4,60.8,59.2,59.8,684.3,0
+SNOA.US,D,20220826,000000,59,59.6,58,58,716.7,0
+SNOA.US,D,20220829,000000,58.892,58.892,58,58,67.5,0
+SNOA.US,D,20220830,000000,58,58.6,56.2,58.4,866.45,0
+SNOA.US,D,20220831,000000,58.6,58.6,55.6,55.6,1123.9,0
+SNOA.US,D,20220901,000000,55.8,56.808,53.4,54.772,1946,0
+SNOA.US,D,20220902,000000,54.43,56.662,54.2,56.2,1214.25,0
+SNOA.US,D,20220906,000000,55.4,56.6,55.3,55.462,819.45,0
+SNOA.US,D,20220907,000000,54.6,56.6,54.6,56.598,781.15,0
+SNOA.US,D,20220908,000000,56.6,59.432,56,57.6,1859.65,0
+SNOA.US,D,20220909,000000,57.4,59.4,56.4,57,1356.5,0
+SNOA.US,D,20220912,000000,58.1,59.6,57.002,58.2,653.65,0
+SNOA.US,D,20220913,000000,58.282,59.572,57.31,58,129.8,0
+SNOA.US,D,20220914,000000,58.13,58.396,56.742,57.6,525.5,0
+SNOA.US,D,20220915,000000,58.4,60,56.8,59.8,631.7,0
+SNOA.US,D,20220916,000000,57.7,59,56.802,59,461.5,0
+SNOA.US,D,20220919,000000,55,57,54.2,54.8,1117.45,0
+SNOA.US,D,20220920,000000,55,55.9,53.6,54.2,781.75,0
+SNOA.US,D,20220921,000000,53.018,53.2,51.6,52.2,922.65,0
+SNOA.US,D,20220922,000000,52,52.198,50,50.2,1027.5,0
+SNOA.US,D,20220923,000000,50,50,43.4,43.6,1032.9,0
+SNOA.US,D,20220926,000000,43,44,41.602,42,899.6,0
+SNOA.US,D,20220927,000000,42.8,43.9,42.602,43.4,524.85,0
+SNOA.US,D,20220928,000000,41.4,44.79,41.4,43.4,466.95,0
+SNOA.US,D,20220929,000000,43.8,44.8,42.4,42.6,256.15,0
+SNOA.US,D,20220930,000000,43.398,43.598,42.4,42.6,285.85,0
+SNOA.US,D,20221003,000000,42,44.8,41.2,44.2,1767.6,0
+SNOA.US,D,20221004,000000,43.8,47.2,43,45.8,1037.9,0
+SNOA.US,D,20221005,000000,47,48.4,45.196,46,494.35,0
+SNOA.US,D,20221006,000000,46.4,46.4,45.05,45.4,134.1,0
+SNOA.US,D,20221007,000000,45,46.998,41.4,41.4,862.9,0
+SNOA.US,D,20221010,000000,42.2,42.2,39.3,39.3,458.8,0
+SNOA.US,D,20221011,000000,40.2,40.464,37.4,38.2,570.5,0
+SNOA.US,D,20221012,000000,38.034,41,38.034,39.4,789.75,0
+SNOA.US,D,20221013,000000,39.2,39.8,38.392,38.77,347.65,0
+SNOA.US,D,20221014,000000,38.8,39.4,37.2,38,413.8,0
+SNOA.US,D,20221017,000000,44.6,44.6,37.402,43.4,2181.3,0
+SNOA.US,D,20221018,000000,44,44.598,42.414,42.72,217.3,0
+SNOA.US,D,20221019,000000,43.2,44.4,42.2,42.4,270.8,0
+SNOA.US,D,20221020,000000,41.58,41.7,40.6,40.6,260.9,0
+SNOA.US,D,20221021,000000,40.6,41.59,40.4,41,203.65,0
+SNOA.US,D,20221024,000000,39.2,39.6,37.2,38.2,411.65,0
+SNOA.US,D,20221025,000000,38.6,39.4,37.834,39.2,386.4,0
+SNOA.US,D,20221026,000000,38.6,39.6,38.346,39,433,0
+SNOA.US,D,20221027,000000,39.6,40.402,38.6,38.6,767.65,0
+SNOA.US,D,20221028,000000,38,40.728,38,38.6,783.2,0
+SNOA.US,D,20221031,000000,41,41,39,39.8,301.15,0
+SNOA.US,D,20221101,000000,40.276,57.4,40.146,49.8,48579.65,0
+SNOA.US,D,20221102,000000,56.476,66.8,52.5,53.8,2137327.4,0
+SNOA.US,D,20221103,000000,49,53.4,40.004,41,44999.05,0
+SNOA.US,D,20221104,000000,41,41,33.4,33.8,12452.25,0
+SNOA.US,D,20221107,000000,34.4,36.6,34.2,34.8,5224.75,0
+SNOA.US,D,20221108,000000,34.8,35.8,34.002,35,2946.45,0
+SNOA.US,D,20221109,000000,35,35,31.6,32.6,4847.8,0
+SNOA.US,D,20221110,000000,32.2,40.4,32,38.8,5831,0
+SNOA.US,D,20221111,000000,40,42.8,37.6,40.8,4043.05,0
+SNOA.US,D,20221114,000000,40.8,42,39.828,41.6,1417.4,0
+SNOA.US,D,20221115,000000,40.4,45,38.2,44.6,4259.1,0
+SNOA.US,D,20221116,000000,43.6,44.2,41.6,42.8,822.95,0
+SNOA.US,D,20221117,000000,42.6,44,41.202,42.6,1315.65,0
+SNOA.US,D,20221118,000000,42.8,42.948,41.4,42.948,546.5,0
+SNOA.US,D,20221121,000000,42,42.4,36.2,37.046,1867.15,0
+SNOA.US,D,20221122,000000,36.6,37.598,34,34,1523.2,0
+SNOA.US,D,20221123,000000,34,35.202,33.6,33.8,898.4,0
+SNOA.US,D,20221125,000000,35,36.424,35,36,955.35,0
+SNOA.US,D,20221128,000000,35.8,35.8,33.6,34.2,874.9,0
+SNOA.US,D,20221129,000000,34.8,34.8,31.8,32.6,811.65,0
+SNOA.US,D,20221130,000000,32.6,34.2,32.2,34.2,497.25,0
+SNOA.US,D,20221201,000000,34.6,34.8,32.6,33.4,1294.7,0
+SNOA.US,D,20221202,000000,32.8,35.4,32.8,35.4,767.25,0
+SNOA.US,D,20221205,000000,35.4,35.4,33.6,34.6,649.8,0
+SNOA.US,D,20221206,000000,34,34,32.4,32.4,1117.75,0
+SNOA.US,D,20221207,000000,32,32.8,32,32.2,726.9,0
+SNOA.US,D,20221208,000000,31.7,31.802,30.2,30.252,1036.55,0
+SNOA.US,D,20221209,000000,30.2,30.4,28.2,29.114,1133.7,0
+SNOA.US,D,20221212,000000,29.4,29.4,28.148,29.4,795.45,0
+SNOA.US,D,20221213,000000,29.2,29.614,28.8,29,589.45,0
+SNOA.US,D,20221214,000000,29.704,29.704,27.8,28.2,899.8,0
+SNOA.US,D,20221215,000000,28.2,28.8,27.8,27.8,401.4,0
+SNOA.US,D,20221216,000000,26.822,28.2,22,22,3179.75,0
+SNOA.US,D,20221219,000000,23,26.6,23,24.2,3432.05,0
+SNOA.US,D,20221220,000000,24.2,24.452,23,23.7,2850.35,0
+SNOA.US,D,20221221,000000,23.6,23.6,22.6,22.6,1553.9,0
+SNOA.US,D,20221222,000000,24.2,25.2,23.2,23.8,1457.7,0
+SNOA.US,D,20221223,000000,23,24,22.6,23,704.05,0
+SNOA.US,D,20221227,000000,23,23,20,20.294,2512.15,0
+SNOA.US,D,20221228,000000,20.8,20.8,20,20.2,2815.85,0
+SNOA.US,D,20221229,000000,20.6,22,20.6,21.2,1852.25,0
+SNOA.US,D,20221230,000000,21.8,22.4,20.8,22.4,2091.15,0
+SNOA.US,D,20230103,000000,22.6,25.4,22.4,25.4,3054,0
+SNOA.US,D,20230104,000000,25.6,25.8,22.2,23.8,4754.45,0
+SNOA.US,D,20230105,000000,24,24,22.2,22.6,1087.6,0
+SNOA.US,D,20230106,000000,21.8,23.5,21.6,22.8,986.25,0
+SNOA.US,D,20230109,000000,23,24,23,23,1881.05,0
+SNOA.US,D,20230110,000000,24,24.4,23.4,23.4,1203.25,0
+SNOA.US,D,20230111,000000,23.402,24.6,23.402,24.4,2478,0
+SNOA.US,D,20230112,000000,24.4,25,23.258,23.8,2449.35,0
+SNOA.US,D,20230113,000000,24.4,25.4,24.002,25,3390.45,0
+SNOA.US,D,20230117,000000,25,27.6,24.9,27,9359.85,0
+SNOA.US,D,20230118,000000,27.6,27.8,24.998,25.198,6143.3,0
+SNOA.US,D,20230119,000000,25.4,25.8,23.2,23.708,3416.85,0
+SNOA.US,D,20230120,000000,23.58,25,23.4,24.6,2336.85,0
+SNOA.US,D,20230123,000000,24.6,25.826,24.2,24.6,2702.15,0
+SNOA.US,D,20230124,000000,24.2,24.798,23.202,24,3069.3,0
+SNOA.US,D,20230125,000000,39.8,53.6,32.4,33.8,4969575,0
+SNOA.US,D,20230126,000000,34.8,40.8,33.2,38.6,363114.45,0
+SNOA.US,D,20230127,000000,35.8,41.7,34.4,40.4,146163.7,0
+SNOA.US,D,20230130,000000,39.8,39.8,33.8,33.8,40919,0
+SNOA.US,D,20230131,000000,38,38.5,33,33.2,74494.25,0
+SNOA.US,D,20230201,000000,33,33.8,30.8,33,27532.15,0
+SNOA.US,D,20230202,000000,34.2,34.2,32.008,32.6,14267.1,0
+SNOA.US,D,20230203,000000,32.4,34,31.6,32.8,11687.9,0
+SNOA.US,D,20230206,000000,32.2,33.6,32,33,5668.7,0
+SNOA.US,D,20230207,000000,32.6,32.64,31,31.8,6199.2,0
+SNOA.US,D,20230208,000000,31.8,31.82,29.4,31.4,12540.85,0
+SNOA.US,D,20230209,000000,31.2,32,30.2,30.8,5780.4,0
+SNOA.US,D,20230210,000000,30,31.6,28.6,30.8,3892.15,0
+SNOA.US,D,20230213,000000,31,31.486,29,30.2,1585.85,0
+SNOA.US,D,20230214,000000,31.4,31.4,29.4,30.2,1434.5,0
+SNOA.US,D,20230215,000000,29,31,28.624,30.6,1727.35,0
+SNOA.US,D,20230216,000000,29.8,31.4,29.2,31.2,3097.2,0
+SNOA.US,D,20230217,000000,30.6,31.4,30,30.2,2067.15,0
+SNOA.US,D,20230221,000000,29.6,30,28,29,1401.6,0
+SNOA.US,D,20230222,000000,29,30.8,28.2,28.8,1622.2,0
+SNOA.US,D,20230223,000000,28.8,29.89,27.998,28.2,2955.15,0
+SNOA.US,D,20230224,000000,28.2,29.6,26,27,1767.7,0
+SNOA.US,D,20230227,000000,26.2,27.46,26,26.6,4365.3,0
+SNOA.US,D,20230228,000000,26.4,27,24.2,24.4,4641.4,0
+SNOA.US,D,20230301,000000,24.2,24.56,23.4,23.4,5339.6,0
+SNOA.US,D,20230302,000000,23.4,24.77,22.4,24.4,117068.05,0
+SNOA.US,D,20230303,000000,21,23.6,21,22.6,19387.45,0
+SNOA.US,D,20230306,000000,22.4,23.4,21.2,22.2,4423.65,0
+SNOA.US,D,20230307,000000,22.538,22.8,21,21.5,3970.35,0
+SNOA.US,D,20230308,000000,21,22,21,21.4,4692.75,0
+SNOA.US,D,20230309,000000,21,21.2,20.2,20.2,3190.1,0
+SNOA.US,D,20230310,000000,20.6,20.6,18.514,19.2,8003.35,0
+SNOA.US,D,20230313,000000,19.8,19.8,18,18.874,2303.85,0
+SNOA.US,D,20230314,000000,19.2,20.62,18.4,19.5,2152.05,0
+SNOA.US,D,20230315,000000,19.2,20.4,18.4,19.806,2462.5,0
+SNOA.US,D,20230316,000000,19.806,21.238,19,21,4666.25,0
+SNOA.US,D,20230317,000000,21.2,21.2,20.454,21,1983.75,0
+SNOA.US,D,20230320,000000,20.8,20.996,20.6,20.8,811.75,0
+SNOA.US,D,20230321,000000,20.6,23,20.6,21.8,3573.15,0
+SNOA.US,D,20230322,000000,21.2,23,21,21,1585.95,0
+SNOA.US,D,20230323,000000,20.4,22.038,19.436,20.8,1961.75,0
+SNOA.US,D,20230324,000000,20,21.198,19.8,20.2,2568.1,0
+SNOA.US,D,20230327,000000,20.6,20.8,19.6,19.994,1506.2,0
+SNOA.US,D,20230328,000000,22,25.8,20.2,23,267183.45,0
+SNOA.US,D,20230329,000000,22,22.07,18.4,18.854,25833.85,0
+SNOA.US,D,20230330,000000,18.6,21.2,18.4,21.2,8265.5,0
+SNOA.US,D,20230331,000000,20.4,21.2,19,19.526,8339.1,0
+SNOA.US,D,20230403,000000,19.94,20.4,18.81,19,1874.7,0
+SNOA.US,D,20230404,000000,19.2,20.6,18.794,19.76,6912.3,0
+SNOA.US,D,20230405,000000,19.2,20,18.02,18.86,4801,0
+SNOA.US,D,20230406,000000,18.861,19.12,18.42,18.8,2387.4,0
+SNOA.US,D,20230410,000000,18.4,19.4,18.4,18.802,1540.35,0
+SNOA.US,D,20230411,000000,19.28,19.7,18.9,19.2,1160.15,0
+SNOA.US,D,20230412,000000,18.62,20,18.602,19.11,2392.65,0
+SNOA.US,D,20230413,000000,18.8,19.958,18.8,19.8,2121.7,0
+SNOA.US,D,20230414,000000,19.494,21.2,18.7,19.4,5843,0
+SNOA.US,D,20230417,000000,19.697,19.914,18.422,19.714,2726.8,0
+SNOA.US,D,20230418,000000,19.122,20,19,19.516,1833.15,0
+SNOA.US,D,20230419,000000,19.48,20.6,19.48,20.4,1715.15,0
+SNOA.US,D,20230420,000000,20.1,21.6,19.24,21,2820.7,0
+SNOA.US,D,20230421,000000,19.78,20.4,19.4,20.2,1671.2,0
+SNOA.US,D,20230424,000000,20.2,20.6,18.864,20.4,2240.2,0
+SNOA.US,D,20230425,000000,20.2,20.6,19.8,20.2,375.1,0
+SNOA.US,D,20230426,000000,19.82,20.4,18.938,19.736,2088.85,0
+SNOA.US,D,20230427,000000,19,19.98,18.804,19.002,1005.45,0
+SNOA.US,D,20230428,000000,19.202,19.56,18.8,18.966,990,0
+SNOA.US,D,20230501,000000,18.5,19.6,18.5,19.4,727.45,0
+SNOA.US,D,20230502,000000,18.814,19.534,18.5,18.95,850.8,0
+SNOA.US,D,20230503,000000,18.4,19.029,18.4,18.702,1299.55,0
+SNOA.US,D,20230504,000000,18.6,20.398,18.4,19.596,1740.95,0
+SNOA.US,D,20230505,000000,19.6,21.2,19.214,19.4,4678.6,0
+SNOA.US,D,20230508,000000,19.4,20.81,19.36,19.842,540.75,0
+SNOA.US,D,20230509,000000,19.6,20.5,18.802,20.444,2453.15,0
+SNOA.US,D,20230510,000000,20.6,20.8,19.722,20.4,2280.4,0
+SNOA.US,D,20230511,000000,20.6,20.6,19.86,20.6,139.35,0
+SNOA.US,D,20230512,000000,19.8,20.4,19.176,19.44,616.6,0
+SNOA.US,D,20230515,000000,19.102,20.6,19,20.084,1685.6,0
+SNOA.US,D,20230516,000000,20,20.4,19.362,19.362,1324.75,0
+SNOA.US,D,20230517,000000,19.2,20.6,19.2,20.4,547.55,0
+SNOA.US,D,20230518,000000,20.398,20.4,18.802,19.404,1929.9,0
+SNOA.US,D,20230519,000000,19.2,19.916,15.2,19,2231.4,0
+SNOA.US,D,20230522,000000,19.4,19.6,17.806,19.6,870.65,0
+SNOA.US,D,20230523,000000,18.901,19.808,18.302,19.808,630.45,0
+SNOA.US,D,20230524,000000,19.4,19.688,18.602,19.502,416.1,0
+SNOA.US,D,20230525,000000,18.6,19.4,18.012,18.8108,1216.5,0
+SNOA.US,D,20230526,000000,19.2,19.798,17.46,19.066,1862.3,0
+SNOA.US,D,20230530,000000,18.236,19.698,18.236,18.98,402.45,0
+SNOA.US,D,20230531,000000,18.6,19.6,18.41,19.4,557.6,0
+SNOA.US,D,20230601,000000,19.3,19.6,18.602,19.154,455.9,0
+SNOA.US,D,20230602,000000,19,19.472,19,19.336,868.75,0
+SNOA.US,D,20230605,000000,19.002,19.6,18.406,18.632,757.55,0
+SNOA.US,D,20230606,000000,19,19.318,18.41,19.318,333,0
+SNOA.US,D,20230607,000000,19.2,19.28,18.406,18.406,802.25,0
+SNOA.US,D,20230608,000000,18.8039,19.454,18.4,19.4,15565.7,0
+SNOA.US,D,20230609,000000,28.6,30.4,23.2,28,1448419.05,0
+SNOA.US,D,20230612,000000,26.2,27.4,24,24.8,60682.45,0
+SNOA.US,D,20230613,000000,24,27,24,26,23456.6,0
+SNOA.US,D,20230614,000000,26.6,27.6,25.6,26.4,7794,0
+SNOA.US,D,20230615,000000,26,27,25.6,26.2,3546.75,0
+SNOA.US,D,20230616,000000,25.4,26.4,25.2,25.2,4221.1,0
+SNOA.US,D,20230620,000000,24.4,25,23,23.8,7547.45,0
+SNOA.US,D,20230621,000000,23.8,24.4,22.2,22.6,3497.1,0
+SNOA.US,D,20230622,000000,22.2,24,22.2,23.4,3587.8,0
+SNOA.US,D,20230623,000000,23.4,23.6,22.2,23.4,2166.85,0
+SNOA.US,D,20230626,000000,22.7,23,22.2,22.6,1589.05,0
+SNOA.US,D,20230627,000000,22.278,22.998,21.4,21.8,2032.8,0
+SNOA.US,D,20230628,000000,21.8,22.4,21.2,21.4,1081.7,0
+SNOA.US,D,20230629,000000,21.5,22,21,21.6,1841,0
+SNOA.US,D,20230630,000000,21.6,22,21,21.4,973.75,0
+SNOA.US,D,20230703,000000,21.2,22.398,21.2,21.86,437.1,0
+SNOA.US,D,20230705,000000,22.6,22.6,21,22,1202.6,0
+SNOA.US,D,20230706,000000,21.03,21.4,21,21.2,741.85,0
+SNOA.US,D,20230707,000000,21.4,21.4,20.6,20.8,440.55,0
+SNOA.US,D,20230710,000000,21.6,22,21,21.6,1626.95,0
+SNOA.US,D,20230711,000000,21.2,22,21,21.6,2050.1,0
+SNOA.US,D,20230712,000000,21.6,22.2,21.2,22.2,1659.55,0
+SNOA.US,D,20230713,000000,21.6,23.8,21.6,23.2,3927.2,0
+SNOA.US,D,20230714,000000,23,23.4,22.4,23,1383.55,0
+SNOA.US,D,20230717,000000,22.4,23.8,22.4,23,1564.75,0
+SNOA.US,D,20230718,000000,22.8,23.6,22.6,22.6,1174.35,0
+SNOA.US,D,20230719,000000,22.8,23.6,22.4,23.252,1790.35,0
+SNOA.US,D,20230720,000000,22.2,23.2,22.2,22.814,1292.15,0
+SNOA.US,D,20230721,000000,22.44,23.2,21.6,22.8,934.85,0
+SNOA.US,D,20230724,000000,22.2,22.934,22.2,22.6,159.05,0
+SNOA.US,D,20230725,000000,22.432,22.6,22.4,22.478,157.1,0
+SNOA.US,D,20230726,000000,23.226,23.4,23.002,23.202,1226.75,0
+SNOA.US,D,20230727,000000,22.6,23.014,21.6,22.4,1839.95,0
+SNOA.US,D,20230728,000000,22,22.6,21.8,22.2,510.7,0
+SNOA.US,D,20230731,000000,22.6,23,21.6,21.6,1136.9,0
+SNOA.US,D,20230801,000000,21.8,22.2,21,21.2,1010.35,0
+SNOA.US,D,20230802,000000,21,21,19,20,3658.8,0
+SNOA.US,D,20230803,000000,20.2,20.36,19.554,19.986,1768.9,0
+SNOA.US,D,20230804,000000,19.8,20.8,19.8,20.8,1101.5,0
+SNOA.US,D,20230807,000000,19.8,21,19.8,20.6,319.45,0
+SNOA.US,D,20230808,000000,20.6,20.8,20,20.4,410.65,0
+SNOA.US,D,20230809,000000,20.2,21.2,20,20.2,746.4,0
+SNOA.US,D,20230810,000000,20,20.2,19.8,19.998,757.95,0
+SNOA.US,D,20230811,000000,20,20,19.234,19.4,1248,0
+SNOA.US,D,20230814,000000,19,20.198,17.8,18.484,2190.15,0
+SNOA.US,D,20230815,000000,19,19.196,18.4,18.4,514.35,0
+SNOA.US,D,20230816,000000,18.4,19.838,17,18.596,2494.8,0
+SNOA.US,D,20230817,000000,18.002,18.9,17.321,17.406,511.05,0
+SNOA.US,D,20230818,000000,18.498,18.498,15.7,17.002,2852,0
+SNOA.US,D,20230821,000000,17.6,17.6,16.554,16.998,522.25,0
+SNOA.US,D,20230822,000000,16.502,17.6,16.502,17.6,470.2,0
+SNOA.US,D,20230823,000000,16.2139,17.5,16.2139,17.2,920.95,0
+SNOA.US,D,20230824,000000,17.02,17.4,16.4,17.38,981.55,0
+SNOA.US,D,20230825,000000,17.8,17.8,16.9,16.9,255.6,0
+SNOA.US,D,20230828,000000,17.1,18.6,17.1,18,1534.65,0
+SNOA.US,D,20230829,000000,18,18,17.4,17.6,265.1,0
+SNOA.US,D,20230830,000000,17.4,18,17.3,18,675.2,0
+SNOA.US,D,20230831,000000,17.6,17.6,17.3,17.45,656.25,0
+SNOA.US,D,20230901,000000,17.466,18.4,17.404,18.4,1118.1,0
+SNOA.US,D,20230905,000000,18.4,19.788,18.4,19.422,2533.85,0
+SNOA.US,D,20230906,000000,19.4,19.996,18.86,19.6,1668.3,0
+SNOA.US,D,20230907,000000,20,20.002,19,19.5,462.6,0
+SNOA.US,D,20230908,000000,18.8,19.428,18.8,19.054,193.9,0
+SNOA.US,D,20230911,000000,18.7,20.4,18.7,19.6,808.8,0
+SNOA.US,D,20230912,000000,20,20.4,19.4,20.398,738.1,0
+SNOA.US,D,20230913,000000,19.742,20.4,19.6,20,182.65,0
+SNOA.US,D,20230914,000000,20.2,20.2,19.3,19.8,727.5,0
+SNOA.US,D,20230915,000000,19.8,19.8,17.786,18.956,1367.95,0
+SNOA.US,D,20230918,000000,18.402,18.96,17.582,18.198,326.7,0
+SNOA.US,D,20230919,000000,18.198,18.198,17.582,17.6,136.75,0
+SNOA.US,D,20230920,000000,17.314,17.6,15.24,15.24,4571.3,0
+SNOA.US,D,20230921,000000,15.4,15.4,15.2,15.2,1105.9,0
+SNOA.US,D,20230922,000000,15.1,15.602,15.1,15.6,1228.7,0
+SNOA.US,D,20230925,000000,15.6,15.752,15.4,15.4,1786.65,0
+SNOA.US,D,20230926,000000,15.4,16.6,15.2,15.8629,305.7,0
+SNOA.US,D,20230927,000000,15.754,16,15.6,15.802,556.85,0
+SNOA.US,D,20230928,000000,16,16.3791,15.6,15.6,693.65,0
+SNOA.US,D,20230929,000000,15.2,15.6,14.4,15.438,3724.2,0
+SNOA.US,D,20231002,000000,14.948,15.498,14.4,15.48,341.15,0
+SNOA.US,D,20231003,000000,15,15,14.4,14.96,261.25,0
+SNOA.US,D,20231004,000000,14.6,14.98,14.6,14.98,439.8,0
+SNOA.US,D,20231005,000000,14.6,15.48,14.6,15,496.55,0
+SNOA.US,D,20231006,000000,14.6,14.96,14.6,14.6,698.8,0
+SNOA.US,D,20231009,000000,14.6,15,14.6,15,118,0
+SNOA.US,D,20231010,000000,14.6,14.776,14.4,14.4,510.05,0
+SNOA.US,D,20231011,000000,14.4,14.6,14.04,14.092,679.2,0
+SNOA.US,D,20231012,000000,14.196,16,14.176,15.2,1615.7,0
+SNOA.US,D,20231013,000000,15.6,15.6,14.66,15.4,411.5,0
+SNOA.US,D,20231016,000000,15.4,15.4,14.4,14.7,507.2,0
+SNOA.US,D,20231017,000000,14.2,16,14.2,15,1638.6,0
+SNOA.US,D,20231018,000000,15.683,15.736,15.168,15.378,415.3,0
+SNOA.US,D,20231019,000000,15.02,15.02,14.42,14.59,434.25,0
+SNOA.US,D,20231020,000000,14.04,14.1,11.7,12.202,3953.35,0
+SNOA.US,D,20231023,000000,11.998,11.998,9.302,10.322,1825.55,0
+SNOA.US,D,20231024,000000,11.156,11.156,7.236,7.604,13120.45,0
+SNOA.US,D,20231025,000000,8.19,8.2,7.414,7.415,7299.3,0
+SNOA.US,D,20231026,000000,3.7,3.962,3.54,3.72,176286.8,0
+SNOA.US,D,20231027,000000,3.91,3.918,3.55,3.558,53468.6,0
+SNOA.US,D,20231030,000000,4,4,3.528,3.6,36923.2,0
+SNOA.US,D,20231031,000000,3.78,3.78,3.244,3.26,44184.8,0
+SNOA.US,D,20231101,000000,3.4,3.4,3.222,3.258,19149.6,0
+SNOA.US,D,20231102,000000,3.18,3.6,3.18,3.43,27938.35,0
+SNOA.US,D,20231103,000000,3.566,3.78,3.50402,3.718,68494.05,0
+SNOA.US,D,20231106,000000,3.582,3.704,3.26,3.422,26608,0
+SNOA.US,D,20231107,000000,3.422,3.496,3.2,3.356,10217.9,0
+SNOA.US,D,20231108,000000,3.37,3.474,3.22,3.418,8962.3,0
+SNOA.US,D,20231109,000000,3.588,3.588,3.24,3.32,7036.55,0
+SNOA.US,D,20231110,000000,3.544,3.544,2.318,2.812,39347.05,0
+SNOA.US,D,20231113,000000,2.798,3.438,2.798,3.132,9505.4,0
+SNOA.US,D,20231114,000000,3.046,3.232,2.934,3.114,5666.05,0
+SNOA.US,D,20231115,000000,3.114,3.382,2.99,3.324,6323.85,0
+SNOA.US,D,20231116,000000,3.36,3.36,3,3.132,6438.2,0
+SNOA.US,D,20231117,000000,3.132,3.274,3.132,3.188,8924.4,0
+SNOA.US,D,20231120,000000,3.2,3.84,3.2,3.834,27131.8,0
+SNOA.US,D,20231121,000000,4.178,4.286,3.43802,3.596,46207,0
+SNOA.US,D,20231122,000000,3.74,3.74,3.266,3.496,23429.2,0
+SNOA.US,D,20231124,000000,3.496,3.58,2.804,3.4,14880.3,0
+SNOA.US,D,20231127,000000,3.406,3.8,3.28,3.3,9855.9,0
+SNOA.US,D,20231128,000000,3.256,3.39,3.102,3.254,3992.6,0
+SNOA.US,D,20231129,000000,3.354,3.6,3.24,3.26,5661.2,0
+SNOA.US,D,20231130,000000,3.5,3.586,3.202,3.528,21370.65,0
+SNOA.US,D,20231201,000000,3.564,3.564,3.31,3.5,5015.1,0
+SNOA.US,D,20231204,000000,3.6,3.9835,3.542,3.884,90600.05,0
+SNOA.US,D,20231205,000000,4.02,5.2,3.532,4.5,1483727.1,0
+SNOA.US,D,20231206,000000,4.496,4.496,3.6,4.118,147461.95,0
+SNOA.US,D,20231207,000000,3.994,4.4,3.818,3.946,104009.05,0
+SNOA.US,D,20231208,000000,4.068,4.14,3.608,3.616,51549.1,0
+SNOA.US,D,20231211,000000,3.66,3.69,3.3,3.416,45484.95,0
+SNOA.US,D,20231212,000000,3.5,3.726,3.34,3.48,31189.4,0
+SNOA.US,D,20231213,000000,3.56,3.56,3.1,3.42,38834.4,0
+SNOA.US,D,20231214,000000,3.776,3.776,2.602,3.104,103598.55,0
+SNOA.US,D,20231215,000000,3.22,3.23,2.866,2.898,48200.05,0
+SNOA.US,D,20231218,000000,3.28,3.478,2.936,2.978,56870.45,0
+SNOA.US,D,20231219,000000,3,3.13,2.942,3.096,24305.45,0
+SNOA.US,D,20231220,000000,3.14,3.14,2.946,2.992,17969.85,0
+SNOA.US,D,20231221,000000,3.2,3.2,2.94,3.078,17617.25,0
+SNOA.US,D,20231222,000000,3,3.62,2.902,3.42,44284.95,0
+SNOA.US,D,20231226,000000,3.472,4.06,3.252,4.01,93001,0
+SNOA.US,D,20231227,000000,4.01,4.01,3.234,3.762,43562.55,0
+SNOA.US,D,20231228,000000,3.866,4.048,3.648,3.956,33143.35,0
+SNOA.US,D,20231229,000000,3.816,3.898,3.4,3.608,46931.75,0
+SNOA.US,D,20240102,000000,3.64,3.872,3.54,3.64,21589.1,0
+SNOA.US,D,20240103,000000,3.714,3.774,3.4,3.774,13738.2,0
+SNOA.US,D,20240104,000000,3.772,3.772,3.45202,3.738,13391.85,0
+SNOA.US,D,20240105,000000,3.68,3.68,3.56,3.62,5193.2,0
+SNOA.US,D,20240108,000000,3.78,3.78,3.51,3.582,7331.4,0
+SNOA.US,D,20240109,000000,3.66,4.526,3.488,3.68,690992.35,0
+SNOA.US,D,20240110,000000,3.9,4.4,3.238,4.158,291161.65,0
+SNOA.US,D,20240111,000000,3.956,4.878,3.77,4.632,357210.7,0
+SNOA.US,D,20240112,000000,4.412,4.55,3.42,3.692,190552.5,0
+SNOA.US,D,20240116,000000,3.726,3.95,3.45,3.66,95541.35,0
+SNOA.US,D,20240117,000000,3.676,3.98,3.424,3.698,42412.65,0
+SNOA.US,D,20240118,000000,3.588,3.66,3.2978,3.348,75555.1,0
+SNOA.US,D,20240119,000000,3.2,3.6,3.066,3.324,43435.9,0
+SNOA.US,D,20240122,000000,3.308,3.421,3.23,3.278,16503.3,0
+SNOA.US,D,20240123,000000,3.32,3.55,3.32,3.42,18673.75,0
+SNOA.US,D,20240124,000000,3.392,3.56,3.112,3.328,35803.35,0
+SNOA.US,D,20240125,000000,3.244,3.5,3.232,3.362,36628.15,0
+SNOA.US,D,20240126,000000,3.324,3.6,3.228,3.284,64180.7,0
+SNOA.US,D,20240129,000000,3.566,3.636,2.84402,3.3,46079,0
+SNOA.US,D,20240130,000000,3.14,3.4,3,3.106,56847.95,0
+SNOA.US,D,20240131,000000,3.092,6.356,3.024,3.702,2635624.4,0
+SNOA.US,D,20240201,000000,3.384,3.702,3.27,3.478,145162.3,0
+SNOA.US,D,20240202,000000,3.4,3.4,3.122,3.284,60742.8,0
+SNOA.US,D,20240205,000000,3.15,3.376,3.12,3.164,41095.65,0
+SNOA.US,D,20240206,000000,3.146,3.31,3.002,3.28,30947,0
+SNOA.US,D,20240207,000000,3.04,3.36,3.04,3.28,48115.5,0
+SNOA.US,D,20240208,000000,3.8,3.8,3.066,3.204,68857.45,0
+SNOA.US,D,20240209,000000,3.258,3.316,3.102,3.18,29076.45,0
+SNOA.US,D,20240212,000000,3.194,3.398,3.194,3.318,17931.25,0
+SNOA.US,D,20240213,000000,3.2,3.34,3.098,3.1,14430.5,0
+SNOA.US,D,20240214,000000,3.028,3.156,2.914,3.06,28147.3,0
+SNOA.US,D,20240215,000000,3.154,3.154,2.96,3.118,14981.6,0
+SNOA.US,D,20240216,000000,3.002,3.18,3.002,3.18,9022.65,0
+SNOA.US,D,20240220,000000,3.094,3.164,3.008,3.16,14524.9,0
+SNOA.US,D,20240221,000000,3.138,3.334,3.03,3.088,5212.9,0
+SNOA.US,D,20240222,000000,3.026,3.2,3.006,3.072,18295.25,0
+SNOA.US,D,20240223,000000,3.09,3.118,2.88,2.92,13624.2,0
+SNOA.US,D,20240226,000000,3,3,2.83,3,13852.5,0
+SNOA.US,D,20240227,000000,3,3.154,2.704,2.928,20142.4,0
+SNOA.US,D,20240228,000000,2.926,3,2.8,2.864,10482.55,0
+SNOA.US,D,20240229,000000,3.004,3.004,2.814,2.94,11774.25,0
+SNOA.US,D,20240301,000000,3.086,3.178,2.802,3.1,15526.9,0
+SNOA.US,D,20240304,000000,3,3.1,2.872,3,15727.45,0
+SNOA.US,D,20240305,000000,3,3.2998,2.9,3.14,39397.9,0
+SNOA.US,D,20240306,000000,3.22,3.22,3.01,3.096,7082.95,0
+SNOA.US,D,20240307,000000,3.02,3.08,2.88,3.078,4629.9,0
+SNOA.US,D,20240308,000000,2.96,3.18,2.9302,3.08,15269.15,0
+SNOA.US,D,20240311,000000,3.14,3.14,2.826,2.98,21783.55,0
+SNOA.US,D,20240312,000000,3.06,3.06,2.646,2.8,33465.5,0
+SNOA.US,D,20240313,000000,2.86,2.86,2.674,2.74,14043.85,0
+SNOA.US,D,20240314,000000,2.76,2.866,2.624,2.698,12154.45,0
+SNOA.US,D,20240315,000000,2.854,2.854,2.642,2.746,10551.3,0
+SNOA.US,D,20240318,000000,2.8,2.932,2.624,2.78,14281.1,0
+SNOA.US,D,20240319,000000,2.956,2.974,2.624,2.9,8657.4,0
+SNOA.US,D,20240320,000000,2.82,2.872,2.622,2.736,24615.65,0
+SNOA.US,D,20240321,000000,2.792,2.846,2.644,2.68,9595.55,0
+SNOA.US,D,20240322,000000,2.644,2.96,2.644,2.82,25546.95,0
+SNOA.US,D,20240325,000000,2.9,3.14,2.7,2.8,10585.8,0
+SNOA.US,D,20240326,000000,2.8,3.398,2.742,3.16,120096.35,0
+SNOA.US,D,20240327,000000,3.4,3.532,3.012,3.302,169868.95,0
+SNOA.US,D,20240328,000000,3.15,3.838,3,3.326,166148.45,0
+SNOA.US,D,20240401,000000,3.06,3.18,2.97,3.064,45903.7,0
+SNOA.US,D,20240402,000000,3.064,3.064,2.76,2.9,29980.05,0
+SNOA.US,D,20240403,000000,2.858,3.16,2.816,3.16,23193.5,0
+SNOA.US,D,20240404,000000,2.958,3.288,2.938,3.206,35421.9,0
+SNOA.US,D,20240405,000000,3.3,3.3,3.002,3.046,7523,0
+SNOA.US,D,20240408,000000,3,3.028,2.9,2.938,9701.75,0
+SNOA.US,D,20240409,000000,3.148,3.4,2.974,3.124,34917.6,0
+SNOA.US,D,20240410,000000,3.03,3.484,3.016,3.448,41139.4,0
+SNOA.US,D,20240411,000000,3.5,3.5,3.2,3.358,17136.5,0
+SNOA.US,D,20240412,000000,3.48,3.6,3.242,3.51,39593.1,0
+SNOA.US,D,20240415,000000,3.518,3.7,3.2,3.228,18594.45,0
+SNOA.US,D,20240416,000000,3.2,3.6,3.054,3.32,11583.9,0
+SNOA.US,D,20240417,000000,3.4,3.56,3.224,3.362,8970.4,0
+SNOA.US,D,20240418,000000,3.4,3.4,3.12,3.132,6331.95,0
+SNOA.US,D,20240419,000000,2.96,3.194,2.96,3.036,8324.1,0
+SNOA.US,D,20240422,000000,3.1,3.198,3,3.148,4603.25,0
+SNOA.US,D,20240423,000000,3.148,3.198,3.01,3.18,7926.4,0
+SNOA.US,D,20240424,000000,3.08,3.372,3.048,3.2,5945.45,0
+SNOA.US,D,20240425,000000,3.38,3.398,3.16802,3.208,5643.6,0
+SNOA.US,D,20240426,000000,3.3,3.32,3.078,3.18,5431.5,0
+SNOA.US,D,20240429,000000,3.14,3.3,3.04,3.202,11793.3,0
+SNOA.US,D,20240430,000000,3.14,3.298,3.086,3.178,1701.55,0
+SNOA.US,D,20240501,000000,3.14,3.2,3.04,3.064,7308.05,0
+SNOA.US,D,20240502,000000,3.04,3.38,2.8,3.062,12523.15,0
+SNOA.US,D,20240503,000000,3.04,3.31,3.04,3.12,2796.4,0
+SNOA.US,D,20240506,000000,3,3.2,2.938,3.036,3096.15,0
+SNOA.US,D,20240507,000000,3.08,3.198,2.884,3.002,9597.75,0
+SNOA.US,D,20240508,000000,3.01,3.11,3.002,3.01,3130.05,0
+SNOA.US,D,20240509,000000,3.19,3.24,2.99,3.098,29112.9,0
+SNOA.US,D,20240510,000000,3.01,3.16,2.872,2.91,12429.1,0
+SNOA.US,D,20240513,000000,3.004,3.1,2.94,3,6523.3,0
+SNOA.US,D,20240514,000000,2.89,3.096,2.89,3.03,4147.35,0
+SNOA.US,D,20240515,000000,3.02,3.058,2.982,3,9204.05,0
+SNOA.US,D,20240516,000000,3,5.4,3,5,701329.65,0
+SNOA.US,D,20240517,000000,5.8,6,3.8,4.72,1048444.9,0
+SNOA.US,D,20240520,000000,5.076,5.1,4.2,4.54,364450.25,0
+SNOA.US,D,20240521,000000,4.4,4.444,3.42,3.98,236461,0
+SNOA.US,D,20240522,000000,3.62,3.9,3.526,3.528,56469.7,0
+SNOA.US,D,20240523,000000,3.28,3.878,3.28,3.78,55172.85,0
+SNOA.US,D,20240524,000000,3.72,4.3,3.6,3.946,100320.7,0
+SNOA.US,D,20240528,000000,3.8,4.22,3.6,4.056,110180.5,0
+SNOA.US,D,20240529,000000,4,6.6,3.76,5.2,2769084.5,0
+SNOA.US,D,20240530,000000,4.576,5.1,3.918,4.1,339200.15,0
+SNOA.US,D,20240531,000000,3.966,4.176,3.72002,4.094,82355.15,0
+SNOA.US,D,20240603,000000,3.928,4.094,3.806,3.944,51813.2,0
+SNOA.US,D,20240604,000000,3.78,4.266,3.776,3.88,66420.55,0
+SNOA.US,D,20240605,000000,3.806,3.838,3.612,3.8,46433.4,0
+SNOA.US,D,20240606,000000,3.6,3.99108,3.6,3.746,61778.5,0
+SNOA.US,D,20240607,000000,3.746,4.28,3.668,4.1,134925.95,0
+SNOA.US,D,20240610,000000,4.1,4.372,4.048,4.168,50872.55,0
+SNOA.US,D,20240611,000000,4.1,4.166,3.902,4.06,32946.95,0
+SNOA.US,D,20240612,000000,4,4,3.718,3.776,40450.55,0
+SNOA.US,D,20240613,000000,3.7,3.7,3.48,3.662,63219.4,0
+SNOA.US,D,20240614,000000,3.718,3.758,3.472,3.576,51025.15,0
+SNOA.US,D,20240617,000000,3.422,3.6,3.282,3.37,377715.55,0
+SNOA.US,D,20240618,000000,5.378,5.996,3.72,3.84,3974461.1,0
+SNOA.US,D,20240620,000000,3.49,4.2,3.3,4.08,492407.9,0
+SNOA.US,D,20240621,000000,3.778,4.36,3.69,4.034,179079.65,0
+SNOA.US,D,20240624,000000,3.95,4.03,3.72,3.796,77923.15,0
+SNOA.US,D,20240625,000000,3.914,4,3.612,3.798,45433.2,0
+SNOA.US,D,20240626,000000,3.86,3.88,3.45,3.604,60471.35,0
+SNOA.US,D,20240627,000000,3.416,4.3,3.416,4.2,105001.25,0
+SNOA.US,D,20240628,000000,4,4.734,3.926,4.244,300270.05,0
+SNOA.US,D,20240701,000000,4.2,4.638,4.1,4.602,95547,0
+SNOA.US,D,20240702,000000,4.6,4.7,4.418,4.696,40428,0
+SNOA.US,D,20240703,000000,4.8,6.628,4.598,5.572,523807.85,0
+SNOA.US,D,20240705,000000,5.444,7.72,5.382,7.198,436831.6,0
+SNOA.US,D,20240708,000000,6.798,6.878,5.882,6.082,151751.4,0
+SNOA.US,D,20240709,000000,6.05,6.19,5.606,5.64,97273.55,0
+SNOA.US,D,20240710,000000,5.36,5.518,5.064,5.142,58192.35,0
+SNOA.US,D,20240711,000000,5.132,9.374,5.098,7.098,1448109.8,0
+SNOA.US,D,20240712,000000,6.4,7.796,6.4,7.43,188341.85,0
+SNOA.US,D,20240715,000000,7.2,8.8,7.2,7.792,137557.3,0
+SNOA.US,D,20240716,000000,8.392,9,7.804,8,82539.45,0
+SNOA.US,D,20240717,000000,8.4,9,8.092,8.536,88789.05,0
+SNOA.US,D,20240718,000000,9,9,6.556,6.742,118613.45,0
+SNOA.US,D,20240719,000000,6.972,7.38656,5.956,6.16,56904.25,0
+SNOA.US,D,20240722,000000,7,8.598,6.631,8.46,243759,0
+SNOA.US,D,20240723,000000,8.2,8.6,7.2,7.496,66531.95,0
+SNOA.US,D,20240724,000000,7.644,7.96,7.108,7.108,23217.55,0
+SNOA.US,D,20240725,000000,7.24,7.642,7.016,7.578,30475.25,0
+SNOA.US,D,20240726,000000,7.4,7.758,7.006,7.026,35991.55,0
+SNOA.US,D,20240729,000000,6.958,7.00164,5.3,6.12,67751.7,0
+SNOA.US,D,20240730,000000,6.2,8.624,6.2,7.518,177632.8,0
+SNOA.US,D,20240731,000000,7.4,8.19,6.68,7.3,101494,0
+SNOA.US,D,20240801,000000,7.432,7.7,7.074,7.076,20771.55,0
+SNOA.US,D,20240802,000000,7.04,7.564,6.42,6.42,33466.3,0
+SNOA.US,D,20240805,000000,5.66,6.274,5.6,6.034,60169.2,0
+SNOA.US,D,20240806,000000,6.128,6.4,5.96,6,18739.1,0
+SNOA.US,D,20240807,000000,6.274,6.4,5.348,5.44,52967.85,0
+SNOA.US,D,20240808,000000,5.656,6.2,5.612,6.174,35213.5,0
+SNOA.US,D,20240809,000000,5.79,5.88,4.116,4.958,83353.8,0
+SNOA.US,D,20240812,000000,4.978,4.978,4,4.488,48049.55,0
+SNOA.US,D,20240813,000000,4.6,4.996,4.46442,4.736,12719.25,0
+SNOA.US,D,20240814,000000,4.77,4.94,4.608,4.716,18967.25,0
+SNOA.US,D,20240815,000000,4.71,4.884,4.524,4.698,26647.8,0
+SNOA.US,D,20240816,000000,4.58,5.02,4.56,5,35731.6,0
+SNOA.US,D,20240819,000000,5.4,5.4,5.11,5.202,40502.65,0
+SNOA.US,D,20240820,000000,5.032,5.1,4.714,4.852,15115.7,0
+SNOA.US,D,20240821,000000,5.386,5.64,4.02,4.442,915556.85,0
+SNOA.US,D,20240822,000000,4.32,4.744,4.32,4.606,65461.1,0
+SNOA.US,D,20240823,000000,4.622,4.9,4.5,4.84,33769.55,0
+SNOA.US,D,20240826,000000,4.4,4.876,4.4,4.696,80678.8,0
+SNOA.US,D,20240827,000000,4.756,4.796,4.2,4.338,38687.25,0
+SNOA.US,D,20240828,000000,3.8,3.984,3.228,3.254,151504.25,0
+SNOA.US,D,20240829,000000,3.2,3.314,3.094,3.187,54521.15,0
+SNOA.US,D,20240830,000000,3.09,3.89,2.95,3.3,206684,0
+SNOA.US,D,20240903,000000,3.25,3.39,2.7042,2.81,77036,0
+SNOA.US,D,20240904,000000,2.73,3.2007,2.73,3.2007,86321,0
+SNOA.US,D,20240905,000000,3.22,3.4,3.1401,3.16,67746,0
+SNOA.US,D,20240906,000000,3.16,3.34,3.1,3.28,29845,0
+SNOA.US,D,20240909,000000,3.28,3.398,3.15,3.15,12322,0
+SNOA.US,D,20240910,000000,3.15,3.26,3.12,3.15,6515,0
+SNOA.US,D,20240911,000000,3.17,3.67,3.17,3.27,56600,0
+SNOA.US,D,20240912,000000,3.45,3.625,3.17,3.17,34515,0
+SNOA.US,D,20240913,000000,3.2801,3.76,3.28,3.5,64398,0
+SNOA.US,D,20240916,000000,3.64,4.4399,3.6,4.21,447361,0
+SNOA.US,D,20240917,000000,3.91,5.9299,3.37,5.2,2391627,0
+SNOA.US,D,20240918,000000,4.63,5.1299,3.64,4.3,1786045,0
+SNOA.US,D,20240919,000000,4.34,4.48,3.65,3.83,1295101,0
+SNOA.US,D,20240920,000000,3.74,3.765,3.34,3.46,279252,0
+SNOA.US,D,20240923,000000,3.43,3.47,3.05,3.18,173593,0
+SNOA.US,D,20240924,000000,3.24,3.4499,3.21,3.31,122564,0
+SNOA.US,D,20240925,000000,3.29,3.3,3.1,3.22,72829,0
+SNOA.US,D,20240926,000000,3.22,3.38,3.2,3.21,69671,0
+SNOA.US,D,20240927,000000,3.24,3.38,3.1636,3.21,117330,0
+SNOA.US,D,20240930,000000,3.16,3.33,3.07,3.07,110133,0
+SNOA.US,D,20241001,000000,3.15,3.24,2.88,2.96,42324,0
+SNOA.US,D,20241002,000000,2.98,3.0729,2.9,2.94,27588,0
+SNOA.US,D,20241003,000000,2.8894,2.94,2.82,2.85,58585,0
+SNOA.US,D,20241004,000000,2.8435,2.8899,2.72,2.78,53559,0
+SNOA.US,D,20241007,000000,2.79,2.79,2.56,2.59,71594,0
+SNOA.US,D,20241008,000000,2.65,2.77,2.52,2.67,66161,0
+SNOA.US,D,20241009,000000,2.68,2.93,2.6,2.86,49282,0
+SNOA.US,D,20241010,000000,2.86,3.0999,2.8304,3,247578,0
+SNOA.US,D,20241011,000000,3.03,3.4,3.0118,3.105,221519,0
+SNOA.US,D,20241014,000000,3.25,3.3193,2.92,3.08,145645,0
+SNOA.US,D,20241015,000000,3.18,3.18,2.93,2.94,44820,0
+SNOA.US,D,20241016,000000,2.95,3.12,2.84,2.94,36392,0
+SNOA.US,D,20241017,000000,2.94,2.99,2.84,2.93,27871,0
+SNOA.US,D,20241018,000000,2.95,3.25,2.94,3.16,85313,0
+SNOA.US,D,20241021,000000,3.34,3.34,2.95,2.97,43769,0
+SNOA.US,D,20241022,000000,2.91,2.98,2.6,2.85,334669,0
+SNOA.US,D,20241023,000000,2.81,2.8801,2.71,2.8,30523,0
+SNOA.US,D,20241024,000000,2.86,2.98,2.74,2.9,58468,0
+SNOA.US,D,20241025,000000,3.07,3.07,2.884,2.99,28918,0
+SNOA.US,D,20241028,000000,3.05,3.05,2.921,3,20808,0
+SNOA.US,D,20241029,000000,2.9983,3,2.89,2.9,28335,0
+SNOA.US,D,20241030,000000,2.89,2.9,2.78,2.9,14508,0
+SNOA.US,D,20241031,000000,2.81,2.81,2.68,2.68,56809,0
+SNOA.US,D,20241101,000000,2.69,2.85,2.69,2.79,21229,0
+SNOA.US,D,20241104,000000,2.8194,2.82,2.7019,2.75,4982,0
+SNOA.US,D,20241105,000000,2.77,2.89,2.7413,2.84,18328,0
+SNOA.US,D,20241106,000000,3.04,3.04,2.86,2.86,26442,0
+SNOA.US,D,20241107,000000,2.95,3.04,2.79,2.92,80688,0
+SNOA.US,D,20241108,000000,2.93,3,2.76,2.8,21419,0
+SNOA.US,D,20241111,000000,3.18,3.5,2.93,3.1,819184,0
+SNOA.US,D,20241112,000000,2.85,2.99,2.6,2.69,230345,0
+SNOA.US,D,20241113,000000,2.7,2.7565,2.6,2.61,57267,0
+SNOA.US,D,20241114,000000,2.84,2.84,2.56,2.58,42233,0
+SNOA.US,D,20241115,000000,2.6,2.64,2.56,2.5601,15310,0
+SNOA.US,D,20241118,000000,2.64,2.64,2.55,2.58,10289,0
+SNOA.US,D,20241119,000000,3.29,3.6,2.78,3.16,9119121,0
+SNOA.US,D,20241120,000000,3.15,3.17,2.83,2.84,743226,0
+SNOA.US,D,20241121,000000,2.86,3.07,2.7,2.91,347448,0
+SNOA.US,D,20241122,000000,2.89,3.138,2.84,2.85,535086,0
+SNOA.US,D,20241125,000000,2.86,2.99,2.86,2.93,149105,0
+SNOA.US,D,20241126,000000,2.94,3.04,2.8,2.92,136337,0
+SNOA.US,D,20241127,000000,2.85,2.92,2.73,2.79,126782,0
+SNOA.US,D,20241129,000000,2.76,2.85,2.76,2.79,36732,0
+SNOA.US,D,20241202,000000,2.75,2.883,2.7315,2.81,84798,0
+SNOA.US,D,20241203,000000,2.87,2.87,2.6231,2.67,80374,0
+SNOA.US,D,20241204,000000,2.79,2.79,2.65,2.69,41181,0
+SNOA.US,D,20241205,000000,2.69,2.6961,2.5201,2.59,130196,0
+SNOA.US,D,20241206,000000,2.98,3.25,2.45,2.77,4270538,0
+SNOA.US,D,20241209,000000,2.71,2.9799,2.71,2.93,197368,0
+SNOA.US,D,20241210,000000,2.93,2.93,2.81,2.87,64528,0
+SNOA.US,D,20241211,000000,2.89,2.93,2.7431,2.84,60725,0
+SNOA.US,D,20241212,000000,2.87,2.92,2.76,2.76,39260,0
+SNOA.US,D,20241213,000000,2.76,2.77,2.6101,2.67,50008,0
+SNOA.US,D,20241216,000000,2.68,2.7361,2.63,2.65,49359,0
+SNOA.US,D,20241217,000000,2.66,2.66,2.55,2.59,77510,0
+SNOA.US,D,20241218,000000,2.59,2.65,2.44,2.53,132784,0
+SNOA.US,D,20241219,000000,2.56,2.6,2.51,2.55,19119,0
+SNOA.US,D,20241220,000000,2.54,2.71,2.5379,2.63,50272,0
+SNOA.US,D,20241223,000000,2.6,2.77,2.56,2.68,38642,0
+SNOA.US,D,20241224,000000,2.69,2.74,2.68,2.73,19831,0
+SNOA.US,D,20241226,000000,2.68,2.7892,2.66,2.75,31454,0
+SNOA.US,D,20241227,000000,2.73,2.77,2.68,2.75,39193,0
+SNOA.US,D,20241230,000000,2.71,2.79,2.6663,2.75,39256,0
+SNOA.US,D,20241231,000000,2.79,2.845,2.6602,2.69,63293,0
+SNOA.US,D,20250102,000000,2.71,2.75,2.65,2.68,53472,0
+SNOA.US,D,20250103,000000,2.68,2.75,2.64,2.64,60502,0
+SNOA.US,D,20250106,000000,2.66,2.756,2.63,2.69,56370,0
+SNOA.US,D,20250107,000000,2.69,2.8,2.69,2.74,37450,0
+SNOA.US,D,20250108,000000,2.73,2.76,2.61,2.66,47504,0
+SNOA.US,D,20250110,000000,2.6,2.66,2.54,2.6,35369,0
+SNOA.US,D,20250113,000000,2.57,2.67,2.52,2.58,35486,0
+SNOA.US,D,20250114,000000,2.63,2.6904,2.5925,2.64,18751,0
+SNOA.US,D,20250115,000000,2.66,2.73,2.6,2.62,32108,0
+SNOA.US,D,20250116,000000,2.52,2.74,2.52,2.66,53759,0
+SNOA.US,D,20250117,000000,2.62,2.75,2.61,2.65,28110,0
+SNOA.US,D,20250121,000000,2.62,2.6951,2.607,2.65,33587,0
+SNOA.US,D,20250122,000000,2.64,2.6601,2.54,2.6,38927,0
+SNOA.US,D,20250123,000000,2.6866,2.6866,2.61,2.64,11518,0
+SNOA.US,D,20250124,000000,2.63,3.04,2.63,2.84,275776,0
+SNOA.US,D,20250127,000000,2.84,2.9,2.64,2.64,57428,0
+SNOA.US,D,20250128,000000,2.66,2.7763,2.6425,2.74,26281,0
+SNOA.US,D,20250129,000000,2.74,2.74,2.66,2.69,11647,0
+SNOA.US,D,20250130,000000,2.84,2.8549,2.59,2.66,160469,0
+SNOA.US,D,20250131,000000,2.85,2.85,2.631,2.69,134623,0
+SNOA.US,D,20250203,000000,2.68,2.68,2.53,2.58,52478,0
+SNOA.US,D,20250204,000000,2.58,2.74,2.57,2.69,35839,0
+SNOA.US,D,20250205,000000,2.69,2.691,2.6074,2.66,19306,0
+SNOA.US,D,20250206,000000,2.66,2.6899,2.594,2.65,30318,0
+SNOA.US,D,20250207,000000,2.62,2.66,2.6,2.66,18184,0
+SNOA.US,D,20250210,000000,2.66,2.6704,2.61,2.61,14438,0
+SNOA.US,D,20250211,000000,2.6,2.61,2.54,2.5849,21875,0
+SNOA.US,D,20250212,000000,2.5528,2.6199,2.53,2.54,17886,0
+SNOA.US,D,20250213,000000,2.54,2.62,2.45,2.62,36512,0
+SNOA.US,D,20250214,000000,2.58,2.604,2.4521,2.4876,37864,0
+SNOA.US,D,20250218,000000,2.44,2.62,2.44,2.5,13386,0
+SNOA.US,D,20250219,000000,2.48,2.49,2.4157,2.4665,25748,0
+SNOA.US,D,20250220,000000,2.45,2.47,2.3,2.42,29493,0
+SNOA.US,D,20250221,000000,2.42,2.47,2.32,2.395,39279,0
+SNOA.US,D,20250224,000000,2.4,2.48,2.37,2.381,15349,0
+SNOA.US,D,20250225,000000,2.41,2.41,2.33,2.38,13345,0
+SNOA.US,D,20250226,000000,2.38,2.42,2.3,2.37,25094,0
+SNOA.US,D,20250227,000000,2.3964,2.4,2.2,2.2,27179,0
+SNOA.US,D,20250228,000000,2.21,2.348,2.15,2.27,25440,0
+SNOA.US,D,20250303,000000,2.31,2.31,2.1145,2.12,25163,0
+SNOA.US,D,20250304,000000,2.02,2.138,2.02,2.11,17017,0
+SNOA.US,D,20250305,000000,2.09,2.25,2.0501,2.13,15280,0
+SNOA.US,D,20250306,000000,2.27,2.27,2.14,2.14,14210,0
+SNOA.US,D,20250307,000000,2.12,2.174,1.9,1.99,38194,0
+SNOA.US,D,20250310,000000,2.35,3.53,2.3301,2.79,37838837,0
+SNOA.US,D,20250311,000000,4.31,4.46,3.1,3.4,51902475,0
+SNOA.US,D,20250312,000000,3.23,3.6,3.05,3.51,997895,0
+SNOA.US,D,20250313,000000,3.53,3.53,2.82,3.08,356362,0
+SNOA.US,D,20250314,000000,3,3.75,3,3.53,386651,0
+SNOA.US,D,20250317,000000,3.97,4.08,3.76,3.86,669817,0
+SNOA.US,D,20250318,000000,3.7,3.7499,3.21,3.25,284035,0
+SNOA.US,D,20250319,000000,3.34,3.62,3.22,3.43,122289,0
+SNOA.US,D,20250320,000000,3.35,3.65,3.35,3.62,107559,0
+SNOA.US,D,20250321,000000,3.52,3.6229,3.3001,3.48,118404,0
+SNOA.US,D,20250324,000000,3.5,3.62,3.121,3.23,130767,0
+SNOA.US,D,20250325,000000,3.29,3.33,3.03,3.25,66706,0
+SNOA.US,D,20250326,000000,3.18,3.4298,3.04,3.14,55675,0
+SNOA.US,D,20250327,000000,3.05,3.15,2.8,2.88,71760,0
+SNOA.US,D,20250328,000000,2.82,2.8659,2.2814,2.41,145275,0
+SNOA.US,D,20250331,000000,2.34,2.4,2.12,2.19,140157,0
+SNOA.US,D,20250401,000000,2.25,2.4066,2.17,2.17,69450,0
+SNOA.US,D,20250402,000000,2.13,2.2099,2.13,2.16,44751,0
+SNOA.US,D,20250403,000000,2.12,2.15,1.99,2.11,71650,0
+SNOA.US,D,20250404,000000,2.05,2.08,1.9,2.02,70520,0
+SNOA.US,D,20250407,000000,1.9,1.98,1.75,1.91,72841,0
+SNOA.US,D,20250408,000000,1.93,2.0041,1.81,1.88,28876,0
+SNOA.US,D,20250409,000000,1.88,2.2797,1.79,2.14,464461,0
+SNOA.US,D,20250410,000000,2.1,2.14,1.92,2.08,90190,0
+SNOA.US,D,20250411,000000,2.01,2.36,1.98,2.29,399692,0
+SNOA.US,D,20250414,000000,2.28,2.54,2.28,2.45,242822,0
+SNOA.US,D,20250415,000000,2.45,2.65,2.41,2.6,59843,0
+SNOA.US,D,20250416,000000,2.58,2.749,2.36,2.36,116246,0
+SNOA.US,D,20250417,000000,2.38,2.4,2.2,2.3,78465,0
+SNOA.US,D,20250421,000000,2.24,2.29,2.19,2.22,45574,0
+SNOA.US,D,20250422,000000,2.27,2.73,2.26,2.33,7258437,0
+SNOA.US,D,20250423,000000,4.1,4.2,3.52,3.95,58903247,0
+SNOA.US,D,20250424,000000,3.69,4,3.55,3.86,1071550,0
+SNOA.US,D,20250425,000000,3.81,4.3,3.65,4.23,1185932,0
+SNOA.US,D,20250428,000000,4.23,4.3,3.87,3.94,360418,0
+SNOA.US,D,20250429,000000,3.82,3.98,3.82,3.95,114594,0
+SNOA.US,D,20250430,000000,3.85,3.91,3.7,3.8,54305,0
+SNOA.US,D,20250501,000000,3.85,3.85,3.4701,3.54,103242,0
+SNOA.US,D,20250502,000000,3.47,3.65,3.31,3.38,122457,0
+SNOA.US,D,20250505,000000,3.445,3.5,3.36,3.43,85047,0
+SNOA.US,D,20250506,000000,3.35,3.35,3.02,3.03,55464,0
+SNOA.US,D,20250507,000000,3.04,3.11,3.02,3.05,36292,0
+SNOA.US,D,20250508,000000,3.05,3.25,3.05,3.21,77770,0
+SNOA.US,D,20250509,000000,3.21,3.27,3.01,3.15,71605,0
+SNOA.US,D,20250512,000000,3.24,3.37,3.0101,3.17,91007,0
+SNOA.US,D,20250513,000000,3.09,3.15,3.0675,3.07,32025,0
+SNOA.US,D,20250514,000000,3.05,3.1,3.03,3.07,29649,0
+SNOA.US,D,20250515,000000,3.1,3.19,3.0211,3.18,143080,0
+SNOA.US,D,20250516,000000,3.21,3.45,3.2,3.23,150400,0
+SNOA.US,D,20250519,000000,3.11,3.28,3.1064,3.24,63400,0
+SNOA.US,D,20250520,000000,3.24,3.29,3.1675,3.29,23805,0
+SNOA.US,D,20250521,000000,3.26,3.41,3.17,3.25,36464,0
+SNOA.US,D,20250522,000000,3.2,3.3669,3.17,3.32,24297,0
+SNOA.US,D,20250523,000000,3.23,3.35,3.1201,3.21,19216,0
+SNOA.US,D,20250527,000000,3.18,3.23,3.11,3.18,37273,0
+SNOA.US,D,20250528,000000,3.14,3.22,3.13,3.22,27112,0
+SNOA.US,D,20250529,000000,3.17,3.44,3.05,3.37,127634,0
+SNOA.US,D,20250530,000000,3.42,3.59,3.29,3.47,156450,0
+SNOA.US,D,20250602,000000,3.49,3.52,3.39,3.41,36313,0
+SNOA.US,D,20250603,000000,3.45,3.56,3.3601,3.55,48968,0
+SNOA.US,D,20250604,000000,3.55,3.6,3.33,3.4,31110,0
+SNOA.US,D,20250605,000000,3.43,3.4327,3.31,3.37,23018,0
+SNOA.US,D,20250606,000000,3.41,3.41,3.3,3.32,30353,0
+SNOA.US,D,20250609,000000,3.36,3.4517,3.31,3.32,12177,0
+SNOA.US,D,20250610,000000,3.3,3.36,3.3,3.31,12464,0
+SNOA.US,D,20250611,000000,3.3,3.33,3.2912,3.3,11464,0
+SNOA.US,D,20250612,000000,3.27,3.2796,3.15,3.16,62112,0
+SNOA.US,D,20250613,000000,3.25,3.25,3.03,3.09,29571,0
+SNOA.US,D,20250616,000000,3.01,3.14,3,3.08,24243,0
+SNOA.US,D,20250617,000000,3.08,3.0801,2.9396,2.95,20994,0
+SNOA.US,D,20250618,000000,3,3.045,2.8001,2.85,80450,0
+SNOA.US,D,20250620,000000,2.99,3.05,2.9,3.04,23341,0
+SNOA.US,D,20250623,000000,2.81,2.965,2.81,2.94,15664,0
+SNOA.US,D,20250624,000000,2.96,2.96,2.8555,2.91,14415,0
+SNOA.US,D,20250625,000000,2.91,2.9101,2.86,2.86,7840,0
+SNOA.US,D,20250626,000000,2.84,2.8899,2.81,2.87,12412,0
+SNOA.US,D,20250627,000000,2.86,2.9531,2.85,2.87,12879,0
+SNOA.US,D,20250630,000000,2.9,2.9,2.81,2.845,12870,0
+SNOA.US,D,20250701,000000,2.85,3.04,2.81,2.95,27421,0
+SNOA.US,D,20250702,000000,2.9544,2.97,2.89,2.92,23766,0
+SNOA.US,D,20250703,000000,2.89,3.07,2.89,2.97,23564,0
+SNOA.US,D,20250707,000000,3.06,3.17,3,3.15,40675,0
+SNOA.US,D,20250708,000000,3.15,3.18,2.97,3.11,23822,0
+SNOA.US,D,20250709,000000,3.08,3.28,3.0717,3.2,16792,0
+SNOA.US,D,20250710,000000,3.18,4,3.1069,3.94,821986,0
+SNOA.US,D,20250711,000000,4.1,4.15,3.5,3.61,256458,0
+SNOA.US,D,20250714,000000,3.73,3.89,3.52,3.68,147101,0
+SNOA.US,D,20250715,000000,3.66,3.86,3.54,3.68,90651,0
+SNOA.US,D,20250716,000000,3.65,3.6799,3.55,3.62,55874,0
+SNOA.US,D,20250717,000000,3.62,3.75,3.57,3.58,44993,0
+SNOA.US,D,20250718,000000,3.58,3.7,3.5,3.5904,43359,0
+SNOA.US,D,20250721,000000,3.65,3.69,3.5,3.52,50965,0
+SNOA.US,D,20250722,000000,3.56,3.5985,3.41,3.555,45389,0
+SNOA.US,D,20250723,000000,3.6,3.75,3.57,3.71,63417,0
+SNOA.US,D,20250724,000000,3.72,3.79,3.4935,3.596,49059,0
+SNOA.US,D,20250725,000000,3.6,3.655,3.39,3.42,38383,0
+SNOA.US,D,20250728,000000,3.36,3.3999,3.18,3.28,60470,0
+SNOA.US,D,20250729,000000,3.28,3.33,3.1201,3.13,42323,0
+SNOA.US,D,20250730,000000,3.17,3.29,2.98,3.09,257482,0
+SNOA.US,D,20250731,000000,3.09,3.2,2.98,2.98,52324,0
+SNOA.US,D,20250801,000000,2.92,3.02,2.8001,2.99,28181,0
+SNOA.US,D,20250804,000000,3.01,3.15,2.97,3.085,49101,0
+SNOA.US,D,20250805,000000,3.04,3.19,3.0005,3.01,52619,0
+SNOA.US,D,20250806,000000,3.01,3.05,2.9,3.02,27264,0
+SNOA.US,D,20250807,000000,3.03,3.12,2.92,3.11,34577,0
+SNOA.US,D,20250808,000000,3.12,3.1623,2.88,3.06,20023,0
+SNOA.US,D,20250811,000000,3.11,3.1499,2.9494,2.98,26413,0
+SNOA.US,D,20250812,000000,2.94,3.02,2.91,3,13460,0
+SNOA.US,D,20250813,000000,3,3.1345,2.95,3.052,4779731,0
+SNOA.US,D,20250814,000000,5.63,6.9199,4.8301,5.27,69901059,0
+SNOA.US,D,20250815,000000,4.74,5.35,4.612,5.35,1380854,0
+SNOA.US,D,20250818,000000,4.94,5.6,4.9219,5.35,602138,0
+SNOA.US,D,20250819,000000,4.93,5.45,4.93,5.23,203655,0
+SNOA.US,D,20250820,000000,5.31,5.3551,5.06,5.09,159103,0
+SNOA.US,D,20250821,000000,4.92,5.32,4.8312,5.06,260149,0
+SNOA.US,D,20250822,000000,5.06,5.18,4.75,5.09,157674,0
+SNOA.US,D,20250825,000000,4.95,5.04,4.815,4.83,81632,0
+SNOA.US,D,20250826,000000,4.78,4.8708,4.6983,4.82,100018,0
+SNOA.US,D,20250827,000000,4.79,4.82,4.54,4.57,72691,0
+SNOA.US,D,20250828,000000,4.55,4.66,4.52,4.56,39823,0
+SNOA.US,D,20250829,000000,4.54,4.6,4.39,4.45,40746,0
+SNOA.US,D,20250902,000000,4.46,4.73,4.45,4.71,67523,0
+SNOA.US,D,20250903,000000,4.61,4.77,4.5858,4.61,55621,0
+SNOA.US,D,20250904,000000,4.51,4.5999,4.45,4.53,59573,0
+SNOA.US,D,20250905,000000,4.51,4.74,4.5,4.73,59833,0
+SNOA.US,D,20250908,000000,4.69,4.7,4.53,4.57,34201,0
+SNOA.US,D,20250909,000000,4.48,4.54,4.31,4.36,25298,0
+SNOA.US,D,20250910,000000,4.5,4.68,4.3492,4.68,76923,0
+SNOA.US,D,20250911,000000,4.59,4.59,4.51,4.55,54800,0
+SNOA.US,D,20250912,000000,4.52,4.58,4.411,4.47,31568,0
+SNOA.US,D,20250915,000000,4.5,4.5,4.4,4.43,32378,0
+SNOA.US,D,20250916,000000,3.81,4.2762,3.802,4.2,100470,0
+SNOA.US,D,20250917,000000,4.08,4.2,4.08,4.08,21183,0
+SNOA.US,D,20250918,000000,4.23,4.3538,4.16,4.26,46679,0
+SNOA.US,D,20250919,000000,4.28,4.324,4.13,4.18,25306,0
+SNOA.US,D,20250922,000000,4.11,4.2,3.96,4.17,41699,0
+SNOA.US,D,20250923,000000,4.16,4.23,4,4.04,37301,0
+SNOA.US,D,20250924,000000,4.05,4.11,4.0387,4.08,18777,0
+SNOA.US,D,20250925,000000,4.08,4.08,3.99,4.06,15770,0
+SNOA.US,D,20250926,000000,4.02,4.15,3.97,4.04,13917,0
+SNOA.US,D,20250929,000000,4.02,4.06,3.87,3.94,33984,0
+SNOA.US,D,20250930,000000,3.82,3.93,3.82,3.88,13470,0
+SNOA.US,D,20251001,000000,3.86,3.95,3.81,3.86,13327,0
+SNOA.US,D,20251002,000000,3.86,3.89,3.76,3.81,18638,0
+SNOA.US,D,20251003,000000,3.72,4.15,3.72,3.99,35987,0
+SNOA.US,D,20251006,000000,4.14,4.6,4.1043,4.4,259654,0
+SNOA.US,D,20251007,000000,4.42,4.4499,4.15,4.25,408240,0
+SNOA.US,D,20251008,000000,4.25,4.25,4.12,4.17,56839,0
+SNOA.US,D,20251009,000000,4.23,4.44,4.19,4.38,66156,0
+SNOA.US,D,20251010,000000,4.3,4.3034,4.01,4.04,55228,0
+SNOA.US,D,20251013,000000,4.01,4.25,3.91,4.07,29395,0
+SNOA.US,D,20251014,000000,4.1,4.15,3.95,4.07,262154,0
+SNOA.US,D,20251015,000000,4.07,4.15,3.95,4.02,35343,0
+SNOA.US,D,20251016,000000,4.0756,4.25,4.0683,4.082,59625,0
+SNOA.US,D,20251017,000000,4.05,4.08,3.8,3.83,34146,0
+SNOA.US,D,20251020,000000,3.86,4.02,3.84,3.94,19568,0
+SNOA.US,D,20251021,000000,3.94,3.985,3.8044,3.89,17557,0
+SNOA.US,D,20251022,000000,3.84,3.84,3.68,3.68,19719,0
+SNOA.US,D,20251023,000000,3.68,3.77,3.57,3.68,38025,0
+SNOA.US,D,20251024,000000,3.71,3.9999,3.7,3.86,14053,0
+SNOA.US,D,20251027,000000,4,4.02,3.88,4,33236,0
+SNOA.US,D,20251028,000000,3.96,3.96,3.74,3.83,13180,0
+SNOA.US,D,20251029,000000,3.81,4.1,3.7286,4,64319,0
+SNOA.US,D,20251030,000000,3.95,4,3.85,3.95,17334,0
+SNOA.US,D,20251031,000000,3.9,4.0109,3.88,3.94,8030,0
+SNOA.US,D,20251103,000000,3.97,3.97,3.76,3.78,17472,0
+SNOA.US,D,20251104,000000,3.78,3.8399,3.37,3.76,213676,0
+SNOA.US,D,20251105,000000,3.87,3.875,3.66,3.76,23642,0
+SNOA.US,D,20251106,000000,3.71,3.84,3.55,3.65,24908,0
+SNOA.US,D,20251107,000000,3.59,3.69,3.58,3.68,18081,0
+SNOA.US,D,20251110,000000,3.67,3.72,3.6001,3.65,7937,0
+SNOA.US,D,20251111,000000,3.62,3.76,3.62,3.735,15508,0
+SNOA.US,D,20251112,000000,3.73,3.73,3.47,3.68,7593,0
+SNOA.US,D,20251113,000000,3.67,3.7823,3.5301,3.54,32370,0
+SNOA.US,D,20251114,000000,3.48,3.5324,3.37,3.44,8880,0
+SNOA.US,D,20251117,000000,3.45,3.65,3.45,3.62,7426,0
+SNOA.US,D,20251118,000000,3.4,3.65,3.4,3.53,15607,0
+SNOA.US,D,20251119,000000,3.44,3.46,3.25,3.34,24213,0
+SNOA.US,D,20251120,000000,3.4549,3.5683,3.26,3.26,19391,0
+SNOA.US,D,20251121,000000,3.26,3.5068,3.16,3.2,66793,0
+SNOA.US,D,20251124,000000,3.22,3.37,3.16,3.21,11503,0
+SNOA.US,D,20251125,000000,3.15,3.33,3.15,3.27,6908,0
+SNOA.US,D,20251126,000000,3.31,3.3499,3.151,3.24,7719,0
+SNOA.US,D,20251128,000000,3.19,3.35,3.19,3.33,16159,0
+SNOA.US,D,20251201,000000,3.3,3.456,3.2,3.22,17230,0
+SNOA.US,D,20251202,000000,3.22,3.36,3.16,3.17,8561,0
+SNOA.US,D,20251203,000000,3.3158,3.3336,3.14,3.16,12439,0
+SNOA.US,D,20251204,000000,3.24,3.61,3.19,3.57,31933,0
+SNOA.US,D,20251205,000000,3.46,3.90201,3.46,3.49,42360,0
+SNOA.US,D,20251208,000000,3.53,3.5758,3.47,3.505,21611,0
+SNOA.US,D,20251209,000000,3.55,3.89,3.55,3.62,67888,0
+SNOA.US,D,20251210,000000,3.53,3.8099,3.45,3.755,15486,0
+SNOA.US,D,20251211,000000,3.68,3.95,3.53,3.71,19064,0
+SNOA.US,D,20251212,000000,3.68,3.8535,3.56,3.59,30481,0
+SNOA.US,D,20251215,000000,3.7,3.7,3.31,3.41,38953,0
+SNOA.US,D,20251216,000000,3.41,3.52,3.25,3.38,47674,0
+SNOA.US,D,20251217,000000,3.38,3.6383,3.38,3.55,42762,0
+SNOA.US,D,20251218,000000,3.42,3.7,3.42,3.6,18889,0
+SNOA.US,D,20251219,000000,3.6625,3.705,3.5492,3.57,13007,0
+SNOA.US,D,20251222,000000,3.59,3.7979,3.52,3.7,33193,0
+SNOA.US,D,20251223,000000,3.73,3.73,3.55,3.58,28037,0
+SNOA.US,D,20251224,000000,3.6231,3.64,3.6,3.64,7137,0
+SNOA.US,D,20251226,000000,3.6,3.68,3.46,3.61,32400,0
+SNOA.US,D,20251229,000000,3.61,3.7872,3.56,3.56,36639,0
+SNOA.US,D,20251230,000000,3.49,3.64,3.49,3.617,7388,0
+SNOA.US,D,20251231,000000,3.61,3.675,3.53,3.64,14340,0
+SNOA.US,D,20260102,000000,3.5287,3.68,3.5287,3.64,15665,0
+SNOA.US,D,20260105,000000,3.65,3.892,3.65,3.7296,29181,0
+SNOA.US,D,20260106,000000,3.74,3.86,3.74,3.8,15924,0
+SNOA.US,D,20260107,000000,3.784,3.8421,3.74,3.77,7359,0
+SNOA.US,D,20260108,000000,3.84,3.85,3.7,3.78,13321,0
+SNOA.US,D,20260109,000000,3.76,3.78,3.65,3.65,38648,0
+SNOA.US,D,20260112,000000,3.6,3.61,3.43,3.43,21297,0
+SNOA.US,D,20260113,000000,3.44,3.44,3.2,3.34,15944,0
+SNOA.US,D,20260114,000000,3.35,3.37,3.27,3.28,11782,0
+SNOA.US,D,20260115,000000,3.31,3.42,3.25,3.27,6676,0
+SNOA.US,D,20260116,000000,3.21,3.4,3.21,3.29,8914,0
+SNOA.US,D,20260120,000000,3.26,3.4,3.25,3.3,11238,0
+SNOA.US,D,20260121,000000,3.3,3.32,3.26,3.27,2639,0
+SNOA.US,D,20260122,000000,3.3202,3.57,3.3,3.44,27154,0
+SNOA.US,D,20260123,000000,3.48,3.48,3.35,3.43,8597,0
+SNOA.US,D,20260126,000000,3.3821,3.464,3.36,3.42,13725,0
+SNOA.US,D,20260127,000000,3.43,3.46,3.305,3.39,7370,0
+SNOA.US,D,20260128,000000,3.46,3.46,3.28,3.39,4705,0
+SNOA.US,D,20260129,000000,3.395,3.395,3.33,3.34,5970,0
+SNOA.US,D,20260130,000000,3.34,3.34,3.2481,3.28,4874,0
+SNOA.US,D,20260202,000000,3.3,3.3,3.2,3.21,15490,0
+SNOA.US,D,20260203,000000,3.21,3.24,3.1074,3.23,17921,0
+SNOA.US,D,20260204,000000,3.23,3.2532,3.05,3.2,17592,0
+SNOA.US,D,20260205,000000,3.1798,3.19,3.05,3.06,18137,0
+SNOA.US,D,20260206,000000,3,3.16,2.91,3.03,17294,0
+SNOA.US,D,20260209,000000,3.03,3.1,2.87,2.91,27618,0
+SNOA.US,D,20260210,000000,2.96,3.11,2.8,2.81,107069,0
+SNOA.US,D,20260211,000000,2.82,2.9,2.69,2.85,34537,0
+SNOA.US,D,20260212,000000,2.83,2.85,2.69,2.75,8682,0
+SNOA.US,D,20260213,000000,2.76,2.79,2.72,2.75,7494,0
+SNOA.US,D,20260217,000000,2.75,2.88,2.75,2.83,13811,0
+SNOA.US,D,20260218,000000,2.76,2.8789,2.76,2.81,5825,0
diff --git a/daily/us/nasdaq stocks/2/sols.us.txt b/daily/us/nasdaq stocks/2/sols.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bd449e7855827b527efe9fe3e172208b916edcc9
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sols.us.txt	
@@ -0,0 +1,84 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SOLS.US,D,20251020,000000,52.75,61,48.1,48.4,275750,0
+SOLS.US,D,20251021,000000,50.05,51.12,49.51,49.8,202708,0
+SOLS.US,D,20251022,000000,50.01,50.01,47.05,47.4,323990,0
+SOLS.US,D,20251023,000000,49.16,49.16,45.65,46,141732,0
+SOLS.US,D,20251024,000000,46.31,47.6,44.05,45.75,648923,0
+SOLS.US,D,20251027,000000,47.91,48.01,45.28,45.75,383275,0
+SOLS.US,D,20251028,000000,47.5,50,47,48,1563314,0
+SOLS.US,D,20251029,000000,49.39,50.63,48.28,49.25,7736579,0
+SOLS.US,D,20251030,000000,48.6,53.8,47.6,48.74,23637900,0
+SOLS.US,D,20251031,000000,48.88,49.3618,44.7975,45.07,14246100,0
+SOLS.US,D,20251103,000000,45,46.25,43.82,44.01,13738220,0
+SOLS.US,D,20251104,000000,42.19,44.535,41,43.65,11057876,0
+SOLS.US,D,20251105,000000,43.89,49.7,43,48.33,10252185,0
+SOLS.US,D,20251106,000000,47,48,44.475,45.02,7744546,0
+SOLS.US,D,20251107,000000,44.44,48.38,44.08,47.49,12997163,0
+SOLS.US,D,20251110,000000,47.28,49,46.6315,47.19,4771404,0
+SOLS.US,D,20251111,000000,47.24,49.98,46,46.12,3259571,0
+SOLS.US,D,20251112,000000,46.12,47.0899,45.47,46.93,3171163,0
+SOLS.US,D,20251113,000000,46.34,47.47,45.45,45.73,2813357,0
+SOLS.US,D,20251114,000000,45.09,46.01,43.47,43.56,3378769,0
+SOLS.US,D,20251117,000000,43.12,43.8,41.03,41.58,4173556,0
+SOLS.US,D,20251118,000000,41.04,42.54,40.43,41.43,3535678,0
+SOLS.US,D,20251119,000000,41.58,43.75,41.32,42.72,4270674,0
+SOLS.US,D,20251120,000000,45.18,46.67,42.77,43.25,4882427,0
+SOLS.US,D,20251121,000000,43.49,45.46,43.3,44.44,3811567,0
+SOLS.US,D,20251124,000000,44.84,46,44.71,45.47,3193841,0
+SOLS.US,D,20251125,000000,45.37,47,44.81,46.89,3060207,0
+SOLS.US,D,20251126,000000,46.74,47.15,45.51,46.23,2534428,0
+SOLS.US,D,20251128,000000,46.18,47.74,46.07,47.68,1110918,0
+SOLS.US,D,20251201,000000,47.65,49.27,47.28,47.72,2586398,0
+SOLS.US,D,20251202,000000,47.58,47.94,46.2,46.65,2984950,0
+SOLS.US,D,20251203,000000,46.51,47.78,46.42,47.57,2727941,0
+SOLS.US,D,20251204,000000,47.32,47.88,46.35,46.96,2499688,0
+SOLS.US,D,20251205,000000,46.63,47.95,46.59,47.13,2207013,0
+SOLS.US,D,20251208,000000,47.17,48.4,46.535,46.69,2058238,0
+SOLS.US,D,20251209,000000,46.32,48.29,45.73,47.39,2805934,0
+SOLS.US,D,20251210,000000,47.47,49.27,46.99,49.075,2997588,0
+SOLS.US,D,20251211,000000,49.225,50.585,48.9603,50.28,2841967,0
+SOLS.US,D,20251212,000000,50.83,51.715,49.305,49.99,2524286,0
+SOLS.US,D,20251215,000000,49.59,50.265,48.62,48.77,2119459,0
+SOLS.US,D,20251216,000000,48.49,49.24,47.63,47.97,1753621,0
+SOLS.US,D,20251217,000000,47.83,49.75,47.83,48.86,2731871,0
+SOLS.US,D,20251218,000000,49.08,49.6,47.3,48.58,2729370,0
+SOLS.US,D,20251219,000000,48.58,50.7,48.075,50.35,37846268,0
+SOLS.US,D,20251222,000000,50.63,51.82,49.41,50.14,3325569,0
+SOLS.US,D,20251223,000000,49.92,50.05,48.72,48.75,1812287,0
+SOLS.US,D,20251224,000000,49.3,49.9,48.27,49.61,1124395,0
+SOLS.US,D,20251226,000000,49.89,50.37,49.51,49.77,784950,0
+SOLS.US,D,20251229,000000,49.66,50.39,49.01,49.29,1760745,0
+SOLS.US,D,20251230,000000,49.11,49.535,48.84,48.86,947629,0
+SOLS.US,D,20251231,000000,48.91,49.29,48.44,48.58,1162360,0
+SOLS.US,D,20260102,000000,48.51,49.31,48.23,49.28,1426279,0
+SOLS.US,D,20260105,000000,49.28,50.22,48.77,49.33,1886393,0
+SOLS.US,D,20260106,000000,49.06,49.99,48.75,49.73,2259603,0
+SOLS.US,D,20260107,000000,50.85,52.21,49.55,51.98,2787558,0
+SOLS.US,D,20260108,000000,51.8,54.2499,51.72,52.11,3404662,0
+SOLS.US,D,20260109,000000,52.11,53.68,52.05,53.03,2661243,0
+SOLS.US,D,20260112,000000,53.09,53.5,51.55,52.01,2013932,0
+SOLS.US,D,20260113,000000,53.56,55.54,52.84,55.01,3244078,0
+SOLS.US,D,20260114,000000,55,58.1,54.63,57.37,4474647,0
+SOLS.US,D,20260115,000000,57.9,60.8694,56.45,60.51,4202502,0
+SOLS.US,D,20260116,000000,61.2,61.6,59.6,60.89,3140785,0
+SOLS.US,D,20260120,000000,61.08,62.86,59.82,61.56,2957616,0
+SOLS.US,D,20260121,000000,61.66,63.77,61.22,63.43,2148065,0
+SOLS.US,D,20260122,000000,63.54,64.305,62.3837,62.92,2197334,0
+SOLS.US,D,20260123,000000,62.68,63.75,61.695,62.84,2706949,0
+SOLS.US,D,20260126,000000,62.66,62.99,61.1,61.49,2657125,0
+SOLS.US,D,20260127,000000,62,62.84,61.61,62.36,2225366,0
+SOLS.US,D,20260128,000000,62.88,65.79,62.25,65.57,3509936,0
+SOLS.US,D,20260129,000000,65.99,66.05,62.71,63.59,2216334,0
+SOLS.US,D,20260130,000000,62.7,63.96,60.64,61.77,2059997,0
+SOLS.US,D,20260202,000000,61.45,64.51,61.185,64.39,1844993,0
+SOLS.US,D,20260203,000000,65,66.84,64.6001,66.26,1861411,0
+SOLS.US,D,20260204,000000,66.41,67.74,63.54,65.22,2950144,0
+SOLS.US,D,20260205,000000,63.78,64.95,62.91,63.42,2257772,0
+SOLS.US,D,20260206,000000,63.42,65.19,63.04,64.79,2237457,0
+SOLS.US,D,20260209,000000,64.91,65.8553,63.9,64.66,2569286,0
+SOLS.US,D,20260210,000000,64.7,65.33,63.52,63.8,2583074,0
+SOLS.US,D,20260211,000000,67.58,75.43,66.105,74.95,7784713,0
+SOLS.US,D,20260212,000000,78.66,84.44,77.44,78.03,9358890,0
+SOLS.US,D,20260213,000000,77,79.7499,75.66,78.22,4663304,0
+SOLS.US,D,20260217,000000,78.06,83.31,77.6,80.9,4671737,0
+SOLS.US,D,20260218,000000,81.57,82.881,78.5,80.92,3335893,0
diff --git a/daily/us/nasdaq stocks/2/sono.us.txt b/daily/us/nasdaq stocks/2/sono.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f25d969c6c22ca9dc379cff3710dee146117f2f0
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sono.us.txt	
@@ -0,0 +1,1897 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SONO.US,D,20180802,000000,16,21,15.51,19.91,22839036,0
+SONO.US,D,20180803,000000,21.48,23.6,20.12,20.95,17337870,0
+SONO.US,D,20180806,000000,21.03,21.36,19.25,19.35,6074996,0
+SONO.US,D,20180807,000000,19.47,19.9,18.6,19.15,3171842,0
+SONO.US,D,20180808,000000,19.15,19.8,18.03,18.14,3068196,0
+SONO.US,D,20180809,000000,18.15,18.15,16.51,16.69,4608334,0
+SONO.US,D,20180810,000000,16.8,18.6,16.8,18.49,2592576,0
+SONO.US,D,20180813,000000,18.69,18.97,16.72,17.18,2984494,0
+SONO.US,D,20180814,000000,17.17,17.52,16.75,16.86,1211519,0
+SONO.US,D,20180815,000000,16.75,17.7,16.45,17.63,1669989,0
+SONO.US,D,20180816,000000,17.56,17.97,17,17.35,1097327,0
+SONO.US,D,20180817,000000,17.27,18.78,17.26,18.45,1278901,0
+SONO.US,D,20180820,000000,18.51,19.5,18.51,19.42,1027085,0
+SONO.US,D,20180821,000000,19.85,22.25,19.5,20.08,3862684,0
+SONO.US,D,20180822,000000,20.29,21.95,20.2027,21.69,2456727,0
+SONO.US,D,20180823,000000,21.97,22.18,20.25,20.83,1814510,0
+SONO.US,D,20180824,000000,21.09,21.4794,19.65,20.21,1490618,0
+SONO.US,D,20180827,000000,20.39,20.45,18.7,18.92,2572021,0
+SONO.US,D,20180828,000000,19.19,21,19.02,20.17,2444984,0
+SONO.US,D,20180829,000000,20.14,20.2,19.21,19.22,1234613,0
+SONO.US,D,20180830,000000,19.69,19.82,18.5,18.88,1408373,0
+SONO.US,D,20180831,000000,18.86,19.45,18.7,19.26,820957,0
+SONO.US,D,20180904,000000,19.02,19.2275,18.8,19.19,743741,0
+SONO.US,D,20180905,000000,19.09,19.16,18.3807,18.98,880714,0
+SONO.US,D,20180906,000000,18.84,19.01,18.01,18.21,712869,0
+SONO.US,D,20180907,000000,18.11,19.68,18.05,18.75,1715723,0
+SONO.US,D,20180910,000000,19.4,21.38,19.3615,21.24,5768734,0
+SONO.US,D,20180911,000000,17.48,18.2,16.52,16.56,13046690,0
+SONO.US,D,20180912,000000,16.78,17.56,16.56,17.16,4688180,0
+SONO.US,D,20180913,000000,17.51,17.65,16.5,16.72,2264006,0
+SONO.US,D,20180914,000000,16.81,16.95,16.6,16.65,1141291,0
+SONO.US,D,20180917,000000,16.61,16.65,15.19,15.2,2948742,0
+SONO.US,D,20180918,000000,15.05,15.13,13.53,14.13,4876564,0
+SONO.US,D,20180919,000000,14.39,14.83,14.16,14.365,1752884,0
+SONO.US,D,20180920,000000,14.34,14.641,13.63,13.92,1653456,0
+SONO.US,D,20180921,000000,13.9,14.1,13.13,13.24,4383127,0
+SONO.US,D,20180924,000000,13.26,14.23,13.25,14.06,1308357,0
+SONO.US,D,20180925,000000,14.15,14.35,13.3,13.36,1698305,0
+SONO.US,D,20180926,000000,13.5,14.32,13.35,14.32,1573704,0
+SONO.US,D,20180927,000000,14.42,14.5769,14.07,14.41,990794,0
+SONO.US,D,20180928,000000,14.35,16.04,14.33,16.04,2370392,0
+SONO.US,D,20181001,000000,16,16,14.42,14.73,1603748,0
+SONO.US,D,20181002,000000,14.75,14.79,13.8,14.22,1747520,0
+SONO.US,D,20181003,000000,14.15,15.3,14.01,14.69,1304509,0
+SONO.US,D,20181004,000000,14.7,15.28,14.51,14.52,740053,0
+SONO.US,D,20181005,000000,14.53,14.75,14.12,14.35,564142,0
+SONO.US,D,20181008,000000,14.31,14.6621,14.03,14.31,482318,0
+SONO.US,D,20181009,000000,14.18,14.29,13.39,13.6,709894,0
+SONO.US,D,20181010,000000,13.54,13.6,12.84,13.35,1423798,0
+SONO.US,D,20181011,000000,13.02,13.3,12.8,13.17,1314198,0
+SONO.US,D,20181012,000000,13.11,13.57,12.47,12.57,922345,0
+SONO.US,D,20181015,000000,12.56,12.97,12.3,12.65,553891,0
+SONO.US,D,20181016,000000,12.77,13.65,12.765,13.22,916154,0
+SONO.US,D,20181017,000000,13.22,13.4699,12.825,12.99,474971,0
+SONO.US,D,20181018,000000,12.81,12.98,12.6,12.68,379163,0
+SONO.US,D,20181019,000000,12.66,12.98,11.8,12.15,735759,0
+SONO.US,D,20181022,000000,12.21,12.65,12.1,12.36,463027,0
+SONO.US,D,20181023,000000,12.14,13.1195,12.0308,12.95,708453,0
+SONO.US,D,20181024,000000,12.87,13.12,12.22,12.22,549755,0
+SONO.US,D,20181025,000000,12.35,12.73,12.11,12.53,500026,0
+SONO.US,D,20181026,000000,12.01,12.51,12.01,12.08,341089,0
+SONO.US,D,20181029,000000,12.24,12.62,11.78,12.03,422943,0
+SONO.US,D,20181030,000000,12.07,12.5499,12.003,12.11,456514,0
+SONO.US,D,20181031,000000,12.27,12.84,12.15,12.71,529610,0
+SONO.US,D,20181101,000000,12.73,13.79,12.73,13.66,832986,0
+SONO.US,D,20181102,000000,13.67,13.67,12.95,13.2,517574,0
+SONO.US,D,20181105,000000,13.13,13.13,12.1,12.59,648212,0
+SONO.US,D,20181106,000000,12.64,13.58,12.6059,13.28,687586,0
+SONO.US,D,20181107,000000,13.35,13.82,13.0001,13.6,774790,0
+SONO.US,D,20181108,000000,13.48,14.38,13.31,14.08,716553,0
+SONO.US,D,20181109,000000,13.9,14.54,13.42,14.31,518755,0
+SONO.US,D,20181112,000000,14.33,14.53,13.65,13.73,385595,0
+SONO.US,D,20181113,000000,13.7,13.99,13.31,13.55,330323,0
+SONO.US,D,20181114,000000,13.73,14.13,13.51,13.93,655424,0
+SONO.US,D,20181115,000000,13.98,14.23,13.7,14.16,1394619,0
+SONO.US,D,20181116,000000,16.95,17.77,15.1,15.44,7192007,0
+SONO.US,D,20181119,000000,15.13,15.54,13.4,13.71,2185530,0
+SONO.US,D,20181120,000000,13.1,13.45,12.33,13.32,1459659,0
+SONO.US,D,20181121,000000,13.56,13.64,12.57,12.62,1385280,0
+SONO.US,D,20181123,000000,12.63,12.66,12,12.14,792180,0
+SONO.US,D,20181126,000000,12.48,12.48,11.35,11.61,1777906,0
+SONO.US,D,20181127,000000,11.4,11.95,11.09,11.48,1789298,0
+SONO.US,D,20181128,000000,11.6,12.11,11.099,11.97,1182892,0
+SONO.US,D,20181129,000000,11.9,12.18,11.673,12,639596,0
+SONO.US,D,20181130,000000,11.88,12.47,11.88,12.28,1031767,0
+SONO.US,D,20181203,000000,12.5,12.61,12.25,12.34,1293672,0
+SONO.US,D,20181204,000000,12.3,12.4399,12,12.08,2084630,0
+SONO.US,D,20181206,000000,12,12.63,11.65,12.6,1059427,0
+SONO.US,D,20181207,000000,12.42,12.75,12.22,12.51,795843,0
+SONO.US,D,20181210,000000,12.43,12.8446,12.42,12.61,468689,0
+SONO.US,D,20181211,000000,12.75,12.84,12.1,12.13,467966,0
+SONO.US,D,20181212,000000,12.25,12.5877,12.21,12.34,276205,0
+SONO.US,D,20181213,000000,12.4,12.54,11.91,12.06,314421,0
+SONO.US,D,20181214,000000,11.91,12.2,11.2,11.39,1170087,0
+SONO.US,D,20181217,000000,11.46,11.5045,10.46,10.74,1060621,0
+SONO.US,D,20181218,000000,10.82,11.1,10.4,10.53,862092,0
+SONO.US,D,20181219,000000,10.53,11,10.3001,10.44,723897,0
+SONO.US,D,20181220,000000,10.34,10.6237,9.88,10.16,782687,0
+SONO.US,D,20181221,000000,10.17,10.349,9.5199,9.58,920720,0
+SONO.US,D,20181224,000000,9.46,9.73,9.23,9.66,381294,0
+SONO.US,D,20181226,000000,9.69,10.12,9.57,10.12,1116912,0
+SONO.US,D,20181227,000000,9.91,10.22,9.77,10.13,470797,0
+SONO.US,D,20181228,000000,10.13,10.13,9.54,9.69,835841,0
+SONO.US,D,20181231,000000,9.73,9.83,9.4,9.82,1020097,0
+SONO.US,D,20190102,000000,9.65,10.42,9.35,10.42,668059,0
+SONO.US,D,20190103,000000,10.21,10.36,9.84,10.09,618884,0
+SONO.US,D,20190104,000000,10.23,10.62,9.92,10.57,905045,0
+SONO.US,D,20190107,000000,10.68,11.39,10.5,10.75,1165056,0
+SONO.US,D,20190108,000000,10.91,10.975,10.41,10.84,920553,0
+SONO.US,D,20190109,000000,10.87,11.16,10.56,10.92,676898,0
+SONO.US,D,20190110,000000,10.83,10.88,10.5,10.66,617017,0
+SONO.US,D,20190111,000000,10.6,11.13,10.5,11.03,644180,0
+SONO.US,D,20190114,000000,10.96,11.59,10.805,11.33,538877,0
+SONO.US,D,20190115,000000,11.34,11.65,11.1741,11.4,553566,0
+SONO.US,D,20190116,000000,11.41,11.65,11.32,11.51,392882,0
+SONO.US,D,20190117,000000,11.49,11.89,11.45,11.75,409906,0
+SONO.US,D,20190118,000000,11.77,12.09,11.575,11.72,492049,0
+SONO.US,D,20190122,000000,11.13,11.85,11.02,11.13,648073,0
+SONO.US,D,20190123,000000,11.11,11.4799,10.81,11.04,318745,0
+SONO.US,D,20190124,000000,11.06,11.1549,10.73,10.86,481234,0
+SONO.US,D,20190125,000000,10.92,11.17,10.71,10.98,613190,0
+SONO.US,D,20190128,000000,11.43,11.65,10.82,10.99,1030836,0
+SONO.US,D,20190129,000000,11,11.32,10.74,11.2,2152951,0
+SONO.US,D,20190130,000000,11,11.6,10.86,11.57,1245630,0
+SONO.US,D,20190131,000000,11.57,12.37,11.47,11.87,1564699,0
+SONO.US,D,20190201,000000,12.01,12.55,11.95,12.17,1274447,0
+SONO.US,D,20190204,000000,12.48,13.2,12.48,13.05,3454108,0
+SONO.US,D,20190205,000000,13.17,13.86,13,13.17,3111958,0
+SONO.US,D,20190206,000000,13.35,13.4,11.78,12.37,7531440,0
+SONO.US,D,20190207,000000,11.65,11.65,10.51,10.92,10877379,0
+SONO.US,D,20190208,000000,10.85,11.07,10.45,10.7,3815743,0
+SONO.US,D,20190211,000000,10.89,11.04,10.5326,11,2595846,0
+SONO.US,D,20190212,000000,11,11.5,11,11.22,3096335,0
+SONO.US,D,20190213,000000,11.21,11.3,10.95,11.29,1434196,0
+SONO.US,D,20190214,000000,11.16,11.34,10.93,11.12,1383885,0
+SONO.US,D,20190215,000000,11.18,11.55,11.1335,11.51,2536793,0
+SONO.US,D,20190219,000000,11.46,11.8386,11.36,11.44,1504187,0
+SONO.US,D,20190220,000000,11.47,11.57,11.26,11.35,1544919,0
+SONO.US,D,20190221,000000,11.28,11.3,10.96,11.14,1773688,0
+SONO.US,D,20190222,000000,11.1,11.22,11.0273,11.17,1854164,0
+SONO.US,D,20190225,000000,11.2,11.24,11.01,11.19,1725941,0
+SONO.US,D,20190226,000000,11.04,11.095,10.75,10.85,1857556,0
+SONO.US,D,20190227,000000,10.85,11,10.68,10.69,1439184,0
+SONO.US,D,20190228,000000,10.68,10.7468,10.21,10.33,1645778,0
+SONO.US,D,20190301,000000,10.4,10.55,10.35,10.54,1131819,0
+SONO.US,D,20190304,000000,10.58,10.82,10.43,10.57,1303792,0
+SONO.US,D,20190305,000000,10.58,10.75,10.43,10.47,872772,0
+SONO.US,D,20190306,000000,10.46,10.5,10.18,10.22,1170149,0
+SONO.US,D,20190307,000000,10.08,10.18,9.66,9.85,2774459,0
+SONO.US,D,20190308,000000,9.68,10.14,9.65,9.98,1691877,0
+SONO.US,D,20190311,000000,10,10.12,9.78,10.1,1072742,0
+SONO.US,D,20190312,000000,10.05,10.26,10,10.15,942612,0
+SONO.US,D,20190313,000000,10.16,10.225,9.89,10.11,1297100,0
+SONO.US,D,20190314,000000,10.14,10.22,9.8101,9.92,1130087,0
+SONO.US,D,20190315,000000,9.95,10.0325,9.77,10.02,1486041,0
+SONO.US,D,20190318,000000,10.07,10.235,10,10.2,1024891,0
+SONO.US,D,20190319,000000,10.21,10.28,9.97,10.05,1061518,0
+SONO.US,D,20190320,000000,10.01,10.12,9.85,10,738235,0
+SONO.US,D,20190321,000000,9.97,10.23,9.87,10.08,1003947,0
+SONO.US,D,20190322,000000,9.98,10.03,9.8,9.85,872324,0
+SONO.US,D,20190325,000000,9.78,9.91,9.67,9.78,659891,0
+SONO.US,D,20190326,000000,9.9,9.99,9.7,9.84,635490,0
+SONO.US,D,20190327,000000,9.82,9.9462,9.75,9.87,890763,0
+SONO.US,D,20190328,000000,9.92,10.36,9.9,10.18,1660533,0
+SONO.US,D,20190329,000000,10.27,10.37,10.095,10.29,885767,0
+SONO.US,D,20190401,000000,10.36,10.56,10.29,10.54,1027382,0
+SONO.US,D,20190402,000000,10.75,11.18,10.6534,11.12,1815605,0
+SONO.US,D,20190403,000000,11.17,11.24,10.89,10.97,1038141,0
+SONO.US,D,20190404,000000,11,11.29,10.99,11.25,930093,0
+SONO.US,D,20190405,000000,11.3,11.38,10.96,11.09,689901,0
+SONO.US,D,20190408,000000,11.02,11.29,10.9,11.24,644552,0
+SONO.US,D,20190409,000000,11.24,11.4,11.17,11.34,705882,0
+SONO.US,D,20190410,000000,11.36,11.89,11.33,11.76,1538500,0
+SONO.US,D,20190411,000000,11.74,11.74,11.54,11.69,914507,0
+SONO.US,D,20190412,000000,11.76,11.99,11.6735,11.93,1131051,0
+SONO.US,D,20190415,000000,11.88,11.99,11.83,11.96,706248,0
+SONO.US,D,20190416,000000,11.93,11.95,11.62,11.74,877544,0
+SONO.US,D,20190417,000000,11.76,11.9,11.64,11.74,729909,0
+SONO.US,D,20190418,000000,11.73,11.91,11.47,11.83,849602,0
+SONO.US,D,20190422,000000,11.81,11.81,11.35,11.41,723341,0
+SONO.US,D,20190423,000000,11.38,11.4499,11.19,11.25,935735,0
+SONO.US,D,20190424,000000,11.23,11.275,10.92,10.99,993735,0
+SONO.US,D,20190425,000000,11,11.03,10.63,10.7,804199,0
+SONO.US,D,20190426,000000,10.73,10.94,10.54,10.71,1001943,0
+SONO.US,D,20190429,000000,10.74,11.16,10.64,11.05,1408487,0
+SONO.US,D,20190430,000000,10.96,11.14,10.86,10.92,727885,0
+SONO.US,D,20190501,000000,10.95,11.06,10.62,10.65,758493,0
+SONO.US,D,20190502,000000,10.65,11.02,10.65,10.95,571979,0
+SONO.US,D,20190503,000000,11.04,11.44,10.91,11.26,901988,0
+SONO.US,D,20190506,000000,10.94,11.37,10.93,11.25,733926,0
+SONO.US,D,20190507,000000,11.1,11.3652,10.72,10.86,834841,0
+SONO.US,D,20190508,000000,10.81,10.94,10.37,10.4,1218850,0
+SONO.US,D,20190509,000000,10.41,10.66,10.08,10.26,2345889,0
+SONO.US,D,20190510,000000,10.5,11.22,10.3,10.82,2685159,0
+SONO.US,D,20190513,000000,10.48,10.659,10.09,10.32,1389157,0
+SONO.US,D,20190514,000000,10.41,10.63,10.16,10.59,841694,0
+SONO.US,D,20190515,000000,10.42,10.63,10.35,10.46,1265969,0
+SONO.US,D,20190516,000000,10.38,10.82,10.37,10.73,1250188,0
+SONO.US,D,20190517,000000,10.59,10.74,10.51,10.52,915270,0
+SONO.US,D,20190520,000000,10.47,10.64,10.39,10.46,618882,0
+SONO.US,D,20190521,000000,10.5,10.574,10.31,10.5,586074,0
+SONO.US,D,20190522,000000,10.41,10.51,10.37,10.45,371972,0
+SONO.US,D,20190523,000000,10.34,10.42,10.2,10.31,918354,0
+SONO.US,D,20190524,000000,10.34,10.57,10.315,10.39,604723,0
+SONO.US,D,20190528,000000,10.41,10.55,10.31,10.38,756767,0
+SONO.US,D,20190529,000000,10.3,10.37,10,10.23,857085,0
+SONO.US,D,20190530,000000,10.23,10.36,10.18,10.34,719436,0
+SONO.US,D,20190531,000000,10.12,10.29,10,10.15,784908,0
+SONO.US,D,20190603,000000,10.01,10.26,9.78,9.83,1013600,0
+SONO.US,D,20190604,000000,9.96,10.42,9.91,10.42,853800,0
+SONO.US,D,20190605,000000,10.42,10.46,10.16,10.34,1113484,0
+SONO.US,D,20190606,000000,10.38,10.6,10.251,10.52,897725,0
+SONO.US,D,20190607,000000,10.51,10.82,10.495,10.74,1045034,0
+SONO.US,D,20190610,000000,10.8,11.16,10.7701,10.93,944024,0
+SONO.US,D,20190611,000000,11.07,11.3,10.98,11.28,1220534,0
+SONO.US,D,20190612,000000,11.26,11.59,11.14,11.21,859433,0
+SONO.US,D,20190613,000000,11.3,11.6,11.2,11.57,1298627,0
+SONO.US,D,20190614,000000,11.54,11.905,11.51,11.65,1144821,0
+SONO.US,D,20190617,000000,11.62,11.94,11.4,11.62,1164378,0
+SONO.US,D,20190618,000000,11.72,11.78,11.6563,11.77,885165,0
+SONO.US,D,20190619,000000,11.76,11.84,11.58,11.73,653575,0
+SONO.US,D,20190620,000000,11.86,11.94,11.58,11.65,764924,0
+SONO.US,D,20190621,000000,11.58,11.66,11.32,11.34,763289,0
+SONO.US,D,20190624,000000,11.46,11.64,11.15,11.2,969556,0
+SONO.US,D,20190625,000000,11.19,11.2,10.76,10.89,895151,0
+SONO.US,D,20190626,000000,10.95,11.29,10.95,11.25,771321,0
+SONO.US,D,20190627,000000,11.28,11.48,11.08,11.14,1155430,0
+SONO.US,D,20190628,000000,11.23,11.4,11.08,11.34,8451540,0
+SONO.US,D,20190701,000000,11.5,11.6,11.33,11.37,925760,0
+SONO.US,D,20190702,000000,11.37,11.37,10.99,11.25,559038,0
+SONO.US,D,20190703,000000,11.27,11.36,11.15,11.16,199030,0
+SONO.US,D,20190705,000000,11.1,11.16,10.885,10.89,463175,0
+SONO.US,D,20190708,000000,10.82,10.87,10.58,10.67,701642,0
+SONO.US,D,20190709,000000,10.6,10.76,10.445,10.72,598468,0
+SONO.US,D,20190710,000000,10.76,10.97,10.63,10.74,491961,0
+SONO.US,D,20190711,000000,10.78,10.94,10.67,10.9,458594,0
+SONO.US,D,20190712,000000,10.93,11.1,10.85,11.04,408376,0
+SONO.US,D,20190715,000000,11.08,11.08,10.9,10.97,386697,0
+SONO.US,D,20190716,000000,10.92,11.285,10.9,11.16,597182,0
+SONO.US,D,20190717,000000,11.18,11.265,11.01,11.24,635023,0
+SONO.US,D,20190718,000000,11.1,11.22,10.9,10.93,567087,0
+SONO.US,D,20190719,000000,10.98,11.0205,10.78,10.79,515318,0
+SONO.US,D,20190722,000000,10.8,10.93,10.5,10.58,496015,0
+SONO.US,D,20190723,000000,10.5,10.68,10.47,10.54,651399,0
+SONO.US,D,20190724,000000,10.55,10.615,10.45,10.53,686098,0
+SONO.US,D,20190725,000000,10.53,10.75,10.48,10.66,565480,0
+SONO.US,D,20190726,000000,10.66,10.795,10.55,10.66,456243,0
+SONO.US,D,20190729,000000,10.72,10.85,10.49,10.84,529084,0
+SONO.US,D,20190730,000000,10.75,10.9,10.66,10.82,324145,0
+SONO.US,D,20190731,000000,10.8,10.97,10.675,10.85,599641,0
+SONO.US,D,20190801,000000,10.84,10.89,10.5,10.58,694502,0
+SONO.US,D,20190802,000000,10.57,10.62,10.35,10.47,602287,0
+SONO.US,D,20190805,000000,10.39,10.39,9.62,10.1,1508556,0
+SONO.US,D,20190806,000000,10.25,10.34,9.735,9.8,978493,0
+SONO.US,D,20190807,000000,9.74,10.28,9.7,10.16,1217526,0
+SONO.US,D,20190808,000000,10.66,10.67,10.05,10.66,2302429,0
+SONO.US,D,20190809,000000,10.63,11.63,10.5308,11.51,2145063,0
+SONO.US,D,20190812,000000,11.25,12.18,11.19,11.64,2066192,0
+SONO.US,D,20190813,000000,11.63,12.08,11.5,11.88,1375498,0
+SONO.US,D,20190814,000000,11.51,12,11.45,11.91,1389453,0
+SONO.US,D,20190815,000000,11.78,11.89,11.3,11.65,1011549,0
+SONO.US,D,20190816,000000,11.71,12.19,11.66,11.91,1500265,0
+SONO.US,D,20190819,000000,12.31,13.52,12.31,13.5,5442601,0
+SONO.US,D,20190820,000000,13.33,14.12,13.12,14.06,3319161,0
+SONO.US,D,20190821,000000,14.06,14.4,13.63,13.64,1823352,0
+SONO.US,D,20190822,000000,13.62,14.09,13.5263,13.66,1267567,0
+SONO.US,D,20190823,000000,13.64,13.81,13.24,13.35,1109183,0
+SONO.US,D,20190826,000000,13.59,13.61,13.25,13.46,559866,0
+SONO.US,D,20190827,000000,13.51,13.56,12.9,12.99,788832,0
+SONO.US,D,20190828,000000,12.98,13.5,12.78,13.4,951880,0
+SONO.US,D,20190829,000000,13.6,13.9794,13.12,13.39,3220732,0
+SONO.US,D,20190830,000000,13.54,14.53,13.46,14.52,2874478,0
+SONO.US,D,20190903,000000,14.65,15,14.03,14.12,2283815,0
+SONO.US,D,20190904,000000,14.35,14.87,14.22,14.71,2414669,0
+SONO.US,D,20190905,000000,14.79,15.09,14.53,14.9,3233618,0
+SONO.US,D,20190906,000000,15,15.0773,14.27,14.5,1919045,0
+SONO.US,D,20190909,000000,14.59,15.2,14.57,14.76,1934673,0
+SONO.US,D,20190910,000000,14.7,15.41,14.62,15.22,1617645,0
+SONO.US,D,20190911,000000,15.19,15.27,14.92,15.23,1266390,0
+SONO.US,D,20190912,000000,15.25,15.29,14.92,15.02,1197643,0
+SONO.US,D,20190913,000000,15.06,15.1461,14.85,15,1059630,0
+SONO.US,D,20190916,000000,14.9,15.4,14.85,15.19,1997275,0
+SONO.US,D,20190917,000000,15.18,15.33,14.88,15.22,1090469,0
+SONO.US,D,20190918,000000,15.04,15.15,14.59,15.01,2311325,0
+SONO.US,D,20190919,000000,15,15.27,14.9238,15.08,1707589,0
+SONO.US,D,20190920,000000,15.07,15.24,14.84,14.91,3729185,0
+SONO.US,D,20190923,000000,14.77,14.92,14.7005,14.88,733620,0
+SONO.US,D,20190924,000000,14.91,15.01,14.61,14.65,1179523,0
+SONO.US,D,20190925,000000,14.55,14.69,13.89,13.915,2078737,0
+SONO.US,D,20190926,000000,13.86,13.9,13.12,13.44,2435989,0
+SONO.US,D,20190927,000000,13.46,13.665,13.31,13.51,1125570,0
+SONO.US,D,20190930,000000,13.61,13.9,13.38,13.41,1140255,0
+SONO.US,D,20191001,000000,13.42,13.66,13,13.03,1330038,0
+SONO.US,D,20191002,000000,13,13.24,12.89,12.92,1372074,0
+SONO.US,D,20191003,000000,12.98,13.3,12.8,13.1,1034462,0
+SONO.US,D,20191004,000000,13.13,13.5,13.03,13.39,988374,0
+SONO.US,D,20191007,000000,13.34,13.5302,13.3,13.47,660063,0
+SONO.US,D,20191008,000000,13.39,13.53,13.25,13.37,757796,0
+SONO.US,D,20191009,000000,13.51,13.5299,13.21,13.4,570145,0
+SONO.US,D,20191010,000000,13.47,13.4735,13.185,13.27,512160,0
+SONO.US,D,20191011,000000,13.49,13.63,13.34,13.35,572138,0
+SONO.US,D,20191014,000000,13.32,13.36,13.09,13.11,597579,0
+SONO.US,D,20191015,000000,13.2,13.6858,13.1416,13.57,882418,0
+SONO.US,D,20191016,000000,13.56,13.61,13.27,13.34,666798,0
+SONO.US,D,20191017,000000,13.38,13.645,13.27,13.5,609140,0
+SONO.US,D,20191018,000000,13.47,13.59,13.14,13.24,491561,0
+SONO.US,D,20191021,000000,13.32,13.48,13,13.18,1285042,0
+SONO.US,D,20191022,000000,13.12,13.55,13.03,13.48,791987,0
+SONO.US,D,20191023,000000,13.47,13.47,12.65,12.68,1119733,0
+SONO.US,D,20191024,000000,12.73,12.85,12.5,12.74,1701765,0
+SONO.US,D,20191025,000000,12.66,12.995,12.56,12.81,1202454,0
+SONO.US,D,20191028,000000,12.82,13.47,12.8026,13.14,1562416,0
+SONO.US,D,20191029,000000,13.13,13.52,13.02,13.47,1174360,0
+SONO.US,D,20191030,000000,13.47,13.6,12.97,13.17,719058,0
+SONO.US,D,20191031,000000,13.18,13.26,12.9,13.08,496066,0
+SONO.US,D,20191101,000000,13.21,13.61,13.13,13.42,849120,0
+SONO.US,D,20191104,000000,13.5,13.7,13.37,13.62,1132870,0
+SONO.US,D,20191105,000000,13.65,13.79,13.34,13.46,745641,0
+SONO.US,D,20191106,000000,13.47,14.4884,13.39,14.34,2294357,0
+SONO.US,D,20191107,000000,15,15.21,14.12,15.01,3536970,0
+SONO.US,D,20191108,000000,15.01,15.17,14.762,15,1562903,0
+SONO.US,D,20191111,000000,15,15.1499,14.7522,14.96,1701832,0
+SONO.US,D,20191112,000000,14.97,15.16,14.46,14.71,1031446,0
+SONO.US,D,20191113,000000,14.85,15.03,14.54,14.85,1248763,0
+SONO.US,D,20191114,000000,14.9,15.045,14.7765,14.85,799941,0
+SONO.US,D,20191115,000000,14.91,15.05,14.48,14.5,931562,0
+SONO.US,D,20191118,000000,14.57,14.86,14.35,14.7,1198867,0
+SONO.US,D,20191119,000000,14.77,14.79,14.255,14.51,2980515,0
+SONO.US,D,20191120,000000,14.58,14.68,13.82,13.87,2783308,0
+SONO.US,D,20191121,000000,13.81,14.98,13.8,14.22,3507121,0
+SONO.US,D,20191122,000000,14.38,15.5,14.24,15.13,5241181,0
+SONO.US,D,20191125,000000,15.17,15.68,14.9745,15.46,5672257,0
+SONO.US,D,20191126,000000,15.37,15.39,14.62,14.72,2627780,0
+SONO.US,D,20191127,000000,14.71,14.79,13.83,13.88,3489238,0
+SONO.US,D,20191129,000000,13.91,14.07,13.62,13.85,2008640,0
+SONO.US,D,20191202,000000,13.87,14.05,13.02,13.03,3175673,0
+SONO.US,D,20191203,000000,12.9,13.27,12.81,13.24,1546274,0
+SONO.US,D,20191204,000000,13.38,13.53,13.2,13.38,1282138,0
+SONO.US,D,20191205,000000,13.5,13.5289,12.975,13.16,1882898,0
+SONO.US,D,20191206,000000,13.4,13.59,13.16,13.295,2035651,0
+SONO.US,D,20191209,000000,13.37,13.83,13.37,13.62,1111310,0
+SONO.US,D,20191210,000000,13.66,13.706,13.36,13.505,1784879,0
+SONO.US,D,20191211,000000,13.52,13.745,13.52,13.55,1030832,0
+SONO.US,D,20191212,000000,13.62,14.08,13.55,13.86,1405462,0
+SONO.US,D,20191213,000000,13.85,13.99,13.51,13.81,1352080,0
+SONO.US,D,20191216,000000,13.86,14.65,13.85,14.51,1986473,0
+SONO.US,D,20191217,000000,14.55,14.6,14.22,14.4,1677846,0
+SONO.US,D,20191218,000000,14.41,14.82,14.355,14.675,1207639,0
+SONO.US,D,20191219,000000,14.64,15.03,14.39,14.98,1926901,0
+SONO.US,D,20191220,000000,14.94,14.96,14.58,14.83,1849072,0
+SONO.US,D,20191223,000000,14.94,15,14.73,14.99,1180473,0
+SONO.US,D,20191224,000000,14.99,15.14,14.864,14.97,916075,0
+SONO.US,D,20191226,000000,15.07,15.17,14.98,15.07,1011899,0
+SONO.US,D,20191227,000000,15,15.095,14.92,15.01,842788,0
+SONO.US,D,20191230,000000,15.08,15.32,14.95,15.19,1447937,0
+SONO.US,D,20191231,000000,15.15,15.75,15.07,15.62,1961966,0
+SONO.US,D,20200102,000000,15.68,15.98,15.35,15.8,1688918,0
+SONO.US,D,20200103,000000,15.59,15.9,15.5069,15.79,1073300,0
+SONO.US,D,20200106,000000,15.68,15.88,15.46,15.65,952265,0
+SONO.US,D,20200107,000000,15.69,15.97,15.66,15.75,947904,0
+SONO.US,D,20200108,000000,15.61,15.83,14.83,14.94,1584316,0
+SONO.US,D,20200109,000000,15.2,15.41,14.9015,15.36,1157106,0
+SONO.US,D,20200110,000000,15.46,15.5,14.83,15.23,1394998,0
+SONO.US,D,20200113,000000,15.28,15.3,14.81,14.91,1377872,0
+SONO.US,D,20200114,000000,14.87,14.9309,14.51,14.6,1108246,0
+SONO.US,D,20200115,000000,14.57,14.8868,14.57,14.745,637863,0
+SONO.US,D,20200116,000000,14.83,15.46,14.83,15.36,1411313,0
+SONO.US,D,20200117,000000,15.39,15.43,15.0907,15.12,1071817,0
+SONO.US,D,20200121,000000,15.05,15.05,14.76,14.8,946136,0
+SONO.US,D,20200122,000000,14.81,14.84,14.45,14.46,1672326,0
+SONO.US,D,20200123,000000,14.32,14.385,14.01,14.36,1027063,0
+SONO.US,D,20200124,000000,14.4,14.43,13.91,14.06,939149,0
+SONO.US,D,20200127,000000,13.86,14.1,13.39,13.68,1603809,0
+SONO.US,D,20200128,000000,13.81,14.05,13.49,13.8,1549413,0
+SONO.US,D,20200129,000000,13.93,14.08,13.77,14.01,642294,0
+SONO.US,D,20200130,000000,13.86,14.18,13.74,13.96,911594,0
+SONO.US,D,20200131,000000,13.91,13.93,13.515,13.72,1128739,0
+SONO.US,D,20200203,000000,13.83,14.04,13.65,14,923509,0
+SONO.US,D,20200204,000000,14.15,14.75,13.97,14.59,1635762,0
+SONO.US,D,20200205,000000,14.64,14.75,14.08,14.1,2599314,0
+SONO.US,D,20200206,000000,15.25,16.88,15.2,15.76,7526832,0
+SONO.US,D,20200207,000000,15.47,15.5,13.82,14.005,6270822,0
+SONO.US,D,20200210,000000,14.05,14.3,13.74,13.76,2018420,0
+SONO.US,D,20200211,000000,13.76,14.17,13.76,13.83,2076369,0
+SONO.US,D,20200212,000000,13.89,13.9999,13.5825,13.875,1580911,0
+SONO.US,D,20200213,000000,13.72,13.87,13.535,13.7,1501001,0
+SONO.US,D,20200214,000000,13.71,13.7859,13.31,13.42,1659564,0
+SONO.US,D,20200218,000000,13.3,13.39,13.05,13.19,2029729,0
+SONO.US,D,20200219,000000,13.24,14.25,13.24,14.14,3535992,0
+SONO.US,D,20200220,000000,14.16,14.16,13.36,13.97,1894171,0
+SONO.US,D,20200221,000000,13.55,13.65,12.88,12.94,5615402,0
+SONO.US,D,20200224,000000,12.24,12.29,11.87,11.99,4511808,0
+SONO.US,D,20200225,000000,12.1,12.34,11.99,12.26,3412780,0
+SONO.US,D,20200226,000000,12.3,12.785,12.19,12.28,2191542,0
+SONO.US,D,20200227,000000,11.78,12.12,11.39,11.6,2894505,0
+SONO.US,D,20200228,000000,11.11,11.59,10.91,11.54,4012453,0
+SONO.US,D,20200302,000000,11.65,11.65,11.04,11.475,3762545,0
+SONO.US,D,20200303,000000,11.5,11.86,10.98,11.2,2260452,0
+SONO.US,D,20200304,000000,11.39,11.42,10.95,11.34,2112419,0
+SONO.US,D,20200305,000000,11.01,11.25,10.51,10.55,3096574,0
+SONO.US,D,20200306,000000,10.16,10.855,10.1,10.48,2706583,0
+SONO.US,D,20200309,000000,9.83,10.32,9.4,10.16,3560589,0
+SONO.US,D,20200310,000000,10.56,10.56,9.698,10.21,1802000,0
+SONO.US,D,20200311,000000,9.91,10.16,9.81,9.84,1614199,0
+SONO.US,D,20200312,000000,9.09,9.2959,8.1,8.18,2822069,0
+SONO.US,D,20200313,000000,8.69,8.69,7.9,8.45,1691204,0
+SONO.US,D,20200316,000000,7.57,7.61,7.1,7.47,2781549,0
+SONO.US,D,20200317,000000,7.54,7.79,7.05,7.35,2881239,0
+SONO.US,D,20200318,000000,6.99,7.494,6.67,6.97,3409261,0
+SONO.US,D,20200319,000000,6.92,8.05,6.58,7.82,1934836,0
+SONO.US,D,20200320,000000,7.96,8.18,7.65,7.92,2731805,0
+SONO.US,D,20200323,000000,8,8.52,7.615,8.21,2504621,0
+SONO.US,D,20200324,000000,8.69,9.03,8.47,8.86,2254275,0
+SONO.US,D,20200325,000000,8.96,9.3199,8.8,9.11,1926355,0
+SONO.US,D,20200326,000000,9.19,9.655,9.07,9.42,1026738,0
+SONO.US,D,20200327,000000,9.06,9.11,8.59,8.62,1226665,0
+SONO.US,D,20200330,000000,8.7,9,8.24,8.4,1732832,0
+SONO.US,D,20200331,000000,8.32,8.8,8.21,8.48,783931,0
+SONO.US,D,20200401,000000,8.23,8.5,7.99,8.04,833441,0
+SONO.US,D,20200402,000000,8.05,8.27,7.78,7.98,963837,0
+SONO.US,D,20200403,000000,8,8.05,7.67,7.99,829842,0
+SONO.US,D,20200406,000000,8.42,8.74,8.4,8.69,1007789,0
+SONO.US,D,20200407,000000,9.02,9.39,8.71,8.86,1318636,0
+SONO.US,D,20200408,000000,9,9.29,8.82,9.01,1284326,0
+SONO.US,D,20200409,000000,9.26,9.46,8.865,9.2,1264561,0
+SONO.US,D,20200413,000000,9.18,9.2,8.81,8.98,950544,0
+SONO.US,D,20200414,000000,9.18,9.5,9.034,9.3,1085538,0
+SONO.US,D,20200415,000000,9.09,9.6,8.87,9.5,1574530,0
+SONO.US,D,20200416,000000,9.59,9.83,9.07,9.28,907929,0
+SONO.US,D,20200417,000000,9.03,9.15,8.3,8.49,2048075,0
+SONO.US,D,20200420,000000,8.52,9.16,8.37,8.7,1041620,0
+SONO.US,D,20200421,000000,8.57,8.73,8.2,8.61,986428,0
+SONO.US,D,20200422,000000,8.8,9,8.65,8.85,1050929,0
+SONO.US,D,20200423,000000,8.97,9.17,8.87,8.89,906112,0
+SONO.US,D,20200424,000000,8.97,9.1,8.71,8.9,491489,0
+SONO.US,D,20200427,000000,9,9.56,8.9,9.39,1099714,0
+SONO.US,D,20200428,000000,9.62,9.76,9.115,9.46,891832,0
+SONO.US,D,20200429,000000,9.75,10,9.64,9.97,1197221,0
+SONO.US,D,20200430,000000,10.02,10.385,9.76,10.22,1181240,0
+SONO.US,D,20200501,000000,9.99,10.04,9.43,9.61,987266,0
+SONO.US,D,20200504,000000,9.52,9.79,9.41,9.61,901785,0
+SONO.US,D,20200505,000000,9.76,9.9338,9.61,9.69,1075693,0
+SONO.US,D,20200506,000000,9.72,10.12,9.53,10.05,1639849,0
+SONO.US,D,20200507,000000,9.34,10.04,9.2,9.56,2262377,0
+SONO.US,D,20200508,000000,9.69,10.55,9.59,10.48,2018062,0
+SONO.US,D,20200511,000000,10.42,10.46,9.52,9.75,1907439,0
+SONO.US,D,20200512,000000,9.8,9.8,9.45,9.5,1167092,0
+SONO.US,D,20200513,000000,9.5,9.5,9,9.12,1054005,0
+SONO.US,D,20200514,000000,9,9.13,8.56,9.08,774473,0
+SONO.US,D,20200515,000000,9.04,9.24,8.9102,9.08,796534,0
+SONO.US,D,20200518,000000,9.47,9.78,9.4,9.72,1175137,0
+SONO.US,D,20200519,000000,9.73,9.77,9.37,9.39,847724,0
+SONO.US,D,20200520,000000,9.51,9.74,9.375,9.63,869125,0
+SONO.US,D,20200521,000000,9.64,11.65,9.46,11.51,11406365,0
+SONO.US,D,20200522,000000,11.06,11.49,10.7,11.15,2666935,0
+SONO.US,D,20200526,000000,11.43,11.6,10.5001,10.57,2830461,0
+SONO.US,D,20200527,000000,10.67,11.44,10.635,10.92,2022933,0
+SONO.US,D,20200528,000000,10.91,11.04,10.2,10.28,1939454,0
+SONO.US,D,20200529,000000,10.25,10.965,10.1801,10.86,2239037,0
+SONO.US,D,20200601,000000,10.9,11.38,10.83,11.09,1190626,0
+SONO.US,D,20200602,000000,11.34,11.35,10.74,10.79,1541479,0
+SONO.US,D,20200603,000000,10.85,11.3,10.78,11.12,1088886,0
+SONO.US,D,20200604,000000,11.04,11.4,10.94,11.09,877929,0
+SONO.US,D,20200605,000000,11.31,11.39,10.68,11.05,1777109,0
+SONO.US,D,20200608,000000,11.2,12.725,11.1632,12.58,4062689,0
+SONO.US,D,20200609,000000,12.46,13.95,11.81,12.91,6902838,0
+SONO.US,D,20200610,000000,13.09,13.25,11.83,11.87,2710017,0
+SONO.US,D,20200611,000000,11.48,13.34,11.26,12.16,5295874,0
+SONO.US,D,20200612,000000,12.58,12.96,12.11,12.245,3165884,0
+SONO.US,D,20200615,000000,12,13.25,11.88,13.18,2720442,0
+SONO.US,D,20200616,000000,13.73,13.73,12.52,13.04,3262013,0
+SONO.US,D,20200617,000000,13.1,14.22,12.97,14.01,5384245,0
+SONO.US,D,20200618,000000,12.75,13.08,12.28,12.4,10854278,0
+SONO.US,D,20200619,000000,12.65,12.7,11.91,11.94,5103297,0
+SONO.US,D,20200622,000000,12.29,14.66,12.07,14.065,43661231,0
+SONO.US,D,20200623,000000,14.2,15.18,13.59,14.1,15612947,0
+SONO.US,D,20200624,000000,13.94,14.65,13.58,13.77,8287901,0
+SONO.US,D,20200625,000000,13.76,14.76,13.6973,13.98,7896432,0
+SONO.US,D,20200626,000000,14.57,15.33,14.03,15,12598299,0
+SONO.US,D,20200629,000000,15.1,15.29,14.15,14.43,7646274,0
+SONO.US,D,20200630,000000,14.37,14.89,14.215,14.63,4904276,0
+SONO.US,D,20200701,000000,14.65,14.94,14.37,14.74,4683753,0
+SONO.US,D,20200702,000000,15,15.59,14.515,15.13,7281635,0
+SONO.US,D,20200706,000000,15.32,15.4,14.37,15.06,8484455,0
+SONO.US,D,20200707,000000,14.82,15.755,14.76,14.99,5232468,0
+SONO.US,D,20200708,000000,15.35,15.63,15.01,15.25,4795594,0
+SONO.US,D,20200709,000000,15.29,15.46,14.85,15.18,4187314,0
+SONO.US,D,20200710,000000,15.11,15.25,14.91,15.105,2537109,0
+SONO.US,D,20200713,000000,15.25,15.56,14.22,14.34,6071549,0
+SONO.US,D,20200714,000000,14.34,14.85,14.13,14.74,3775880,0
+SONO.US,D,20200715,000000,15.01,15.05,14.6135,14.73,2223210,0
+SONO.US,D,20200716,000000,14.67,16.73,14.63,16.36,14478924,0
+SONO.US,D,20200717,000000,16.5,16.75,15.82,16.15,5200131,0
+SONO.US,D,20200720,000000,16.22,16.59,15.93,16.27,3533386,0
+SONO.US,D,20200721,000000,16.37,17.25,16.09,16.89,8500292,0
+SONO.US,D,20200722,000000,16.92,17.54,16.65,17.06,5451989,0
+SONO.US,D,20200723,000000,16.95,17.83,16.55,16.91,7035454,0
+SONO.US,D,20200724,000000,16.6235,16.84,16.11,16.4,3548769,0
+SONO.US,D,20200727,000000,16.56,17.215,16.55,17.04,3151942,0
+SONO.US,D,20200728,000000,16.92,17.17,16.43,16.45,3445307,0
+SONO.US,D,20200729,000000,15.99,16.14,15.54,15.74,6033240,0
+SONO.US,D,20200730,000000,15.6,16.14,15.58,15.89,3686165,0
+SONO.US,D,20200731,000000,16.25,16.5499,15.84,16,3639840,0
+SONO.US,D,20200803,000000,16.1,16.75,15.74,16.22,4649587,0
+SONO.US,D,20200804,000000,16.32,16.635,16.06,16.54,3467334,0
+SONO.US,D,20200805,000000,16.88,17.68,16.8253,17.5,10594722,0
+SONO.US,D,20200806,000000,15.46,15.59,14.14,14.29,17964918,0
+SONO.US,D,20200807,000000,14.46,14.4675,13.25,13.7,7477424,0
+SONO.US,D,20200810,000000,14.08,14.09,13.53,13.81,5076005,0
+SONO.US,D,20200811,000000,13.81,13.9491,13.35,13.54,4226270,0
+SONO.US,D,20200812,000000,13.68,14.31,13.42,14.02,6032260,0
+SONO.US,D,20200813,000000,14.21,14.57,14.06,14.225,4533334,0
+SONO.US,D,20200814,000000,14.18,14.28,13.88,14.04,2768162,0
+SONO.US,D,20200817,000000,14.07,14.54,13.92,14.49,2555083,0
+SONO.US,D,20200818,000000,14.52,14.64,14.16,14.41,3220396,0
+SONO.US,D,20200819,000000,14.36,14.555,14.11,14.27,3215021,0
+SONO.US,D,20200820,000000,14,14.35,13.93,14.01,2407845,0
+SONO.US,D,20200821,000000,14.02,14.21,13.71,13.78,2592090,0
+SONO.US,D,20200824,000000,13.9,14.0952,13.59,13.79,2957016,0
+SONO.US,D,20200825,000000,13.78,13.87,13.46,13.82,2150342,0
+SONO.US,D,20200826,000000,13.74,13.935,13.685,13.87,2137339,0
+SONO.US,D,20200827,000000,13.88,14.29,13.64,14.24,3354282,0
+SONO.US,D,20200828,000000,14.26,14.35,13.99,14.21,2412323,0
+SONO.US,D,20200831,000000,14.16,14.325,14.06,14.07,2255576,0
+SONO.US,D,20200901,000000,14.07,14.1,13.8,13.9,2657994,0
+SONO.US,D,20200902,000000,14.155,14.44,13.94,14.22,2744999,0
+SONO.US,D,20200903,000000,14.1,14.15,13.12,13.42,4565952,0
+SONO.US,D,20200904,000000,13.4,13.45,12.4,13.12,3452208,0
+SONO.US,D,20200908,000000,12.79,13.17,12.67,12.85,2523548,0
+SONO.US,D,20200909,000000,13.1555,13.2,12.93,13.11,1846925,0
+SONO.US,D,20200910,000000,13.18,13.36,12.6335,12.76,3453714,0
+SONO.US,D,20200911,000000,12.88,13.46,12.85,13.14,2678027,0
+SONO.US,D,20200914,000000,13.25,13.75,13.19,13.54,3015933,0
+SONO.US,D,20200915,000000,13.74,14.08,13.64,13.84,2168691,0
+SONO.US,D,20200916,000000,13.94,14.47,13.86,13.975,3350993,0
+SONO.US,D,20200917,000000,13.62,14.23,13.58,13.885,3093798,0
+SONO.US,D,20200918,000000,14.05,14.45,13.705,14.44,3355753,0
+SONO.US,D,20200921,000000,14,14.77,13.99,14.7,4078200,0
+SONO.US,D,20200922,000000,14.8,15.21,14.33,15.04,5630813,0
+SONO.US,D,20200923,000000,14.86,15.13,14.63,14.71,3556582,0
+SONO.US,D,20200924,000000,14.48,14.71,14.11,14.24,2426833,0
+SONO.US,D,20200925,000000,14.2,14.34,14.03,14.26,1554473,0
+SONO.US,D,20200928,000000,14.5,14.67,14.33,14.41,1256329,0
+SONO.US,D,20200929,000000,14.46,14.82,14.27,14.69,2622362,0
+SONO.US,D,20200930,000000,14.65,15.45,14.6261,15.18,4435158,0
+SONO.US,D,20201001,000000,15.41,16.1,15.23,16.01,5915029,0
+SONO.US,D,20201002,000000,15.15,15.78,15.15,15.5,2917146,0
+SONO.US,D,20201005,000000,15.55,15.8,15.205,15.64,2570142,0
+SONO.US,D,20201006,000000,14.7,15.61,14.38,14.545,7603299,0
+SONO.US,D,20201007,000000,14.77,15.045,14.2706,14.31,3748289,0
+SONO.US,D,20201008,000000,14.4108,14.57,13.76,13.96,3459508,0
+SONO.US,D,20201009,000000,14.05,14.06,13.75,13.81,2216595,0
+SONO.US,D,20201012,000000,14,14.36,13.96,14.18,2792861,0
+SONO.US,D,20201013,000000,14.18,15.3,14.08,14.99,8715927,0
+SONO.US,D,20201014,000000,14.8,15,14.1748,14.3,2475791,0
+SONO.US,D,20201015,000000,14.77,15.08,14.5,14.945,3657583,0
+SONO.US,D,20201016,000000,14.99,15.25,14.8,14.825,1816336,0
+SONO.US,D,20201019,000000,14.93,15.01,14.41,14.5,1578464,0
+SONO.US,D,20201020,000000,14.52,14.95,14.445,14.68,1435894,0
+SONO.US,D,20201021,000000,14.81,14.92,14.38,14.7,1691442,0
+SONO.US,D,20201022,000000,14.8,15.9,14.7,15.79,11055699,0
+SONO.US,D,20201023,000000,15.62,16.11,15.06,15.99,5653550,0
+SONO.US,D,20201026,000000,15.87,16.55,15.58,15.94,4193013,0
+SONO.US,D,20201027,000000,15.88,16.4,15.81,16.17,2377984,0
+SONO.US,D,20201028,000000,15.8,15.85,15.16,15.31,2571975,0
+SONO.US,D,20201029,000000,15.47,15.59,15.01,15.27,2006511,0
+SONO.US,D,20201030,000000,15.18,15.3204,14.345,14.6,2541077,0
+SONO.US,D,20201102,000000,14.67,14.83,14.455,14.75,1426945,0
+SONO.US,D,20201103,000000,14.89,15.34,14.61,15.22,1570848,0
+SONO.US,D,20201104,000000,15.37,15.635,15.1052,15.6,1648662,0
+SONO.US,D,20201105,000000,15.79,16.44,15.73,16.23,2357400,0
+SONO.US,D,20201106,000000,16.07,16.4501,15.96,16.07,1229864,0
+SONO.US,D,20201109,000000,16.11,16.15,15.21,15.22,2749324,0
+SONO.US,D,20201110,000000,15.33,15.71,15.116,15.4,1765219,0
+SONO.US,D,20201111,000000,15.61,15.83,15.4,15.58,2530410,0
+SONO.US,D,20201112,000000,15.59,16.44,15.58,16.3,2573847,0
+SONO.US,D,20201113,000000,16.5,16.74,16.35,16.62,3394430,0
+SONO.US,D,20201116,000000,16.85,17.09,16.67,16.99,2851161,0
+SONO.US,D,20201117,000000,16.87,17.4,16.52,17.14,3608310,0
+SONO.US,D,20201118,000000,17.09,17.59,16.9,17.09,9436180,0
+SONO.US,D,20201119,000000,20.25,22.37,20.2,22.19,44783196,0
+SONO.US,D,20201120,000000,21.62,21.64,20.01,20.94,20234462,0
+SONO.US,D,20201123,000000,21.03,21.78,20.87,21.44,5859541,0
+SONO.US,D,20201124,000000,21.5,21.64,21.06,21.4,5940076,0
+SONO.US,D,20201125,000000,21.32,21.57,20.87,21.36,3070535,0
+SONO.US,D,20201127,000000,21.76,21.8099,20.92,21.24,2140507,0
+SONO.US,D,20201130,000000,21.3,23.08,20.88,22.24,11539952,0
+SONO.US,D,20201201,000000,22.55,22.6,21.69,22.18,4071782,0
+SONO.US,D,20201202,000000,21.7,22.69,21.6,22.29,3402665,0
+SONO.US,D,20201203,000000,22.39,23.28,22.26,22.81,4484781,0
+SONO.US,D,20201204,000000,22.97,23.0495,22.37,22.94,2133370,0
+SONO.US,D,20201207,000000,22.74,22.81,21.44,21.74,4907126,0
+SONO.US,D,20201208,000000,21.67,22.35,21.61,21.82,3317729,0
+SONO.US,D,20201209,000000,21.98,22.2,20.64,21.02,3863388,0
+SONO.US,D,20201210,000000,20.81,21.45,20.69,21.36,3014580,0
+SONO.US,D,20201211,000000,21.38,21.67,20.56,20.85,6390880,0
+SONO.US,D,20201214,000000,21.25,21.49,21.01,21.02,1686115,0
+SONO.US,D,20201215,000000,21.16,23.73,21.11,22.73,8479648,0
+SONO.US,D,20201216,000000,22.65,22.72,22.04,22.67,2698586,0
+SONO.US,D,20201217,000000,23,23.75,22.83,23.72,4064131,0
+SONO.US,D,20201218,000000,23.86,24.44,23.58,24.34,4345867,0
+SONO.US,D,20201221,000000,23.895,24.9,23.52,24.64,3819279,0
+SONO.US,D,20201222,000000,24.9,25.29,24.19,25.26,4482048,0
+SONO.US,D,20201223,000000,25.23,25.4,24.6,24.96,3153455,0
+SONO.US,D,20201224,000000,25,25.17,24.38,24.44,833972,0
+SONO.US,D,20201228,000000,24.73,24.945,23.57,23.57,2001857,0
+SONO.US,D,20201229,000000,23.54,23.72,22.62,23.05,2171114,0
+SONO.US,D,20201230,000000,23.3,23.5,22.7,23.44,1253017,0
+SONO.US,D,20201231,000000,23.56,23.9,23.2664,23.39,1772181,0
+SONO.US,D,20210104,000000,23.54,23.63,22.7622,23.24,2369226,0
+SONO.US,D,20210105,000000,23.09,24.17,23.09,23.97,1844825,0
+SONO.US,D,20210106,000000,23.92,24.67,23.72,24.25,1914408,0
+SONO.US,D,20210107,000000,24.31,25,24.31,24.87,1711904,0
+SONO.US,D,20210108,000000,24.9562,25.14,23.91,24.41,1373727,0
+SONO.US,D,20210111,000000,24.1,25.66,23.96,25.53,2501885,0
+SONO.US,D,20210112,000000,25.83,26.51,25.46,26.39,2803915,0
+SONO.US,D,20210113,000000,26.53,26.6853,25.96,26.29,1906755,0
+SONO.US,D,20210114,000000,26.86,27.22,26.41,26.83,2319414,0
+SONO.US,D,20210115,000000,26.79,26.8,25.2201,26.33,3323853,0
+SONO.US,D,20210119,000000,26.5215,27.59,26.2,27.05,3286982,0
+SONO.US,D,20210120,000000,27.65,28.23,27.4068,28.1,3099008,0
+SONO.US,D,20210121,000000,28.24,28.5,27.63,28.12,2645427,0
+SONO.US,D,20210122,000000,27.89,28.4028,27.33,28.3,1621297,0
+SONO.US,D,20210125,000000,28.42,28.85,27.18,27.59,2056722,0
+SONO.US,D,20210126,000000,27.75,27.9,26.58,27.24,1698677,0
+SONO.US,D,20210127,000000,26.58,26.9723,26,26.55,2132352,0
+SONO.US,D,20210128,000000,26.2,27.23,26.11,27.09,1920471,0
+SONO.US,D,20210129,000000,27.02,27.49,25.77,26.15,1715713,0
+SONO.US,D,20210201,000000,26.35,26.65,25.55,26.56,1730812,0
+SONO.US,D,20210202,000000,27,27.94,26.55,27.82,1989166,0
+SONO.US,D,20210203,000000,29.25,30.49,28.76,29.76,4037044,0
+SONO.US,D,20210204,000000,29.9,31,29.83,30.5,2484297,0
+SONO.US,D,20210205,000000,30.71,31.09,30.33,31,2098572,0
+SONO.US,D,20210208,000000,30.98,32,30.79,31.36,2867378,0
+SONO.US,D,20210209,000000,31.34,32.35,30.95,32.23,2515009,0
+SONO.US,D,20210210,000000,32.45,32.88,31.4,31.5,3813090,0
+SONO.US,D,20210211,000000,37,37.99,34.53,36.44,11078707,0
+SONO.US,D,20210212,000000,35.5,36.21,34.11,35.48,5539444,0
+SONO.US,D,20210216,000000,35.85,36.43,34.65,36.205,3218629,0
+SONO.US,D,20210217,000000,35.53,36.69,35.13,36.63,2722684,0
+SONO.US,D,20210218,000000,36.21,36.9,35.25,36.53,1994038,0
+SONO.US,D,20210219,000000,36.56,37.6278,36.02,36.85,2521108,0
+SONO.US,D,20210222,000000,36.59,38.5,36.29,37.96,3688051,0
+SONO.US,D,20210223,000000,37.17,39.02,34.55,38.73,8040638,0
+SONO.US,D,20210224,000000,38.89,40.68,38.45,40.45,4530319,0
+SONO.US,D,20210225,000000,40.47,41.55,39.4,39.66,3947250,0
+SONO.US,D,20210226,000000,39.88,40.86,38.26,38.94,2857517,0
+SONO.US,D,20210301,000000,40.41,41.6,40.2,41.08,3123017,0
+SONO.US,D,20210302,000000,41.27,41.99,40.25,40.25,2363926,0
+SONO.US,D,20210303,000000,40.53,41.43,39.5,39.51,2594055,0
+SONO.US,D,20210304,000000,38.55,39.17,35.1,36.93,5689891,0
+SONO.US,D,20210305,000000,37.37,38.105,34.49,37.8,4220280,0
+SONO.US,D,20210308,000000,38.265,39,35.52,35.78,2637537,0
+SONO.US,D,20210309,000000,37.21,38.9196,36.76,38.32,3414506,0
+SONO.US,D,20210310,000000,38.31,40.18,37.5,39.71,5863979,0
+SONO.US,D,20210311,000000,40.98,41.95,40.09,41.44,4016332,0
+SONO.US,D,20210312,000000,40.4,41.6339,39.83,41.56,1442510,0
+SONO.US,D,20210315,000000,42.278,43.71,41.96,42.7,2246135,0
+SONO.US,D,20210316,000000,43.14,43.59,41.79,42.25,2141873,0
+SONO.US,D,20210317,000000,41.9,43.56,41.25,43.09,2195251,0
+SONO.US,D,20210318,000000,42.32,43,40.08,40.36,3194557,0
+SONO.US,D,20210319,000000,42.5,42.88,40.99,41.57,7915291,0
+SONO.US,D,20210322,000000,42.12,42.76,40.69,41.09,2426477,0
+SONO.US,D,20210323,000000,40.95,41.1,38.525,38.8,3758773,0
+SONO.US,D,20210324,000000,39.62,39.97,37.15,37.17,2228442,0
+SONO.US,D,20210325,000000,36.5,37.79,35.75,37.49,2791927,0
+SONO.US,D,20210326,000000,38.14,38.3499,36.75,37.84,1599068,0
+SONO.US,D,20210329,000000,37.73,38.0022,36.19,36.6,1901266,0
+SONO.US,D,20210330,000000,36.23,37.44,35.8,36.88,1474717,0
+SONO.US,D,20210331,000000,37.31,37.95,37.24,37.47,1498140,0
+SONO.US,D,20210401,000000,37.78,39.24,37.78,38.96,1632941,0
+SONO.US,D,20210405,000000,39.5,40.31,38.552,40.25,2460462,0
+SONO.US,D,20210406,000000,40.49,42,40.18,40.58,2717683,0
+SONO.US,D,20210407,000000,40.38,40.635,39.58,40.23,1919269,0
+SONO.US,D,20210408,000000,40.39,42.47,40.14,42.24,8417043,0
+SONO.US,D,20210409,000000,41.81,42.39,40.85,41.67,1657487,0
+SONO.US,D,20210412,000000,41.47,41.65,39.7001,41.49,1351838,0
+SONO.US,D,20210413,000000,42,43.14,41.1515,42.75,2463518,0
+SONO.US,D,20210414,000000,43.7965,44.72,42.15,43.21,2879905,0
+SONO.US,D,20210415,000000,43.5,44.25,42.71,43.89,1902623,0
+SONO.US,D,20210416,000000,43.92,44,42.08,43.41,1328804,0
+SONO.US,D,20210419,000000,43.15,43.25,42.03,42.81,1800681,0
+SONO.US,D,20210420,000000,41.98,42.43,39.1,39.59,2947754,0
+SONO.US,D,20210421,000000,39.92,41.82,39.59,41.78,1597855,0
+SONO.US,D,20210422,000000,41.9,42.1938,40.57,40.83,1141289,0
+SONO.US,D,20210423,000000,41.48,41.85,40.98,41.34,1348185,0
+SONO.US,D,20210426,000000,42.1558,43.39,41.7512,42.37,1788859,0
+SONO.US,D,20210427,000000,42.41,42.83,41.38,42.63,1277027,0
+SONO.US,D,20210428,000000,42.34,42.425,41.23,41.62,889741,0
+SONO.US,D,20210429,000000,42.07,42.095,40.61,41.24,769917,0
+SONO.US,D,20210430,000000,40.73,41.109,39.87,40.03,1465292,0
+SONO.US,D,20210503,000000,40.1,40.64,39.63,39.98,1164006,0
+SONO.US,D,20210504,000000,39.16,39.42,37.62,39.3,3848579,0
+SONO.US,D,20210505,000000,39.87,40.15,38.65,39.35,1984544,0
+SONO.US,D,20210506,000000,39.16,39.35,36.42,37.59,2808253,0
+SONO.US,D,20210507,000000,38.4984,38.58,37.122,37.58,3256887,0
+SONO.US,D,20210510,000000,37.63,37.63,34.652,34.85,3592940,0
+SONO.US,D,20210511,000000,32.98,35.14,32.83,34.87,2280180,0
+SONO.US,D,20210512,000000,34.1,34.25,31.22,31.49,8248706,0
+SONO.US,D,20210513,000000,34.86,35.29,31.7,33.83,16142138,0
+SONO.US,D,20210514,000000,34.43,34.78,33.19,33.88,3630511,0
+SONO.US,D,20210517,000000,33.61,34.2,33.2077,33.87,2818269,0
+SONO.US,D,20210518,000000,33.79,35.1,33.39,34.225,2112742,0
+SONO.US,D,20210519,000000,33.41,34.07,32.95,33.76,1630026,0
+SONO.US,D,20210520,000000,33.99,34.105,32.98,33.36,2081642,0
+SONO.US,D,20210521,000000,33.83,35.38,33.6,34.99,3124808,0
+SONO.US,D,20210524,000000,35.57,36.3,35.05,36.02,2635412,0
+SONO.US,D,20210525,000000,36.341,36.52,35.37,35.51,1598536,0
+SONO.US,D,20210526,000000,35.83,36.59,35.49,36.52,1659373,0
+SONO.US,D,20210527,000000,36.52,37.62,36.24,37.56,1971027,0
+SONO.US,D,20210528,000000,37.77,37.77,36.94,37,2194913,0
+SONO.US,D,20210601,000000,37.46,38.06,36.95,37.37,1707676,0
+SONO.US,D,20210602,000000,37.42,37.56,35.86,36.55,1764991,0
+SONO.US,D,20210603,000000,36.08,36.08,34.88,34.89,2918917,0
+SONO.US,D,20210604,000000,35.24,35.7166,34.76,35.43,1455085,0
+SONO.US,D,20210607,000000,35.35,36.19,35.19,36.1,1355671,0
+SONO.US,D,20210608,000000,36.38,36.9,35.97,36.13,1266543,0
+SONO.US,D,20210609,000000,36.05,36.21,34.87,34.91,1340207,0
+SONO.US,D,20210610,000000,35,35.37,34.33,34.44,1256494,0
+SONO.US,D,20210611,000000,34.38,35.48,34.28,35.33,1047386,0
+SONO.US,D,20210614,000000,35.27,35.4,34.511,34.81,1480661,0
+SONO.US,D,20210615,000000,34.75,35.01,34.34,34.48,1371583,0
+SONO.US,D,20210616,000000,34.26,34.8,33.8,34.55,1382897,0
+SONO.US,D,20210617,000000,34.375,34.74,33.5,33.59,1384412,0
+SONO.US,D,20210618,000000,33,33.785,32.52,33.05,2677473,0
+SONO.US,D,20210621,000000,33.35,34.37,32.81,34.25,3304887,0
+SONO.US,D,20210622,000000,34,34.5,33.22,34.25,1723347,0
+SONO.US,D,20210623,000000,33.96,34.57,33.955,34.14,1694673,0
+SONO.US,D,20210624,000000,34.54,34.54,33.84,33.88,991472,0
+SONO.US,D,20210625,000000,34.15,35.28,33.55,34.88,2928741,0
+SONO.US,D,20210628,000000,35.06,36.1399,34.95,35.44,1683277,0
+SONO.US,D,20210629,000000,35.57,35.63,34.96,34.96,769321,0
+SONO.US,D,20210630,000000,34.95,35.52,34.5,35.23,1150646,0
+SONO.US,D,20210701,000000,35.32,35.68,34.76,35.65,1155087,0
+SONO.US,D,20210702,000000,36,36.2,35.45,35.92,1148196,0
+SONO.US,D,20210706,000000,36.19,36.55,35.07,35.62,1276200,0
+SONO.US,D,20210707,000000,35.54,35.7274,34.14,34.19,1602156,0
+SONO.US,D,20210708,000000,33.25,33.94,32.5833,33.48,1494987,0
+SONO.US,D,20210709,000000,33.75,34.92,33.72,34.88,1277913,0
+SONO.US,D,20210712,000000,34.93,35.14,34.45,35.07,929652,0
+SONO.US,D,20210713,000000,34.99,35.61,34.56,35.05,1287446,0
+SONO.US,D,20210714,000000,35.25,35.5,34.11,34.16,1497108,0
+SONO.US,D,20210715,000000,34,34.08,32.66,33.28,2539327,0
+SONO.US,D,20210716,000000,33.5,33.6,32.305,32.4,1148294,0
+SONO.US,D,20210719,000000,31.5,32.41,31.06,32.23,1314049,0
+SONO.US,D,20210720,000000,32.23,33.0775,31.86,32.81,1064019,0
+SONO.US,D,20210721,000000,33.09,34.13,32.98,34.11,1496624,0
+SONO.US,D,20210722,000000,34.24,34.25,33,33.2,953783,0
+SONO.US,D,20210723,000000,33.45,33.53,33.01,33.39,645199,0
+SONO.US,D,20210726,000000,33.64,33.64,32.56,33.29,1056520,0
+SONO.US,D,20210727,000000,33.08,33.08,31.8412,32.63,1177363,0
+SONO.US,D,20210728,000000,32.96,33.83,32.88,33.37,1209580,0
+SONO.US,D,20210729,000000,33.59,34.22,33.39,33.95,1150997,0
+SONO.US,D,20210730,000000,33.47,34.11,33.08,33.38,950032,0
+SONO.US,D,20210802,000000,33.61,33.95,33.135,33.33,1038437,0
+SONO.US,D,20210803,000000,33.52,33.55,32.71,33.47,1129623,0
+SONO.US,D,20210804,000000,33.32,33.78,32.98,33.05,1133744,0
+SONO.US,D,20210805,000000,33.025,34.09,32.87,34.08,1283082,0
+SONO.US,D,20210806,000000,34.2,34.72,33.841,34.27,1205887,0
+SONO.US,D,20210809,000000,34.18,35.04,33.72,34.74,1556502,0
+SONO.US,D,20210810,000000,34.88,35.9599,34.21,35.21,3153159,0
+SONO.US,D,20210811,000000,35.305,35.51,33.44,34.8,4935705,0
+SONO.US,D,20210812,000000,38.98,39.29,36.13,37.38,10930081,0
+SONO.US,D,20210813,000000,37.23,38.7184,36.68,38.14,7952113,0
+SONO.US,D,20210816,000000,42.25,42.57,39.45,39.93,37828306,0
+SONO.US,D,20210817,000000,38.76,39.685,38.0579,38.54,5853599,0
+SONO.US,D,20210818,000000,38.51,39.59,37.7201,37.86,4071307,0
+SONO.US,D,20210819,000000,37.375,37.8499,36.16,36.59,3411158,0
+SONO.US,D,20210820,000000,36.53,37.86,36.43,37.81,3482936,0
+SONO.US,D,20210823,000000,38.27,39.06,38.11,38.69,2481410,0
+SONO.US,D,20210824,000000,38.88,40.32,38.82,40.15,3852541,0
+SONO.US,D,20210825,000000,40.22,41.99,40.17,41.31,3960365,0
+SONO.US,D,20210826,000000,41.21,41.48,40.5,40.58,2154483,0
+SONO.US,D,20210827,000000,40.8433,41.39,40.35,40.95,2139478,0
+SONO.US,D,20210830,000000,41,41.19,39.43,39.49,2089679,0
+SONO.US,D,20210831,000000,39.47,39.93,39.11,39.73,1819854,0
+SONO.US,D,20210901,000000,39.78,40.79,39.58,40.51,2648187,0
+SONO.US,D,20210902,000000,40.71,41.52,40.48,40.58,1825392,0
+SONO.US,D,20210903,000000,40.41,40.9899,40.09,40.68,1237850,0
+SONO.US,D,20210907,000000,40.4274,41.96,39.15,39.15,3600672,0
+SONO.US,D,20210908,000000,38.95,39.195,37.35,38.34,2712217,0
+SONO.US,D,20210909,000000,38.14,38.4997,37.65,37.7,2383024,0
+SONO.US,D,20210910,000000,37.9,38.77,36.939,36.96,3779432,0
+SONO.US,D,20210913,000000,37.37,37.37,36.02,36.61,2342948,0
+SONO.US,D,20210914,000000,36.73,36.73,35.76,36.2,1991705,0
+SONO.US,D,20210915,000000,36.18,36.84,35.85,36.72,1729634,0
+SONO.US,D,20210916,000000,36.545,36.88,36.415,36.58,1535126,0
+SONO.US,D,20210917,000000,36.59,37.41,36.5,37.28,3145566,0
+SONO.US,D,20210920,000000,36.1,36.92,35.955,36.79,2473077,0
+SONO.US,D,20210921,000000,37.17,37.48,36.5601,36.71,1495905,0
+SONO.US,D,20210922,000000,36.99,37.15,36.74,36.89,1156846,0
+SONO.US,D,20210923,000000,37.04,37.3199,35.83,35.98,2404997,0
+SONO.US,D,20210924,000000,35.502,36.08,35.42,35.97,1516610,0
+SONO.US,D,20210927,000000,35.75,35.92,34.86,34.91,1932178,0
+SONO.US,D,20210928,000000,34.37,34.74,33.74,33.8,2486483,0
+SONO.US,D,20210929,000000,33.96,34.105,32.65,32.87,2344478,0
+SONO.US,D,20210930,000000,32.85,33.37,32.26,32.36,1951121,0
+SONO.US,D,20211001,000000,32.79,32.79,31.46,32.26,2496500,0
+SONO.US,D,20211004,000000,32.23,32.545,31.51,31.82,1862865,0
+SONO.US,D,20211005,000000,32,32.273,31.455,31.56,2985265,0
+SONO.US,D,20211006,000000,31.25,31.84,30.87,31.11,2009213,0
+SONO.US,D,20211007,000000,31.45,32.35,31.41,32.03,1975798,0
+SONO.US,D,20211008,000000,32.06,32.19,30.47,30.51,1933230,0
+SONO.US,D,20211011,000000,30.6,31.31,30.15,30.19,1835937,0
+SONO.US,D,20211012,000000,30.48,31.57,30.335,31.16,2105736,0
+SONO.US,D,20211013,000000,31.458,32.08,31.42,31.64,1947747,0
+SONO.US,D,20211014,000000,31.95,32.345,31.85,32.21,1389264,0
+SONO.US,D,20211015,000000,32.35,32.56,31.34,31.72,1949771,0
+SONO.US,D,20211018,000000,31.6,32.6,31.17,32.47,1204603,0
+SONO.US,D,20211019,000000,32.6,32.81,32.04,32.18,1435422,0
+SONO.US,D,20211020,000000,32.37,33.89,32.29,32.81,6002684,0
+SONO.US,D,20211021,000000,32.5419,33.3,32.12,32.41,1620914,0
+SONO.US,D,20211022,000000,32.2,32.68,31.83,32,1472555,0
+SONO.US,D,20211025,000000,31.95,32.9,31.9,32.38,1818397,0
+SONO.US,D,20211026,000000,32.63,32.7899,31.85,32.09,1081102,0
+SONO.US,D,20211027,000000,31.96,32.3618,31.2,31.3,2500527,0
+SONO.US,D,20211028,000000,31.58,32.08,31.41,32.01,1591197,0
+SONO.US,D,20211029,000000,31.85,32.64,31.7,32.62,2044103,0
+SONO.US,D,20211101,000000,34.2271,35.06,33.58,34.75,5362562,0
+SONO.US,D,20211102,000000,34.99,35.06,33.87,34.41,2300998,0
+SONO.US,D,20211103,000000,34.52,35.2299,34.22,34.99,1812770,0
+SONO.US,D,20211104,000000,35.23,35.24,34.365,34.5,2262921,0
+SONO.US,D,20211105,000000,34.66,35.46,34.14,34.4,1965022,0
+SONO.US,D,20211108,000000,34.5,34.96,33.9,34.79,1664720,0
+SONO.US,D,20211109,000000,34.91,35.075,34.29,34.89,1480223,0
+SONO.US,D,20211110,000000,34.55,35.37,33.755,33.84,2312999,0
+SONO.US,D,20211111,000000,34.3,35.16,34.15,34.44,1783808,0
+SONO.US,D,20211112,000000,34.57,34.64,33.89,33.94,3174942,0
+SONO.US,D,20211115,000000,34.54,35.44,34.27,34.52,3426422,0
+SONO.US,D,20211116,000000,35.18,35.21,33.75,34.56,3938627,0
+SONO.US,D,20211117,000000,34.66,35.02,33,33.47,8372367,0
+SONO.US,D,20211118,000000,34.05,34.7,32.17,33.07,9088169,0
+SONO.US,D,20211119,000000,32.93,33.65,31.6,31.73,4579496,0
+SONO.US,D,20211122,000000,31.82,32.46,31.32,32.21,4307960,0
+SONO.US,D,20211123,000000,31.76,32.49,31.633,32.25,2414734,0
+SONO.US,D,20211124,000000,31.84,32.405,31.45,32.11,1849589,0
+SONO.US,D,20211126,000000,31.4,32.545,31.26,32.25,1444098,0
+SONO.US,D,20211129,000000,32.42,32.92,31.7,32.62,2115653,0
+SONO.US,D,20211130,000000,32.5,33.03,31.51,31.65,2910541,0
+SONO.US,D,20211201,000000,32.18,32.72,31.39,31.44,2515283,0
+SONO.US,D,20211202,000000,31.5,31.82,31.02,31.44,3768909,0
+SONO.US,D,20211203,000000,31.8,31.8,30.28,30.4,5339841,0
+SONO.US,D,20211206,000000,30.5,30.6,29.38,29.77,3679022,0
+SONO.US,D,20211207,000000,30.15,31.36,30.04,30.96,3068324,0
+SONO.US,D,20211208,000000,30.96,31.65,30.6803,31.42,1446891,0
+SONO.US,D,20211209,000000,31.37,32.005,31.16,31.22,1788215,0
+SONO.US,D,20211210,000000,31.22,31.34,30,30.38,2094108,0
+SONO.US,D,20211213,000000,30.24,30.58,29.36,29.38,1856430,0
+SONO.US,D,20211214,000000,28.96,29.48,28.73,29.09,2135687,0
+SONO.US,D,20211215,000000,28.93,29.92,28.56,29.9,2275483,0
+SONO.US,D,20211216,000000,30.16,30.3,28.85,28.925,1708189,0
+SONO.US,D,20211217,000000,28.62,30.05,28.495,29.71,2427965,0
+SONO.US,D,20211220,000000,29.2,29.218,28.29,28.85,2877970,0
+SONO.US,D,20211221,000000,29.1284,30.41,29,30.11,1804219,0
+SONO.US,D,20211222,000000,30.1,30.32,29.83,29.98,1263638,0
+SONO.US,D,20211223,000000,29.97,30.15,29.6427,29.9,1516442,0
+SONO.US,D,20211227,000000,29.99,30.28,29.7,29.84,1790605,0
+SONO.US,D,20211228,000000,29.63,30.19,29.5,29.57,1887861,0
+SONO.US,D,20211229,000000,29.48,29.655,29.16,29.4,1514307,0
+SONO.US,D,20211230,000000,29.51,30.62,29.45,29.99,2028127,0
+SONO.US,D,20211231,000000,30.08,30.46,29.51,29.8,2382832,0
+SONO.US,D,20220103,000000,29.83,30.3,29.78,30.06,2328634,0
+SONO.US,D,20220104,000000,30.15,30.49,29.28,29.91,1555352,0
+SONO.US,D,20220105,000000,29.81,30.15,28.86,28.9,1772152,0
+SONO.US,D,20220106,000000,28.69,29.219,28.28,28.87,1712012,0
+SONO.US,D,20220107,000000,29.61,30.5,28.6299,28.68,3747968,0
+SONO.US,D,20220110,000000,28.19,29.17,27.08,29.11,3994798,0
+SONO.US,D,20220111,000000,29.05,30.58,28.86,30.5,2316823,0
+SONO.US,D,20220112,000000,30.65,30.78,30.08,30.17,1915418,0
+SONO.US,D,20220113,000000,30.2,30.22,29.24,29.48,2112488,0
+SONO.US,D,20220114,000000,29.02,29.07,27.4,27.81,4680956,0
+SONO.US,D,20220118,000000,27.5,27.5,26.365,26.86,3734368,0
+SONO.US,D,20220119,000000,26.95,27.09,25.95,26,2940150,0
+SONO.US,D,20220120,000000,26.62,26.67,24.33,24.46,3782838,0
+SONO.US,D,20220121,000000,24.06,24.32,22.88,23.03,5011251,0
+SONO.US,D,20220124,000000,22.4053,23.5,21.4565,23.43,4174422,0
+SONO.US,D,20220125,000000,22.82,23.4,22.31,22.95,1946309,0
+SONO.US,D,20220126,000000,23.98,24.04,22.22,22.57,2741251,0
+SONO.US,D,20220127,000000,22.88,23.23,22.07,22.2,2452605,0
+SONO.US,D,20220128,000000,22.17,23,21.99,22.97,2188036,0
+SONO.US,D,20220131,000000,22.97,25.3,22.97,25.22,3366585,0
+SONO.US,D,20220201,000000,25.5,25.88,24.84,25.57,2433846,0
+SONO.US,D,20220202,000000,25.87,26.06,25.18,25.56,2137357,0
+SONO.US,D,20220203,000000,24.85,25.31,24.48,24.5,2341650,0
+SONO.US,D,20220204,000000,24.58,25.48,24.35,25.29,2305330,0
+SONO.US,D,20220207,000000,25.49,26,25.29,25.7,1831710,0
+SONO.US,D,20220208,000000,25.44,26.63,25.435,26.59,3317927,0
+SONO.US,D,20220209,000000,27.09,27.14,26.2,26.65,4938194,0
+SONO.US,D,20220210,000000,27.298,29.74,27.06,27.84,7846013,0
+SONO.US,D,20220211,000000,27.79,28.73,27.07,27.33,3787680,0
+SONO.US,D,20220214,000000,27.51,27.97,27.11,27.32,2554590,0
+SONO.US,D,20220215,000000,27.54,28.52,27.54,28.44,2041518,0
+SONO.US,D,20220216,000000,28.14,28.53,27.77,28.47,1894362,0
+SONO.US,D,20220217,000000,28.02,28.3,27.26,27.44,1745671,0
+SONO.US,D,20220218,000000,27.4,27.84,26.71,26.92,1615975,0
+SONO.US,D,20220222,000000,26.6,27.26,26.17,26.53,1704073,0
+SONO.US,D,20220223,000000,26.8,26.93,25.62,25.82,1520915,0
+SONO.US,D,20220224,000000,24.475,27.15,24.475,27.13,2319030,0
+SONO.US,D,20220225,000000,26.91,27.4,26.51,27.27,1956752,0
+SONO.US,D,20220228,000000,27,27.65,26.73,27.39,1339801,0
+SONO.US,D,20220301,000000,27.32,27.57,26.64,26.87,1891127,0
+SONO.US,D,20220302,000000,27.12,27.91,27.02,27.88,1593224,0
+SONO.US,D,20220303,000000,28,28.18,26.53,26.96,2401121,0
+SONO.US,D,20220304,000000,26.75,26.88,25.4,25.64,2158101,0
+SONO.US,D,20220307,000000,25.7,25.935,23.75,23.8,3364455,0
+SONO.US,D,20220308,000000,23.63,24.145,23.18,23.63,3387559,0
+SONO.US,D,20220309,000000,24.665,24.95,24.2,24.66,1757356,0
+SONO.US,D,20220310,000000,24.23,24.805,24.04,24.71,1614768,0
+SONO.US,D,20220311,000000,25,25.17,24.01,24.02,1423165,0
+SONO.US,D,20220314,000000,23.82,24.32,23.1788,23.28,1539268,0
+SONO.US,D,20220315,000000,23.47,24.54,23.18,24.49,1928794,0
+SONO.US,D,20220316,000000,24.8,25.77,24.76,25.68,1914124,0
+SONO.US,D,20220317,000000,25.37,26.08,25.37,25.85,1197198,0
+SONO.US,D,20220318,000000,25.64,26.365,25.615,26.09,3295597,0
+SONO.US,D,20220321,000000,26.17,26.23,25.41,25.89,1117182,0
+SONO.US,D,20220322,000000,25.97,27.11,25.93,26.76,1623225,0
+SONO.US,D,20220323,000000,26.4,27.22,26.045,27.04,1525501,0
+SONO.US,D,20220324,000000,27.41,27.53,26.375,27.51,1424299,0
+SONO.US,D,20220325,000000,27.57,27.7,26.275,26.46,1305808,0
+SONO.US,D,20220328,000000,29.1,30.51,28.65,30.2,15369401,0
+SONO.US,D,20220329,000000,30.16,31.22,29.72,30.95,30898034,0
+SONO.US,D,20220330,000000,30.72,30.75,28.98,29.33,4775270,0
+SONO.US,D,20220331,000000,29.5,29.55,28.135,28.22,4402338,0
+SONO.US,D,20220401,000000,28.36,28.73,27.51,27.68,3415471,0
+SONO.US,D,20220404,000000,27.71,28.46,27.71,28.29,2150089,0
+SONO.US,D,20220405,000000,28.39,28.39,26.98,27.21,3967801,0
+SONO.US,D,20220406,000000,26.63,26.87,25.75,26.34,3496118,0
+SONO.US,D,20220407,000000,26.07,26.93,25.89,26.78,2563609,0
+SONO.US,D,20220408,000000,26.83,27.23,26.65,26.71,2140837,0
+SONO.US,D,20220411,000000,26.54,27.8,26.32,27.13,3015135,0
+SONO.US,D,20220412,000000,27.78,28.06,26.97,27.22,2518139,0
+SONO.US,D,20220413,000000,27.18,27.57,26.84,27.03,2214397,0
+SONO.US,D,20220414,000000,27.18,27.245,26.05,26.08,1846250,0
+SONO.US,D,20220418,000000,25.87,26.22,25.31,25.69,1984796,0
+SONO.US,D,20220419,000000,25.64,26.25,25.43,25.89,1729506,0
+SONO.US,D,20220420,000000,25.93,26.08,25.21,25.4,1992174,0
+SONO.US,D,20220421,000000,25.55,26.01,24.44,24.82,2193650,0
+SONO.US,D,20220422,000000,24.37,24.64,23.21,23.5,3267929,0
+SONO.US,D,20220425,000000,23.29,24.33,23.18,24.28,2411593,0
+SONO.US,D,20220426,000000,24.01,24.18,22.96,23.15,3013301,0
+SONO.US,D,20220427,000000,23.19,23.52,22.6,22.65,2596215,0
+SONO.US,D,20220428,000000,22.89,23.44,22.455,23.23,2348351,0
+SONO.US,D,20220429,000000,23.03,23.8099,22.73,22.82,1643765,0
+SONO.US,D,20220502,000000,22.81,23.29,22.475,23.16,2204467,0
+SONO.US,D,20220503,000000,22.9,23.61,22.89,23.25,1939614,0
+SONO.US,D,20220504,000000,23.26,24.35,22.5,24.32,2849078,0
+SONO.US,D,20220505,000000,23.82,24.07,22.405,22.82,2400318,0
+SONO.US,D,20220506,000000,22.51,22.55,21.3406,21.95,2430399,0
+SONO.US,D,20220509,000000,20.9,21.485,19.86,20.02,5258186,0
+SONO.US,D,20220510,000000,20.72,21.05,19.72,20.8,3739255,0
+SONO.US,D,20220511,000000,20.66,20.887,18.92,19.01,5400889,0
+SONO.US,D,20220512,000000,20.01,22.395,19.51,21.72,8963888,0
+SONO.US,D,20220513,000000,22.06,22.9813,21.85,22.64,4392567,0
+SONO.US,D,20220516,000000,22.47,22.555,21.6,21.73,3266654,0
+SONO.US,D,20220517,000000,22.34,22.48,21.21,21.48,3139541,0
+SONO.US,D,20220518,000000,21.02,21.155,19.65,19.97,4508864,0
+SONO.US,D,20220519,000000,19.94,21.79,19.81,21.35,2882079,0
+SONO.US,D,20220520,000000,21.74,21.78,19.785,20.77,3679299,0
+SONO.US,D,20220523,000000,20.8,21.11,20.03,20.96,2584418,0
+SONO.US,D,20220524,000000,20.48,20.54,19.09,19.54,3107043,0
+SONO.US,D,20220525,000000,19.32,20.265,19.32,19.95,1997040,0
+SONO.US,D,20220526,000000,20.1,21.065,20.04,20.78,2386149,0
+SONO.US,D,20220527,000000,21.152,22.12,21.01,22.11,2110320,0
+SONO.US,D,20220531,000000,21.91,22.36,21.5,22.13,2467333,0
+SONO.US,D,20220601,000000,22.39,22.62,21.74,21.95,1888667,0
+SONO.US,D,20220602,000000,22,23.08,21.95,23.04,1646311,0
+SONO.US,D,20220603,000000,22.69,22.99,22.125,22.63,1846688,0
+SONO.US,D,20220606,000000,22.8,22.9,21.72,21.9,1927453,0
+SONO.US,D,20220607,000000,21.33,22.265,21.13,22.11,2176748,0
+SONO.US,D,20220608,000000,22.05,22.56,21.8,22.26,1100423,0
+SONO.US,D,20220609,000000,22.14,22.58,21.58,21.6,1644466,0
+SONO.US,D,20220610,000000,21.15,21.55,20.67,21.21,2106273,0
+SONO.US,D,20220613,000000,20.28,20.77,19.885,20.05,3083852,0
+SONO.US,D,20220614,000000,20.1,20.55,19.34,19.6,2422707,0
+SONO.US,D,20220615,000000,19.17,20.22,18.9,19.42,5150944,0
+SONO.US,D,20220616,000000,18.77,18.97,18.16,18.55,4662357,0
+SONO.US,D,20220617,000000,18.87,19.41,18.6577,19.07,3304164,0
+SONO.US,D,20220621,000000,19.13,19.651,18.81,19.46,2429139,0
+SONO.US,D,20220622,000000,19.18,19.8,19.1,19.36,1292952,0
+SONO.US,D,20220623,000000,19.67,19.76,18.89,19.6,2169631,0
+SONO.US,D,20220624,000000,19.72,20.38,19.65,20.34,2951036,0
+SONO.US,D,20220627,000000,20.57,20.6,19.38,19.67,1656305,0
+SONO.US,D,20220628,000000,19.62,20.02,19.28,19.3,1680419,0
+SONO.US,D,20220629,000000,19.22,19.22,18.67,18.82,1191029,0
+SONO.US,D,20220630,000000,18.47,18.59,17.88,18.04,2457584,0
+SONO.US,D,20220701,000000,18.06,18.48,17.681,17.92,1935824,0
+SONO.US,D,20220705,000000,17.5,18.62,17.43,18.62,2797156,0
+SONO.US,D,20220706,000000,18.85,19.44,18.77,19.21,2743096,0
+SONO.US,D,20220707,000000,19.21,19.84,19.16,19.78,1454535,0
+SONO.US,D,20220708,000000,19.55,20.2,19.28,19.83,1361063,0
+SONO.US,D,20220711,000000,19.86,20.11,19.35,19.43,1452251,0
+SONO.US,D,20220712,000000,19.44,19.97,18.93,19.12,1596177,0
+SONO.US,D,20220713,000000,18.9,19.69,18.53,19.21,1517869,0
+SONO.US,D,20220714,000000,19.18,19.25,18.45,18.78,1273566,0
+SONO.US,D,20220715,000000,19.2,19.37,18.68,19.13,1206087,0
+SONO.US,D,20220718,000000,19.53,19.67,18.94,19.01,1166480,0
+SONO.US,D,20220719,000000,19.29,19.965,19.18,19.93,1817062,0
+SONO.US,D,20220720,000000,19.89,20.84,19.89,20.72,1506822,0
+SONO.US,D,20220721,000000,20.71,21.86,20.5,21.84,1903603,0
+SONO.US,D,20220722,000000,21.95,22.03,21,21.29,1454721,0
+SONO.US,D,20220725,000000,21.31,21.83,20.88,21.37,2362868,0
+SONO.US,D,20220726,000000,20.88,20.88,20.08,20.47,1449716,0
+SONO.US,D,20220727,000000,20.73,21.43,20.36,21.3,1126546,0
+SONO.US,D,20220728,000000,21.35,22.08,21.09,21.98,1694618,0
+SONO.US,D,20220729,000000,22.16,22.16,21.59,22.11,1339501,0
+SONO.US,D,20220801,000000,21.63,22.29,21.5,21.84,1355866,0
+SONO.US,D,20220802,000000,21.34,22.15,21.34,21.56,1028708,0
+SONO.US,D,20220803,000000,21.77,22.87,21.77,22.57,1770043,0
+SONO.US,D,20220804,000000,22.59,22.97,22.23,22.8,1884678,0
+SONO.US,D,20220805,000000,22.28,23.28,22.22,23.2,2229986,0
+SONO.US,D,20220808,000000,23.598,24.5572,22.87,22.94,3414366,0
+SONO.US,D,20220809,000000,22.8,22.8,21.3,21.99,2657861,0
+SONO.US,D,20220810,000000,22.96,23.18,22.49,22.77,5886074,0
+SONO.US,D,20220811,000000,18.995,19.13,16.9,17.09,26434830,0
+SONO.US,D,20220812,000000,17.25,17.45,16.84,17.17,8257852,0
+SONO.US,D,20220815,000000,17.025,17.58,16.95,17.11,5289107,0
+SONO.US,D,20220816,000000,16.96,17.34,16.79,17.22,5127891,0
+SONO.US,D,20220817,000000,17.13,17.3,16.93,16.94,2969572,0
+SONO.US,D,20220818,000000,16.92,17.24,16.92,17.1,1996919,0
+SONO.US,D,20220819,000000,16.88,17.04,16.08,16.2,4871232,0
+SONO.US,D,20220822,000000,15.87,16.19,15.62,15.77,4459762,0
+SONO.US,D,20220823,000000,15.695,16.17,15.61,15.85,3981334,0
+SONO.US,D,20220824,000000,15.84,16.02,15.52,15.54,3040532,0
+SONO.US,D,20220825,000000,15.54,15.8589,15.515,15.72,2789082,0
+SONO.US,D,20220826,000000,15.65,15.91,15.235,15.31,2709991,0
+SONO.US,D,20220829,000000,15.11,15.47,15.05,15.29,1859132,0
+SONO.US,D,20220830,000000,15.46,15.55,15.06,15.19,1677990,0
+SONO.US,D,20220831,000000,15.25,15.47,15.03,15.04,1841407,0
+SONO.US,D,20220901,000000,14.8,15.04,14.62,14.95,2797881,0
+SONO.US,D,20220902,000000,15.11,15.2,14.76,14.83,1796281,0
+SONO.US,D,20220906,000000,14.84,14.88,14.525,14.79,1833698,0
+SONO.US,D,20220907,000000,14.65,14.99,14.64,14.98,2324558,0
+SONO.US,D,20220908,000000,14.94,15.78,14.72,15.76,2289568,0
+SONO.US,D,20220909,000000,15.93,16.14,15.76,16.03,2740883,0
+SONO.US,D,20220912,000000,16.18,16.33,15.77,15.92,2001087,0
+SONO.US,D,20220913,000000,15.49,15.55,15.25,15.47,1774382,0
+SONO.US,D,20220914,000000,15.47,15.61,15.19,15.52,1482592,0
+SONO.US,D,20220915,000000,15.39,15.88,15.38,15.55,1375730,0
+SONO.US,D,20220916,000000,15.4,15.545,15.07,15.38,2070481,0
+SONO.US,D,20220919,000000,15.27,15.43,15.07,15.42,1371629,0
+SONO.US,D,20220920,000000,15.15,15.25,14.86,14.97,1554039,0
+SONO.US,D,20220921,000000,15.07,15.21,14.55,14.55,1940623,0
+SONO.US,D,20220922,000000,14.5,14.585,14.22,14.36,1861408,0
+SONO.US,D,20220923,000000,14.18,14.34,13.84,14.14,2328238,0
+SONO.US,D,20220926,000000,14.04,14.39,13.9,13.92,2075694,0
+SONO.US,D,20220927,000000,14.12,14.39,13.96,14.37,1468028,0
+SONO.US,D,20220928,000000,14.42,14.66,14.29,14.39,1719758,0
+SONO.US,D,20220929,000000,14.16,14.1867,13.685,14.01,1741757,0
+SONO.US,D,20220930,000000,13.88,14.41,13.84,13.9,1683603,0
+SONO.US,D,20221003,000000,14.04,14.11,13.67,13.96,1730410,0
+SONO.US,D,20221004,000000,14.33,14.63,14.22,14.38,1408308,0
+SONO.US,D,20221005,000000,14.05,14.64,13.99,14.58,1543718,0
+SONO.US,D,20221006,000000,14.58,14.9,14.505,14.69,1550799,0
+SONO.US,D,20221007,000000,14.41,14.55,14.2,14.34,2337096,0
+SONO.US,D,20221010,000000,14.41,14.48,14.155,14.34,1667642,0
+SONO.US,D,20221011,000000,14.26,14.6,13.905,14.14,1806091,0
+SONO.US,D,20221012,000000,14.2,14.555,13.915,14.46,1694776,0
+SONO.US,D,20221013,000000,14.07,14.545,13.65,14.52,1999131,0
+SONO.US,D,20221014,000000,14.68,14.9,14.19,14.19,1079795,0
+SONO.US,D,20221017,000000,14.42,14.65,14.21,14.49,1929514,0
+SONO.US,D,20221018,000000,14.77,14.995,14.58,14.7,1965659,0
+SONO.US,D,20221019,000000,14.56,14.63,14.17,14.29,1821867,0
+SONO.US,D,20221020,000000,14.29,14.44,14.03,14.32,1966538,0
+SONO.US,D,20221021,000000,14.34,14.75,14.19,14.6,2962807,0
+SONO.US,D,20221024,000000,14.715,14.8,14.3,14.63,3263119,0
+SONO.US,D,20221025,000000,14.78,15.385,14.74,15.28,1730041,0
+SONO.US,D,20221026,000000,15.22,15.8464,15.22,15.68,1386489,0
+SONO.US,D,20221027,000000,15.76,15.99,15.55,15.83,2017075,0
+SONO.US,D,20221028,000000,15.82,16.07,15.56,15.98,1742060,0
+SONO.US,D,20221031,000000,15.89,16.27,15.63,16.12,1668623,0
+SONO.US,D,20221101,000000,16.36,16.45,16.005,16.14,1321268,0
+SONO.US,D,20221102,000000,16.1,16.18,15.42,15.44,2649785,0
+SONO.US,D,20221103,000000,15.33,15.33,14.845,14.92,2172983,0
+SONO.US,D,20221104,000000,15.12,15.56,15,15.55,1427296,0
+SONO.US,D,20221107,000000,15.64,15.77,15.315,15.66,1673925,0
+SONO.US,D,20221108,000000,15.7,16,15.47,15.75,1619662,0
+SONO.US,D,20221109,000000,15.65,15.69,15.15,15.17,1784536,0
+SONO.US,D,20221110,000000,15.92,16.56,15.85,16.51,3377949,0
+SONO.US,D,20221111,000000,16.55,17.9,16.45,17.67,4401553,0
+SONO.US,D,20221114,000000,17.33,17.65,17.05,17.4,2498864,0
+SONO.US,D,20221115,000000,17.74,18.28,17.64,17.8,2605571,0
+SONO.US,D,20221116,000000,17.42,17.5,16.735,16.84,3805443,0
+SONO.US,D,20221117,000000,17.8462,17.85,16.73,17.35,5654164,0
+SONO.US,D,20221118,000000,17.55,17.64,16.89,17.1,2618866,0
+SONO.US,D,20221121,000000,16.9,17.205,16.72,17.14,2023043,0
+SONO.US,D,20221122,000000,17.25,17.47,17.07,17.46,1148717,0
+SONO.US,D,20221123,000000,17.5,17.98,17.4,17.78,1343909,0
+SONO.US,D,20221125,000000,17.71,17.83,17.58,17.6,867467,0
+SONO.US,D,20221128,000000,17.4,17.71,17.205,17.29,1629176,0
+SONO.US,D,20221129,000000,17.25,17.41,16.865,16.97,1390868,0
+SONO.US,D,20221130,000000,16.97,17.55,16.875,17.53,2402153,0
+SONO.US,D,20221201,000000,17.58,17.87,17.36,17.86,1510088,0
+SONO.US,D,20221202,000000,17.57,18.165,17.495,18.15,1278560,0
+SONO.US,D,20221205,000000,18.04,18.24,17.785,18.2,1510654,0
+SONO.US,D,20221206,000000,18.2,18.2,17.4125,17.63,1277748,0
+SONO.US,D,20221207,000000,17.53,17.72,17.46,17.52,1452779,0
+SONO.US,D,20221208,000000,17.54,17.915,17.46,17.8,1130055,0
+SONO.US,D,20221209,000000,17.72,18.155,17.55,17.79,1483777,0
+SONO.US,D,20221212,000000,17.79,18.04,17.58,17.98,2116253,0
+SONO.US,D,20221213,000000,18.54,18.93,17.915,18,2268710,0
+SONO.US,D,20221214,000000,17.87,18.215,17.73,17.93,1436647,0
+SONO.US,D,20221215,000000,17.6,17.95,17.47,17.78,2013389,0
+SONO.US,D,20221216,000000,17.49,17.8,17.451,17.54,4383807,0
+SONO.US,D,20221219,000000,17.44,17.5,17.1,17.14,2021939,0
+SONO.US,D,20221220,000000,16.96,17.325,16.83,16.87,1345796,0
+SONO.US,D,20221221,000000,17,17.3283,16.92,17.25,1223885,0
+SONO.US,D,20221222,000000,17.01,17.16,16.625,17.03,1238199,0
+SONO.US,D,20221223,000000,17.09,17.24,16.91,17,787763,0
+SONO.US,D,20221227,000000,16.85,16.89,16.245,16.29,1859442,0
+SONO.US,D,20221228,000000,16.28,16.35,15.96,15.97,1655606,0
+SONO.US,D,20221229,000000,16.1,16.76,16.03,16.64,2041167,0
+SONO.US,D,20221230,000000,16.4,16.91,16.21,16.9,1691764,0
+SONO.US,D,20230103,000000,17.13,17.32,16.7,16.85,1600120,0
+SONO.US,D,20230104,000000,17.02,17.3,16.92,17.1,1152622,0
+SONO.US,D,20230105,000000,17.02,17.43,16.83,17.36,941750,0
+SONO.US,D,20230106,000000,17.43,17.63,17.3,17.55,964550,0
+SONO.US,D,20230109,000000,17.7,18.185,17.65,17.78,1568027,0
+SONO.US,D,20230110,000000,17.66,18.22,17.6001,18.05,1472069,0
+SONO.US,D,20230111,000000,18.26,18.685,18.17,18.35,1370570,0
+SONO.US,D,20230112,000000,18.36,18.43,18.03,18.18,1042021,0
+SONO.US,D,20230113,000000,17.92,18.15,17.87,18.09,765922,0
+SONO.US,D,20230117,000000,18.01,18.27,18.005,18.02,999410,0
+SONO.US,D,20230118,000000,18.21,18.41,18.09,18.27,1332152,0
+SONO.US,D,20230119,000000,18.17,18.265,17.915,18.13,1212060,0
+SONO.US,D,20230120,000000,18.26,18.3885,18.1,18.31,1149002,0
+SONO.US,D,20230123,000000,18.42,18.47,18.19,18.35,1317278,0
+SONO.US,D,20230124,000000,18.14,18.33,18.018,18.22,1210962,0
+SONO.US,D,20230125,000000,17.98,18.545,17.9,18.49,1200536,0
+SONO.US,D,20230126,000000,18.68,18.83,18.22,18.48,727641,0
+SONO.US,D,20230127,000000,18.41,18.63,18.41,18.55,1444930,0
+SONO.US,D,20230130,000000,18.35,18.68,18.31,18.49,1309219,0
+SONO.US,D,20230131,000000,18.52,18.64,18.35,18.44,1560994,0
+SONO.US,D,20230201,000000,18.49,18.71,18.18,18.65,1563372,0
+SONO.US,D,20230202,000000,18.83,19.75,18.8,19.45,3280167,0
+SONO.US,D,20230203,000000,19.06,19.46,18.84,18.91,1693451,0
+SONO.US,D,20230206,000000,18.66,18.66,17.92,18.05,5217265,0
+SONO.US,D,20230207,000000,17.98,18.63,17.83,18.58,6383878,0
+SONO.US,D,20230208,000000,18.39,18.7,17.79,17.86,4091512,0
+SONO.US,D,20230209,000000,20.59,21.3885,19.914,20.8,9494958,0
+SONO.US,D,20230210,000000,20.58,20.61,19.655,20.09,4130869,0
+SONO.US,D,20230213,000000,20.14,21.23,19.94,21.21,3483888,0
+SONO.US,D,20230214,000000,21.05,21.24,20.81,21.17,2055381,0
+SONO.US,D,20230215,000000,21.15,21.56,21.03,21.45,1896780,0
+SONO.US,D,20230216,000000,21.22,21.44,21,21,1678627,0
+SONO.US,D,20230217,000000,20.89,20.89,20.37,20.62,1890880,0
+SONO.US,D,20230221,000000,20.25,20.5,19.73,19.73,1690071,0
+SONO.US,D,20230222,000000,19.78,19.93,19.555,19.66,1774389,0
+SONO.US,D,20230223,000000,19.87,19.9,19.53,19.69,1314113,0
+SONO.US,D,20230224,000000,19.35,19.45,19.152,19.28,1195735,0
+SONO.US,D,20230227,000000,19.41,19.5883,19.24,19.32,1309668,0
+SONO.US,D,20230228,000000,19.32,19.72,19.32,19.43,1453977,0
+SONO.US,D,20230301,000000,19.38,19.75,19.23,19.71,1245681,0
+SONO.US,D,20230302,000000,19.5,20.08,19.35,19.86,1161488,0
+SONO.US,D,20230303,000000,19.99,20.55,19.92,20.34,2013172,0
+SONO.US,D,20230306,000000,20.34,20.557,20.065,20.2,1349140,0
+SONO.US,D,20230307,000000,20.235,20.4,19.76,19.77,1173985,0
+SONO.US,D,20230308,000000,19.79,19.83,19.5,19.78,1128298,0
+SONO.US,D,20230309,000000,19.88,20.24,19.565,19.63,1135082,0
+SONO.US,D,20230310,000000,19.59,19.59,18.915,19.14,1388282,0
+SONO.US,D,20230313,000000,18.9,19.3,18.47,19.18,1268299,0
+SONO.US,D,20230314,000000,19.5,19.51,19.03,19.3,1101499,0
+SONO.US,D,20230315,000000,18.76,19.24,18.73,19.23,1609327,0
+SONO.US,D,20230316,000000,19.12,19.59,19.08,19.55,965055,0
+SONO.US,D,20230317,000000,19.45,19.66,19.275,19.37,2162237,0
+SONO.US,D,20230320,000000,19.22,19.43,19.045,19.29,1004877,0
+SONO.US,D,20230321,000000,19.48,19.69,19.36,19.54,1020455,0
+SONO.US,D,20230322,000000,19.53,19.65,19.04,19.05,1004665,0
+SONO.US,D,20230323,000000,19.15,19.59,19.01,19.24,919988,0
+SONO.US,D,20230324,000000,19.14,19.37,19.05,19.29,952972,0
+SONO.US,D,20230327,000000,19.36,19.405,18.81,18.94,1583221,0
+SONO.US,D,20230328,000000,18.9,18.98,18.655,18.68,854596,0
+SONO.US,D,20230329,000000,18.93,19.02,18.795,18.95,726285,0
+SONO.US,D,20230330,000000,19.03,19.28,18.94,19.04,984556,0
+SONO.US,D,20230331,000000,19.14,19.655,19.03,19.62,1311679,0
+SONO.US,D,20230403,000000,19.49,19.71,19.13,19.63,1794309,0
+SONO.US,D,20230404,000000,19.63,20.52,19.61,20.21,2818713,0
+SONO.US,D,20230405,000000,20.09,20.455,19.67,19.8,2196078,0
+SONO.US,D,20230406,000000,19.7,20.135,19.52,19.88,1665155,0
+SONO.US,D,20230410,000000,19.73,20.215,19.64,20.11,1179793,0
+SONO.US,D,20230411,000000,20.3,20.385,20.06,20.17,1726050,0
+SONO.US,D,20230412,000000,20.43,20.855,20.195,20.39,1320513,0
+SONO.US,D,20230413,000000,20.55,20.85,20.465,20.62,1026145,0
+SONO.US,D,20230414,000000,20.65,20.845,20.14,20.28,831801,0
+SONO.US,D,20230417,000000,20.29,20.38,20.21,20.33,877510,0
+SONO.US,D,20230418,000000,20.4,20.54,20.23,20.47,1117221,0
+SONO.US,D,20230419,000000,20.34,20.455,20.25,20.41,826590,0
+SONO.US,D,20230420,000000,20.29,20.56,20.29,20.36,831704,0
+SONO.US,D,20230421,000000,20.36,20.605,20.2018,20.45,1365153,0
+SONO.US,D,20230424,000000,20.44,20.825,20.28,20.75,1809376,0
+SONO.US,D,20230425,000000,20.55,20.815,20.28,20.29,1187736,0
+SONO.US,D,20230426,000000,20.38,20.54,20.28,20.39,900708,0
+SONO.US,D,20230427,000000,20.59,20.83,20.48,20.74,1914958,0
+SONO.US,D,20230428,000000,20.68,21.405,20.6735,21.14,2658988,0
+SONO.US,D,20230501,000000,21.11,21.47,20.95,21.19,1216871,0
+SONO.US,D,20230502,000000,21.14,21.34,20.792,21.33,1452889,0
+SONO.US,D,20230503,000000,21.4,21.61,21.2099,21.29,1539851,0
+SONO.US,D,20230504,000000,21.26,21.46,21.0751,21.2,704814,0
+SONO.US,D,20230505,000000,21.33,21.66,21.33,21.61,2340302,0
+SONO.US,D,20230508,000000,21.55,21.8,21.4,21.77,1887283,0
+SONO.US,D,20230509,000000,21.61,21.81,21.53,21.78,1614647,0
+SONO.US,D,20230510,000000,21.97,21.98,20.9424,21.15,3857008,0
+SONO.US,D,20230511,000000,17,17.69,15.68,16.14,16390788,0
+SONO.US,D,20230512,000000,15.94,16.3401,15.4201,15.67,6044352,0
+SONO.US,D,20230515,000000,15.6,15.855,15.26,15.53,3470143,0
+SONO.US,D,20230516,000000,15.34,15.49,15.11,15.19,2428381,0
+SONO.US,D,20230517,000000,15.17,15.38,15.1,15.18,2079975,0
+SONO.US,D,20230518,000000,15.15,15.39,14.985,15.21,1985894,0
+SONO.US,D,20230519,000000,15.2,15.345,15.1,15.22,2166952,0
+SONO.US,D,20230522,000000,15.15,15.2199,14.85,14.97,2567575,0
+SONO.US,D,20230523,000000,14.91,15.285,14.85,15.08,2433435,0
+SONO.US,D,20230524,000000,15.06,15.09,14.47,14.49,2581318,0
+SONO.US,D,20230525,000000,14.45,14.5799,14.2,14.39,1970038,0
+SONO.US,D,20230526,000000,14.38,14.6,14.2973,14.5,2320200,0
+SONO.US,D,20230530,000000,14.68,15.53,14.51,15.42,2940166,0
+SONO.US,D,20230531,000000,15.27,15.34,14.48,14.53,3102720,0
+SONO.US,D,20230601,000000,14.53,14.62,14.27,14.31,2833968,0
+SONO.US,D,20230602,000000,14.48,14.7,14.335,14.68,2522992,0
+SONO.US,D,20230605,000000,14.66,15.45,14.6,15.4,2670468,0
+SONO.US,D,20230606,000000,15.45,16.07,15.35,15.98,2655248,0
+SONO.US,D,20230607,000000,16.08,16.23,15.8,15.9,1870210,0
+SONO.US,D,20230608,000000,15.94,16.045,15.81,15.99,1300982,0
+SONO.US,D,20230609,000000,16.02,16.07,15.52,15.79,2088510,0
+SONO.US,D,20230612,000000,15.96,16.075,15.85,16.02,1559905,0
+SONO.US,D,20230613,000000,16.16,16.36,16.12,16.29,1837314,0
+SONO.US,D,20230614,000000,16.2,16.37,15.585,15.7,2565183,0
+SONO.US,D,20230615,000000,15.59,16.17,15.51,16.14,1716342,0
+SONO.US,D,20230616,000000,16.32,16.435,16.12,16.22,2943841,0
+SONO.US,D,20230620,000000,16.03,16.305,15.995,16.02,2450832,0
+SONO.US,D,20230621,000000,15.86,16.085,15.75,15.85,1856706,0
+SONO.US,D,20230622,000000,15.74,15.76,15.5,15.76,1616237,0
+SONO.US,D,20230623,000000,15.62,15.665,15.11,15.2,2511685,0
+SONO.US,D,20230626,000000,15.19,15.4,14.95,15.27,2200125,0
+SONO.US,D,20230627,000000,15.41,15.745,15.23,15.66,1395432,0
+SONO.US,D,20230628,000000,15.59,15.71,15.495,15.67,1104496,0
+SONO.US,D,20230629,000000,15.59,16.05,15.585,16.03,1876325,0
+SONO.US,D,20230630,000000,16.09,16.465,15.99,16.33,1725039,0
+SONO.US,D,20230703,000000,16.42,16.57,16.24,16.24,825738,0
+SONO.US,D,20230705,000000,16.22,16.22,15.76,15.98,1638155,0
+SONO.US,D,20230706,000000,15.7,16.155,15.62,15.9,1976899,0
+SONO.US,D,20230707,000000,15.95,16.38,15.945,16.21,1602460,0
+SONO.US,D,20230710,000000,16.22,16.69,16.2,16.66,1825435,0
+SONO.US,D,20230711,000000,16.79,17.235,16.74,16.88,1653038,0
+SONO.US,D,20230712,000000,17.09,17.19,16.91,17.15,1523267,0
+SONO.US,D,20230713,000000,17.2,17.51,17.09,17.44,1679621,0
+SONO.US,D,20230714,000000,17.41,17.41,16.945,17.13,1532157,0
+SONO.US,D,20230717,000000,17.02,17.42,16.91,17.28,1473611,0
+SONO.US,D,20230718,000000,17.25,17.67,17.22,17.41,1751147,0
+SONO.US,D,20230719,000000,17.52,17.59,17.245,17.31,1031311,0
+SONO.US,D,20230720,000000,17.22,17.25,16.27,16.3,1981611,0
+SONO.US,D,20230721,000000,16.44,16.6,16.06,16.12,1128562,0
+SONO.US,D,20230724,000000,16.12,16.65,16.1,16.57,1159259,0
+SONO.US,D,20230725,000000,16.59,16.91,16.53,16.84,1132672,0
+SONO.US,D,20230726,000000,16.8,17.495,16.8,17.31,1668006,0
+SONO.US,D,20230727,000000,17.45,17.52,17.01,17.08,1002375,0
+SONO.US,D,20230728,000000,17.32,17.45,16.94,17.07,1591847,0
+SONO.US,D,20230731,000000,17.09,17.2901,17.025,17.14,1222018,0
+SONO.US,D,20230801,000000,17.03,17.3198,16.885,17.29,931672,0
+SONO.US,D,20230802,000000,17.07,17.12,16.71,16.72,1209271,0
+SONO.US,D,20230803,000000,16.56,16.795,16.325,16.76,1275739,0
+SONO.US,D,20230804,000000,16.82,16.85,16.185,16.26,1367237,0
+SONO.US,D,20230807,000000,16.26,16.35,15.705,16,2431788,0
+SONO.US,D,20230808,000000,15.9,15.9,15.43,15.87,2353932,0
+SONO.US,D,20230809,000000,15.84,15.8727,15.205,15.64,3553681,0
+SONO.US,D,20230810,000000,16.58,17.08,14.605,14.64,8322818,0
+SONO.US,D,20230811,000000,14.55,14.71,14.025,14.14,3977373,0
+SONO.US,D,20230814,000000,14.03,14.11,13.69,13.99,2442908,0
+SONO.US,D,20230815,000000,13.99,14.53,13.95,14.48,3849583,0
+SONO.US,D,20230816,000000,14.36,14.48,13.85,13.87,2006793,0
+SONO.US,D,20230817,000000,13.88,14.09,13.785,13.86,2706492,0
+SONO.US,D,20230818,000000,13.64,13.995,13.55,13.75,1823611,0
+SONO.US,D,20230821,000000,13.77,14.11,13.7325,13.76,2188961,0
+SONO.US,D,20230822,000000,13.8,14.03,13.77,13.89,2697547,0
+SONO.US,D,20230823,000000,13.89,14.06,13.77,13.78,1949749,0
+SONO.US,D,20230824,000000,13.75,13.89,13.555,13.59,1875335,0
+SONO.US,D,20230825,000000,13.6,13.78,13.445,13.68,1563115,0
+SONO.US,D,20230828,000000,13.69,13.83,13.55,13.64,979568,0
+SONO.US,D,20230829,000000,13.62,13.97,13.57,13.87,2654514,0
+SONO.US,D,20230830,000000,13.85,13.945,13.695,13.75,1481957,0
+SONO.US,D,20230831,000000,13.76,13.92,13.645,13.78,1715779,0
+SONO.US,D,20230901,000000,13.88,14.02,13.48,13.57,1744190,0
+SONO.US,D,20230905,000000,13.51,13.57,13.29,13.5,1808460,0
+SONO.US,D,20230906,000000,13.57,13.75,13.295,13.41,1572861,0
+SONO.US,D,20230907,000000,13.28,13.32,13.125,13.22,1690251,0
+SONO.US,D,20230908,000000,13.48,13.565,13.2,13.32,1331583,0
+SONO.US,D,20230911,000000,13.36,13.3962,13.17,13.3,1264048,0
+SONO.US,D,20230912,000000,13.29,13.51,13.19,13.28,1324943,0
+SONO.US,D,20230913,000000,13.29,13.3356,13.085,13.14,1216014,0
+SONO.US,D,20230914,000000,13.19,13.32,13.12,13.16,1652521,0
+SONO.US,D,20230915,000000,13.25,13.67,12.92,13.3,6679029,0
+SONO.US,D,20230918,000000,13.24,13.2551,12.8,12.84,3123215,0
+SONO.US,D,20230919,000000,12.81,13.005,12.78,12.95,1209332,0
+SONO.US,D,20230920,000000,13.25,13.54,13.17,13.23,1822483,0
+SONO.US,D,20230921,000000,13.06,13.11,12.9,12.92,1102804,0
+SONO.US,D,20230922,000000,12.95,13.02,12.81,12.82,1133314,0
+SONO.US,D,20230925,000000,12.75,12.86,12.6809,12.85,836565,0
+SONO.US,D,20230926,000000,12.72,12.75,12.56,12.6,1086735,0
+SONO.US,D,20230927,000000,12.63,12.72,12.44,12.6,1443279,0
+SONO.US,D,20230928,000000,12.65,12.7,12.51,12.63,1207592,0
+SONO.US,D,20230929,000000,12.76,12.975,12.71,12.91,1227908,0
+SONO.US,D,20231002,000000,12.86,12.93,12.7,12.81,1254487,0
+SONO.US,D,20231003,000000,12.76,12.8468,12.705,12.74,1244555,0
+SONO.US,D,20231004,000000,12.78,12.84,12.46,12.61,1331273,0
+SONO.US,D,20231005,000000,12.62,12.68,12.32,12.59,1461551,0
+SONO.US,D,20231006,000000,12.45,12.55,12.34,12.46,1131745,0
+SONO.US,D,20231009,000000,12.31,12.32,12.11,12.19,1612519,0
+SONO.US,D,20231010,000000,12.21,12.42,12.11,12.11,1353722,0
+SONO.US,D,20231011,000000,12.16,12.25,11.85,11.85,1556166,0
+SONO.US,D,20231012,000000,11.82,11.82,11.41,11.43,1960018,0
+SONO.US,D,20231013,000000,11.43,11.45,10.8221,10.97,2540784,0
+SONO.US,D,20231016,000000,11.05,11.385,10.915,11.28,1626508,0
+SONO.US,D,20231017,000000,11.22,11.83,11.22,11.7,2131485,0
+SONO.US,D,20231018,000000,11.58,11.59,11.33,11.37,1430196,0
+SONO.US,D,20231019,000000,11.31,11.5,11.09,11.33,1936459,0
+SONO.US,D,20231020,000000,11.36,11.395,11.18,11.19,1754809,0
+SONO.US,D,20231023,000000,11.1,11.18,10.91,11.05,1991670,0
+SONO.US,D,20231024,000000,11.08,11.22,10.835,10.85,1938548,0
+SONO.US,D,20231025,000000,10.8,10.8,9.84,9.89,4006657,0
+SONO.US,D,20231026,000000,9.9,10.27,9.89,10.01,2838892,0
+SONO.US,D,20231027,000000,10.04,10.1,9.78,9.86,2230923,0
+SONO.US,D,20231030,000000,9.98,10.42,9.97,10.38,1951263,0
+SONO.US,D,20231031,000000,10.37,10.83,10.35,10.78,1730234,0
+SONO.US,D,20231101,000000,10.7,10.81,10.35,10.66,1908406,0
+SONO.US,D,20231102,000000,10.84,11.13,10.73,11.11,1613810,0
+SONO.US,D,20231103,000000,11.32,11.4,11.09,11.34,1803831,0
+SONO.US,D,20231106,000000,11.45,11.45,11.24,11.3,1684560,0
+SONO.US,D,20231107,000000,10.69,10.84,10.1,10.78,2886242,0
+SONO.US,D,20231108,000000,10.79,10.885,10.51,10.81,1869272,0
+SONO.US,D,20231109,000000,10.83,10.83,10.245,10.36,2385888,0
+SONO.US,D,20231110,000000,10.41,10.7,10.35,10.68,1898156,0
+SONO.US,D,20231113,000000,10.67,10.77,10.49,10.61,1637105,0
+SONO.US,D,20231114,000000,11,11.42,10.97,11.26,3227547,0
+SONO.US,D,20231115,000000,11.27,11.69,11.23,11.35,3873457,0
+SONO.US,D,20231116,000000,11.87,13.475,11.5432,13.29,12414320,0
+SONO.US,D,20231117,000000,13.4,13.74,13.2301,13.71,4903071,0
+SONO.US,D,20231120,000000,13.71,14.41,13.66,14.32,3493896,0
+SONO.US,D,20231121,000000,14.27,14.27,13.78,14.03,3189726,0
+SONO.US,D,20231122,000000,14.35,14.54,14.15,14.24,1949350,0
+SONO.US,D,20231124,000000,14.25,14.58,14.075,14.52,1445681,0
+SONO.US,D,20231127,000000,14.42,14.85,14.2108,14.68,2404192,0
+SONO.US,D,20231128,000000,14.64,14.98,14.46,14.95,2041104,0
+SONO.US,D,20231129,000000,15,15.34,14.975,15.14,2854432,0
+SONO.US,D,20231130,000000,15.26,15.34,15.04,15.1,2036331,0
+SONO.US,D,20231201,000000,15.04,15.72,14.95,15.67,3214120,0
+SONO.US,D,20231204,000000,15.66,15.925,15.5,15.69,2787337,0
+SONO.US,D,20231205,000000,15.58,15.885,15.51,15.76,3562827,0
+SONO.US,D,20231206,000000,15.9,16.245,15.8,15.85,2772173,0
+SONO.US,D,20231207,000000,15.85,16.065,15.69,15.99,2263421,0
+SONO.US,D,20231208,000000,15.91,16.27,15.88,16.17,1848096,0
+SONO.US,D,20231211,000000,16.06,16.18,15.855,15.98,2233231,0
+SONO.US,D,20231212,000000,16.63,16.755,16.31,16.59,3153471,0
+SONO.US,D,20231213,000000,16.66,17.055,16.43,17.01,2620023,0
+SONO.US,D,20231214,000000,17.36,17.485,16.85,17.37,2876481,0
+SONO.US,D,20231215,000000,17.07,17.41,16.99,17.01,5255936,0
+SONO.US,D,20231218,000000,17.03,17.1341,16.83,16.97,2591660,0
+SONO.US,D,20231219,000000,17.08,17.18,16.995,17.17,1872109,0
+SONO.US,D,20231220,000000,17.18,17.49,16.94,16.96,1840000,0
+SONO.US,D,20231221,000000,17.15,17.43,17.04,17.41,1455137,0
+SONO.US,D,20231222,000000,17.31,17.41,17.07,17.2,1168760,0
+SONO.US,D,20231226,000000,17.23,17.565,17.16,17.43,1399937,0
+SONO.US,D,20231227,000000,17.34,17.645,17.335,17.45,1104359,0
+SONO.US,D,20231228,000000,17.41,17.5595,17.315,17.38,1250573,0
+SONO.US,D,20231229,000000,17.35,17.44,17.12,17.14,1410670,0
+SONO.US,D,20240102,000000,16.9,17.02,16.54,16.68,1749615,0
+SONO.US,D,20240103,000000,16.28,16.35,15.69,15.77,2536735,0
+SONO.US,D,20240104,000000,15.78,15.945,15.7,15.78,1233278,0
+SONO.US,D,20240105,000000,15.66,16.105,15.57,16.1,1185193,0
+SONO.US,D,20240108,000000,16.19,16.905,16.18,16.68,2362800,0
+SONO.US,D,20240109,000000,16.45,16.641,16.391,16.56,1648394,0
+SONO.US,D,20240110,000000,16.69,16.9,16.51,16.81,1278635,0
+SONO.US,D,20240111,000000,16.72,16.7546,16.36,16.62,1244187,0
+SONO.US,D,20240112,000000,16.72,16.84,16.305,16.36,1155618,0
+SONO.US,D,20240116,000000,16.12,16.23,15.665,15.72,1911145,0
+SONO.US,D,20240117,000000,15.48,15.48,15,15.17,2442964,0
+SONO.US,D,20240118,000000,15.33,15.81,15.3,15.79,2090286,0
+SONO.US,D,20240119,000000,15.86,16.39,15.655,16.33,2513623,0
+SONO.US,D,20240122,000000,16.44,16.81,16.43,16.74,1763573,0
+SONO.US,D,20240123,000000,16.84,16.945,16.55,16.63,1522657,0
+SONO.US,D,20240124,000000,16.87,16.88,16.125,16.26,1250453,0
+SONO.US,D,20240125,000000,16.44,16.59,16.19,16.22,1393624,0
+SONO.US,D,20240126,000000,16.32,16.53,16.215,16.28,1417480,0
+SONO.US,D,20240129,000000,16.28,16.6,16.15,16.56,1366199,0
+SONO.US,D,20240130,000000,16.4,16.41,15.9113,16.01,1494086,0
+SONO.US,D,20240131,000000,15.9,16.23,15.57,15.58,1196544,0
+SONO.US,D,20240201,000000,15.69,15.89,15.535,15.86,1048828,0
+SONO.US,D,20240202,000000,15.62,16.075,15.49,15.99,1454762,0
+SONO.US,D,20240205,000000,15.82,15.989,15.56,15.83,2092886,0
+SONO.US,D,20240206,000000,15.72,16.5,15.7,16.46,2783924,0
+SONO.US,D,20240207,000000,18.31,19.45,17.98,19.28,10313800,0
+SONO.US,D,20240208,000000,19.21,19.62,18.0225,18.19,4653991,0
+SONO.US,D,20240209,000000,18.35,18.545,18.125,18.3,2759071,0
+SONO.US,D,20240212,000000,18.38,18.63,18.21,18.46,3027161,0
+SONO.US,D,20240213,000000,17.78,18.525,17.6701,18.16,2714270,0
+SONO.US,D,20240214,000000,18.46,18.94,18.285,18.69,2605924,0
+SONO.US,D,20240215,000000,18.87,19.29,18.805,19.24,2912907,0
+SONO.US,D,20240216,000000,18.91,19.05,18.46,18.46,2792792,0
+SONO.US,D,20240220,000000,18.15,18.645,18.15,18.61,2287502,0
+SONO.US,D,20240221,000000,18.42,18.61,18.315,18.43,2158965,0
+SONO.US,D,20240222,000000,18.34,18.675,18.33,18.51,2013445,0
+SONO.US,D,20240223,000000,18.38,18.63,18.16,18.6,2576216,0
+SONO.US,D,20240226,000000,18.57,18.8,18.35,18.78,2111161,0
+SONO.US,D,20240227,000000,18.81,19.145,18.4,18.79,2503207,0
+SONO.US,D,20240228,000000,18.87,19.215,18.64,18.86,2450617,0
+SONO.US,D,20240229,000000,19.17,19.17,18.875,18.96,1811180,0
+SONO.US,D,20240301,000000,19.02,19.33,18.85,19.23,1916708,0
+SONO.US,D,20240304,000000,19.35,19.47,18.97,19.13,1928128,0
+SONO.US,D,20240305,000000,18.89,19.045,18.64,18.74,1690729,0
+SONO.US,D,20240306,000000,19.06,19.09,18.68,18.88,1550297,0
+SONO.US,D,20240307,000000,18.95,19.145,18.765,19.03,1703939,0
+SONO.US,D,20240308,000000,19.18,19.455,19.035,19.06,1721757,0
+SONO.US,D,20240311,000000,18.97,19.27,18.94,18.96,1538191,0
+SONO.US,D,20240312,000000,18.96,19,18.61,18.74,1271600,0
+SONO.US,D,20240313,000000,18.6,19.025,18.58,18.87,1322691,0
+SONO.US,D,20240314,000000,19.01,19.12,18.47,18.64,1909274,0
+SONO.US,D,20240315,000000,18.54,18.85,18.475,18.81,8963163,0
+SONO.US,D,20240318,000000,18.8,18.8198,17.78,17.82,2721920,0
+SONO.US,D,20240319,000000,17.75,18.6869,17.6316,18.59,2045397,0
+SONO.US,D,20240320,000000,18.66,18.9725,18.41,18.86,1944098,0
+SONO.US,D,20240321,000000,18.98,19.51,18.86,19.51,2228826,0
+SONO.US,D,20240322,000000,19.61,19.76,19.18,19.22,1618318,0
+SONO.US,D,20240325,000000,19.22,19.34,18.89,18.89,1342307,0
+SONO.US,D,20240326,000000,19.14,19.45,18.8,18.83,1584368,0
+SONO.US,D,20240327,000000,18.88,19.235,18.87,19.22,1292100,0
+SONO.US,D,20240328,000000,19.21,19.35,19.03,19.06,1358357,0
+SONO.US,D,20240401,000000,19.05,19.12,18.745,18.79,1440987,0
+SONO.US,D,20240402,000000,18.47,18.88,18.39,18.75,1326740,0
+SONO.US,D,20240403,000000,18.58,19.09,18.5422,19.02,1085709,0
+SONO.US,D,20240404,000000,19.16,19.325,18.65,18.69,1506222,0
+SONO.US,D,20240405,000000,18.63,18.685,18.3,18.3,1255948,0
+SONO.US,D,20240408,000000,18.42,18.48,17.74,18.09,1469375,0
+SONO.US,D,20240409,000000,18.12,18.235,17.86,18.13,1471830,0
+SONO.US,D,20240410,000000,17.62,18.02,17.62,17.88,1428257,0
+SONO.US,D,20240411,000000,17.89,17.985,17.75,17.8,919160,0
+SONO.US,D,20240412,000000,17.6,17.68,17.435,17.48,1151381,0
+SONO.US,D,20240415,000000,17.61,17.63,16.8725,16.89,1389713,0
+SONO.US,D,20240416,000000,16.72,17.06,16.66,16.93,930113,0
+SONO.US,D,20240417,000000,17.02,17.09,16.88,16.98,909092,0
+SONO.US,D,20240418,000000,17,17.08,16.715,16.87,1489668,0
+SONO.US,D,20240419,000000,16.82,17.08,16.7,16.9,988977,0
+SONO.US,D,20240422,000000,17.01,17.21,16.9,17.19,1028113,0
+SONO.US,D,20240423,000000,17.35,17.755,17.195,17.71,1873924,0
+SONO.US,D,20240424,000000,17.7,17.84,17.33,17.34,1081831,0
+SONO.US,D,20240425,000000,17.07,17.19,16.8505,17.13,770230,0
+SONO.US,D,20240426,000000,17.13,17.375,16.93,16.97,1374932,0
+SONO.US,D,20240429,000000,17.12,17.395,17.1,17.31,1015248,0
+SONO.US,D,20240430,000000,17.22,17.38,16.83,16.9,1340178,0
+SONO.US,D,20240501,000000,16.82,17.21,16.645,16.87,1459994,0
+SONO.US,D,20240502,000000,16.94,17.055,16.52,16.94,1021709,0
+SONO.US,D,20240503,000000,17.23,17.33,16.91,17.05,1022355,0
+SONO.US,D,20240506,000000,17.23,17.93,17.23,17.88,2521528,0
+SONO.US,D,20240507,000000,18,18.015,17.57,17.58,2004536,0
+SONO.US,D,20240508,000000,16.3,16.99,15.7,16.84,3751703,0
+SONO.US,D,20240509,000000,16.79,17.345,16.705,17.25,2198725,0
+SONO.US,D,20240510,000000,17.26,17.34,16.405,16.63,1587818,0
+SONO.US,D,20240513,000000,16.75,17.315,16.7157,17.22,2127668,0
+SONO.US,D,20240514,000000,17.53,17.65,17.27,17.32,1610017,0
+SONO.US,D,20240515,000000,17.57,17.63,17.15,17.24,1638449,0
+SONO.US,D,20240516,000000,17.15,17.21,16.92,17.04,1509349,0
+SONO.US,D,20240517,000000,17.03,17.16,16.89,16.99,1146312,0
+SONO.US,D,20240520,000000,16.94,16.96,16.33,16.43,1531231,0
+SONO.US,D,20240521,000000,16.3,16.62,16.25,16.38,1438202,0
+SONO.US,D,20240522,000000,16.31,16.45,15.96,16.11,1627639,0
+SONO.US,D,20240523,000000,16.19,16.24,15.94,16.03,1131085,0
+SONO.US,D,20240524,000000,16.11,16.25,16.01,16.24,1317415,0
+SONO.US,D,20240528,000000,16.24,16.24,16.02,16.17,1592913,0
+SONO.US,D,20240529,000000,16,16.335,15.87,15.89,1454538,0
+SONO.US,D,20240530,000000,16.05,16.22,15.77,15.79,1466237,0
+SONO.US,D,20240531,000000,15.85,15.92,15.565,15.8,1440036,0
+SONO.US,D,20240603,000000,15.98,16.04,15.745,15.8,1323466,0
+SONO.US,D,20240604,000000,15.73,15.93,15.64,15.69,1088066,0
+SONO.US,D,20240605,000000,15.81,16.08,15.64,16.08,1295345,0
+SONO.US,D,20240606,000000,16.08,16.24,15.71,15.87,1196258,0
+SONO.US,D,20240607,000000,15.67,15.78,15.54,15.67,1082906,0
+SONO.US,D,20240610,000000,15.48,15.63,15.13,15.46,1421925,0
+SONO.US,D,20240611,000000,15.27,15.62,15.24,15.62,1917236,0
+SONO.US,D,20240612,000000,16.03,16.3,15.85,15.95,2771390,0
+SONO.US,D,20240613,000000,15.9,15.97,15.5,15.73,784968,0
+SONO.US,D,20240614,000000,15.44,15.56,15.1,15.16,1131707,0
+SONO.US,D,20240617,000000,15.04,15.23,14.97,15.18,1121436,0
+SONO.US,D,20240618,000000,15.12,15.475,14.78,14.79,1474825,0
+SONO.US,D,20240620,000000,14.79,14.8624,14.445,14.6,1323919,0
+SONO.US,D,20240621,000000,14.6,14.85,14.49,14.82,3159967,0
+SONO.US,D,20240624,000000,14.85,15.18,14.82,15.08,1462245,0
+SONO.US,D,20240625,000000,15.01,15.02,14.64,14.7,809474,0
+SONO.US,D,20240626,000000,14.7,14.77,14.45,14.5,1540487,0
+SONO.US,D,20240627,000000,14.49,14.63,14.38,14.6,1362905,0
+SONO.US,D,20240628,000000,14.59,14.93,14.59,14.76,2310048,0
+SONO.US,D,20240701,000000,14.7,14.76,14.365,14.42,1630875,0
+SONO.US,D,20240702,000000,14.45,14.48,14.165,14.26,1086150,0
+SONO.US,D,20240703,000000,14.26,14.56,14.18,14.52,634216,0
+SONO.US,D,20240705,000000,14.47,14.73,14.31,14.48,1121519,0
+SONO.US,D,20240708,000000,14.64,14.825,14.57,14.64,1637953,0
+SONO.US,D,20240709,000000,14.62,14.67,14.4,14.42,1185499,0
+SONO.US,D,20240710,000000,14.48,14.53,14.245,14.46,1460143,0
+SONO.US,D,20240711,000000,14.8,15.09,14.76,14.96,1615899,0
+SONO.US,D,20240712,000000,15.12,15.14,14.87,14.9,1328510,0
+SONO.US,D,20240715,000000,14.81,14.815,13.945,14,2592440,0
+SONO.US,D,20240716,000000,14.2,14.69,14.2,14.68,1667502,0
+SONO.US,D,20240717,000000,14.45,14.6,14.1,14.23,1875083,0
+SONO.US,D,20240718,000000,14.18,14.66,13.975,14.07,2060426,0
+SONO.US,D,20240719,000000,14.11,14.11,13.635,13.82,1590361,0
+SONO.US,D,20240722,000000,13.91,14.16,13.73,14.16,1412103,0
+SONO.US,D,20240723,000000,13.99,14.25,13.86,14.08,1499406,0
+SONO.US,D,20240724,000000,14.06,14.16,13.35,13.42,1682125,0
+SONO.US,D,20240725,000000,13.42,13.95,13.4,13.58,1964579,0
+SONO.US,D,20240726,000000,13.81,13.82,13.35,13.57,1231571,0
+SONO.US,D,20240729,000000,13.56,13.82,13.55,13.79,1703981,0
+SONO.US,D,20240730,000000,13.81,13.91,13.365,13.42,1503205,0
+SONO.US,D,20240731,000000,13.49,13.65,13.2,13.5,1615478,0
+SONO.US,D,20240801,000000,13.48,13.48,12.88,13.09,2340653,0
+SONO.US,D,20240802,000000,12.62,12.89,12.43,12.54,2843921,0
+SONO.US,D,20240805,000000,12,12.23,11.7,11.97,2468297,0
+SONO.US,D,20240806,000000,12.02,12.535,11.82,12.45,2471476,0
+SONO.US,D,20240807,000000,12.69,12.78,11.855,11.97,3302477,0
+SONO.US,D,20240808,000000,10.61,11.96,10.228,11.78,8766661,0
+SONO.US,D,20240809,000000,11.81,12.198,11.6,11.94,4208439,0
+SONO.US,D,20240812,000000,11.91,11.92,11.145,11.41,4252618,0
+SONO.US,D,20240813,000000,11.56,11.955,11.41,11.73,3697724,0
+SONO.US,D,20240814,000000,11.8,11.88,11.13,11.21,2719182,0
+SONO.US,D,20240815,000000,11.54,11.765,11.495,11.73,2157442,0
+SONO.US,D,20240816,000000,11.56,11.7499,11.43,11.61,2287636,0
+SONO.US,D,20240819,000000,11.7,11.77,11.375,11.39,2072321,0
+SONO.US,D,20240820,000000,11.42,11.59,11.32,11.5,1914275,0
+SONO.US,D,20240821,000000,11.61,11.65,11.275,11.4,1985305,0
+SONO.US,D,20240822,000000,11.35,11.42,11.06,11.09,1553789,0
+SONO.US,D,20240823,000000,11.14,11.6,11.12,11.51,1838513,0
+SONO.US,D,20240826,000000,11.64,11.85,11.48,11.77,1966295,0
+SONO.US,D,20240827,000000,11.76,12.21,11.6,12.2,2120494,0
+SONO.US,D,20240828,000000,12.16,12.22,11.8,11.95,1719584,0
+SONO.US,D,20240829,000000,12.03,12.3,11.92,12.18,1491898,0
+SONO.US,D,20240830,000000,12.23,12.37,12.155,12.23,1432822,0
+SONO.US,D,20240903,000000,12.11,12.2,11.705,11.8,2283049,0
+SONO.US,D,20240904,000000,11.73,12.05,11.67,12.02,1275660,0
+SONO.US,D,20240905,000000,12.07,12.15,11.9,11.94,1117634,0
+SONO.US,D,20240906,000000,11.97,12,11.505,11.59,1925096,0
+SONO.US,D,20240909,000000,11.59,11.59,11.22,11.4,2454602,0
+SONO.US,D,20240910,000000,11.42,11.48,11.21,11.29,1529363,0
+SONO.US,D,20240911,000000,11.23,11.3,10.985,11.15,1732576,0
+SONO.US,D,20240912,000000,11.17,11.51,10.875,11.24,4054174,0
+SONO.US,D,20240913,000000,11.48,11.79,11.195,11.78,2037786,0
+SONO.US,D,20240916,000000,11.85,12.155,11.84,12.13,1694119,0
+SONO.US,D,20240917,000000,12.27,12.49,12.099914,12.47,2430940,0
+SONO.US,D,20240918,000000,12.5,12.525,12.075,12.19,2887199,0
+SONO.US,D,20240919,000000,12.62,12.66,12.25,12.53,1990731,0
+SONO.US,D,20240920,000000,12.5053,12.81,12.44,12.64,8465443,0
+SONO.US,D,20240923,000000,12.67,12.71,12.22,12.58,2549038,0
+SONO.US,D,20240924,000000,12.72,12.99,12.6008,12.85,2278656,0
+SONO.US,D,20240925,000000,12.77,12.935,12.57,12.59,1769397,0
+SONO.US,D,20240926,000000,11.75,12.19,11.56,12.03,3028703,0
+SONO.US,D,20240927,000000,12.175,12.31,12.06,12.15,1615264,0
+SONO.US,D,20240930,000000,12.1,12.47,12.03,12.29,1743313,0
+SONO.US,D,20241001,000000,12.3,12.37,11.76,11.81,1981729,0
+SONO.US,D,20241002,000000,11.79,11.99,11.6,11.89,2457148,0
+SONO.US,D,20241003,000000,11.81,11.83,11.525,11.62,1198252,0
+SONO.US,D,20241004,000000,11.78,12.049,11.705,12.02,1054635,0
+SONO.US,D,20241007,000000,11.91,12.01,11.735,11.89,1480643,0
+SONO.US,D,20241008,000000,11.9,12.08,11.75,11.95,1678047,0
+SONO.US,D,20241009,000000,11.91,12.085,11.7,11.72,1210009,0
+SONO.US,D,20241010,000000,11.63,11.94,11.47,11.91,1218138,0
+SONO.US,D,20241011,000000,11.93,11.955,11.73,11.82,1272703,0
+SONO.US,D,20241014,000000,11.88,12.255,11.81,12.2,1185685,0
+SONO.US,D,20241015,000000,12.2,12.33,11.985,12.02,1650861,0
+SONO.US,D,20241016,000000,12.16,12.515,12.09,12.38,1343988,0
+SONO.US,D,20241017,000000,12.59,12.89,12.3708,12.88,2504733,0
+SONO.US,D,20241018,000000,12.86,13.03,12.7,12.99,1314276,0
+SONO.US,D,20241021,000000,12.97,13.16,12.85,13.08,1595523,0
+SONO.US,D,20241022,000000,12.95,13.0999,12.6775,12.97,1233131,0
+SONO.US,D,20241023,000000,12.84,12.875,12.305,12.54,1199429,0
+SONO.US,D,20241024,000000,12.56,12.756,12.48,12.7,1134060,0
+SONO.US,D,20241025,000000,12.77,12.9575,12.63,12.78,1124277,0
+SONO.US,D,20241028,000000,12.94,13.19,12.88,13.06,1075089,0
+SONO.US,D,20241029,000000,12.84,13.115,12.76,12.98,1243029,0
+SONO.US,D,20241030,000000,12.95,13.26,12.85,12.91,1322798,0
+SONO.US,D,20241031,000000,12.85,12.885,12.411,12.53,1262424,0
+SONO.US,D,20241101,000000,12.42,12.9,12.42,12.8,1313743,0
+SONO.US,D,20241104,000000,12.8,13.5,12.8,13.48,1582619,0
+SONO.US,D,20241105,000000,13.53,13.8,13.3,13.77,1674357,0
+SONO.US,D,20241106,000000,14.3,14.74,13.59,13.63,1922991,0
+SONO.US,D,20241107,000000,13.62,13.8065,13.45,13.52,1570082,0
+SONO.US,D,20241108,000000,13.57,13.95,13.5513,13.84,1503978,0
+SONO.US,D,20241111,000000,13.9,14.41,13.9,14.34,1748544,0
+SONO.US,D,20241112,000000,14.13,14.26,13.94,14.06,2373748,0
+SONO.US,D,20241113,000000,14.4,14.61,14.06,14.08,4709322,0
+SONO.US,D,20241114,000000,15.45,15.8899,13.685,13.75,6215783,0
+SONO.US,D,20241115,000000,13.87,13.88,13.04,13.05,1955172,0
+SONO.US,D,20241118,000000,12.92,12.97,12.3,12.63,3031576,0
+SONO.US,D,20241119,000000,12.49,12.965,12.37,12.9,2217330,0
+SONO.US,D,20241120,000000,13,13.15,12.62,12.95,2522470,0
+SONO.US,D,20241121,000000,12.86,13.55,12.74,13.5,2158170,0
+SONO.US,D,20241122,000000,13.5,13.66,13.38,13.49,1799904,0
+SONO.US,D,20241125,000000,13.7,14.55,13.665,14,2099888,0
+SONO.US,D,20241126,000000,13.89,13.92,13.14,13.17,2035075,0
+SONO.US,D,20241127,000000,13.31,13.745,13.24,13.64,1450293,0
+SONO.US,D,20241129,000000,13.78,13.985,13.59,13.61,1055049,0
+SONO.US,D,20241202,000000,13.55,14.13,13.54,14.08,1747816,0
+SONO.US,D,20241203,000000,14,14.2691,13.9,14.19,1513691,0
+SONO.US,D,20241204,000000,14.05,14.9,14.05,14.65,2090882,0
+SONO.US,D,20241205,000000,14.65,14.7058,14.07,14.21,1212910,0
+SONO.US,D,20241206,000000,14.39,14.75,14.316,14.7,1396662,0
+SONO.US,D,20241209,000000,14.82,15.04,14.755,14.88,1501508,0
+SONO.US,D,20241210,000000,14.88,14.88,14.51,14.52,1221518,0
+SONO.US,D,20241211,000000,14.56,14.745,14.265,14.56,1797741,0
+SONO.US,D,20241212,000000,14.53,14.66,14.4,14.49,1209321,0
+SONO.US,D,20241213,000000,14.6,14.65,14.44,14.57,1236511,0
+SONO.US,D,20241216,000000,14.51,14.98,14.47,14.66,1497914,0
+SONO.US,D,20241217,000000,14.59,14.71,14.33,14.56,1606566,0
+SONO.US,D,20241218,000000,14.62,14.79,13.92,13.96,1704323,0
+SONO.US,D,20241219,000000,13.96,14.47,13.935,14.41,1500193,0
+SONO.US,D,20241220,000000,14.3,15.17,14.24,14.56,4949275,0
+SONO.US,D,20241223,000000,14.52,14.805,14.52,14.58,1158568,0
+SONO.US,D,20241224,000000,14.6,14.86,14.46,14.78,454274,0
+SONO.US,D,20241226,000000,14.61,15.0199,14.54,14.91,1203854,0
+SONO.US,D,20241227,000000,14.8,15.05,14.615,15.02,1263070,0
+SONO.US,D,20241230,000000,14.82,15.1,14.525,15.07,1822641,0
+SONO.US,D,20241231,000000,15.13,15.455,15.02,15.04,2444496,0
+SONO.US,D,20250102,000000,14.99,15.15,14.715,14.74,1175021,0
+SONO.US,D,20250103,000000,14.85,15.135,14.64,15.08,1071178,0
+SONO.US,D,20250106,000000,15.11,15.51,14.98,14.99,1540422,0
+SONO.US,D,20250107,000000,14.93,15.22,14.73,14.89,1305240,0
+SONO.US,D,20250108,000000,14.92,14.92,14.462,14.75,1356441,0
+SONO.US,D,20250110,000000,14.46,14.61,14.31,14.52,1189285,0
+SONO.US,D,20250113,000000,14.2,14.42,12.94,14.4,5787445,0
+SONO.US,D,20250114,000000,14.44,15.01,14.205,14.23,1969581,0
+SONO.US,D,20250115,000000,14.45,14.79,14.17,14.23,2399950,0
+SONO.US,D,20250116,000000,14.24,14.25,13.89,13.94,2516607,0
+SONO.US,D,20250117,000000,14.07,14.17,13.92,14,2724927,0
+SONO.US,D,20250121,000000,14.11,14.46,13.94,14.36,2906486,0
+SONO.US,D,20250122,000000,14.34,14.5,14.06,14.14,1851465,0
+SONO.US,D,20250123,000000,13.98,14.11,13.72,14.1,1823379,0
+SONO.US,D,20250124,000000,14.1,14.31,13.93,13.93,1423178,0
+SONO.US,D,20250127,000000,13.85,14.38,13.85,13.94,2008052,0
+SONO.US,D,20250128,000000,14,14.305,13.85,13.92,1945472,0
+SONO.US,D,20250129,000000,13.92,14.19,13.67,13.98,1873765,0
+SONO.US,D,20250130,000000,14.04,14.16,13.93,14.03,1584119,0
+SONO.US,D,20250131,000000,14.08,14.245,13.77,13.79,1886146,0
+SONO.US,D,20250203,000000,13.5,13.6981,13.33,13.57,1721814,0
+SONO.US,D,20250204,000000,13.63,14.51,13.54,14.42,2604520,0
+SONO.US,D,20250205,000000,14.54,14.6109,14.23,14.26,1338601,0
+SONO.US,D,20250206,000000,14.89,15.8,14.63,15,4628380,0
+SONO.US,D,20250207,000000,15.18,15.77,13.865,13.88,3267398,0
+SONO.US,D,20250210,000000,13.95,14.205,13.39,13.8,2972272,0
+SONO.US,D,20250211,000000,13.63,13.7,13.105,13.23,2811872,0
+SONO.US,D,20250212,000000,13,13.17,12.75,13.12,2076943,0
+SONO.US,D,20250213,000000,13.28,13.3,12.945,13.17,1446450,0
+SONO.US,D,20250214,000000,13.27,13.38,13.1,13.33,1301359,0
+SONO.US,D,20250218,000000,13.32,13.32,12.875,12.92,2235295,0
+SONO.US,D,20250219,000000,12.8,12.82,12.265,12.46,2859540,0
+SONO.US,D,20250220,000000,12.38,12.57,12.235,12.26,3477379,0
+SONO.US,D,20250221,000000,12.38,12.43,11.87,11.93,2533852,0
+SONO.US,D,20250224,000000,12,12.8,11.94,12.51,1922460,0
+SONO.US,D,20250225,000000,13,13.57,12.79,13.49,2678758,0
+SONO.US,D,20250226,000000,13.57,13.84,13.405,13.56,1914692,0
+SONO.US,D,20250227,000000,13.6,13.64,13.19,13.22,1292116,0
+SONO.US,D,20250228,000000,13.19,13.22,12.91,13.22,1491020,0
+SONO.US,D,20250303,000000,13.24,13.625,12.92,12.99,1881353,0
+SONO.US,D,20250304,000000,12.85,13.21,12.675,13.05,2022438,0
+SONO.US,D,20250305,000000,13.12,13.26,12.84,13.11,1320467,0
+SONO.US,D,20250306,000000,12.89,13.095,12.755,12.96,1538112,0
+SONO.US,D,20250307,000000,12.99,13.04,12.55,12.88,1348911,0
+SONO.US,D,20250310,000000,12.7,12.85,11.96,12.08,1917300,0
+SONO.US,D,20250311,000000,12.07,12.19,11.62,11.71,1916366,0
+SONO.US,D,20250312,000000,11.82,11.91,11.46,11.69,1897868,0
+SONO.US,D,20250313,000000,11.62,11.67,11.17,11.2,1426657,0
+SONO.US,D,20250314,000000,11.26,11.58,11.22,11.42,1309347,0
+SONO.US,D,20250317,000000,11.44,11.751,11.4,11.63,1198162,0
+SONO.US,D,20250318,000000,11.46,11.52,11.31,11.34,1229152,0
+SONO.US,D,20250319,000000,11.37,11.66,11.26,11.55,1301312,0
+SONO.US,D,20250320,000000,11.5,11.8,11.42,11.7,1222906,0
+SONO.US,D,20250321,000000,11.52,11.815,11.49,11.71,2896629,0
+SONO.US,D,20250324,000000,11.87,12.095,11.82,12.02,1285026,0
+SONO.US,D,20250325,000000,11.98,11.98,11.6,11.62,1592354,0
+SONO.US,D,20250326,000000,11.57,11.645,11.32,11.45,971714,0
+SONO.US,D,20250327,000000,11.38,11.505,11.14,11.21,1032096,0
+SONO.US,D,20250328,000000,11.14,11.24,10.76,10.78,1184667,0
+SONO.US,D,20250331,000000,10.58,10.74,10.42,10.67,1261691,0
+SONO.US,D,20250401,000000,10.61,10.75,10.47,10.74,1275685,0
+SONO.US,D,20250402,000000,10.46,10.87,10.45,10.77,925371,0
+SONO.US,D,20250403,000000,9.99,10.015,8.88,8.9,4940052,0
+SONO.US,D,20250404,000000,8.58,8.67,7.95,8.595,3129330,0
+SONO.US,D,20250407,000000,8.07,8.87,8.03,8.57,3479600,0
+SONO.US,D,20250408,000000,8.88,8.8999,8.0144,8.15,2638313,0
+SONO.US,D,20250409,000000,7.99,9.08,7.72,8.98,6555436,0
+SONO.US,D,20250410,000000,8.82,8.91,8.17,8.28,2306702,0
+SONO.US,D,20250411,000000,8.18,8.21,7.695,8,2392588,0
+SONO.US,D,20250414,000000,8.24,8.38,7.825,7.99,2009610,0
+SONO.US,D,20250415,000000,7.93,8.105,7.79,7.875,1694389,0
+SONO.US,D,20250416,000000,7.8,7.92,7.625,7.7,1825868,0
+SONO.US,D,20250417,000000,7.73,8.12,7.71,8.07,2171638,0
+SONO.US,D,20250421,000000,7.93,8.08,7.825,8.07,2067047,0
+SONO.US,D,20250422,000000,8.18,8.36,8.045,8.32,1888351,0
+SONO.US,D,20250423,000000,8.6,8.885,8.51,8.73,2584234,0
+SONO.US,D,20250424,000000,8.8,9.205,8.72,9.15,2605919,0
+SONO.US,D,20250425,000000,9.15,9.23,9.065,9.22,1512047,0
+SONO.US,D,20250428,000000,9.215,9.36,9.09,9.17,1252983,0
+SONO.US,D,20250429,000000,9.14,9.5,9.09,9.45,1834066,0
+SONO.US,D,20250430,000000,9.16,9.285,8.99,9.21,1420432,0
+SONO.US,D,20250501,000000,9.24,9.53,9.16,9.38,1567361,0
+SONO.US,D,20250502,000000,9.51,9.625,9.375,9.46,1155497,0
+SONO.US,D,20250505,000000,9.35,9.47,9.29,9.35,1164176,0
+SONO.US,D,20250506,000000,9.16,9.275,9.115,9.19,1097794,0
+SONO.US,D,20250507,000000,9.31,9.31,8.73,8.97,4987444,0
+SONO.US,D,20250508,000000,9.23,9.925,9.23,9.84,3795797,0
+SONO.US,D,20250509,000000,9.84,10.455,9.83,10.43,4211394,0
+SONO.US,D,20250512,000000,11.18,11.35,10.9802,11.25,2591391,0
+SONO.US,D,20250513,000000,11.36,11.42,11.215,11.24,2156378,0
+SONO.US,D,20250514,000000,11.22,11.39,10.91,10.92,1907352,0
+SONO.US,D,20250515,000000,10.82,10.9,10.72,10.83,1711317,0
+SONO.US,D,20250516,000000,10.85,10.91,10.7,10.89,1664150,0
+SONO.US,D,20250519,000000,10.6,10.74,10.52,10.62,1691238,0
+SONO.US,D,20250520,000000,10.64,10.7,10.38,10.48,1364129,0
+SONO.US,D,20250521,000000,10.27,10.36,9.84,9.85,1161414,0
+SONO.US,D,20250522,000000,9.83,10.03,9.77,9.96,1413537,0
+SONO.US,D,20250523,000000,9.66,9.815,9.65,9.69,1214701,0
+SONO.US,D,20250527,000000,9.95,10.33,9.83,10.31,1917099,0
+SONO.US,D,20250528,000000,10.33,10.625,10.28,10.47,1672378,0
+SONO.US,D,20250529,000000,10.67,10.72,10.465,10.59,1204883,0
+SONO.US,D,20250530,000000,10.52,10.52,10.115,10.28,2044633,0
+SONO.US,D,20250602,000000,10.25,10.3,9.84,10.1,1873809,0
+SONO.US,D,20250603,000000,10.13,10.3659,10.045,10.22,1517458,0
+SONO.US,D,20250604,000000,10.13,10.375,10.115,10.16,1184403,0
+SONO.US,D,20250605,000000,10.13,10.32,10.035,10.06,1211460,0
+SONO.US,D,20250606,000000,10.16,10.215,9.96,10.04,1234965,0
+SONO.US,D,20250609,000000,10.18,10.595,10.14,10.46,1504569,0
+SONO.US,D,20250610,000000,10.48,10.7,10.4,10.51,1079508,0
+SONO.US,D,20250611,000000,10.64,10.64,10.055,10.08,1235511,0
+SONO.US,D,20250612,000000,9.95,10.32,9.88,10.17,1384735,0
+SONO.US,D,20250613,000000,9.92,10.085,9.77,9.92,1588999,0
+SONO.US,D,20250616,000000,10.04,10.4,9.92,10.37,1713674,0
+SONO.US,D,20250617,000000,10.44,10.49,10.05,10.07,1500321,0
+SONO.US,D,20250618,000000,10.03,10.25,9.925,9.93,1650673,0
+SONO.US,D,20250620,000000,10.06,10.11,9.8,9.91,2514287,0
+SONO.US,D,20250623,000000,9.85,10.1,9.65,10.06,1381503,0
+SONO.US,D,20250624,000000,10.08,10.39,10.08,10.34,2190596,0
+SONO.US,D,20250625,000000,10.6,10.88,10.52,10.75,2058870,0
+SONO.US,D,20250626,000000,10.8,10.865,10.52,10.53,1947876,0
+SONO.US,D,20250627,000000,10.65,10.81,10.56,10.73,1905611,0
+SONO.US,D,20250630,000000,10.75,10.9499,10.64,10.81,1528605,0
+SONO.US,D,20250701,000000,10.7,11.39,10.66,11.12,1959945,0
+SONO.US,D,20250702,000000,10.93,11.295,10.82,11.22,1677376,0
+SONO.US,D,20250703,000000,11.3,11.38,11.09,11.12,1002623,0
+SONO.US,D,20250707,000000,10.88,11.13,10.6201,10.79,1449876,0
+SONO.US,D,20250708,000000,10.72,10.95,10.555,10.76,1681743,0
+SONO.US,D,20250709,000000,10.85,11.01,10.685,10.89,1802286,0
+SONO.US,D,20250710,000000,10.9,11.12,10.81,11.09,1311452,0
+SONO.US,D,20250711,000000,10.93,10.965,10.515,10.53,1399929,0
+SONO.US,D,20250714,000000,10.48,10.775,10.375,10.7,1392650,0
+SONO.US,D,20250715,000000,10.79,10.85,10.505,10.53,1106450,0
+SONO.US,D,20250716,000000,10.62,10.62,10.28,10.56,1426194,0
+SONO.US,D,20250717,000000,10.62,10.83,10.55,10.67,1841961,0
+SONO.US,D,20250718,000000,10.78,10.79,10.49,10.52,1479448,0
+SONO.US,D,20250721,000000,10.62,10.82,10.585,10.6,1559594,0
+SONO.US,D,20250722,000000,10.6,10.785,10.47,10.74,1464783,0
+SONO.US,D,20250723,000000,10.9,11.425,10.84,11.18,2962614,0
+SONO.US,D,20250724,000000,11.14,11.32,11.08,11.28,2262441,0
+SONO.US,D,20250725,000000,11.38,11.41,10.95,11.25,1865326,0
+SONO.US,D,20250728,000000,11.32,11.49,11.185,11.44,3138999,0
+SONO.US,D,20250729,000000,11.47,11.535,11.035,11.31,2554459,0
+SONO.US,D,20250730,000000,11.81,12.1053,11.32,11.4,2401618,0
+SONO.US,D,20250731,000000,11.3,11.4,10.8,10.81,1614877,0
+SONO.US,D,20250801,000000,10.56,10.56,10.22,10.36,2112836,0
+SONO.US,D,20250804,000000,10.6,10.87,10.485,10.87,1507517,0
+SONO.US,D,20250805,000000,10.96,10.995,10.74,10.86,2356825,0
+SONO.US,D,20250806,000000,11.09,11.27,10.95,11.04,4078955,0
+SONO.US,D,20250807,000000,11.7,11.715,10.1108,10.97,3643144,0
+SONO.US,D,20250808,000000,10.97,11.34,10.755,11.33,2071531,0
+SONO.US,D,20250811,000000,11.33,11.53,11.215,11.3,2348221,0
+SONO.US,D,20250812,000000,11.75,12.93,11.69,12.82,4240601,0
+SONO.US,D,20250813,000000,12.79,13.41,12.76,13.38,4873443,0
+SONO.US,D,20250814,000000,13.08,13.34,13,13.18,2317077,0
+SONO.US,D,20250815,000000,13.26,13.33,12.92,12.96,2338036,0
+SONO.US,D,20250818,000000,12.96,13.935,12.96,13.63,3140146,0
+SONO.US,D,20250819,000000,13.66,13.7,13.19,13.31,2399225,0
+SONO.US,D,20250820,000000,13.2,13.26,12.9,12.915,2222038,0
+SONO.US,D,20250821,000000,12.79,12.925,12.64,12.88,1491577,0
+SONO.US,D,20250822,000000,12.92,13.405,12.9,13.255,1899378,0
+SONO.US,D,20250825,000000,13.22,13.405,13.125,13.36,1333478,0
+SONO.US,D,20250826,000000,13.34,13.765,13.34,13.64,2202928,0
+SONO.US,D,20250827,000000,13.52,13.965,13.48,13.94,1856527,0
+SONO.US,D,20250828,000000,13.97,14.23,13.85,14.01,2253868,0
+SONO.US,D,20250829,000000,14.01,14.135,13.8,13.92,1297641,0
+SONO.US,D,20250902,000000,13.54,13.77,13.47,13.74,1765863,0
+SONO.US,D,20250903,000000,13.74,14.19,13.6801,14.07,1566546,0
+SONO.US,D,20250904,000000,14.18,14.37,14.085,14.37,2018018,0
+SONO.US,D,20250905,000000,14.4,14.78,14.37,14.69,2297462,0
+SONO.US,D,20250908,000000,14.75,14.945,14.63,14.75,1825548,0
+SONO.US,D,20250909,000000,14.76,15.065,14.735,14.99,1530203,0
+SONO.US,D,20250910,000000,15,15.12,14.665,14.68,1768051,0
+SONO.US,D,20250911,000000,14.84,15.15,14.8,15.145,1881266,0
+SONO.US,D,20250912,000000,15.07,15.19,14.85,15.13,1240765,0
+SONO.US,D,20250915,000000,15.2,15.65,15.2,15.56,2707638,0
+SONO.US,D,20250916,000000,15.51,15.54,15.23,15.525,1929971,0
+SONO.US,D,20250917,000000,15.49,15.72,15.07,15.09,1330851,0
+SONO.US,D,20250918,000000,15.25,15.56,15.13,15.49,1579841,0
+SONO.US,D,20250919,000000,15.45,15.66,15.365,15.57,2730485,0
+SONO.US,D,20250922,000000,15.5,15.775,15.48,15.56,1257209,0
+SONO.US,D,20250923,000000,15.52,15.95,15.51,15.53,1325254,0
+SONO.US,D,20250924,000000,15.51,15.675,15.12,15.15,1397789,0
+SONO.US,D,20250925,000000,14.99,15.31,14.76,15.29,2565729,0
+SONO.US,D,20250926,000000,15.31,15.525,15.15,15.3,1541447,0
+SONO.US,D,20250929,000000,15.42,15.53,15.235,15.48,1800913,0
+SONO.US,D,20250930,000000,15.44,15.89,15.43,15.8,1450866,0
+SONO.US,D,20251001,000000,15.63,16.44,15.5857,16.39,2060778,0
+SONO.US,D,20251002,000000,16.48,16.82,16.4,16.8,1562262,0
+SONO.US,D,20251003,000000,16.88,17.53,16.8119,17.01,1847988,0
+SONO.US,D,20251006,000000,17.18,17.85,16.89,17.81,2270366,0
+SONO.US,D,20251007,000000,17.88,17.93,17.315,17.55,1948615,0
+SONO.US,D,20251008,000000,17.63,18.06,17.51,18.04,1845002,0
+SONO.US,D,20251009,000000,18,18.005,17.41,17.73,1102435,0
+SONO.US,D,20251010,000000,17.76,17.78,16.34,16.51,1953248,0
+SONO.US,D,20251013,000000,16.92,17.1,16.47,16.49,1157267,0
+SONO.US,D,20251014,000000,16.1,16.34,15.84,15.965,1526589,0
+SONO.US,D,20251015,000000,16.17,16.535,16.05,16.44,1615699,0
+SONO.US,D,20251016,000000,16.5,17.11,16.37,16.48,1165940,0
+SONO.US,D,20251017,000000,16.46,16.83,16.24,16.51,1010434,0
+SONO.US,D,20251020,000000,16.69,17.12,16.64,16.94,1150452,0
+SONO.US,D,20251021,000000,16.92,17.105,16.61,16.82,895680,0
+SONO.US,D,20251022,000000,16.74,17.06,16.43,16.57,923177,0
+SONO.US,D,20251023,000000,16.55,17.38,16.495,17.37,1092612,0
+SONO.US,D,20251024,000000,17.65,17.65,17.27,17.4,996770,0
+SONO.US,D,20251027,000000,17.7,17.7783,17.355,17.62,974418,0
+SONO.US,D,20251028,000000,17.52,17.52,17.215,17.3,785981,0
+SONO.US,D,20251029,000000,17.11,17.19,16.5403,16.74,1354917,0
+SONO.US,D,20251030,000000,16.53,16.98,16.4336,16.86,1049686,0
+SONO.US,D,20251031,000000,16.85,17.33,16.745,17.17,1326840,0
+SONO.US,D,20251103,000000,17.08,17.17,16.76,16.81,1459391,0
+SONO.US,D,20251104,000000,16.45,16.705,15.96,16.41,2398839,0
+SONO.US,D,20251105,000000,17.02,17.89,15.88,16.64,3857990,0
+SONO.US,D,20251106,000000,17.17,17.2,16,16.29,1710280,0
+SONO.US,D,20251107,000000,16.29,16.46,15.9079,16.29,1914170,0
+SONO.US,D,20251110,000000,16.49,17.04,16.4,16.66,1617131,0
+SONO.US,D,20251111,000000,16.76,17.225,16.65,16.89,1468456,0
+SONO.US,D,20251112,000000,16.89,17.365,16.89,17.11,1697719,0
+SONO.US,D,20251113,000000,17.01,17.06,16.5,16.58,1212767,0
+SONO.US,D,20251114,000000,16.37,16.74,16.21,16.56,960215,0
+SONO.US,D,20251117,000000,16.3,16.34,15.84,15.88,2109395,0
+SONO.US,D,20251118,000000,16.34,16.485,15.925,16.28,1572639,0
+SONO.US,D,20251119,000000,16.28,16.815,16.14,16.17,1450229,0
+SONO.US,D,20251120,000000,16.52,16.7,15.77,15.95,1346281,0
+SONO.US,D,20251121,000000,16.08,17.12,15.98,16.78,2349350,0
+SONO.US,D,20251124,000000,16.83,17.73,16.73,17.64,2573505,0
+SONO.US,D,20251125,000000,17.66,18.555,17.64,18.48,2141321,0
+SONO.US,D,20251126,000000,18.42,18.86,18.32,18.63,1860431,0
+SONO.US,D,20251128,000000,18.61,18.66,18.42,18.56,536378,0
+SONO.US,D,20251201,000000,18.27,19.08,18.16,18.55,2010663,0
+SONO.US,D,20251202,000000,18.65,18.885,18.51,18.78,1180296,0
+SONO.US,D,20251203,000000,18.91,19.065,18.71,19.05,1430703,0
+SONO.US,D,20251204,000000,19,19.07,18.65,18.76,1037514,0
+SONO.US,D,20251205,000000,18.76,19.16,18.524,19.15,1122223,0
+SONO.US,D,20251208,000000,19.18,19.45,18.92,19.03,1487800,0
+SONO.US,D,20251209,000000,19,19.82,18.94,19.16,1416107,0
+SONO.US,D,20251210,000000,19.16,19.32,18.7031,19.02,1530975,0
+SONO.US,D,20251211,000000,19.05,19.21,18.36,18.48,2115496,0
+SONO.US,D,20251212,000000,18.49,18.705,18.25,18.42,1294609,0
+SONO.US,D,20251215,000000,18.54,18.65,18.06,18.33,1535980,0
+SONO.US,D,20251216,000000,18.24,18.375,17.92,18.24,1456650,0
+SONO.US,D,20251217,000000,18.22,18.31,17.925,18.21,2535157,0
+SONO.US,D,20251218,000000,18.44,18.68,18.175,18.3,836840,0
+SONO.US,D,20251219,000000,18.27,18.45,18.11,18.44,3727068,0
+SONO.US,D,20251222,000000,18.33,18.4,17.54,18.04,1491134,0
+SONO.US,D,20251223,000000,17.95,17.99,17.78,17.89,1186847,0
+SONO.US,D,20251224,000000,17.85,18.155,17.825,17.95,499438,0
+SONO.US,D,20251226,000000,17.93,18.165,17.92,18.08,755523,0
+SONO.US,D,20251229,000000,17.97,18.0333,17.475,17.68,1118234,0
+SONO.US,D,20251230,000000,17.72,17.94,17.59,17.73,944908,0
+SONO.US,D,20251231,000000,17.71,17.78,17.38,17.56,888427,0
+SONO.US,D,20260102,000000,17.81,17.88,17.295,17.49,1281103,0
+SONO.US,D,20260105,000000,17.83,18.66,17.62,18.1,1289762,0
+SONO.US,D,20260106,000000,17.86,18.04,16.87,17.04,1873782,0
+SONO.US,D,20260107,000000,17.04,17.04,16.23,16.65,1545169,0
+SONO.US,D,20260108,000000,16.51,16.99,16.5,16.76,1122497,0
+SONO.US,D,20260109,000000,16.81,17,16.535,16.63,1051456,0
+SONO.US,D,20260112,000000,16.61,17.07,16.49,16.86,1289740,0
+SONO.US,D,20260113,000000,16.87,17.32,16.79,16.99,1570851,0
+SONO.US,D,20260114,000000,16.99,17.14,16.025,16.2,1327684,0
+SONO.US,D,20260115,000000,16.23,16.285,15.8103,15.93,1161908,0
+SONO.US,D,20260116,000000,15.97,16.21,15.81,15.85,1119756,0
+SONO.US,D,20260120,000000,15.37,15.73,15.03,15.32,1738165,0
+SONO.US,D,20260121,000000,15.5,15.81,15.37,15.57,1345820,0
+SONO.US,D,20260122,000000,15.71,15.87,15.5,15.53,1139257,0
+SONO.US,D,20260123,000000,15.42,15.43,14.8,14.91,1410637,0
+SONO.US,D,20260126,000000,14.62,15.32,14.62,15.01,1528521,0
+SONO.US,D,20260127,000000,15.06,15.07,14.63,14.74,1329538,0
+SONO.US,D,20260128,000000,14.8,15.14,14.495,14.57,1095132,0
+SONO.US,D,20260129,000000,14.55,14.62,14.18,14.34,1117700,0
+SONO.US,D,20260130,000000,14.37,14.6022,14.12,14.35,1931742,0
+SONO.US,D,20260202,000000,14.43,15,14.22,14.84,1671310,0
+SONO.US,D,20260203,000000,14.83,15.21,14.32,14.63,4345265,0
+SONO.US,D,20260204,000000,16.1,17.4424,14.7001,15.56,7276814,0
+SONO.US,D,20260205,000000,15.3,16.58,15.12,16.56,3633391,0
+SONO.US,D,20260206,000000,16.71,17.215,16.435,17.08,2555849,0
+SONO.US,D,20260209,000000,17.455,17.56,16.22,17.07,2628888,0
+SONO.US,D,20260210,000000,17,17.54,16.865,17.45,1942727,0
+SONO.US,D,20260211,000000,17.48,17.535,16.18,16.5,2286902,0
+SONO.US,D,20260212,000000,16.57,16.76,15.8304,16.29,1710348,0
+SONO.US,D,20260213,000000,16.29,16.63,15.38,15.51,3181084,0
+SONO.US,D,20260217,000000,15.39,15.78,15.19,15.6,2026080,0
+SONO.US,D,20260218,000000,16.17,16.38,15.645,15.7,1901635,0
diff --git a/daily/us/nasdaq stocks/2/spit.us.txt b/daily/us/nasdaq stocks/2/spit.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..845f50181ea4eec378fbb0cf2dde7dc9da26be89
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/spit.us.txt	
@@ -0,0 +1,83 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPIT.US,D,20251009,000000,26.71,26.71,26.6698,26.6939,3280,0
+SPIT.US,D,20251013,000000,26.9,26.9944,26.9,26.9944,150,0
+SPIT.US,D,20251015,000000,27.5,27.6,27.3915,27.4836,1424,0
+SPIT.US,D,20251016,000000,27.4452,27.4452,27.1472,27.1472,9039,0
+SPIT.US,D,20251017,000000,26.53,26.7735,26.47,26.7735,3486,0
+SPIT.US,D,20251020,000000,27.3123,27.315,27.2999,27.315,2548,0
+SPIT.US,D,20251021,000000,27.01,27.05,26.95,27.0341,5263,0
+SPIT.US,D,20251023,000000,26.801,27.08,26.79,27.0219,4892,0
+SPIT.US,D,20251024,000000,27.43,27.509,27.42,27.509,518,0
+SPIT.US,D,20251027,000000,27.82,27.82,27.57,27.645,855,0
+SPIT.US,D,20251028,000000,27.79,27.79,27.68,27.6822,6745,0
+SPIT.US,D,20251029,000000,28.0431,28.1801,27.9,28.0454,2961,0
+SPIT.US,D,20251030,000000,28.2,28.4,28.09,28.1003,4191,0
+SPIT.US,D,20251031,000000,28.26,28.3362,28.26,28.3362,1131,0
+SPIT.US,D,20251103,000000,28.6,28.6,28.26,28.3303,6396,0
+SPIT.US,D,20251104,000000,28,28,27.51,27.565,6451,0
+SPIT.US,D,20251105,000000,27.799,27.8,27.735,27.735,1002,0
+SPIT.US,D,20251106,000000,27.761,27.761,27.3686,27.3686,1601,0
+SPIT.US,D,20251107,000000,27,27.2847,26.94,27.2847,1361,0
+SPIT.US,D,20251111,000000,27.57,27.57,27.5306,27.5306,125,0
+SPIT.US,D,20251113,000000,25.53,25.53,24.29,24.3154,12262,0
+SPIT.US,D,20251114,000000,24.49,24.87,24.45,24.4916,10350,0
+SPIT.US,D,20251117,000000,24.2,24.2366,24.2,24.2366,1003,0
+SPIT.US,D,20251118,000000,23.91,24.35,23.91,24.1903,13521,0
+SPIT.US,D,20251119,000000,24.54,24.5999,24.5009,24.5009,3831,0
+SPIT.US,D,20251120,000000,24.5,25.09,23.6936,23.6936,4471,0
+SPIT.US,D,20251121,000000,24.18,24.18,24.0743,24.0743,2201,0
+SPIT.US,D,20251124,000000,25.08,25.0904,25.08,25.0904,149,0
+SPIT.US,D,20251125,000000,25.0699,25.3137,25.005,25.3137,559,0
+SPIT.US,D,20251126,000000,25.65,25.6831,25.65,25.6831,419,0
+SPIT.US,D,20251201,000000,25.8585,25.8585,25.6723,25.6723,316,0
+SPIT.US,D,20251202,000000,26.16,26.16,25.8832,25.8832,1442,0
+SPIT.US,D,20251203,000000,25.99,26.3655,25.99,26.3655,806,0
+SPIT.US,D,20251204,000000,26.77,26.899,26.77,26.8312,3607,0
+SPIT.US,D,20251205,000000,26.771,26.88,26.6337,26.6337,695,0
+SPIT.US,D,20251208,000000,27.1,27.1,26.81,26.8479,2782,0
+SPIT.US,D,20251209,000000,26.9,27.085,26.89,26.974,1718,0
+SPIT.US,D,20251210,000000,26.87,27.05,26.87,26.874,410,0
+SPIT.US,D,20251211,000000,26.481,26.93,26.48,26.9089,9709,0
+SPIT.US,D,20251212,000000,26.051,26.315,25.9901,26.0063,2690,0
+SPIT.US,D,20251215,000000,25.8304,25.8304,25.6867,25.6867,179,0
+SPIT.US,D,20251216,000000,25.69,25.69,25.44,25.5683,2004,0
+SPIT.US,D,20251217,000000,25.79,26.16,24.9595,24.9595,1762,0
+SPIT.US,D,20251218,000000,25.31,25.42,25.2181,25.2181,5250,0
+SPIT.US,D,20251219,000000,25.61,25.9299,25.6,25.864,10776,0
+SPIT.US,D,20251222,000000,26.32,26.41,26.2,26.3239,6532,0
+SPIT.US,D,20251223,000000,26.38,26.39,26.3181,26.3181,3871,0
+SPIT.US,D,20251224,000000,26.419,26.52,26.398,26.4629,2769,0
+SPIT.US,D,20251226,000000,26.4,26.5,26.325,26.3303,16284,0
+SPIT.US,D,20251229,000000,26,26.13,26,26.1151,10895,0
+SPIT.US,D,20251230,000000,26.15,26.21,26.0602,26.0602,1077,0
+SPIT.US,D,20251231,000000,26.09,26.09,25.942,25.942,591,0
+SPIT.US,D,20260102,000000,26.23,26.54,26.23,26.4807,3481,0
+SPIT.US,D,20260105,000000,26.95,27.12,26.5886,27.0078,40894,0
+SPIT.US,D,20260106,000000,26.959,27.27,26.959,27.2472,1285,0
+SPIT.US,D,20260107,000000,27.079,27.46,27.079,27.3,4389,0
+SPIT.US,D,20260108,000000,27.55,27.55,27.106,27.2316,6891,0
+SPIT.US,D,20260109,000000,27.72,27.72,27.61,27.6926,1850,0
+SPIT.US,D,20260112,000000,27.579,27.7753,27.57,27.7753,55141,0
+SPIT.US,D,20260113,000000,27.82,28.04,27.7194,27.9012,21034,0
+SPIT.US,D,20260114,000000,27.69,27.92,27.65,27.9164,3514,0
+SPIT.US,D,20260115,000000,28.11,28.54,28.11,28.2989,34447,0
+SPIT.US,D,20260116,000000,28.4,28.73,28.4,28.453,2807,0
+SPIT.US,D,20260120,000000,28.09,28.39,28.0801,28.2849,7077,0
+SPIT.US,D,20260121,000000,28.41,28.41,27.8768,28.3008,489,0
+SPIT.US,D,20260122,000000,28.43,28.5499,28.42,28.5378,3128,0
+SPIT.US,D,20260123,000000,28.63,28.63,28.155,28.1635,8486,0
+SPIT.US,D,20260126,000000,28.29,28.29,28.0957,28.0957,3147,0
+SPIT.US,D,20260127,000000,28.26,28.57,28.25,28.5226,6924,0
+SPIT.US,D,20260128,000000,28.28,28.28,28.2715,28.2715,547,0
+SPIT.US,D,20260129,000000,28.28,28.28,27.9,28.1943,2239,0
+SPIT.US,D,20260130,000000,27.985,27.985,27.7001,27.7757,5250,0
+SPIT.US,D,20260202,000000,28.07,28.079,27.9456,27.9456,1221,0
+SPIT.US,D,20260203,000000,28.35,28.35,27.94,28.0934,2686,0
+SPIT.US,D,20260204,000000,26.5,27.04,26.48,26.9901,1652,0
+SPIT.US,D,20260205,000000,27.64,27.64,26.3347,26.3347,4927,0
+SPIT.US,D,20260209,000000,27.96,28.38,27.96,28.2723,2455,0
+SPIT.US,D,20260210,000000,28.38,28.6999,28.38,28.4038,3107,0
+SPIT.US,D,20260211,000000,28.3,28.3661,27.95,28.3661,517,0
+SPIT.US,D,20260213,000000,28.29,28.32,28.0376,28.0376,1499,0
+SPIT.US,D,20260217,000000,28.35,28.38,28.3357,28.3357,953,0
+SPIT.US,D,20260218,000000,28.48,28.82,28.48,28.56,2170,0
diff --git a/daily/us/nasdaq stocks/2/spwh.us.txt b/daily/us/nasdaq stocks/2/spwh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..392791db82e68f37f58d634371a6e21eb8117894
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/spwh.us.txt	
@@ -0,0 +1,2978 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPWH.US,D,20140417,000000,9.5,10.05,9.12,9.75,5561366,0
+SPWH.US,D,20140421,000000,9.7,9.8,9.27,9.5,490236,0
+SPWH.US,D,20140422,000000,9.34,10.07,9.34,9.66,399351,0
+SPWH.US,D,20140423,000000,9.59,9.89,9.47,9.47,178329,0
+SPWH.US,D,20140424,000000,9.65,10.43,9.47,10.22,336565,0
+SPWH.US,D,20140425,000000,10.12,10.63,10,10.48,172197,0
+SPWH.US,D,20140428,000000,10.48,11,10.33,10.9,154990,0
+SPWH.US,D,20140429,000000,10.93,10.93,10.55,10.71,231974,0
+SPWH.US,D,20140430,000000,10.84,10.84,10.32,10.53,62663,0
+SPWH.US,D,20140501,000000,10.95,10.95,9.75,10.25,208510,0
+SPWH.US,D,20140502,000000,10.04,10.18,9.78,10.08,82362,0
+SPWH.US,D,20140505,000000,9.88,10.1,9.8,9.81,114251,0
+SPWH.US,D,20140506,000000,9.61,9.78,9.56,9.64,167854,0
+SPWH.US,D,20140507,000000,9.56,10.06,9.32,9.48,158582,0
+SPWH.US,D,20140508,000000,9.65,9.84,9.48,9.64,41292,0
+SPWH.US,D,20140509,000000,9.61,10.14,9.6,10.1,36322,0
+SPWH.US,D,20140512,000000,10.02,10.02,9.5,9.55,286361,0
+SPWH.US,D,20140513,000000,9.77,9.77,9.5,9.5,127905,0
+SPWH.US,D,20140514,000000,9.64,9.69,9.4,9.47,246713,0
+SPWH.US,D,20140515,000000,9.4899,9.62,9.25,9.365,104547,0
+SPWH.US,D,20140516,000000,9.27,9.43,9.25,9.32,502061,0
+SPWH.US,D,20140519,000000,9.14,9.4,9,9.21,48858,0
+SPWH.US,D,20140520,000000,9.3,9.3,7.75,7.75,394984,0
+SPWH.US,D,20140521,000000,8.26,8.28,7.88,7.88,98718,0
+SPWH.US,D,20140522,000000,7.79,8.16,7.77,8.02,93539,0
+SPWH.US,D,20140523,000000,8.89,9.32,8.75,9.08,683664,0
+SPWH.US,D,20140527,000000,9.13,9.4,9.13,9.26,306657,0
+SPWH.US,D,20140528,000000,9.38,9.38,8.9,9,390001,0
+SPWH.US,D,20140529,000000,9,9.12,8.95,9.09,134421,0
+SPWH.US,D,20140530,000000,9.12,9.5,9.0001,9.23,322818,0
+SPWH.US,D,20140602,000000,9.22,9.45,9.0742,9.24,91211,0
+SPWH.US,D,20140603,000000,9.33,9.435,9.18,9.23,291767,0
+SPWH.US,D,20140604,000000,9.17,9.32,9.17,9.26,124350,0
+SPWH.US,D,20140605,000000,9.17,9.3,9.02,9.2,104487,0
+SPWH.US,D,20140606,000000,9.31,9.31,9.07,9.18,114511,0
+SPWH.US,D,20140609,000000,9.18,9.2,9.02,9.03,114089,0
+SPWH.US,D,20140610,000000,9,9.15,8.5,8.6,335700,0
+SPWH.US,D,20140611,000000,8.85,9.11,8.5,8.89,333540,0
+SPWH.US,D,20140612,000000,8.89,8.96,8.6,8.7,235187,0
+SPWH.US,D,20140613,000000,8.71,8.79,8.46,8.61,159328,0
+SPWH.US,D,20140616,000000,8.66,8.97,8.484,8.55,250534,0
+SPWH.US,D,20140617,000000,8.68,8.78,8.05,8.08,355011,0
+SPWH.US,D,20140618,000000,8.1,8.149,7.88,8,280381,0
+SPWH.US,D,20140619,000000,8.12,8.3,8,8.16,159833,0
+SPWH.US,D,20140620,000000,8.2,8.34,8,8.09,886233,0
+SPWH.US,D,20140623,000000,8.08,8.63,8.08,8.5,290144,0
+SPWH.US,D,20140624,000000,8.44,8.73,8.36,8.48,266199,0
+SPWH.US,D,20140625,000000,8.44,8.51,8.15,8.24,146945,0
+SPWH.US,D,20140626,000000,8.2,8.32,8.11,8.15,105391,0
+SPWH.US,D,20140627,000000,8.28,8.41,7.88,7.88,1712767,0
+SPWH.US,D,20140630,000000,8.04,8.19,7.92,8,386239,0
+SPWH.US,D,20140701,000000,8,8.17,7.69,7.78,603800,0
+SPWH.US,D,20140702,000000,7.82,7.91,7.72,7.73,275500,0
+SPWH.US,D,20140703,000000,7.78,8.12,7.75,8,179796,0
+SPWH.US,D,20140707,000000,8,8.04,7.81,7.81,131849,0
+SPWH.US,D,20140708,000000,7.83,7.9675,7.75,7.82,131474,0
+SPWH.US,D,20140709,000000,7.82,7.82,7.71,7.73,122290,0
+SPWH.US,D,20140710,000000,7.72,7.8,7.7,7.75,289133,0
+SPWH.US,D,20140711,000000,7.77,7.77,7.25,7.28,281759,0
+SPWH.US,D,20140714,000000,7.3,7.47,7.115,7.14,166392,0
+SPWH.US,D,20140715,000000,7.15,7.3,6.96,7,238617,0
+SPWH.US,D,20140716,000000,7.05,7.22,6.35,6.45,576947,0
+SPWH.US,D,20140717,000000,6.45,6.87,6.3,6.64,335640,0
+SPWH.US,D,20140718,000000,6.61,6.7,6.47,6.52,171693,0
+SPWH.US,D,20140721,000000,6.5,6.55,6.35,6.37,142159,0
+SPWH.US,D,20140722,000000,6.37,6.39,6.06,6.11,320729,0
+SPWH.US,D,20140723,000000,6.14,6.14,6,6.02,236463,0
+SPWH.US,D,20140724,000000,6.05,6.15,6.03,6.07,121713,0
+SPWH.US,D,20140725,000000,6.06,6.17,6.01,6.1,151515,0
+SPWH.US,D,20140728,000000,6.11,6.37,6.11,6.27,196009,0
+SPWH.US,D,20140729,000000,6.26,6.38,6.15,6.18,139526,0
+SPWH.US,D,20140730,000000,6.2,6.24,6.06,6.09,128491,0
+SPWH.US,D,20140731,000000,6.07,6.1,5.75,5.79,264835,0
+SPWH.US,D,20140801,000000,5.82,6.07,5.75,5.79,148007,0
+SPWH.US,D,20140804,000000,5.79,5.946,5.5,5.62,177118,0
+SPWH.US,D,20140805,000000,5.6,5.675,5.43,5.52,248103,0
+SPWH.US,D,20140806,000000,5.52,5.64,5.43,5.46,107974,0
+SPWH.US,D,20140807,000000,5.95,6.14,5.83,5.87,415964,0
+SPWH.US,D,20140808,000000,5.84,5.995,5.71,5.96,143552,0
+SPWH.US,D,20140811,000000,5.94,6.07,5.75,5.96,159701,0
+SPWH.US,D,20140812,000000,6.06,6.06,5.74,5.75,141106,0
+SPWH.US,D,20140813,000000,5.75,5.99,5.75,5.95,159655,0
+SPWH.US,D,20140814,000000,5.99,6.14,5.9,6.11,233979,0
+SPWH.US,D,20140815,000000,6.16,6.18,5.89,6.05,378827,0
+SPWH.US,D,20140818,000000,6.31,6.57,6.12,6.21,550082,0
+SPWH.US,D,20140819,000000,6.26,6.46,6.25,6.3,273703,0
+SPWH.US,D,20140820,000000,6.42,6.42,6,6.17,328655,0
+SPWH.US,D,20140821,000000,6.2,6.2,6.01,6.09,169121,0
+SPWH.US,D,20140822,000000,6.12,6.39,6.03,6.17,329319,0
+SPWH.US,D,20140825,000000,6.24,6.24,5.95,6,217850,0
+SPWH.US,D,20140826,000000,6.04,6.19,5.95,6.11,311297,0
+SPWH.US,D,20140827,000000,6.15,6.15,5.92,6.04,279001,0
+SPWH.US,D,20140828,000000,6.09,6.09,5.9,5.99,191766,0
+SPWH.US,D,20140829,000000,6.02,6.1,5.84,6.01,239339,0
+SPWH.US,D,20140902,000000,6,6.01,5.63,5.71,330232,0
+SPWH.US,D,20140903,000000,5.69,5.75,5.43,5.52,444539,0
+SPWH.US,D,20140904,000000,5.52,5.86,5.51,5.76,146188,0
+SPWH.US,D,20140905,000000,5.72,5.77,5.53,5.66,124967,0
+SPWH.US,D,20140908,000000,5.66,5.89,5.56,5.62,174474,0
+SPWH.US,D,20140909,000000,5.6,5.91,5.52,5.89,187400,0
+SPWH.US,D,20140910,000000,5.92,5.92,5.7,5.82,190431,0
+SPWH.US,D,20140911,000000,5.77,6.15,5.73,6.04,314005,0
+SPWH.US,D,20140912,000000,6.76,7.4599,6.7,6.96,1937676,0
+SPWH.US,D,20140915,000000,6.93,6.9399,6.63,6.81,361563,0
+SPWH.US,D,20140916,000000,6.78,6.87,6.5,6.79,243000,0
+SPWH.US,D,20140917,000000,6.95,7.155,6.76,6.8,356091,0
+SPWH.US,D,20140918,000000,6.83,6.868,6.55,6.63,231201,0
+SPWH.US,D,20140919,000000,6.63,6.875,6.33,6.37,263708,0
+SPWH.US,D,20140922,000000,6.45,6.52,6.2601,6.29,241862,0
+SPWH.US,D,20140923,000000,6.34,6.7,6.31,6.62,125304,0
+SPWH.US,D,20140924,000000,6.63,6.89,6.55,6.88,225504,0
+SPWH.US,D,20140925,000000,6.96,7.25,6.875,7.06,373345,0
+SPWH.US,D,20140926,000000,7.03,7.03,6.82,6.84,198331,0
+SPWH.US,D,20140929,000000,6.9,6.91,6.7,6.8,271403,0
+SPWH.US,D,20140930,000000,6.77,6.88,6.65,6.735,262246,0
+SPWH.US,D,20141001,000000,6.7,6.75,6.4,6.45,197024,0
+SPWH.US,D,20141002,000000,6.48,6.87,6.48,6.85,154561,0
+SPWH.US,D,20141003,000000,6.86,7.23,6.86,7.2,348457,0
+SPWH.US,D,20141006,000000,7.24,7.3399,6.97,7.1,231536,0
+SPWH.US,D,20141007,000000,7.06,7.15,6.94,7.07,258945,0
+SPWH.US,D,20141008,000000,7.06,7.21,6.97,7.2,158713,0
+SPWH.US,D,20141009,000000,7.16,7.41,7.02,7.38,267578,0
+SPWH.US,D,20141010,000000,7.34,7.8,7.3,7.67,326161,0
+SPWH.US,D,20141013,000000,7.64,7.68,7.1,7.28,270102,0
+SPWH.US,D,20141014,000000,7.34,7.5,7.29,7.38,282152,0
+SPWH.US,D,20141015,000000,7.22,7.47,7.17,7.39,234613,0
+SPWH.US,D,20141016,000000,7.3,7.86,7.17,7.42,234440,0
+SPWH.US,D,20141017,000000,7.48,7.67,7.04,7.14,184452,0
+SPWH.US,D,20141020,000000,7.08,7.42,7.08,7.2,99669,0
+SPWH.US,D,20141021,000000,7.21,7.33,7.025,7.14,156222,0
+SPWH.US,D,20141022,000000,7.13,7.42,7.13,7.26,167446,0
+SPWH.US,D,20141023,000000,7.3,7.3,6.85,7.04,270694,0
+SPWH.US,D,20141024,000000,7.01,7.29,6.96,7.12,223425,0
+SPWH.US,D,20141027,000000,7.2,7.22,7.1,7.15,171238,0
+SPWH.US,D,20141028,000000,7.15,7.22,7.095,7.14,161562,0
+SPWH.US,D,20141029,000000,7.12,7.2,7.06,7.13,85325,0
+SPWH.US,D,20141030,000000,7.14,7.2,7.03,7.09,226680,0
+SPWH.US,D,20141031,000000,7.18,7.19,6.89,6.99,125825,0
+SPWH.US,D,20141103,000000,7.02,7.17,7.02,7.04,162674,0
+SPWH.US,D,20141104,000000,7.04,7.15,6.88,6.91,191001,0
+SPWH.US,D,20141105,000000,6.95,7.0388,6.8,6.91,108433,0
+SPWH.US,D,20141106,000000,6.9,7,6.82,6.9,119387,0
+SPWH.US,D,20141107,000000,6.88,7.15,6.88,7.09,269301,0
+SPWH.US,D,20141110,000000,7.06,7.18,7.06,7.16,160644,0
+SPWH.US,D,20141111,000000,7.21,7.39,7.1,7.19,205520,0
+SPWH.US,D,20141112,000000,7.22,7.26,7.16,7.23,114238,0
+SPWH.US,D,20141113,000000,7.2,7.2592,7,7.03,80664,0
+SPWH.US,D,20141114,000000,7.09,7.1,6.96,7.05,61629,0
+SPWH.US,D,20141117,000000,7.25,7.25,6.9,6.91,85020,0
+SPWH.US,D,20141118,000000,6.9,7,6.85,6.9,79958,0
+SPWH.US,D,20141119,000000,6.88,6.93,6.81,6.85,52768,0
+SPWH.US,D,20141120,000000,6.84,7.17,6.84,7.09,49610,0
+SPWH.US,D,20141121,000000,7.17,7.2356,6.91,7.02,122102,0
+SPWH.US,D,20141124,000000,7,7.202,6.9806,7.1,92440,0
+SPWH.US,D,20141125,000000,6.99,7.19,6.9601,7.01,189517,0
+SPWH.US,D,20141126,000000,7.05,7.12,6.9,6.99,130596,0
+SPWH.US,D,20141128,000000,6.97,7.15,6.97,7.05,226162,0
+SPWH.US,D,20141201,000000,7.07,7.17,6.97,7.02,237078,0
+SPWH.US,D,20141202,000000,7.05,7.71,7.02,7.59,438616,0
+SPWH.US,D,20141203,000000,7.56,8.32,7.52,8.1,823310,0
+SPWH.US,D,20141204,000000,8.04,8.24,7.62,7.69,561965,0
+SPWH.US,D,20141205,000000,7.02,7.76,6.7,7.4,846680,0
+SPWH.US,D,20141208,000000,7.4,7.55,7.35,7.51,191719,0
+SPWH.US,D,20141209,000000,7.46,7.7401,7.401,7.6,185695,0
+SPWH.US,D,20141210,000000,7.63,7.7775,7.35,7.37,326347,0
+SPWH.US,D,20141211,000000,7.4,7.5947,7.3,7.51,193976,0
+SPWH.US,D,20141212,000000,7.49,7.6,7.28,7.31,93874,0
+SPWH.US,D,20141215,000000,7.31,7.38,6.94,7.07,160319,0
+SPWH.US,D,20141216,000000,7.08,7.26,6.9872,7,95358,0
+SPWH.US,D,20141217,000000,7,7.28,6.8603,7.25,157005,0
+SPWH.US,D,20141218,000000,7.43,7.59,7.27,7.37,176859,0
+SPWH.US,D,20141219,000000,7.35,7.5,7.28,7.37,262515,0
+SPWH.US,D,20141222,000000,7.36,7.47,7.27,7.41,68218,0
+SPWH.US,D,20141223,000000,7.41,7.49,7.24,7.39,113995,0
+SPWH.US,D,20141224,000000,7.38,7.5,7.04,7.15,220864,0
+SPWH.US,D,20141226,000000,7.2,7.46,7.08,7.13,187453,0
+SPWH.US,D,20141229,000000,7.1,7.32,7.1,7.19,126661,0
+SPWH.US,D,20141230,000000,7.2,7.32,7.17,7.19,134141,0
+SPWH.US,D,20141231,000000,7.24,7.3956,7.15,7.32,129275,0
+SPWH.US,D,20150102,000000,7.32,7.41,6.95,7.39,203560,0
+SPWH.US,D,20150105,000000,7.56,7.58,7.14,7.36,186934,0
+SPWH.US,D,20150106,000000,7.4,7.4,7.113,7.2,150290,0
+SPWH.US,D,20150107,000000,7.21,7.5,7.12,7.49,156282,0
+SPWH.US,D,20150108,000000,7.48,7.54,7.36,7.45,170125,0
+SPWH.US,D,20150109,000000,7.47,7.51,7.31,7.45,109023,0
+SPWH.US,D,20150112,000000,7.4,7.4799,7.04,7.04,175981,0
+SPWH.US,D,20150113,000000,7.03,7.23,6.51,6.58,260676,0
+SPWH.US,D,20150114,000000,6.47,6.56,6.2801,6.5,177482,0
+SPWH.US,D,20150115,000000,6.49,6.52,6.21,6.34,183650,0
+SPWH.US,D,20150116,000000,6.34,6.45,6.22,6.37,153680,0
+SPWH.US,D,20150120,000000,6.58,6.61,6.195,6.29,223039,0
+SPWH.US,D,20150121,000000,6.31,6.36,6.15,6.34,133066,0
+SPWH.US,D,20150122,000000,6.39,6.7,6.39,6.67,164717,0
+SPWH.US,D,20150123,000000,6.8,6.97,6.6,6.9,125663,0
+SPWH.US,D,20150126,000000,6.88,6.96,6.69,6.83,96505,0
+SPWH.US,D,20150127,000000,6.76,6.914,6.57,6.76,54333,0
+SPWH.US,D,20150128,000000,6.924,7.14,6.62,7.05,191846,0
+SPWH.US,D,20150129,000000,7.03,7.23,6.9459,7.2,144158,0
+SPWH.US,D,20150130,000000,7.19,7.31,7,7.13,380398,0
+SPWH.US,D,20150202,000000,7.26,7.3379,7.01,7.29,226914,0
+SPWH.US,D,20150203,000000,7.29,7.42,7.23,7.29,231308,0
+SPWH.US,D,20150204,000000,7.3,7.39,7.19,7.27,124198,0
+SPWH.US,D,20150205,000000,7.25,7.4,7.25,7.32,158135,0
+SPWH.US,D,20150206,000000,7.2604,7.42,7.2604,7.42,158438,0
+SPWH.US,D,20150209,000000,7.37,7.38,7.24,7.26,158294,0
+SPWH.US,D,20150210,000000,7.25,7.34,7.22,7.3,127901,0
+SPWH.US,D,20150211,000000,7.32,7.36,7.27,7.31,64985,0
+SPWH.US,D,20150212,000000,7.33,7.36,7.04,7.21,118265,0
+SPWH.US,D,20150213,000000,7.16,7.28,7.16,7.22,81327,0
+SPWH.US,D,20150217,000000,7.22,7.29,7.05,7.22,56902,0
+SPWH.US,D,20150218,000000,7.19,7.31,7.11,7.28,75217,0
+SPWH.US,D,20150219,000000,7.24,7.3,7.17,7.2,23522,0
+SPWH.US,D,20150220,000000,7.23,7.3,7.15,7.16,70395,0
+SPWH.US,D,20150223,000000,7.16,7.37,6.9355,7.16,760616,0
+SPWH.US,D,20150224,000000,7.22,7.28,7.04,7.23,203880,0
+SPWH.US,D,20150225,000000,6.8053,7.35,6.8053,7.29,112974,0
+SPWH.US,D,20150226,000000,7.34,7.47,7.25,7.43,258130,0
+SPWH.US,D,20150227,000000,7.43,7.44,7.35,7.36,193560,0
+SPWH.US,D,20150302,000000,7.4,7.6,7.38,7.51,257000,0
+SPWH.US,D,20150303,000000,7.51,7.77,7.5,7.6,158700,0
+SPWH.US,D,20150304,000000,7.6,7.81,7.55,7.72,207800,0
+SPWH.US,D,20150305,000000,7.72,7.83,7.66,7.78,82400,0
+SPWH.US,D,20150306,000000,7.75,7.83,7.69,7.8,144200,0
+SPWH.US,D,20150309,000000,7.84,7.84,7.7,7.75,130600,0
+SPWH.US,D,20150310,000000,7.75,7.75,7.65,7.68,134500,0
+SPWH.US,D,20150311,000000,7.7,7.83,7.69,7.75,232000,0
+SPWH.US,D,20150312,000000,7.77,7.82,7.66,7.75,152200,0
+SPWH.US,D,20150313,000000,7.81,7.85,7.69,7.72,80800,0
+SPWH.US,D,20150316,000000,7.82,8.07,7.78,7.93,292100,0
+SPWH.US,D,20150317,000000,7.92,8.07,7.89,7.96,200100,0
+SPWH.US,D,20150318,000000,7.94,8.04,7.87,8.01,198900,0
+SPWH.US,D,20150319,000000,8.01,8.11,7.87,8,169500,0
+SPWH.US,D,20150320,000000,8.08,8.25,7.97,8.08,164300,0
+SPWH.US,D,20150323,000000,7.99,8.13,7.86,7.97,167100,0
+SPWH.US,D,20150324,000000,7.97,8.1,7.93,8.07,142500,0
+SPWH.US,D,20150325,000000,8.05,8.22,8.05,8.12,204600,0
+SPWH.US,D,20150326,000000,8.13,8.2,7.9,8,91300,0
+SPWH.US,D,20150327,000000,7.99,8.03,7.86,7.99,63000,0
+SPWH.US,D,20150330,000000,8.01,8.05,7.91,7.98,110000,0
+SPWH.US,D,20150331,000000,7.93,8.01,7.73,7.99,139400,0
+SPWH.US,D,20150401,000000,8,8.02,7.87,7.97,293200,0
+SPWH.US,D,20150402,000000,8.01,8.74,7.98,8.71,1113800,0
+SPWH.US,D,20150406,000000,8.54,8.64,8.45,8.61,286300,0
+SPWH.US,D,20150407,000000,8.59,8.79,8.59,8.7,237944,0
+SPWH.US,D,20150408,000000,8.58,8.79,8.55,8.78,250700,0
+SPWH.US,D,20150409,000000,8.77,8.77,8.64,8.75,169033,0
+SPWH.US,D,20150410,000000,8.75,8.9,8.62,8.65,237000,0
+SPWH.US,D,20150413,000000,8.67,8.97,8.66,8.93,175600,0
+SPWH.US,D,20150414,000000,8.96,9.24,8.9,9.01,179400,0
+SPWH.US,D,20150415,000000,9.04,9.44,9.04,9.4,196148,0
+SPWH.US,D,20150416,000000,9.35,9.68,9.23,9.56,278952,0
+SPWH.US,D,20150417,000000,9.64,9.64,9.13,9.25,315000,0
+SPWH.US,D,20150420,000000,9.25,9.54,9.15,9.51,291843,0
+SPWH.US,D,20150421,000000,9.53,9.53,9.32,9.36,241720,0
+SPWH.US,D,20150422,000000,9.36,9.495,9.17,9.36,115695,0
+SPWH.US,D,20150423,000000,9.32,9.6,9.31,9.54,129800,0
+SPWH.US,D,20150424,000000,9.61,9.64,9.43,9.53,135600,0
+SPWH.US,D,20150427,000000,9.55,9.72,9.48,9.6,156100,0
+SPWH.US,D,20150428,000000,9.55,9.73,9.48,9.71,96700,0
+SPWH.US,D,20150429,000000,9.68,9.7,9.5,9.61,134400,0
+SPWH.US,D,20150430,000000,9.6,9.64,9.49,9.63,178600,0
+SPWH.US,D,20150501,000000,9.62,9.73,9.37,9.41,288800,0
+SPWH.US,D,20150504,000000,9.34,9.65,9.31,9.61,271500,0
+SPWH.US,D,20150505,000000,9.57,9.67,9.48,9.55,261700,0
+SPWH.US,D,20150506,000000,9.59,9.65,9.52,9.61,173980,0
+SPWH.US,D,20150507,000000,9.59,9.71,9.53,9.62,108812,0
+SPWH.US,D,20150508,000000,9.73,9.87,9.65,9.84,112100,0
+SPWH.US,D,20150511,000000,9.94,10.11,9.85,9.93,239800,0
+SPWH.US,D,20150512,000000,9.73,10.02,9.71,9.95,204160,0
+SPWH.US,D,20150513,000000,10,10.07,9.84,9.97,103800,0
+SPWH.US,D,20150514,000000,9.95,9.99,9.83,9.83,160100,0
+SPWH.US,D,20150515,000000,9.84,10.11,9.82,10.09,132930,0
+SPWH.US,D,20150518,000000,10.09,10.09,9.85,9.92,176273,0
+SPWH.US,D,20150519,000000,9.88,9.92,9.63,9.66,197400,0
+SPWH.US,D,20150520,000000,9.64,9.67,9.43,9.48,159200,0
+SPWH.US,D,20150521,000000,9.46,9.63,9.3,9.32,285000,0
+SPWH.US,D,20150522,000000,9.28,9.64,9.28,9.58,141400,0
+SPWH.US,D,20150526,000000,9.54,9.61,9.42,9.48,102897,0
+SPWH.US,D,20150527,000000,9.47,9.47,9.18,9.4,256800,0
+SPWH.US,D,20150528,000000,9.47,9.79,9.269,9.56,182740,0
+SPWH.US,D,20150529,000000,9.18,9.99,9.18,9.69,505200,0
+SPWH.US,D,20150601,000000,9.54,9.65,9.5,9.6,248700,0
+SPWH.US,D,20150602,000000,9.6,9.97,9.56,9.88,338385,0
+SPWH.US,D,20150603,000000,9.93,10.38,9.72,10.15,334100,0
+SPWH.US,D,20150604,000000,10.14,10.31,9.79,10.17,164000,0
+SPWH.US,D,20150605,000000,10.19,10.48,10.09,10.4,221900,0
+SPWH.US,D,20150608,000000,10.49,10.49,10.18,10.27,174400,0
+SPWH.US,D,20150609,000000,10.24,10.84,10.24,10.82,241363,0
+SPWH.US,D,20150610,000000,10.84,11.2,10.72,10.94,364717,0
+SPWH.US,D,20150611,000000,10.91,11,10.76,10.95,163323,0
+SPWH.US,D,20150612,000000,10.89,11.06,10.85,10.93,125100,0
+SPWH.US,D,20150615,000000,10.92,11.46,10.88,11.43,416900,0
+SPWH.US,D,20150616,000000,11.38,11.96,11.38,11.91,568600,0
+SPWH.US,D,20150617,000000,11.96,12.03,11.67,11.95,349500,0
+SPWH.US,D,20150618,000000,12.02,12.02,11.67,11.7,173400,0
+SPWH.US,D,20150619,000000,11.98,12.04,11.7,11.83,411800,0
+SPWH.US,D,20150622,000000,12.08,12.08,11.8,11.92,177700,0
+SPWH.US,D,20150623,000000,11.95,12,11.82,11.82,153971,0
+SPWH.US,D,20150624,000000,11.81,12,11.69,11.7,119900,0
+SPWH.US,D,20150625,000000,11.74,12.01,11.65,11.96,157300,0
+SPWH.US,D,20150626,000000,12,12,11.51,11.57,1091700,0
+SPWH.US,D,20150629,000000,11.32,11.84,11.16,11.43,185800,0
+SPWH.US,D,20150630,000000,11.35,11.542,11.33,11.37,90132,0
+SPWH.US,D,20150701,000000,11.73,12,11.41,11.86,389000,0
+SPWH.US,D,20150702,000000,12.04,12.15,11.7,11.74,191300,0
+SPWH.US,D,20150706,000000,11.49,12.15,11.49,12.1,150300,0
+SPWH.US,D,20150707,000000,12.3,12.47,11.99,12.43,318700,0
+SPWH.US,D,20150708,000000,12.66,12.88,11.99,12.05,400100,0
+SPWH.US,D,20150709,000000,12.25,12.38,12.07,12.3,183300,0
+SPWH.US,D,20150710,000000,12.38,12.65,12.2,12.53,140400,0
+SPWH.US,D,20150713,000000,12.71,12.73,12.55,12.64,168100,0
+SPWH.US,D,20150714,000000,12.63,12.65,12.5,12.57,135343,0
+SPWH.US,D,20150715,000000,12.58,12.69,12.52,12.61,117688,0
+SPWH.US,D,20150716,000000,12.66,12.84,12.66,12.72,155200,0
+SPWH.US,D,20150717,000000,12.69,12.78,12.68,12.71,154000,0
+SPWH.US,D,20150720,000000,12.77,12.77,12.62,12.67,144400,0
+SPWH.US,D,20150721,000000,12.67,12.75,12.42,12.55,146900,0
+SPWH.US,D,20150722,000000,12.48,12.82,12.32,12.58,176400,0
+SPWH.US,D,20150723,000000,12.55,12.65,11.91,11.94,278400,0
+SPWH.US,D,20150724,000000,11.88,11.88,11.37,11.48,200900,0
+SPWH.US,D,20150727,000000,11.48,11.55,11.32,11.42,205600,0
+SPWH.US,D,20150728,000000,11.47,11.47,11.09,11.39,188000,0
+SPWH.US,D,20150729,000000,11.45,11.45,11.01,11.28,400400,0
+SPWH.US,D,20150730,000000,11.24,11.62,11.24,11.52,260300,0
+SPWH.US,D,20150731,000000,11.5,11.76,11.5,11.69,137300,0
+SPWH.US,D,20150803,000000,11.65,11.82,11.45,11.51,171921,0
+SPWH.US,D,20150804,000000,11.51,11.88,11.43,11.87,104700,0
+SPWH.US,D,20150805,000000,11.89,12.08,11.77,11.96,149700,0
+SPWH.US,D,20150806,000000,12.02,12.02,11.71,11.84,138911,0
+SPWH.US,D,20150807,000000,11.8,12,11.63,11.96,174100,0
+SPWH.US,D,20150810,000000,11.99,12.06,11.79,11.98,111100,0
+SPWH.US,D,20150811,000000,11.92,11.97,11.63,11.67,85295,0
+SPWH.US,D,20150812,000000,11.62,11.7,11.32,11.51,95600,0
+SPWH.US,D,20150813,000000,11.52,11.96,11.51,11.84,110500,0
+SPWH.US,D,20150814,000000,11.87,12.26,11.8,12.26,96200,0
+SPWH.US,D,20150817,000000,12.28,12.37,12.08,12.36,154000,0
+SPWH.US,D,20150818,000000,12.35,12.37,12.17,12.31,186700,0
+SPWH.US,D,20150819,000000,12.26,12.36,12.13,12.22,119100,0
+SPWH.US,D,20150820,000000,12.16,12.2,11.9,12,180500,0
+SPWH.US,D,20150821,000000,11.83,12.06,11.66,11.78,303100,0
+SPWH.US,D,20150824,000000,10.1,11.77,9.92,11.5,222899,0
+SPWH.US,D,20150825,000000,11.64,11.75,11.43,11.54,177200,0
+SPWH.US,D,20150826,000000,11.73,12,11.49,11.98,140100,0
+SPWH.US,D,20150827,000000,12,12.05,11.74,11.86,111600,0
+SPWH.US,D,20150828,000000,12.08,13.06,12.01,12.92,537400,0
+SPWH.US,D,20150831,000000,12.99,13.29,12.71,12.92,355900,0
+SPWH.US,D,20150901,000000,12.74,13.09,12.53,12.75,188900,0
+SPWH.US,D,20150902,000000,12.86,13.25,12.67,13.21,356000,0
+SPWH.US,D,20150903,000000,13.25,13.64,13.16,13.19,148700,0
+SPWH.US,D,20150904,000000,13.09,13.26,12.93,13.09,101400,0
+SPWH.US,D,20150908,000000,13.25,13.44,13.15,13.25,198200,0
+SPWH.US,D,20150909,000000,13.4,13.97,13.4,13.57,134200,0
+SPWH.US,D,20150910,000000,13.59,13.98,13.51,13.86,129207,0
+SPWH.US,D,20150911,000000,13.83,14.03,13.79,13.86,208600,0
+SPWH.US,D,20150914,000000,13.92,14.08,13.82,14.06,227400,0
+SPWH.US,D,20150915,000000,14.1,14.21,14.05,14.14,232100,0
+SPWH.US,D,20150916,000000,14.2,14.42,14,14.16,271500,0
+SPWH.US,D,20150917,000000,14.2,14.34,14.1,14.26,396400,0
+SPWH.US,D,20150918,000000,14.27,14.91,13.89,14.04,633800,0
+SPWH.US,D,20150921,000000,14.28,14.69,13.76,13.99,378300,0
+SPWH.US,D,20150922,000000,13.55,13.66,13.09,13.35,475100,0
+SPWH.US,D,20150923,000000,13.28,13.39,13.15,13.3,548100,0
+SPWH.US,D,20150924,000000,13.21,13.35,12.37,12.54,902599,0
+SPWH.US,D,20150925,000000,12.6,12.6,11.5,12.04,5150800,0
+SPWH.US,D,20150928,000000,11.95,12.31,11.64,12.09,820823,0
+SPWH.US,D,20150929,000000,12,12.35,11.97,12.29,705500,0
+SPWH.US,D,20150930,000000,12.33,12.48,12.21,12.32,988500,0
+SPWH.US,D,20151001,000000,12.31,12.4,12.08,12.17,609800,0
+SPWH.US,D,20151002,000000,12.13,12.15,11.86,11.92,558400,0
+SPWH.US,D,20151005,000000,12.03,12.37,12.03,12.27,369000,0
+SPWH.US,D,20151006,000000,12.26,12.28,11.77,12.08,368400,0
+SPWH.US,D,20151007,000000,12.06,12.63,12.01,12.55,509200,0
+SPWH.US,D,20151008,000000,12.5,12.57,12.18,12.32,449000,0
+SPWH.US,D,20151009,000000,12.36,12.36,12.1,12.22,162500,0
+SPWH.US,D,20151012,000000,12.25,12.37,12.06,12.12,187906,0
+SPWH.US,D,20151013,000000,12.04,12.36,12.03,12.25,363900,0
+SPWH.US,D,20151014,000000,12.22,12.28,11.87,11.92,203600,0
+SPWH.US,D,20151015,000000,11.97,12.05,11.85,11.95,187700,0
+SPWH.US,D,20151016,000000,11.9,12.2,11.9,12.1,398400,0
+SPWH.US,D,20151019,000000,12,12.16,12,12.13,366400,0
+SPWH.US,D,20151020,000000,12.13,12.34,12,12.11,262978,0
+SPWH.US,D,20151021,000000,12.1,12.22,11.87,12.1,118600,0
+SPWH.US,D,20151022,000000,12.1,12.26,11.09,11.36,757500,0
+SPWH.US,D,20151023,000000,11.37,11.37,10.49,10.55,488000,0
+SPWH.US,D,20151026,000000,10.59,10.85,10.51,10.6,374200,0
+SPWH.US,D,20151027,000000,10.58,10.58,10.2,10.31,239100,0
+SPWH.US,D,20151028,000000,10.33,10.85,10.24,10.77,375200,0
+SPWH.US,D,20151029,000000,10.76,10.78,10.58,10.7,173500,0
+SPWH.US,D,20151030,000000,10.75,10.81,10.49,10.76,233300,0
+SPWH.US,D,20151102,000000,10.75,10.84,10.57,10.74,228371,0
+SPWH.US,D,20151103,000000,10.75,11,10.62,10.95,211000,0
+SPWH.US,D,20151104,000000,10.95,10.99,10.74,10.85,249476,0
+SPWH.US,D,20151105,000000,10.83,11.33,10.59,11.29,435200,0
+SPWH.US,D,20151106,000000,11.34,11.9,11.04,11.76,375200,0
+SPWH.US,D,20151109,000000,11.8,11.8,11.31,11.57,235396,0
+SPWH.US,D,20151110,000000,11.51,11.66,11.46,11.64,176400,0
+SPWH.US,D,20151111,000000,11.71,11.79,11.44,11.51,343500,0
+SPWH.US,D,20151112,000000,11.47,11.51,11.13,11.39,328900,0
+SPWH.US,D,20151113,000000,11.31,11.32,10.33,10.51,638400,0
+SPWH.US,D,20151116,000000,10.52,10.62,10.07,10.38,255100,0
+SPWH.US,D,20151117,000000,10.19,10.34,9.34,9.6,868300,0
+SPWH.US,D,20151118,000000,9.67,9.68,9.43,9.61,291400,0
+SPWH.US,D,20151119,000000,9.67,9.73,9.26,9.34,391300,0
+SPWH.US,D,20151120,000000,10.86,11.77,10.69,11.42,775300,0
+SPWH.US,D,20151123,000000,11.34,11.74,11.17,11.45,364600,0
+SPWH.US,D,20151124,000000,11.35,11.67,11.27,11.6,270000,0
+SPWH.US,D,20151125,000000,11.71,11.87,11.61,11.64,149900,0
+SPWH.US,D,20151127,000000,11.7,11.7,11.4,11.48,91000,0
+SPWH.US,D,20151130,000000,11.48,11.5,11.25,11.45,362800,0
+SPWH.US,D,20151201,000000,11.41,11.415,10.95,11.22,297724,0
+SPWH.US,D,20151202,000000,11.27,11.51,11.25,11.42,147848,0
+SPWH.US,D,20151203,000000,11.69,11.7,11.385,11.62,246627,0
+SPWH.US,D,20151204,000000,11.6,11.99,11.56,11.98,212000,0
+SPWH.US,D,20151207,000000,12.03,12.06,11.74,11.79,211600,0
+SPWH.US,D,20151208,000000,11.76,11.82,10.905,11.73,200931,0
+SPWH.US,D,20151209,000000,11.75,11.75,11.22,11.33,146700,0
+SPWH.US,D,20151210,000000,11.27,11.56,11.04,11.53,207500,0
+SPWH.US,D,20151211,000000,11.29,11.57,11.03,11.5,241800,0
+SPWH.US,D,20151214,000000,11.55,11.71,11.37,11.6,224095,0
+SPWH.US,D,20151215,000000,11.65,11.84,11.4,11.43,258000,0
+SPWH.US,D,20151216,000000,11.46,12.04,11.45,12.01,240700,0
+SPWH.US,D,20151217,000000,12.05,12.25,11.96,12.12,232100,0
+SPWH.US,D,20151218,000000,12.12,12.23,11.07,11.96,298600,0
+SPWH.US,D,20151221,000000,12.08,12.93,11.88,12.75,522400,0
+SPWH.US,D,20151222,000000,12.71,12.75,12.27,12.63,226474,0
+SPWH.US,D,20151223,000000,12.71,12.96,12.44,12.82,262400,0
+SPWH.US,D,20151224,000000,12.83,12.95,12.72,12.84,90773,0
+SPWH.US,D,20151228,000000,12.79,13.078,12.56,13.07,226752,0
+SPWH.US,D,20151229,000000,13.12,13.12,12.76,13.02,165834,0
+SPWH.US,D,20151230,000000,13.15,13.2,12.8701,12.94,150855,0
+SPWH.US,D,20151231,000000,12.97,13.17,12.68,12.9,222106,0
+SPWH.US,D,20160104,000000,12.76,13.03,12.36,12.85,350746,0
+SPWH.US,D,20160105,000000,12.95,13.4,12.91,13.25,486067,0
+SPWH.US,D,20160106,000000,13.16,13.33,12.95,13.26,648399,0
+SPWH.US,D,20160107,000000,13.1,13.35,13,13.34,747649,0
+SPWH.US,D,20160108,000000,13.36,13.42,12.68,12.81,386662,0
+SPWH.US,D,20160111,000000,12.95,13.17,12.61,12.87,292342,0
+SPWH.US,D,20160112,000000,13.17,13.77,12.5001,13.6,685875,0
+SPWH.US,D,20160113,000000,13.7,13.78,13,13.2,380914,0
+SPWH.US,D,20160114,000000,13.18,13.19,12.67,12.77,336887,0
+SPWH.US,D,20160115,000000,12.53,12.75,12.18,12.73,261936,0
+SPWH.US,D,20160119,000000,12.76,13.4,12.38,12.7,295300,0
+SPWH.US,D,20160120,000000,12.51,12.7,11.9175,12.35,246249,0
+SPWH.US,D,20160121,000000,12.48,12.93,12.41,12.59,268724,0
+SPWH.US,D,20160122,000000,12.73,12.87,12.5601,12.74,171228,0
+SPWH.US,D,20160125,000000,12.65,12.835,12.54,12.71,141822,0
+SPWH.US,D,20160126,000000,12.74,12.96,12.32,12.78,158105,0
+SPWH.US,D,20160127,000000,12.73,12.89,11.98,12.415,257996,0
+SPWH.US,D,20160128,000000,12.45,12.57,12.01,12.28,228857,0
+SPWH.US,D,20160129,000000,12.31,13.11,12.06,13.11,228498,0
+SPWH.US,D,20160201,000000,13.11,13.26,12.6,12.77,204834,0
+SPWH.US,D,20160202,000000,12.69,12.95,12.63,12.86,127991,0
+SPWH.US,D,20160203,000000,12.91,13.05,12.54,13.04,177711,0
+SPWH.US,D,20160204,000000,12.86,12.99,12.3,12.37,142696,0
+SPWH.US,D,20160205,000000,12.36,12.78,11.73,11.77,181293,0
+SPWH.US,D,20160208,000000,11.57,11.68,11.21,11.25,208746,0
+SPWH.US,D,20160209,000000,11.11,11.72,11.11,11.35,153366,0
+SPWH.US,D,20160210,000000,11.45,11.84,11.33,11.48,99121,0
+SPWH.US,D,20160211,000000,11.36,11.57,11.25,11.4,104703,0
+SPWH.US,D,20160212,000000,11.65,11.86,11.31,11.81,253747,0
+SPWH.US,D,20160216,000000,11.94,12.39,11.94,12.35,196892,0
+SPWH.US,D,20160217,000000,12.38,12.45,12.07,12.25,102431,0
+SPWH.US,D,20160218,000000,12.24,12.51,11.99,12.29,195494,0
+SPWH.US,D,20160219,000000,12.26,12.6,12,12.2,205224,0
+SPWH.US,D,20160222,000000,12.22,12.41,12.18,12.29,95248,0
+SPWH.US,D,20160223,000000,12.3,12.43,12,12.24,106484,0
+SPWH.US,D,20160224,000000,12.09,12.81,12.07,12.78,125824,0
+SPWH.US,D,20160225,000000,12.78,12.86,12.54,12.76,77620,0
+SPWH.US,D,20160226,000000,12.82,12.95,12.5725,12.8,75913,0
+SPWH.US,D,20160229,000000,12.85,13,12.82,12.97,160232,0
+SPWH.US,D,20160301,000000,13,13.13,12.41,13.11,187064,0
+SPWH.US,D,20160302,000000,13.05,13.065,12.64,12.92,181896,0
+SPWH.US,D,20160303,000000,12.89,13.015,12.78,13,77063,0
+SPWH.US,D,20160304,000000,13,13.51,12.9,13.42,351528,0
+SPWH.US,D,20160307,000000,13.4,13.42,13.26,13.32,86860,0
+SPWH.US,D,20160308,000000,13.25,13.48,13.19,13.22,114976,0
+SPWH.US,D,20160309,000000,13.26,13.48,12.92,13.15,134374,0
+SPWH.US,D,20160310,000000,13.2,13.28,11.58,13.185,176788,0
+SPWH.US,D,20160311,000000,13.27,13.43,12.95,13.34,79776,0
+SPWH.US,D,20160314,000000,13.26,13.31,13.05,13.11,85626,0
+SPWH.US,D,20160315,000000,13.1,13.14,12.85,12.93,82246,0
+SPWH.US,D,20160316,000000,12.86,13.12,12.82,12.98,54261,0
+SPWH.US,D,20160317,000000,12.93,13.41,12.93,13.33,134877,0
+SPWH.US,D,20160318,000000,13.4,13.43,13.15,13.32,245853,0
+SPWH.US,D,20160321,000000,13.28,13.51,13.11,13.46,198539,0
+SPWH.US,D,20160322,000000,13.49,14.01,13.33,13.97,523876,0
+SPWH.US,D,20160323,000000,14,14.1825,13.59,13.79,498769,0
+SPWH.US,D,20160324,000000,12.5,12.7,12.08,12.23,1111453,0
+SPWH.US,D,20160328,000000,12.32,12.8,12.19,12.28,364523,0
+SPWH.US,D,20160329,000000,12.27,12.66,12.14,12.63,305892,0
+SPWH.US,D,20160330,000000,12.7,12.7,12.19,12.47,352406,0
+SPWH.US,D,20160331,000000,12.44,12.75,12.3966,12.6,365474,0
+SPWH.US,D,20160401,000000,12.42,12.62,12.08,12.1,290182,0
+SPWH.US,D,20160404,000000,11.94,12.04,11.5001,11.62,461313,0
+SPWH.US,D,20160405,000000,11.51,12.05,11.44,11.95,567981,0
+SPWH.US,D,20160406,000000,12,12.24,11.96,12.22,324826,0
+SPWH.US,D,20160407,000000,12.05,12.23,12.01,12.11,182503,0
+SPWH.US,D,20160408,000000,12.16,12.315,12.025,12.26,201350,0
+SPWH.US,D,20160411,000000,12.33,12.46,12.14,12.21,380328,0
+SPWH.US,D,20160412,000000,11.48,11.79,10.905,11.67,945917,0
+SPWH.US,D,20160413,000000,11.76,11.85,11.21,11.3,5597721,0
+SPWH.US,D,20160414,000000,11.28,11.5,11.25,11.26,798329,0
+SPWH.US,D,20160415,000000,11.25,11.42,11.2,11.25,537815,0
+SPWH.US,D,20160418,000000,11.25,11.41,11.25,11.33,559388,0
+SPWH.US,D,20160419,000000,11.35,11.75,11.25,11.62,1122146,0
+SPWH.US,D,20160420,000000,11.62,11.77,11.47,11.67,307705,0
+SPWH.US,D,20160421,000000,11.71,11.71,11.25,11.33,272635,0
+SPWH.US,D,20160422,000000,11.38,11.43,11.1,11.15,629602,0
+SPWH.US,D,20160425,000000,11.12,11.25,11.02,11.2,282638,0
+SPWH.US,D,20160426,000000,11.16,11.321,11.1,11.31,200381,0
+SPWH.US,D,20160427,000000,11.29,11.4074,11.07,11.18,210783,0
+SPWH.US,D,20160428,000000,11.06,11.29,11.04,11.26,342732,0
+SPWH.US,D,20160429,000000,11.25,11.38,11.08,11.38,211546,0
+SPWH.US,D,20160502,000000,11.29,11.37,11.16,11.205,230974,0
+SPWH.US,D,20160503,000000,11.16,11.52,11.13,11.5,436455,0
+SPWH.US,D,20160504,000000,11.42,11.51,11.23,11.37,257801,0
+SPWH.US,D,20160505,000000,11.34,11.39,11.15,11.2,158383,0
+SPWH.US,D,20160506,000000,11.15,11.21,10.97,11.2,301242,0
+SPWH.US,D,20160509,000000,11.22,11.575,11,11.465,181714,0
+SPWH.US,D,20160510,000000,11.56,11.61,11.34,11.4,158666,0
+SPWH.US,D,20160511,000000,11.32,11.33,10.77,10.805,359474,0
+SPWH.US,D,20160512,000000,10.83,10.83,10.4,10.55,413423,0
+SPWH.US,D,20160513,000000,10.49,10.57,10.36,10.47,340406,0
+SPWH.US,D,20160516,000000,10.51,10.62,10.45,10.505,331147,0
+SPWH.US,D,20160517,000000,10.5,10.5,10,10.1,418197,0
+SPWH.US,D,20160518,000000,10.04,10.0529,9.645,9.75,700457,0
+SPWH.US,D,20160519,000000,9.84,9.94,9.56,9.81,618369,0
+SPWH.US,D,20160520,000000,9.81,10.05,9.73,9.96,618324,0
+SPWH.US,D,20160523,000000,9.93,10.17,9.85,10.01,1153868,0
+SPWH.US,D,20160524,000000,10,10,9.78,9.8,801179,0
+SPWH.US,D,20160525,000000,9.11,9.49,8.625,8.73,2881304,0
+SPWH.US,D,20160526,000000,8.88,8.94,8.73,8.79,505654,0
+SPWH.US,D,20160527,000000,8.75,8.86,8.73,8.8,420085,0
+SPWH.US,D,20160531,000000,8.79,8.89,8.54,8.64,643324,0
+SPWH.US,D,20160601,000000,8.51,8.59,8.32,8.39,539899,0
+SPWH.US,D,20160602,000000,8.39,8.55,8.08,8.51,960853,0
+SPWH.US,D,20160603,000000,8.55,8.55,8.25,8.28,552902,0
+SPWH.US,D,20160606,000000,8.27,8.27,7.99,8.1,593087,0
+SPWH.US,D,20160607,000000,8.1,8.27,7.99,8.21,732885,0
+SPWH.US,D,20160608,000000,8.24,8.535,8.11,8.47,513628,0
+SPWH.US,D,20160609,000000,8.43,8.6,8.27,8.34,389979,0
+SPWH.US,D,20160610,000000,8.26,8.34,8.15,8.25,342917,0
+SPWH.US,D,20160613,000000,8.25,8.46,7.99,8.04,684389,0
+SPWH.US,D,20160614,000000,8.06,8.09,7.77,7.835,415807,0
+SPWH.US,D,20160615,000000,7.83,8.08,7.77,7.98,450523,0
+SPWH.US,D,20160616,000000,7.99,8.0699,7.82,8.01,386000,0
+SPWH.US,D,20160617,000000,7.98,8.11,7.95,8.06,351607,0
+SPWH.US,D,20160620,000000,8.15,8.26,8.12,8.17,447447,0
+SPWH.US,D,20160621,000000,8.18,8.184,8.045,8.16,463128,0
+SPWH.US,D,20160622,000000,8.15,8.22,7.94,8.02,292669,0
+SPWH.US,D,20160623,000000,8.1,8.11,8.01,8.07,171274,0
+SPWH.US,D,20160624,000000,7.89,8.12,7.76,7.99,1123654,0
+SPWH.US,D,20160627,000000,7.96,8.05,7.71,7.77,473221,0
+SPWH.US,D,20160628,000000,7.8,7.94,7.765,7.86,326451,0
+SPWH.US,D,20160629,000000,7.84,8.13,7.8,8.08,242460,0
+SPWH.US,D,20160630,000000,8.08,8.17,7.975,8.06,485745,0
+SPWH.US,D,20160701,000000,8.09,8.36,8.0515,8.29,676890,0
+SPWH.US,D,20160705,000000,8.3,8.39,8.214,8.33,388252,0
+SPWH.US,D,20160706,000000,8.36,8.92,8.31,8.87,581407,0
+SPWH.US,D,20160707,000000,8.97,9.11,8.79,8.88,533533,0
+SPWH.US,D,20160708,000000,9.06,9.72,9.04,9.54,846706,0
+SPWH.US,D,20160711,000000,9.51,9.88,9.46,9.6,483851,0
+SPWH.US,D,20160712,000000,9.65,9.869,9.41,9.41,489737,0
+SPWH.US,D,20160713,000000,9.44,9.5,9.04,9.235,273999,0
+SPWH.US,D,20160714,000000,9.32,9.58,9.2,9.4,364861,0
+SPWH.US,D,20160715,000000,9.44,9.48,9.24,9.41,282795,0
+SPWH.US,D,20160718,000000,9.41,9.7,9.41,9.53,446505,0
+SPWH.US,D,20160719,000000,9.49,9.55,9.31,9.36,204842,0
+SPWH.US,D,20160720,000000,9.41,9.655,9.28,9.6,244485,0
+SPWH.US,D,20160721,000000,9.58,9.63,9.42,9.515,212854,0
+SPWH.US,D,20160722,000000,9.47,9.825,9.47,9.7,314449,0
+SPWH.US,D,20160725,000000,9.68,10.25,9.68,10.18,936975,0
+SPWH.US,D,20160726,000000,10.18,10.55,10.09,10.4,891984,0
+SPWH.US,D,20160727,000000,10.41,10.53,10.29,10.5,671410,0
+SPWH.US,D,20160728,000000,10.65,10.945,10.37,10.46,716140,0
+SPWH.US,D,20160729,000000,10.47,10.47,10.06,10.18,315843,0
+SPWH.US,D,20160801,000000,10.16,10.18,9.8,10.06,467026,0
+SPWH.US,D,20160802,000000,10.01,10.34,9.9,9.9,317328,0
+SPWH.US,D,20160803,000000,9.85,10.27,9.75,10.19,539995,0
+SPWH.US,D,20160804,000000,10.22,10.3,10.01,10.21,287512,0
+SPWH.US,D,20160805,000000,10.32,10.63,10.22,10.54,518756,0
+SPWH.US,D,20160808,000000,10.59,10.64,10.32,10.38,138431,0
+SPWH.US,D,20160809,000000,10.43,10.64,10.02,10.25,407772,0
+SPWH.US,D,20160810,000000,10.24,10.37,10.2,10.34,188933,0
+SPWH.US,D,20160811,000000,10.4,10.91,10.36,10.68,776418,0
+SPWH.US,D,20160812,000000,10.7,10.96,10.58,10.73,597184,0
+SPWH.US,D,20160815,000000,10.51,10.965,10.49,10.77,543675,0
+SPWH.US,D,20160816,000000,10.85,10.96,10.53,10.78,540730,0
+SPWH.US,D,20160817,000000,10.78,10.99,10.43,10.54,377982,0
+SPWH.US,D,20160818,000000,10.64,11.01,10.53,10.96,862095,0
+SPWH.US,D,20160819,000000,11.23,11.29,10.37,10.94,1442342,0
+SPWH.US,D,20160822,000000,10.99,11.3,10.84,10.87,547793,0
+SPWH.US,D,20160823,000000,10.92,11.24,10.84,11.14,586031,0
+SPWH.US,D,20160824,000000,11.14,11.14,10.92,11,417254,0
+SPWH.US,D,20160825,000000,10.98,11.01,10.47,10.6,393967,0
+SPWH.US,D,20160826,000000,10.64,10.76,10.5,10.61,328565,0
+SPWH.US,D,20160829,000000,10.56,10.69,10.089,10.62,185976,0
+SPWH.US,D,20160830,000000,10.58,10.6,10.33,10.42,320939,0
+SPWH.US,D,20160831,000000,10.39,10.41,10.16,10.25,438095,0
+SPWH.US,D,20160901,000000,10.23,10.498,10.17,10.49,333167,0
+SPWH.US,D,20160902,000000,10.53,10.53,10.33,10.44,114333,0
+SPWH.US,D,20160906,000000,10.49,10.49,10.23,10.45,221394,0
+SPWH.US,D,20160907,000000,10.45,10.45,10.31,10.39,170383,0
+SPWH.US,D,20160908,000000,10.33,10.33,10.09,10.21,209600,0
+SPWH.US,D,20160909,000000,10.16,10.16,9.76,9.77,312015,0
+SPWH.US,D,20160912,000000,9.74,9.85,9.71,9.74,260359,0
+SPWH.US,D,20160913,000000,9.7,9.81,9.46,9.61,424310,0
+SPWH.US,D,20160914,000000,9.66,9.72,9.51,9.6,295553,0
+SPWH.US,D,20160915,000000,9.65,9.91,9.5801,9.67,312277,0
+SPWH.US,D,20160916,000000,9.67,10.12,9.56,9.77,808184,0
+SPWH.US,D,20160919,000000,9.78,10.04,9.5,9.78,361519,0
+SPWH.US,D,20160920,000000,9.79,9.79,9.59,9.64,234937,0
+SPWH.US,D,20160921,000000,9.67,9.84,9.6,9.82,224495,0
+SPWH.US,D,20160922,000000,9.91,10.16,9.76,10.08,353282,0
+SPWH.US,D,20160923,000000,10.09,10.48,10.03,10.36,449325,0
+SPWH.US,D,20160926,000000,10.34,10.46,10.05,10.355,215735,0
+SPWH.US,D,20160927,000000,10.35,10.48,10.25,10.46,270318,0
+SPWH.US,D,20160928,000000,10.48,10.52,10.43,10.47,274327,0
+SPWH.US,D,20160929,000000,10.46,10.48,10.22,10.35,202627,0
+SPWH.US,D,20160930,000000,10.38,10.7,10.34,10.52,396268,0
+SPWH.US,D,20161003,000000,10.6,11.16,10.6,10.85,680655,0
+SPWH.US,D,20161004,000000,10.8,10.97,10.68,10.92,283020,0
+SPWH.US,D,20161005,000000,10.97,11.02,10.74,10.76,176397,0
+SPWH.US,D,20161006,000000,10.75,10.82,10.64,10.8,273219,0
+SPWH.US,D,20161007,000000,10.84,10.9,10.59,10.75,153960,0
+SPWH.US,D,20161010,000000,10.83,10.88,10.7,10.75,114860,0
+SPWH.US,D,20161011,000000,10.68,10.81,10.55,10.61,235579,0
+SPWH.US,D,20161012,000000,10.57,10.73,10.5,10.59,130301,0
+SPWH.US,D,20161013,000000,10.49,10.62,10.42,10.56,118212,0
+SPWH.US,D,20161014,000000,10.58,10.74,10.36,10.38,165047,0
+SPWH.US,D,20161017,000000,10.41,10.41,10.09,10.16,215642,0
+SPWH.US,D,20161018,000000,10.21,10.21,10.04,10.15,184748,0
+SPWH.US,D,20161019,000000,10.1,10.2,9.99,10.13,220166,0
+SPWH.US,D,20161020,000000,10.18,10.22,10.01,10.17,391106,0
+SPWH.US,D,20161021,000000,10.1,10.17,9.94,9.96,340348,0
+SPWH.US,D,20161024,000000,10.11,10.33,10.07,10.14,255669,0
+SPWH.US,D,20161025,000000,10.09,10.09,9.76,9.77,275754,0
+SPWH.US,D,20161026,000000,9.72,9.75,9.48,9.49,287220,0
+SPWH.US,D,20161027,000000,9.52,9.59,9.07,9.14,297143,0
+SPWH.US,D,20161028,000000,9.11,9.27,9.03,9.09,181227,0
+SPWH.US,D,20161031,000000,9.12,9.23,9,9.2,304389,0
+SPWH.US,D,20161101,000000,9.18,9.36,9.04,9.14,186762,0
+SPWH.US,D,20161102,000000,9.16,9.33,9.12,9.2,192731,0
+SPWH.US,D,20161103,000000,9.19,9.21,9.03,9.08,134723,0
+SPWH.US,D,20161104,000000,9.08,9.19,9.035,9.06,178618,0
+SPWH.US,D,20161107,000000,9.16,9.61,9.1,9.42,373180,0
+SPWH.US,D,20161108,000000,9.43,9.57,9.31,9.41,346838,0
+SPWH.US,D,20161109,000000,9.25,9.27,8.84,9.03,574619,0
+SPWH.US,D,20161110,000000,9.11,9.34,8.79,8.81,609213,0
+SPWH.US,D,20161111,000000,8.84,8.84,7.85,7.91,2307260,0
+SPWH.US,D,20161114,000000,7.9,8.38,7.81,8.15,938005,0
+SPWH.US,D,20161115,000000,8.1,8.3009,8,8.19,786623,0
+SPWH.US,D,20161116,000000,8.22,8.31,8,8.19,761946,0
+SPWH.US,D,20161117,000000,8.15,8.55,8.01,8.23,2258316,0
+SPWH.US,D,20161118,000000,9,9.5,8.52,8.58,2507656,0
+SPWH.US,D,20161121,000000,8.56,8.885,8.56,8.79,602136,0
+SPWH.US,D,20161122,000000,8.82,9.156,8.75,9.14,462894,0
+SPWH.US,D,20161123,000000,9.08,9.21,8.88,8.93,410999,0
+SPWH.US,D,20161125,000000,8.94,8.97,8.82,8.86,153290,0
+SPWH.US,D,20161128,000000,8.9,9.15,8.86,9.1,684100,0
+SPWH.US,D,20161129,000000,9.07,9.27,9.07,9.25,528446,0
+SPWH.US,D,20161130,000000,9.25,9.27,8.99,9,406210,0
+SPWH.US,D,20161201,000000,8.97,9.185,8.9,9.08,432513,0
+SPWH.US,D,20161202,000000,9.06,9.23,8.92,9.02,361717,0
+SPWH.US,D,20161205,000000,9.07,9.295,9.03,9.27,286365,0
+SPWH.US,D,20161206,000000,9.26,9.47,9.21,9.39,402219,0
+SPWH.US,D,20161207,000000,9.42,9.49,9.27,9.44,310210,0
+SPWH.US,D,20161208,000000,9.4,9.62,9.32,9.53,239294,0
+SPWH.US,D,20161209,000000,9.56,9.62,9.46,9.59,258029,0
+SPWH.US,D,20161212,000000,9.56,9.605,9.23,9.24,275542,0
+SPWH.US,D,20161213,000000,9.23,9.29,9.01,9.15,225839,0
+SPWH.US,D,20161214,000000,9.16,9.33,9.14,9.27,249207,0
+SPWH.US,D,20161215,000000,9.3,9.545,9.265,9.43,282604,0
+SPWH.US,D,20161216,000000,9.48,9.7,9.39,9.62,362224,0
+SPWH.US,D,20161219,000000,9.62,9.69,9.4953,9.68,279564,0
+SPWH.US,D,20161220,000000,9.71,9.845,9.63,9.83,440939,0
+SPWH.US,D,20161221,000000,9.8,9.865,9.69,9.76,543934,0
+SPWH.US,D,20161222,000000,9.77,9.77,9.35,9.39,263116,0
+SPWH.US,D,20161223,000000,9.38,9.48,9.24,9.44,236326,0
+SPWH.US,D,20161227,000000,9.44,9.58,9.31,9.46,274078,0
+SPWH.US,D,20161228,000000,9.43,9.47,9.29,9.33,171941,0
+SPWH.US,D,20161229,000000,9.34,9.46,9.32,9.41,355189,0
+SPWH.US,D,20161230,000000,9.41,9.46,9.33,9.39,328038,0
+SPWH.US,D,20170103,000000,9.51,9.57,9.4258,9.54,380697,0
+SPWH.US,D,20170104,000000,9.55,9.65,9.32,9.44,459080,0
+SPWH.US,D,20170105,000000,9.49,9.65,9.235,9.31,580395,0
+SPWH.US,D,20170106,000000,9.32,9.32,8.99,9,321794,0
+SPWH.US,D,20170109,000000,8.96,9.2,8.95,8.99,501535,0
+SPWH.US,D,20170110,000000,9.02,9.13,8.77,9.04,544008,0
+SPWH.US,D,20170111,000000,9,9.13,8.61,8.76,491158,0
+SPWH.US,D,20170112,000000,8.71,8.71,8.39,8.61,615677,0
+SPWH.US,D,20170113,000000,8.67,8.72,8.235,8.36,416334,0
+SPWH.US,D,20170117,000000,8.4,8.79,8.37,8.51,269316,0
+SPWH.US,D,20170118,000000,8.49,8.53,8.3,8.43,313467,0
+SPWH.US,D,20170119,000000,8.48,8.496,8.07,8.24,511569,0
+SPWH.US,D,20170120,000000,8.24,8.276,8.07,8.09,168177,0
+SPWH.US,D,20170123,000000,8.07,8.075,7.94,7.97,208418,0
+SPWH.US,D,20170124,000000,8,8.09,7.92,8.08,269548,0
+SPWH.US,D,20170125,000000,8.08,8.24,8.06,8.2,216084,0
+SPWH.US,D,20170126,000000,8.17,8.21,7.99,8.01,258040,0
+SPWH.US,D,20170127,000000,8.03,8.03,7.84,7.89,427400,0
+SPWH.US,D,20170130,000000,7.78,7.8,7.115,7.51,685025,0
+SPWH.US,D,20170131,000000,7.49,7.4962,7.23,7.44,539084,0
+SPWH.US,D,20170201,000000,7.5,7.58,7.34,7.34,319714,0
+SPWH.US,D,20170202,000000,7.32,7.32,7.16,7.21,325517,0
+SPWH.US,D,20170203,000000,7.22,7.27,6.77,6.85,1050705,0
+SPWH.US,D,20170206,000000,6.82,6.95,6.41,6.43,1271477,0
+SPWH.US,D,20170207,000000,6.43,6.44,6.05,6.4,901321,0
+SPWH.US,D,20170208,000000,6.4,6.65,6.35,6.63,493639,0
+SPWH.US,D,20170209,000000,6.47,6.62,5.97,5.98,1403436,0
+SPWH.US,D,20170210,000000,6.03,6.31,6.03,6.11,554330,0
+SPWH.US,D,20170213,000000,6.11,6.205,5.55,5.57,1431088,0
+SPWH.US,D,20170214,000000,5.62,5.8,5.4,5.73,1607744,0
+SPWH.US,D,20170215,000000,5.7,5.711,5.4713,5.55,1188453,0
+SPWH.US,D,20170216,000000,5.54,5.68,5.16,5.2,1316687,0
+SPWH.US,D,20170217,000000,5.2,5.3,4.98,5.26,919043,0
+SPWH.US,D,20170221,000000,5.34,5.47,5.2,5.42,662956,0
+SPWH.US,D,20170222,000000,5.42,5.5,5.2,5.28,542377,0
+SPWH.US,D,20170223,000000,5.34,5.35,5,5.11,1054964,0
+SPWH.US,D,20170224,000000,5.11,5.22,5.03,5.09,380180,0
+SPWH.US,D,20170227,000000,5.07,5.23,5.02,5.14,500430,0
+SPWH.US,D,20170228,000000,5.14,5.14,4.8,4.85,935326,0
+SPWH.US,D,20170301,000000,4.93,4.96,4.65,4.71,899009,0
+SPWH.US,D,20170302,000000,4.72,5.175,4.71,4.84,1065587,0
+SPWH.US,D,20170303,000000,4.85,4.99,4.57,4.64,716225,0
+SPWH.US,D,20170306,000000,4.64,4.69,4.335,4.49,1288701,0
+SPWH.US,D,20170307,000000,4.5,4.58,4.23,4.23,1320537,0
+SPWH.US,D,20170308,000000,4.24,4.54,4.18,4.49,1012981,0
+SPWH.US,D,20170309,000000,4.45,4.51,4.22,4.24,475143,0
+SPWH.US,D,20170310,000000,4.36,4.46,4.2,4.29,404027,0
+SPWH.US,D,20170313,000000,4.33,4.4,4.22,4.39,651258,0
+SPWH.US,D,20170314,000000,4.35,4.46,4.29,4.34,1200526,0
+SPWH.US,D,20170315,000000,4.35,4.51,4.2,4.48,686898,0
+SPWH.US,D,20170316,000000,4.48,4.65,4.38,4.63,764976,0
+SPWH.US,D,20170317,000000,4.6,4.7,4.52,4.56,904742,0
+SPWH.US,D,20170320,000000,4.55,4.97,4.51,4.87,1056002,0
+SPWH.US,D,20170321,000000,4.91,4.97,4.6,4.67,814839,0
+SPWH.US,D,20170322,000000,4.61,4.78,4.45,4.66,846013,0
+SPWH.US,D,20170323,000000,4.66,5.09,4.55,5.03,1575742,0
+SPWH.US,D,20170324,000000,4.39,4.75,4.14,4.64,7365637,0
+SPWH.US,D,20170327,000000,4.29,4.67,4.29,4.44,1374721,0
+SPWH.US,D,20170328,000000,4.43,4.4499,4.3,4.4,823480,0
+SPWH.US,D,20170329,000000,4.4,4.69,4.4,4.68,760810,0
+SPWH.US,D,20170330,000000,4.68,4.86,4.64,4.84,617293,0
+SPWH.US,D,20170331,000000,4.83,4.87,4.72,4.78,593691,0
+SPWH.US,D,20170403,000000,4.78,4.945,4.67,4.86,950237,0
+SPWH.US,D,20170404,000000,4.83,4.92,4.67,4.69,602907,0
+SPWH.US,D,20170405,000000,4.71,4.85,4.7,4.7,554471,0
+SPWH.US,D,20170406,000000,4.71,4.8249,4.67,4.79,400804,0
+SPWH.US,D,20170407,000000,4.8,4.86,4.63,4.64,534457,0
+SPWH.US,D,20170410,000000,4.64,4.835,4.6,4.68,580526,0
+SPWH.US,D,20170411,000000,4.69,4.9354,4.67,4.87,557989,0
+SPWH.US,D,20170412,000000,4.88,4.88,4.58,4.58,407082,0
+SPWH.US,D,20170413,000000,4.61,4.7,4.51,4.62,381051,0
+SPWH.US,D,20170417,000000,4.56,4.63,4.37,4.39,731847,0
+SPWH.US,D,20170418,000000,4.42,4.49,4.33,4.48,627089,0
+SPWH.US,D,20170419,000000,4.5,4.55,4.37,4.41,570262,0
+SPWH.US,D,20170420,000000,4.45,4.52,4.35,4.41,675245,0
+SPWH.US,D,20170421,000000,4.4,4.54,4.33,4.47,691408,0
+SPWH.US,D,20170424,000000,4.53,4.59,4.47,4.49,544695,0
+SPWH.US,D,20170425,000000,4.53,4.54,4.145,4.24,932188,0
+SPWH.US,D,20170426,000000,4.29,4.3,4.175,4.21,1076387,0
+SPWH.US,D,20170427,000000,4.22,4.2549,4.12,4.16,824006,0
+SPWH.US,D,20170428,000000,4.22,4.22,3.86,4.09,1623256,0
+SPWH.US,D,20170501,000000,4.1,4.22,3.99,4.15,644386,0
+SPWH.US,D,20170502,000000,4.15,4.38,4.13,4.31,601380,0
+SPWH.US,D,20170503,000000,4.31,4.36,4.14,4.17,318886,0
+SPWH.US,D,20170504,000000,4.16,4.16,4.03,4.1,462731,0
+SPWH.US,D,20170505,000000,4.13,4.16,4.0136,4.12,306851,0
+SPWH.US,D,20170508,000000,4.12,4.34,4.08,4.32,523009,0
+SPWH.US,D,20170509,000000,4.34,4.7,4.34,4.69,1092660,0
+SPWH.US,D,20170510,000000,4.7,4.79,4.63,4.74,735185,0
+SPWH.US,D,20170511,000000,4.72,4.78,4.49,4.78,618961,0
+SPWH.US,D,20170512,000000,4.76,5.2,4.67,5.17,1728251,0
+SPWH.US,D,20170515,000000,5.19,5.23,4.76,4.78,1007456,0
+SPWH.US,D,20170516,000000,4.58,4.67,4.43,4.64,1290706,0
+SPWH.US,D,20170517,000000,4.61,4.89,4.56,4.85,1011683,0
+SPWH.US,D,20170518,000000,4.88,4.88,4.47,4.73,1821021,0
+SPWH.US,D,20170519,000000,4.75,5.95,4.72,5.7,7402222,0
+SPWH.US,D,20170522,000000,5.85,5.9,5.61,5.65,2484958,0
+SPWH.US,D,20170523,000000,5.66,5.73,5.41,5.42,1352535,0
+SPWH.US,D,20170524,000000,5.4,5.69,5.32,5.55,1056641,0
+SPWH.US,D,20170525,000000,5.6,5.77,5.4865,5.75,1325503,0
+SPWH.US,D,20170526,000000,5.75,5.83,5.61,5.8027,830814,0
+SPWH.US,D,20170530,000000,5.82,5.83,5.69,5.77,649921,0
+SPWH.US,D,20170531,000000,5.77,5.89,5.57,5.83,866535,0
+SPWH.US,D,20170601,000000,5.85,6.27,5.77,6.27,1659430,0
+SPWH.US,D,20170602,000000,6.28,6.36,5.64,5.89,1367741,0
+SPWH.US,D,20170605,000000,5.9,5.92,5.55,5.55,677147,0
+SPWH.US,D,20170606,000000,5.54,5.54,5.269,5.46,865808,0
+SPWH.US,D,20170607,000000,5.45,5.49,5.31,5.33,330894,0
+SPWH.US,D,20170608,000000,5.32,5.55,5.31,5.39,467110,0
+SPWH.US,D,20170609,000000,5.39,5.78,5.31,5.74,570063,0
+SPWH.US,D,20170612,000000,5.73,5.99,5.72,5.86,550647,0
+SPWH.US,D,20170613,000000,5.84,5.89,5.6,5.84,612204,0
+SPWH.US,D,20170614,000000,5.84,5.88,5.6,5.85,352827,0
+SPWH.US,D,20170615,000000,5.82,5.91,5.66,5.7,340923,0
+SPWH.US,D,20170616,000000,5.56,5.76,5.4,5.65,736642,0
+SPWH.US,D,20170619,000000,5.59,5.65,5.31,5.44,639441,0
+SPWH.US,D,20170620,000000,5.42,5.49,5.16,5.42,439994,0
+SPWH.US,D,20170621,000000,5.39,5.52,5.202,5.27,508391,0
+SPWH.US,D,20170622,000000,5.27,5.33,5.21,5.26,303167,0
+SPWH.US,D,20170623,000000,5.3,5.39,5.24,5.37,1621485,0
+SPWH.US,D,20170626,000000,5.4,5.52,5.34,5.42,663595,0
+SPWH.US,D,20170627,000000,5.4,5.48,5.36,5.43,700737,0
+SPWH.US,D,20170628,000000,5.44,5.5,5.32,5.45,643795,0
+SPWH.US,D,20170629,000000,5.41,5.51,5.34,5.47,888107,0
+SPWH.US,D,20170630,000000,5.48,5.48,5.21,5.4,662169,0
+SPWH.US,D,20170703,000000,5.4,5.5598,5.38,5.45,480520,0
+SPWH.US,D,20170705,000000,5.45,5.5,5.23,5.33,678963,0
+SPWH.US,D,20170706,000000,5.31,5.43,5.3,5.33,418279,0
+SPWH.US,D,20170707,000000,5.33,5.35,5.24,5.31,572547,0
+SPWH.US,D,20170710,000000,5.32,5.33,5.14,5.14,835189,0
+SPWH.US,D,20170711,000000,5.2,5.295,5.1,5.11,533374,0
+SPWH.US,D,20170712,000000,5.11,5.28,4.93,4.96,766485,0
+SPWH.US,D,20170713,000000,4.95,5.105,4.92,5.04,475810,0
+SPWH.US,D,20170714,000000,5.08,5.27,5.06,5.08,399355,0
+SPWH.US,D,20170717,000000,5.07,5.22,4.92,5.06,401177,0
+SPWH.US,D,20170718,000000,5.06,5.08,4.815,4.88,453296,0
+SPWH.US,D,20170719,000000,4.88,4.89,4.57,4.64,667097,0
+SPWH.US,D,20170720,000000,4.63,4.69,4.47,4.55,863983,0
+SPWH.US,D,20170721,000000,4.56,4.615,4.36,4.44,699119,0
+SPWH.US,D,20170724,000000,4.41,4.45,4.13,4.23,656233,0
+SPWH.US,D,20170725,000000,4.23,4.48,4.21,4.34,535228,0
+SPWH.US,D,20170726,000000,4.34,4.35,4.18,4.26,424286,0
+SPWH.US,D,20170727,000000,4.27,4.64,4.27,4.64,406898,0
+SPWH.US,D,20170728,000000,4.63,4.63,4.4,4.47,438117,0
+SPWH.US,D,20170731,000000,4.47,4.58,4.37,4.53,363694,0
+SPWH.US,D,20170801,000000,4.53,4.58,4.46,4.55,343098,0
+SPWH.US,D,20170802,000000,4.51,4.575,4.4,4.47,389812,0
+SPWH.US,D,20170803,000000,4.45,4.59,4.42,4.51,274605,0
+SPWH.US,D,20170804,000000,4.48,4.53,4.23,4.25,540430,0
+SPWH.US,D,20170807,000000,4.26,4.35,4.07,4.31,455973,0
+SPWH.US,D,20170808,000000,4.31,4.3763,4.155,4.18,419274,0
+SPWH.US,D,20170809,000000,4.15,4.27,4.13,4.24,344978,0
+SPWH.US,D,20170810,000000,4.2,4.25,4.115,4.14,360884,0
+SPWH.US,D,20170811,000000,4.12,4.23,4.08,4.22,314327,0
+SPWH.US,D,20170814,000000,4.26,4.26,4.02,4.2,380647,0
+SPWH.US,D,20170815,000000,4.13,4.13,3.51,3.52,2281052,0
+SPWH.US,D,20170816,000000,3.53,3.65,3.43,3.58,1382988,0
+SPWH.US,D,20170817,000000,3.56,3.56,3.4,3.46,1489504,0
+SPWH.US,D,20170818,000000,4.1,4.83,4.05,4.34,13924680,0
+SPWH.US,D,20170821,000000,4.39,4.488,4.04,4.04,2353246,0
+SPWH.US,D,20170822,000000,4.07,4.21,4.06,4.08,903383,0
+SPWH.US,D,20170823,000000,4.05,4.11,3.89,4.09,719244,0
+SPWH.US,D,20170824,000000,4.12,4.18,4.01,4.06,707669,0
+SPWH.US,D,20170825,000000,4.12,4.33,4.11,4.26,854844,0
+SPWH.US,D,20170828,000000,4.25,4.28,4.02,4.06,1065979,0
+SPWH.US,D,20170829,000000,4,4.09,3.89,4,1053915,0
+SPWH.US,D,20170830,000000,3.99,4.15,3.94,4.14,710314,0
+SPWH.US,D,20170831,000000,4.14,4.24,4.1,4.15,481457,0
+SPWH.US,D,20170901,000000,4.15,4.225,4.05,4.21,805849,0
+SPWH.US,D,20170905,000000,4.2,4.25,4.07,4.23,867013,0
+SPWH.US,D,20170906,000000,4.23,4.27,4.16,4.25,575848,0
+SPWH.US,D,20170907,000000,4.24,4.36,4.23,4.36,895121,0
+SPWH.US,D,20170908,000000,4.25,4.365,4.11,4.225,988799,0
+SPWH.US,D,20170911,000000,4.25,4.37,4.24,4.36,766078,0
+SPWH.US,D,20170912,000000,4.34,4.45,4.33,4.42,887414,0
+SPWH.US,D,20170913,000000,4.42,4.52,4.42,4.49,726878,0
+SPWH.US,D,20170914,000000,4.4,4.5,4.29,4.41,1094869,0
+SPWH.US,D,20170915,000000,4.41,4.44,4.34,4.42,917148,0
+SPWH.US,D,20170918,000000,4.44,4.44,4.23,4.3,604938,0
+SPWH.US,D,20170919,000000,4.29,4.35,4.12,4.3,681922,0
+SPWH.US,D,20170920,000000,4.3,4.35,4.18,4.34,517622,0
+SPWH.US,D,20170921,000000,4.35,4.41,4.29,4.4,334802,0
+SPWH.US,D,20170922,000000,4.38,4.5,4.335,4.41,443659,0
+SPWH.US,D,20170925,000000,4.41,4.5,4.385,4.49,507741,0
+SPWH.US,D,20170926,000000,4.5,4.53,4.46,4.5,457109,0
+SPWH.US,D,20170927,000000,4.5,4.555,4.33,4.45,477826,0
+SPWH.US,D,20170928,000000,4.45,4.53,4.4,4.52,482727,0
+SPWH.US,D,20170929,000000,4.5,4.529,4.34,4.51,416395,0
+SPWH.US,D,20171002,000000,4.54,4.61,4.4,4.42,788323,0
+SPWH.US,D,20171003,000000,4.45,4.535,4.345,4.5,479641,0
+SPWH.US,D,20171004,000000,4.52,4.54,4.31,4.42,427238,0
+SPWH.US,D,20171005,000000,4.41,4.44,4.3397,4.36,293336,0
+SPWH.US,D,20171006,000000,4.34,4.445,4.34,4.4,253036,0
+SPWH.US,D,20171009,000000,4.43,4.43,4.23,4.35,402306,0
+SPWH.US,D,20171010,000000,4.38,4.4,4.3,4.36,270346,0
+SPWH.US,D,20171011,000000,4.34,4.36,4.22,4.36,522518,0
+SPWH.US,D,20171012,000000,4.35,4.35,4.18,4.3,530214,0
+SPWH.US,D,20171013,000000,4.29,4.36,4.19,4.32,365855,0
+SPWH.US,D,20171016,000000,4.38,4.38,4.23,4.35,536218,0
+SPWH.US,D,20171017,000000,4.33,4.5,4.31,4.42,278011,0
+SPWH.US,D,20171018,000000,4.42,4.61,4.4,4.55,475363,0
+SPWH.US,D,20171019,000000,4.55,4.56,4.25,4.3,406524,0
+SPWH.US,D,20171020,000000,4.33,4.34,4.24,4.26,489970,0
+SPWH.US,D,20171023,000000,4.29,4.35,4.245,4.28,373559,0
+SPWH.US,D,20171024,000000,4.28,4.34,4.24,4.27,303910,0
+SPWH.US,D,20171025,000000,4.25,4.31,4.1399,4.19,347078,0
+SPWH.US,D,20171026,000000,4.2,4.24,4.05,4.23,338383,0
+SPWH.US,D,20171027,000000,4.11,4.16,3.995,4.09,881995,0
+SPWH.US,D,20171030,000000,4.08,4.13,4,4.11,399419,0
+SPWH.US,D,20171031,000000,4.12,4.13,4.03,4.1,436144,0
+SPWH.US,D,20171101,000000,4.11,4.215,4.04,4.13,316153,0
+SPWH.US,D,20171102,000000,4.14,4.26,4.08,4.18,348370,0
+SPWH.US,D,20171103,000000,4.15,4.19,4.05,4.08,211404,0
+SPWH.US,D,20171106,000000,4.17,4.17,4,4.02,205346,0
+SPWH.US,D,20171107,000000,4.02,4.08,3.985,4,320278,0
+SPWH.US,D,20171108,000000,4.02,4.05,3.945,3.99,385253,0
+SPWH.US,D,20171109,000000,3.98,4.085,3.85,3.88,856717,0
+SPWH.US,D,20171110,000000,3.91,3.995,3.86,3.9,459356,0
+SPWH.US,D,20171113,000000,3.91,3.93,3.79,3.81,400357,0
+SPWH.US,D,20171114,000000,3.8,3.92,3.7536,3.88,650620,0
+SPWH.US,D,20171115,000000,3.88,4.05,3.8,3.96,608577,0
+SPWH.US,D,20171116,000000,3.95,4.12,3.9,3.9899,938131,0
+SPWH.US,D,20171117,000000,3.9,4.75,3.72,4.68,4957512,0
+SPWH.US,D,20171120,000000,4.7,4.95,4.601,4.63,1730669,0
+SPWH.US,D,20171121,000000,4.63,4.7,4.46,4.6,868118,0
+SPWH.US,D,20171122,000000,4.62,4.66,4.49,4.52,512628,0
+SPWH.US,D,20171124,000000,4.56,4.66,4.46,4.61,310917,0
+SPWH.US,D,20171127,000000,4.6,4.68,4.52,4.64,550741,0
+SPWH.US,D,20171128,000000,5.07,5.16,5.07,5.07,1324385,0
+SPWH.US,D,20171129,000000,5.05,5.33,5.05,5.18,993557,0
+SPWH.US,D,20171130,000000,5.16,5.27,4.86,5.04,796933,0
+SPWH.US,D,20171201,000000,5.04,5.24,4.94,5.22,955343,0
+SPWH.US,D,20171204,000000,5.25,5.49,5.25,5.42,882884,0
+SPWH.US,D,20171205,000000,5.5,5.5,5.14,5.21,642910,0
+SPWH.US,D,20171206,000000,5.24,5.26,5.1,5.17,264436,0
+SPWH.US,D,20171207,000000,5.2,5.395,5.155,5.27,370633,0
+SPWH.US,D,20171208,000000,5.24,5.465,5.1499,5.45,702547,0
+SPWH.US,D,20171211,000000,5.45,5.47,5.32,5.41,472777,0
+SPWH.US,D,20171212,000000,5.39,5.51,5.39,5.44,1094877,0
+SPWH.US,D,20171213,000000,5.42,5.74,5.3862,5.74,882751,0
+SPWH.US,D,20171214,000000,5.74,5.82,5.6,5.69,523847,0
+SPWH.US,D,20171215,000000,5.68,5.89,5.611,5.84,750553,0
+SPWH.US,D,20171218,000000,5.84,5.95,5.64,5.84,570418,0
+SPWH.US,D,20171219,000000,5.83,5.99,5.8,5.89,366155,0
+SPWH.US,D,20171220,000000,5.97,6.12,5.89,6.1,704063,0
+SPWH.US,D,20171221,000000,6.12,6.24,6.02,6.17,482055,0
+SPWH.US,D,20171222,000000,6.14,6.23,6.051,6.14,288513,0
+SPWH.US,D,20171226,000000,6.15,6.44,6.15,6.39,509397,0
+SPWH.US,D,20171227,000000,6.5,6.655,6.4,6.57,814354,0
+SPWH.US,D,20171228,000000,6.6,6.79,6.56,6.69,573276,0
+SPWH.US,D,20171229,000000,6.69,6.76,6.56,6.61,476943,0
+SPWH.US,D,20180102,000000,6.68,6.99,6.64,6.74,747166,0
+SPWH.US,D,20180103,000000,6.69,6.78,6.41,6.43,714360,0
+SPWH.US,D,20180104,000000,6.44,6.48,6.03,6.1,1644057,0
+SPWH.US,D,20180105,000000,6.14,6.14,5.68,5.77,813116,0
+SPWH.US,D,20180108,000000,5.75,5.85,5.605,5.71,851846,0
+SPWH.US,D,20180109,000000,5.62,5.62,5.28,5.33,660659,0
+SPWH.US,D,20180110,000000,5.33,5.34,5.11,5.27,530597,0
+SPWH.US,D,20180111,000000,5.27,5.42,5.11,5.41,782783,0
+SPWH.US,D,20180112,000000,5.41,5.6886,5.33,5.36,1097106,0
+SPWH.US,D,20180116,000000,5.42,5.5,5.25,5.31,558523,0
+SPWH.US,D,20180117,000000,5.35,5.53,5.28,5.36,679035,0
+SPWH.US,D,20180118,000000,5.36,5.47,5.31,5.41,274647,0
+SPWH.US,D,20180119,000000,5.43,5.605,5.36,5.51,395651,0
+SPWH.US,D,20180122,000000,5.52,5.62,5.45,5.59,377456,0
+SPWH.US,D,20180123,000000,5.59,5.64,5.33,5.39,318777,0
+SPWH.US,D,20180124,000000,5.4,5.46,5.27,5.36,293822,0
+SPWH.US,D,20180125,000000,5.34,5.34,5.1,5.11,453563,0
+SPWH.US,D,20180126,000000,5.12,5.33,5.0636,5.2,204019,0
+SPWH.US,D,20180129,000000,5.17,5.29,5.15,5.23,258207,0
+SPWH.US,D,20180130,000000,5.21,5.24,5.14,5.17,288436,0
+SPWH.US,D,20180131,000000,5.2,5.21,5.07,5.07,269861,0
+SPWH.US,D,20180201,000000,5.03,5.03,4.8,4.91,271108,0
+SPWH.US,D,20180202,000000,4.9,4.98,4.82,4.91,335070,0
+SPWH.US,D,20180205,000000,4.89,4.96,4.85,4.89,451418,0
+SPWH.US,D,20180206,000000,4.81,5.03,4.81,4.92,588142,0
+SPWH.US,D,20180207,000000,4.93,5.07,4.9,5,530803,0
+SPWH.US,D,20180208,000000,5.02,5.09,4.95,4.995,277070,0
+SPWH.US,D,20180209,000000,5.05,5.14,4.95,5.09,366393,0
+SPWH.US,D,20180212,000000,5.32,5.32,4.79,4.8,484473,0
+SPWH.US,D,20180213,000000,4.01,4.89,4.01,4.84,448209,0
+SPWH.US,D,20180214,000000,4.82,5.035,4.76,4.97,307854,0
+SPWH.US,D,20180215,000000,5.01,5.07,4.96,5.01,310439,0
+SPWH.US,D,20180216,000000,5.03,5.33,5.03,5.24,422652,0
+SPWH.US,D,20180220,000000,5.25,5.27,5.08,5.15,336333,0
+SPWH.US,D,20180221,000000,5.18,5.26,5.08,5.14,153784,0
+SPWH.US,D,20180222,000000,5.14,5.18,5.06,5.08,174772,0
+SPWH.US,D,20180223,000000,5.11,5.16,5.025,5.05,191843,0
+SPWH.US,D,20180226,000000,5.08,5.16,4.95,5.13,323326,0
+SPWH.US,D,20180227,000000,5.15,5.19,4.92,5.08,156421,0
+SPWH.US,D,20180228,000000,5.07,5.09,4.64,4.85,657637,0
+SPWH.US,D,20180301,000000,4.86,5.06,4.77,5.01,499994,0
+SPWH.US,D,20180302,000000,4.97,5.095,4.91,5.03,258716,0
+SPWH.US,D,20180305,000000,5.01,5.23,4.96,5.1,217841,0
+SPWH.US,D,20180306,000000,5.11,5.2425,4.98,5.02,262161,0
+SPWH.US,D,20180307,000000,5,5.11,4.8958,5.09,354823,0
+SPWH.US,D,20180308,000000,5.11,5.11,4.85,4.86,204124,0
+SPWH.US,D,20180309,000000,4.88,4.95,4.7,4.76,313179,0
+SPWH.US,D,20180312,000000,4.75,4.85,4.72,4.75,316783,0
+SPWH.US,D,20180313,000000,4.73,4.965,4.7,4.85,271554,0
+SPWH.US,D,20180314,000000,4.85,4.86,4.7,4.75,210527,0
+SPWH.US,D,20180315,000000,4.57,4.6,3.83,4.01,2038126,0
+SPWH.US,D,20180316,000000,4.02,4.1299,3.98,4.04,714244,0
+SPWH.US,D,20180319,000000,4.04,4.05,3.85,3.92,521057,0
+SPWH.US,D,20180320,000000,3.94,3.96,3.8,3.83,623490,0
+SPWH.US,D,20180321,000000,3.82,3.92,3.76,3.82,414195,0
+SPWH.US,D,20180322,000000,3.82,3.9,3.72,3.83,542823,0
+SPWH.US,D,20180323,000000,3.82,3.89,3.67,3.71,783851,0
+SPWH.US,D,20180326,000000,3.77,3.88,3.72,3.77,900235,0
+SPWH.US,D,20180327,000000,3.8,3.95,3.75,3.81,1418056,0
+SPWH.US,D,20180328,000000,3.83,4.225,3.83,4.14,3468240,0
+SPWH.US,D,20180329,000000,4.21,4.36,3.66,4.08,1554052,0
+SPWH.US,D,20180402,000000,4.07,4.25,3.9001,3.99,810188,0
+SPWH.US,D,20180403,000000,3.99,4.5,3.99,4.24,952145,0
+SPWH.US,D,20180404,000000,4.2,4.62,4.2,4.59,753957,0
+SPWH.US,D,20180405,000000,4.6,4.84,4.52,4.8,795066,0
+SPWH.US,D,20180406,000000,4.79,5.05,4.72,4.99,745175,0
+SPWH.US,D,20180409,000000,5.01,5.01,4.839,4.91,405361,0
+SPWH.US,D,20180410,000000,4.94,5.01,4.84,4.89,455313,0
+SPWH.US,D,20180411,000000,4.9,4.98,4.4854,4.9,258673,0
+SPWH.US,D,20180412,000000,4.94,5.19,4.7928,5.09,481727,0
+SPWH.US,D,20180413,000000,5.09,5.14,4.88,4.99,277848,0
+SPWH.US,D,20180416,000000,5,5.05,4.9,4.99,205699,0
+SPWH.US,D,20180417,000000,5.01,5.02,4.81,4.89,366356,0
+SPWH.US,D,20180418,000000,4.89,5.04,4.89,4.93,170959,0
+SPWH.US,D,20180419,000000,4.94,4.99,4.76,4.88,165331,0
+SPWH.US,D,20180420,000000,4.87,5.005,4.8,4.96,232154,0
+SPWH.US,D,20180423,000000,4.94,5.2599,4.9,5.14,621662,0
+SPWH.US,D,20180424,000000,5.13,5.34,5.09,5.19,524767,0
+SPWH.US,D,20180425,000000,5.09,5.099,4.72,5.04,672504,0
+SPWH.US,D,20180426,000000,5.07,5.27,5.05,5.23,338906,0
+SPWH.US,D,20180427,000000,5.24,5.28,5.025,5.13,324696,0
+SPWH.US,D,20180430,000000,5.15,5.3,4.95,4.99,309202,0
+SPWH.US,D,20180501,000000,5,5.13,4.84,5.1,307584,0
+SPWH.US,D,20180502,000000,5.11,5.24,5.02,5.13,219405,0
+SPWH.US,D,20180503,000000,5.13,5.2,4.86,4.87,158121,0
+SPWH.US,D,20180504,000000,4.88,4.97,4.84,4.95,169705,0
+SPWH.US,D,20180507,000000,4.97,4.98,4.56,4.65,599501,0
+SPWH.US,D,20180508,000000,4.66,4.69,4.27,4.41,562655,0
+SPWH.US,D,20180509,000000,4.4,4.64,4.39,4.58,624415,0
+SPWH.US,D,20180510,000000,4.58,4.62,4.47,4.5,293479,0
+SPWH.US,D,20180511,000000,4.49,4.68,4.47,4.63,395689,0
+SPWH.US,D,20180514,000000,4.65,4.66,4.51,4.61,466559,0
+SPWH.US,D,20180515,000000,4.6,4.65,4.55,4.6,396783,0
+SPWH.US,D,20180516,000000,4.63,4.8,4.53,4.75,666828,0
+SPWH.US,D,20180517,000000,4.76,4.95,4.76,4.89,411406,0
+SPWH.US,D,20180518,000000,4.91,4.91,4.57,4.68,350332,0
+SPWH.US,D,20180521,000000,4.71,4.78,4.605,4.65,268558,0
+SPWH.US,D,20180522,000000,4.65,4.715,4.48,4.5,422857,0
+SPWH.US,D,20180523,000000,4.52,4.76,4.52,4.7,500583,0
+SPWH.US,D,20180524,000000,5.26,5.26,4.821,5.1,1000126,0
+SPWH.US,D,20180525,000000,5.14,5.28,4.98,5.15,573399,0
+SPWH.US,D,20180529,000000,5.15,5.32,5.07,5.27,604494,0
+SPWH.US,D,20180530,000000,5.31,5.51,5.2789,5.4,869013,0
+SPWH.US,D,20180531,000000,5.41,5.45,5.1326,5.18,267851,0
+SPWH.US,D,20180601,000000,5.22,5.22,5.015,5.08,306136,0
+SPWH.US,D,20180604,000000,5.08,5.33,5.02,5.25,358148,0
+SPWH.US,D,20180605,000000,5.27,5.27,5.18,5.24,259800,0
+SPWH.US,D,20180606,000000,5.26,5.32,5.17,5.26,292103,0
+SPWH.US,D,20180607,000000,5.29,5.43,5.27,5.31,331904,0
+SPWH.US,D,20180608,000000,5.32,5.33,5.14,5.14,335887,0
+SPWH.US,D,20180611,000000,5.17,5.34,5.14,5.33,720413,0
+SPWH.US,D,20180612,000000,5.35,5.385,5.2,5.22,458921,0
+SPWH.US,D,20180613,000000,5.22,5.4,5.22,5.38,322662,0
+SPWH.US,D,20180614,000000,5.37,5.43,5.31,5.41,493874,0
+SPWH.US,D,20180615,000000,5.38,5.51,5.38,5.5,922979,0
+SPWH.US,D,20180618,000000,5.5,5.58,5.47,5.48,368153,0
+SPWH.US,D,20180619,000000,5.42,5.52,5.111,5.51,348130,0
+SPWH.US,D,20180620,000000,5.52,5.7088,5.42,5.64,391591,0
+SPWH.US,D,20180621,000000,5.63,5.71,5.6,5.7,461611,0
+SPWH.US,D,20180622,000000,5.71,5.83,5.69,5.75,1080085,0
+SPWH.US,D,20180625,000000,5.75,5.79,5.53,5.73,420306,0
+SPWH.US,D,20180626,000000,5.74,5.8,5.5556,5.77,322719,0
+SPWH.US,D,20180627,000000,5.75,5.81,5.64,5.67,154178,0
+SPWH.US,D,20180628,000000,5.67,5.7,5.26,5.29,353157,0
+SPWH.US,D,20180629,000000,5.29,5.29,5.08,5.12,468287,0
+SPWH.US,D,20180702,000000,5.09,5.09,4.91,4.99,235351,0
+SPWH.US,D,20180703,000000,5.01,5.14,4.93,5.14,143416,0
+SPWH.US,D,20180705,000000,5.17,5.17,4.92,4.93,212504,0
+SPWH.US,D,20180706,000000,4.93,5.17,4.91,5.16,293995,0
+SPWH.US,D,20180709,000000,5.18,5.23,5.08,5.17,189320,0
+SPWH.US,D,20180710,000000,5.19,5.28,5.07,5.22,245987,0
+SPWH.US,D,20180711,000000,5.18,5.18,4.97,5.1,260602,0
+SPWH.US,D,20180712,000000,5.1,5.25,4.99,5.15,221936,0
+SPWH.US,D,20180713,000000,5.13,5.3,5.13,5.27,256601,0
+SPWH.US,D,20180716,000000,5.26,5.32,5.2,5.28,187646,0
+SPWH.US,D,20180717,000000,5.28,5.42,5.24,5.38,219571,0
+SPWH.US,D,20180718,000000,5.37,5.42,5.18,5.22,260048,0
+SPWH.US,D,20180719,000000,4.91,5.19,4.81,5.16,1251894,0
+SPWH.US,D,20180720,000000,5.14,5.405,5.12,5.38,389070,0
+SPWH.US,D,20180723,000000,5.35,5.37,5.07,5.07,257546,0
+SPWH.US,D,20180724,000000,5.07,5.46,5.02,5.15,1550756,0
+SPWH.US,D,20180725,000000,5.19,5.31,5.05,5.3,535712,0
+SPWH.US,D,20180726,000000,5.3,5.47,5.21,5.28,266539,0
+SPWH.US,D,20180727,000000,5.28,5.31,5.07,5.09,323359,0
+SPWH.US,D,20180730,000000,5.08,5.22,5.03,5.12,122396,0
+SPWH.US,D,20180731,000000,5.16,5.16,5.03,5.09,220001,0
+SPWH.US,D,20180801,000000,5.07,5.07,4.81,4.9,380688,0
+SPWH.US,D,20180802,000000,4.88,4.9338,4.85,4.88,144565,0
+SPWH.US,D,20180803,000000,4.91,4.99,4.745,4.93,320164,0
+SPWH.US,D,20180806,000000,4.94,4.95,4.875,4.9,124244,0
+SPWH.US,D,20180807,000000,4.89,4.92,4.64,4.65,368961,0
+SPWH.US,D,20180808,000000,4.66,4.72,4.564,4.69,216118,0
+SPWH.US,D,20180809,000000,4.71,4.89,4.68,4.86,143552,0
+SPWH.US,D,20180810,000000,4.85,4.93,4.78,4.9,118789,0
+SPWH.US,D,20180813,000000,4.86,4.99,4.85,4.97,174432,0
+SPWH.US,D,20180814,000000,4.98,5.14,4.96,5.02,205145,0
+SPWH.US,D,20180815,000000,5.1,5.1,4.91,5.05,224706,0
+SPWH.US,D,20180816,000000,5.07,5.23,5.04,5.21,264928,0
+SPWH.US,D,20180817,000000,5.2,5.29,5.17,5.28,193961,0
+SPWH.US,D,20180820,000000,5.28,5.35,5.1,5.13,206871,0
+SPWH.US,D,20180821,000000,5.13,5.33,5.12,5.295,279217,0
+SPWH.US,D,20180822,000000,5.29,5.45,5.27,5.41,659917,0
+SPWH.US,D,20180823,000000,5.61,6.19,5.6,5.97,2785171,0
+SPWH.US,D,20180824,000000,6.01,6.37,5.91,6.12,1293026,0
+SPWH.US,D,20180827,000000,6.061,6.14,5.68,5.73,690496,0
+SPWH.US,D,20180828,000000,5.74,5.79,5.64,5.74,632549,0
+SPWH.US,D,20180829,000000,5.74,6,5.66,5.83,1028135,0
+SPWH.US,D,20180830,000000,5.82,5.92,5.53,5.55,291478,0
+SPWH.US,D,20180831,000000,5.54,5.77,5.5,5.71,245115,0
+SPWH.US,D,20180904,000000,5.74,5.8128,5.66,5.79,188263,0
+SPWH.US,D,20180905,000000,5.8,5.97,5.74,5.9,142319,0
+SPWH.US,D,20180906,000000,5.91,5.94,5.77,5.86,118396,0
+SPWH.US,D,20180907,000000,5.84,5.92,5.725,5.75,120959,0
+SPWH.US,D,20180910,000000,5.77,5.93,5.77,5.87,123673,0
+SPWH.US,D,20180911,000000,5.87,5.92,5.685,5.76,258005,0
+SPWH.US,D,20180912,000000,5.78,5.9,5.7101,5.85,143517,0
+SPWH.US,D,20180913,000000,5.86,5.97,5.79,5.94,267236,0
+SPWH.US,D,20180914,000000,5.94,6.18,5.88,6.15,452487,0
+SPWH.US,D,20180917,000000,6.1,6.26,6.09,6.18,432413,0
+SPWH.US,D,20180918,000000,6.19,6.26,6.02,6.14,271727,0
+SPWH.US,D,20180919,000000,6.17,6.35,6.17,6.29,222295,0
+SPWH.US,D,20180920,000000,6.33,6.46,6.25,6.26,388107,0
+SPWH.US,D,20180921,000000,6.31,6.46,5.98,6.1,624548,0
+SPWH.US,D,20180924,000000,6.09,6.1,5.81,5.95,244594,0
+SPWH.US,D,20180925,000000,6,6.04,5.94,5.96,160047,0
+SPWH.US,D,20180926,000000,5.98,6.04,5.82,5.85,153445,0
+SPWH.US,D,20180927,000000,5.84,5.97,5.84,5.89,204834,0
+SPWH.US,D,20180928,000000,5.88,5.97,5.83,5.85,108850,0
+SPWH.US,D,20181001,000000,5.91,5.91,5.57,5.62,211220,0
+SPWH.US,D,20181002,000000,5.62,5.66,5.285,5.36,236296,0
+SPWH.US,D,20181003,000000,5.39,5.48,5.1758,5.46,534536,0
+SPWH.US,D,20181004,000000,5.46,5.47,5.28,5.32,141379,0
+SPWH.US,D,20181005,000000,5.31,5.38,5.2,5.23,162855,0
+SPWH.US,D,20181008,000000,5.23,5.35,5.22,5.3,105934,0
+SPWH.US,D,20181009,000000,5.29,5.42,5.2118,5.33,146681,0
+SPWH.US,D,20181010,000000,5.33,5.34,5.22,5.31,204994,0
+SPWH.US,D,20181011,000000,5.29,5.46,5.27,5.32,209888,0
+SPWH.US,D,20181012,000000,5.36,5.36,5.18,5.2,338328,0
+SPWH.US,D,20181015,000000,5.22,5.36,5.1959,5.29,146294,0
+SPWH.US,D,20181016,000000,5.28,5.3,5.21,5.25,173938,0
+SPWH.US,D,20181017,000000,5.23,5.23,5.08,5.08,290432,0
+SPWH.US,D,20181018,000000,5.06,5.24,5.05,5.17,255424,0
+SPWH.US,D,20181019,000000,5.1,5.17,5.01,5.04,219425,0
+SPWH.US,D,20181022,000000,5.06,5.21,5.06,5.12,160971,0
+SPWH.US,D,20181023,000000,5.08,5.16,4.95,5.12,201339,0
+SPWH.US,D,20181024,000000,5.11,5.34,5.08,5.22,292015,0
+SPWH.US,D,20181025,000000,5.22,5.22,5.03,5.09,218572,0
+SPWH.US,D,20181026,000000,5.06,5.37,5.03,5.26,244798,0
+SPWH.US,D,20181029,000000,5.29,5.49,5.04,5.17,434634,0
+SPWH.US,D,20181030,000000,5.16,5.515,5.16,5.44,239810,0
+SPWH.US,D,20181031,000000,5.45,5.45,5.01,5.03,498669,0
+SPWH.US,D,20181101,000000,5.03,5.29,5,5.21,343932,0
+SPWH.US,D,20181102,000000,5.24,5.45,5.22,5.4,227138,0
+SPWH.US,D,20181105,000000,5.4,5.44,5.29,5.33,146171,0
+SPWH.US,D,20181106,000000,5.3,5.39,5.005,5.09,272778,0
+SPWH.US,D,20181107,000000,5.1,5.19,4.77,5.06,478579,0
+SPWH.US,D,20181108,000000,5.05,5.19,5.005,5.1,249665,0
+SPWH.US,D,20181109,000000,5.08,5.09,4.83,5,338606,0
+SPWH.US,D,20181112,000000,5.01,5.07,4.9,4.93,141904,0
+SPWH.US,D,20181113,000000,4.92,5.08,4.92,4.98,275374,0
+SPWH.US,D,20181114,000000,5.01,5.075,4.82,4.86,220530,0
+SPWH.US,D,20181115,000000,4.87,4.9173,4.57,4.75,421512,0
+SPWH.US,D,20181116,000000,4.76,4.8,4.63,4.63,254796,0
+SPWH.US,D,20181119,000000,4.63,4.76,4.57,4.58,283696,0
+SPWH.US,D,20181120,000000,4.53,4.695,4.48,4.6,236000,0
+SPWH.US,D,20181121,000000,4.63,4.65,4.53,4.57,127089,0
+SPWH.US,D,20181123,000000,4.57,4.62,4.51,4.55,66683,0
+SPWH.US,D,20181126,000000,4.56,4.64,4.51,4.59,190784,0
+SPWH.US,D,20181127,000000,4.55,4.77,4.55,4.72,468917,0
+SPWH.US,D,20181128,000000,5.05,5.3,4.5,4.95,713657,0
+SPWH.US,D,20181129,000000,4.85,4.89,4.51,4.7,411858,0
+SPWH.US,D,20181130,000000,4.71,4.73,4.46,4.5,352536,0
+SPWH.US,D,20181203,000000,4.54,4.88,4.46,4.53,339862,0
+SPWH.US,D,20181204,000000,4.65,4.7475,4.26,4.3,289630,0
+SPWH.US,D,20181206,000000,4.28,4.54,4.23,4.54,338870,0
+SPWH.US,D,20181207,000000,4.54,4.59,4.41,4.45,212791,0
+SPWH.US,D,20181210,000000,4.46,4.56,4.35,4.56,258553,0
+SPWH.US,D,20181211,000000,4.58,4.61,4.47,4.56,223743,0
+SPWH.US,D,20181212,000000,4.57,4.62,4.49,4.58,155679,0
+SPWH.US,D,20181213,000000,4.57,4.57,4.445,4.51,255851,0
+SPWH.US,D,20181214,000000,4.5,4.61,4.39,4.47,258252,0
+SPWH.US,D,20181217,000000,4.45,4.51,4.28,4.3,382226,0
+SPWH.US,D,20181218,000000,4.32,4.47,4.31,4.39,249114,0
+SPWH.US,D,20181219,000000,4.42,4.48,4.21,4.37,472061,0
+SPWH.US,D,20181220,000000,4.35,4.43,4.15,4.31,371665,0
+SPWH.US,D,20181221,000000,4.31,4.33,4.15,4.27,451616,0
+SPWH.US,D,20181224,000000,4.22,4.26,4.08,4.12,155837,0
+SPWH.US,D,20181226,000000,4.16,4.3,4.04,4.29,210142,0
+SPWH.US,D,20181227,000000,4.24,4.29,4.08,4.23,171340,0
+SPWH.US,D,20181228,000000,4.25,4.35,4.14,4.21,250939,0
+SPWH.US,D,20181231,000000,4.24,4.42,4.21,4.38,197597,0
+SPWH.US,D,20190102,000000,4.3,4.52,4.3,4.45,186797,0
+SPWH.US,D,20190103,000000,4.44,4.53,4.34,4.36,187194,0
+SPWH.US,D,20190104,000000,4.42,4.55,4.39,4.46,211771,0
+SPWH.US,D,20190107,000000,4.46,4.59,4.45,4.53,189329,0
+SPWH.US,D,20190108,000000,4.56,4.66,4.5,4.57,174780,0
+SPWH.US,D,20190109,000000,4.58,4.725,4.56,4.69,213528,0
+SPWH.US,D,20190110,000000,4.63,4.725,4.55,4.72,156068,0
+SPWH.US,D,20190111,000000,4.7,5.01,4.7,4.96,306869,0
+SPWH.US,D,20190114,000000,4.92,4.965,4.84,4.88,139921,0
+SPWH.US,D,20190115,000000,4.91,5.11,4.91,5.1,193039,0
+SPWH.US,D,20190116,000000,5.11,5.1357,4.87,4.88,207864,0
+SPWH.US,D,20190117,000000,4.88,5.1,4.84,4.9,279434,0
+SPWH.US,D,20190118,000000,5.06,5.285,4.89,5.02,1120834,0
+SPWH.US,D,20190122,000000,5.05,5.24,5.02,5.08,341279,0
+SPWH.US,D,20190123,000000,5.09,5.26,5.03,5.23,258253,0
+SPWH.US,D,20190124,000000,5.19,5.22,5.07,5.19,159326,0
+SPWH.US,D,20190125,000000,5.19,5.4,5.19,5.26,184714,0
+SPWH.US,D,20190128,000000,5.23,5.295,5.16,5.23,129682,0
+SPWH.US,D,20190129,000000,5.25,5.25,5.11,5.15,107516,0
+SPWH.US,D,20190130,000000,5.16,5.2186,5.05,5.14,147154,0
+SPWH.US,D,20190131,000000,5.14,5.22,5.09,5.14,164827,0
+SPWH.US,D,20190201,000000,5.18,5.2,5,5.12,177784,0
+SPWH.US,D,20190204,000000,5.13,5.27,5.13,5.23,171462,0
+SPWH.US,D,20190205,000000,5.25,5.3,5.16,5.27,150345,0
+SPWH.US,D,20190206,000000,5.29,5.36,5.23,5.34,140987,0
+SPWH.US,D,20190207,000000,5.29,5.36,5.21,5.3,380346,0
+SPWH.US,D,20190208,000000,5.28,5.49,5.2763,5.46,197758,0
+SPWH.US,D,20190211,000000,5.45,5.55,5.36,5.49,419526,0
+SPWH.US,D,20190212,000000,5.52,5.67,5.51,5.67,199812,0
+SPWH.US,D,20190213,000000,5.7,5.7,5.57,5.7,89469,0
+SPWH.US,D,20190214,000000,5.69,5.8,5.65,5.79,171132,0
+SPWH.US,D,20190215,000000,5.88,5.92,5.77,5.87,458355,0
+SPWH.US,D,20190219,000000,5.91,6.31,5.89,6.17,520218,0
+SPWH.US,D,20190220,000000,6.15,6.26,6.01,6.22,280592,0
+SPWH.US,D,20190221,000000,6.22,6.27,6.18,6.23,206887,0
+SPWH.US,D,20190222,000000,6.24,6.29,6.22,6.26,230258,0
+SPWH.US,D,20190225,000000,6.28,6.69,6.2326,6.51,652650,0
+SPWH.US,D,20190226,000000,6.46,6.67,6.44,6.59,233575,0
+SPWH.US,D,20190227,000000,6.58,6.69,6.31,6.36,252210,0
+SPWH.US,D,20190228,000000,6.36,6.4,6.29,6.29,166167,0
+SPWH.US,D,20190301,000000,6.35,6.425,6.15,6.18,213687,0
+SPWH.US,D,20190304,000000,6.19,6.1903,5.84,5.87,416019,0
+SPWH.US,D,20190305,000000,5.9,5.91,5.74,5.78,602298,0
+SPWH.US,D,20190306,000000,5.78,5.78,5.47,5.57,228609,0
+SPWH.US,D,20190307,000000,5.57,5.69,5.48,5.66,220123,0
+SPWH.US,D,20190308,000000,5.61,5.74,5.57,5.59,277313,0
+SPWH.US,D,20190311,000000,5.62,5.74,5.46,5.73,159858,0
+SPWH.US,D,20190312,000000,5.69,5.7,5.47,5.57,332950,0
+SPWH.US,D,20190313,000000,5.6,5.69,5.57,5.68,206913,0
+SPWH.US,D,20190314,000000,5.67,5.67,5.3,5.5,278079,0
+SPWH.US,D,20190315,000000,5.49,5.49,5.15,5.22,446164,0
+SPWH.US,D,20190318,000000,5.25,5.39,5.25,5.35,201377,0
+SPWH.US,D,20190319,000000,5.36,5.45,5.31,5.44,141266,0
+SPWH.US,D,20190320,000000,5.42,5.56,5.285,5.36,234290,0
+SPWH.US,D,20190321,000000,5.37,5.435,5.2,5.25,288061,0
+SPWH.US,D,20190322,000000,5.23,5.29,5.1,5.15,178960,0
+SPWH.US,D,20190325,000000,5.15,5.42,5.12,5.38,173491,0
+SPWH.US,D,20190326,000000,5.41,5.54,5.28,5.35,141363,0
+SPWH.US,D,20190327,000000,5.35,5.53,5.25,5.43,282850,0
+SPWH.US,D,20190328,000000,5.25,5.37,4.61,4.91,1360335,0
+SPWH.US,D,20190329,000000,4.91,4.91,4.74,4.8,324180,0
+SPWH.US,D,20190401,000000,4.83,4.96,4.71,4.85,401243,0
+SPWH.US,D,20190402,000000,4.91,4.925,4.77,4.91,241649,0
+SPWH.US,D,20190403,000000,4.96,5.14,4.943,4.99,541580,0
+SPWH.US,D,20190404,000000,5,5.23,4.99,5.18,163404,0
+SPWH.US,D,20190405,000000,5.16,5.25,5.1,5.21,174755,0
+SPWH.US,D,20190408,000000,5.15,5.17,5.0301,5.09,210117,0
+SPWH.US,D,20190409,000000,5.05,5.08,4.96,5.03,247394,0
+SPWH.US,D,20190410,000000,5.02,5.07,4.98,5.06,136897,0
+SPWH.US,D,20190411,000000,5.06,5.06,4.94,5.02,251907,0
+SPWH.US,D,20190412,000000,5.03,5.03,4.86,4.91,146702,0
+SPWH.US,D,20190415,000000,4.91,4.93,4.82,4.87,162814,0
+SPWH.US,D,20190416,000000,4.88,4.93,4.78,4.86,128415,0
+SPWH.US,D,20190417,000000,4.88,5,4.86,4.9,161181,0
+SPWH.US,D,20190418,000000,4.88,4.97,4.8102,4.89,152361,0
+SPWH.US,D,20190422,000000,4.86,4.9276,4.62,4.72,279342,0
+SPWH.US,D,20190423,000000,4.7,4.83,4.7,4.71,171688,0
+SPWH.US,D,20190424,000000,4.71,4.76,4.62,4.67,302464,0
+SPWH.US,D,20190425,000000,4.68,4.79,4.53,4.71,179864,0
+SPWH.US,D,20190426,000000,4.67,4.71,4.59,4.66,169451,0
+SPWH.US,D,20190429,000000,4.64,4.72,4.6,4.63,110404,0
+SPWH.US,D,20190430,000000,4.62,4.62,4.45,4.46,289739,0
+SPWH.US,D,20190501,000000,4.46,4.475,4.34,4.39,249087,0
+SPWH.US,D,20190502,000000,4.39,4.49,4.34,4.41,130090,0
+SPWH.US,D,20190503,000000,4.43,4.58,4.43,4.54,261987,0
+SPWH.US,D,20190506,000000,4.52,4.53,4.38,4.42,175747,0
+SPWH.US,D,20190507,000000,4.42,4.45,4.29,4.32,255376,0
+SPWH.US,D,20190508,000000,4.3,4.3597,4.26,4.34,172655,0
+SPWH.US,D,20190509,000000,4.33,4.46,4.27,4.37,142545,0
+SPWH.US,D,20190510,000000,4.35,4.44,4.21,4.41,234890,0
+SPWH.US,D,20190513,000000,4.37,4.37,4.16,4.22,233450,0
+SPWH.US,D,20190514,000000,4.25,4.26,4.11,4.21,161561,0
+SPWH.US,D,20190515,000000,4.2,4.3,4.08,4.26,205295,0
+SPWH.US,D,20190516,000000,4.23,4.27,4.08,4.11,145697,0
+SPWH.US,D,20190517,000000,4.1,4.2,4.01,4.05,158300,0
+SPWH.US,D,20190520,000000,4.01,4.0679,3.93,4.06,238585,0
+SPWH.US,D,20190521,000000,4.06,4.26,4.05,4.24,225815,0
+SPWH.US,D,20190522,000000,4.21,4.21,3.97,4.04,235515,0
+SPWH.US,D,20190523,000000,4.02,4.07,3.94,3.96,192987,0
+SPWH.US,D,20190524,000000,3.98,4.1625,3.9,4.13,182275,0
+SPWH.US,D,20190528,000000,4.12,4.18,4.025,4.07,151786,0
+SPWH.US,D,20190529,000000,4.07,4.07,3.91,3.92,365635,0
+SPWH.US,D,20190530,000000,3.77,3.98,3.41,3.86,757831,0
+SPWH.US,D,20190531,000000,3.72,3.82,3.65,3.68,407960,0
+SPWH.US,D,20190603,000000,3.63,3.75,3.59,3.69,912894,0
+SPWH.US,D,20190604,000000,3.75,3.86,3.69,3.72,228838,0
+SPWH.US,D,20190605,000000,3.73,3.77,3.55,3.58,333042,0
+SPWH.US,D,20190606,000000,3.58,3.6258,3.51,3.59,256034,0
+SPWH.US,D,20190607,000000,3.6,3.65,3.47,3.49,182150,0
+SPWH.US,D,20190610,000000,3.5,3.68,3.5,3.61,286397,0
+SPWH.US,D,20190611,000000,3.64,3.64,3.49,3.55,204490,0
+SPWH.US,D,20190612,000000,3.57,3.5799,3.455,3.49,180727,0
+SPWH.US,D,20190613,000000,3.56,3.68,3.49,3.64,388254,0
+SPWH.US,D,20190614,000000,3.64,3.81,3.61,3.75,277599,0
+SPWH.US,D,20190617,000000,3.75,3.8,3.7,3.76,291554,0
+SPWH.US,D,20190618,000000,3.76,3.86,3.75,3.85,324216,0
+SPWH.US,D,20190619,000000,3.83,3.84,3.69,3.76,147220,0
+SPWH.US,D,20190620,000000,3.78,3.81,3.57,3.75,209679,0
+SPWH.US,D,20190621,000000,3.75,3.86,3.72,3.81,267400,0
+SPWH.US,D,20190624,000000,3.82,3.9,3.67,3.72,189912,0
+SPWH.US,D,20190625,000000,3.72,3.73,3.65,3.7,182446,0
+SPWH.US,D,20190626,000000,3.72,3.845,3.69,3.75,157272,0
+SPWH.US,D,20190627,000000,3.75,3.83,3.68,3.71,200053,0
+SPWH.US,D,20190628,000000,3.7,3.95,3.7,3.78,1915788,0
+SPWH.US,D,20190701,000000,3.86,4,3.86,3.93,225449,0
+SPWH.US,D,20190702,000000,3.94,4.03,3.895,3.99,187868,0
+SPWH.US,D,20190703,000000,4.04,4.37,4.04,4.34,304914,0
+SPWH.US,D,20190705,000000,4.28,4.3008,4.08,4.19,227695,0
+SPWH.US,D,20190708,000000,4.2,4.28,4.14,4.2,162191,0
+SPWH.US,D,20190709,000000,4.2,4.21,4.1,4.17,141307,0
+SPWH.US,D,20190710,000000,4.17,4.24,4.1,4.17,116875,0
+SPWH.US,D,20190711,000000,4.2,4.57,4.19,4.4,334855,0
+SPWH.US,D,20190712,000000,4.4,4.57,4.39,4.55,234640,0
+SPWH.US,D,20190715,000000,4.58,4.58,4.31,4.37,210590,0
+SPWH.US,D,20190716,000000,4.35,4.56,4.32,4.51,165920,0
+SPWH.US,D,20190717,000000,4.53,4.56,4.43,4.46,302982,0
+SPWH.US,D,20190718,000000,4.46,4.46,4.32,4.36,137765,0
+SPWH.US,D,20190719,000000,4.33,4.36,4.25,4.26,181488,0
+SPWH.US,D,20190722,000000,4.29,4.31,4.14,4.15,252562,0
+SPWH.US,D,20190723,000000,4.18,4.21,4.13,4.16,113543,0
+SPWH.US,D,20190724,000000,4.16,4.2345,4.14,4.15,119697,0
+SPWH.US,D,20190725,000000,4.16,4.3,4.1,4.11,183829,0
+SPWH.US,D,20190726,000000,4.14,4.29,4.12,4.26,177476,0
+SPWH.US,D,20190729,000000,4.2,4.32,4.16,4.27,297663,0
+SPWH.US,D,20190730,000000,4.25,4.5,4.215,4.35,326377,0
+SPWH.US,D,20190731,000000,4.37,4.6375,4.28,4.49,623853,0
+SPWH.US,D,20190801,000000,4.46,4.57,4.08,4.09,598379,0
+SPWH.US,D,20190802,000000,4.04,4.11,3.99,4.08,184303,0
+SPWH.US,D,20190805,000000,4.04,4.04,3.86,3.94,234204,0
+SPWH.US,D,20190806,000000,3.94,4.02,3.81,4.01,180425,0
+SPWH.US,D,20190807,000000,3.99,4.01,3.87,3.91,206266,0
+SPWH.US,D,20190808,000000,3.94,4.03,3.91,4.01,144945,0
+SPWH.US,D,20190809,000000,4.02,4.02,3.84,3.85,162732,0
+SPWH.US,D,20190812,000000,3.85,3.88,3.76,3.8,97485,0
+SPWH.US,D,20190813,000000,3.79,3.98,3.75,3.92,129231,0
+SPWH.US,D,20190814,000000,3.82,3.88,3.67,3.73,298894,0
+SPWH.US,D,20190815,000000,3.72,3.72,3.5,3.59,219125,0
+SPWH.US,D,20190816,000000,3.62,3.7,3.595,3.68,167162,0
+SPWH.US,D,20190819,000000,3.65,3.83,3.63,3.76,296217,0
+SPWH.US,D,20190820,000000,3.76,3.77,3.62,3.67,147378,0
+SPWH.US,D,20190821,000000,3.67,3.71,3.55,3.63,516449,0
+SPWH.US,D,20190822,000000,3.63,3.94,3.63,3.78,354980,0
+SPWH.US,D,20190823,000000,3.69,3.76,3.55,3.62,339921,0
+SPWH.US,D,20190826,000000,3.67,3.9,3.66,3.81,407563,0
+SPWH.US,D,20190827,000000,3.85,3.9179,3.69,3.69,364106,0
+SPWH.US,D,20190828,000000,3.66,3.96,3.66,3.93,494323,0
+SPWH.US,D,20190829,000000,4.44,4.53,3.96,4.08,1528556,0
+SPWH.US,D,20190830,000000,4.1,4.35,4.09,4.22,741005,0
+SPWH.US,D,20190903,000000,4.23,4.27,4.07,4.23,992485,0
+SPWH.US,D,20190904,000000,4.27,4.41,4.23,4.37,713559,0
+SPWH.US,D,20190905,000000,4.44,4.69,4.44,4.6,474551,0
+SPWH.US,D,20190906,000000,4.59,4.95,4.54,4.81,751490,0
+SPWH.US,D,20190909,000000,4.86,4.951,4.76,4.85,361116,0
+SPWH.US,D,20190910,000000,4.9,5.24,4.83,5.07,1758774,0
+SPWH.US,D,20190911,000000,5.04,5.0755,4.91,4.98,765279,0
+SPWH.US,D,20190912,000000,4.94,5.06,4.85,5.01,653519,0
+SPWH.US,D,20190913,000000,5.1,5.21,5,5.13,496025,0
+SPWH.US,D,20190916,000000,5.1,5.1,4.82,4.91,521411,0
+SPWH.US,D,20190917,000000,4.9,4.92,4.8,4.84,275279,0
+SPWH.US,D,20190918,000000,4.84,4.86,4.59,4.68,392345,0
+SPWH.US,D,20190919,000000,4.65,4.655,4.45,4.46,471234,0
+SPWH.US,D,20190920,000000,4.45,4.67,4.44,4.65,510937,0
+SPWH.US,D,20190923,000000,4.61,4.92,4.61,4.815,415443,0
+SPWH.US,D,20190924,000000,4.89,5.25,4.81,4.88,1084972,0
+SPWH.US,D,20190925,000000,4.9,5.07,4.88,5.05,615338,0
+SPWH.US,D,20190926,000000,5.01,5.18,4.99,5.16,473224,0
+SPWH.US,D,20190927,000000,5.15,5.31,5.12,5.19,579532,0
+SPWH.US,D,20190930,000000,5.21,5.33,5.15,5.18,526471,0
+SPWH.US,D,20191001,000000,5.27,5.4616,5.21,5.41,621979,0
+SPWH.US,D,20191002,000000,5.45,5.48,5.09,5.23,689492,0
+SPWH.US,D,20191003,000000,5.24,5.28,5.13,5.24,477783,0
+SPWH.US,D,20191004,000000,5.23,5.31,5.195,5.305,188367,0
+SPWH.US,D,20191007,000000,5.2701,5.36,5.2701,5.33,418383,0
+SPWH.US,D,20191008,000000,5.31,5.35,5.16,5.34,430555,0
+SPWH.US,D,20191009,000000,5.37,5.78,5.33,5.74,901078,0
+SPWH.US,D,20191010,000000,5.85,6.32,5.78,6.295,2465169,0
+SPWH.US,D,20191011,000000,6.32,6.415,6.21,6.29,1356211,0
+SPWH.US,D,20191014,000000,6.32,6.32,6.04,6.24,616550,0
+SPWH.US,D,20191015,000000,6.2,6.223,6.04,6.14,765687,0
+SPWH.US,D,20191016,000000,6.14,6.29,6.09,6.22,620806,0
+SPWH.US,D,20191017,000000,6.25,6.3516,6.22,6.31,417750,0
+SPWH.US,D,20191018,000000,6.32,6.39,6.08,6.26,830834,0
+SPWH.US,D,20191021,000000,6.35,6.64,6.27,6.55,681847,0
+SPWH.US,D,20191022,000000,6.55,6.5913,6.43,6.45,409887,0
+SPWH.US,D,20191023,000000,6.44,6.72,6.41,6.57,448718,0
+SPWH.US,D,20191024,000000,6.61,6.665,6.54,6.63,518900,0
+SPWH.US,D,20191025,000000,6.54,6.92,6.54,6.75,557975,0
+SPWH.US,D,20191028,000000,6.78,6.81,6.63,6.77,508166,0
+SPWH.US,D,20191029,000000,6.78,6.83,6.61,6.65,333866,0
+SPWH.US,D,20191030,000000,6.67,6.83,6.62,6.76,421624,0
+SPWH.US,D,20191031,000000,6.74,6.82,6.64,6.81,420934,0
+SPWH.US,D,20191101,000000,6.85,7,6.81,6.95,743034,0
+SPWH.US,D,20191104,000000,7,7.1,6.89,7.005,853900,0
+SPWH.US,D,20191105,000000,7.03,7.24,6.97,7.22,590578,0
+SPWH.US,D,20191106,000000,7.17,7.48,7.17,7.31,766021,0
+SPWH.US,D,20191107,000000,7.3,7.44,7.14,7.22,590734,0
+SPWH.US,D,20191108,000000,7.22,7.35,7.195,7.27,611894,0
+SPWH.US,D,20191111,000000,7.25,7.32,7.16,7.28,545963,0
+SPWH.US,D,20191112,000000,7.22,7.285,7.08,7.125,594955,0
+SPWH.US,D,20191113,000000,7.06,7.19,6.81,7.14,697855,0
+SPWH.US,D,20191114,000000,7.14,7.24,7.09,7.125,470987,0
+SPWH.US,D,20191115,000000,7.2,7.2,6.995,7.145,672180,0
+SPWH.US,D,20191118,000000,7.15,7.25,7,7.09,620635,0
+SPWH.US,D,20191119,000000,7.09,7.2305,6.99,7.03,860448,0
+SPWH.US,D,20191120,000000,7.01,7.33,6.99,7.09,621463,0
+SPWH.US,D,20191121,000000,7.16,7.16,6.9273,6.99,510828,0
+SPWH.US,D,20191122,000000,7.05,7.2,6.97,7.15,392559,0
+SPWH.US,D,20191125,000000,7.14,7.46,7.14,7.39,513319,0
+SPWH.US,D,20191126,000000,7.45,7.63,7.36,7.45,561209,0
+SPWH.US,D,20191127,000000,7.45,7.67,7.435,7.5,468444,0
+SPWH.US,D,20191129,000000,7.5,7.5,7.235,7.31,304543,0
+SPWH.US,D,20191202,000000,7.31,7.5,7.26,7.425,476496,0
+SPWH.US,D,20191203,000000,7.35,7.355,7.06,7.15,679083,0
+SPWH.US,D,20191204,000000,7.27,7.47,7.27,7.33,755553,0
+SPWH.US,D,20191205,000000,7.8,8.82,7.6,8.05,3347307,0
+SPWH.US,D,20191206,000000,8.24,8.42,8.16,8.2,1408370,0
+SPWH.US,D,20191209,000000,8.2,8.2668,7.94,7.96,871175,0
+SPWH.US,D,20191210,000000,7.97,8.02,7.79,7.99,803541,0
+SPWH.US,D,20191211,000000,8,8,7.77,7.835,736292,0
+SPWH.US,D,20191212,000000,8.19,8.26,7.965,8.03,1304419,0
+SPWH.US,D,20191213,000000,8.25,8.25,7.97,8.05,1110622,0
+SPWH.US,D,20191216,000000,8.08,8.255,8.04,8.09,1229255,0
+SPWH.US,D,20191217,000000,8.09,8.13,7.84,7.96,831169,0
+SPWH.US,D,20191218,000000,7.96,8.14,7.905,7.99,1018882,0
+SPWH.US,D,20191219,000000,7.97,8.255,7.945,8.09,1076265,0
+SPWH.US,D,20191220,000000,8.09,8.32,7.97,8.19,1019135,0
+SPWH.US,D,20191223,000000,8.23,8.33,8.0702,8.3,630238,0
+SPWH.US,D,20191224,000000,8.3,8.32,8.135,8.3,330815,0
+SPWH.US,D,20191226,000000,8.32,8.335,8.13,8.26,640915,0
+SPWH.US,D,20191227,000000,8.25,8.25,7.98,8.04,1158555,0
+SPWH.US,D,20191230,000000,7.97,8.21,7.93,8.08,1335857,0
+SPWH.US,D,20191231,000000,8.1,8.22,7.98,8.03,1591375,0
+SPWH.US,D,20200102,000000,8.07,8.0702,7.58,7.635,1768177,0
+SPWH.US,D,20200103,000000,7.53,7.82,7.48,7.65,1677150,0
+SPWH.US,D,20200106,000000,7.67,8.24,7.67,8.22,2126398,0
+SPWH.US,D,20200107,000000,8.22,8.67,8.16,8.44,1717263,0
+SPWH.US,D,20200108,000000,8.51,8.905,8.41,8.64,1414884,0
+SPWH.US,D,20200109,000000,8.63,8.6846,7.92,7.98,2166916,0
+SPWH.US,D,20200110,000000,7.07,7.13,6.6,6.63,5748668,0
+SPWH.US,D,20200113,000000,6.66,6.73,6.31,6.35,2589164,0
+SPWH.US,D,20200114,000000,6.4,6.47,6.24,6.295,2103114,0
+SPWH.US,D,20200115,000000,6.25,6.52,6.2,6.35,1839765,0
+SPWH.US,D,20200116,000000,6.5,6.64,6.38,6.52,1041041,0
+SPWH.US,D,20200117,000000,6.6,6.79,6.5,6.72,1531023,0
+SPWH.US,D,20200121,000000,6.61,6.81,6.46,6.52,1608638,0
+SPWH.US,D,20200122,000000,6.52,6.58,6.17,6.25,1089683,0
+SPWH.US,D,20200123,000000,6.22,6.46,6.2,6.37,984196,0
+SPWH.US,D,20200124,000000,6.38,6.52,6.36,6.46,834560,0
+SPWH.US,D,20200127,000000,6.33,6.5,6.2848,6.44,705878,0
+SPWH.US,D,20200128,000000,6.47,6.5,6.31,6.42,570486,0
+SPWH.US,D,20200129,000000,6.42,6.59,6.4,6.58,859356,0
+SPWH.US,D,20200130,000000,6.55,6.56,6.445,6.54,758026,0
+SPWH.US,D,20200131,000000,6.5,6.555,6.445,6.48,658263,0
+SPWH.US,D,20200203,000000,6.48,6.535,6.27,6.27,786701,0
+SPWH.US,D,20200204,000000,6.33,6.418,5.9,5.97,2103574,0
+SPWH.US,D,20200205,000000,6.02,6.37,5.88,6.34,1265327,0
+SPWH.US,D,20200206,000000,6.37,6.45,6.25,6.37,786141,0
+SPWH.US,D,20200207,000000,6.29,6.29,6.115,6.17,862282,0
+SPWH.US,D,20200210,000000,6.17,6.27,6.12,6.19,849643,0
+SPWH.US,D,20200211,000000,6.19,6.34,6.16,6.3,1129823,0
+SPWH.US,D,20200212,000000,6.36,6.515,6.25,6.5,460209,0
+SPWH.US,D,20200213,000000,6.48,6.69,6.4493,6.65,623562,0
+SPWH.US,D,20200214,000000,6.67,6.69,6.565,6.58,326694,0
+SPWH.US,D,20200218,000000,6.53,6.64,6.46,6.51,552261,0
+SPWH.US,D,20200219,000000,6.55,6.55,6.24,6.4,1072923,0
+SPWH.US,D,20200220,000000,6.41,6.565,6.39,6.52,610851,0
+SPWH.US,D,20200221,000000,6.52,6.58,6.39,6.53,461596,0
+SPWH.US,D,20200224,000000,6.43,6.45,6.11,6.12,586746,0
+SPWH.US,D,20200225,000000,6.14,6.265,6.01,6.03,819642,0
+SPWH.US,D,20200226,000000,6.03,6.12,5.95,6.05,855099,0
+SPWH.US,D,20200227,000000,5.945,6.14,5.68,6.07,982540,0
+SPWH.US,D,20200228,000000,5.99,6.12,5.875,6,1013745,0
+SPWH.US,D,20200302,000000,6.03,6.05,5.655,5.88,1173360,0
+SPWH.US,D,20200303,000000,5.9,5.92,5.8,5.86,1265028,0
+SPWH.US,D,20200304,000000,5.93,6.29,5.88,6.26,780515,0
+SPWH.US,D,20200305,000000,6.17,6.22,5.88,5.96,511894,0
+SPWH.US,D,20200306,000000,5.81,5.955,5.59,5.65,618461,0
+SPWH.US,D,20200309,000000,5.18,5.5,5.01,5.04,547842,0
+SPWH.US,D,20200310,000000,5.26,5.29,4.83,5,875909,0
+SPWH.US,D,20200311,000000,4.85,4.95,4.605,4.82,1235693,0
+SPWH.US,D,20200312,000000,4.57,4.7,4.28,4.3,1017177,0
+SPWH.US,D,20200313,000000,4.5,4.83,4.35,4.58,1217060,0
+SPWH.US,D,20200316,000000,4.18,5.1,4.08,4.88,1115450,0
+SPWH.US,D,20200317,000000,5,5.81,4.99,5.76,1683556,0
+SPWH.US,D,20200318,000000,5.75,6.54,5.235,5.62,2220204,0
+SPWH.US,D,20200319,000000,5.63,6.34,5.49,5.99,1938012,0
+SPWH.US,D,20200320,000000,5.87,5.96,4.95,5.1,1722029,0
+SPWH.US,D,20200323,000000,5.03,5.95,4.98,5.58,1100731,0
+SPWH.US,D,20200324,000000,5.83,6.23,5.41,5.63,982001,0
+SPWH.US,D,20200325,000000,5.65,5.96,5.502,5.63,718771,0
+SPWH.US,D,20200326,000000,5.69,5.81,5.53,5.61,955946,0
+SPWH.US,D,20200327,000000,6.19,6.19,5.31,5.96,1590504,0
+SPWH.US,D,20200330,000000,6.09,6.46,5.818,6.24,1412375,0
+SPWH.US,D,20200331,000000,6.22,6.48,6.05,6.16,1322204,0
+SPWH.US,D,20200401,000000,6.02,6.16,5.52,5.63,1014168,0
+SPWH.US,D,20200402,000000,5.57,5.87,5.555,5.85,802576,0
+SPWH.US,D,20200403,000000,5.81,5.87,5.46,5.5,710002,0
+SPWH.US,D,20200406,000000,5.71,6.43,5.7,6.38,764108,0
+SPWH.US,D,20200407,000000,6.56,6.62,5.91,5.99,681661,0
+SPWH.US,D,20200408,000000,6.11,6.61,6.11,6.6,816805,0
+SPWH.US,D,20200409,000000,6.67,6.88,6.58,6.8,649400,0
+SPWH.US,D,20200413,000000,6.93,6.95,6.46,6.6,464572,0
+SPWH.US,D,20200414,000000,6.78,6.81,6.365,6.58,669640,0
+SPWH.US,D,20200415,000000,6.4,6.85,6.21,6.63,722468,0
+SPWH.US,D,20200416,000000,6.67,7.08,6.67,6.98,1138819,0
+SPWH.US,D,20200417,000000,7.19,7.21,6.79,7.03,673754,0
+SPWH.US,D,20200420,000000,7.03,7.03,6.69,6.85,425171,0
+SPWH.US,D,20200421,000000,6.72,6.99,6.67,6.71,489638,0
+SPWH.US,D,20200422,000000,6.82,6.87,6.45,6.49,550909,0
+SPWH.US,D,20200423,000000,6.49,6.69,6.41,6.48,366562,0
+SPWH.US,D,20200424,000000,6.49,6.68,6.37,6.57,399285,0
+SPWH.US,D,20200427,000000,6.57,7.24,6.54,7.22,634979,0
+SPWH.US,D,20200428,000000,7.31,7.54,7.14,7.51,618946,0
+SPWH.US,D,20200429,000000,7.66,7.805,7.405,7.43,561902,0
+SPWH.US,D,20200430,000000,7.39,7.39,6.98,7.16,455961,0
+SPWH.US,D,20200501,000000,7,7.26,6.945,7.26,420073,0
+SPWH.US,D,20200504,000000,7.14,7.45,7.01,7.41,379879,0
+SPWH.US,D,20200505,000000,7.5,7.595,7.33,7.36,502431,0
+SPWH.US,D,20200506,000000,7.43,7.52,7.28,7.41,187453,0
+SPWH.US,D,20200507,000000,7.49,7.49,7.19,7.3,486595,0
+SPWH.US,D,20200508,000000,7.44,7.67,7.39,7.67,424707,0
+SPWH.US,D,20200511,000000,7.49,7.98,7.35,7.82,560407,0
+SPWH.US,D,20200512,000000,7.75,8.06,7.55,7.77,693739,0
+SPWH.US,D,20200513,000000,7.74,7.78,7.385,7.54,520517,0
+SPWH.US,D,20200514,000000,7.38,7.61,7.27,7.545,564379,0
+SPWH.US,D,20200515,000000,7.53,8.1,7.53,8.08,278585,0
+SPWH.US,D,20200518,000000,8.2092,8.69,8.175,8.64,817928,0
+SPWH.US,D,20200519,000000,8.65,9.18,8.58,9.01,1022041,0
+SPWH.US,D,20200520,000000,9.16,9.51,9.06,9.32,752953,0
+SPWH.US,D,20200521,000000,9.34,10,9.34,9.81,1009089,0
+SPWH.US,D,20200522,000000,9.9,9.965,9.67,9.85,531620,0
+SPWH.US,D,20200526,000000,10.09,10.36,10.09,10.25,1016762,0
+SPWH.US,D,20200527,000000,10.56,11.17,10.46,11.07,1263976,0
+SPWH.US,D,20200528,000000,11.18,11.61,10.67,10.71,1047907,0
+SPWH.US,D,20200529,000000,10.69,11.43,10.55,11.17,1214999,0
+SPWH.US,D,20200601,000000,12.19,12.19,11.38,11.63,1714509,0
+SPWH.US,D,20200602,000000,11.73,11.9,11.28,11.52,1544284,0
+SPWH.US,D,20200603,000000,11.59,12.35,11.18,11.93,1620949,0
+SPWH.US,D,20200604,000000,11.81,12.18,11.53,11.81,1226441,0
+SPWH.US,D,20200605,000000,13,13.84,12.46,13.26,2504788,0
+SPWH.US,D,20200608,000000,13.4,13.4896,12.015,12.98,1443772,0
+SPWH.US,D,20200609,000000,12.9,13.22,12.54,13.03,852092,0
+SPWH.US,D,20200610,000000,13.34,13.53,12.56,12.62,1167068,0
+SPWH.US,D,20200611,000000,12.01,12.39,11.33,11.49,1456178,0
+SPWH.US,D,20200612,000000,11.92,12.06,11.13,11.25,1197945,0
+SPWH.US,D,20200615,000000,11.03,12.77,10.93,12.66,1421387,0
+SPWH.US,D,20200616,000000,12.95,13.04,12.45,12.86,807992,0
+SPWH.US,D,20200617,000000,12.85,13.23,12.71,13.09,533715,0
+SPWH.US,D,20200618,000000,13.04,13.23,12.68,12.84,499322,0
+SPWH.US,D,20200619,000000,12.86,12.87,12.34,12.48,1318279,0
+SPWH.US,D,20200622,000000,12.56,13.6591,12.4015,13.5,1227100,0
+SPWH.US,D,20200623,000000,13.77,14.67,13.43,13.44,1136353,0
+SPWH.US,D,20200624,000000,13.4,13.66,12.78,13.17,728301,0
+SPWH.US,D,20200625,000000,13.08,13.22,12.9206,13.2,577324,0
+SPWH.US,D,20200626,000000,13.21,14.09,12.95,13.92,2306500,0
+SPWH.US,D,20200629,000000,14.13,14.43,13.28,13.58,690411,0
+SPWH.US,D,20200630,000000,13.58,14.62,13.54,14.25,1023303,0
+SPWH.US,D,20200701,000000,14.19,14.33,13.745,14.17,561263,0
+SPWH.US,D,20200702,000000,14.37,14.7199,14.07,14.16,737817,0
+SPWH.US,D,20200706,000000,14.35,14.9,14.15,14.43,708999,0
+SPWH.US,D,20200707,000000,14.54,14.81,14.2,14.46,668606,0
+SPWH.US,D,20200708,000000,14.5,14.76,14.31,14.49,420871,0
+SPWH.US,D,20200709,000000,14.55,14.59,13.91,14.18,452621,0
+SPWH.US,D,20200710,000000,14.22,14.62,14.01,14.42,351792,0
+SPWH.US,D,20200713,000000,13.75,14.9753,13.55,14.15,763486,0
+SPWH.US,D,20200714,000000,14.12,15.07,13.98,15.06,785415,0
+SPWH.US,D,20200715,000000,15.36,16.08,15.29,15.665,1314366,0
+SPWH.US,D,20200716,000000,15.64,16.57,15.28,15.91,1325959,0
+SPWH.US,D,20200717,000000,16.03,16.42,15.96,15.99,911346,0
+SPWH.US,D,20200720,000000,16.03,16.15,15.44,15.85,439851,0
+SPWH.US,D,20200721,000000,16.23,16.79,16.07,16.41,1019141,0
+SPWH.US,D,20200722,000000,16.46,16.84,16.2498,16.63,974103,0
+SPWH.US,D,20200723,000000,16.62,16.79,15.88,16.16,665844,0
+SPWH.US,D,20200724,000000,16,16.51,15.78,16.44,656923,0
+SPWH.US,D,20200727,000000,16.55,17.24,16.55,16.99,753395,0
+SPWH.US,D,20200728,000000,17,17.06,15.91,15.96,913738,0
+SPWH.US,D,20200729,000000,16.25,17.39,16.25,16.88,1018760,0
+SPWH.US,D,20200730,000000,16.738,16.738,16.15,16.37,556139,0
+SPWH.US,D,20200731,000000,16.4,16.6884,15.8,16.09,719726,0
+SPWH.US,D,20200803,000000,16.2,16.735,16.15,16.65,792214,0
+SPWH.US,D,20200804,000000,16.51,16.76,16.38,16.7,799677,0
+SPWH.US,D,20200805,000000,16.66,17.34,16.61,17.09,1279619,0
+SPWH.US,D,20200806,000000,17.13,17.2,16.6701,16.88,546156,0
+SPWH.US,D,20200807,000000,16.88,17.04,16.55,16.76,426127,0
+SPWH.US,D,20200810,000000,17.09,17.49,16.4617,16.52,581655,0
+SPWH.US,D,20200811,000000,16.6,16.6,15.83,15.94,636795,0
+SPWH.US,D,20200812,000000,16,16.505,16,16.395,761329,0
+SPWH.US,D,20200813,000000,16.35,16.69,16.095,16.44,595263,0
+SPWH.US,D,20200814,000000,16.4,16.85,16.24,16.58,428428,0
+SPWH.US,D,20200817,000000,16.65,17.37,16.6101,17.2,834456,0
+SPWH.US,D,20200818,000000,17.21,17.33,16.82,17.18,1126424,0
+SPWH.US,D,20200819,000000,17.16,18.03,17.13,17.43,753447,0
+SPWH.US,D,20200820,000000,17.32,17.44,16.82,16.83,561966,0
+SPWH.US,D,20200821,000000,17.02,17.7,16.89,17.17,985993,0
+SPWH.US,D,20200824,000000,17.2,17.5,16.76,17.08,503714,0
+SPWH.US,D,20200825,000000,17.09,17.09,15.9101,15.96,946773,0
+SPWH.US,D,20200826,000000,16.19,17.1427,16.13,17.055,2203563,0
+SPWH.US,D,20200827,000000,17.03,17.11,15.35,15.45,1776265,0
+SPWH.US,D,20200828,000000,15.96,16.0331,15.13,15.19,1884708,0
+SPWH.US,D,20200831,000000,15.41,15.945,15.0801,15.695,1332439,0
+SPWH.US,D,20200901,000000,16.17,18.18,16.02,17.51,3984982,0
+SPWH.US,D,20200902,000000,18.16,18.46,15.98,17.25,3252965,0
+SPWH.US,D,20200903,000000,17.225,17.29,14.1901,14.63,3454323,0
+SPWH.US,D,20200904,000000,14.55,14.87,12.56,13.485,2748602,0
+SPWH.US,D,20200908,000000,13.48,13.91,13.22,13.375,1562419,0
+SPWH.US,D,20200909,000000,13.79,13.94,13.31,13.555,1339700,0
+SPWH.US,D,20200910,000000,13.68,14.33,13.631,13.66,1142500,0
+SPWH.US,D,20200911,000000,13.72,14.01,13.26,13.3,1046057,0
+SPWH.US,D,20200914,000000,13.44,13.7,13.19,13.21,1010121,0
+SPWH.US,D,20200915,000000,13.25,14.23,13.12,14.04,2270965,0
+SPWH.US,D,20200916,000000,14.1,14.32,13.73,13.76,1348647,0
+SPWH.US,D,20200917,000000,13.6,13.86,13.2,13.31,886469,0
+SPWH.US,D,20200918,000000,13.51,13.88,13.27,13.52,1726021,0
+SPWH.US,D,20200921,000000,13.34,13.53,13.14,13.42,855093,0
+SPWH.US,D,20200922,000000,13.47,14.16,13.27,14.12,739650,0
+SPWH.US,D,20200923,000000,14.1,14.44,13.8,13.84,807438,0
+SPWH.US,D,20200924,000000,13.69,14.18,13.35,13.425,966700,0
+SPWH.US,D,20200925,000000,13.45,13.65,13.11,13.51,665605,0
+SPWH.US,D,20200928,000000,13.77,14.01,13.31,13.98,860498,0
+SPWH.US,D,20200929,000000,13.95,14.06,13.6434,13.83,620440,0
+SPWH.US,D,20200930,000000,14.04,14.7075,13.87,14.31,960896,0
+SPWH.US,D,20201001,000000,14.4,14.96,14.16,14.89,841944,0
+SPWH.US,D,20201002,000000,14.5,15.58,14.311,15.42,968962,0
+SPWH.US,D,20201005,000000,15.64,16.69,15.56,16.5,1361167,0
+SPWH.US,D,20201006,000000,16.52,16.75,15.93,16.39,1169848,0
+SPWH.US,D,20201007,000000,16.57,17.2,16.54,16.58,953265,0
+SPWH.US,D,20201008,000000,16.8,16.8,15.89,16.28,802797,0
+SPWH.US,D,20201009,000000,16.31,16.9,16.3,16.66,1093818,0
+SPWH.US,D,20201012,000000,17.05,17.14,16.32,16.43,794292,0
+SPWH.US,D,20201013,000000,16.47,16.88,16.14,16.85,831887,0
+SPWH.US,D,20201014,000000,16.9,17.34,16.8,17.04,806159,0
+SPWH.US,D,20201015,000000,16.8,17.25,16.11,17.12,620722,0
+SPWH.US,D,20201016,000000,17.2,17.26,16.64,16.72,651299,0
+SPWH.US,D,20201019,000000,17.02,17.29,16.41,16.5,777752,0
+SPWH.US,D,20201020,000000,16.5,16.6,15.8,15.87,785794,0
+SPWH.US,D,20201021,000000,15.89,16,14.7252,14.87,1473680,0
+SPWH.US,D,20201022,000000,14.89,14.9572,14.13,14.21,1070793,0
+SPWH.US,D,20201023,000000,14.33,14.41,13.73,14.015,1340067,0
+SPWH.US,D,20201026,000000,13.85,14.18,13.6051,13.87,697832,0
+SPWH.US,D,20201027,000000,14.52,14.65,13.88,14.55,576051,0
+SPWH.US,D,20201028,000000,14.1,14.38,13.79,14.02,789912,0
+SPWH.US,D,20201029,000000,14.11,14.16,13.6163,13.91,1184092,0
+SPWH.US,D,20201030,000000,14.1709,14.1709,12.83,13.02,1143884,0
+SPWH.US,D,20201102,000000,13.48,14,13.25,13.99,1058201,0
+SPWH.US,D,20201103,000000,14.27,14.75,13.98,14.69,1051647,0
+SPWH.US,D,20201104,000000,14.39,14.57,13,13.21,1806960,0
+SPWH.US,D,20201105,000000,13.57,14.45,13.53,14.255,1064495,0
+SPWH.US,D,20201106,000000,14.18,14.63,13.87,14.14,703388,0
+SPWH.US,D,20201109,000000,14.4,14.581,12.71,13.58,1691301,0
+SPWH.US,D,20201110,000000,13.72,14.205,13.39,13.46,1103741,0
+SPWH.US,D,20201111,000000,13.54,14.1,13.455,13.94,939737,0
+SPWH.US,D,20201112,000000,13.91,14.08,13.59,13.85,516655,0
+SPWH.US,D,20201113,000000,13.91,14.305,13.905,14.1,532609,0
+SPWH.US,D,20201116,000000,14.31,14.37,13.68,13.99,571434,0
+SPWH.US,D,20201117,000000,13.92,14.15,13.52,13.99,943781,0
+SPWH.US,D,20201118,000000,13.92,14.2666,13.85,13.88,638285,0
+SPWH.US,D,20201119,000000,13.97,14.13,13.87,13.99,637141,0
+SPWH.US,D,20201120,000000,14.14,14.34,13.79,13.85,923765,0
+SPWH.US,D,20201123,000000,13.93,14.88,13.93,14.79,1130513,0
+SPWH.US,D,20201124,000000,15.19,15.19,13.6933,14.04,1290338,0
+SPWH.US,D,20201125,000000,13.99,14.69,13.85,14.24,929159,0
+SPWH.US,D,20201127,000000,14.31,14.61,14.03,14.6,455792,0
+SPWH.US,D,20201130,000000,14.87,14.87,13.845,13.93,2101842,0
+SPWH.US,D,20201201,000000,14.24,14.345,13.59,14.31,1443487,0
+SPWH.US,D,20201202,000000,14,14.15,13.3928,13.99,2124436,0
+SPWH.US,D,20201203,000000,14,14.21,12.96,13.14,3770703,0
+SPWH.US,D,20201204,000000,13.19,13.56,12.87,12.98,1871146,0
+SPWH.US,D,20201207,000000,12.89,13.33,12.73,12.98,1337926,0
+SPWH.US,D,20201208,000000,12.97,13.03,12.23,12.48,1882095,0
+SPWH.US,D,20201209,000000,12.5,12.7099,12.15,12.26,1238879,0
+SPWH.US,D,20201210,000000,12.15,12.38,11.93,12.28,891530,0
+SPWH.US,D,20201211,000000,12.165,12.41,11.62,11.8,1355998,0
+SPWH.US,D,20201214,000000,11.92,11.98,11.48,11.57,1150043,0
+SPWH.US,D,20201215,000000,11.67,12.22,11.29,12.17,1299246,0
+SPWH.US,D,20201216,000000,12.24,12.64,12.15,12.22,1212446,0
+SPWH.US,D,20201217,000000,12.31,12.345,11.76,12.09,1283862,0
+SPWH.US,D,20201218,000000,12.13,12.57,12.13,12.45,1855802,0
+SPWH.US,D,20201221,000000,12.12,12.86,12.094,12.65,1446624,0
+SPWH.US,D,20201222,000000,17.32,17.73,16.92,17.66,16100832,0
+SPWH.US,D,20201223,000000,17.5,18.08,17.47,17.895,6991127,0
+SPWH.US,D,20201224,000000,17.88,17.92,17.6,17.92,2601962,0
+SPWH.US,D,20201228,000000,17.85,17.94,17.61,17.9,3297466,0
+SPWH.US,D,20201229,000000,17.9,17.93,17.62,17.91,1920214,0
+SPWH.US,D,20201230,000000,17.85,17.96,17.72,17.735,1760847,0
+SPWH.US,D,20201231,000000,17.85,17.87,17.53,17.55,1726413,0
+SPWH.US,D,20210104,000000,17.72,17.78,17.5243,17.68,1929672,0
+SPWH.US,D,20210105,000000,17.68,17.78,17.62,17.7,1507171,0
+SPWH.US,D,20210106,000000,17.72,17.95,17.55,17.95,4248450,0
+SPWH.US,D,20210107,000000,17.74,17.88,17.52,17.77,1935132,0
+SPWH.US,D,20210108,000000,17.71,17.79,17.36,17.54,1874424,0
+SPWH.US,D,20210111,000000,17.54,17.61,17.33,17.5,1790593,0
+SPWH.US,D,20210112,000000,17.5,17.68,17.42,17.53,1920719,0
+SPWH.US,D,20210113,000000,17.52,17.67,17.465,17.67,2087857,0
+SPWH.US,D,20210114,000000,17.65,17.94,17.65,17.72,1209686,0
+SPWH.US,D,20210115,000000,17.63,17.83,17.56,17.59,1985158,0
+SPWH.US,D,20210119,000000,17.75,17.75,17.5145,17.59,953642,0
+SPWH.US,D,20210120,000000,17.59,17.6099,17.51,17.54,1104709,0
+SPWH.US,D,20210121,000000,17.55,17.6,17.5,17.56,1040606,0
+SPWH.US,D,20210122,000000,17.56,17.71,17.52,17.64,1094322,0
+SPWH.US,D,20210125,000000,17.6,17.74,17.5,17.59,1653156,0
+SPWH.US,D,20210126,000000,17.59,17.64,17.515,17.6,1609606,0
+SPWH.US,D,20210127,000000,17.53,17.59,16.52,17.54,1997859,0
+SPWH.US,D,20210128,000000,17.48,17.6,17.41,17.42,1895315,0
+SPWH.US,D,20210129,000000,17.51,17.645,17.345,17.52,2054862,0
+SPWH.US,D,20210201,000000,17.48,17.59,17.4,17.45,689413,0
+SPWH.US,D,20210202,000000,17.55,17.56,17.41,17.5,927599,0
+SPWH.US,D,20210203,000000,17.49,17.5,17.43,17.45,1839177,0
+SPWH.US,D,20210204,000000,17.5,17.51,17.38,17.5,796181,0
+SPWH.US,D,20210205,000000,17.49,17.63,17.45,17.63,830234,0
+SPWH.US,D,20210208,000000,17.6,17.62,17.485,17.52,855074,0
+SPWH.US,D,20210209,000000,17.48,17.66,17.46,17.49,827712,0
+SPWH.US,D,20210210,000000,17.52,17.57,17.345,17.5,541610,0
+SPWH.US,D,20210211,000000,17.55,17.6,17.4695,17.55,542701,0
+SPWH.US,D,20210212,000000,17.51,17.605,17.48,17.51,377789,0
+SPWH.US,D,20210216,000000,17.54,17.56,17.405,17.52,491082,0
+SPWH.US,D,20210217,000000,17.53,17.58,17.45,17.5,503880,0
+SPWH.US,D,20210218,000000,17.48,17.6,17.48,17.49,463614,0
+SPWH.US,D,20210219,000000,17.53,17.53,17.46,17.51,353345,0
+SPWH.US,D,20210222,000000,17.5,17.54,17.44,17.45,410650,0
+SPWH.US,D,20210223,000000,17.45,17.5,17.31,17.39,659394,0
+SPWH.US,D,20210224,000000,17.47,17.47,17.38,17.43,588893,0
+SPWH.US,D,20210225,000000,17.45,17.45,17.26,17.27,686058,0
+SPWH.US,D,20210226,000000,17.36,17.37,16.83,16.94,1333228,0
+SPWH.US,D,20210301,000000,17.06,17.22,17.03,17.22,785713,0
+SPWH.US,D,20210302,000000,17.23,17.27,16.95,16.975,835136,0
+SPWH.US,D,20210303,000000,16.98,17.22,16.94,16.97,801815,0
+SPWH.US,D,20210304,000000,16.93,17.01,16.76,16.79,1698247,0
+SPWH.US,D,20210305,000000,16.86,17.12,16.725,16.98,1031884,0
+SPWH.US,D,20210308,000000,16.98,17.08,16.82,16.94,828711,0
+SPWH.US,D,20210309,000000,17.04,17.06,16.95,16.98,571224,0
+SPWH.US,D,20210310,000000,17,17.605,16.95,17.5,781622,0
+SPWH.US,D,20210311,000000,17.49,17.5,17.26,17.33,955185,0
+SPWH.US,D,20210312,000000,17.33,17.4,17.22,17.38,609610,0
+SPWH.US,D,20210315,000000,17.35,17.35,17.13,17.27,275233,0
+SPWH.US,D,20210316,000000,17.25,17.35,17.17,17.27,235110,0
+SPWH.US,D,20210317,000000,17.22,17.35,17.115,17.31,416119,0
+SPWH.US,D,20210318,000000,17.3,17.36,17.23,17.23,430976,0
+SPWH.US,D,20210319,000000,17.24,17.38,17.21,17.35,877093,0
+SPWH.US,D,20210322,000000,17.34,17.41,17.27,17.31,356000,0
+SPWH.US,D,20210323,000000,17.31,17.38,17.22,17.22,392174,0
+SPWH.US,D,20210324,000000,17.29,17.35,17.17,17.17,675987,0
+SPWH.US,D,20210325,000000,17.14,17.34,17.14,17.19,843990,0
+SPWH.US,D,20210326,000000,17.28,17.48,17.18,17.22,709519,0
+SPWH.US,D,20210329,000000,17.22,17.28,17.085,17.105,704597,0
+SPWH.US,D,20210330,000000,17.13,17.34,17.09,17.29,515405,0
+SPWH.US,D,20210331,000000,17.24,17.57,17.21,17.24,707767,0
+SPWH.US,D,20210401,000000,17.26,17.51,17.19,17.47,823329,0
+SPWH.US,D,20210405,000000,17.48,17.56,17.46,17.52,619473,0
+SPWH.US,D,20210406,000000,17.54,17.57,17.41,17.46,759484,0
+SPWH.US,D,20210407,000000,17.45,17.5,17.29,17.29,918909,0
+SPWH.US,D,20210408,000000,17.33,17.5,17.28,17.49,782548,0
+SPWH.US,D,20210409,000000,17.43,17.595,17.42,17.55,505789,0
+SPWH.US,D,20210412,000000,17.55,17.62,17.48,17.615,773090,0
+SPWH.US,D,20210413,000000,17.63,17.63,17.5,17.54,439441,0
+SPWH.US,D,20210414,000000,17.51,17.56,17.45,17.51,443079,0
+SPWH.US,D,20210415,000000,17.51,17.595,17.5,17.59,252490,0
+SPWH.US,D,20210416,000000,17.6,17.63,17.51,17.51,560697,0
+SPWH.US,D,20210419,000000,17.51,17.58,17.4,17.56,458168,0
+SPWH.US,D,20210420,000000,17.46,17.58,17.44,17.49,570600,0
+SPWH.US,D,20210421,000000,17.48,17.56,17.45,17.52,563386,0
+SPWH.US,D,20210422,000000,17.51,17.62,17.5,17.59,618006,0
+SPWH.US,D,20210423,000000,17.57,17.59,17.51,17.58,463521,0
+SPWH.US,D,20210426,000000,17.6,17.65,17.53,17.55,422535,0
+SPWH.US,D,20210427,000000,17.54,17.62,17.46,17.53,673313,0
+SPWH.US,D,20210428,000000,17.58,17.62,17.55,17.6,236736,0
+SPWH.US,D,20210429,000000,17.61,17.65,17.59,17.6,309230,0
+SPWH.US,D,20210430,000000,17.6,17.63,17.545,17.56,607534,0
+SPWH.US,D,20210503,000000,17.56,17.65,17.54,17.61,348498,0
+SPWH.US,D,20210504,000000,17.56,17.67,17.56,17.65,851199,0
+SPWH.US,D,20210505,000000,17.58,17.695,17.55,17.67,458262,0
+SPWH.US,D,20210506,000000,17.63,17.73,17.575,17.73,594347,0
+SPWH.US,D,20210507,000000,17.71,17.8,17.59,17.75,803145,0
+SPWH.US,D,20210510,000000,17.79,17.8,17.68,17.745,591509,0
+SPWH.US,D,20210511,000000,17.64,17.75,17.58,17.67,726536,0
+SPWH.US,D,20210512,000000,17.6,17.67,17.555,17.58,483532,0
+SPWH.US,D,20210513,000000,17.6,17.66,17.57,17.6,388176,0
+SPWH.US,D,20210514,000000,17.66,17.76,17.64,17.75,323318,0
+SPWH.US,D,20210517,000000,17.6366,17.8,17.6366,17.77,282353,0
+SPWH.US,D,20210518,000000,17.77,17.8,17.73,17.77,266349,0
+SPWH.US,D,20210519,000000,17.67,17.76,17.615,17.71,799498,0
+SPWH.US,D,20210520,000000,17.71,17.745,17.685,17.73,345575,0
+SPWH.US,D,20210521,000000,17.67,17.75,17.67,17.72,335843,0
+SPWH.US,D,20210524,000000,17.75,17.76,17.7,17.7,427322,0
+SPWH.US,D,20210525,000000,17.75,17.765,17.72,17.75,420837,0
+SPWH.US,D,20210526,000000,17.68,17.819,17.68,17.77,624561,0
+SPWH.US,D,20210527,000000,17.88,17.88,17.755,17.76,323886,0
+SPWH.US,D,20210528,000000,17.79,17.81,17.75,17.8,404077,0
+SPWH.US,D,20210601,000000,17.84,17.91,17.79,17.9,739642,0
+SPWH.US,D,20210602,000000,17.9,17.93,17.79,17.84,834520,0
+SPWH.US,D,20210603,000000,17.8,17.97,17.8,17.93,1086225,0
+SPWH.US,D,20210604,000000,17.92,17.975,17.81,17.91,973975,0
+SPWH.US,D,20210607,000000,17.975,17.975,17.9,17.92,708922,0
+SPWH.US,D,20210608,000000,17.95,17.95,17.92,17.94,426647,0
+SPWH.US,D,20210609,000000,17.95,18.05,17.905,17.95,1855120,0
+SPWH.US,D,20210610,000000,17.95,17.95,17.89,17.9,684063,0
+SPWH.US,D,20210611,000000,17.9,17.91,17.88,17.9,327180,0
+SPWH.US,D,20210614,000000,17.91,17.91,17.87,17.88,286840,0
+SPWH.US,D,20210615,000000,17.89,17.89,17.83,17.85,650283,0
+SPWH.US,D,20210616,000000,17.87,17.87,17.8,17.81,713300,0
+SPWH.US,D,20210617,000000,17.8,17.83,17.71,17.74,1081364,0
+SPWH.US,D,20210618,000000,17.75,17.79,17.7,17.7,1290325,0
+SPWH.US,D,20210621,000000,17.76,17.76,17.68,17.7,859329,0
+SPWH.US,D,20210622,000000,17.7,17.73,17.695,17.7,681763,0
+SPWH.US,D,20210623,000000,17.73,17.76,17.7,17.7,353509,0
+SPWH.US,D,20210624,000000,17.7859,17.7859,17.7,17.71,388408,0
+SPWH.US,D,20210625,000000,17.73,17.79,17.68,17.7,816917,0
+SPWH.US,D,20210628,000000,17.705,17.82,17.7,17.78,346981,0
+SPWH.US,D,20210629,000000,17.79,17.79,17.71,17.72,582883,0
+SPWH.US,D,20210630,000000,17.74,17.78,17.71,17.77,697727,0
+SPWH.US,D,20210701,000000,17.78,17.8,17.71,17.77,418989,0
+SPWH.US,D,20210702,000000,17.77,17.775,17.7,17.77,616892,0
+SPWH.US,D,20210706,000000,17.77,17.77,17.69,17.74,687902,0
+SPWH.US,D,20210707,000000,17.71,17.74,17.7,17.71,252292,0
+SPWH.US,D,20210708,000000,17.72,17.73,17.66,17.67,574507,0
+SPWH.US,D,20210709,000000,17.68,17.7,17.68,17.69,326502,0
+SPWH.US,D,20210712,000000,17.66,17.74,17.66,17.74,346942,0
+SPWH.US,D,20210713,000000,17.65,17.755,17.65,17.7,332053,0
+SPWH.US,D,20210714,000000,17.7,17.73,17.645,17.71,348259,0
+SPWH.US,D,20210715,000000,17.69,17.73,17.625,17.73,938464,0
+SPWH.US,D,20210716,000000,17.75,17.8,17.73,17.78,414330,0
+SPWH.US,D,20210719,000000,17.7,17.79,17.69,17.72,465964,0
+SPWH.US,D,20210720,000000,17.68,17.74,17.66,17.69,565609,0
+SPWH.US,D,20210721,000000,17.7,17.84,17.7,17.81,603494,0
+SPWH.US,D,20210722,000000,17.8,17.8,17.76,17.79,454109,0
+SPWH.US,D,20210723,000000,17.79,17.95,17.78,17.95,663174,0
+SPWH.US,D,20210726,000000,17.94,17.96,17.76,17.81,402803,0
+SPWH.US,D,20210727,000000,17.76,17.83,17.65,17.74,469220,0
+SPWH.US,D,20210728,000000,17.65,17.91,17.46,17.63,506100,0
+SPWH.US,D,20210729,000000,17.68,17.72,17.62,17.71,424409,0
+SPWH.US,D,20210730,000000,17.73,17.915,17.56,17.67,946396,0
+SPWH.US,D,20210802,000000,17.65,17.78,17.65,17.74,572451,0
+SPWH.US,D,20210803,000000,17.79,17.88,17.75,17.84,502369,0
+SPWH.US,D,20210804,000000,17.81,17.835,17.59,17.68,509603,0
+SPWH.US,D,20210805,000000,17.7,17.84,17.66,17.79,247060,0
+SPWH.US,D,20210806,000000,17.885,17.885,17.695,17.82,253848,0
+SPWH.US,D,20210809,000000,17.83,17.83,17.75,17.78,185156,0
+SPWH.US,D,20210810,000000,17.78,17.795,17.73,17.73,222950,0
+SPWH.US,D,20210811,000000,17.77,17.78,17.67,17.71,389594,0
+SPWH.US,D,20210812,000000,17.685,17.79,17.64,17.67,377456,0
+SPWH.US,D,20210813,000000,17.66,17.71,17.64,17.66,274708,0
+SPWH.US,D,20210816,000000,17.63,17.67,17.535,17.62,575758,0
+SPWH.US,D,20210817,000000,17.59,17.77,17.545,17.57,705914,0
+SPWH.US,D,20210818,000000,17.56,17.63,17.53,17.62,470229,0
+SPWH.US,D,20210819,000000,17.63,17.745,17.57,17.6,425557,0
+SPWH.US,D,20210820,000000,17.57,17.67,17.57,17.65,336366,0
+SPWH.US,D,20210823,000000,17.65,17.73,17.6,17.65,204388,0
+SPWH.US,D,20210824,000000,17.66,17.77,17.66,17.71,521702,0
+SPWH.US,D,20210825,000000,17.7,17.81,17.63,17.71,354187,0
+SPWH.US,D,20210826,000000,17.72,17.755,17.69,17.7,292686,0
+SPWH.US,D,20210827,000000,17.7,17.8,17.69,17.79,324244,0
+SPWH.US,D,20210830,000000,17.78,17.895,17.78,17.85,405161,0
+SPWH.US,D,20210831,000000,17.82,17.85,17.71,17.74,321545,0
+SPWH.US,D,20210901,000000,17.79,17.885,17.71,17.88,631639,0
+SPWH.US,D,20210902,000000,17.73,17.8555,17.69,17.79,519780,0
+SPWH.US,D,20210903,000000,17.76,17.84,17.7,17.77,799470,0
+SPWH.US,D,20210907,000000,17.72,17.78,17.71,17.73,370190,0
+SPWH.US,D,20210908,000000,17.72,17.79,17.71,17.77,582634,0
+SPWH.US,D,20210909,000000,17.79,17.79,17.68,17.69,1352767,0
+SPWH.US,D,20210910,000000,17.74,17.74,17.67,17.68,1432443,0
+SPWH.US,D,20210913,000000,17.72,17.72,17.65,17.65,461480,0
+SPWH.US,D,20210914,000000,17.69,17.69,17.59,17.63,496865,0
+SPWH.US,D,20210915,000000,17.66,17.66,17.565,17.65,449317,0
+SPWH.US,D,20210916,000000,17.63,17.73,17.63,17.71,383687,0
+SPWH.US,D,20210917,000000,17.72,17.79,17.645,17.65,1668905,0
+SPWH.US,D,20210920,000000,17.67,17.7,17.58,17.6,559771,0
+SPWH.US,D,20210921,000000,17.65,17.69,17.6,17.64,246592,0
+SPWH.US,D,20210922,000000,17.67,17.685,17.6,17.67,378072,0
+SPWH.US,D,20210923,000000,17.69,17.73,17.665,17.68,137081,0
+SPWH.US,D,20210924,000000,17.69,17.82,17.66,17.8,306707,0
+SPWH.US,D,20210927,000000,17.8,17.89,17.79,17.86,364999,0
+SPWH.US,D,20210928,000000,17.85,17.895,17.61,17.61,592781,0
+SPWH.US,D,20210929,000000,17.62,17.79,17.62,17.75,132593,0
+SPWH.US,D,20210930,000000,17.77,17.7899,17.57,17.6,816079,0
+SPWH.US,D,20211001,000000,17.65,17.705,17.59,17.7,755101,0
+SPWH.US,D,20211004,000000,17.7,17.7,17.61,17.65,336881,0
+SPWH.US,D,20211005,000000,17.65,17.7,17.64,17.69,218727,0
+SPWH.US,D,20211006,000000,17.66,17.68,17.61,17.61,363661,0
+SPWH.US,D,20211007,000000,17.63,17.785,17.615,17.71,944958,0
+SPWH.US,D,20211008,000000,17.75,17.79,17.67,17.74,230170,0
+SPWH.US,D,20211011,000000,17.73,17.78,17.62,17.63,250587,0
+SPWH.US,D,20211012,000000,17.74,17.74,17.62,17.67,259182,0
+SPWH.US,D,20211013,000000,17.71,17.85,17.66,17.85,318074,0
+SPWH.US,D,20211014,000000,17.87,17.95,17.83,17.9,688342,0
+SPWH.US,D,20211015,000000,17.95,17.95,17.75,17.75,448782,0
+SPWH.US,D,20211018,000000,17.75,17.89,17.705,17.87,176512,0
+SPWH.US,D,20211019,000000,17.86,17.88,17.79,17.81,462285,0
+SPWH.US,D,20211020,000000,17.8,17.82,17.75,17.76,188569,0
+SPWH.US,D,20211021,000000,17.78,17.84,17.73,17.74,272322,0
+SPWH.US,D,20211022,000000,17.78,17.78,17.65,17.66,522739,0
+SPWH.US,D,20211025,000000,17.68,17.91,17.66,17.9,438165,0
+SPWH.US,D,20211026,000000,17.85,17.86,17.75,17.78,180702,0
+SPWH.US,D,20211027,000000,17.78,17.79,16.83,17.2,2338356,0
+SPWH.US,D,20211028,000000,17.2,17.42,17.16,17.26,1304523,0
+SPWH.US,D,20211029,000000,17.28,17.51,17.1,17.26,646240,0
+SPWH.US,D,20211101,000000,17.24,17.32,17.0204,17.22,816884,0
+SPWH.US,D,20211102,000000,17.21,17.26,17.025,17.18,512387,0
+SPWH.US,D,20211103,000000,17.13,17.36,17.13,17.31,1056013,0
+SPWH.US,D,20211104,000000,17.29,17.43,17.25,17.28,503275,0
+SPWH.US,D,20211105,000000,17.35,17.35,17.15,17.3,474760,0
+SPWH.US,D,20211108,000000,17.31,17.31,17.17,17.29,151103,0
+SPWH.US,D,20211109,000000,17.27,17.34,17.21,17.32,499360,0
+SPWH.US,D,20211110,000000,17.32,17.43,17.22,17.31,265868,0
+SPWH.US,D,20211111,000000,17.32,17.37,17.2,17.31,166064,0
+SPWH.US,D,20211112,000000,17.33,17.42,17.28,17.41,199482,0
+SPWH.US,D,20211115,000000,17.5,17.53,17.33,17.39,253729,0
+SPWH.US,D,20211116,000000,17.35,17.53,17.3,17.53,317422,0
+SPWH.US,D,20211117,000000,17.43,17.54,17.42,17.52,252716,0
+SPWH.US,D,20211118,000000,17.55,17.7,17.55,17.68,399876,0
+SPWH.US,D,20211119,000000,17.62,17.64,17.43,17.44,417548,0
+SPWH.US,D,20211122,000000,17.46,17.52,17.39,17.39,303446,0
+SPWH.US,D,20211123,000000,17.43,17.46,17.21,17.27,349364,0
+SPWH.US,D,20211124,000000,17.25,17.2801,17.2,17.26,375029,0
+SPWH.US,D,20211126,000000,17.2,17.32,17.2,17.2,389394,0
+SPWH.US,D,20211129,000000,17.23,17.37,17.04,17.14,328812,0
+SPWH.US,D,20211130,000000,17.14,17.15,16.98,17.03,651402,0
+SPWH.US,D,20211201,000000,17.11,17.24,16.83,16.83,874527,0
+SPWH.US,D,20211202,000000,16.84,16.98,16.81,16.94,1361464,0
+SPWH.US,D,20211203,000000,15.5,15.5,13.5,13.61,8494005,0
+SPWH.US,D,20211206,000000,13.69,13.75,12.91,12.95,3385400,0
+SPWH.US,D,20211207,000000,13.04,13.16,12.81,12.82,2066903,0
+SPWH.US,D,20211208,000000,12.98,13.37,12.435,13.13,2911462,0
+SPWH.US,D,20211209,000000,12.67,12.77,11.955,12,3495072,0
+SPWH.US,D,20211210,000000,12.01,12.335,11.68,11.93,2125086,0
+SPWH.US,D,20211213,000000,11.96,12.21,11.485,11.54,1795708,0
+SPWH.US,D,20211214,000000,11.5,11.5,11.055,11.1,1853370,0
+SPWH.US,D,20211215,000000,11.0733,11.295,10.81,11.19,2065898,0
+SPWH.US,D,20211216,000000,11.145,11.93,11.08,11.78,2059278,0
+SPWH.US,D,20211217,000000,11.73,11.79,11.015,11.06,1960919,0
+SPWH.US,D,20211220,000000,11.03,11.06,10.49,10.78,1778762,0
+SPWH.US,D,20211221,000000,10.8,11.34,10.8,11.23,1332321,0
+SPWH.US,D,20211222,000000,11.2,11.515,11.15,11.49,1064828,0
+SPWH.US,D,20211223,000000,11.51,11.68,11.29,11.49,907436,0
+SPWH.US,D,20211227,000000,11.58,11.7599,11.38,11.52,1138808,0
+SPWH.US,D,20211228,000000,11.44,11.53,11.35,11.37,840006,0
+SPWH.US,D,20211229,000000,11.41,11.51,11.34,11.38,1094666,0
+SPWH.US,D,20211230,000000,11.41,12.005,11.4,11.91,1198770,0
+SPWH.US,D,20211231,000000,11.96,11.97,11.75,11.8,679930,0
+SPWH.US,D,20220103,000000,12,12.17,11.82,11.9,1718622,0
+SPWH.US,D,20220104,000000,11.85,12.06,11.57,11.58,1488586,0
+SPWH.US,D,20220105,000000,11.51,12.23,11.47,11.68,4309178,0
+SPWH.US,D,20220106,000000,11.66,12.145,11.66,11.9,1844544,0
+SPWH.US,D,20220107,000000,11.82,12.06,11.47,12.02,1703403,0
+SPWH.US,D,20220110,000000,12.02,12.05,11.145,11.45,2078082,0
+SPWH.US,D,20220111,000000,11.4,11.555,11.19,11.3,870588,0
+SPWH.US,D,20220112,000000,11.32,11.65,11.29,11.34,947475,0
+SPWH.US,D,20220113,000000,11.37,11.5,11.05,11.08,778946,0
+SPWH.US,D,20220114,000000,11.01,11.12,10.48,10.56,1652577,0
+SPWH.US,D,20220118,000000,10.72,10.8399,9.725,9.98,2846846,0
+SPWH.US,D,20220119,000000,10.04,10.5,9.84,10.4,1692583,0
+SPWH.US,D,20220120,000000,10.4,11.03,10.35,10.38,2146455,0
+SPWH.US,D,20220121,000000,10.23,10.8,10.02,10.72,1880416,0
+SPWH.US,D,20220124,000000,10.5,11.06,9.975,11.03,2060901,0
+SPWH.US,D,20220125,000000,10.91,11.09,10.58,10.65,1584157,0
+SPWH.US,D,20220126,000000,10.78,11,10.14,10.2,1096201,0
+SPWH.US,D,20220127,000000,10.31,10.41,10.085,10.15,893838,0
+SPWH.US,D,20220128,000000,10.18,10.65,10.03,10.64,1186550,0
+SPWH.US,D,20220131,000000,10.58,10.975,10.5,10.96,1419443,0
+SPWH.US,D,20220201,000000,10.93,11.1,10.68,11.02,744014,0
+SPWH.US,D,20220202,000000,11.01,11.09,10.73,10.88,1384895,0
+SPWH.US,D,20220203,000000,10.82,10.99,10.695,10.8,1008079,0
+SPWH.US,D,20220204,000000,10.78,10.95,10.51,10.9,1484951,0
+SPWH.US,D,20220207,000000,11.055,11.415,10.935,11.35,1180528,0
+SPWH.US,D,20220208,000000,11.35,11.69,11.35,11.64,1319949,0
+SPWH.US,D,20220209,000000,11.72,11.85,11.57,11.85,833441,0
+SPWH.US,D,20220210,000000,11.71,11.81,11.57,11.69,1841838,0
+SPWH.US,D,20220211,000000,11.72,11.825,11.53,11.68,778836,0
+SPWH.US,D,20220214,000000,11.65,11.81,11.29,11.32,776505,0
+SPWH.US,D,20220215,000000,11.41,11.785,11.36,11.63,888214,0
+SPWH.US,D,20220216,000000,11.57,11.57,11.06,11.18,717936,0
+SPWH.US,D,20220217,000000,11.19,11.2997,11.075,11.11,682440,0
+SPWH.US,D,20220218,000000,11.05,11.12,10.71,10.76,705128,0
+SPWH.US,D,20220222,000000,10.73,10.73,10.31,10.36,1004144,0
+SPWH.US,D,20220223,000000,10.44,10.66,10.37,10.37,749121,0
+SPWH.US,D,20220224,000000,10.17,11.005,10.17,10.98,939522,0
+SPWH.US,D,20220225,000000,11,11.09,10.73,11.06,654501,0
+SPWH.US,D,20220228,000000,10.96,11.44,10.8751,11.41,968407,0
+SPWH.US,D,20220301,000000,11.41,11.65,11.285,11.44,863238,0
+SPWH.US,D,20220302,000000,11.51,11.91,11.42,11.78,996999,0
+SPWH.US,D,20220303,000000,11.91,11.91,11.62,11.7,816049,0
+SPWH.US,D,20220304,000000,11.61,11.77,11.04,11.39,953440,0
+SPWH.US,D,20220307,000000,11.48,11.48,10.87,10.96,757966,0
+SPWH.US,D,20220308,000000,10.93,11.28,10.84,10.86,1040206,0
+SPWH.US,D,20220309,000000,11.06,11.42,11.06,11.35,756072,0
+SPWH.US,D,20220310,000000,11.24,11.44,10.965,11.23,590070,0
+SPWH.US,D,20220311,000000,11.35,11.46,10.87,10.96,468431,0
+SPWH.US,D,20220314,000000,11.11,11.41,10.78,11.07,524907,0
+SPWH.US,D,20220315,000000,11.07,11.31,11.03,11.29,576935,0
+SPWH.US,D,20220316,000000,11.36,11.81,11.36,11.76,816200,0
+SPWH.US,D,20220317,000000,11.64,11.79,11.41,11.73,511438,0
+SPWH.US,D,20220318,000000,11.66,11.76,11.36,11.5,1334420,0
+SPWH.US,D,20220321,000000,11.53,11.675,10.985,11.09,696218,0
+SPWH.US,D,20220322,000000,11.16,11.67,11.16,11.65,548025,0
+SPWH.US,D,20220323,000000,11.63,11.65,11.19,11.26,531352,0
+SPWH.US,D,20220324,000000,11.74,12.28,11.55,11.69,1135159,0
+SPWH.US,D,20220325,000000,11.67,12.01,11.59,11.64,726610,0
+SPWH.US,D,20220328,000000,11.57,11.71,11.43,11.57,845108,0
+SPWH.US,D,20220329,000000,11.59,12.22,11.59,12.16,1435179,0
+SPWH.US,D,20220330,000000,11.72,12.19,11.32,11.4,1351247,0
+SPWH.US,D,20220331,000000,11.39,11.51,10.65,10.69,1201880,0
+SPWH.US,D,20220401,000000,10.78,10.945,10.63,10.84,690361,0
+SPWH.US,D,20220404,000000,10.78,11.1,10.77,10.89,694561,0
+SPWH.US,D,20220405,000000,10.84,11,10.8,10.9,598982,0
+SPWH.US,D,20220406,000000,10.76,10.92,10.59,10.7,715498,0
+SPWH.US,D,20220407,000000,10.71,10.86,10.48,10.77,576858,0
+SPWH.US,D,20220408,000000,10.79,11.24,10.72,10.93,752486,0
+SPWH.US,D,20220411,000000,10.88,11.13,10.81,10.86,860186,0
+SPWH.US,D,20220412,000000,11.01,11.37,10.695,10.77,629728,0
+SPWH.US,D,20220413,000000,10.73,10.92,10.7,10.77,376122,0
+SPWH.US,D,20220414,000000,10.82,11.01,10.67,10.69,441812,0
+SPWH.US,D,20220418,000000,10.69,10.8226,10.31,10.32,599182,0
+SPWH.US,D,20220419,000000,10.34,10.9,10.33,10.86,645283,0
+SPWH.US,D,20220420,000000,10.94,11.13,10.92,11,582685,0
+SPWH.US,D,20220421,000000,11.09,11.19,10.66,10.82,589928,0
+SPWH.US,D,20220422,000000,10.77,10.77,10.295,10.44,785394,0
+SPWH.US,D,20220425,000000,10.32,10.66,10.14,10.66,683464,0
+SPWH.US,D,20220426,000000,10.63,10.63,10.045,10.07,775616,0
+SPWH.US,D,20220427,000000,10.12,10.19,9.85,9.94,869259,0
+SPWH.US,D,20220428,000000,10.06,10.2,9.72,10.05,953887,0
+SPWH.US,D,20220429,000000,9.92,9.98,9.555,9.61,643102,0
+SPWH.US,D,20220502,000000,9.56,9.97,9.425,9.95,518891,0
+SPWH.US,D,20220503,000000,9.9,10.136,9.83,10.11,902385,0
+SPWH.US,D,20220504,000000,10.1,10.2,9.67,10.14,416269,0
+SPWH.US,D,20220505,000000,9.99,10.12,9.73,10.11,522512,0
+SPWH.US,D,20220506,000000,10,10.01,9.555,9.62,547541,0
+SPWH.US,D,20220509,000000,9.46,9.55,9.19,9.34,523860,0
+SPWH.US,D,20220510,000000,9.5,9.63,8.92,9.1,526803,0
+SPWH.US,D,20220511,000000,9.18,9.55,8.93,9.1,487993,0
+SPWH.US,D,20220512,000000,9,9.44,8.78,9.08,869883,0
+SPWH.US,D,20220513,000000,9.32,9.46,9.14,9.32,469690,0
+SPWH.US,D,20220516,000000,9.22,9.42,9.08,9.3,531202,0
+SPWH.US,D,20220517,000000,9.69,10.15,9.45,9.86,850415,0
+SPWH.US,D,20220518,000000,9.6,9.6,8.85,9.2,956183,0
+SPWH.US,D,20220519,000000,9.05,9.16,8.855,9,651558,0
+SPWH.US,D,20220520,000000,9.13,9.41,8.95,9.34,973451,0
+SPWH.US,D,20220523,000000,9.51,9.51,9.16,9.3,497886,0
+SPWH.US,D,20220524,000000,9.14,9.22,8.55,8.76,815037,0
+SPWH.US,D,20220525,000000,8.71,9.57,8.61,9.33,984457,0
+SPWH.US,D,20220526,000000,9.6,10.02,9.51,9.77,682952,0
+SPWH.US,D,20220527,000000,9.8,10.15,9.41,9.59,745985,0
+SPWH.US,D,20220531,000000,9.68,9.68,9.26,9.46,1195935,0
+SPWH.US,D,20220601,000000,8.75,9.1,8.46,8.76,2071254,0
+SPWH.US,D,20220602,000000,8.86,9.375,8.585,9.22,1531853,0
+SPWH.US,D,20220603,000000,9.09,9.21,8.705,8.82,904987,0
+SPWH.US,D,20220606,000000,8.99,9.4198,8.82,9.19,896565,0
+SPWH.US,D,20220607,000000,9.07,9.365,8.93,9.26,937908,0
+SPWH.US,D,20220608,000000,9.2,9.475,9.04,9.22,1045854,0
+SPWH.US,D,20220609,000000,9.21,9.53,9.17,9.44,772097,0
+SPWH.US,D,20220610,000000,9.3,9.525,9.15,9.44,972331,0
+SPWH.US,D,20220613,000000,9.11,9.5,8.99,9.29,1213998,0
+SPWH.US,D,20220614,000000,9.32,9.63,9.29,9.39,760502,0
+SPWH.US,D,20220615,000000,9.45,9.93,9.435,9.73,1050442,0
+SPWH.US,D,20220616,000000,9.5,9.61,9.29,9.39,906661,0
+SPWH.US,D,20220617,000000,9.46,9.985,9.44,9.73,1440571,0
+SPWH.US,D,20220621,000000,9.89,10.105,9.79,9.8,1100678,0
+SPWH.US,D,20220622,000000,9.7,10.12,9.7,10.01,1055962,0
+SPWH.US,D,20220623,000000,10.05,10.27,9.84,10.26,1155371,0
+SPWH.US,D,20220624,000000,10.31,10.74,10.25,10.56,2008045,0
+SPWH.US,D,20220627,000000,10.62,10.745,10.3,10.32,863822,0
+SPWH.US,D,20220628,000000,10.32,10.49,9.98,10.01,593665,0
+SPWH.US,D,20220629,000000,9.97,10.09,9.14,9.19,639467,0
+SPWH.US,D,20220630,000000,9.05,9.695,8.89,9.59,829942,0
+SPWH.US,D,20220701,000000,9.62,10.05,9.388,10.04,723356,0
+SPWH.US,D,20220705,000000,9.85,10.17,9.7218,10.12,688114,0
+SPWH.US,D,20220706,000000,10.09,10.22,9.81,9.86,582003,0
+SPWH.US,D,20220707,000000,9.86,10.14,9.84,9.93,398878,0
+SPWH.US,D,20220708,000000,9.92,10.175,9.83,10.03,415435,0
+SPWH.US,D,20220711,000000,10,10.205,9.96,10,432911,0
+SPWH.US,D,20220712,000000,9.94,10.275,9.93,10.03,489379,0
+SPWH.US,D,20220713,000000,10.03,10.08,9.79,9.94,485654,0
+SPWH.US,D,20220714,000000,9.77,9.91,9.66,9.86,507958,0
+SPWH.US,D,20220715,000000,10.13,10.14,9.795,9.85,638593,0
+SPWH.US,D,20220718,000000,9.85,10.19,9.81,9.91,498793,0
+SPWH.US,D,20220719,000000,10.04,10.305,9.86,10.23,752328,0
+SPWH.US,D,20220720,000000,10.19,10.31,9.91,10.24,373804,0
+SPWH.US,D,20220721,000000,10.17,10.2,9.87,10.2,219705,0
+SPWH.US,D,20220722,000000,10.28,10.28,9.95,10.1,424538,0
+SPWH.US,D,20220725,000000,10.17,10.24,9.78,9.87,522523,0
+SPWH.US,D,20220726,000000,9.66,9.67,9.31,9.38,381648,0
+SPWH.US,D,20220727,000000,9.42,9.77,9.2,9.69,370057,0
+SPWH.US,D,20220728,000000,9.69,9.97,9.5,9.93,432173,0
+SPWH.US,D,20220729,000000,10,10.02,9.74,9.86,324600,0
+SPWH.US,D,20220801,000000,9.67,10.215,9.55,9.99,431955,0
+SPWH.US,D,20220802,000000,10.02,10.12,9.8789,9.9,248771,0
+SPWH.US,D,20220803,000000,9.93,10.145,9.81,10.09,386498,0
+SPWH.US,D,20220804,000000,10.13,10.16,9.8,9.82,247667,0
+SPWH.US,D,20220805,000000,9.79,9.89,9.64,9.68,273684,0
+SPWH.US,D,20220808,000000,9.75,10.355,9.75,10.18,428608,0
+SPWH.US,D,20220809,000000,10.18,10.28,9.61,9.68,303638,0
+SPWH.US,D,20220810,000000,9.96,10.08,9.81,10.06,325522,0
+SPWH.US,D,20220811,000000,10.19,10.42,10.15,10.29,393750,0
+SPWH.US,D,20220812,000000,10.4,10.44,10.14,10.23,447462,0
+SPWH.US,D,20220815,000000,10.24,10.38,10.148,10.33,286294,0
+SPWH.US,D,20220816,000000,10.29,11.11,10.22,10.82,554800,0
+SPWH.US,D,20220817,000000,10.69,10.7,10.365,10.38,345883,0
+SPWH.US,D,20220818,000000,10.34,10.38,10.13,10.36,301656,0
+SPWH.US,D,20220819,000000,10.26,10.45,9.915,10.06,497604,0
+SPWH.US,D,20220822,000000,9.89,10.04,9.68,9.76,482750,0
+SPWH.US,D,20220823,000000,9.83,9.98,9.8,9.83,270620,0
+SPWH.US,D,20220824,000000,9.83,9.88,9.65,9.68,278319,0
+SPWH.US,D,20220825,000000,9.63,9.84,9.56,9.67,280514,0
+SPWH.US,D,20220826,000000,9.65,9.69,9.07,9.07,392389,0
+SPWH.US,D,20220829,000000,9.02,9.53,8.88,9.1,587226,0
+SPWH.US,D,20220830,000000,9.19,9.29,8.775,8.82,459174,0
+SPWH.US,D,20220831,000000,8.83,8.83,7.96,7.96,1283275,0
+SPWH.US,D,20220901,000000,7.91,8.0799,7.75,7.91,1351196,0
+SPWH.US,D,20220902,000000,8.18,8.96,8.12,8.72,1599258,0
+SPWH.US,D,20220906,000000,8.74,9.58,8.74,9.01,875199,0
+SPWH.US,D,20220907,000000,9.01,9.39,8.9852,9.06,751755,0
+SPWH.US,D,20220908,000000,8.93,9.03,8.665,8.76,443418,0
+SPWH.US,D,20220909,000000,8.81,9.26,8.81,9.25,732562,0
+SPWH.US,D,20220912,000000,9.26,9.53,9.21,9.22,485787,0
+SPWH.US,D,20220913,000000,9.08,9.08,8.49,8.61,658485,0
+SPWH.US,D,20220914,000000,8.61,8.92,8.5,8.81,559710,0
+SPWH.US,D,20220915,000000,8.81,8.925,8.5277,8.71,701039,0
+SPWH.US,D,20220916,000000,8.67,8.81,8.42,8.45,1170856,0
+SPWH.US,D,20220919,000000,8.32,8.855,8.31,8.83,502686,0
+SPWH.US,D,20220920,000000,8.71,8.71,8.09,8.25,595843,0
+SPWH.US,D,20220921,000000,8.3,8.67,8.23,8.26,505886,0
+SPWH.US,D,20220922,000000,8.18,8.33,8.065,8.2,363470,0
+SPWH.US,D,20220923,000000,8.16,8.45,8.01,8.43,642105,0
+SPWH.US,D,20220926,000000,8.6,9.05,8.55,8.75,576112,0
+SPWH.US,D,20220927,000000,8.83,8.95,8.465,8.56,418948,0
+SPWH.US,D,20220928,000000,8.62,9.02,8.619,8.94,430643,0
+SPWH.US,D,20220929,000000,8.71,8.8,8.51,8.54,478912,0
+SPWH.US,D,20220930,000000,8.42,8.64,8.21,8.3,571916,0
+SPWH.US,D,20221003,000000,8.45,8.68,8.23,8.6,485677,0
+SPWH.US,D,20221004,000000,8.75,9.02,8.75,8.97,472415,0
+SPWH.US,D,20221005,000000,8.86,8.94,8.7,8.88,268306,0
+SPWH.US,D,20221006,000000,8.84,9.12,8.84,8.92,334340,0
+SPWH.US,D,20221007,000000,8.8,8.83,8.58,8.69,250653,0
+SPWH.US,D,20221010,000000,8.76,8.79,8.37,8.45,364491,0
+SPWH.US,D,20221011,000000,8.38,8.89,8.37,8.75,298946,0
+SPWH.US,D,20221012,000000,8.74,8.74,8.46,8.48,302361,0
+SPWH.US,D,20221013,000000,8.29,8.51,8.04,8.38,398918,0
+SPWH.US,D,20221014,000000,8.54,8.63,8.125,8.2,401205,0
+SPWH.US,D,20221017,000000,8.41,8.64,8.335,8.57,342197,0
+SPWH.US,D,20221018,000000,8.76,8.91,8.405,8.57,323514,0
+SPWH.US,D,20221019,000000,8.43,8.528,8.09,8.26,363063,0
+SPWH.US,D,20221020,000000,8.3,8.58,8.1,8.15,226767,0
+SPWH.US,D,20221021,000000,8.21,8.4005,8.11,8.3,332269,0
+SPWH.US,D,20221024,000000,8.37,8.71,8.25,8.45,478217,0
+SPWH.US,D,20221025,000000,8.46,8.97,8.46,8.84,481654,0
+SPWH.US,D,20221026,000000,9,9.045,8.65,8.65,332048,0
+SPWH.US,D,20221027,000000,8.72,8.9355,8.6042,8.61,296829,0
+SPWH.US,D,20221028,000000,8.68,9.01,8.56,8.96,342565,0
+SPWH.US,D,20221031,000000,8.99,9.01,8.88,8.98,312022,0
+SPWH.US,D,20221101,000000,9.08,9.215,9,9.18,360163,0
+SPWH.US,D,20221102,000000,9.17,9.29,8.77,8.8,473204,0
+SPWH.US,D,20221103,000000,8.69,8.88,8.61,8.65,604215,0
+SPWH.US,D,20221104,000000,8.8,9.13,8.6,9.11,293005,0
+SPWH.US,D,20221107,000000,9.15,9.33,9.01,9.22,367727,0
+SPWH.US,D,20221108,000000,9.27,9.32,9,9.12,295449,0
+SPWH.US,D,20221109,000000,9.1,9.13,8.815,8.92,400507,0
+SPWH.US,D,20221110,000000,9.37,9.88,9.29,9.44,357556,0
+SPWH.US,D,20221111,000000,9.44,9.79,9.42,9.64,358039,0
+SPWH.US,D,20221114,000000,9.5,9.95,9.42,9.69,292764,0
+SPWH.US,D,20221115,000000,9.77,10.35,9.59,9.96,438344,0
+SPWH.US,D,20221116,000000,9.76,9.76,9.38,9.42,374420,0
+SPWH.US,D,20221117,000000,9.34,9.92,9.34,9.9,371451,0
+SPWH.US,D,20221118,000000,10.15,10.225,9.735,9.8,366671,0
+SPWH.US,D,20221121,000000,9.76,9.8399,9.25,9.42,405907,0
+SPWH.US,D,20221122,000000,9.56,9.92,9.5065,9.84,344093,0
+SPWH.US,D,20221123,000000,9.85,10.0641,9.78,9.91,245084,0
+SPWH.US,D,20221125,000000,10.06,10.18,9.78,9.81,171456,0
+SPWH.US,D,20221128,000000,9.8,10.085,9.73,10.03,280608,0
+SPWH.US,D,20221129,000000,9.92,10.04,9.82,9.82,413849,0
+SPWH.US,D,20221130,000000,9.8,9.905,9.57,9.82,738909,0
+SPWH.US,D,20221201,000000,9.85,9.89,9.43,9.64,345322,0
+SPWH.US,D,20221202,000000,9.62,9.78,9.5,9.77,349498,0
+SPWH.US,D,20221205,000000,9.75,9.97,9.635,9.78,411005,0
+SPWH.US,D,20221206,000000,9.76,10.06,9.73,10.05,753618,0
+SPWH.US,D,20221207,000000,9.99,10.36,9.93,10.31,879074,0
+SPWH.US,D,20221208,000000,9.89,10.62,9.26,10.15,1259942,0
+SPWH.US,D,20221209,000000,10.01,10.07,9.35,9.94,663900,0
+SPWH.US,D,20221212,000000,9.88,9.88,9.47,9.62,501649,0
+SPWH.US,D,20221213,000000,9.91,10.01,9.41,9.57,533433,0
+SPWH.US,D,20221214,000000,9.52,9.97,9.46,9.68,527025,0
+SPWH.US,D,20221215,000000,9.5,9.5,9.18,9.32,620772,0
+SPWH.US,D,20221216,000000,9.24,9.37,9.14,9.33,1666645,0
+SPWH.US,D,20221219,000000,9.35,9.56,9.0101,9.02,465783,0
+SPWH.US,D,20221220,000000,8.95,9.3,8.66,8.89,720431,0
+SPWH.US,D,20221221,000000,9.03,9.1,8.88,9.02,616749,0
+SPWH.US,D,20221222,000000,8.99,8.99,8.72,8.92,427765,0
+SPWH.US,D,20221223,000000,8.93,9.16,8.88,9.13,240082,0
+SPWH.US,D,20221227,000000,9.13,9.3,9.05,9.11,156117,0
+SPWH.US,D,20221228,000000,9.1,9.25,8.99,9.09,314679,0
+SPWH.US,D,20221229,000000,9.15,9.32,9.02,9.09,633344,0
+SPWH.US,D,20221230,000000,9.07,9.44,9.07,9.41,432539,0
+SPWH.US,D,20230103,000000,9.46,9.64,9.18,9.26,321886,0
+SPWH.US,D,20230104,000000,9.31,9.81,9.26,9.75,320980,0
+SPWH.US,D,20230105,000000,9.72,10,9.58,9.95,395193,0
+SPWH.US,D,20230106,000000,10,10.255,9.915,10.16,483013,0
+SPWH.US,D,20230109,000000,10.18,10.26,9.97,10.01,334076,0
+SPWH.US,D,20230110,000000,9.94,10.12,9.84,10.09,252242,0
+SPWH.US,D,20230111,000000,10.18,10.25,10.03,10.08,400924,0
+SPWH.US,D,20230112,000000,10.2,10.23,10.04,10.07,393671,0
+SPWH.US,D,20230113,000000,10.03,10.16,9.9501,10.09,353157,0
+SPWH.US,D,20230117,000000,10.12,10.1671,9.54,9.58,325702,0
+SPWH.US,D,20230118,000000,9.62,9.84,9.175,9.21,523227,0
+SPWH.US,D,20230119,000000,9.13,9.295,9.1,9.18,266270,0
+SPWH.US,D,20230120,000000,9.27,9.49,9.1659,9.45,361430,0
+SPWH.US,D,20230123,000000,9.5,9.6,9.19,9.32,323935,0
+SPWH.US,D,20230124,000000,9.31,9.37,9.14,9.22,278671,0
+SPWH.US,D,20230125,000000,9.12,9.2798,8.96,9.22,312573,0
+SPWH.US,D,20230126,000000,9.32,9.4175,9.145,9.23,202780,0
+SPWH.US,D,20230127,000000,9.18,9.4,9.0401,9.38,398984,0
+SPWH.US,D,20230130,000000,9.44,9.44,9.05,9.06,373337,0
+SPWH.US,D,20230131,000000,9.09,9.525,9.09,9.43,498198,0
+SPWH.US,D,20230201,000000,9.41,9.81,9.395,9.71,478665,0
+SPWH.US,D,20230202,000000,9.78,10.165,9.75,9.86,263795,0
+SPWH.US,D,20230203,000000,9.77,10.11,9.75,9.98,263856,0
+SPWH.US,D,20230206,000000,9.85,9.95,9.68,9.71,227808,0
+SPWH.US,D,20230207,000000,9.71,9.845,9.55,9.64,262576,0
+SPWH.US,D,20230208,000000,9.56,9.74,9.47,9.6,219191,0
+SPWH.US,D,20230209,000000,9.7,9.71,9.395,9.4,227919,0
+SPWH.US,D,20230210,000000,9.37,9.68,9.33,9.38,165790,0
+SPWH.US,D,20230213,000000,9.35,9.64,9.3,9.56,232318,0
+SPWH.US,D,20230214,000000,9.53,9.63,9.38,9.51,153138,0
+SPWH.US,D,20230215,000000,9.43,9.94,9.33,9.91,272361,0
+SPWH.US,D,20230216,000000,9.75,9.89,9.6,9.79,301003,0
+SPWH.US,D,20230217,000000,9.86,9.945,9.77,9.89,412773,0
+SPWH.US,D,20230221,000000,9.71,9.8,8.98,8.98,506200,0
+SPWH.US,D,20230222,000000,9.01,9.355,9.01,9.23,315275,0
+SPWH.US,D,20230223,000000,9.28,9.41,9.15,9.28,226459,0
+SPWH.US,D,20230224,000000,9.13,9.26,8.981,9.2,266423,0
+SPWH.US,D,20230227,000000,9.32,9.47,9.08,9.13,167367,0
+SPWH.US,D,20230228,000000,9.1,9.19,8.99,8.99,307921,0
+SPWH.US,D,20230301,000000,8.93,9.08,8.875,8.92,329939,0
+SPWH.US,D,20230302,000000,8.95,9.1375,8.95,9,252132,0
+SPWH.US,D,20230303,000000,9.01,9.07,8.94,8.98,260105,0
+SPWH.US,D,20230306,000000,9.04,9.14,8.56,8.62,616355,0
+SPWH.US,D,20230307,000000,8.79,9.08,8.75,9.06,357916,0
+SPWH.US,D,20230308,000000,9.12,9.12,8.98,9.1,318271,0
+SPWH.US,D,20230309,000000,9.04,9.27,9.04,9.08,404821,0
+SPWH.US,D,20230310,000000,9.04,9.06,8.675,8.75,288783,0
+SPWH.US,D,20230313,000000,8.61,8.795,8.26,8.26,433530,0
+SPWH.US,D,20230314,000000,8.46,8.6,8.26,8.3,483027,0
+SPWH.US,D,20230315,000000,8.13,8.28,7.93,8.17,572490,0
+SPWH.US,D,20230316,000000,8.17,8.47,8.115,8.39,374147,0
+SPWH.US,D,20230317,000000,8.3,8.36,8.06,8.08,724999,0
+SPWH.US,D,20230320,000000,8.1,8.24,7.87,7.88,479733,0
+SPWH.US,D,20230321,000000,8.03,8.25,8.03,8.05,357739,0
+SPWH.US,D,20230322,000000,8.03,8.105,7.88,7.88,299139,0
+SPWH.US,D,20230323,000000,8,8,7.74,7.85,351706,0
+SPWH.US,D,20230324,000000,7.78,8.01,7.6597,8.01,270181,0
+SPWH.US,D,20230327,000000,8.08,8.085,7.8725,7.96,300976,0
+SPWH.US,D,20230328,000000,7.93,8.06,7.855,7.99,285405,0
+SPWH.US,D,20230329,000000,8.07,8.195,7.915,8.08,409659,0
+SPWH.US,D,20230330,000000,8.18,8.38,8.155,8.29,318037,0
+SPWH.US,D,20230331,000000,8.34,8.51,8.3,8.48,425906,0
+SPWH.US,D,20230403,000000,8.53,8.68,8.37,8.47,334482,0
+SPWH.US,D,20230404,000000,8.5,8.54,8.22,8.28,292550,0
+SPWH.US,D,20230405,000000,8.22,8.24,7.95,8.02,360121,0
+SPWH.US,D,20230406,000000,8.02,8.125,7.885,8.09,343434,0
+SPWH.US,D,20230410,000000,8.13,8.462,8.1,8.4,299180,0
+SPWH.US,D,20230411,000000,8.41,8.79,8.41,8.74,375800,0
+SPWH.US,D,20230412,000000,8.84,8.85,8.27,8.31,1369460,0
+SPWH.US,D,20230413,000000,6,7.42,5.93,7.21,5631983,0
+SPWH.US,D,20230414,000000,7.16,7.27,6.93,7.18,1362644,0
+SPWH.US,D,20230417,000000,7.15,7.17,6.56,6.58,1649304,0
+SPWH.US,D,20230418,000000,6.59,6.74,6.38,6.42,961079,0
+SPWH.US,D,20230419,000000,6.37,6.385,6.15,6.16,965815,0
+SPWH.US,D,20230420,000000,6.16,6.16,5.98,6.04,906563,0
+SPWH.US,D,20230421,000000,6.02,6.18,6.01,6.14,541094,0
+SPWH.US,D,20230424,000000,6.14,6.26,6.095,6.2,458153,0
+SPWH.US,D,20230425,000000,6.15,6.185,6.015,6.03,582038,0
+SPWH.US,D,20230426,000000,6.03,6.21,5.99,6.16,552627,0
+SPWH.US,D,20230427,000000,6.2,6.3,6.12,6.15,529058,0
+SPWH.US,D,20230428,000000,6.16,6.31,6.13,6.22,496933,0
+SPWH.US,D,20230501,000000,6.25,6.28,5.9908,6.2,1005880,0
+SPWH.US,D,20230502,000000,6.19,6.19,6.02,6.1,588388,0
+SPWH.US,D,20230503,000000,6.1,6.32,6.1,6.12,401625,0
+SPWH.US,D,20230504,000000,6.11,6.17,6.05,6.1,385899,0
+SPWH.US,D,20230505,000000,6.16,6.35,6.141,6.22,330464,0
+SPWH.US,D,20230508,000000,6.26,6.26,6.05,6.22,379511,0
+SPWH.US,D,20230509,000000,6.17,6.305,6.09,6.27,385516,0
+SPWH.US,D,20230510,000000,6.36,6.39,6.225,6.37,500742,0
+SPWH.US,D,20230511,000000,6.36,6.39,6.235,6.33,293242,0
+SPWH.US,D,20230512,000000,6.36,6.37,6.25,6.31,267818,0
+SPWH.US,D,20230515,000000,6.31,6.31,6.14,6.28,500886,0
+SPWH.US,D,20230516,000000,6.25,6.42,6.05,6.08,447662,0
+SPWH.US,D,20230517,000000,6.09,6.29,6.09,6.19,496930,0
+SPWH.US,D,20230518,000000,6.22,6.26,6.05,6.14,384171,0
+SPWH.US,D,20230519,000000,6.14,6.16,5.87,5.97,970901,0
+SPWH.US,D,20230522,000000,5.99,6,5.75,5.93,526965,0
+SPWH.US,D,20230523,000000,5.93,6.126,5.92,6.09,509748,0
+SPWH.US,D,20230524,000000,6.15,6.2,5.96,5.99,498588,0
+SPWH.US,D,20230525,000000,5.93,5.93,5.535,5.59,643580,0
+SPWH.US,D,20230526,000000,5.54,5.63,5.41,5.54,989758,0
+SPWH.US,D,20230530,000000,5.57,5.68,5.3,5.49,1444222,0
+SPWH.US,D,20230531,000000,5.1,5.1,4.33,4.53,3950451,0
+SPWH.US,D,20230601,000000,4.51,4.76,4.185,4.71,1909563,0
+SPWH.US,D,20230602,000000,4.74,4.935,4.72,4.79,1303738,0
+SPWH.US,D,20230605,000000,4.85,4.87,4.545,4.63,1152046,0
+SPWH.US,D,20230606,000000,4.67,5.095,4.6512,4.94,1062892,0
+SPWH.US,D,20230607,000000,5,5.37,5,5.28,813873,0
+SPWH.US,D,20230608,000000,5.27,5.32,5.06,5.12,602194,0
+SPWH.US,D,20230609,000000,5.1,5.195,4.97,4.98,652684,0
+SPWH.US,D,20230612,000000,4.99,5.02,4.89,4.91,547775,0
+SPWH.US,D,20230613,000000,4.96,5.06,4.94,5.01,437535,0
+SPWH.US,D,20230614,000000,5.04,5.08,4.91,4.91,476647,0
+SPWH.US,D,20230615,000000,4.89,5.01,4.84,4.99,597273,0
+SPWH.US,D,20230616,000000,5.03,5.03,4.76,4.83,1422000,0
+SPWH.US,D,20230620,000000,4.79,4.86,4.74,4.8,601140,0
+SPWH.US,D,20230621,000000,4.79,4.95,4.76,4.9,378944,0
+SPWH.US,D,20230622,000000,4.85,5.06,4.79,5.02,627062,0
+SPWH.US,D,20230623,000000,4.98,5.225,4.91,5.11,907611,0
+SPWH.US,D,20230626,000000,5.23,5.38,5.13,5.28,684422,0
+SPWH.US,D,20230627,000000,5.27,5.43,5.19,5.39,270537,0
+SPWH.US,D,20230628,000000,5.39,5.57,5.27,5.56,721176,0
+SPWH.US,D,20230629,000000,5.62,5.84,5.5,5.58,495581,0
+SPWH.US,D,20230630,000000,5.65,5.74,5.555,5.7,586062,0
+SPWH.US,D,20230703,000000,5.7,5.78,5.65,5.72,278616,0
+SPWH.US,D,20230705,000000,5.75,5.82,5.595,5.76,731172,0
+SPWH.US,D,20230706,000000,5.69,5.78,5.595,5.76,568478,0
+SPWH.US,D,20230707,000000,5.76,5.9708,5.725,5.92,938478,0
+SPWH.US,D,20230710,000000,5.89,6,5.85,5.89,507151,0
+SPWH.US,D,20230711,000000,5.92,5.95,5.72,5.89,460077,0
+SPWH.US,D,20230712,000000,5.97,6.09,5.89,6.06,782100,0
+SPWH.US,D,20230713,000000,6.06,6.0634,5.94,6.01,488707,0
+SPWH.US,D,20230714,000000,6,6,5.84,5.88,642454,0
+SPWH.US,D,20230717,000000,5.84,5.94,5.8,5.85,647059,0
+SPWH.US,D,20230718,000000,5.84,5.965,5.79,5.84,539633,0
+SPWH.US,D,20230719,000000,5.9,5.93,5.8137,5.86,548595,0
+SPWH.US,D,20230720,000000,5.83,5.87,5.77,5.8,253208,0
+SPWH.US,D,20230721,000000,5.87,5.8799,5.46,5.46,435774,0
+SPWH.US,D,20230724,000000,5.49,5.845,5.4885,5.79,312100,0
+SPWH.US,D,20230725,000000,5.76,5.89,5.74,5.86,272550,0
+SPWH.US,D,20230726,000000,5.85,5.9867,5.85,5.96,228543,0
+SPWH.US,D,20230727,000000,5.97,6.14,5.97,6.04,301320,0
+SPWH.US,D,20230728,000000,6.07,6.21,6.07,6.09,287972,0
+SPWH.US,D,20230731,000000,6.11,6.3208,6.11,6.3,307305,0
+SPWH.US,D,20230801,000000,6.27,6.319,6.12,6.19,409544,0
+SPWH.US,D,20230802,000000,6.12,6.16,5.98,6.03,259314,0
+SPWH.US,D,20230803,000000,6.05,6.16,6.05,6.08,137652,0
+SPWH.US,D,20230804,000000,6.1,6.17,6.04,6.07,171456,0
+SPWH.US,D,20230807,000000,6.09,6.12,5.975,6.09,180924,0
+SPWH.US,D,20230808,000000,6.03,6.11,5.98,6.09,203181,0
+SPWH.US,D,20230809,000000,6.09,6.155,5.96,6.13,207004,0
+SPWH.US,D,20230810,000000,6.13,6.25,6.08,6.1,299350,0
+SPWH.US,D,20230811,000000,6.11,6.18,6.06,6.14,180087,0
+SPWH.US,D,20230814,000000,6.03,6.11,5.97,6.04,214060,0
+SPWH.US,D,20230815,000000,6.01,6.0707,5.89,5.99,283452,0
+SPWH.US,D,20230816,000000,6,6.07,5.935,6,198413,0
+SPWH.US,D,20230817,000000,6.13,6.33,6.0799,6.3,545140,0
+SPWH.US,D,20230818,000000,6.23,6.335,6.23,6.26,276134,0
+SPWH.US,D,20230821,000000,6.27,6.29,6.12,6.15,182679,0
+SPWH.US,D,20230822,000000,6.01,6.0228,5.57,5.58,683995,0
+SPWH.US,D,20230823,000000,5.55,5.55,5.345,5.42,827574,0
+SPWH.US,D,20230824,000000,5.36,5.42,5.09,5.095,502723,0
+SPWH.US,D,20230825,000000,5.14,5.17,4.885,4.93,1256956,0
+SPWH.US,D,20230828,000000,5,5.01,4.595,4.79,874166,0
+SPWH.US,D,20230829,000000,4.81,4.83,4.61,4.81,533034,0
+SPWH.US,D,20230830,000000,4.85,4.945,4.8316,4.9,493542,0
+SPWH.US,D,20230831,000000,4.95,5.02,4.72,4.81,647665,0
+SPWH.US,D,20230901,000000,4.83,4.88,4.63,4.69,667558,0
+SPWH.US,D,20230905,000000,4.7,4.7,4.425,4.45,604017,0
+SPWH.US,D,20230906,000000,4.53,4.5763,4.4021,4.5,1128357,0
+SPWH.US,D,20230907,000000,3.02,3.47,2.98,3.33,4866587,0
+SPWH.US,D,20230908,000000,3.33,3.45,3.255,3.35,1701903,0
+SPWH.US,D,20230911,000000,3.34,3.36,3.2625,3.33,1252080,0
+SPWH.US,D,20230912,000000,3.33,3.48,3.28,3.46,920115,0
+SPWH.US,D,20230913,000000,3.5,3.67,3.46,3.63,922986,0
+SPWH.US,D,20230914,000000,3.64,3.76,3.61,3.71,751912,0
+SPWH.US,D,20230915,000000,3.66,3.74,3.54,3.61,1922251,0
+SPWH.US,D,20230918,000000,3.62,3.62,3.47,3.6,461556,0
+SPWH.US,D,20230919,000000,3.59,3.94,3.56,3.84,809297,0
+SPWH.US,D,20230920,000000,3.85,3.85,3.62,3.65,405679,0
+SPWH.US,D,20230921,000000,3.62,3.73,3.6,3.62,516676,0
+SPWH.US,D,20230922,000000,3.63,3.69,3.505,3.53,638488,0
+SPWH.US,D,20230925,000000,3.5,3.5575,3.42,3.52,769646,0
+SPWH.US,D,20230926,000000,3.64,3.82,3.5366,3.73,1442645,0
+SPWH.US,D,20230927,000000,3.74,3.88,3.71,3.74,581175,0
+SPWH.US,D,20230928,000000,4.01,4.27,3.9,4.11,1460998,0
+SPWH.US,D,20230929,000000,4.19,4.73,4.19,4.49,1952050,0
+SPWH.US,D,20231002,000000,4.54,4.62,4.15,4.16,773023,0
+SPWH.US,D,20231003,000000,4.3,4.33,4.14,4.25,606030,0
+SPWH.US,D,20231004,000000,4.2,4.37,4.15,4.29,377853,0
+SPWH.US,D,20231005,000000,4.26,4.33,4.2,4.31,420403,0
+SPWH.US,D,20231006,000000,4.27,4.28,4.06,4.08,571778,0
+SPWH.US,D,20231009,000000,4,4.12,3.6,4.1,825800,0
+SPWH.US,D,20231010,000000,4.13,4.57,4.13,4.555,473616,0
+SPWH.US,D,20231011,000000,4.63,4.88,4.55,4.67,526884,0
+SPWH.US,D,20231012,000000,4.73,4.73,4.44,4.57,389280,0
+SPWH.US,D,20231013,000000,4.55,4.96,4.46,4.93,950639,0
+SPWH.US,D,20231016,000000,4.91,5.06,4.79,5.035,796645,0
+SPWH.US,D,20231017,000000,5.1,5.48,5.08,5.47,988759,0
+SPWH.US,D,20231018,000000,5.42,5.4262,5.19,5.36,705907,0
+SPWH.US,D,20231019,000000,5.3,5.33,5.13,5.31,602197,0
+SPWH.US,D,20231020,000000,5.32,5.49,5.085,5.17,685169,0
+SPWH.US,D,20231023,000000,5.05,5.14,4.65,4.66,578185,0
+SPWH.US,D,20231024,000000,4.64,4.885,4.64,4.85,306271,0
+SPWH.US,D,20231025,000000,4.85,4.965,4.6101,4.94,373695,0
+SPWH.US,D,20231026,000000,4.93,5.47,4.84,5.34,1095780,0
+SPWH.US,D,20231027,000000,5.35,5.4799,4.97,5.03,581009,0
+SPWH.US,D,20231030,000000,5.01,5.135,4.82,5.01,314904,0
+SPWH.US,D,20231031,000000,4.97,5.145,4.88,5.09,294826,0
+SPWH.US,D,20231101,000000,5.1,5.19,4.78,5.15,578327,0
+SPWH.US,D,20231102,000000,5.19,5.5,4.98,5.14,514172,0
+SPWH.US,D,20231103,000000,5.32,5.55,5.16,5.18,664003,0
+SPWH.US,D,20231106,000000,5.21,5.21,4.835,5.01,316646,0
+SPWH.US,D,20231107,000000,4.94,5.075,4.86,5.06,282317,0
+SPWH.US,D,20231108,000000,5.06,5.065,4.94,5,269520,0
+SPWH.US,D,20231109,000000,5.03,5.095,4.32,4.4,504433,0
+SPWH.US,D,20231110,000000,4.39,4.7,4.39,4.58,247316,0
+SPWH.US,D,20231113,000000,4.55,4.705,4.44,4.68,261542,0
+SPWH.US,D,20231114,000000,4.92,5.15,4.87,5.05,780899,0
+SPWH.US,D,20231115,000000,5.14,5.24,4.92,4.98,496488,0
+SPWH.US,D,20231116,000000,4.95,4.95,4.6,4.78,447917,0
+SPWH.US,D,20231117,000000,4.84,4.885,4.61,4.87,421376,0
+SPWH.US,D,20231120,000000,4.94,5.13,4.92,4.97,506837,0
+SPWH.US,D,20231121,000000,5.07,5.07,4.69,4.99,565687,0
+SPWH.US,D,20231122,000000,5.1,5.1,4.97,4.97,458816,0
+SPWH.US,D,20231124,000000,5,5.28,4.95,5.25,253773,0
+SPWH.US,D,20231127,000000,5.24,5.35,5.09,5.11,463613,0
+SPWH.US,D,20231128,000000,5.08,5.15,4.98,5.04,348469,0
+SPWH.US,D,20231129,000000,5.13,5.205,4.95,4.97,341119,0
+SPWH.US,D,20231130,000000,4.97,4.97,4.79,4.83,690125,0
+SPWH.US,D,20231201,000000,4.77,5.15,4.76,5.1,861274,0
+SPWH.US,D,20231204,000000,5.14,5.3412,5.04,5.28,540527,0
+SPWH.US,D,20231205,000000,5.25,5.25,4.98,5.07,385615,0
+SPWH.US,D,20231206,000000,5.08,5.405,5.07,5.32,1025425,0
+SPWH.US,D,20231207,000000,4.8,4.8,4.045,4.17,3414132,0
+SPWH.US,D,20231208,000000,4.17,4.47,4.0901,4.16,1418459,0
+SPWH.US,D,20231211,000000,4.2,4.328,4.0543,4.26,832370,0
+SPWH.US,D,20231212,000000,4.3,4.3,4.14,4.2,539571,0
+SPWH.US,D,20231213,000000,4.33,4.402,4.26,4.37,959071,0
+SPWH.US,D,20231214,000000,4.48,4.58,4.305,4.38,728706,0
+SPWH.US,D,20231215,000000,4.26,4.3,4.15,4.18,909273,0
+SPWH.US,D,20231218,000000,4.2,4.27,4.08,4.21,590495,0
+SPWH.US,D,20231219,000000,4.21,4.47,4.1824,4.46,533335,0
+SPWH.US,D,20231220,000000,4.4,4.575,4.37,4.37,442249,0
+SPWH.US,D,20231221,000000,4.4,4.51,4.31,4.37,331865,0
+SPWH.US,D,20231222,000000,4.35,4.475,4.275,4.33,453107,0
+SPWH.US,D,20231226,000000,4.4,4.43,4.29,4.32,541711,0
+SPWH.US,D,20231227,000000,4.32,4.58,4.31,4.44,574015,0
+SPWH.US,D,20231228,000000,4.42,4.42,4.3,4.37,418260,0
+SPWH.US,D,20231229,000000,4.34,4.415,4.26,4.26,712873,0
+SPWH.US,D,20240102,000000,4.29,4.62,4.28,4.46,575067,0
+SPWH.US,D,20240103,000000,4.42,4.55,4.37,4.44,715910,0
+SPWH.US,D,20240104,000000,4.42,4.45,4.3146,4.44,398070,0
+SPWH.US,D,20240105,000000,4.42,4.505,4.38,4.48,775075,0
+SPWH.US,D,20240108,000000,4.43,4.59,4.42,4.5,303319,0
+SPWH.US,D,20240109,000000,4.43,4.43,4.28,4.29,293371,0
+SPWH.US,D,20240110,000000,4.26,4.43,4.22,4.26,339109,0
+SPWH.US,D,20240111,000000,4.24,4.285,4.18,4.24,253714,0
+SPWH.US,D,20240112,000000,4.25,4.325,4.2,4.21,240184,0
+SPWH.US,D,20240116,000000,4.24,4.26,4.16,4.21,275065,0
+SPWH.US,D,20240117,000000,4.11,4.17,4.02,4.04,366580,0
+SPWH.US,D,20240118,000000,4.09,4.09,3.79,3.83,498155,0
+SPWH.US,D,20240119,000000,3.86,3.86,3.75,3.83,342470,0
+SPWH.US,D,20240122,000000,3.85,4.08,3.84,4.08,245474,0
+SPWH.US,D,20240123,000000,4.12,4.22,4.12,4.17,201866,0
+SPWH.US,D,20240124,000000,4.25,4.25,4.115,4.17,270914,0
+SPWH.US,D,20240125,000000,4.23,4.2655,4.1335,4.22,171214,0
+SPWH.US,D,20240126,000000,4.25,4.32,4.045,4.07,154252,0
+SPWH.US,D,20240129,000000,4.08,4.2812,3.965,4.09,196298,0
+SPWH.US,D,20240130,000000,4.05,4.1,4.0197,4.05,156169,0
+SPWH.US,D,20240131,000000,4.08,4.08,3.85,3.85,250627,0
+SPWH.US,D,20240201,000000,3.85,3.9,3.635,3.67,398239,0
+SPWH.US,D,20240202,000000,3.63,3.77,3.59,3.7,363852,0
+SPWH.US,D,20240205,000000,3.7,3.73,3.59,3.61,483048,0
+SPWH.US,D,20240206,000000,3.58,3.72,3.555,3.68,237486,0
+SPWH.US,D,20240207,000000,3.69,3.69,3.53,3.65,406452,0
+SPWH.US,D,20240208,000000,3.66,3.75,3.635,3.74,174062,0
+SPWH.US,D,20240209,000000,3.75,3.7899,3.68,3.74,290527,0
+SPWH.US,D,20240212,000000,3.84,4.11,3.81,4.05,366011,0
+SPWH.US,D,20240213,000000,3.92,3.9444,3.7798,3.81,272537,0
+SPWH.US,D,20240214,000000,3.84,3.92,3.78,3.91,183346,0
+SPWH.US,D,20240215,000000,3.91,4.05,3.87,4.03,234948,0
+SPWH.US,D,20240216,000000,4,4.1,3.95,4,303004,0
+SPWH.US,D,20240220,000000,3.94,4.01,3.85,3.9,212159,0
+SPWH.US,D,20240221,000000,3.83,3.9,3.8,3.84,427293,0
+SPWH.US,D,20240222,000000,3.84,3.89,3.77,3.78,197734,0
+SPWH.US,D,20240223,000000,3.78,3.835,3.75,3.79,147616,0
+SPWH.US,D,20240226,000000,3.77,3.91,3.67,3.69,212015,0
+SPWH.US,D,20240227,000000,3.73,3.8101,3.705,3.77,484854,0
+SPWH.US,D,20240228,000000,3.74,3.805,3.61,3.61,265614,0
+SPWH.US,D,20240229,000000,3.66,3.73,3.6,3.61,304704,0
+SPWH.US,D,20240301,000000,3.61,3.7076,3.55,3.63,229807,0
+SPWH.US,D,20240304,000000,3.64,3.665,3.41,3.49,327635,0
+SPWH.US,D,20240305,000000,3.45,3.52,3.365,3.37,417271,0
+SPWH.US,D,20240306,000000,3.39,3.435,3.294,3.38,239376,0
+SPWH.US,D,20240307,000000,3.4,3.44,3.25,3.37,294584,0
+SPWH.US,D,20240308,000000,3.43,3.57,3.37,3.4,360105,0
+SPWH.US,D,20240311,000000,3.4,3.475,3.33,3.35,265991,0
+SPWH.US,D,20240312,000000,3.35,3.35,3.21,3.21,292071,0
+SPWH.US,D,20240313,000000,3.22,3.24,3.02,3.05,423234,0
+SPWH.US,D,20240314,000000,3.06,3.099,2.99,3.04,424053,0
+SPWH.US,D,20240315,000000,3.01,3.175,3.01,3.16,837650,0
+SPWH.US,D,20240318,000000,3.16,3.16,2.99,3.03,333569,0
+SPWH.US,D,20240319,000000,3.04,3.04,2.91,2.95,364784,0
+SPWH.US,D,20240320,000000,2.95,3.08,2.87,3.08,732985,0
+SPWH.US,D,20240321,000000,3.09,3.2607,2.988,3.2,942115,0
+SPWH.US,D,20240322,000000,3.23,3.305,3,3.04,727880,0
+SPWH.US,D,20240325,000000,3.09,3.12,2.81,2.84,568750,0
+SPWH.US,D,20240326,000000,2.89,2.95,2.7398,2.92,674864,0
+SPWH.US,D,20240327,000000,2.96,3.05,2.94,3,487058,0
+SPWH.US,D,20240328,000000,3.04,3.24,2.91,3.11,1001695,0
+SPWH.US,D,20240401,000000,3.12,3.175,3.04,3.09,463970,0
+SPWH.US,D,20240402,000000,3,3,2.77,2.87,466957,0
+SPWH.US,D,20240403,000000,2.86,3.15,2.805,3.13,1539646,0
+SPWH.US,D,20240404,000000,3.2,3.94,3.15,3.79,2649456,0
+SPWH.US,D,20240405,000000,3.8,4.0295,3.61,3.82,1291901,0
+SPWH.US,D,20240408,000000,3.81,3.83,3.63,3.69,775123,0
+SPWH.US,D,20240409,000000,3.72,3.8,3.38,3.46,604078,0
+SPWH.US,D,20240410,000000,3.35,3.52,3.25,3.43,857528,0
+SPWH.US,D,20240411,000000,3.42,3.55,3.39,3.41,455185,0
+SPWH.US,D,20240412,000000,3.37,3.44,3.23,3.3,380511,0
+SPWH.US,D,20240415,000000,3.34,3.39,3.19,3.21,369470,0
+SPWH.US,D,20240416,000000,3.16,3.231,3.15,3.16,258919,0
+SPWH.US,D,20240417,000000,3.13,3.21,3.05,3.08,487731,0
+SPWH.US,D,20240418,000000,3.11,3.17,3.04,3.06,329874,0
+SPWH.US,D,20240419,000000,3.06,3.205,3.06,3.195,245294,0
+SPWH.US,D,20240422,000000,3.16,3.505,3.15,3.44,430366,0
+SPWH.US,D,20240423,000000,3.44,3.61,3.43,3.44,291484,0
+SPWH.US,D,20240424,000000,3.39,3.39,3.18,3.35,392064,0
+SPWH.US,D,20240425,000000,3.3,3.3,3.19,3.29,273643,0
+SPWH.US,D,20240426,000000,3.26,3.32,3.19,3.3,195114,0
+SPWH.US,D,20240429,000000,3.31,3.4,3.23,3.3,175145,0
+SPWH.US,D,20240430,000000,3.28,3.29,3.18,3.2,283733,0
+SPWH.US,D,20240501,000000,3.19,3.302,3.19,3.21,204089,0
+SPWH.US,D,20240502,000000,3.25,3.315,3.21,3.305,230653,0
+SPWH.US,D,20240503,000000,3.32,3.355,3.175,3.21,2158617,0
+SPWH.US,D,20240506,000000,3.21,3.28,3.165,3.19,368665,0
+SPWH.US,D,20240507,000000,3.18,3.25,3.15,3.155,247733,0
+SPWH.US,D,20240508,000000,3.08,3.135,2.975,3.13,330363,0
+SPWH.US,D,20240509,000000,3.16,3.225,3.09,3.22,232804,0
+SPWH.US,D,20240510,000000,3.24,3.27,3.065,3.18,338514,0
+SPWH.US,D,20240513,000000,3.2,3.395,3.16,3.32,317434,0
+SPWH.US,D,20240514,000000,3.39,3.5,3.35,3.42,235126,0
+SPWH.US,D,20240515,000000,3.45,3.4699,3.29,3.35,263489,0
+SPWH.US,D,20240516,000000,3.34,3.435,3.3001,3.43,160558,0
+SPWH.US,D,20240517,000000,3.44,3.44,3.355,3.37,195873,0
+SPWH.US,D,20240520,000000,3.36,3.395,3.2101,3.29,251243,0
+SPWH.US,D,20240521,000000,3.31,3.33,3.245,3.33,184666,0
+SPWH.US,D,20240522,000000,3.32,3.33,3.204,3.24,211648,0
+SPWH.US,D,20240523,000000,3.24,3.24,3.095,3.11,208114,0
+SPWH.US,D,20240524,000000,3.15,3.5,3.13,3.32,431837,0
+SPWH.US,D,20240528,000000,3.35,3.49,3.29,3.43,432036,0
+SPWH.US,D,20240529,000000,3.41,3.74,3.385,3.49,556054,0
+SPWH.US,D,20240530,000000,3.5,3.57,3.43,3.53,424187,0
+SPWH.US,D,20240531,000000,3.59,3.835,3.53,3.81,563781,0
+SPWH.US,D,20240603,000000,3.91,4.4388,3.889,4.18,1277667,0
+SPWH.US,D,20240604,000000,4.18,4.225,3.785,3.82,1122506,0
+SPWH.US,D,20240605,000000,3.25,3.4,3.06,3.335,1149013,0
+SPWH.US,D,20240606,000000,3.27,3.45,3.145,3.21,472748,0
+SPWH.US,D,20240607,000000,3.19,3.27,3.08,3.08,472038,0
+SPWH.US,D,20240610,000000,3.08,3.14,3.04,3.06,456693,0
+SPWH.US,D,20240611,000000,3.04,3.09,2.8811,2.89,430163,0
+SPWH.US,D,20240612,000000,2.95,3.015,2.79,2.81,489432,0
+SPWH.US,D,20240613,000000,2.82,2.82,2.6,2.63,548829,0
+SPWH.US,D,20240614,000000,2.71,2.76,2.61,2.64,657834,0
+SPWH.US,D,20240617,000000,2.64,2.72,2.6,2.69,428167,0
+SPWH.US,D,20240618,000000,2.69,2.7299,2.58,2.58,331653,0
+SPWH.US,D,20240620,000000,2.6,2.64,2.55,2.61,404426,0
+SPWH.US,D,20240621,000000,2.61,2.61,2.38,2.38,844325,0
+SPWH.US,D,20240624,000000,2.42,2.495,2.39,2.41,379764,0
+SPWH.US,D,20240625,000000,2.43,2.43,2.34,2.37,545417,0
+SPWH.US,D,20240626,000000,2.34,2.615,2.34,2.39,630920,0
+SPWH.US,D,20240627,000000,2.41,2.615,2.33,2.52,651426,0
+SPWH.US,D,20240628,000000,2.51,2.55,2.385,2.41,5684775,0
+SPWH.US,D,20240701,000000,2.43,2.52,2.22,2.23,707518,0
+SPWH.US,D,20240702,000000,2.21,2.2199,2.04,2.15,673603,0
+SPWH.US,D,20240703,000000,2.15,2.18,2.07,2.11,205798,0
+SPWH.US,D,20240705,000000,2.11,2.175,2.055,2.11,305684,0
+SPWH.US,D,20240708,000000,2.15,2.165,2.04,2.08,395833,0
+SPWH.US,D,20240709,000000,2.09,2.1,2.0013,2.07,330319,0
+SPWH.US,D,20240710,000000,2.08,2.16,2.05,2.06,380864,0
+SPWH.US,D,20240711,000000,2.09,2.355,2.08,2.335,433055,0
+SPWH.US,D,20240712,000000,2.31,2.37,2.21,2.25,259442,0
+SPWH.US,D,20240715,000000,2.43,2.54,2.355,2.41,470558,0
+SPWH.US,D,20240716,000000,2.41,2.56,2.39,2.55,352856,0
+SPWH.US,D,20240717,000000,2.54,2.645,2.52,2.58,304449,0
+SPWH.US,D,20240718,000000,2.56,2.6,2.46,2.495,304048,0
+SPWH.US,D,20240719,000000,2.51,2.53,2.4225,2.455,258312,0
+SPWH.US,D,20240722,000000,2.49,2.53,2.32,2.38,329707,0
+SPWH.US,D,20240723,000000,2.42,2.445,2.355,2.43,211275,0
+SPWH.US,D,20240724,000000,2.41,2.535,2.36,2.47,213756,0
+SPWH.US,D,20240725,000000,2.45,2.735,2.43,2.66,249200,0
+SPWH.US,D,20240726,000000,2.7,2.71,2.59,2.62,194367,0
+SPWH.US,D,20240729,000000,2.62,2.64,2.534,2.62,277373,0
+SPWH.US,D,20240730,000000,2.63,2.64,2.55,2.56,106234,0
+SPWH.US,D,20240731,000000,2.56,2.605,2.5,2.55,293074,0
+SPWH.US,D,20240801,000000,2.55,2.5501,2.38,2.495,355892,0
+SPWH.US,D,20240802,000000,2.43,2.4433,2.3201,2.35,247191,0
+SPWH.US,D,20240805,000000,2.24,2.33,2.079,2.21,404165,0
+SPWH.US,D,20240806,000000,2.21,2.22,2.1,2.1,286202,0
+SPWH.US,D,20240807,000000,2.13,2.14,1.89,1.91,621277,0
+SPWH.US,D,20240808,000000,1.93,1.958,1.91,1.92,108536,0
+SPWH.US,D,20240809,000000,1.93,1.93,1.81,1.83,228951,0
+SPWH.US,D,20240812,000000,1.85,1.905,1.81,1.86,155625,0
+SPWH.US,D,20240813,000000,1.87,1.9,1.82,1.87,182038,0
+SPWH.US,D,20240814,000000,1.86,1.9,1.81,1.82,289389,0
+SPWH.US,D,20240815,000000,1.87,2.005,1.87,1.92,345916,0
+SPWH.US,D,20240816,000000,1.88,1.975,1.88,1.96,147470,0
+SPWH.US,D,20240819,000000,1.99,2.0248,1.95,1.96,203072,0
+SPWH.US,D,20240820,000000,1.95,1.95,1.835,1.94,262383,0
+SPWH.US,D,20240821,000000,1.96,2.09,1.925,2.08,234852,0
+SPWH.US,D,20240822,000000,2.1,2.185,2.035,2.14,184504,0
+SPWH.US,D,20240823,000000,2.14,2.265,2.114,2.25,154182,0
+SPWH.US,D,20240826,000000,2.24,2.3,2.225,2.29,125047,0
+SPWH.US,D,20240827,000000,2.25,2.38,2.25,2.3,178335,0
+SPWH.US,D,20240828,000000,2.3,2.345,2.2,2.23,114555,0
+SPWH.US,D,20240829,000000,2.24,2.285,2.18,2.24,66049,0
+SPWH.US,D,20240830,000000,2.24,2.3,2.085,2.1,919442,0
+SPWH.US,D,20240903,000000,2.1,2.2,1.93,2.09,1129440,0
+SPWH.US,D,20240904,000000,1.85,2.535,1.82,2.23,2417117,0
+SPWH.US,D,20240905,000000,2.25,2.42,2.15,2.39,1051032,0
+SPWH.US,D,20240906,000000,2.39,2.435,2.22,2.39,640206,0
+SPWH.US,D,20240909,000000,2.37,2.605,2.3509,2.45,547063,0
+SPWH.US,D,20240910,000000,2.41,2.41,2.24,2.38,295166,0
+SPWH.US,D,20240911,000000,2.45,2.55,2.38,2.54,506362,0
+SPWH.US,D,20240912,000000,2.55,2.78,2.525,2.65,520953,0
+SPWH.US,D,20240913,000000,2.64,2.94,2.59,2.93,503841,0
+SPWH.US,D,20240916,000000,2.95,2.995,2.805,2.91,409804,0
+SPWH.US,D,20240917,000000,2.94,3.085,2.8775,3.08,461432,0
+SPWH.US,D,20240918,000000,3.05,3.215,3.02,3.03,654051,0
+SPWH.US,D,20240919,000000,3.12,3.24,2.99,3.17,453550,0
+SPWH.US,D,20240920,000000,3.15,3.22,2.94,2.94,1044095,0
+SPWH.US,D,20240923,000000,2.95,3,2.81,2.98,241485,0
+SPWH.US,D,20240924,000000,2.95,2.99,2.79,2.8,380405,0
+SPWH.US,D,20240925,000000,2.82,2.87,2.74,2.83,167364,0
+SPWH.US,D,20240926,000000,2.85,3.006,2.82,2.97,222117,0
+SPWH.US,D,20240927,000000,3,3.065,2.84,2.85,218204,0
+SPWH.US,D,20240930,000000,2.85,2.9,2.695,2.71,179041,0
+SPWH.US,D,20241001,000000,2.68,2.7275,2.535,2.55,258808,0
+SPWH.US,D,20241002,000000,2.53,2.532,2.22,2.45,1025312,0
+SPWH.US,D,20241003,000000,2.44,2.76,2.44,2.68,379505,0
+SPWH.US,D,20241004,000000,2.79,3,2.68,2.97,466139,0
+SPWH.US,D,20241007,000000,2.95,3,2.745,2.88,256245,0
+SPWH.US,D,20241008,000000,2.89,3.06,2.84,3.06,223350,0
+SPWH.US,D,20241009,000000,3.03,3.07,2.845,2.86,991398,0
+SPWH.US,D,20241010,000000,2.79,2.925,2.775,2.87,288029,0
+SPWH.US,D,20241011,000000,2.86,3.055,2.8508,2.95,294606,0
+SPWH.US,D,20241014,000000,2.99,2.99,2.81,2.82,257477,0
+SPWH.US,D,20241015,000000,2.83,2.86,2.699,2.84,222890,0
+SPWH.US,D,20241016,000000,2.85,2.965,2.85,2.88,532905,0
+SPWH.US,D,20241017,000000,2.88,2.93,2.785,2.88,215592,0
+SPWH.US,D,20241018,000000,2.9,2.93,2.81,2.88,294575,0
+SPWH.US,D,20241021,000000,2.91,2.91,2.655,2.7,251120,0
+SPWH.US,D,20241022,000000,2.75,2.77,2.65,2.67,157240,0
+SPWH.US,D,20241023,000000,2.66,2.71,2.48,2.5,212680,0
+SPWH.US,D,20241024,000000,2.5,2.6,2.495,2.53,148562,0
+SPWH.US,D,20241025,000000,2.53,2.568,2.4,2.42,155782,0
+SPWH.US,D,20241028,000000,2.46,2.65,2.43,2.64,609238,0
+SPWH.US,D,20241029,000000,2.64,2.85,2.63,2.8,490662,0
+SPWH.US,D,20241030,000000,2.76,2.78,2.655,2.7,345692,0
+SPWH.US,D,20241031,000000,2.72,2.75,2.6,2.61,125040,0
+SPWH.US,D,20241101,000000,2.63,2.66,2.55,2.6,98952,0
+SPWH.US,D,20241104,000000,2.59,2.695,2.51,2.62,233513,0
+SPWH.US,D,20241105,000000,2.62,2.73,2.57,2.66,220408,0
+SPWH.US,D,20241106,000000,2.77,2.8,2.68,2.69,188024,0
+SPWH.US,D,20241107,000000,2.7,2.705,2.58,2.59,171769,0
+SPWH.US,D,20241108,000000,2.6,2.6,2.445,2.46,164913,0
+SPWH.US,D,20241111,000000,2.5,2.5205,2.45,2.45,249971,0
+SPWH.US,D,20241112,000000,2.45,2.45,2.2892,2.32,285780,0
+SPWH.US,D,20241113,000000,2.32,2.365,2.19,2.2,397765,0
+SPWH.US,D,20241114,000000,2.205,2.23,2.14,2.23,208887,0
+SPWH.US,D,20241115,000000,2.21,2.305,2.13,2.25,290086,0
+SPWH.US,D,20241118,000000,2.27,2.33,2.18,2.31,205686,0
+SPWH.US,D,20241119,000000,2.29,2.3,2.21,2.21,289442,0
+SPWH.US,D,20241120,000000,2.19,2.19,2.045,2.09,377042,0
+SPWH.US,D,20241121,000000,2.1,2.16,2.02,2.04,510072,0
+SPWH.US,D,20241122,000000,2.07,2.17,1.985,2,434769,0
+SPWH.US,D,20241125,000000,2.04,2.2,1.995,2.01,1211556,0
+SPWH.US,D,20241126,000000,2.01,2.02,1.86,1.86,756436,0
+SPWH.US,D,20241127,000000,1.89,2.36,1.89,2.19,929575,0
+SPWH.US,D,20241129,000000,2.22,2.255,2.11,2.14,432334,0
+SPWH.US,D,20241202,000000,2.13,2.225,2.1,2.2,453372,0
+SPWH.US,D,20241203,000000,2.21,2.24,2.095,2.2,487091,0
+SPWH.US,D,20241204,000000,2.22,2.23,2.15,2.19,323774,0
+SPWH.US,D,20241205,000000,2.23,2.23,2.02,2.04,484256,0
+SPWH.US,D,20241206,000000,2.05,2.13,2.025,2.12,565095,0
+SPWH.US,D,20241209,000000,2.12,2.41,2.06,2.3,1366065,0
+SPWH.US,D,20241210,000000,2.33,2.49,2.24,2.45,1758738,0
+SPWH.US,D,20241211,000000,2.92,3.24,2.75,2.84,3460633,0
+SPWH.US,D,20241212,000000,2.84,2.92,2.61,2.62,1269346,0
+SPWH.US,D,20241213,000000,2.57,2.67,2.48,2.59,464243,0
+SPWH.US,D,20241216,000000,2.59,2.68,2.54,2.63,631505,0
+SPWH.US,D,20241217,000000,2.6,2.62,2.4709,2.59,504424,0
+SPWH.US,D,20241218,000000,2.6,2.735,2.47,2.47,602807,0
+SPWH.US,D,20241219,000000,2.58,2.58,2.39,2.41,393082,0
+SPWH.US,D,20241220,000000,2.4,2.46,2.27,2.29,592726,0
+SPWH.US,D,20241223,000000,2.31,2.34,2.24,2.34,298874,0
+SPWH.US,D,20241224,000000,2.33,2.385,2.29,2.32,291945,0
+SPWH.US,D,20241226,000000,2.33,2.71,2.33,2.66,744781,0
+SPWH.US,D,20241227,000000,2.62,2.71,2.6,2.65,658429,0
+SPWH.US,D,20241230,000000,2.62,2.74,2.54,2.68,656367,0
+SPWH.US,D,20241231,000000,2.69,2.83,2.63,2.67,784612,0
+SPWH.US,D,20250102,000000,2.67,2.75,2.54,2.57,309518,0
+SPWH.US,D,20250103,000000,2.54,2.555,2.3901,2.49,599017,0
+SPWH.US,D,20250106,000000,2.51,2.58,2.44,2.51,343670,0
+SPWH.US,D,20250107,000000,2.52,2.535,2.38,2.39,390857,0
+SPWH.US,D,20250108,000000,2.36,2.4,2.215,2.23,402141,0
+SPWH.US,D,20250110,000000,2.18,2.205,2.1166,2.19,403775,0
+SPWH.US,D,20250113,000000,2.17,2.215,2.0727,2.2,780642,0
+SPWH.US,D,20250114,000000,2.23,2.23,2.09,2.13,330599,0
+SPWH.US,D,20250115,000000,2.2,2.315,2.17,2.23,321400,0
+SPWH.US,D,20250116,000000,2.23,2.23,2.17,2.19,209024,0
+SPWH.US,D,20250117,000000,2.21,2.24,2.13,2.17,249360,0
+SPWH.US,D,20250121,000000,2.17,2.215,2.08,2.15,282094,0
+SPWH.US,D,20250122,000000,2.16,2.2,2.09,2.14,207939,0
+SPWH.US,D,20250123,000000,2.14,2.31,2.14,2.26,197002,0
+SPWH.US,D,20250124,000000,2.27,2.295,2.22,2.25,170067,0
+SPWH.US,D,20250127,000000,2.23,2.37,2.085,2.1,396544,0
+SPWH.US,D,20250128,000000,2.1,2.15,2.06,2.08,372041,0
+SPWH.US,D,20250129,000000,2.1,2.16,2.045,2.15,272795,0
+SPWH.US,D,20250130,000000,2.17,2.1967,2.08,2.09,236076,0
+SPWH.US,D,20250131,000000,2.1,2.1087,2.02,2.04,302716,0
+SPWH.US,D,20250203,000000,2.02,2.03,1.93,1.94,363173,0
+SPWH.US,D,20250204,000000,1.94,1.99,1.91,1.95,326441,0
+SPWH.US,D,20250205,000000,1.94,1.94,1.86,1.88,419346,0
+SPWH.US,D,20250206,000000,1.9,1.9464,1.86,1.92,297174,0
+SPWH.US,D,20250207,000000,1.9,1.9098,1.8,1.83,672248,0
+SPWH.US,D,20250210,000000,1.88,1.945,1.8101,1.89,237624,0
+SPWH.US,D,20250211,000000,1.87,1.87,1.765,1.79,594615,0
+SPWH.US,D,20250212,000000,1.77,1.825,1.73,1.81,502889,0
+SPWH.US,D,20250213,000000,1.84,1.85,1.715,1.73,1480005,0
+SPWH.US,D,20250214,000000,1.74,1.8,1.735,1.78,434408,0
+SPWH.US,D,20250218,000000,1.75,1.85,1.685,1.76,1481573,0
+SPWH.US,D,20250219,000000,1.76,1.92,1.675,1.86,2068422,0
+SPWH.US,D,20250220,000000,1.86,1.89,1.68,1.76,863155,0
+SPWH.US,D,20250221,000000,1.79,1.8395,1.69,1.69,616169,0
+SPWH.US,D,20250224,000000,1.7,1.73,1.61,1.655,752391,0
+SPWH.US,D,20250225,000000,1.64,1.66,1.52,1.53,920920,0
+SPWH.US,D,20250226,000000,1.53,1.58,1.5,1.52,391218,0
+SPWH.US,D,20250227,000000,1.52,1.52,1.42,1.46,518874,0
+SPWH.US,D,20250228,000000,1.48,1.48,1.36,1.37,636925,0
+SPWH.US,D,20250303,000000,1.39,1.42,1.27,1.28,374642,0
+SPWH.US,D,20250304,000000,1.28,1.28,1.165,1.24,1040173,0
+SPWH.US,D,20250305,000000,1.24,1.31,1.215,1.3,501040,0
+SPWH.US,D,20250306,000000,1.36,1.375,1.27,1.33,705314,0
+SPWH.US,D,20250307,000000,1.32,1.39,1.28,1.37,355172,0
+SPWH.US,D,20250310,000000,1.36,1.36,1.24,1.24,417297,0
+SPWH.US,D,20250311,000000,1.22,1.25,1.155,1.16,743480,0
+SPWH.US,D,20250312,000000,1.16,1.1984,1.05,1.12,958597,0
+SPWH.US,D,20250313,000000,1.13,1.13,1.03,1.05,908684,0
+SPWH.US,D,20250314,000000,1.05,1.15,1.034,1.11,849385,0
+SPWH.US,D,20250317,000000,1.11,1.125,1.05,1.05,607275,0
+SPWH.US,D,20250318,000000,1.05,1.05,0.93,0.9534,1167428,0
+SPWH.US,D,20250319,000000,0.955,1.05,0.9317,0.9883,665722,0
+SPWH.US,D,20250320,000000,0.99,1.03,0.94,0.962,716511,0
+SPWH.US,D,20250321,000000,0.94,1.02,0.9208,0.9976,1252611,0
+SPWH.US,D,20250324,000000,1,1.09,1,1.06,464069,0
+SPWH.US,D,20250325,000000,1.06,1.075,1.02,1.03,265102,0
+SPWH.US,D,20250326,000000,1.03,1.06,1.01,1.02,269549,0
+SPWH.US,D,20250327,000000,1.01,1.13,1,1.11,590291,0
+SPWH.US,D,20250328,000000,1.1,1.12,0.99,1.01,419893,0
+SPWH.US,D,20250331,000000,1.01,1.04,0.9939,0.9941,681391,0
+SPWH.US,D,20250401,000000,1.02,1.08,0.92,0.965,5051203,0
+SPWH.US,D,20250402,000000,1.39,2.19,1.32,1.91,105103356,0
+SPWH.US,D,20250403,000000,1.7,1.98,1.615,1.68,5561345,0
+SPWH.US,D,20250404,000000,1.7,1.7798,1.31,1.33,3040036,0
+SPWH.US,D,20250407,000000,1.22,1.75,1.22,1.64,3603559,0
+SPWH.US,D,20250408,000000,1.59,1.64,1.43,1.45,1025772,0
+SPWH.US,D,20250409,000000,1.44,1.65,1.395,1.55,1464227,0
+SPWH.US,D,20250410,000000,1.51,1.515,1.43,1.47,491294,0
+SPWH.US,D,20250411,000000,1.46,1.5065,1.3503,1.4,471635,0
+SPWH.US,D,20250414,000000,1.43,1.45,1.3701,1.41,484067,0
+SPWH.US,D,20250415,000000,1.42,1.545,1.41,1.49,459204,0
+SPWH.US,D,20250416,000000,1.47,1.6,1.4307,1.56,976821,0
+SPWH.US,D,20250417,000000,1.6,1.62,1.5,1.54,853235,0
+SPWH.US,D,20250421,000000,1.51,1.61,1.48,1.59,391941,0
+SPWH.US,D,20250422,000000,1.61,1.64,1.555,1.62,250067,0
+SPWH.US,D,20250423,000000,1.64,1.74,1.575,1.59,489640,0
+SPWH.US,D,20250424,000000,1.59,1.64,1.5652,1.61,192381,0
+SPWH.US,D,20250425,000000,1.57,1.685,1.5699,1.66,328183,0
+SPWH.US,D,20250428,000000,1.67,1.71,1.59,1.63,233300,0
+SPWH.US,D,20250429,000000,1.61,1.67,1.55,1.64,284381,0
+SPWH.US,D,20250430,000000,1.61,1.745,1.61,1.67,654291,0
+SPWH.US,D,20250501,000000,1.65,1.715,1.6401,1.69,332318,0
+SPWH.US,D,20250502,000000,1.71,1.8,1.71,1.77,358980,0
+SPWH.US,D,20250505,000000,1.77,1.79,1.68,1.69,257553,0
+SPWH.US,D,20250506,000000,1.67,1.71,1.64,1.68,186637,0
+SPWH.US,D,20250507,000000,1.71,1.75,1.65,1.72,298049,0
+SPWH.US,D,20250508,000000,1.73,1.83,1.73,1.82,282010,0
+SPWH.US,D,20250509,000000,1.84,1.8489,1.775,1.79,174509,0
+SPWH.US,D,20250512,000000,1.92,2.02,1.8904,2,603089,0
+SPWH.US,D,20250513,000000,2,2.1,2,2.1,356121,0
+SPWH.US,D,20250514,000000,2.11,2.15,2.01,2.01,343361,0
+SPWH.US,D,20250515,000000,2.01,2.01,1.91,1.94,269322,0
+SPWH.US,D,20250516,000000,1.95,2.0379,1.925,1.99,162985,0
+SPWH.US,D,20250519,000000,1.96,2.0614,1.93,2.02,373769,0
+SPWH.US,D,20250520,000000,2.03,2.115,2,2.03,216723,0
+SPWH.US,D,20250521,000000,2.02,2.03,1.905,1.96,397962,0
+SPWH.US,D,20250522,000000,1.96,2.12,1.9,2.12,482733,0
+SPWH.US,D,20250523,000000,2.07,2.11,1.983043,2,343004,0
+SPWH.US,D,20250527,000000,2.04,2.0578,1.975,1.99,216178,0
+SPWH.US,D,20250528,000000,2.01,2.01,1.92,1.94,223645,0
+SPWH.US,D,20250529,000000,1.98,1.99,1.85,1.92,292175,0
+SPWH.US,D,20250530,000000,1.9,1.93,1.8709,1.89,175349,0
+SPWH.US,D,20250602,000000,1.93,2.08,1.86,2.05,850605,0
+SPWH.US,D,20250603,000000,2.15,2.36,2.01,2.32,2649242,0
+SPWH.US,D,20250604,000000,2.35,2.71,2.18,2.58,2390562,0
+SPWH.US,D,20250605,000000,2.6,2.8199,2.56,2.635,1261341,0
+SPWH.US,D,20250606,000000,2.85,3.37,2.79,3.02,3179039,0
+SPWH.US,D,20250609,000000,3.09,3.36,2.9,3.295,1889457,0
+SPWH.US,D,20250610,000000,3.28,3.8891,3.28,3.44,1685108,0
+SPWH.US,D,20250611,000000,3.44,3.73,3.39,3.69,1159939,0
+SPWH.US,D,20250612,000000,3.82,4.12,3.52,4.11,2789776,0
+SPWH.US,D,20250613,000000,3.97,4.19,3.77,4.16,1535639,0
+SPWH.US,D,20250616,000000,4.29,4.3306,3.77,3.81,1465944,0
+SPWH.US,D,20250617,000000,3.76,3.815,3.59,3.78,1297501,0
+SPWH.US,D,20250618,000000,3.79,3.9,3.68,3.7,1111818,0
+SPWH.US,D,20250620,000000,3.62,3.855,3.61,3.68,1261856,0
+SPWH.US,D,20250623,000000,3.69,3.71,3.18,3.28,1975710,0
+SPWH.US,D,20250624,000000,3.29,3.416,3.21,3.305,1093753,0
+SPWH.US,D,20250625,000000,3.32,3.35,3.23,3.28,358507,0
+SPWH.US,D,20250626,000000,3.3,3.335,3.21,3.29,454205,0
+SPWH.US,D,20250627,000000,3.39,3.58,3.36,3.53,1111403,0
+SPWH.US,D,20250630,000000,3.55,3.66,3.43,3.45,595847,0
+SPWH.US,D,20250701,000000,3.4,3.4,3.12,3.3,1128591,0
+SPWH.US,D,20250702,000000,3.3,3.415,3.255,3.31,469492,0
+SPWH.US,D,20250703,000000,3.27,3.52,3.27,3.52,349329,0
+SPWH.US,D,20250707,000000,3.4,3.58,3.3301,3.56,536665,0
+SPWH.US,D,20250708,000000,3.58,3.735,3.49,3.7,457796,0
+SPWH.US,D,20250709,000000,3.73,3.78,3.63,3.67,306709,0
+SPWH.US,D,20250710,000000,3.69,3.82,3.6592,3.75,298170,0
+SPWH.US,D,20250711,000000,3.74,3.74,3.4,3.43,345129,0
+SPWH.US,D,20250714,000000,3.4,3.56,3.24,3.54,866621,0
+SPWH.US,D,20250715,000000,3.56,3.65,3.47,3.48,446456,0
+SPWH.US,D,20250716,000000,3.54,3.63,3.37,3.46,447950,0
+SPWH.US,D,20250717,000000,3.51,3.63,3.51,3.62,284573,0
+SPWH.US,D,20250718,000000,3.68,3.69,3.425,3.44,452788,0
+SPWH.US,D,20250721,000000,3.45,3.595,3.45,3.56,282680,0
+SPWH.US,D,20250722,000000,3.54,3.77,3.485,3.76,345335,0
+SPWH.US,D,20250723,000000,3.81,3.87,3.67,3.69,309310,0
+SPWH.US,D,20250724,000000,3.69,3.69,3.5,3.52,170263,0
+SPWH.US,D,20250725,000000,3.53,3.6161,3.4,3.41,171998,0
+SPWH.US,D,20250728,000000,3.43,3.48,3.32,3.44,383937,0
+SPWH.US,D,20250729,000000,3.47,3.47,3.28,3.31,549960,0
+SPWH.US,D,20250730,000000,3.29,3.39,3.205,3.27,254709,0
+SPWH.US,D,20250731,000000,3.28,3.43,3.21,3.37,597188,0
+SPWH.US,D,20250801,000000,3.28,3.2822,3.17,3.27,187956,0
+SPWH.US,D,20250804,000000,3.35,3.4092,3.265,3.39,192554,0
+SPWH.US,D,20250805,000000,3.43,3.6065,3.34,3.52,269058,0
+SPWH.US,D,20250806,000000,3.51,3.62,3.5,3.6,278417,0
+SPWH.US,D,20250807,000000,3.62,3.7,3.5002,3.64,407861,0
+SPWH.US,D,20250808,000000,3.68,3.68,3.51,3.61,693677,0
+SPWH.US,D,20250811,000000,3.64,3.6672,3.31,3.31,236161,0
+SPWH.US,D,20250812,000000,3.31,3.375,3.07,3.14,818802,0
+SPWH.US,D,20250813,000000,3.14,3.205,2.96,3.06,374974,0
+SPWH.US,D,20250814,000000,3,3.0599,2.88,2.9,292450,0
+SPWH.US,D,20250815,000000,2.88,2.96,2.69,2.7,647490,0
+SPWH.US,D,20250818,000000,2.68,2.9574,2.68,2.84,464980,0
+SPWH.US,D,20250819,000000,2.84,2.92,2.75,2.84,200067,0
+SPWH.US,D,20250820,000000,2.88,2.89,2.7,2.78,230834,0
+SPWH.US,D,20250821,000000,2.82,2.82,2.63,2.73,230786,0
+SPWH.US,D,20250822,000000,2.75,2.955,2.72,2.91,274348,0
+SPWH.US,D,20250825,000000,2.91,2.91,2.73,2.74,155390,0
+SPWH.US,D,20250826,000000,2.71,2.77,2.685,2.74,161475,0
+SPWH.US,D,20250827,000000,2.78,2.79,2.64,2.72,199563,0
+SPWH.US,D,20250828,000000,2.75,2.83,2.75,2.78,146976,0
+SPWH.US,D,20250829,000000,2.76,2.78,2.68,2.68,234192,0
+SPWH.US,D,20250902,000000,2.66,2.75,2.59,2.71,300905,0
+SPWH.US,D,20250903,000000,2.71,2.7286,2.605,2.64,209048,0
+SPWH.US,D,20250904,000000,2.69,3.04,2.64,3.01,1621374,0
+SPWH.US,D,20250905,000000,2.88,3.5498,2.67,3.38,1782098,0
+SPWH.US,D,20250908,000000,3.39,3.43,3.1,3.17,955775,0
+SPWH.US,D,20250909,000000,3.17,3.17,2.83,2.98,1761815,0
+SPWH.US,D,20250910,000000,3,3,2.81,2.92,581628,0
+SPWH.US,D,20250911,000000,2.91,3.09,2.91,3.07,394727,0
+SPWH.US,D,20250912,000000,3.07,3.08,3,3.04,326700,0
+SPWH.US,D,20250915,000000,3.07,3.105,2.98,3.06,395820,0
+SPWH.US,D,20250916,000000,3.06,3.06,2.97,3.05,176546,0
+SPWH.US,D,20250917,000000,3.03,3.1,2.99,3.04,533437,0
+SPWH.US,D,20250918,000000,3.07,3.21,3.035,3.12,442708,0
+SPWH.US,D,20250919,000000,3.17,3.17,3.035,3.08,434268,0
+SPWH.US,D,20250922,000000,3.08,3.13,3.03,3.13,269748,0
+SPWH.US,D,20250923,000000,3.14,3.26,3.0501,3.18,420232,0
+SPWH.US,D,20250924,000000,3.2,3.2217,3.06,3.07,263390,0
+SPWH.US,D,20250925,000000,3.07,3.09,2.9,2.95,287860,0
+SPWH.US,D,20250926,000000,2.96,3.04,2.9,3.04,192323,0
+SPWH.US,D,20250929,000000,3.06,3.06,2.89,2.89,314296,0
+SPWH.US,D,20250930,000000,2.89,2.895,2.65,2.77,901129,0
+SPWH.US,D,20251001,000000,2.58,2.9,2.515,2.52,551617,0
+SPWH.US,D,20251002,000000,2.57,2.59,2.36,2.48,1073053,0
+SPWH.US,D,20251003,000000,2.64,2.93,2.6,2.88,1027582,0
+SPWH.US,D,20251006,000000,3.11,3.21,3.03,3.09,833170,0
+SPWH.US,D,20251007,000000,3.23,3.3499,3.07,3.19,595937,0
+SPWH.US,D,20251008,000000,3.2,3.31,3.02,3.08,555920,0
+SPWH.US,D,20251009,000000,3.102,3.11,2.86,2.91,369796,0
+SPWH.US,D,20251010,000000,2.9,2.97,2.77,2.78,290784,0
+SPWH.US,D,20251013,000000,2.81,2.88,2.73,2.78,279234,0
+SPWH.US,D,20251014,000000,2.72,2.85,2.69,2.84,419781,0
+SPWH.US,D,20251015,000000,2.9,3.01,2.89,2.98,161304,0
+SPWH.US,D,20251016,000000,2.97,2.97,2.77,2.78,168757,0
+SPWH.US,D,20251017,000000,2.79,2.82,2.69,2.8,332258,0
+SPWH.US,D,20251020,000000,2.84,2.874,2.74,2.77,124710,0
+SPWH.US,D,20251021,000000,2.77,2.85,2.73,2.75,119165,0
+SPWH.US,D,20251022,000000,2.74,2.785,2.62,2.64,220662,0
+SPWH.US,D,20251023,000000,2.65,2.7799,2.65,2.71,92016,0
+SPWH.US,D,20251024,000000,2.74,2.79,2.65,2.66,197389,0
+SPWH.US,D,20251027,000000,2.72,2.755,2.65,2.71,184463,0
+SPWH.US,D,20251028,000000,2.71,2.815,2.7,2.8,130488,0
+SPWH.US,D,20251029,000000,2.8,2.8,2.62,2.63,462434,0
+SPWH.US,D,20251030,000000,2.6,2.615,2.4,2.46,564222,0
+SPWH.US,D,20251031,000000,2.45,2.51,2.4,2.47,271914,0
+SPWH.US,D,20251103,000000,2.48,2.48,2.36,2.37,159772,0
+SPWH.US,D,20251104,000000,2.35,2.35,2.26,2.28,300669,0
+SPWH.US,D,20251105,000000,2.29,2.37,2.285,2.33,207253,0
+SPWH.US,D,20251106,000000,2.32,2.32,2.04,2.1,717738,0
+SPWH.US,D,20251107,000000,2.1,2.1,1.99,2.02,580147,0
+SPWH.US,D,20251110,000000,2.04,2.23,2.0383,2.11,327242,0
+SPWH.US,D,20251111,000000,2.11,2.19,2.09,2.18,176942,0
+SPWH.US,D,20251112,000000,2.2,2.225,2.065,2.08,272760,0
+SPWH.US,D,20251113,000000,2.07,2.0899,1.96,2.03,559061,0
+SPWH.US,D,20251114,000000,2.01,2.03,1.97,2,114709,0
+SPWH.US,D,20251117,000000,2.01,2.0189,1.895,1.9,262668,0
+SPWH.US,D,20251118,000000,1.91,1.97,1.845,1.88,291348,0
+SPWH.US,D,20251119,000000,1.88,1.91,1.79,1.81,500836,0
+SPWH.US,D,20251120,000000,1.84,1.9,1.76,1.77,380965,0
+SPWH.US,D,20251121,000000,1.79,1.937,1.75,1.9,156257,0
+SPWH.US,D,20251124,000000,1.9,1.98,1.87,1.96,189484,0
+SPWH.US,D,20251125,000000,1.97,2.125,1.97,2.08,231173,0
+SPWH.US,D,20251126,000000,2.08,2.23,2.08,2.13,325187,0
+SPWH.US,D,20251128,000000,2.15,2.235,2.1,2.23,166698,0
+SPWH.US,D,20251201,000000,2.23,2.4399,2.2157,2.39,877117,0
+SPWH.US,D,20251202,000000,2.39,2.4669,2.27,2.3,434248,0
+SPWH.US,D,20251203,000000,2.29,2.43,2.27,2.41,313535,0
+SPWH.US,D,20251204,000000,2.44,2.555,2.35,2.45,1274270,0
+SPWH.US,D,20251205,000000,1.96,1.96,1.6,1.72,7325035,0
+SPWH.US,D,20251208,000000,1.71,1.72,1.6301,1.65,1219270,0
+SPWH.US,D,20251209,000000,1.63,1.66,1.62,1.65,703556,0
+SPWH.US,D,20251210,000000,1.64,1.655,1.61,1.62,597956,0
+SPWH.US,D,20251211,000000,1.62,1.65,1.58,1.58,659445,0
+SPWH.US,D,20251212,000000,1.59,1.6,1.51,1.52,577040,0
+SPWH.US,D,20251215,000000,1.55,1.5592,1.5,1.5,963355,0
+SPWH.US,D,20251216,000000,1.5,1.51,1.45,1.47,528900,0
+SPWH.US,D,20251217,000000,1.48,1.49,1.42,1.42,440097,0
+SPWH.US,D,20251218,000000,1.45,1.46,1.41,1.41,372750,0
+SPWH.US,D,20251219,000000,1.45,1.45,1.38,1.39,455055,0
+SPWH.US,D,20251222,000000,1.41,1.43,1.38,1.4,367538,0
+SPWH.US,D,20251223,000000,1.4,1.42,1.345,1.41,494114,0
+SPWH.US,D,20251224,000000,1.39,1.43,1.375,1.4,159011,0
+SPWH.US,D,20251226,000000,1.4,1.4003,1.3501,1.36,234475,0
+SPWH.US,D,20251229,000000,1.36,1.388,1.36,1.37,168809,0
+SPWH.US,D,20251230,000000,1.38,1.43,1.35,1.41,447083,0
+SPWH.US,D,20251231,000000,1.42,1.47,1.4,1.46,625115,0
+SPWH.US,D,20260102,000000,1.47,1.4878,1.425,1.46,224677,0
+SPWH.US,D,20260105,000000,1.47,1.52,1.47,1.47,330265,0
+SPWH.US,D,20260106,000000,1.48,1.51,1.45,1.47,472922,0
+SPWH.US,D,20260107,000000,1.47,1.48,1.4,1.4,630713,0
+SPWH.US,D,20260108,000000,1.41,1.415,1.365,1.38,505088,0
+SPWH.US,D,20260109,000000,1.38,1.39,1.35,1.37,375617,0
+SPWH.US,D,20260112,000000,1.37,1.42,1.37,1.41,349976,0
+SPWH.US,D,20260113,000000,1.42,1.455,1.41,1.41,267830,0
+SPWH.US,D,20260114,000000,1.41,1.43,1.39,1.42,232877,0
+SPWH.US,D,20260115,000000,1.41,1.465,1.39,1.44,294677,0
+SPWH.US,D,20260116,000000,1.44,1.44,1.39,1.42,389090,0
+SPWH.US,D,20260120,000000,1.4,1.4199,1.355,1.37,250882,0
+SPWH.US,D,20260121,000000,1.38,1.42,1.3701,1.38,199998,0
+SPWH.US,D,20260122,000000,1.4,1.42,1.3949,1.42,183478,0
+SPWH.US,D,20260123,000000,1.42,1.43,1.4,1.41,127527,0
+SPWH.US,D,20260126,000000,1.43,1.55,1.43,1.48,682812,0
+SPWH.US,D,20260127,000000,1.5,1.505,1.43,1.48,320487,0
+SPWH.US,D,20260128,000000,1.49,1.49,1.435,1.44,199730,0
+SPWH.US,D,20260129,000000,1.44,1.44,1.37,1.41,341448,0
+SPWH.US,D,20260130,000000,1.41,1.4146,1.36,1.37,324433,0
+SPWH.US,D,20260202,000000,1.38,1.407,1.35,1.35,432761,0
+SPWH.US,D,20260203,000000,1.36,1.42,1.345,1.41,230379,0
+SPWH.US,D,20260204,000000,1.42,1.42,1.31,1.34,581908,0
+SPWH.US,D,20260205,000000,1.35,1.37,1.255,1.27,499658,0
+SPWH.US,D,20260206,000000,1.28,1.415,1.27,1.38,614233,0
+SPWH.US,D,20260209,000000,1.4,1.41,1.32,1.38,163779,0
+SPWH.US,D,20260210,000000,1.39,1.46,1.36,1.38,214185,0
+SPWH.US,D,20260211,000000,1.41,1.41,1.33,1.35,86724,0
+SPWH.US,D,20260212,000000,1.35,1.37,1.26,1.27,328556,0
+SPWH.US,D,20260213,000000,1.28,1.2949,1.24,1.25,276394,0
+SPWH.US,D,20260217,000000,1.35,1.35,1.19,1.2,751141,0
+SPWH.US,D,20260218,000000,1.21,1.23,1.18,1.2,369880,0
diff --git a/daily/us/nasdaq stocks/2/srbk.us.txt b/daily/us/nasdaq stocks/2/srbk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..75e23a6051672396490f9c4869e629d284f92e7e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/srbk.us.txt	
@@ -0,0 +1,603 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SRBK.US,D,20230921,000000,9.25,9.25,9.05,9.07,167988,0
+SRBK.US,D,20230922,000000,9.07,9.2414,8.9,9.15,115822,0
+SRBK.US,D,20230925,000000,9.03,9.055,8.92,8.97,63528,0
+SRBK.US,D,20230926,000000,8.96,8.96,8.58,8.59,184849,0
+SRBK.US,D,20230927,000000,8.65,8.87,8.5005,8.6,129561,0
+SRBK.US,D,20230928,000000,8.57,8.65,8.51,8.56,144062,0
+SRBK.US,D,20230929,000000,8.53,8.69,8.53,8.665,62843,0
+SRBK.US,D,20231002,000000,8.61,8.63,8.59,8.62,18541,0
+SRBK.US,D,20231003,000000,8.6,8.64,8.55,8.57,28568,0
+SRBK.US,D,20231004,000000,8.6,8.61,8.51,8.54,32601,0
+SRBK.US,D,20231005,000000,8.5256,8.58,8.52,8.57,32811,0
+SRBK.US,D,20231006,000000,8.52,8.57,8.49,8.51,40098,0
+SRBK.US,D,20231009,000000,8.46,8.46,8.37,8.4,77275,0
+SRBK.US,D,20231010,000000,8.41,8.43,8.3,8.35,125151,0
+SRBK.US,D,20231011,000000,8.3,8.33,8.05,8.06,120618,0
+SRBK.US,D,20231012,000000,8.1,8.23,8.02,8.22,52416,0
+SRBK.US,D,20231013,000000,8.13,8.25,8.13,8.1811,15008,0
+SRBK.US,D,20231016,000000,8.18,8.24,8.11,8.21,45819,0
+SRBK.US,D,20231017,000000,8.15,8.21,8.12,8.12,27971,0
+SRBK.US,D,20231018,000000,8.1143,8.2,8.1143,8.13,32962,0
+SRBK.US,D,20231019,000000,8.15,8.15,8.12,8.15,9951,0
+SRBK.US,D,20231020,000000,8.15,8.15,8.1,8.15,14609,0
+SRBK.US,D,20231023,000000,8.1112,8.2192,8.1112,8.19,17241,0
+SRBK.US,D,20231024,000000,8.1955,8.2,8.13,8.2,12489,0
+SRBK.US,D,20231025,000000,8.15,8.2,8.11,8.12,84451,0
+SRBK.US,D,20231026,000000,8.15,8.25,8.1201,8.15,28894,0
+SRBK.US,D,20231027,000000,8.12,8.2,8.06,8.11,68974,0
+SRBK.US,D,20231030,000000,8.11,8.19,8.02,8.11,42956,0
+SRBK.US,D,20231031,000000,8.05,8.1,8.02,8.08,51950,0
+SRBK.US,D,20231101,000000,8.05,8.1,8.01,8.03,25806,0
+SRBK.US,D,20231102,000000,8.04,8.1,8.03,8.1,32511,0
+SRBK.US,D,20231103,000000,8.08,8.28,8.07,8.28,83577,0
+SRBK.US,D,20231106,000000,8.29,8.35,8.22,8.35,9352,0
+SRBK.US,D,20231107,000000,8.325,8.43,8.31,8.43,23292,0
+SRBK.US,D,20231108,000000,8.43,8.5,8.395,8.5,13287,0
+SRBK.US,D,20231109,000000,8.4999,8.6,8.4987,8.55,29619,0
+SRBK.US,D,20231110,000000,8.6,8.77,8.6,8.75,21723,0
+SRBK.US,D,20231113,000000,8.7451,9.35,8.7451,8.78,42484,0
+SRBK.US,D,20231114,000000,8.825,9.1,8.825,9.09,77889,0
+SRBK.US,D,20231115,000000,9.06,9.18,8.98,9.18,43414,0
+SRBK.US,D,20231116,000000,9.095,9.34,9.095,9.32,82848,0
+SRBK.US,D,20231117,000000,9.35,9.4,9.1531,9.35,139067,0
+SRBK.US,D,20231120,000000,9.39,9.42,9.21,9.35,79083,0
+SRBK.US,D,20231121,000000,9.33,9.395,9.21,9.25,27363,0
+SRBK.US,D,20231122,000000,9.3888,9.4,9.34,9.37,46844,0
+SRBK.US,D,20231124,000000,9.3847,9.45,9.3847,9.45,31250,0
+SRBK.US,D,20231127,000000,9.4,9.45,9.4,9.44,15930,0
+SRBK.US,D,20231128,000000,9.3901,9.44,9.3901,9.44,16072,0
+SRBK.US,D,20231129,000000,9.4348,9.5,9.41,9.5,37187,0
+SRBK.US,D,20231130,000000,9.5,9.68,9.5,9.68,69453,0
+SRBK.US,D,20231201,000000,9.5808,9.73,9.49,9.73,78216,0
+SRBK.US,D,20231204,000000,9.73,9.74,9.61,9.7,64935,0
+SRBK.US,D,20231205,000000,9.705,9.8,9.7,9.71,34086,0
+SRBK.US,D,20231206,000000,9.7833,9.8,9.62,9.62,15368,0
+SRBK.US,D,20231207,000000,9.72,9.72,9.6,9.6,22128,0
+SRBK.US,D,20231208,000000,9.7,9.7,9.45,9.45,14172,0
+SRBK.US,D,20231211,000000,9.58,9.6325,9.55,9.59,28622,0
+SRBK.US,D,20231212,000000,9.72,9.72,9.58,9.61,22777,0
+SRBK.US,D,20231213,000000,9.7,9.715,9.58,9.58,48472,0
+SRBK.US,D,20231214,000000,9.69,9.8,9.64,9.69,107756,0
+SRBK.US,D,20231215,000000,9.76,9.94,9.72,9.89,605197,0
+SRBK.US,D,20231218,000000,9.8897,9.8897,9.46,9.48,38052,0
+SRBK.US,D,20231219,000000,9.65,9.79,9.58,9.58,57680,0
+SRBK.US,D,20231220,000000,9.67,9.74,9.54,9.7,20101,0
+SRBK.US,D,20231221,000000,9.71,9.77,9.69,9.75,24270,0
+SRBK.US,D,20231222,000000,9.755,9.85,9.755,9.85,42632,0
+SRBK.US,D,20231226,000000,9.79,9.83,9.71,9.77,19655,0
+SRBK.US,D,20231227,000000,9.79,9.82,9.71,9.82,20001,0
+SRBK.US,D,20231228,000000,9.76,9.77,9.66,9.685,26679,0
+SRBK.US,D,20231229,000000,9.71,9.71,9.54,9.56,78875,0
+SRBK.US,D,20240102,000000,9.56,9.7,9.5,9.58,22251,0
+SRBK.US,D,20240103,000000,9.49,9.5,9.45,9.49,8964,0
+SRBK.US,D,20240104,000000,9.5,9.5,9.41,9.42,20414,0
+SRBK.US,D,20240105,000000,9.54,9.54,9.36,9.36,33664,0
+SRBK.US,D,20240108,000000,9.37,9.37,9.26,9.35,12049,0
+SRBK.US,D,20240109,000000,9.44,9.44,9.31,9.34,10372,0
+SRBK.US,D,20240110,000000,9.31,9.4,9.29,9.32,4080,0
+SRBK.US,D,20240111,000000,9.32,9.32,9.18,9.26,49243,0
+SRBK.US,D,20240112,000000,9.24,9.38,9.23,9.38,11990,0
+SRBK.US,D,20240116,000000,9.355,9.49,9.34,9.46,9754,0
+SRBK.US,D,20240117,000000,9.4,9.44,9.31,9.39,27540,0
+SRBK.US,D,20240118,000000,9.36,9.47,9.35,9.45,50120,0
+SRBK.US,D,20240119,000000,9.48,9.485,9.43,9.47,21911,0
+SRBK.US,D,20240122,000000,9.49,9.69,9.48,9.65,40576,0
+SRBK.US,D,20240123,000000,9.63,9.67,9.6,9.62,5051,0
+SRBK.US,D,20240124,000000,9.61,9.63,9.5665,9.62,20202,0
+SRBK.US,D,20240125,000000,9.58,9.61,9.5516,9.6,47564,0
+SRBK.US,D,20240126,000000,9.5851,9.6,9.555,9.59,2214,0
+SRBK.US,D,20240129,000000,9.57,9.6147,9.4901,9.525,40035,0
+SRBK.US,D,20240130,000000,9.63,9.63,9.46,9.46,14326,0
+SRBK.US,D,20240131,000000,9.49,9.49,9.45,9.45,10616,0
+SRBK.US,D,20240201,000000,9.6,9.6,9.37,9.54,33762,0
+SRBK.US,D,20240202,000000,9.39,9.5,9.3,9.5,27352,0
+SRBK.US,D,20240205,000000,9.47,9.51,9.4101,9.46,10474,0
+SRBK.US,D,20240206,000000,9.4428,9.4428,9.16,9.2,18120,0
+SRBK.US,D,20240207,000000,9.22,9.26,8.94,9.03,57539,0
+SRBK.US,D,20240208,000000,9.12,9.12,9,9.05,20979,0
+SRBK.US,D,20240209,000000,9.08,9.4,9.0151,9.35,14685,0
+SRBK.US,D,20240212,000000,9.325,9.5,9.325,9.36,22152,0
+SRBK.US,D,20240213,000000,9.34,9.41,9.34,9.4,8727,0
+SRBK.US,D,20240214,000000,9.42,9.4201,9.34,9.42,11294,0
+SRBK.US,D,20240215,000000,9.48,9.5406,9.4,9.5,14846,0
+SRBK.US,D,20240216,000000,9.54,9.6,9.5,9.59,92562,0
+SRBK.US,D,20240220,000000,9.53,9.55,9.5,9.5,14424,0
+SRBK.US,D,20240221,000000,9.58,9.65,9.55,9.65,19483,0
+SRBK.US,D,20240222,000000,9.65,9.65,9.532,9.65,5628,0
+SRBK.US,D,20240223,000000,9.51,9.59,9.51,9.56,4088,0
+SRBK.US,D,20240226,000000,9.54,9.54,9.5394,9.54,6591,0
+SRBK.US,D,20240227,000000,9.5157,9.52,9.5157,9.52,3258,0
+SRBK.US,D,20240228,000000,9.5001,9.5035,9.41,9.42,29035,0
+SRBK.US,D,20240229,000000,9.54,9.54,9.36,9.37,19977,0
+SRBK.US,D,20240301,000000,9.48,9.48,9.31,9.35,4904,0
+SRBK.US,D,20240304,000000,9.51,9.59,9.5,9.55,13404,0
+SRBK.US,D,20240305,000000,9.5056,9.58,9.48,9.58,39119,0
+SRBK.US,D,20240306,000000,9.5284,9.5284,9.465,9.475,40216,0
+SRBK.US,D,20240307,000000,9.44,9.55,9.42,9.55,11710,0
+SRBK.US,D,20240308,000000,9.43,9.44,9.36,9.44,21058,0
+SRBK.US,D,20240311,000000,9.55,9.55,9.51,9.51,3382,0
+SRBK.US,D,20240312,000000,9.455,9.5299,9.4,9.4,1977,0
+SRBK.US,D,20240313,000000,9.5,9.5,9.37,9.37,8328,0
+SRBK.US,D,20240314,000000,9.43,9.5,9.39,9.5,5510,0
+SRBK.US,D,20240315,000000,9.44,9.51,9.38,9.51,58127,0
+SRBK.US,D,20240318,000000,9.57,9.57,9.4121,9.42,9115,0
+SRBK.US,D,20240319,000000,9.5,9.53,9.44,9.47,22756,0
+SRBK.US,D,20240320,000000,9.47,9.53,9.4168,9.5,10838,0
+SRBK.US,D,20240321,000000,9.53,9.55,9.47,9.47,8641,0
+SRBK.US,D,20240322,000000,9.48,9.5,9.45,9.5,10128,0
+SRBK.US,D,20240325,000000,9.475,9.475,9.38,9.38,18143,0
+SRBK.US,D,20240326,000000,9.4552,9.4552,9.27,9.41,18730,0
+SRBK.US,D,20240327,000000,9.44,9.49,9.3499,9.49,5239,0
+SRBK.US,D,20240328,000000,9.48,9.5,9.44,9.44,6613,0
+SRBK.US,D,20240401,000000,9.49,9.5,9.38,9.5,20811,0
+SRBK.US,D,20240402,000000,9.48,9.48,9.4,9.46,5323,0
+SRBK.US,D,20240403,000000,9.38,9.45,9.38,9.4,4038,0
+SRBK.US,D,20240404,000000,9.395,9.43,9.395,9.415,8978,0
+SRBK.US,D,20240405,000000,9.4,9.4799,9.4,9.4799,8274,0
+SRBK.US,D,20240408,000000,9.45,9.4831,9.4,9.4,6896,0
+SRBK.US,D,20240409,000000,9.4799,9.48,9.3601,9.3862,23501,0
+SRBK.US,D,20240410,000000,9.38,9.4,9.32,9.4,16026,0
+SRBK.US,D,20240411,000000,9.355,9.37,9.3,9.33,10876,0
+SRBK.US,D,20240412,000000,9.33,9.35,9.26,9.28,10118,0
+SRBK.US,D,20240415,000000,9.28,9.285,9.24,9.25,14035,0
+SRBK.US,D,20240416,000000,9.21,9.26,9.17,9.18,6437,0
+SRBK.US,D,20240417,000000,9.1601,9.24,9.16,9.17,27057,0
+SRBK.US,D,20240418,000000,9.215,9.33,9.17,9.21,21062,0
+SRBK.US,D,20240419,000000,9.2225,9.43,9.2,9.225,8445,0
+SRBK.US,D,20240422,000000,9.2599,9.2931,9.2,9.2699,3351,0
+SRBK.US,D,20240423,000000,9.305,9.4,9.305,9.4,6396,0
+SRBK.US,D,20240424,000000,9.36,9.36,9.36,9.36,158,0
+SRBK.US,D,20240426,000000,9.4,9.4,9.4,9.4,425,0
+SRBK.US,D,20240429,000000,9.44,9.44,9.16,9.16,8526,0
+SRBK.US,D,20240430,000000,9.285,9.285,9.18,9.26,9287,0
+SRBK.US,D,20240501,000000,9.18,9.18,9.17,9.17,4382,0
+SRBK.US,D,20240502,000000,9.23,9.23,9.17,9.18,3215,0
+SRBK.US,D,20240503,000000,9.25,9.31,9.22,9.22,5624,0
+SRBK.US,D,20240506,000000,9.21,9.21,9.1497,9.15,21329,0
+SRBK.US,D,20240507,000000,9.2,9.215,9.1692,9.18,37797,0
+SRBK.US,D,20240508,000000,9.25,9.25,9.18,9.2,634,0
+SRBK.US,D,20240509,000000,9.1853,9.25,9.18,9.25,6067,0
+SRBK.US,D,20240510,000000,9.2443,9.2443,9.18,9.22,7305,0
+SRBK.US,D,20240513,000000,9.1997,9.2,9.15,9.175,14161,0
+SRBK.US,D,20240514,000000,9.19,9.2,9.14,9.2,5161,0
+SRBK.US,D,20240515,000000,9.26,9.26,9.18,9.18,6651,0
+SRBK.US,D,20240516,000000,9.33,9.33,9.159,9.16,17601,0
+SRBK.US,D,20240517,000000,9.18,9.25,9.16,9.16,8842,0
+SRBK.US,D,20240520,000000,9.25,9.25,9.18,9.18,16873,0
+SRBK.US,D,20240521,000000,9.16,9.2,9.16,9.181,13769,0
+SRBK.US,D,20240522,000000,9.2001,9.24,9.2001,9.21,2663,0
+SRBK.US,D,20240523,000000,9.21,9.24,9.205,9.21,7176,0
+SRBK.US,D,20240524,000000,9.21,9.23,9.16,9.1747,13058,0
+SRBK.US,D,20240528,000000,9.16,9.16,9.14,9.14,6086,0
+SRBK.US,D,20240529,000000,9.138,9.14,9,9,30842,0
+SRBK.US,D,20240530,000000,9.08,9.09,9,9,11025,0
+SRBK.US,D,20240531,000000,9.05,9.05,9.02,9.02,9060,0
+SRBK.US,D,20240603,000000,9.0499,9.05,9,9.05,8141,0
+SRBK.US,D,20240604,000000,9.09,9.17,9.02,9.14,13527,0
+SRBK.US,D,20240605,000000,9.05,9.09,9.01,9.01,14610,0
+SRBK.US,D,20240606,000000,9,9.1,8.941,9.02,29678,0
+SRBK.US,D,20240607,000000,9,9.09,8.9948,9,2530,0
+SRBK.US,D,20240610,000000,9.01,9.03,8.99,9,6272,0
+SRBK.US,D,20240611,000000,9.05,9.09,9,9.09,5099,0
+SRBK.US,D,20240612,000000,8.9978,9.08,8.98,9,27323,0
+SRBK.US,D,20240614,000000,8.995,9.02,8.985,9,3670,0
+SRBK.US,D,20240617,000000,9.02,9.32,9.01,9.24,39522,0
+SRBK.US,D,20240618,000000,9.27,9.32,9.14,9.14,17246,0
+SRBK.US,D,20240620,000000,9.3,9.31,9.2,9.22,6057,0
+SRBK.US,D,20240621,000000,9.23,9.24,9.12,9.23,68935,0
+SRBK.US,D,20240624,000000,9.2,9.2,9.1434,9.15,21803,0
+SRBK.US,D,20240625,000000,9.195,9.195,9.14,9.19,3186,0
+SRBK.US,D,20240626,000000,9.19,9.25,9.175,9.21,5296,0
+SRBK.US,D,20240627,000000,9.21,9.24,9.12,9.24,6811,0
+SRBK.US,D,20240628,000000,9.25,9.25,9.1781,9.25,38942,0
+SRBK.US,D,20240701,000000,9.205,9.24,9.2,9.2,4497,0
+SRBK.US,D,20240702,000000,9.24,9.24,9.16,9.16,9736,0
+SRBK.US,D,20240703,000000,9.175,9.2,9.17,9.17,2316,0
+SRBK.US,D,20240705,000000,9.15,9.24,9.12,9.13,13699,0
+SRBK.US,D,20240708,000000,9.13,9.22,9.13,9.185,32162,0
+SRBK.US,D,20240709,000000,9.1735,9.26,9.16,9.24,5173,0
+SRBK.US,D,20240710,000000,9.2363,9.27,9.235,9.27,26691,0
+SRBK.US,D,20240711,000000,9.2322,9.38,9.2322,9.32,14825,0
+SRBK.US,D,20240712,000000,9.39,9.42,9.37,9.39,21699,0
+SRBK.US,D,20240715,000000,9.345,9.5,9.33,9.5,22486,0
+SRBK.US,D,20240716,000000,9.48,9.54,9.4,9.54,48312,0
+SRBK.US,D,20240717,000000,9.46,9.6,9.46,9.5739,7354,0
+SRBK.US,D,20240718,000000,9.55,9.562,9.5,9.5,8625,0
+SRBK.US,D,20240719,000000,9.51,9.59,9.33,9.5,26189,0
+SRBK.US,D,20240722,000000,9.51,9.55,9.485,9.55,28434,0
+SRBK.US,D,20240723,000000,9.53,9.66,9.52,9.66,18542,0
+SRBK.US,D,20240724,000000,9.5984,9.88,9.59,9.72,39636,0
+SRBK.US,D,20240725,000000,9.75,9.91,9.75,9.83,17879,0
+SRBK.US,D,20240726,000000,9.85,9.86,9.8,9.83,12469,0
+SRBK.US,D,20240729,000000,9.81,9.84,9.77,9.77,5721,0
+SRBK.US,D,20240730,000000,9.8,9.8,9.73,9.755,6478,0
+SRBK.US,D,20240731,000000,9.78,9.8499,9.75,9.82,17941,0
+SRBK.US,D,20240801,000000,9.83,9.84,9.65,9.71,18730,0
+SRBK.US,D,20240802,000000,9.654,9.71,9.55,9.675,20849,0
+SRBK.US,D,20240805,000000,9.51,9.67,9.5,9.63,15034,0
+SRBK.US,D,20240806,000000,9.62,9.7,9.55,9.655,19569,0
+SRBK.US,D,20240807,000000,9.65,9.74,9.65,9.66,17923,0
+SRBK.US,D,20240808,000000,9.73,9.8,9.73,9.8,11441,0
+SRBK.US,D,20240809,000000,9.8001,9.835,9.77,9.77,1627,0
+SRBK.US,D,20240812,000000,9.74,9.77,9.72,9.72,4008,0
+SRBK.US,D,20240813,000000,9.71,9.925,9.69,9.85,37870,0
+SRBK.US,D,20240814,000000,9.92,9.94,9.82,9.82,40769,0
+SRBK.US,D,20240815,000000,9.89,9.89,9.735,9.77,22776,0
+SRBK.US,D,20240816,000000,9.83,9.83,9.78,9.78,5542,0
+SRBK.US,D,20240819,000000,9.79,9.79,9.77,9.78,9193,0
+SRBK.US,D,20240820,000000,9.78,9.8499,9.78,9.8,8769,0
+SRBK.US,D,20240821,000000,9.78,9.81,9.78,9.8055,15305,0
+SRBK.US,D,20240822,000000,9.81,9.825,9.78,9.78,11112,0
+SRBK.US,D,20240823,000000,9.85,9.98,9.8,9.87,45101,0
+SRBK.US,D,20240826,000000,9.9,9.9,9.81,9.85,57470,0
+SRBK.US,D,20240827,000000,9.89,9.89,9.845,9.86,12495,0
+SRBK.US,D,20240828,000000,9.85,9.9,9.84,9.88,30820,0
+SRBK.US,D,20240829,000000,9.8603,10.03,9.85,10,239160,0
+SRBK.US,D,20240830,000000,9.99,10.03,9.9618,10,21713,0
+SRBK.US,D,20240903,000000,10.02,10.15,10.02,10.05,174911,0
+SRBK.US,D,20240904,000000,10.075,10.095,10,10,48783,0
+SRBK.US,D,20240905,000000,10.01,10.14,10,10.01,24598,0
+SRBK.US,D,20240906,000000,10.01,10.1,9.97,10.09,30468,0
+SRBK.US,D,20240909,000000,10.08,10.21,10.08,10.16,57511,0
+SRBK.US,D,20240910,000000,10.16,10.16,10.12,10.12,11812,0
+SRBK.US,D,20240911,000000,10.165,10.165,10.09,10.1,26970,0
+SRBK.US,D,20240912,000000,10.12,10.1501,10.09,10.1,28385,0
+SRBK.US,D,20240913,000000,10.1263,10.285,10.09,10.28,65821,0
+SRBK.US,D,20240916,000000,10.3,10.46,10.25,10.39,37283,0
+SRBK.US,D,20240917,000000,10.326,10.6,10.326,10.54,81176,0
+SRBK.US,D,20240918,000000,10.6,10.8391,10.52,10.72,76934,0
+SRBK.US,D,20240919,000000,10.85,10.9,10.792,10.85,67965,0
+SRBK.US,D,20240920,000000,10.9,11.1,10.86,11.02,209085,0
+SRBK.US,D,20240923,000000,10.95,11.2,10.91,11.06,129966,0
+SRBK.US,D,20240924,000000,11.04,11.2,10.87,10.87,93865,0
+SRBK.US,D,20240925,000000,10.81,11.17,10.8,11.01,55777,0
+SRBK.US,D,20240926,000000,11.05,11.18,11.02,11.02,91353,0
+SRBK.US,D,20240927,000000,11.125,11.18,11.1,11.12,42122,0
+SRBK.US,D,20240930,000000,11.15,11.24,11.138,11.15,81791,0
+SRBK.US,D,20241001,000000,11.2289,11.2289,11.08,11.14,46124,0
+SRBK.US,D,20241002,000000,11.13,11.19,11.02,11.02,24904,0
+SRBK.US,D,20241003,000000,11.1,11.19,11.1,11.1,21005,0
+SRBK.US,D,20241004,000000,11.155,11.22,11.155,11.22,28669,0
+SRBK.US,D,20241007,000000,11.2,11.22,11.15,11.17,17861,0
+SRBK.US,D,20241008,000000,11.1505,11.1505,11.06,11.06,28406,0
+SRBK.US,D,20241009,000000,11.13,11.16,11.1,11.11,16701,0
+SRBK.US,D,20241010,000000,11.12,11.15,11.08,11.1185,31826,0
+SRBK.US,D,20241011,000000,11.11,11.16,11.11,11.12,16595,0
+SRBK.US,D,20241014,000000,11.19,11.19,11.13,11.13,13043,0
+SRBK.US,D,20241015,000000,11.15,11.22,11.14,11.14,35109,0
+SRBK.US,D,20241016,000000,11.199,11.21,11.11,11.14,18652,0
+SRBK.US,D,20241017,000000,11.18,11.22,11.15,11.2,17410,0
+SRBK.US,D,20241018,000000,11.1936,11.23,11.15,11.17,28554,0
+SRBK.US,D,20241021,000000,11.13,11.139,11.0804,11.1,15839,0
+SRBK.US,D,20241022,000000,11.11,11.11,11.08,11.08,3132,0
+SRBK.US,D,20241023,000000,11.0987,11.14,11.03,11.03,28385,0
+SRBK.US,D,20241024,000000,11.05,11.05,11.02,11.05,13728,0
+SRBK.US,D,20241025,000000,11.0899,11.0899,11,11,4971,0
+SRBK.US,D,20241028,000000,10.9801,11.04,10.97,11.04,39293,0
+SRBK.US,D,20241029,000000,11.02,11.02,10.985,11,8415,0
+SRBK.US,D,20241030,000000,10.9738,10.9843,10.54,10.54,43771,0
+SRBK.US,D,20241031,000000,10.73,11.015,10.55,11,28033,0
+SRBK.US,D,20241101,000000,10.945,11.05,10.9,10.91,16281,0
+SRBK.US,D,20241104,000000,10.8418,11.04,10.8418,10.91,16129,0
+SRBK.US,D,20241105,000000,10.95,11.045,10.95,10.95,32816,0
+SRBK.US,D,20241106,000000,11.01,11.28,10.95,11.08,88800,0
+SRBK.US,D,20241107,000000,10.9826,11.11,10.9826,11.05,28508,0
+SRBK.US,D,20241108,000000,11.14,11.14,11.05,11.05,48208,0
+SRBK.US,D,20241111,000000,11.05,11.2799,11.05,11.21,36178,0
+SRBK.US,D,20241112,000000,11.2057,11.23,11.16,11.23,11626,0
+SRBK.US,D,20241113,000000,11.16,11.22,11.08,11.08,18628,0
+SRBK.US,D,20241114,000000,11.07,11.11,11.032,11.1,15834,0
+SRBK.US,D,20241115,000000,10.9318,11.09,10.9318,11.08,43187,0
+SRBK.US,D,20241118,000000,10.96,11.11,10.75,11.03,26086,0
+SRBK.US,D,20241119,000000,11,11.08,10.92,10.92,27571,0
+SRBK.US,D,20241120,000000,10.96,10.99,10.92,10.987,10326,0
+SRBK.US,D,20241121,000000,11,11.06,10.9996,11.04,25506,0
+SRBK.US,D,20241122,000000,11.04,11.1,11.0242,11.04,38720,0
+SRBK.US,D,20241125,000000,11.005,11.28,11.005,11.18,73568,0
+SRBK.US,D,20241126,000000,11.22,11.24,11.19,11.21,23415,0
+SRBK.US,D,20241127,000000,11.21,11.28,11.19,11.19,52169,0
+SRBK.US,D,20241129,000000,11.23,11.28,11.23,11.28,2288,0
+SRBK.US,D,20241202,000000,11.28,11.28,11.21,11.21,7178,0
+SRBK.US,D,20241203,000000,11.21,11.2793,11.21,11.255,12023,0
+SRBK.US,D,20241204,000000,11.24,11.48,11.22,11.39,85005,0
+SRBK.US,D,20241205,000000,11.22,11.48,11.22,11.44,18790,0
+SRBK.US,D,20241206,000000,11.365,11.69,11.365,11.6,28732,0
+SRBK.US,D,20241209,000000,11.6395,11.75,11.63,11.74,47112,0
+SRBK.US,D,20241210,000000,11.73,12.1841,11.63,12,88219,0
+SRBK.US,D,20241211,000000,12.14,12.25,12,12.22,60420,0
+SRBK.US,D,20241212,000000,12.22,12.46,12.11,12.38,10752,0
+SRBK.US,D,20241213,000000,12.31,12.31,12.12,12.12,15258,0
+SRBK.US,D,20241216,000000,12.17,12.2209,12.09,12.22,10477,0
+SRBK.US,D,20241217,000000,12.225,12.27,12.185,12.27,12624,0
+SRBK.US,D,20241218,000000,12.24,12.29,11.9,11.9,25573,0
+SRBK.US,D,20241219,000000,11.99,12.05,11.828,12.01,32874,0
+SRBK.US,D,20241220,000000,11.98,12.19,11.98,12.17,18362,0
+SRBK.US,D,20241223,000000,12.19,12.2399,12.06,12.06,16746,0
+SRBK.US,D,20241224,000000,12.075,12.11,12.075,12.11,1850,0
+SRBK.US,D,20241226,000000,12.01,12.1,12.01,12.1,9789,0
+SRBK.US,D,20241227,000000,12.19,12.19,12.03,12.12,18306,0
+SRBK.US,D,20241230,000000,12.7586,12.7586,12.02,12.02,14407,0
+SRBK.US,D,20241231,000000,12.02,12.03,11.91,11.91,29441,0
+SRBK.US,D,20250102,000000,11.97,12.0234,11.93,11.96,16552,0
+SRBK.US,D,20250103,000000,11.96,12.02,11.95,12.02,11463,0
+SRBK.US,D,20250106,000000,12.02,12.0365,11.9217,12.02,12461,0
+SRBK.US,D,20250107,000000,12,12,11.91,11.91,16249,0
+SRBK.US,D,20250108,000000,11.9468,11.9481,11.82,11.82,14606,0
+SRBK.US,D,20250110,000000,11.81,11.82,11.435,11.67,50619,0
+SRBK.US,D,20250113,000000,11.7688,11.78,11.62,11.62,19189,0
+SRBK.US,D,20250114,000000,11.6338,11.76,11.6338,11.7,10737,0
+SRBK.US,D,20250115,000000,11.81,11.95,11.81,11.9,20058,0
+SRBK.US,D,20250116,000000,11.825,11.9,11.78,11.88,16512,0
+SRBK.US,D,20250117,000000,11.92,12.05,11.92,11.99,19349,0
+SRBK.US,D,20250121,000000,12.04,12.05,11.915,12.02,11941,0
+SRBK.US,D,20250122,000000,12.035,12.08,12.03,12.03,16533,0
+SRBK.US,D,20250123,000000,12.03,12.03,11.92,11.92,52760,0
+SRBK.US,D,20250124,000000,11.98,12.165,11.98,12.1,63180,0
+SRBK.US,D,20250127,000000,12.18,12.25,12.07,12.18,91283,0
+SRBK.US,D,20250128,000000,12.1,12.3,12.09,12.22,15576,0
+SRBK.US,D,20250129,000000,12.22,12.5,12.22,12.5,25004,0
+SRBK.US,D,20250130,000000,12.5,12.59,12.4262,12.57,36127,0
+SRBK.US,D,20250131,000000,12.51,12.63,12.5,12.61,42858,0
+SRBK.US,D,20250203,000000,12.35,12.49,12.35,12.44,27854,0
+SRBK.US,D,20250204,000000,12.45,12.5,12.35,12.35,18674,0
+SRBK.US,D,20250205,000000,12.47,12.48,12.35,12.36,22012,0
+SRBK.US,D,20250206,000000,12.36,12.42,12.2,12.2,42548,0
+SRBK.US,D,20250207,000000,12.2002,12.37,12.2,12.37,14152,0
+SRBK.US,D,20250210,000000,12.28,12.48,12.28,12.305,12349,0
+SRBK.US,D,20250211,000000,12.2,12.401,12.2,12.3,15706,0
+SRBK.US,D,20250212,000000,12.23,12.45,12.23,12.29,6024,0
+SRBK.US,D,20250213,000000,12.32,12.4,12.3,12.38,11590,0
+SRBK.US,D,20250214,000000,12.37,12.48,12.3159,12.42,13309,0
+SRBK.US,D,20250218,000000,12.46,12.4793,12.38,12.38,16681,0
+SRBK.US,D,20250219,000000,12.3,12.45,12.3,12.38,14052,0
+SRBK.US,D,20250220,000000,12.31,12.44,12.2,12.29,16045,0
+SRBK.US,D,20250221,000000,12.315,12.32,12.1,12.1,16016,0
+SRBK.US,D,20250224,000000,12.21,12.23,12.11,12.11,12646,0
+SRBK.US,D,20250225,000000,12.22,12.22,12.01,12.05,26137,0
+SRBK.US,D,20250226,000000,12.05,12.17,11.98,12.06,27772,0
+SRBK.US,D,20250227,000000,12.25,12.25,12.04,12.04,11672,0
+SRBK.US,D,20250228,000000,12.1,12.14,12.04,12.06,7253,0
+SRBK.US,D,20250303,000000,12.06,12.13,12.02,12.02,9981,0
+SRBK.US,D,20250304,000000,12.02,12.05,11.8,11.8,29199,0
+SRBK.US,D,20250305,000000,11.802,11.81,11.6,11.6,18504,0
+SRBK.US,D,20250306,000000,11.65,11.79,11.52,11.52,22045,0
+SRBK.US,D,20250307,000000,11.7717,11.86,11.5318,11.74,13478,0
+SRBK.US,D,20250310,000000,11.7428,11.755,11.62,11.62,12687,0
+SRBK.US,D,20250311,000000,11.59,11.63,11.51,11.51,14569,0
+SRBK.US,D,20250312,000000,11.5,11.69,11.4635,11.52,18983,0
+SRBK.US,D,20250313,000000,11.5,11.5,11.36,11.36,16125,0
+SRBK.US,D,20250314,000000,11.5,11.61,11.42,11.42,12437,0
+SRBK.US,D,20250317,000000,11.51,11.68,11.51,11.63,3029,0
+SRBK.US,D,20250318,000000,11.5094,11.69,11.42,11.42,17767,0
+SRBK.US,D,20250319,000000,11.41,11.565,11.4028,11.48,13927,0
+SRBK.US,D,20250320,000000,11.54,11.69,11.5,11.6,12836,0
+SRBK.US,D,20250321,000000,11.6644,11.8921,11.6615,11.79,17454,0
+SRBK.US,D,20250324,000000,11.8072,11.94,11.7,11.9,9206,0
+SRBK.US,D,20250325,000000,11.81,12.15,11.81,12.07,15181,0
+SRBK.US,D,20250326,000000,12.07,12.2801,12.07,12.2,15416,0
+SRBK.US,D,20250327,000000,12.2687,12.28,12.15,12.15,8140,0
+SRBK.US,D,20250328,000000,12.025,12.15,12,12.15,16365,0
+SRBK.US,D,20250331,000000,12,12.1399,11.93,11.93,40381,0
+SRBK.US,D,20250401,000000,12.06,12.075,11.93,11.93,14615,0
+SRBK.US,D,20250402,000000,12.15,12.25,12.09,12.09,11959,0
+SRBK.US,D,20250403,000000,12.05,12.2,11.89,11.89,42559,0
+SRBK.US,D,20250404,000000,11.6,11.8871,11.4524,11.58,31737,0
+SRBK.US,D,20250407,000000,11.38,11.8,11.38,11.74,31982,0
+SRBK.US,D,20250408,000000,11.8775,11.95,11.73,11.82,31893,0
+SRBK.US,D,20250409,000000,11.75,12.19,11.65,12.19,60158,0
+SRBK.US,D,20250410,000000,12.15,12.2,11.92,12.09,35259,0
+SRBK.US,D,20250411,000000,12.1108,12.1108,11.93,11.94,43252,0
+SRBK.US,D,20250414,000000,12.1,12.18,11.99,11.99,36547,0
+SRBK.US,D,20250415,000000,12.1,12.2,12.02,12.07,26318,0
+SRBK.US,D,20250416,000000,12.16,12.4,12.14,12.39,44854,0
+SRBK.US,D,20250417,000000,12.38,12.71,12.3,12.61,99210,0
+SRBK.US,D,20250421,000000,12.62,12.95,12.61,12.87,25396,0
+SRBK.US,D,20250422,000000,12.92,12.95,12.795,12.84,56201,0
+SRBK.US,D,20250423,000000,13,13.65,12.9899,13.1,162775,0
+SRBK.US,D,20250424,000000,13.2,13.33,13.14,13.23,60232,0
+SRBK.US,D,20250425,000000,13.17,13.255,13.1,13.16,44333,0
+SRBK.US,D,20250428,000000,13.19,13.23,13.1,13.13,41075,0
+SRBK.US,D,20250429,000000,13.1,13.23,13.1,13.12,47502,0
+SRBK.US,D,20250430,000000,13.1,13.165,13.1,13.12,48919,0
+SRBK.US,D,20250501,000000,13.07,13.435,12.89,13.11,46343,0
+SRBK.US,D,20250502,000000,13.07,13.09,12.9,13.04,88517,0
+SRBK.US,D,20250505,000000,13,13.2097,12.955,13.17,95892,0
+SRBK.US,D,20250506,000000,13.13,13.13,13.01,13.03,16786,0
+SRBK.US,D,20250507,000000,12.94,13.09,12.94,13.04,14740,0
+SRBK.US,D,20250508,000000,13.04,13.18,13.02,13.15,41335,0
+SRBK.US,D,20250509,000000,13.1299,13.13,13.02,13.05,29356,0
+SRBK.US,D,20250512,000000,13.15,13.22,13.01,13.08,47777,0
+SRBK.US,D,20250513,000000,13.17,13.22,13.03,13.11,96832,0
+SRBK.US,D,20250514,000000,13.14,13.19,13.0604,13.16,21815,0
+SRBK.US,D,20250515,000000,13.17,13.2,13.17,13.18,46785,0
+SRBK.US,D,20250516,000000,13.16,13.2,13.115,13.18,73043,0
+SRBK.US,D,20250519,000000,13.18,13.23,13.135,13.21,117613,0
+SRBK.US,D,20250520,000000,13.23,13.38,13.19,13.29,79193,0
+SRBK.US,D,20250521,000000,13.29,13.64,13.29,13.35,83028,0
+SRBK.US,D,20250522,000000,13.34,13.37,13.225,13.25,70743,0
+SRBK.US,D,20250523,000000,13.21,13.28,13.175,13.23,42689,0
+SRBK.US,D,20250527,000000,13.29,13.355,12.97,12.97,52953,0
+SRBK.US,D,20250528,000000,12.97,13.1,12.945,13.02,35092,0
+SRBK.US,D,20250529,000000,13.02,13.03,12.92,12.92,36165,0
+SRBK.US,D,20250530,000000,12.87,12.98,12.78,12.81,56955,0
+SRBK.US,D,20250602,000000,12.88,12.91,12.65,12.65,41402,0
+SRBK.US,D,20250603,000000,12.67,12.73,12.55,12.55,41558,0
+SRBK.US,D,20250604,000000,12.57,12.585,12.3,12.36,66046,0
+SRBK.US,D,20250605,000000,12.35,13.35,12.305,13.02,259501,0
+SRBK.US,D,20250606,000000,13.05,13.34,13.04,13.1,108106,0
+SRBK.US,D,20250609,000000,13.11,13.27,13.11,13.18,62975,0
+SRBK.US,D,20250610,000000,13.23,13.5,13.2,13.34,139676,0
+SRBK.US,D,20250611,000000,13.34,13.46,13.2,13.21,73608,0
+SRBK.US,D,20250612,000000,13.22,13.2808,13.1687,13.19,57759,0
+SRBK.US,D,20250613,000000,13.19,13.215,13,13,37725,0
+SRBK.US,D,20250616,000000,13.08,13.09,12.985,13.05,47760,0
+SRBK.US,D,20250617,000000,13.06,13.06,12.985,13.015,29467,0
+SRBK.US,D,20250618,000000,12.975,13.08,12.9,13.03,60879,0
+SRBK.US,D,20250620,000000,13.01,13.06,12.81,12.84,68189,0
+SRBK.US,D,20250623,000000,12.86,13.29,12.86,13.22,76151,0
+SRBK.US,D,20250624,000000,13.235,13.2394,13.1,13.135,40261,0
+SRBK.US,D,20250625,000000,13.12,13.145,13,13.12,40102,0
+SRBK.US,D,20250626,000000,13.177,13.455,13.145,13.33,78936,0
+SRBK.US,D,20250627,000000,13.39,13.505,13.39,13.5,1089664,0
+SRBK.US,D,20250630,000000,13.5,13.54,13.415,13.5,62477,0
+SRBK.US,D,20250701,000000,13.5,13.54,13.4,13.51,52443,0
+SRBK.US,D,20250702,000000,13.54,13.54,13.444,13.49,31291,0
+SRBK.US,D,20250703,000000,13.5,13.54,13.48,13.51,29316,0
+SRBK.US,D,20250707,000000,13.54,13.54,13.46,13.53,45960,0
+SRBK.US,D,20250708,000000,13.5,13.89,13.47,13.86,150608,0
+SRBK.US,D,20250709,000000,13.99,14.96,13.965,14.41,185667,0
+SRBK.US,D,20250710,000000,14.4,14.59,14.345,14.4,40952,0
+SRBK.US,D,20250711,000000,14.39,14.52,14.3,14.43,68157,0
+SRBK.US,D,20250714,000000,14.43,14.65,14.275,14.64,97636,0
+SRBK.US,D,20250715,000000,14.63,14.75,14.49,14.49,40233,0
+SRBK.US,D,20250716,000000,14.53,14.57,14.36,14.56,35028,0
+SRBK.US,D,20250717,000000,14.53,14.64,14.49,14.59,31664,0
+SRBK.US,D,20250718,000000,14.6,14.655,14.31,14.31,52345,0
+SRBK.US,D,20250721,000000,14.38,14.38,14.0794,14.33,57917,0
+SRBK.US,D,20250722,000000,14.22,14.5,14.1401,14.46,53297,0
+SRBK.US,D,20250723,000000,14.49,14.49,14.2,14.43,31583,0
+SRBK.US,D,20250724,000000,14.45,14.55,14.37,14.4,36155,0
+SRBK.US,D,20250725,000000,14.38,14.51,14.38,14.48,24747,0
+SRBK.US,D,20250728,000000,14.5,14.52,14.405,14.51,26842,0
+SRBK.US,D,20250729,000000,14.55,14.55,14.12,14.12,21002,0
+SRBK.US,D,20250730,000000,14.2,14.2,13.91,13.95,37289,0
+SRBK.US,D,20250731,000000,13.8,13.96,13.55,13.92,36722,0
+SRBK.US,D,20250801,000000,13.915,14.07,13.74,13.96,38608,0
+SRBK.US,D,20250804,000000,14.03,14.14,13.92,14.03,25499,0
+SRBK.US,D,20250805,000000,13.93,14.13,13.93,14.03,31684,0
+SRBK.US,D,20250806,000000,14.25,14.25,14.03,14.08,19668,0
+SRBK.US,D,20250807,000000,13.985,14.11,13.9,13.9,44416,0
+SRBK.US,D,20250808,000000,14.02,14.1981,13.96,14.02,33365,0
+SRBK.US,D,20250811,000000,14.02,14.095,13.965,14,15596,0
+SRBK.US,D,20250812,000000,14.08,14.59,13.9013,14.48,55698,0
+SRBK.US,D,20250813,000000,14.39,14.67,14.39,14.58,52232,0
+SRBK.US,D,20250814,000000,14.51,14.58,14.33,14.38,22034,0
+SRBK.US,D,20250815,000000,14.39,14.56,14.33,14.49,38424,0
+SRBK.US,D,20250818,000000,14.54,14.54,14.3108,14.4,17994,0
+SRBK.US,D,20250819,000000,14.47,14.64,14.44,14.47,34556,0
+SRBK.US,D,20250820,000000,14.28,14.64,14.1,14.5,31814,0
+SRBK.US,D,20250821,000000,14.3,14.58,14.275,14.46,18688,0
+SRBK.US,D,20250822,000000,14.39,14.82,14.39,14.76,45382,0
+SRBK.US,D,20250825,000000,14.79,14.805,14.71,14.78,26189,0
+SRBK.US,D,20250826,000000,14.72,15.01,14.72,14.995,54852,0
+SRBK.US,D,20250827,000000,14.97,15.205,14.96,15.15,54348,0
+SRBK.US,D,20250828,000000,15.14,15.22,15.0101,15.14,27842,0
+SRBK.US,D,20250829,000000,15.13,15.2,15.04,15.07,19546,0
+SRBK.US,D,20250902,000000,15.02,15.04,14.93,15,25051,0
+SRBK.US,D,20250903,000000,15.01,15.01,14.88,14.88,21668,0
+SRBK.US,D,20250904,000000,14.915,15.18,14.915,15.17,28420,0
+SRBK.US,D,20250905,000000,15.13,15.18,14.915,15,35842,0
+SRBK.US,D,20250908,000000,15.03,15.085,14.765,15.01,33544,0
+SRBK.US,D,20250909,000000,15.03,15.11,14.97,14.98,31350,0
+SRBK.US,D,20250910,000000,14.98,15.045,14.82,14.82,22416,0
+SRBK.US,D,20250911,000000,14.94,14.995,14.89,14.93,30563,0
+SRBK.US,D,20250912,000000,14.865,14.98,14.86,14.92,21782,0
+SRBK.US,D,20250915,000000,14.95,14.98,14.86,14.91,28726,0
+SRBK.US,D,20250916,000000,14.81,14.85,14.6,14.67,28850,0
+SRBK.US,D,20250917,000000,14.63,14.9,14.63,14.82,41469,0
+SRBK.US,D,20250918,000000,14.92,15.075,14.77,15.05,41260,0
+SRBK.US,D,20250919,000000,15.07,15.31,14.7037,15.19,123907,0
+SRBK.US,D,20250922,000000,15.19,15.395,15.1675,15.35,57693,0
+SRBK.US,D,20250923,000000,15.39,15.455,15.26,15.36,58285,0
+SRBK.US,D,20250924,000000,15.43,15.43,15.05,15.12,37588,0
+SRBK.US,D,20250925,000000,15.06,15.17,15.05,15.13,17604,0
+SRBK.US,D,20250926,000000,15.14,15.24,15.01,15.12,20540,0
+SRBK.US,D,20250929,000000,15.14,15.14,14.62,14.7,30161,0
+SRBK.US,D,20250930,000000,14.63,15.09,14.57,15.09,30129,0
+SRBK.US,D,20251001,000000,15.02,15.07,14.9,15.05,25576,0
+SRBK.US,D,20251002,000000,15.07,15.07,14.88,14.93,23049,0
+SRBK.US,D,20251003,000000,14.97,14.99,14.83,14.87,26118,0
+SRBK.US,D,20251006,000000,14.94,15.02,14.87,14.97,23828,0
+SRBK.US,D,20251007,000000,15.03,15.03,14.86,14.89,29397,0
+SRBK.US,D,20251008,000000,14.815,14.9362,14.62,14.71,24383,0
+SRBK.US,D,20251009,000000,14.66,14.735,14.61,14.67,19537,0
+SRBK.US,D,20251010,000000,14.71,14.71,14.36,14.36,32069,0
+SRBK.US,D,20251013,000000,14.39,14.56,14.38,14.56,38395,0
+SRBK.US,D,20251014,000000,14.54,14.795,14.54,14.78,24152,0
+SRBK.US,D,20251015,000000,14.78,14.87,14.66,14.73,17885,0
+SRBK.US,D,20251016,000000,14.75,14.75,14.33,14.52,27727,0
+SRBK.US,D,20251017,000000,14.51,14.61,14.43,14.43,29586,0
+SRBK.US,D,20251020,000000,14.44,14.6,14.412,14.6,19864,0
+SRBK.US,D,20251021,000000,14.55,14.81,14.55,14.75,23118,0
+SRBK.US,D,20251022,000000,14.7,14.83,14.61,14.83,43418,0
+SRBK.US,D,20251023,000000,14.7,14.84,14.64,14.7,28585,0
+SRBK.US,D,20251024,000000,14.83,14.83,14.7,14.8,11644,0
+SRBK.US,D,20251027,000000,14.83,14.995,14.8225,14.85,25305,0
+SRBK.US,D,20251028,000000,14.88,14.88,14.62,14.76,21261,0
+SRBK.US,D,20251029,000000,14.795,14.94,14.6001,14.75,44877,0
+SRBK.US,D,20251030,000000,14.63,14.84,14.6,14.77,16266,0
+SRBK.US,D,20251031,000000,14.77,14.83,14.65,14.72,22281,0
+SRBK.US,D,20251103,000000,14.68,14.86,14.68,14.76,20375,0
+SRBK.US,D,20251104,000000,14.79,14.8527,14.725,14.81,13046,0
+SRBK.US,D,20251105,000000,14.9871,15,14.81,14.94,15787,0
+SRBK.US,D,20251106,000000,14.94,15,14.8624,14.92,37262,0
+SRBK.US,D,20251107,000000,14.96,15.06,14.8796,15,22097,0
+SRBK.US,D,20251110,000000,15,15.13,15,15.05,8900,0
+SRBK.US,D,20251111,000000,15.08,15.14,15.07,15.12,14517,0
+SRBK.US,D,20251112,000000,15.12,15.25,15.12,15.22,25827,0
+SRBK.US,D,20251113,000000,15.1202,15.35,15.1202,15.26,20750,0
+SRBK.US,D,20251114,000000,15.25,15.25,14.925,15.15,18671,0
+SRBK.US,D,20251117,000000,15.01,15.11,14.94,14.96,32639,0
+SRBK.US,D,20251118,000000,14.9913,15.09,14.6,14.98,30465,0
+SRBK.US,D,20251119,000000,15.06,15.0799,15,15,26264,0
+SRBK.US,D,20251120,000000,15.09,15.09,14.91,15.01,38011,0
+SRBK.US,D,20251121,000000,14.95,15.1654,14.95,15.03,24116,0
+SRBK.US,D,20251124,000000,15,15.13,14.985,15.13,22734,0
+SRBK.US,D,20251125,000000,15.13,15.41,14.99,15.28,54848,0
+SRBK.US,D,20251126,000000,15.33,15.42,15.225,15.41,20396,0
+SRBK.US,D,20251128,000000,15.41,15.42,15.2802,15.39,7769,0
+SRBK.US,D,20251201,000000,15.39,15.48,15.19,15.35,18329,0
+SRBK.US,D,20251202,000000,15.35,15.49,15.09,15.18,35364,0
+SRBK.US,D,20251203,000000,15.21,15.74,15.21,15.61,44212,0
+SRBK.US,D,20251204,000000,15.63,15.975,15.62,15.86,38452,0
+SRBK.US,D,20251205,000000,15.9,15.98,15.745,15.97,26956,0
+SRBK.US,D,20251208,000000,15.97,16.32,15.82,16.15,29818,0
+SRBK.US,D,20251209,000000,16.08,16.21,16.05,16.19,21521,0
+SRBK.US,D,20251210,000000,16.19,16.37,15.5675,16.3,50938,0
+SRBK.US,D,20251211,000000,16.39,17.06,15.9825,17.03,38041,0
+SRBK.US,D,20251212,000000,17.03,17.075,16.71,17.01,36637,0
+SRBK.US,D,20251215,000000,16.97,17.105,16.73,16.9,70700,0
+SRBK.US,D,20251216,000000,16.91,16.98,16.41,16.56,52733,0
+SRBK.US,D,20251217,000000,16.55,16.7025,16.5,16.55,37013,0
+SRBK.US,D,20251218,000000,16.6,16.935,16.495,16.74,39808,0
+SRBK.US,D,20251219,000000,16.86,17,16.785,17,75650,0
+SRBK.US,D,20251222,000000,16.92,17.0847,16.22,16.31,52187,0
+SRBK.US,D,20251223,000000,16.25,16.485,16.12,16.13,31548,0
+SRBK.US,D,20251224,000000,16.1889,16.33,16.15,16.15,11385,0
+SRBK.US,D,20251226,000000,16.18,16.3384,16.18,16.2,15220,0
+SRBK.US,D,20251229,000000,16.09,16.18,15.645,15.65,42210,0
+SRBK.US,D,20251230,000000,15.61,16.11,15.57,15.7,32137,0
+SRBK.US,D,20251231,000000,15.57,15.9444,15.57,15.74,18491,0
+SRBK.US,D,20260102,000000,15.71,16.0042,15.71,15.88,34544,0
+SRBK.US,D,20260105,000000,15.85,16.1,15.77,15.79,43378,0
+SRBK.US,D,20260106,000000,15.8,15.9388,15.65,15.76,30386,0
+SRBK.US,D,20260107,000000,15.9484,16.12,15.79,16.12,52518,0
+SRBK.US,D,20260108,000000,15.98,16.62,15.98,16.33,58677,0
+SRBK.US,D,20260109,000000,16.41,16.63,16.251,16.34,46757,0
+SRBK.US,D,20260112,000000,16.34,16.92,16.27,16.745,25615,0
+SRBK.US,D,20260113,000000,16.87,16.95,16.405,16.54,48207,0
+SRBK.US,D,20260114,000000,16.5101,16.78,16.5101,16.55,17495,0
+SRBK.US,D,20260115,000000,16.62,16.92,16.49,16.52,27381,0
+SRBK.US,D,20260116,000000,16.5,16.6802,16.35,16.57,31101,0
+SRBK.US,D,20260120,000000,16.5,16.8525,16.46,16.49,22634,0
+SRBK.US,D,20260121,000000,16.74,17.095,16.6867,16.98,26938,0
+SRBK.US,D,20260122,000000,17.06,17.1,16.7178,16.92,46639,0
+SRBK.US,D,20260123,000000,16.7128,16.849,16.62,16.69,23897,0
+SRBK.US,D,20260126,000000,16.705,16.7688,16.53,16.63,23581,0
+SRBK.US,D,20260127,000000,16.57,16.9,16.57,16.89,36899,0
+SRBK.US,D,20260128,000000,16.9,16.9,16.54,16.74,28778,0
+SRBK.US,D,20260129,000000,16.75,17.06,16.325,16.64,78277,0
+SRBK.US,D,20260130,000000,16.76,16.825,16.57,16.64,23993,0
+SRBK.US,D,20260202,000000,16.65,17.21,16.65,17.17,53308,0
+SRBK.US,D,20260203,000000,17.11,17.3799,16.5501,17.23,100360,0
+SRBK.US,D,20260204,000000,17.35,17.63,17.09,17.32,64522,0
+SRBK.US,D,20260205,000000,17.34,17.6,17.3,17.57,59848,0
+SRBK.US,D,20260206,000000,17.6,17.7,17.35,17.5,47239,0
+SRBK.US,D,20260209,000000,17.675,17.89,17.5,17.88,23341,0
+SRBK.US,D,20260210,000000,18.04,18.04,17.56,17.65,47438,0
+SRBK.US,D,20260211,000000,17.78,17.78,17.195,17.55,39810,0
+SRBK.US,D,20260212,000000,17.57,17.71,17.28,17.51,22064,0
+SRBK.US,D,20260213,000000,17.39,17.71,17.13,17.16,29298,0
+SRBK.US,D,20260217,000000,17.24,17.62,17.16,17.29,44187,0
+SRBK.US,D,20260218,000000,17.2,17.36,16.82,16.9277,51441,0
diff --git a/daily/us/nasdaq stocks/2/srce.us.txt b/daily/us/nasdaq stocks/2/srce.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b76b2b1069063606a60227ab18f2f919234c693e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/srce.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SRCE.US,D,20050225,000000,13.8007,14.2264,13.6455,14.2106,35115.191481977,0
+SRCE.US,D,20050228,000000,14.103,14.2314,14.103,14.2186,27595.568585643,0
+SRCE.US,D,20050301,000000,14.2186,14.5476,13.9785,14.427,16357.1282817,0
+SRCE.US,D,20050302,000000,14.18,14.6523,13.9232,14.5792,22769.405983716,0
+SRCE.US,D,20050303,000000,14.6691,14.9526,14.5476,14.839,45956.849961265,0
+SRCE.US,D,20050304,000000,14.9753,15.2371,14.6325,15.2371,40586.124548969,0
+SRCE.US,D,20050307,000000,15.1117,15.3696,14.9753,15.1265,23918.251317858,0
+SRCE.US,D,20050308,000000,14.8854,15.0632,14.7214,14.7757,49316.336889914,0
+SRCE.US,D,20050309,000000,14.6117,14.6878,14.4961,14.6691,12060.345512157,0
+SRCE.US,D,20050310,000000,14.4349,14.4961,14.1237,14.1355,37482.723848988,0
+SRCE.US,D,20050311,000000,14.1109,14.2512,14.0624,14.0872,9755.5694541478,0
+SRCE.US,D,20050314,000000,14.0536,14.5544,14.0536,14.427,66504.480166619,0
+SRCE.US,D,20050315,000000,14.4211,14.4813,13.8974,13.9716,32481.450900976,0
+SRCE.US,D,20050316,000000,13.8688,14.1533,13.8411,13.937,19371.45551084,0
+SRCE.US,D,20050317,000000,14.0624,14.0624,13.4736,13.6781,55018.051222266,0
+SRCE.US,D,20050318,000000,13.7928,13.7928,13.3591,13.5616,73978.554129,0
+SRCE.US,D,20050321,000000,13.3699,13.7384,13.3383,13.4786,49243.458595589,0
+SRCE.US,D,20050322,000000,13.3453,13.8411,13.3453,13.7602,60556.801590921,0
+SRCE.US,D,20050323,000000,13.6603,13.7315,13.1831,13.282,97229.766614083,0
+SRCE.US,D,20050324,000000,13.2168,13.6673,13.0656,13.0716,28704.938177026,0
+SRCE.US,D,20050328,000000,13.0587,13.2079,12.6675,13.0211,71660.619490071,0
+SRCE.US,D,20050329,000000,12.7662,13.0656,12.6487,13.0379,53645.51001249,0
+SRCE.US,D,20050330,000000,13.0211,13.4045,12.9293,13.3591,17128.4235633,0
+SRCE.US,D,20050331,000000,13.2019,13.3017,13.0211,13.2286,44673.38222233,0
+SRCE.US,D,20050401,000000,13.0656,13.3314,12.6813,13.0211,15263.953866834,0
+SRCE.US,D,20050404,000000,12.9422,13.3255,12.7514,13.3255,31368.032515464,0
+SRCE.US,D,20050405,000000,13.2286,13.4539,12.8591,13.2524,30924.689558324,0
+SRCE.US,D,20050406,000000,13.448,13.4786,13.282,13.2968,17817.730763785,0
+SRCE.US,D,20050407,000000,13.274,13.5882,13.1387,13.4045,28979.243979275,0
+SRCE.US,D,20050408,000000,13.5418,13.5685,13.1971,13.2168,23319.029786746,0
+SRCE.US,D,20050411,000000,13.3453,13.3453,12.9422,13.0153,19562.761033442,0
+SRCE.US,D,20050412,000000,13.0014,13.6455,12.9965,13.6455,53829.730145366,0
+SRCE.US,D,20050413,000000,13.4262,13.6979,13.0211,13.0508,37966.55474742,0
+SRCE.US,D,20050414,000000,13.0508,13.3453,12.8641,12.8641,19920.067115338,0
+SRCE.US,D,20050415,000000,12.8641,12.9688,12.1913,12.1972,29618.953451678,0
+SRCE.US,D,20050418,000000,12.0668,12.5598,12.0421,12.5133,22739.040027748,0
+SRCE.US,D,20050419,000000,12.5529,13.1387,12.4284,13.0211,27913.39892478,0
+SRCE.US,D,20050420,000000,12.8729,13.0716,12.3543,12.5914,26618.79700199,0
+SRCE.US,D,20050421,000000,12.793,13.4262,12.5914,13.118,84880.944520225,0
+SRCE.US,D,20050422,000000,13.2405,13.3017,12.627,12.627,49690.850346859,0
+SRCE.US,D,20050425,000000,12.8236,13.0211,12.8236,13.0153,11543.11206216,0
+SRCE.US,D,20050426,000000,12.956,13.112,12.7238,12.7238,15981.602626223,0
+SRCE.US,D,20050427,000000,12.5213,13.4045,12.5213,13.2889,34786.226958985,0
+SRCE.US,D,20050428,000000,13.118,13.5882,13.118,13.3096,22756.247402796,0
+SRCE.US,D,20050429,000000,13.3383,13.7048,13.0656,13.7048,34301.383862021,0
+SRCE.US,D,20050502,000000,13.7048,13.7809,13.5418,13.5556,40176.184143394,0
+SRCE.US,D,20050503,000000,13.5013,13.9508,13.5013,13.9508,15107.06309433,0
+SRCE.US,D,20050504,000000,13.9508,14.018,13.6781,13.8974,28773.767677221,0
+SRCE.US,D,20050505,000000,13.766,14.0744,13.766,13.9429,26562.113884182,0
+SRCE.US,D,20050506,000000,14.1415,14.1415,13.9094,13.9094,3016.3516262047,0
+SRCE.US,D,20050509,000000,14.018,14.018,13.7928,13.9983,10143.241492012,0
+SRCE.US,D,20050510,000000,13.9508,14.0744,13.9508,13.9656,26526.686935552,0
+SRCE.US,D,20050511,000000,14.1751,14.1869,13.6307,13.8353,20762.216294198,0
+SRCE.US,D,20050512,000000,13.9597,13.9597,13.6673,13.6673,14241.633349228,0
+SRCE.US,D,20050513,000000,13.7878,13.9232,13.6603,13.9232,33528.064183357,0
+SRCE.US,D,20050516,000000,13.7048,14.0872,13.7048,14.018,70858.958252502,0
+SRCE.US,D,20050517,000000,14.1355,14.1355,13.9508,13.9508,20212.592491168,0
+SRCE.US,D,20050518,000000,14.1949,14.3588,14.1355,14.2452,31092.714514683,0
+SRCE.US,D,20050519,000000,14.3756,14.4497,13.7473,13.7473,41592.249890059,0
+SRCE.US,D,20050520,000000,13.7473,13.9094,13.7384,13.9094,5317.0788900849,0
+SRCE.US,D,20050523,000000,13.6781,14.0872,13.6781,13.8353,21486.950443313,0
+SRCE.US,D,20050524,000000,14.018,14.1484,13.772,13.8836,12200.028909612,0
+SRCE.US,D,20050525,000000,13.9785,14.0802,13.8155,13.8836,26443.686655905,0
+SRCE.US,D,20050526,000000,14.0378,14.1603,13.9656,14.1603,8450.8455460344,0
+SRCE.US,D,20050527,000000,14.0121,14.103,13.8609,13.8609,5214.8468383243,0
+SRCE.US,D,20050531,000000,13.855,13.855,13.5083,13.5083,15342.905352352,0
+SRCE.US,D,20050601,000000,13.7048,13.9597,13.5013,13.8233,14219.364981518,0
+SRCE.US,D,20050602,000000,13.8233,13.9508,13.4736,13.8353,8054.0637213793,0
+SRCE.US,D,20050603,000000,13.5685,13.6741,13.4193,13.4193,5405.1401623936,0
+SRCE.US,D,20050606,000000,13.2336,13.4045,13.1298,13.1526,4345.3682990928,0
+SRCE.US,D,20050607,000000,13.4736,13.8411,13.4588,13.7186,25254.353380472,0
+SRCE.US,D,20050608,000000,13.609,13.7928,13.609,13.7186,41252.151183212,0
+SRCE.US,D,20050609,000000,13.5279,13.7878,13.4588,13.7186,13869.144289348,0
+SRCE.US,D,20050610,000000,13.5013,13.7878,13.5013,13.5942,7952.843868151,0
+SRCE.US,D,20050613,000000,13.5942,13.602,13.0379,13.2405,31025.909411552,0
+SRCE.US,D,20050614,000000,13.1971,13.3976,13.112,13.3976,30370.004762632,0
+SRCE.US,D,20050615,000000,13.2968,13.8411,13.2662,13.8007,42627.728988585,0
+SRCE.US,D,20050616,000000,13.5418,14.0309,13.5418,14.0309,23831.202244081,0
+SRCE.US,D,20050617,000000,13.9597,13.9923,13.772,13.772,61438.42651254,0
+SRCE.US,D,20050620,000000,13.6919,13.9429,13.4865,13.7246,9373.9706074769,0
+SRCE.US,D,20050621,000000,13.4114,13.7107,13.4114,13.5814,6065.0936054424,0
+SRCE.US,D,20050622,000000,13.8836,13.9716,13.5556,13.6455,23117.602278822,0
+SRCE.US,D,20050623,000000,13.4193,13.7384,13.1387,13.1387,19796.5788944,0
+SRCE.US,D,20050624,000000,13.0716,13.5477,13.0716,13.5279,115167.94900321,0
+SRCE.US,D,20050627,000000,13.3976,14.265,13.2079,14.0536,43064.998754531,0
+SRCE.US,D,20050628,000000,14.1188,14.7629,14.1188,14.265,61934.403793359,0
+SRCE.US,D,20050629,000000,14.265,14.265,14.0684,14.2186,21887.781062097,0
+SRCE.US,D,20050630,000000,14.265,14.3124,13.9716,14.2264,14781.135166935,0
+SRCE.US,D,20050701,000000,14.265,14.265,13.9429,14.2186,28828.426397965,0
+SRCE.US,D,20050705,000000,13.937,14.3964,13.937,14.3588,64875.852728175,0
+SRCE.US,D,20050706,000000,14.2512,14.4547,14.2512,14.2798,8702.882980573,0
+SRCE.US,D,20050707,000000,13.8609,14.5722,13.8609,14.5722,15255.856278576,0
+SRCE.US,D,20050708,000000,14.6325,15.2806,14.427,15.2124,32092.766664579,0
+SRCE.US,D,20050711,000000,15.2124,15.5058,15.1917,15.4159,39116.412280094,0
+SRCE.US,D,20050712,000000,15.2609,15.4989,15.2371,15.411,13120.117375458,0
+SRCE.US,D,20050713,000000,15.2677,15.3774,15.2065,15.2065,7126.8898658077,0
+SRCE.US,D,20050714,000000,15.2065,15.2737,14.6453,14.6523,21701.536532157,0
+SRCE.US,D,20050715,000000,14.427,14.7896,14.2739,14.7896,13265.873964107,0
+SRCE.US,D,20050718,000000,14.9397,14.9833,14.2798,14.2867,17117.289379445,0
+SRCE.US,D,20050719,000000,14.4606,14.7965,14.265,14.6246,7300.9880133605,0
+SRCE.US,D,20050720,000000,14.4547,15.3418,14.4547,15.2292,12565.432579767,0
+SRCE.US,D,20050721,000000,15.1117,15.2411,14.2798,14.5792,40080.025282827,0
+SRCE.US,D,20050722,000000,14.427,15.1353,14.427,15.1353,17281.265541675,0
+SRCE.US,D,20050725,000000,14.7698,15.1413,14.5841,14.5841,35167.825805656,0
+SRCE.US,D,20050726,000000,14.4813,15.4604,14.4813,15.3626,25217.91423331,0
+SRCE.US,D,20050727,000000,15.249,15.4525,15.0396,15.4307,12820.506609902,0
+SRCE.US,D,20050728,000000,15.2292,15.8141,15.2292,15.8141,36914.880472377,0
+SRCE.US,D,20050729,000000,15.6985,15.8141,15.5889,15.6293,16855.129959584,0
+SRCE.US,D,20050801,000000,15.8003,15.8141,15.0079,15.6916,47604.709171823,0
+SRCE.US,D,20050802,000000,15.4861,15.8091,15.4861,15.7657,20361.385675414,0
+SRCE.US,D,20050803,000000,15.8141,16.0601,15.7242,15.9968,35868.267189996,0
+SRCE.US,D,20050804,000000,15.8003,15.8003,15.1305,15.3003,23756.299552692,0
+SRCE.US,D,20050805,000000,15.165,15.1709,14.5792,14.6117,27447.78759993,0
+SRCE.US,D,20050808,000000,14.5051,14.7629,14.4893,14.7629,7588.452396529,0
+SRCE.US,D,20050809,000000,14.839,14.8656,14.4961,14.7294,29522.794591111,0
+SRCE.US,D,20050810,000000,14.8795,15.1265,14.1869,14.4211,28210.985293272,0
+SRCE.US,D,20050811,000000,14.2867,14.7698,14.2867,14.6325,17229.643416529,0
+SRCE.US,D,20050812,000000,14.5406,14.5644,13.8974,14.258,23076.102138998,0
+SRCE.US,D,20050815,000000,14.1533,14.8469,14.0121,14.8469,40353.318886544,0
+SRCE.US,D,20050816,000000,14.7036,15.3488,14.6058,14.7294,24704.729577442,0
+SRCE.US,D,20050817,000000,14.6453,15.3231,14.2739,14.8854,21904.988437146,0
+SRCE.US,D,20050818,000000,14.756,15.2855,14.3677,14.6058,37694.273342235,0
+SRCE.US,D,20050819,000000,14.5248,14.8321,14.1691,14.18,21108.388192239,0
+SRCE.US,D,20050822,000000,14.1237,14.8795,14.1237,14.8795,34383.371943136,0
+SRCE.US,D,20050823,000000,14.7294,14.8795,14.7086,14.8469,12775.969874482,0
+SRCE.US,D,20050824,000000,14.8795,15.0396,14.7412,14.8716,7614.7695583683,0
+SRCE.US,D,20050825,000000,14.8015,14.9526,14.7629,14.8992,15549.393852938,0
+SRCE.US,D,20050826,000000,14.8103,14.8103,14.427,14.427,19752.042158979,0
+SRCE.US,D,20050829,000000,14.3964,14.5476,14.258,14.4813,3928.342503792,0
+SRCE.US,D,20050830,000000,14.2976,14.4893,14.1109,14.2364,17420.94893913,0
+SRCE.US,D,20050831,000000,14.1415,14.9833,14.1355,14.7757,46843.535875545,0
+SRCE.US,D,20050901,000000,14.8992,14.9675,14.3401,14.7294,39304.681207098,0
+SRCE.US,D,20050902,000000,14.6385,15.3863,14.6325,14.6385,52951.141819344,0
+SRCE.US,D,20050906,000000,14.7294,15.2065,14.6325,14.9457,28136.082601883,0
+SRCE.US,D,20050907,000000,14.7629,14.8854,14.6325,14.8854,44803.955832994,0
+SRCE.US,D,20050908,000000,14.8103,14.9457,14.591,14.6246,45118.749576534,0
+SRCE.US,D,20050909,000000,14.6177,14.8103,14.6177,14.6839,28034.862748654,0
+SRCE.US,D,20050912,000000,14.6779,14.9911,14.4547,14.9526,20783.472463376,0
+SRCE.US,D,20050913,000000,14.7965,14.8015,14.3588,14.4675,48157.369570449,0
+SRCE.US,D,20050914,000000,14.4606,14.8103,14.2867,14.3055,59631.652132414,0
+SRCE.US,D,20050915,000000,14.3529,14.7896,14.2314,14.7629,71654.546298877,0
+SRCE.US,D,20050916,000000,14.8795,15.1353,14.7698,14.9121,130196.06061202,0
+SRCE.US,D,20050919,000000,14.8656,14.918,14.2739,14.3124,26505.430766374,0
+SRCE.US,D,20050920,000000,14.4349,15.0632,13.8066,13.8935,50834.634688339,0
+SRCE.US,D,20050921,000000,13.9232,14.1949,13.7384,13.766,30691.883895898,0
+SRCE.US,D,20050922,000000,13.8293,14.3756,13.6781,14.3055,30560.298086702,0
+SRCE.US,D,20050923,000000,14.3826,14.8241,14.0624,14.6325,48016.673974462,0
+SRCE.US,D,20050926,000000,14.7837,14.9971,14.6325,14.8528,25631.903433014,0
+SRCE.US,D,20050927,000000,14.7481,15.004,14.5544,14.5979,60266.300612156,0
+SRCE.US,D,20050928,000000,14.5248,14.5248,13.8007,13.8609,27102.627900421,0
+SRCE.US,D,20050929,000000,13.772,14.1188,13.6979,14.103,19776.334923754,0
+SRCE.US,D,20050930,000000,14.0309,14.4349,13.9656,14.3588,17320.741284434,0
+SRCE.US,D,20051003,000000,14.3826,14.3826,13.9152,14.0872,29690.81954747,0
+SRCE.US,D,20051004,000000,14.0121,14.2867,13.9291,14.1533,40897.881696912,0
+SRCE.US,D,20051005,000000,13.8935,13.9508,13.6307,13.6307,44801.93143593,0
+SRCE.US,D,20051006,000000,13.6525,13.937,13.4262,13.5556,33651.552404295,0
+SRCE.US,D,20051007,000000,13.7246,13.9291,13.7107,13.7602,22325.050828044,0
+SRCE.US,D,20051010,000000,13.6741,14.0051,13.6741,13.8836,13352.923037883,0
+SRCE.US,D,20051011,000000,13.766,14.0378,13.2336,13.2464,39768.268134884,0
+SRCE.US,D,20051012,000000,13.2405,13.5616,13.0962,13.5013,31741.533773876,0
+SRCE.US,D,20051013,000000,13.4045,13.4045,12.9767,13.282,18620.404199886,0
+SRCE.US,D,20051014,000000,13.4736,13.4786,13.2662,13.4193,30033.954849914,0
+SRCE.US,D,20051017,000000,13.3383,13.4667,13.0844,13.3847,19152.820627867,0
+SRCE.US,D,20051018,000000,13.282,13.4865,13.2464,13.3976,23514.384103477,0
+SRCE.US,D,20051019,000000,13.2592,13.7384,13.0656,13.7384,16561.592385222,0
+SRCE.US,D,20051020,000000,13.5942,13.7602,13.2217,13.2968,17485.729645196,0
+SRCE.US,D,20051021,000000,13.122,14.2976,13.122,14.103,51014.806027085,0
+SRCE.US,D,20051024,000000,14.0249,14.5051,14.0249,14.5051,25626.842440352,0
+SRCE.US,D,20051025,000000,14.3588,14.5644,13.7473,13.9034,34469.40881838,0
+SRCE.US,D,20051026,000000,13.7928,13.7928,13.5942,13.6781,28794.011647867,0
+SRCE.US,D,20051027,000000,13.5013,13.6781,13.3017,13.3175,38700.398683325,0
+SRCE.US,D,20051028,000000,13.2889,14.2452,13.2889,14.2106,26184.56383164,0
+SRCE.US,D,20051031,000000,14.1415,14.839,14.0684,14.7965,38334.995013171,0
+SRCE.US,D,20051101,000000,14.6246,14.6246,14.3894,14.5841,11512.746106192,0
+SRCE.US,D,20051102,000000,14.839,15.1047,14.5792,14.918,41380.700396812,0
+SRCE.US,D,20051103,000000,15.3083,15.3083,14.9328,15.0632,108216.16948349,0
+SRCE.US,D,20051104,000000,15.0574,15.5354,14.8924,15.5354,46129.935910286,0
+SRCE.US,D,20051107,000000,15.3863,15.6412,15.3863,15.5058,76319.769334171,0
+SRCE.US,D,20051108,000000,15.3774,15.5354,15.2371,15.4733,65895.136650184,0
+SRCE.US,D,20051109,000000,15.5957,15.657,15.2214,15.2609,65516.57439911,0
+SRCE.US,D,20051110,000000,15.2737,15.825,15.083,15.7597,78902.899988559,0
+SRCE.US,D,20051111,000000,15.6293,16.0601,15.5612,16.0256,50030.949053706,0
+SRCE.US,D,20051114,000000,15.9968,16.0384,15.2006,15.2925,37836.993335287,0
+SRCE.US,D,20051115,000000,15.2549,15.2806,14.7036,14.7698,44929.468450997,0
+SRCE.US,D,20051116,000000,14.7629,14.8015,14.3193,14.6325,21013.241530204,0
+SRCE.US,D,20051117,000000,14.6117,15.3488,14.6117,15.3418,43652.073903256,0
+SRCE.US,D,20051118,000000,15.4989,15.4989,15.1305,15.3863,23166.187808371,0
+SRCE.US,D,20051121,000000,15.3863,15.6412,15.3161,15.4663,41389.810183602,0
+SRCE.US,D,20051122,000000,15.4733,15.657,15.3557,15.3557,15536.235272019,0
+SRCE.US,D,20051123,000000,15.5128,15.8141,15.5128,15.8091,19102.210701253,0
+SRCE.US,D,20051125,000000,15.5957,15.7509,15.5957,15.7509,19090.064318866,0
+SRCE.US,D,20051128,000000,15.5889,15.6916,15.1305,15.1305,26150.149081543,0
+SRCE.US,D,20051129,000000,15.1305,15.1858,14.9397,15.1353,23266.395463067,0
+SRCE.US,D,20051130,000000,15.3359,15.6856,15.1709,15.6718,51021.891416811,0
+SRCE.US,D,20051201,000000,15.657,16.1273,15.657,16.0038,77298.56531489,0
+SRCE.US,D,20051202,000000,15.8734,16.1273,15.821,16.0809,13675.814369682,0
+SRCE.US,D,20051205,000000,15.8526,16.065,15.7182,16.065,13536.130972226,0
+SRCE.US,D,20051206,000000,16.065,16.1273,15.825,15.8467,48211.01609266,0
+SRCE.US,D,20051207,000000,15.7597,16.0038,15.5424,15.5612,37894.688651627,0
+SRCE.US,D,20051208,000000,15.4792,15.7597,15.4159,15.7509,35921.913712207,0
+SRCE.US,D,20051209,000000,15.6718,16.1045,15.6718,16.065,12175.736144838,0
+SRCE.US,D,20051212,000000,16.1273,16.1273,15.825,15.8606,40430.245974997,0
+SRCE.US,D,20051213,000000,16.1045,16.1273,15.8664,15.8664,29962.088754122,0
+SRCE.US,D,20051214,000000,15.9633,16.0857,15.7597,15.8606,29720.173304906,0
+SRCE.US,D,20051215,000000,15.7597,15.8141,15.5681,15.6718,62585.247449617,0
+SRCE.US,D,20051216,000000,15.6086,15.9485,15.5957,15.5957,127438.83181008,0
+SRCE.US,D,20051219,000000,15.3972,15.7923,15.3626,15.7657,54201.207006714,0
+SRCE.US,D,20051220,000000,15.7054,15.821,15.3161,15.737,21419.13314165,0
+SRCE.US,D,20051221,000000,15.6481,15.821,15.5552,15.6017,15073.660542765,0
+SRCE.US,D,20051222,000000,15.7509,16.0462,15.6017,16.0462,14212.279591792,0
+SRCE.US,D,20051223,000000,15.9485,16.1816,15.8734,16.1273,72648.525257579,0
+SRCE.US,D,20051227,000000,16.1125,16.1125,15.6481,15.6481,7378.9273003463,0
+SRCE.US,D,20051228,000000,15.8526,16.1886,15.6293,16.0729,92471.421313818,0
+SRCE.US,D,20051229,000000,16.0967,16.1273,15.7242,15.7242,91612.06475991,0
+SRCE.US,D,20051230,000000,15.6293,15.737,15.5889,15.5957,39390.718082342,0
+SRCE.US,D,20060103,000000,15.6718,16.1203,15.4455,16.0196,37321.784282355,0
+SRCE.US,D,20060104,000000,15.8961,16.1273,15.7657,15.9169,62721.894251476,0
+SRCE.US,D,20060105,000000,15.7597,16.065,15.657,16.0126,32870.135137372,0
+SRCE.US,D,20060106,000000,16.1273,16.1273,15.8141,16.0907,17898.706646368,0
+SRCE.US,D,20060109,000000,15.9702,16.1816,15.8408,16.1273,42059.885611974,0
+SRCE.US,D,20060110,000000,15.9237,16.1886,15.9237,16.1273,70504.688766203,0
+SRCE.US,D,20060111,000000,15.9633,16.1342,15.8526,16.1273,63439.543010865,0
+SRCE.US,D,20060112,000000,15.9968,16.0967,15.8734,16.0857,21737.975679319,0
+SRCE.US,D,20060113,000000,15.9307,16.1273,15.9307,16.1203,27098.579106292,0
+SRCE.US,D,20060117,000000,15.9109,16.1273,15.7439,16.065,43103.462298758,0
+SRCE.US,D,20060118,000000,15.8467,16.1886,15.8467,16.1688,67725.191596553,0
+SRCE.US,D,20060119,000000,16.2044,16.3881,16.0809,16.3881,71472.350563066,0
+SRCE.US,D,20060120,000000,16.4325,16.4325,16.1273,16.2685,29747.502665278,0
+SRCE.US,D,20060123,000000,16.4177,16.4325,16.2172,16.318,60504.167267243,0
+SRCE.US,D,20060124,000000,16.3328,16.5639,16.3328,16.4948,64812.084220641,0
+SRCE.US,D,20060125,000000,16.4247,16.5224,16.3328,16.4553,18080.902382179,0
+SRCE.US,D,20060126,000000,16.4681,16.5639,16.4177,16.4948,42576.106863438,0
+SRCE.US,D,20060127,000000,16.31,16.6203,16.31,16.4948,146874.05582846,0
+SRCE.US,D,20060130,000000,16.3822,16.4079,16.0729,16.1273,62337.258809208,0
+SRCE.US,D,20060131,000000,16.0462,16.4839,15.8803,16.394,53180.910886172,0
+SRCE.US,D,20060201,000000,16.1618,16.7487,16.1618,16.5847,27820.27665981,0
+SRCE.US,D,20060202,000000,16.3031,16.5224,16.2449,16.3674,27170.445202084,0
+SRCE.US,D,20060203,000000,16.2044,16.965,16.1618,16.8356,68431.706172087,0
+SRCE.US,D,20060206,000000,16.6499,16.8722,16.3031,16.5639,25105.560196226,0
+SRCE.US,D,20060207,000000,16.31,16.5926,16.065,16.065,12436.883366167,0
+SRCE.US,D,20060208,000000,16.0542,16.4948,16.0542,16.3604,13523.984589839,0
+SRCE.US,D,20060209,000000,16.2449,16.6934,16.2449,16.5847,22606.442020018,0
+SRCE.US,D,20060210,000000,16.7201,16.9443,16.4079,16.8999,10964.134501694,0
+SRCE.US,D,20060213,000000,16.7201,16.8564,16.3604,16.3822,21066.888052415,0
+SRCE.US,D,20060214,000000,16.3031,16.6796,16.3031,16.3881,24753.315106992,0
+SRCE.US,D,20060215,000000,16.3674,16.6796,16.3396,16.6203,25403.146564718,0
+SRCE.US,D,20060216,000000,16.6113,16.7279,16.477,16.6796,16329.798921329,0
+SRCE.US,D,20060217,000000,16.8178,16.8178,16.4079,16.5294,19783.42031348,0
+SRCE.US,D,20060221,000000,16.4839,16.4948,16.2241,16.2627,48086.515673189,0
+SRCE.US,D,20060222,000000,16.2172,17.2337,16.1886,17.0965,52055.346118273,0
+SRCE.US,D,20060223,000000,16.9522,17.0885,16.8356,16.8426,53869.205888125,0
+SRCE.US,D,20060224,000000,16.7823,17.2111,16.5926,17.2111,86752.499606417,0
+SRCE.US,D,20060227,000000,17.1172,17.4165,16.887,17.3266,63734.092783759,0
+SRCE.US,D,20060228,000000,17.1577,17.1577,16.5156,16.5294,31103.848698538,0
+SRCE.US,D,20060301,000000,16.5639,17.1172,16.5639,16.9384,66292.930673372,0
+SRCE.US,D,20060302,000000,16.8999,17.0164,16.5442,16.804,16379.396649411,0
+SRCE.US,D,20060303,000000,16.9167,17.0539,16.7823,16.9315,46426.510080245,0
+SRCE.US,D,20060306,000000,17.0352,17.0352,16.7487,16.81,21943.451981373,0
+SRCE.US,D,20060307,000000,16.7487,16.7902,16.4079,16.5639,31101.824301473,0
+SRCE.US,D,20060308,000000,16.6874,16.9946,16.4079,16.9946,15615.186757537,0
+SRCE.US,D,20060309,000000,16.8722,17.05,16.4137,16.4948,29059.207663325,0
+SRCE.US,D,20060310,000000,16.4612,17.2111,16.4247,17.0539,30026.869460188,0
+SRCE.US,D,20060313,000000,17.0539,17.1784,17.05,17.1024,36204.317102714,0
+SRCE.US,D,20060314,000000,17.1784,17.5509,16.973,17.5509,20214.616888233,0
+SRCE.US,D,20060315,000000,17.5203,17.5795,17.2407,17.4284,21838.183334015,0
+SRCE.US,D,20060316,000000,17.6112,17.627,17.1784,17.5973,13087.727022425,0
+SRCE.US,D,20060317,000000,17.6912,17.8621,17.462,17.7722,142945.71332466,0
+SRCE.US,D,20060320,000000,17.6764,17.7988,17.6042,17.7643,94349.049591204,0
+SRCE.US,D,20060321,000000,17.5845,17.9748,17.5845,17.7051,45329.286871249,0
+SRCE.US,D,20060322,000000,17.4284,18.1624,17.4284,18.124,24625.778091924,0
+SRCE.US,D,20060323,000000,17.9628,18.0893,17.8453,18.0696,35381.399695968,0
+SRCE.US,D,20060324,000000,18.1546,18.1822,17.956,18.0459,18286.378684233,0
+SRCE.US,D,20060327,000000,17.9145,18.282,17.7988,18.0617,29451.940693851,0
+SRCE.US,D,20060328,000000,18.0459,18.1476,17.6912,17.8384,12187.882527225,0
+SRCE.US,D,20060329,000000,17.9748,18.288,17.5272,18.2326,33092.818814475,0
+SRCE.US,D,20060330,000000,18.288,18.288,17.9975,18.275,27819.264461278,0
+SRCE.US,D,20060331,000000,18.3186,18.5962,18.1971,18.5902,47654.306899904,0
+SRCE.US,D,20060403,000000,18.5833,18.5833,18.3186,18.448,14319.572636214,0
+SRCE.US,D,20060404,000000,18.3462,18.3462,17.956,18.1318,12155.492174192,0
+SRCE.US,D,20060405,000000,18.1318,18.5211,17.9204,18.2958,33328.661072497,0
+SRCE.US,D,20060406,000000,18.2326,18.3531,17.9806,18.2958,26667.38253154,0
+SRCE.US,D,20060407,000000,18.4756,18.4756,17.7119,17.7119,24106.520244862,0
+SRCE.US,D,20060410,000000,17.6764,18.112,17.5607,17.8196,35652.66890262,0
+SRCE.US,D,20060411,000000,18.0459,18.0459,17.293,17.3188,29138.159148843,0
+SRCE.US,D,20060412,000000,17.299,17.6566,17.2111,17.5203,19255.052679628,0
+SRCE.US,D,20060413,000000,17.3849,17.7297,17.2476,17.462,13801.326987685,0
+SRCE.US,D,20060417,000000,17.4225,17.4551,17.0659,17.293,33869.175088736,0
+SRCE.US,D,20060418,000000,17.4225,18.2405,17.4165,18.1318,51248.623888043,0
+SRCE.US,D,20060419,000000,18.2958,18.5902,18.0962,18.5902,20184.250932264,0
+SRCE.US,D,20060420,000000,18.4538,18.4538,17.7297,18.2494,32468.292320056,0
+SRCE.US,D,20060421,000000,18.5073,18.5073,17.8266,18.0459,21867.537091451,0
+SRCE.US,D,20060424,000000,18.0557,18.0557,17.2199,17.2782,44627.833288377,0
+SRCE.US,D,20060425,000000,17.1784,17.1784,16.8426,17.0352,12820.506609902,0
+SRCE.US,D,20060426,000000,16.9067,17.378,16.8999,17.1626,21177.217692434,0
+SRCE.US,D,20060427,000000,16.9522,17.5973,16.8356,17.3484,20157.933770425,0
+SRCE.US,D,20060428,000000,17.1854,17.4353,16.9315,17.1626,16838.934783067,0
+SRCE.US,D,20060501,000000,17.3188,17.5569,17.2051,17.3266,53342.862651337,0
+SRCE.US,D,20060502,000000,17.5746,17.5746,17.0243,17.2615,39528.377082733,0
+SRCE.US,D,20060503,000000,17.4284,17.5569,17.3188,17.4284,31778.985119571,0
+SRCE.US,D,20060504,000000,17.4284,17.9748,17.4284,17.9204,19061.722759962,0
+SRCE.US,D,20060505,000000,17.8927,17.9806,17.8749,17.9698,49295.080720736,0
+SRCE.US,D,20060508,000000,17.8621,18.3264,17.8621,18.2079,51637.30812444,0
+SRCE.US,D,20060509,000000,18.112,18.4806,18.0261,18.1476,29694.868341599,0
+SRCE.US,D,20060510,000000,18.2326,18.5141,18.0113,18.1822,50046.13203169,0
+SRCE.US,D,20060511,000000,18.3106,18.3106,17.4116,17.5687,70970.300091053,0
+SRCE.US,D,20060512,000000,17.5904,17.786,17.3059,17.3563,32071.510495401,0
+SRCE.US,D,20060515,000000,17.2713,17.6497,17.2713,17.5569,29155.366523892,0
+SRCE.US,D,20060516,000000,17.5569,17.8681,17.5054,17.6566,42047.739229586,0
+SRCE.US,D,20060517,000000,17.462,17.7643,17.4284,17.5746,25266.499762859,0
+SRCE.US,D,20060518,000000,17.7782,17.8266,17.0539,17.0885,32335.694312327,0
+SRCE.US,D,20060519,000000,16.9798,17.5795,16.973,17.3622,93172.874896691,0
+SRCE.US,D,20060522,000000,17.2713,18.0893,17.131,17.7297,69212.111240477,0
+SRCE.US,D,20060523,000000,17.7297,18.1407,17.299,17.3059,59076.967336723,0
+SRCE.US,D,20060524,000000,17.378,17.5203,17.0659,17.3346,49412.495750481,0
+SRCE.US,D,20060525,000000,17.6042,17.8681,17.2279,17.8542,35995.804205064,0
+SRCE.US,D,20060526,000000,17.9007,17.9431,17.6497,17.6764,23044.723984497,0
+SRCE.US,D,20060530,000000,17.5845,17.7238,17.1103,17.131,46952.853317032,0
+SRCE.US,D,20060531,000000,17.1024,17.6981,17.0303,17.6338,108068.38849777,0
+SRCE.US,D,20060601,000000,17.5569,18.2494,17.5569,18.1624,56021.139967759,0
+SRCE.US,D,20060602,000000,18.3106,18.3689,17.786,18.1318,30136.186901675,0
+SRCE.US,D,20060605,000000,17.9352,18.3689,16.9868,16.9868,72146.474785567,0
+SRCE.US,D,20060606,000000,16.9798,17.2199,16.8722,17.05,73801.41938585,0
+SRCE.US,D,20060607,000000,17.2111,17.7051,17.0599,17.3405,67598.666780017,0
+SRCE.US,D,20060608,000000,17.2852,17.9806,16.9946,17.9075,48314.260342953,0
+SRCE.US,D,20060609,000000,17.8196,18.1042,17.5569,17.5569,24840.364180768,0
+SRCE.US,D,20060612,000000,17.4284,17.6042,17.0352,17.299,29956.015562928,0
+SRCE.US,D,20060613,000000,17.1577,17.6112,17.0086,17.1498,51858.97960301,0
+SRCE.US,D,20060614,000000,17.137,17.2713,16.973,17.1103,26577.296862166,0
+SRCE.US,D,20060615,000000,17.1706,17.8799,17.1706,17.7179,62756.309001573,0
+SRCE.US,D,20060616,000000,17.6338,17.7722,17.0885,17.0965,236343.29629552,0
+SRCE.US,D,20060619,000000,17.2337,17.8621,17.0303,17.7051,102836.3342844,0
+SRCE.US,D,20060620,000000,17.793,17.949,17.5569,17.8127,52478.445104767,0
+SRCE.US,D,20060621,000000,17.949,18.3995,17.949,18.2563,30720.225454802,0
+SRCE.US,D,20060622,000000,18.118,18.4045,18.0261,18.2029,31117.007279458,0
+SRCE.US,D,20060623,000000,18.0459,18.5211,17.7722,18.0508,58012.134480761,0
+SRCE.US,D,20060626,000000,18.2405,18.604,18.1407,18.5902,35904.706337158,0
+SRCE.US,D,20060627,000000,18.5339,18.7206,18.1822,18.2267,49029.884705278,0
+SRCE.US,D,20060628,000000,18.3186,18.4538,18.0113,18.3462,21013.241530204,0
+SRCE.US,D,20060629,000000,18.5409,19.8183,18.1971,19.7639,99453.566789509,0
+SRCE.US,D,20060630,000000,19.8281,21.0196,19.5179,20.9791,315945.62546989,0
+SRCE.US,D,20060703,000000,21.0256,21.0256,20.5958,20.6728,42124.66631804,0
+SRCE.US,D,20060705,000000,20.4179,20.4989,20.001,20.085,87102.720298587,0
+SRCE.US,D,20060706,000000,19.92,20.0909,19.7777,20.0909,56394.641226172,0
+SRCE.US,D,20060707,000000,19.7027,20.5532,19.5436,19.5722,80400.953816338,0
+SRCE.US,D,20060710,000000,19.5722,20.1048,19.5001,19.75,93470.461265182,0
+SRCE.US,D,20060711,000000,19.6711,19.7975,19.3628,19.7975,50952.049718084,0
+SRCE.US,D,20060712,000000,19.6769,19.7975,19.0467,19.1415,59472.736962846,0
+SRCE.US,D,20060713,000000,18.942,19.0704,18.2622,18.3186,41201.541256597,0
+SRCE.US,D,20060714,000000,18.4875,18.6989,18.1042,18.5606,41568.969323816,0
+SRCE.US,D,20060717,000000,18.6317,19.1613,18.2405,18.8431,84710.895166801,0
+SRCE.US,D,20060718,000000,18.8896,19.2274,18.7266,19.1821,40789.576453958,0
+SRCE.US,D,20060719,000000,19.1415,19.5367,19.1277,19.2462,74718.471256099,0
+SRCE.US,D,20060720,000000,19.3796,19.3796,18.5279,18.5487,43420.280439363,0
+SRCE.US,D,20060721,000000,18.4322,18.5902,17.9806,18.5487,51474.344160742,0
+SRCE.US,D,20060724,000000,18.604,19.5515,18.604,19.5515,70007.699286852,0
+SRCE.US,D,20060725,000000,19.586,19.9813,19.4853,19.8894,82996.230853113,0
+SRCE.US,D,20060726,000000,19.757,20.1255,19.4794,20.0287,29594.660686903,0
+SRCE.US,D,20060727,000000,20.1443,20.1848,19.5436,19.6058,35914.828322481,0
+SRCE.US,D,20060728,000000,19.757,20.5898,19.6543,20.2688,47957.966459589,0
+SRCE.US,D,20060731,000000,19.9861,20.3508,19.6819,20.1186,31660.557891294,0
+SRCE.US,D,20060801,000000,20.1186,20.3073,19.7896,20.0978,29024.792913228,0
+SRCE.US,D,20060802,000000,20.3073,20.6441,20.3073,20.6441,19632.60273217,0
+SRCE.US,D,20060803,000000,20.413,20.7933,20.0504,20.1511,48309.199350292,0
+SRCE.US,D,20060804,000000,20.0504,20.5958,19.5644,19.8944,31265.800463703,0
+SRCE.US,D,20060807,000000,19.6879,20.1443,19.6819,20.1324,40276.39179809,0
+SRCE.US,D,20060808,000000,20.2875,20.5484,20.1186,20.2608,74240.713548861,0
+SRCE.US,D,20060809,000000,20.3656,20.5069,19.9931,20.0425,24949.681622255,0
+SRCE.US,D,20060810,000000,19.9072,20.1779,19.6414,20.1324,70598.823229705,0
+SRCE.US,D,20060811,000000,20.1324,20.2747,19.8944,20.2747,26706.858274299,0
+SRCE.US,D,20060814,000000,20.3874,21.0048,20.3874,20.8091,42243.093546317,0
+SRCE.US,D,20060815,000000,21.0256,21.148,20.6441,21.0532,36470.525316705,0
+SRCE.US,D,20060816,000000,21.1361,21.1539,20.9919,21.148,29113.866384069,0
+SRCE.US,D,20060817,000000,21.0256,21.3199,20.9347,21.1539,56477.641505819,0
+SRCE.US,D,20060818,000000,21.2982,21.3752,20.987,21.0196,11543.11206216,0
+SRCE.US,D,20060821,000000,21.0048,21.067,20.4298,20.5612,30049.137827899,0
+SRCE.US,D,20060822,000000,20.4663,21.0256,20.3656,20.8764,31801.253487281,0
+SRCE.US,D,20060823,000000,20.8764,20.9168,20.2224,20.2282,29689.807348938,0
+SRCE.US,D,20060824,000000,20.2075,20.3656,20.0425,20.3656,17863.279697738,0
+SRCE.US,D,20060825,000000,20.1255,20.4298,20.1186,20.2935,33876.260478462,0
+SRCE.US,D,20060828,000000,20.4367,20.4367,20.1511,20.3586,60129.653810298,0
+SRCE.US,D,20060829,000000,20.329,20.5484,20.249,20.4989,68742.451121498,0
+SRCE.US,D,20060830,000000,20.6283,20.7114,20.4663,20.4663,19410.9312536,0
+SRCE.US,D,20060831,000000,20.6007,20.6007,20.3982,20.4298,36952.331818072,0
+SRCE.US,D,20060901,000000,20.4989,20.5612,20.413,20.4782,18203.378404585,0
+SRCE.US,D,20060905,000000,20.5829,20.6007,20.4604,20.5484,27883.032968812,0
+SRCE.US,D,20060906,000000,20.4604,20.5355,20.2372,20.2372,30543.090711653,0
+SRCE.US,D,20060907,000000,20.1186,20.413,19.8509,19.8509,51531.02727855,0
+SRCE.US,D,20060908,000000,19.9931,19.9931,19.5179,19.5436,19954.481865436,0
+SRCE.US,D,20060911,000000,19.5179,19.8439,19.4853,19.5802,8811.1882235274,0
+SRCE.US,D,20060912,000000,19.6879,20.4989,19.6879,20.4179,24022.507766683,0
+SRCE.US,D,20060913,000000,20.5148,20.7726,20.2935,20.5532,25691.623146418,0
+SRCE.US,D,20060914,000000,20.3982,20.6363,20.2875,20.6363,16768.080885807,0
+SRCE.US,D,20060915,000000,20.7795,20.7875,20.2747,20.4367,98124.550116621,0
+SRCE.US,D,20060918,000000,20.2549,20.4515,20.0356,20.243,30759.701197561,0
+SRCE.US,D,20060919,000000,20.3508,20.3508,19.4142,19.926,33326.636675432,0
+SRCE.US,D,20060920,000000,20.1511,20.6363,19.9931,20.5612,45252.359782796,0
+SRCE.US,D,20060921,000000,20.6363,20.7588,20.165,20.7232,40608.392916679,0
+SRCE.US,D,20060922,000000,20.4782,20.6985,19.8726,20.0632,28328.400323017,0
+SRCE.US,D,20060925,000000,20.0909,20.8013,19.9684,20.658,13907.607833574,0
+SRCE.US,D,20060926,000000,20.7114,20.7114,20.4446,20.6057,13834.72953925,0
+SRCE.US,D,20060927,000000,20.4515,21.0769,20.4515,20.7726,33965.333949303,0
+SRCE.US,D,20060928,000000,20.9168,21.0838,20.7054,20.8151,27730.190990437,0
+SRCE.US,D,20060929,000000,20.6441,20.821,20.0978,20.1393,42632.789981246,0
+SRCE.US,D,20061002,000000,20.0158,20.2372,19.8894,20.0356,39217.632133322,0
+SRCE.US,D,20061003,000000,19.9012,20.1324,19.8361,19.9398,20921.131463766,0
+SRCE.US,D,20061004,000000,19.9328,20.4989,19.926,20.2608,44232.063662254,0
+SRCE.US,D,20061005,000000,20.1255,20.4051,20.1255,20.3142,37868.371489788,0
+SRCE.US,D,20061006,000000,20.165,20.5829,20.1324,20.4051,39633.64573009,0
+SRCE.US,D,20061009,000000,20.2935,20.3725,20.0158,20.3508,37999.957298985,0
+SRCE.US,D,20061010,000000,20.413,20.5414,20.0158,20.4239,34075.663589322,0
+SRCE.US,D,20061011,000000,20.2688,20.413,19.9813,20.0909,25871.794485165,0
+SRCE.US,D,20061012,000000,20.2688,20.8408,20.2608,20.7232,42540.679914808,0
+SRCE.US,D,20061013,000000,20.8408,21.2429,20.8408,21.0927,35351.033739999,0
+SRCE.US,D,20061016,000000,21.2044,21.7685,21.0838,21.7151,25706.806124403,0
+SRCE.US,D,20061017,000000,21.4938,21.6874,21.2389,21.5314,20250.043836863,0
+SRCE.US,D,20061018,000000,21.5936,21.7685,21.2775,21.5452,57146.704735659,0
+SRCE.US,D,20061019,000000,21.4296,21.7685,21.4296,21.7685,41704.603927142,0
+SRCE.US,D,20061020,000000,21.8287,21.8287,21.4157,21.4622,16516.043451269,0
+SRCE.US,D,20061023,000000,21.5985,21.6183,21.4227,21.6183,11058.268965197,0
+SRCE.US,D,20061024,000000,21.64,21.81,21.2478,21.7289,13905.58343651,0
+SRCE.US,D,20061025,000000,21.6618,22.1636,21.5649,22.1636,14767.976586015,0
+SRCE.US,D,20061026,000000,21.803,22.4788,21.803,22.3711,50431.77967249,0
+SRCE.US,D,20061027,000000,22.1933,22.5983,21.4879,21.5985,35905.718535691,0
+SRCE.US,D,20061030,000000,21.4493,21.7151,21.4296,21.5709,85056.05486631,0
+SRCE.US,D,20061031,000000,21.6874,21.7477,21.1223,21.5314,43055.888967741,0
+SRCE.US,D,20061101,000000,21.645,21.7289,20.6283,20.6441,50029.936855174,0
+SRCE.US,D,20061102,000000,20.4367,20.8013,20.413,20.6363,24348.435694078,0
+SRCE.US,D,20061103,000000,20.7933,20.9425,20.3349,20.576,17590.998292554,0
+SRCE.US,D,20061106,000000,20.6057,21.1698,20.6057,21.1539,22683.369108472,0
+SRCE.US,D,20061107,000000,21.0136,21.4563,20.8625,21.0838,22131.720908377,0
+SRCE.US,D,20061108,000000,20.9425,21.6816,20.821,21.4671,25527.646984188,0
+SRCE.US,D,20061109,000000,21.4493,21.5176,20.5069,20.7054,30818.408712434,0
+SRCE.US,D,20061110,000000,20.6135,21.2843,20.6135,21.2843,21244.022795565,0
+SRCE.US,D,20061113,000000,21.1747,21.7833,21.1747,21.6677,51329.599770626,0
+SRCE.US,D,20061114,000000,21.7685,21.81,21.3812,21.81,26311.088648176,0
+SRCE.US,D,20061115,000000,21.7912,21.9799,21.721,21.9325,53318.569886563,0
+SRCE.US,D,20061116,000000,21.7605,22.1291,21.7398,22.1291,24204.703502494,0
+SRCE.US,D,20061117,000000,22.1291,22.5173,21.9245,22.3652,41970.812141133,0
+SRCE.US,D,20061120,000000,22.5173,22.6516,22.3968,22.5173,17274.180151949,0
+SRCE.US,D,20061121,000000,22.5173,22.7781,22.301,22.705,30141.247894336,0
+SRCE.US,D,20061122,000000,22.8246,22.8246,22.3088,22.4788,17256.9727769,0
+SRCE.US,D,20061124,000000,22.2467,22.629,22.2467,22.465,2924.2415597669,0
+SRCE.US,D,20061127,000000,22.3366,22.629,21.0532,21.1609,56574.812564918,0
+SRCE.US,D,20061128,000000,21.067,21.5007,20.8279,20.8764,57608.26726638,0
+SRCE.US,D,20061129,000000,21.1065,21.6618,21.1065,21.1816,72217.328682827,0
+SRCE.US,D,20061130,000000,21.0334,21.4157,21.0048,21.231,48814.286417901,0
+SRCE.US,D,20061201,000000,21.1223,21.2557,20.2688,20.9119,60711.667966361,0
+SRCE.US,D,20061204,000000,20.8091,21.6035,20.6778,21.6035,53658.66859341,0
+SRCE.US,D,20061205,000000,21.7605,21.966,21.5314,21.5314,21207.583648403,0
+SRCE.US,D,20061206,000000,21.3526,21.5649,21.2775,21.4671,12320.480534954,0
+SRCE.US,D,20061207,000000,21.5314,21.6183,20.9119,20.9119,12832.652992289,0
+SRCE.US,D,20061208,000000,20.8546,21.2903,20.6778,20.987,6817.157114929,0
+SRCE.US,D,20061211,000000,20.9919,21.2705,20.8822,21.2705,6450.7412462424,0
+SRCE.US,D,20061212,000000,21.2903,21.2903,21.0136,21.1816,9469.1172695116,0
+SRCE.US,D,20061213,000000,21.3318,21.3318,20.9702,21.2172,7239.2439028912,0
+SRCE.US,D,20061214,000000,21.3377,21.5649,21.1964,21.4079,23943.556281165,0
+SRCE.US,D,20061215,000000,21.5106,21.6538,21.1539,21.6103,108632.18308026,0
+SRCE.US,D,20061218,000000,21.6252,21.6538,20.7795,20.8339,30961.128705486,0
+SRCE.US,D,20061219,000000,20.6916,21.0996,20.6441,21.0136,21975.842334406,0
+SRCE.US,D,20061220,000000,21.148,21.148,20.8546,20.987,19960.555056629,0
+SRCE.US,D,20061221,000000,20.8477,21.5254,20.8477,21.1411,23911.165928132,0
+SRCE.US,D,20061222,000000,21.1964,21.2172,20.8339,21.0581,8674.5414216691,0
+SRCE.US,D,20061226,000000,20.904,21.6746,20.904,21.5176,29685.758554809,0
+SRCE.US,D,20061227,000000,21.7082,22.1706,21.7082,22.1636,17738.779278267,0
+SRCE.US,D,20061228,000000,22.1784,22.2338,21.9463,22.1706,14117.132929757,0
+SRCE.US,D,20061229,000000,22.2081,22.2515,21.8178,21.9187,73808.504775576,0
+SRCE.US,D,20070103,000000,21.887,22.2515,21.6618,21.9581,49757.655449989,0
+SRCE.US,D,20070104,000000,21.966,22.2338,21.7289,22.0767,40289.55037901,0
+SRCE.US,D,20070105,000000,21.9325,21.9463,21.1135,21.2102,39690.328847898,0
+SRCE.US,D,20070108,000000,21.2557,21.4671,20.7726,21.3199,38397.751322172,0
+SRCE.US,D,20070109,000000,21.2251,21.4731,20.7875,21.2251,31405.483861158,0
+SRCE.US,D,20070110,000000,21.0581,21.2557,20.9218,21.1361,24870.730136736,0
+SRCE.US,D,20070111,000000,21.2172,21.4671,20.7588,21.067,31288.068831413,0
+SRCE.US,D,20070112,000000,21.1896,21.3861,20.9168,21.3199,24958.791409045,0
+SRCE.US,D,20070116,000000,21.4493,21.5254,20.4515,20.6283,26685.602105121,0
+SRCE.US,D,20070117,000000,20.5296,20.7054,20.4604,20.4782,45334.347863911,0
+SRCE.US,D,20070118,000000,20.3586,20.4515,19.6611,19.8439,35256.899276497,0
+SRCE.US,D,20070119,000000,19.6879,20.0574,19.5051,20.0574,16538.311818979,0
+SRCE.US,D,20070122,000000,19.7284,20.0425,19.6463,19.75,22874.674631073,0
+SRCE.US,D,20070123,000000,19.6463,19.916,19.3845,19.7777,18401.769316913,0
+SRCE.US,D,20070124,000000,19.8439,19.9477,19.7086,19.926,15409.710455483,0
+SRCE.US,D,20070125,000000,19.7777,19.916,19.2788,19.6197,35913.816123949,0
+SRCE.US,D,20070126,000000,19.263,19.4576,19.2383,19.4428,23965.824648875,0
+SRCE.US,D,20070129,000000,19.3569,19.7086,19.3569,19.6463,42201.593406494,0
+SRCE.US,D,20070130,000000,19.6819,19.8361,19.5119,19.7975,44444.625354034,0
+SRCE.US,D,20070131,000000,19.7284,19.9328,19.5239,19.6947,38831.984492522,0
+SRCE.US,D,20070201,000000,19.7284,19.8815,19.5584,19.7086,20472.727513965,0
+SRCE.US,D,20070202,000000,19.7442,20.0079,19.7362,19.9615,37181.088686368,0
+SRCE.US,D,20070205,000000,19.8281,20.079,19.6414,19.9615,45585.373099917,0
+SRCE.US,D,20070206,000000,20.0632,20.1048,19.7027,19.9398,22870.625836944,0
+SRCE.US,D,20070207,000000,20.0079,20.0425,19.6197,19.9861,42201.593406494,0
+SRCE.US,D,20070208,000000,19.9931,20.0504,19.7214,20.0287,14850.976865663,0
+SRCE.US,D,20070209,000000,19.9813,20.2144,19.3687,19.8726,46654.254750008,0
+SRCE.US,D,20070212,000000,19.9813,20.085,19.6058,19.8054,38396.73912364,0
+SRCE.US,D,20070213,000000,19.7698,19.9753,19.7698,19.9684,26227.076169996,0
+SRCE.US,D,20070214,000000,19.9861,19.9861,19.6058,19.7145,23013.345829996,0
+SRCE.US,D,20070215,000000,19.8361,19.8361,19.3489,19.3687,31561.36243513,0
+SRCE.US,D,20070216,000000,19.3687,19.5239,19.104,19.2858,23125.69986708,0
+SRCE.US,D,20070220,000000,19.1277,19.4576,18.8896,19.421,25970.989941329,0
+SRCE.US,D,20070221,000000,19.2274,19.4646,19.0773,19.3687,13458.191685241,0
+SRCE.US,D,20070222,000000,19.3489,19.3737,19.0704,19.3737,52079.638883048,0
+SRCE.US,D,20070223,000000,19.263,19.271,18.9172,18.9854,20444.385955061,0
+SRCE.US,D,20070226,000000,19.1346,19.1346,18.3649,18.9034,50992.537659375,0
+SRCE.US,D,20070227,000000,18.6386,18.7384,16.7417,17.5845,174669.02752496,0
+SRCE.US,D,20070228,000000,17.7347,18.6643,17.7347,17.949,86607.7552163,0
+SRCE.US,D,20070301,000000,17.6981,18.3611,17.1577,18.124,53658.66859341,0
+SRCE.US,D,20070302,000000,18.0765,18.0765,17.7051,17.7119,49243.458595589,0
+SRCE.US,D,20070305,000000,17.3977,17.7119,17.3266,17.3977,45134.944753051,0
+SRCE.US,D,20070306,000000,17.5569,17.7722,17.4225,17.5973,160698.66338238,0
+SRCE.US,D,20070307,000000,17.4758,17.5795,17.2713,17.3059,45575.251114594,0
+SRCE.US,D,20070308,000000,17.4116,17.6338,17.2111,17.5607,69379.123998304,0
+SRCE.US,D,20070309,000000,17.7179,17.7297,17.1024,17.1784,99799.73868755,0
+SRCE.US,D,20070312,000000,17.2782,18.0696,17.2476,17.793,47544.989458418,0
+SRCE.US,D,20070313,000000,17.7179,17.7179,16.558,16.6874,68789.012253983,0
+SRCE.US,D,20070314,000000,16.7141,17.0599,16.6005,17.0599,42918.22996735,0
+SRCE.US,D,20070315,000000,17.0303,17.5351,16.8999,17.1972,32419.706790506,0
+SRCE.US,D,20070316,000000,17.1706,17.3346,16.6874,16.7685,117881.65326826,0
+SRCE.US,D,20070319,000000,16.8426,17.1972,16.644,16.9798,89766.826835557,0
+SRCE.US,D,20070320,000000,16.9384,17.7297,16.9384,17.6764,56984.752970493,0
+SRCE.US,D,20070321,000000,17.7347,18.2405,17.544,18.2405,24880.852122059,0
+SRCE.US,D,20070322,000000,18.3689,18.5902,18.3531,18.5695,75361.217324099,0
+SRCE.US,D,20070323,000000,18.6851,18.6851,18.1624,18.1891,29559.233738273,0
+SRCE.US,D,20070326,000000,18.2139,18.6465,17.8681,18.6465,45355.604033089,0
+SRCE.US,D,20070327,000000,18.6258,18.6801,18.0113,18.0696,23922.300111987,0
+SRCE.US,D,20070328,000000,17.9075,18.3531,17.7179,17.7485,137803.74478066,0
+SRCE.US,D,20070329,000000,17.9431,18.1694,17.5845,17.8196,40032.45195181,0
+SRCE.US,D,20070330,000000,17.8266,18.0508,17.4165,17.8542,55456.333186745,0
+SRCE.US,D,20070402,000000,17.8621,18.1694,17.5509,17.8859,27047.969179678,0
+SRCE.US,D,20070403,000000,17.9698,19.0467,17.9698,18.7315,66911.383976597,0
+SRCE.US,D,20070404,000000,18.6851,18.6851,18.3759,18.4183,33133.306755766,0
+SRCE.US,D,20070405,000000,18.3759,18.3837,18.2029,18.2326,31888.302561058,0
+SRCE.US,D,20070409,000000,18.1694,18.3759,17.6853,17.7119,161302.94590616,0
+SRCE.US,D,20070410,000000,17.7347,18.0399,17.6853,17.793,18919.00276691,0
+SRCE.US,D,20070411,000000,17.6912,17.8681,17.2279,17.2545,31193.934367911,0
+SRCE.US,D,20070412,000000,17.2111,17.956,17.0016,17.3059,64938.609037176,0
+SRCE.US,D,20070413,000000,17.3346,17.3701,17.05,17.2279,33573.613117309,0
+SRCE.US,D,20070416,000000,17.293,17.7643,17.131,17.7051,26519.601545826,0
+SRCE.US,D,20070417,000000,17.6853,17.8453,17.0659,17.1706,48296.040769372,0
+SRCE.US,D,20070418,000000,17.0599,17.3346,16.887,16.8999,48393.211828471,0
+SRCE.US,D,20070419,000000,16.7349,16.8999,16.5926,16.6648,39056.692566689,0
+SRCE.US,D,20070420,000000,17.0164,17.1893,16.6005,16.9117,65073.23144197,0
+SRCE.US,D,20070423,000000,16.7823,16.8356,16.1688,16.1688,33705.198926506,0
+SRCE.US,D,20070424,000000,16.0809,16.1688,15.9109,16.0601,80144.867587671,0
+SRCE.US,D,20070425,000000,16.1954,16.558,16.1273,16.4681,39795.597495256,0
+SRCE.US,D,20070426,000000,16.3822,16.6716,16.3476,16.3742,37254.979179224,0
+SRCE.US,D,20070427,000000,16.7141,16.7981,16.3742,16.4137,28221.107278595,0
+SRCE.US,D,20070430,000000,17.2713,17.3919,16.8356,16.8781,106120.91852166,0
+SRCE.US,D,20070501,000000,16.9572,18.3383,16.9572,18.2958,124702.85917732,0
+SRCE.US,D,20070502,000000,18.3018,18.8965,18.0696,18.4618,48519.736645007,0
+SRCE.US,D,20070503,000000,18.3186,18.4756,18.112,18.2958,69812.344970121,0
+SRCE.US,D,20070504,000000,18.5547,18.5547,18.2494,18.3106,47518.672296578,0
+SRCE.US,D,20070507,000000,18.2405,18.3106,18.0261,18.0508,27072.261944453,0
+SRCE.US,D,20070508,000000,17.9806,17.9886,17.3484,17.5272,53120.178974235,0
+SRCE.US,D,20070509,000000,17.4699,17.8749,17.4353,17.6042,42259.288722834,0
+SRCE.US,D,20070510,000000,17.5746,17.6042,17.0164,17.0599,65188.62207465,0
+SRCE.US,D,20070511,000000,17.1893,17.3622,16.8238,17.3622,84408.247805648,0
+SRCE.US,D,20070514,000000,17.3701,17.5607,17.1231,17.3849,67290.958426203,0
+SRCE.US,D,20070515,000000,17.2111,17.462,16.7279,16.7349,83166.280206537,0
+SRCE.US,D,20070516,000000,16.7537,17.2337,16.6113,17.1893,242811.24491681,0
+SRCE.US,D,20070517,000000,17.1893,17.2713,16.6055,17.0885,105308.12310024,0
+SRCE.US,D,20070518,000000,17.1626,17.3977,16.6648,16.887,75400.693066858,0
+SRCE.US,D,20070521,000000,16.8999,17.4353,16.8288,17.2337,57152.777926852,0
+SRCE.US,D,20070522,000000,17.131,17.7297,17.131,17.619,66153.247275917,0
+SRCE.US,D,20070523,000000,17.6764,17.9007,17.293,17.5845,60416.105994934,0
+SRCE.US,D,20070524,000000,17.4976,17.7554,17.0539,17.2476,55018.051222266,0
+SRCE.US,D,20070525,000000,17.2476,17.5272,16.8999,17.3484,42473.874811678,0
+SRCE.US,D,20070529,000000,17.4482,17.8621,17.3849,17.5054,52626.226090481,0
+SRCE.US,D,20070530,000000,17.3128,17.6694,17.2476,17.6418,51983.480022481,0
+SRCE.US,D,20070531,000000,17.9698,17.9698,17.7722,17.8749,83303.939206927,0
+SRCE.US,D,20070601,000000,17.9204,18.2079,17.6853,17.7643,47038.890192276,0
+SRCE.US,D,20070604,000000,17.6112,17.7782,17.299,17.7179,33761.882044314,0
+SRCE.US,D,20070605,000000,17.5904,17.5904,17.3266,17.4432,99236.956303601,0
+SRCE.US,D,20070606,000000,17.3622,17.5687,17.1972,17.3128,30069.381798544,0
+SRCE.US,D,20070607,000000,17.1626,17.4699,17.137,17.2545,31249.605287187,0
+SRCE.US,D,20070608,000000,17.1972,17.5351,17.1498,17.5134,24480.021503275,0
+SRCE.US,D,20070611,000000,17.4284,17.5203,17.1498,17.299,34253.810531004,0
+SRCE.US,D,20070612,000000,17.1626,17.4758,17.0807,17.1577,30952.018918695,0
+SRCE.US,D,20070613,000000,17.2337,17.6042,16.9117,17.5203,41430.298124894,0
+SRCE.US,D,20070614,000000,17.4916,17.8542,17.2111,17.5904,45952.801167136,0
+SRCE.US,D,20070615,000000,18.0696,18.3759,17.6418,17.6497,139358.48172625,0
+SRCE.US,D,20070618,000000,17.6636,17.8453,17.2615,17.4482,22208.647996831,0
+SRCE.US,D,20070619,000000,17.3059,17.9698,17.3059,17.8266,55421.918436648,0
+SRCE.US,D,20070620,000000,17.8384,17.8384,16.8643,16.9315,31331.593368302,0
+SRCE.US,D,20070621,000000,16.8178,16.9798,16.5353,16.9315,39665.023884591,0
+SRCE.US,D,20070622,000000,16.8288,16.8999,16.4483,16.8178,228802.41723001,0
+SRCE.US,D,20070625,000000,16.8178,17.5134,16.5639,16.639,81356.469230814,0
+SRCE.US,D,20070626,000000,16.7615,17.4828,16.7615,17.1972,95123.381468401,0
+SRCE.US,D,20070627,000000,17.0539,17.5687,16.804,17.4482,54164.767859551,0
+SRCE.US,D,20070628,000000,17.5272,17.5845,17.131,17.5795,36339.95170604,0
+SRCE.US,D,20070629,000000,17.5973,17.5973,16.7744,17.0016,69982.394323545,0
+SRCE.US,D,20070702,000000,17.2111,17.3622,16.7615,17.1172,55544.394459054,0
+SRCE.US,D,20070703,000000,17.1498,17.4976,16.8722,17.3622,32507.768062815,0
+SRCE.US,D,20070705,000000,17.4353,17.5973,17.2674,17.4699,36710.416368856,0
+SRCE.US,D,20070706,000000,17.3701,17.7238,17.3701,17.5746,22086.171974425,0
+SRCE.US,D,20070709,000000,17.5904,18.0962,17.5904,18.0508,75931.085097775,0
+SRCE.US,D,20070710,000000,17.8384,17.8384,17.4758,17.544,104496.33987735,0
+SRCE.US,D,20070711,000000,17.4976,18.0113,17.2674,17.4976,88886.21411247,0
+SRCE.US,D,20070712,000000,17.6497,17.9075,17.3919,17.8266,81723.897298033,0
+SRCE.US,D,20070713,000000,17.8127,18.1318,17.5795,17.7119,36408.781206235,0
+SRCE.US,D,20070716,000000,17.619,17.7051,17.0659,17.1784,69901.418440962,0
+SRCE.US,D,20070717,000000,17.2545,17.2545,16.7823,16.8238,60952.571217044,0
+SRCE.US,D,20070718,000000,16.7349,16.8178,16.2044,16.5442,79975.830432779,0
+SRCE.US,D,20070719,000000,16.4998,16.9067,16.3328,16.3999,42675.302319602,0
+SRCE.US,D,20070720,000000,16.3674,16.3674,15.2006,15.411,114251.90933149,0
+SRCE.US,D,20070723,000000,15.4989,15.8734,15.3488,15.5276,176128.61780851,0
+SRCE.US,D,20070724,000000,15.2925,15.4525,14.6177,14.6601,108176.69374073,0
+SRCE.US,D,20070725,000000,14.8321,15.0484,14.5169,14.8992,118776.4367708,0
+SRCE.US,D,20070726,000000,14.6839,15.1917,14.5594,15.0079,167268.84405544,0
+SRCE.US,D,20070727,000000,14.7036,15.0632,14.6839,14.7145,132788.3010532,0
+SRCE.US,D,20070730,000000,14.6453,14.6779,14.2106,14.5476,84713.931762398,0
+SRCE.US,D,20070731,000000,14.7214,14.7837,13.9656,13.9656,183339.5201525,0
+SRCE.US,D,20070801,000000,13.9923,14.2798,13.8155,14.1533,165523.81378578,0
+SRCE.US,D,20070802,000000,14.0624,14.258,13.8007,13.9656,97717.646306643,0
+SRCE.US,D,20070803,000000,13.9854,13.9854,12.8987,12.956,150693.08089076,0
+SRCE.US,D,20070806,000000,13.0716,13.9094,12.5598,13.6851,140829.20619366,0
+SRCE.US,D,20070807,000000,13.6386,14.4152,13.0153,14.1415,170589.86743986,0
+SRCE.US,D,20070808,000000,14.3193,15.8734,13.9983,14.6601,205914.58401802,0
+SRCE.US,D,20070809,000000,14.6523,14.6523,13.3976,13.7532,296139.9367887,0
+SRCE.US,D,20070810,000000,13.9854,15.8734,13.3768,15.165,150511.89735348,0
+SRCE.US,D,20070813,000000,15.3774,15.9375,14.3588,14.4082,103068.12774829,0
+SRCE.US,D,20070814,000000,14.4349,15.1205,14.1603,14.348,71464.252974808,0
+SRCE.US,D,20070815,000000,14.3529,15.4455,14.3529,15.0079,109442.95410461,0
+SRCE.US,D,20070816,000000,15.0336,16.7279,14.7342,16.7201,286546.31909972,0
+SRCE.US,D,20070817,000000,17.3977,17.9352,16.2044,17.462,171872.32298026,0
+SRCE.US,D,20070820,000000,17.4699,17.5203,16.3742,16.8178,87934.747492124,0
+SRCE.US,D,20070821,000000,16.8238,17.2051,16.4948,16.7072,54842.940876181,0
+SRCE.US,D,20070822,000000,16.9067,17.2337,16.2547,16.2883,60229.861464994,0
+SRCE.US,D,20070823,000000,16.3999,18.4183,15.5957,15.7114,80694.4913907,0
+SRCE.US,D,20070824,000000,15.7509,16.4948,15.4604,16.4137,29702.965929858,0
+SRCE.US,D,20070827,000000,16.394,16.7141,15.7509,15.9771,21024.375714059,0
+SRCE.US,D,20070828,000000,15.9485,15.9485,15.1117,15.1353,81444.530503123,0
+SRCE.US,D,20070829,000000,15.1917,16.1045,15.1778,16.1045,47024.719412824,0
+SRCE.US,D,20070830,000000,15.8961,16.5639,15.7717,15.8734,36883.502317876,0
+SRCE.US,D,20070831,000000,16.1421,16.6796,15.7717,16.0384,27617.836953354,0
+SRCE.US,D,20070904,000000,16.0038,16.1125,15.5187,16.065,31461.154780434,0
+SRCE.US,D,20070905,000000,15.9307,15.9307,15.0909,15.2411,52571.567369737,0
+SRCE.US,D,20070906,000000,15.3231,15.3231,14.8716,15.0079,29808.234577215,0
+SRCE.US,D,20070907,000000,14.839,15.1778,14.6878,14.7036,64916.340669466,0
+SRCE.US,D,20070910,000000,14.8241,14.9397,14.1949,14.7294,46616.803404314,0
+SRCE.US,D,20070911,000000,14.8992,14.9833,14.591,14.7837,45250.335385731,0
+SRCE.US,D,20070912,000000,14.7145,14.7965,14.3964,14.5476,40354.331085076,0
+SRCE.US,D,20070913,000000,15.1709,15.1709,14.4082,14.9911,25245.243593681,0
+SRCE.US,D,20070914,000000,14.7757,14.8854,14.3529,14.6691,23103.43149937,0
+SRCE.US,D,20070917,000000,14.6325,14.7757,14.2364,14.4497,30059.259813221,0
+SRCE.US,D,20070918,000000,14.4961,16.1618,14.3826,15.825,97393.742776313,0
+SRCE.US,D,20070919,000000,16.0196,16.7981,16.0196,16.5511,86635.084576672,0
+SRCE.US,D,20070920,000000,16.4137,16.5511,15.5058,16.0809,48559.212387766,0
+SRCE.US,D,20070921,000000,16.231,16.5926,15.7301,16.0967,101820.08695799,0
+SRCE.US,D,20070924,000000,16.065,16.1045,15.5819,15.7597,32392.377430135,0
+SRCE.US,D,20070925,000000,15.6293,15.7657,15.0632,15.2737,37983.762122468,0
+SRCE.US,D,20070926,000000,15.4604,15.8734,15.083,15.5889,25429.463726557,0
+SRCE.US,D,20070927,000000,15.6916,16.065,15.5354,16.065,14965.355299811,0
+SRCE.US,D,20070928,000000,16.0314,16.2044,15.5276,15.6205,77482.785447765,0
+SRCE.US,D,20071001,000000,15.5552,16.2122,15.4733,16.149,61992.099109699,0
+SRCE.US,D,20071002,000000,16.1342,16.4325,15.7657,16.0038,82039.703240105,0
+SRCE.US,D,20071003,000000,15.4041,16.0038,15.4041,15.7509,64607.62011712,0
+SRCE.US,D,20071004,000000,15.8467,15.8467,15.3626,15.657,30641.273969284,0
+SRCE.US,D,20071005,000000,15.8664,16.6568,15.657,16.4405,66231.186562902,0
+SRCE.US,D,20071008,000000,16.4325,16.6934,16.2883,16.4998,36326.79312512,0
+SRCE.US,D,20071009,000000,16.5511,16.5511,15.6718,15.9633,38442.288057593,0
+SRCE.US,D,20071010,000000,15.9702,15.9702,15.7114,15.8526,22646.92996131,0
+SRCE.US,D,20071011,000000,15.9485,16.2627,15.5612,15.6985,39390.718082342,0
+SRCE.US,D,20071012,000000,15.7301,15.7509,15.4604,15.5354,36210.390293908,0
+SRCE.US,D,20071015,000000,15.5058,15.5058,14.3677,14.6601,57691.267546027,0
+SRCE.US,D,20071016,000000,14.6325,14.8924,14.5792,14.7036,30419.602490714,0
+SRCE.US,D,20071017,000000,14.9052,14.9526,14.3401,14.6839,27789.910703842,0
+SRCE.US,D,20071018,000000,14.5792,14.6779,13.7532,13.8491,59552.700646896,0
+SRCE.US,D,20071019,000000,13.8491,13.8688,12.9422,13.0083,83963.892649976,0
+SRCE.US,D,20071022,000000,12.8028,13.2889,12.6348,13.2168,97652.865600577,0
+SRCE.US,D,20071023,000000,13.439,13.439,12.7031,12.956,60234.922457655,0
+SRCE.US,D,20071024,000000,12.8799,13.4786,12.7317,13.0211,120291.69797363,0
+SRCE.US,D,20071025,000000,13.282,14.1355,12.7662,12.9767,75954.365664017,0
+SRCE.US,D,20071026,000000,12.9638,13.2286,12.6675,13.2286,40801.722836346,0
+SRCE.US,D,20071029,000000,13.3255,13.439,12.6883,12.8236,40179.220738991,0
+SRCE.US,D,20071030,000000,12.7594,12.9362,12.3098,12.7099,47923.551709492,0
+SRCE.US,D,20071031,000000,12.8107,13.1387,12.62,13.122,67290.958426203,0
+SRCE.US,D,20071101,000000,12.8166,13.1891,12.1103,12.1705,111180.89898455,0
+SRCE.US,D,20071102,000000,12.3681,12.9836,11.5965,11.7655,95556.602440218,0
+SRCE.US,D,20071105,000000,11.4257,12.1014,11.2547,11.3663,79451.511593056,0
+SRCE.US,D,20071106,000000,11.3812,12.2743,11.1055,12.1705,92794.312645617,0
+SRCE.US,D,20071107,000000,11.9522,12.0539,11.4592,11.4888,75783.304112061,0
+SRCE.US,D,20071108,000000,11.6094,12.627,11.5323,12.5421,100665.16843265,0
+SRCE.US,D,20071109,000000,12.3217,12.9965,11.9087,12.7238,68596.694532849,0
+SRCE.US,D,20071112,000000,12.7376,13.3175,12.6487,12.9965,52128.224412597,0
+SRCE.US,D,20071113,000000,13.1526,14.1109,13.0083,14.096,119446.51219917,0
+SRCE.US,D,20071114,000000,14.2364,14.2364,13.5685,13.7384,189850.99331068,0
+SRCE.US,D,20071115,000000,13.6603,13.9094,12.8107,13.1387,68571.389569542,0
+SRCE.US,D,20071116,000000,13.1831,13.5942,13.0844,13.5882,82442.558255954,0
+SRCE.US,D,20071119,000000,13.4193,13.5477,12.8937,13.274,67093.579712408,0
+SRCE.US,D,20071120,000000,13.2464,13.609,13.0211,13.602,55379.406098292,0
+SRCE.US,D,20071121,000000,13.4114,13.8974,13.3383,13.5685,53064.508054959,0
+SRCE.US,D,20071123,000000,13.7473,14.3401,13.5556,14.2186,24692.583195055,0
+SRCE.US,D,20071126,000000,14.2186,14.4547,13.4114,13.4332,62501.234971438,0
+SRCE.US,D,20071127,000000,13.5013,13.8007,13.2405,13.7315,92381.335644445,0
+SRCE.US,D,20071128,000000,13.9656,14.3263,13.5477,13.9508,146639.22576897,0
+SRCE.US,D,20071129,000000,13.9291,14.4764,13.5814,13.7473,109874.15067937,0
+SRCE.US,D,20071130,000000,14.0249,14.2798,13.7107,13.7384,92175.859342392,0
+SRCE.US,D,20071203,000000,13.7048,13.7048,13.1042,13.1456,57066.741051608,0
+SRCE.US,D,20071204,000000,12.9965,13.3768,12.9965,13.118,38367.385366204,0
+SRCE.US,D,20071205,000000,13.3916,14.1603,13.1526,13.5211,57454.413089473,0
+SRCE.US,D,20071206,000000,13.4667,14.2739,13.4667,14.2739,63730.04398963,0
+SRCE.US,D,20071207,000000,14.3401,14.3401,13.7315,13.8609,47912.417525637,0
+SRCE.US,D,20071210,000000,13.9152,13.9152,13.2286,13.5013,50993.549857907,0
+SRCE.US,D,20071211,000000,13.5942,13.8974,12.7099,12.7099,174245.92853847,0
+SRCE.US,D,20071212,000000,13.0903,13.8491,12.9638,13.3976,74649.641755904,0
+SRCE.US,D,20071213,000000,13.2286,13.2286,12.4353,13.0014,66461.967828263,0
+SRCE.US,D,20071214,000000,12.7732,13.122,12.0273,12.0352,68216.10788471,0
+SRCE.US,D,20071217,000000,11.9305,12.5973,11.8316,11.8643,158267.36250784,0
+SRCE.US,D,20071218,000000,12.0491,12.6418,11.7724,12.4086,127613.94215617,0
+SRCE.US,D,20071219,000000,12.296,12.4155,12.0668,12.296,53810.498373252,0
+SRCE.US,D,20071220,000000,12.4155,12.4155,11.8712,12.4155,76735.78293094,0
+SRCE.US,D,20071221,000000,12.6675,12.8028,12.2357,12.4768,264681.81860386,0
+SRCE.US,D,20071224,000000,12.4155,12.8305,12.2515,12.4155,91740.61397351,0
+SRCE.US,D,20071226,000000,12.2437,13.1042,12.2437,13.0459,98590.161441472,0
+SRCE.US,D,20071227,000000,13.0211,13.0211,12.0184,12.0668,71725.400196137,0
+SRCE.US,D,20071228,000000,12.2674,12.5845,11.7072,11.7279,66845.591071998,0
+SRCE.US,D,20071231,000000,11.6934,12.2595,11.4888,11.809,105355.69643125,0
+SRCE.US,D,20080102,000000,11.7407,12.2674,11.1115,11.231,89882.217468237,0
+SRCE.US,D,20080103,000000,11.2962,11.7407,11.2675,11.31,79571.963218398,0
+SRCE.US,D,20080104,000000,11.154,11.3525,10.5602,11.0532,123358.65952645,0
+SRCE.US,D,20080107,000000,11.1253,12.1458,11.1253,11.6884,74882.447418329,0
+SRCE.US,D,20080108,000000,11.722,12.139,10.6422,10.655,156290.53877429,0
+SRCE.US,D,20080109,000000,10.6076,11.5323,10.6076,11.475,72157.608969422,0
+SRCE.US,D,20080110,000000,11.2962,12.1587,11.0176,11.5323,67712.033015633,0
+SRCE.US,D,20080111,000000,11.4147,11.4958,10.7825,10.8991,104403.21761238,0
+SRCE.US,D,20080114,000000,11.0384,11.3723,10.9257,11.317,43814.025668421,0
+SRCE.US,D,20080115,000000,11.1115,11.3031,10.7993,10.9059,58235.830356395,0
+SRCE.US,D,20080116,000000,10.8753,12.0352,10.8753,11.6331,69822.466955444,0
+SRCE.US,D,20080117,000000,11.7467,11.7467,11.1174,11.1312,28983.292773404,0
+SRCE.US,D,20080118,000000,11.1312,11.231,10.3201,10.6708,91692.02844396,0
+SRCE.US,D,20080122,000000,10.3201,11.6331,10.3201,11.1588,45957.862159797,0
+SRCE.US,D,20080123,000000,10.9425,13.0014,10.9425,13.0014,87359.818725787,0
+SRCE.US,D,20080124,000000,12.8305,12.9965,11.9582,11.973,79225.791320357,0
+SRCE.US,D,20080125,000000,12.2891,12.9293,11.5561,11.9868,32213.218289921,0
+SRCE.US,D,20080128,000000,11.9798,12.948,11.5965,12.7238,26152.173478607,0
+SRCE.US,D,20080129,000000,12.8236,12.9422,12.0737,12.6615,30510.70035862,0
+SRCE.US,D,20080130,000000,12.5598,13.282,12.2674,12.8523,55636.504525492,0
+SRCE.US,D,20080131,000000,12.5598,13.3017,12.3405,13.3017,156846.23576851,0
+SRCE.US,D,20080201,000000,13.3591,14.2028,13.3591,13.855,51472.319763678,0
+SRCE.US,D,20080204,000000,13.7473,14.0378,13.4114,13.439,121257.33537343,0
+SRCE.US,D,20080205,000000,13.0903,13.5013,12.8591,12.8591,68829.500195274,0
+SRCE.US,D,20080206,000000,12.9876,13.2968,12.5529,12.627,53078.678834411,0
+SRCE.US,D,20080207,000000,12.627,13.4539,12.296,12.7979,36748.879913083,0
+SRCE.US,D,20080208,000000,12.7179,13.0508,12.3138,12.6062,27580.385607659,0
+SRCE.US,D,20080211,000000,12.6615,12.6615,12.0816,12.454,27239.27470228,0
+SRCE.US,D,20080212,000000,12.5489,12.8166,12.4472,12.7662,44508.393861567,0
+SRCE.US,D,20080213,000000,12.9965,13.4667,12.7376,13.3175,44630.869883974,0
+SRCE.US,D,20080214,000000,13.4667,13.4667,12.5667,12.5667,34407.664707911,0
+SRCE.US,D,20080215,000000,12.463,12.9422,12.4472,12.5133,43503.28071901,0
+SRCE.US,D,20080219,000000,12.7238,13.1298,12.3098,12.4215,44111.612036912,0
+SRCE.US,D,20080220,000000,12.3138,12.9767,12.3138,12.8107,56882.520918733,0
+SRCE.US,D,20080221,000000,12.9293,13.0508,12.4472,12.5529,32823.574004887,0
+SRCE.US,D,20080222,000000,12.5973,13.0083,12.0491,12.3138,50550.206900767,0
+SRCE.US,D,20080225,000000,12.3336,12.8868,11.8445,12.5845,133817.70696053,0
+SRCE.US,D,20080226,000000,12.5133,13.3017,12.4284,12.8987,95684.139455286,0
+SRCE.US,D,20080227,000000,12.7455,13.122,12.5914,13.0014,47696.81923826,0
+SRCE.US,D,20080228,000000,12.8729,12.9836,12.4155,12.4353,47632.038532194,0
+SRCE.US,D,20080229,000000,12.2595,12.3967,11.8959,11.9087,55403.698863066,0
+SRCE.US,D,20080303,000000,11.9394,12.1103,11.2617,11.4009,167070.45314311,0
+SRCE.US,D,20080304,000000,11.2547,11.722,11.2547,11.5965,104944.74382715,0
+SRCE.US,D,20080305,000000,11.6805,11.6805,11.2903,11.4069,101589.30569263,0
+SRCE.US,D,20080306,000000,11.317,11.5363,10.8279,10.8428,54662.769537435,0
+SRCE.US,D,20080307,000000,10.7558,11.5619,10.6708,11.2419,52287.139582166,0
+SRCE.US,D,20080310,000000,11.3308,11.5887,11.1115,11.1115,29682.721959212,0
+SRCE.US,D,20080311,000000,11.4454,13.1971,11.4315,13.1387,56790.410852295,0
+SRCE.US,D,20080312,000000,13.1526,13.5279,11.8712,12.5795,74865.24004328,0
+SRCE.US,D,20080313,000000,12.3405,13.6455,12.1103,12.9362,95048.478777012,0
+SRCE.US,D,20080314,000000,13.0716,13.0716,12.0491,12.3336,44246.234441706,0
+SRCE.US,D,20080317,000000,12.0056,13.0844,11.7655,12.6951,29363.879421543,0
+SRCE.US,D,20080318,000000,13.0153,13.6673,13.0153,13.6673,86987.329665907,0
+SRCE.US,D,20080319,000000,13.7048,14.2264,12.6734,12.9965,91126.209464414,0
+SRCE.US,D,20080320,000000,13.2079,14.2264,12.7317,14.2106,253343.17064522,0
+SRCE.US,D,20080324,000000,14.2364,14.7896,13.9597,14.18,88203.992301711,0
+SRCE.US,D,20080325,000000,14.2106,14.5544,13.7878,14.2867,82752.291006833,0
+SRCE.US,D,20080326,000000,14.1869,14.5979,13.9983,14.5979,117133.6385529,0
+SRCE.US,D,20080327,000000,14.6453,14.8795,13.9597,14.5979,133486.71804048,0
+SRCE.US,D,20080328,000000,14.591,14.7342,14.265,14.3894,98254.111528754,0
+SRCE.US,D,20080331,000000,14.4606,14.839,14.1188,14.3588,76403.781812351,0
+SRCE.US,D,20080401,000000,14.6839,15.3161,14.4961,15.3161,104369.81506081,0
+SRCE.US,D,20080402,000000,15.2806,15.4307,14.8795,15.2677,89258.703172351,0
+SRCE.US,D,20080403,000000,15.1047,15.2737,14.6691,14.8241,60498.094076049,0
+SRCE.US,D,20080404,000000,14.7896,15.0632,14.5051,14.5979,33546.283756938,0
+SRCE.US,D,20080407,000000,14.7145,14.9052,14.5644,14.6779,35139.484246752,0
+SRCE.US,D,20080408,000000,14.5327,14.7145,14.3894,14.5792,27045.944782614,0
+SRCE.US,D,20080409,000000,14.6246,14.6246,13.8155,13.8233,73253.819979885,0
+SRCE.US,D,20080410,000000,13.8491,14.3263,13.6455,14.0457,44095.416860396,0
+SRCE.US,D,20080411,000000,13.8353,13.9597,13.3768,13.439,35880.413572383,0
+SRCE.US,D,20080414,000000,13.4114,13.9034,13.1042,13.1971,62239.075551577,0
+SRCE.US,D,20080415,000000,13.2662,13.5942,13.2662,13.5942,58598.197430953,0
+SRCE.US,D,20080416,000000,13.7878,14.4893,13.7878,14.4675,52186.93192747,0
+SRCE.US,D,20080417,000000,15.0484,15.0484,13.8757,14.1691,45971.020740717,0
+SRCE.US,D,20080418,000000,14.5169,14.8163,14.2798,14.4082,49737.411479344,0
+SRCE.US,D,20080421,000000,14.265,14.9397,13.9232,14.0121,31157.495220749,0
+SRCE.US,D,20080422,000000,13.8974,13.8974,13.0844,13.3649,93004.849940332,0
+SRCE.US,D,20080423,000000,13.4193,13.8974,12.4432,12.785,93556.498140426,0
+SRCE.US,D,20080424,000000,12.9154,13.7809,12.5331,13.6248,48327.418923873,0
+SRCE.US,D,20080425,000000,13.8007,14.0378,13.0775,13.937,29020.744119099,0
+SRCE.US,D,20080428,000000,13.8935,14.258,13.6979,14.0744,29866.942092087,0
+SRCE.US,D,20080429,000000,14.1188,14.1188,13.6919,13.8293,30662.530138462,0
+SRCE.US,D,20080430,000000,13.8411,14.0457,13.3768,13.5211,58153.842275281,0
+SRCE.US,D,20080501,000000,13.5013,14.3894,13.4786,14.2028,26875.89542919,0
+SRCE.US,D,20080502,000000,14.3756,14.6058,13.7384,13.8688,49929.729200478,0
+SRCE.US,D,20080505,000000,13.8155,14.0121,13.5349,13.8609,52228.432067293,0
+SRCE.US,D,20080506,000000,13.8066,14.591,13.3383,14.5248,65970.039341573,0
+SRCE.US,D,20080507,000000,14.5722,14.8528,13.8688,13.9597,101471.89066288,0
+SRCE.US,D,20080508,000000,13.8233,13.9785,13.5616,13.8293,34345.920597442,0
+SRCE.US,D,20080509,000000,13.5942,13.9785,13.3017,13.7315,17309.607100579,0
+SRCE.US,D,20080512,000000,13.9034,14.5248,13.8155,14.3756,42806.888128799,0
+SRCE.US,D,20080513,000000,14.4211,14.8469,14.4082,14.4813,59894.823750808,0
+SRCE.US,D,20080514,000000,14.5327,14.918,14.511,14.511,57374.449405422,0
+SRCE.US,D,20080515,000000,14.4813,15.0079,14.4813,14.8528,104716.99915738,0
+SRCE.US,D,20080516,000000,14.9526,14.9526,14.2798,14.7145,98759.198596363,0
+SRCE.US,D,20080519,000000,14.6839,14.8795,14.3588,14.4497,102681.46790896,0
+SRCE.US,D,20080520,000000,14.4152,14.4152,13.9854,14.1751,22600.368828825,0
+SRCE.US,D,20080521,000000,14.2976,14.5792,13.9656,14.103,33014.879527489,0
+SRCE.US,D,20080522,000000,14.096,14.756,14.096,14.6246,28749.474912447,0
+SRCE.US,D,20080523,000000,14.5248,14.6385,14.18,14.3677,41116.516579886,0
+SRCE.US,D,20080527,000000,14.4082,15.1205,14.4082,15.0771,36715.477361517,0
+SRCE.US,D,20080528,000000,15.2006,15.2006,14.427,14.8469,41494.066632427,0
+SRCE.US,D,20080529,000000,14.8321,15.3488,14.2364,15.2006,31454.069390708,0
+SRCE.US,D,20080530,000000,15.1917,15.1917,14.5544,14.8992,90886.318412262,0
+SRCE.US,D,20080602,000000,14.8241,14.8992,13.8155,14.1277,56968.557793977,0
+SRCE.US,D,20080603,000000,14.2106,14.2106,13.6525,13.8293,43339.30455678,0
+SRCE.US,D,20080604,000000,13.8233,13.9094,13.5161,13.7384,130466.31762014,0
+SRCE.US,D,20080605,000000,13.7107,13.8688,13.3591,13.6781,121726.99549241,0
+SRCE.US,D,20080606,000000,13.5616,13.5616,12.8987,13.1298,86712.011665126,0
+SRCE.US,D,20080609,000000,13.1526,13.2968,12.8591,12.9836,126594.65823416,0
+SRCE.US,D,20080610,000000,12.8591,13.2524,12.6546,13.0211,73499.78422323,0
+SRCE.US,D,20080611,000000,12.9422,13.3096,12.2209,12.2209,129284.06973443,0
+SRCE.US,D,20080612,000000,12.3761,12.8937,12.2595,12.4284,58807.722527136,0
+SRCE.US,D,20080613,000000,12.6142,13.2524,12.139,12.6062,71406.557658468,0
+SRCE.US,D,20080616,000000,12.5973,12.9638,12.5489,12.8937,45575.251114594,0
+SRCE.US,D,20080617,000000,12.8868,12.8868,12.3967,12.3967,23953.678266488,0
+SRCE.US,D,20080618,000000,12.3098,12.7514,11.9582,12.1458,55769.102533221,0
+SRCE.US,D,20080619,000000,12.1834,12.4472,12.0056,12.2595,72899.550493586,0
+SRCE.US,D,20080620,000000,12.1834,12.4847,12.0056,12.1587,124036.83254308,0
+SRCE.US,D,20080623,000000,12.2041,12.2743,11.5501,11.5965,53910.706027948,0
+SRCE.US,D,20080624,000000,11.5027,12.1587,11.4671,11.7013,102443.60125387,0
+SRCE.US,D,20080625,000000,11.6934,12.4215,11.6934,11.9087,60438.374362644,0
+SRCE.US,D,20080626,000000,11.7141,12.3098,11.5027,11.5323,56522.17824124,0
+SRCE.US,D,20080627,000000,11.483,12.0491,11.1391,11.2419,404419.87477972,0
+SRCE.US,D,20080630,000000,11.2617,11.8583,10.985,10.985,131942.10308021,0
+SRCE.US,D,20080701,000000,10.9257,11.5412,10.8496,11.2617,68524.828437057,0
+SRCE.US,D,20080702,000000,11.2755,11.8396,10.8348,10.9139,90771.939978114,0
+SRCE.US,D,20080703,000000,10.9702,11.5254,10.6135,10.6481,31877.168377202,0
+SRCE.US,D,20080707,000000,10.7499,10.7558,9.91802,10.328,74532.226726159,0
+SRCE.US,D,20080708,000000,10.3201,12.0352,10.2667,12.0352,75726.620994253,0
+SRCE.US,D,20080709,000000,12.0125,12.0125,10.6768,10.9425,62575.125464295,0
+SRCE.US,D,20080710,000000,10.9139,12.4432,10.9139,11.6588,55408.759855728,0
+SRCE.US,D,20080711,000000,11.4147,12.4472,10.9652,12.4086,65777.721620439,0
+SRCE.US,D,20080714,000000,12.7179,12.7179,11.6518,11.7141,49821.423957523,0
+SRCE.US,D,20080715,000000,11.5412,12.0955,10.9139,11.483,82091.325365252,0
+SRCE.US,D,20080716,000000,11.0996,13.4588,11.0739,13.4045,80315.929139626,0
+SRCE.US,D,20080717,000000,13.6386,14.427,13.1387,14.2314,129562.42433081,0
+SRCE.US,D,20080718,000000,14.1188,14.3124,13.0379,13.9597,110555.36029159,0
+SRCE.US,D,20080721,000000,13.9923,14.0744,13.3511,13.7532,56651.739653372,0
+SRCE.US,D,20080722,000000,13.6781,14.5644,13.2019,14.4961,72033.108549951,0
+SRCE.US,D,20080723,000000,14.5051,15.0484,14.1533,14.5841,37416.93094439,0
+SRCE.US,D,20080724,000000,14.918,14.9397,14.4014,14.7757,46308.082851967,0
+SRCE.US,D,20080725,000000,14.9605,15.165,14.6839,14.9249,58196.354613636,0
+SRCE.US,D,20080728,000000,14.8103,14.9121,14.2106,14.2907,57608.26726638,0
+SRCE.US,D,20080729,000000,14.2739,15.6205,14.2739,15.4861,67550.081250468,0
+SRCE.US,D,20080730,000000,15.5552,15.9702,13.6525,15.7509,62662.174538071,0
+SRCE.US,D,20080731,000000,15.4041,15.9307,15.1858,15.9237,141118.69497389,0
+SRCE.US,D,20080801,000000,15.9237,16.1045,15.6293,15.7865,72669.781426757,0
+SRCE.US,D,20080804,000000,15.737,15.9968,15.2855,15.5128,105205.89104848,0
+SRCE.US,D,20080805,000000,15.825,16.3031,15.0632,15.985,77561.736933283,0
+SRCE.US,D,20080806,000000,15.8467,16.2369,13.2168,16.0038,79724.805196773,0
+SRCE.US,D,20080807,000000,15.737,15.737,14.6453,14.9457,103094.44491013,0
+SRCE.US,D,20080808,000000,14.8469,15.9109,14.6691,15.7717,53931.962197126,0
+SRCE.US,D,20080811,000000,15.8003,16.3742,14.839,16.3742,100242.06944616,0
+SRCE.US,D,20080812,000000,16.0542,16.9868,15.9425,16.7417,97362.364621812,0
+SRCE.US,D,20080813,000000,16.6203,16.6796,16.1618,16.2627,191455.32798435,0
+SRCE.US,D,20080814,000000,16.0384,16.6331,16.0384,16.1816,73584.808899942,0
+SRCE.US,D,20080815,000000,16.7417,16.973,15.575,16.2547,112555.46459139,0
+SRCE.US,D,20080818,000000,16.2962,16.3328,15.6718,15.825,69107.854791652,0
+SRCE.US,D,20080819,000000,15.6086,15.7597,15.491,15.6363,58369.440562657,0
+SRCE.US,D,20080820,000000,15.7114,15.9375,15.3922,15.491,65021.609316824,0
+SRCE.US,D,20080821,000000,15.2411,15.411,14.8716,14.8716,30141.247894336,0
+SRCE.US,D,20080822,000000,15.0079,15.0079,14.4152,14.7757,65010.475132969,0
+SRCE.US,D,20080825,000000,14.6523,14.7086,14.0684,14.427,79782.500513113,0
+SRCE.US,D,20080826,000000,14.4014,14.427,14.0051,14.103,57166.948706304,0
+SRCE.US,D,20080827,000000,14.0624,14.2976,13.9854,14.2907,36038.31654342,0
+SRCE.US,D,20080828,000000,14.3055,14.9328,14.0378,14.9249,48923.603859388,0
+SRCE.US,D,20080829,000000,14.8924,15.0574,14.5979,14.8241,62328.149022417,0
+SRCE.US,D,20080902,000000,15.1502,16.4483,15.1502,16.4483,195240.95049509,0
+SRCE.US,D,20080903,000000,16.394,17.627,16.0729,17.4225,467007.1466264,0
+SRCE.US,D,20080904,000000,17.2279,17.3849,16.5847,16.5847,80134.745602348,0
+SRCE.US,D,20080905,000000,16.3881,17.05,15.8526,16.9443,50911.561776793,0
+SRCE.US,D,20080908,000000,17.2337,17.5973,16.804,17.2407,129392.37497739,0
+SRCE.US,D,20080909,000000,17.1498,17.7238,16.31,16.3674,169238.58239926,0
+SRCE.US,D,20080910,000000,16.7902,17.4551,15.8664,17.3346,64533.729624263,0
+SRCE.US,D,20080911,000000,16.9067,17.3977,16.6568,17.3484,51042.135387457,0
+SRCE.US,D,20080912,000000,17.0539,17.6981,16.804,17.1498,77309.699498745,0
+SRCE.US,D,20080915,000000,16.3999,17.0352,16.1886,16.4612,37292.430524919,0
+SRCE.US,D,20080916,000000,15.7717,17.7347,15.737,17.7347,100287.61838011,0
+SRCE.US,D,20080917,000000,16.7537,17.6694,15.2609,15.2677,65593.501487564,0
+SRCE.US,D,20080918,000000,15.7182,17.5687,14.9249,17.5687,204731.32393378,0
+SRCE.US,D,20080919,000000,19.6769,20.4663,16.7279,18.4183,332050.71631705,0
+SRCE.US,D,20080922,000000,17.9352,18.3759,16.7615,17.7179,57951.402568824,0
+SRCE.US,D,20080923,000000,17.4976,18.0765,16.7141,17.462,122600.52282577,0
+SRCE.US,D,20080924,000000,17.9007,17.9075,16.1688,17.3919,50119.010326015,0
+SRCE.US,D,20080925,000000,18.0617,18.0765,16.7201,17.7722,121377.78699877,0
+SRCE.US,D,20080926,000000,17.5904,17.9431,16.9384,17.9007,45274.628150506,0
+SRCE.US,D,20080929,000000,17.9075,18.0765,15.6916,15.7242,52993.6541577,0
+SRCE.US,D,20080930,000000,15.985,16.7141,15.985,16.0314,47164.402810279,0
+SRCE.US,D,20081001,000000,16.065,16.1886,15.2549,15.491,28658.377044541,0
+SRCE.US,D,20081002,000000,15.4041,15.4041,14.9911,14.9911,24048.824928522,0
+SRCE.US,D,20081003,000000,15.4239,15.4239,13.8411,14.0684,50419.633290103,0
+SRCE.US,D,20081006,000000,13.855,17.4353,13.855,15.7865,68917.561467583,0
+SRCE.US,D,20081007,000000,15.7439,15.8467,13.4736,13.4736,41532.530176654,0
+SRCE.US,D,20081008,000000,12.8987,16.0196,12.2812,12.8107,82993.194257516,0
+SRCE.US,D,20081009,000000,13.1456,14.8716,10.9139,10.9139,107766.75333515,0
+SRCE.US,D,20081010,000000,10.9059,15.004,10.6481,15.004,126650.32915343,0
+SRCE.US,D,20081013,000000,16.2369,16.3476,14.1603,15.4861,132076.725485,0
+SRCE.US,D,20081014,000000,15.6985,15.6985,13.3017,13.9508,70857.94605397,0
+SRCE.US,D,20081015,000000,13.4588,13.9094,12.3138,13.3591,74410.762902285,0
+SRCE.US,D,20081016,000000,13.3591,14.5406,12.6675,14.4961,211067.68674587,0
+SRCE.US,D,20081017,000000,13.4667,14.8321,13.439,14.0802,90480.426800817,0
+SRCE.US,D,20081020,000000,14.1691,14.756,13.3976,14.6523,28237.302455111,0
+SRCE.US,D,20081021,000000,14.1355,14.1484,13.5211,13.8007,30103.796548642,0
+SRCE.US,D,20081022,000000,13.3699,14.1869,13.3017,13.3847,28988.353766065,0
+SRCE.US,D,20081023,000000,13.3453,14.3677,12.8523,14.0121,35721.498402815,0
+SRCE.US,D,20081024,000000,12.2812,14.2106,12.2812,13.5942,37416.93094439,0
+SRCE.US,D,20081027,000000,13.4865,14.2976,12.9638,12.9836,20141.738593908,0
+SRCE.US,D,20081028,000000,13.439,15.6916,12.7514,15.1413,68427.657377957,0
+SRCE.US,D,20081029,000000,15.1502,16.0126,14.5051,15.3418,69835.625536364,0
+SRCE.US,D,20081030,000000,15.9968,15.9968,13.8155,14.3894,59842.189427129,0
+SRCE.US,D,20081031,000000,14.2512,15.6916,13.855,14.6385,98331.038617207,0
+SRCE.US,D,20081103,000000,14.5169,15.5058,14.5169,14.9833,25052.925872547,0
+SRCE.US,D,20081104,000000,15.2065,15.3488,14.6177,15.2292,35555.49784352,0
+SRCE.US,D,20081105,000000,14.8924,15.5058,14.258,14.265,58239.879150525,0
+SRCE.US,D,20081106,000000,14.0802,15.3359,13.9983,14.2364,36856.172957505,0
+SRCE.US,D,20081107,000000,14.3826,14.9675,14.2186,14.7214,41505.200816282,0
+SRCE.US,D,20081110,000000,15.1305,15.4861,14.6325,14.7965,37274.210951338,0
+SRCE.US,D,20081111,000000,14.6117,15.3359,14.2452,14.7036,42284.593686141,0
+SRCE.US,D,20081112,000000,14.3263,15.2925,13.4045,13.4045,38082.957578632,0
+SRCE.US,D,20081113,000000,13.5418,14.6453,13.122,14.5792,85777.752419828,0
+SRCE.US,D,20081114,000000,14.2314,14.9526,13.3096,13.448,38613.349609549,0
+SRCE.US,D,20081117,000000,13.3096,14.0684,13.3017,13.5616,56579.87355758,0
+SRCE.US,D,20081118,000000,13.6781,13.9508,12.9965,13.8353,108096.73005668,0
+SRCE.US,D,20081119,000000,13.6307,13.8411,12.62,12.9638,46592.510639539,0
+SRCE.US,D,20081120,000000,12.7376,13.0211,11.9453,12.0539,76606.221518808,0
+SRCE.US,D,20081121,000000,12.5529,14.1237,11.2547,13.6525,91256.783075078,0
+SRCE.US,D,20081124,000000,14.0378,14.0378,12.9767,13.6603,86693.792091544,0
+SRCE.US,D,20081125,000000,13.9785,14.2364,13.0508,14.1484,81191.480870052,0
+SRCE.US,D,20081126,000000,13.7048,15.1709,13.4865,15.0978,65152.182927488,0
+SRCE.US,D,20081128,000000,14.8795,15.4604,14.2314,15.1502,11003.610244453,0
+SRCE.US,D,20081201,000000,14.3826,14.3826,11.0532,11.1055,332265.30240589,0
+SRCE.US,D,20081202,000000,11.5412,12.1656,8.60217,10.2351,712574.60814662,0
+SRCE.US,D,20081203,000000,10.3695,11.6657,10.2411,11.483,156815.86981254,0
+SRCE.US,D,20081204,000000,11.1964,12.1705,10.8753,11.4454,91779.077517736,0
+SRCE.US,D,20081205,000000,11.1668,12.5845,10.9919,12.5845,84606.638717976,0
+SRCE.US,D,20081208,000000,12.9876,13.0291,11.8396,12.7099,105998.44249925,0
+SRCE.US,D,20081209,000000,12.4847,13.9716,12.2289,12.3967,89049.178076168,0
+SRCE.US,D,20081210,000000,12.627,13.6455,12.4215,13.0656,47209.951744232,0
+SRCE.US,D,20081211,000000,12.7732,13.5349,11.6884,12.1834,55614.236157781,0
+SRCE.US,D,20081212,000000,11.6884,13.3847,11.5323,13.3453,97185.229878662,0
+SRCE.US,D,20081215,000000,13.3916,13.6307,12.1103,12.5331,44803.955832994,0
+SRCE.US,D,20081216,000000,12.8937,14.1484,11.973,14.0457,85876.947875992,0
+SRCE.US,D,20081217,000000,13.7384,14.7342,13.7384,14.2512,61193.474467728,0
+SRCE.US,D,20081218,000000,14.2976,15.0079,13.8935,14.348,31321.471382979,0
+SRCE.US,D,20081219,000000,14.9753,15.5187,14.0309,14.6117,197176.27408881,0
+SRCE.US,D,20081222,000000,14.6385,14.7698,13.5013,14.2867,46682.596308912,0
+SRCE.US,D,20081223,000000,14.4961,14.4961,13.3699,13.8935,62880.809421044,0
+SRCE.US,D,20081224,000000,13.8974,14.096,13.3768,13.4865,22814.954917669,0
+SRCE.US,D,20081226,000000,13.6525,14.18,13.6525,14.1603,22757.259601329,0
+SRCE.US,D,20081229,000000,14.1484,14.6325,13.7878,14.5406,48612.858909977,0
+SRCE.US,D,20081230,000000,14.8163,15.3418,14.6878,15.3161,48078.418084931,0
+SRCE.US,D,20081231,000000,15.3359,16.2241,15.0574,16.1203,111036.15459443,0
+SRCE.US,D,20090102,000000,16.1618,16.318,15.8328,15.99,91077.623934864,0
+SRCE.US,D,20090105,000000,16.0542,16.0542,14.4349,15.1205,50804.26873237,0
+SRCE.US,D,20090106,000000,15.3557,15.4239,14.6058,15.0574,31247.580890122,0
+SRCE.US,D,20090107,000000,14.7145,14.7145,14.1869,14.3529,22605.429821486,0
+SRCE.US,D,20090108,000000,14.3588,14.9753,14.1533,14.258,59119.479675079,0
+SRCE.US,D,20090109,000000,14.2186,14.2186,13.0775,13.1042,80895.918898625,0
+SRCE.US,D,20090112,000000,13.0379,13.5418,12.62,12.7732,53361.082224918,0
+SRCE.US,D,20090113,000000,12.6546,13.4539,12.5331,12.7594,51245.587292446,0
+SRCE.US,D,20090114,000000,12.3819,12.7979,12.3138,12.3217,60722.802150216,0
+SRCE.US,D,20090115,000000,12.3464,13.274,12.1162,13.112,82503.290167891,0
+SRCE.US,D,20090116,000000,13.2592,13.2592,12.303,13.2019,50565.389878752,0
+SRCE.US,D,20090120,000000,12.9688,12.9688,11.4395,11.5106,52804.373032163,0
+SRCE.US,D,20090121,000000,11.7141,12.5845,11.0867,12.454,50196.949613,0
+SRCE.US,D,20090122,000000,12.1014,12.7238,11.3525,11.5501,37297.49151758,0
+SRCE.US,D,20090123,000000,11.5965,11.9582,11.2617,11.8909,19178.125591174,0
+SRCE.US,D,20090126,000000,11.8851,12.6418,11.8851,12.3138,22810.90612354,0
+SRCE.US,D,20090127,000000,12.3405,12.7099,12.2674,12.4472,30763.749991691,0
+SRCE.US,D,20090128,000000,12.7179,13.5279,12.1834,13.3847,35452.253593228,0
+SRCE.US,D,20090129,000000,13.1971,13.4786,12.4432,12.463,28785.914059609,0
+SRCE.US,D,20090130,000000,12.6142,12.6883,11.9937,12.1458,35743.766770525,0
+SRCE.US,D,20090202,000000,11.9937,13.0211,11.9522,12.8523,20828.009198796,0
+SRCE.US,D,20090203,000000,13.0775,13.4667,12.4847,13.1387,33699.125735313,0
+SRCE.US,D,20090204,000000,13.1042,13.6919,12.7455,12.8166,30171.613850305,0
+SRCE.US,D,20090205,000000,12.7179,13.5942,12.4155,13.2019,40721.759152295,0
+SRCE.US,D,20090206,000000,13.3591,14.1603,13.2168,13.9152,39845.195223338,0
+SRCE.US,D,20090209,000000,13.7928,14.6325,13.6248,13.8935,64609.644514184,0
+SRCE.US,D,20090210,000000,13.8007,14.2867,13.0083,13.0083,58647.795159035,0
+SRCE.US,D,20090211,000000,13.0716,13.5942,12.9293,13.0844,23101.407102305,0
+SRCE.US,D,20090212,000000,12.8166,13.4588,12.2091,13.0379,32551.292599703,0
+SRCE.US,D,20090213,000000,13.118,13.6455,13.0379,13.2524,38516.178550449,0
+SRCE.US,D,20090217,000000,12.8374,13.282,12.3336,12.3681,71786.132108074,0
+SRCE.US,D,20090218,000000,12.4926,12.5914,12.0421,12.0421,18694.294692743,0
+SRCE.US,D,20090219,000000,12.2674,12.4976,11.8248,11.9868,26583.37005336,0
+SRCE.US,D,20090220,000000,11.7279,12.0539,11.7279,11.8445,33381.295396176,0
+SRCE.US,D,20090223,000000,11.9582,12.0816,11.0867,11.0867,64210.838292465,0
+SRCE.US,D,20090224,000000,11.3238,12.3217,11.3238,12.2743,121074.12743908,0
+SRCE.US,D,20090225,000000,12.1656,12.4432,11.7013,12.0016,50257.681524937,0
+SRCE.US,D,20090226,000000,12.1231,13.0291,12.1231,12.3405,55241.747097901,0
+SRCE.US,D,20090227,000000,12.0184,12.7514,11.9028,12.1972,56501.934270594,0
+SRCE.US,D,20090302,000000,11.9394,12.1518,11.4009,11.5965,42205.642200623,0
+SRCE.US,D,20090303,000000,11.8643,11.8643,11.231,11.3663,59645.822911866,0
+SRCE.US,D,20090304,000000,11.646,12.2041,11.2487,11.8909,71439.960210033,0
+SRCE.US,D,20090305,000000,11.5323,11.8316,9.95066,9.98129,102108.56353969,0
+SRCE.US,D,20090306,000000,10.1057,10.574,9.74907,10.3408,56553.55639574,0
+SRCE.US,D,20090309,000000,10.1512,10.3764,9.65621,9.70265,34434.994068283,0
+SRCE.US,D,20090310,000000,10.0366,11.4207,9.84589,11.2024,67858.801802814,0
+SRCE.US,D,20090311,000000,11.2755,11.5619,10.4851,10.5947,45302.96970941,0
+SRCE.US,D,20090312,000000,10.4851,12.4472,10.4851,12.2674,62273.490301674,0
+SRCE.US,D,20090313,000000,12.1834,12.5914,11.4513,12.2289,91266.905060401,0
+SRCE.US,D,20090316,000000,12.4432,12.7514,11.7793,11.9028,44492.198685051,0
+SRCE.US,D,20090317,000000,12.3138,13.1042,11.7655,13.0775,61971.855139054,0
+SRCE.US,D,20090318,000000,13.0211,14.4349,12.6675,14.2264,78807.753326524,0
+SRCE.US,D,20090319,000000,14.4418,14.4961,12.7979,13.4045,75960.438855211,0
+SRCE.US,D,20090320,000000,13.5942,13.6386,12.5133,12.5213,99142.821840098,0
+SRCE.US,D,20090323,000000,12.62,13.9094,12.4215,13.8007,82929.425749982,0
+SRCE.US,D,20090324,000000,13.4588,13.8757,12.6546,12.6546,69472.246263274,0
+SRCE.US,D,20090325,000000,12.9075,13.6851,12.3405,13.1042,68071.363494594,0
+SRCE.US,D,20090326,000000,13.3699,13.8688,12.9688,13.8155,82215.825784722,0
+SRCE.US,D,20090327,000000,13.4262,13.8491,12.8591,12.9154,59563.834830751,0
+SRCE.US,D,20090330,000000,12.463,12.8799,12.2091,12.2743,52407.591207507,0
+SRCE.US,D,20090331,000000,12.5421,13.0775,12.2812,12.3138,95063.661754996,0
+SRCE.US,D,20090401,000000,12.2091,13.448,12.2091,13.3916,79116.473878871,0
+SRCE.US,D,20090402,000000,13.6455,13.8491,13.5418,13.6455,104876.92652548,0
+SRCE.US,D,20090403,000000,13.4865,14.1355,13.2592,14.0802,49886.204663589,0
+SRCE.US,D,20090406,000000,13.7602,13.7602,12.7455,13.0379,46895.158000692,0
+SRCE.US,D,20090407,000000,12.7979,13.2019,12.2209,12.2515,37764.115040963,0
+SRCE.US,D,20090408,000000,12.4284,12.8236,11.7585,12.2891,46994.353456856,0
+SRCE.US,D,20090409,000000,12.6546,14.018,12.6546,14.0121,91181.880383689,0
+SRCE.US,D,20090413,000000,13.7186,14.6325,13.7186,14.5248,61754.232454613,0
+SRCE.US,D,20090414,000000,14.2028,14.2028,13.1971,13.3453,50031.961252238,0
+SRCE.US,D,20090415,000000,13.2405,14.3964,13.1387,14.265,39565.828428427,0
+SRCE.US,D,20090416,000000,14.4349,14.9605,13.4193,14.7698,50095.729759772,0
+SRCE.US,D,20090417,000000,14.8241,14.9971,14.2512,14.918,50849.817666323,0
+SRCE.US,D,20090420,000000,14.4675,14.7698,13.1891,13.1891,56864.301345151,0
+SRCE.US,D,20090421,000000,13.1456,14.5248,13.1456,14.5248,44417.295993662,0
+SRCE.US,D,20090422,000000,14.1355,14.9328,13.5616,13.766,47851.6856137,0
+SRCE.US,D,20090423,000000,13.8066,13.8491,12.793,12.9876,42019.397670682,0
+SRCE.US,D,20090424,000000,12.9876,13.7602,12.6546,13.4539,52480.469501832,0
+SRCE.US,D,20090427,000000,13.0903,13.3383,12.5795,12.6546,69660.515190279,0
+SRCE.US,D,20090428,000000,12.5074,13.1891,12.3889,12.6487,31419.65464061,0
+SRCE.US,D,20090429,000000,13.0014,13.5349,12.8523,13.4539,29632.112032598,0
+SRCE.US,D,20090430,000000,13.5882,13.8974,13.3511,13.3976,67108.762690392,0
+SRCE.US,D,20090501,000000,12.9638,13.1891,12.463,12.5529,25941.636183892,0
+SRCE.US,D,20090504,000000,12.7662,13.1456,12.5845,13.1456,37711.480717284,0
+SRCE.US,D,20090505,000000,12.5598,13.1456,12.4472,12.5272,74275.128298959,0
+SRCE.US,D,20090506,000000,12.7732,13.0153,12.2091,12.7455,64421.37558718,0
+SRCE.US,D,20090507,000000,12.9638,13.5083,12.3336,12.4976,72330.694918442,0
+SRCE.US,D,20090508,000000,12.8236,13.3255,12.6062,13.1971,57313.717493485,0
+SRCE.US,D,20090511,000000,12.8236,13.112,12.6348,13.0903,73585.821098474,0
+SRCE.US,D,20090512,000000,13.2524,13.2524,12.2891,12.5489,36787.343457309,0
+SRCE.US,D,20090513,000000,12.2812,12.8028,11.8504,11.8959,56478.653704351,0
+SRCE.US,D,20090514,000000,11.9394,12.6062,11.8248,12.3819,30180.723637095,0
+SRCE.US,D,20090515,000000,12.4976,12.5736,11.5027,11.7339,80747.125714379,0
+SRCE.US,D,20090518,000000,12.0184,12.5598,11.7655,12.5529,36331.854117782,0
+SRCE.US,D,20090519,000000,12.5489,12.5489,11.966,12.0273,24988.145166481,0
+SRCE.US,D,20090520,000000,12.2041,12.2515,11.5363,11.5965,66421.479886972,0
+SRCE.US,D,20090521,000000,11.5323,11.9028,11.3031,11.5254,68268.742208389,0
+SRCE.US,D,20090522,000000,11.5965,11.966,11.4592,11.6015,28417.473793858,0
+SRCE.US,D,20090526,000000,11.4257,12.5489,11.2617,12.4689,65640.062620049,0
+SRCE.US,D,20090527,000000,12.3098,12.5736,11.809,11.8158,48532.895225926,0
+SRCE.US,D,20090528,000000,11.8712,11.9305,11.3574,11.646,65023.633713888,0
+SRCE.US,D,20090529,000000,11.7339,12.296,11.6094,12.2091,96727.71614207,0
+SRCE.US,D,20090601,000000,12.5133,12.8937,12.0184,12.6615,59681.249860496,0
+SRCE.US,D,20090602,000000,12.5845,13.1298,12.4037,13.0379,48174.576945498,0
+SRCE.US,D,20090603,000000,12.9075,13.0508,12.5489,12.8729,37342.028253001,0
+SRCE.US,D,20090604,000000,12.948,13.3017,12.6734,13.3017,27804.081483294,0
+SRCE.US,D,20090605,000000,13.439,13.439,12.7376,12.956,23605.481971382,0
+SRCE.US,D,20090608,000000,12.9965,13.2168,12.7179,12.8374,24707.766173039,0
+SRCE.US,D,20090609,000000,12.9767,13.3916,12.7317,12.9688,44680.467612056,0
+SRCE.US,D,20090610,000000,12.8868,12.8868,12.0955,12.3889,67232.250911331,0
+SRCE.US,D,20090611,000000,12.4432,13.118,12.3819,12.5973,72336.768109636,0
+SRCE.US,D,20090612,000000,12.4926,13.0083,12.3681,13.0014,37792.456599867,0
+SRCE.US,D,20090615,000000,12.8987,12.9688,11.973,12.3217,51798.247691073,0
+SRCE.US,D,20090616,000000,12.5973,12.5973,11.8158,11.8158,39284.437236453,0
+SRCE.US,D,20090617,000000,11.8504,12.0668,11.6588,11.809,58783.429762361,0
+SRCE.US,D,20090618,000000,11.7793,12.4155,11.7793,11.9798,31279.971243155,0
+SRCE.US,D,20090619,000000,12.2595,12.3967,11.9147,12.0056,101908.1482303,0
+SRCE.US,D,20090622,000000,11.9147,11.9147,11.5965,11.5965,55839.956430481,0
+SRCE.US,D,20090623,000000,11.6884,11.8712,10.4792,11.2834,67754.545353989,0
+SRCE.US,D,20090624,000000,11.4671,11.7072,11.2547,11.2834,85449.800095368,0
+SRCE.US,D,20090625,000000,11.2547,11.7655,11.2547,11.7655,41009.223535464,0
+SRCE.US,D,20090626,000000,11.6588,11.8959,11.4888,11.5679,201691.69174133,0
+SRCE.US,D,20090629,000000,11.5561,12.1705,11.3723,11.7141,48155.345173385,0
+SRCE.US,D,20090630,000000,11.7585,12.0016,11.6805,11.7793,56532.300226562,0
+SRCE.US,D,20090701,000000,11.9453,12.1458,11.8248,12.0539,50461.133429926,0
+SRCE.US,D,20090702,000000,11.7141,12.1103,11.7072,11.9394,86969.110092326,0
+SRCE.US,D,20090706,000000,11.8316,11.9937,11.646,11.8316,28065.228704623,0
+SRCE.US,D,20090707,000000,11.8712,12.1775,11.6884,11.7072,34940.081135892,0
+SRCE.US,D,20090708,000000,11.8158,12.0273,11.2755,11.5887,49582.545103904,0
+SRCE.US,D,20090709,000000,11.7339,11.7339,11.31,11.317,25854.587110116,0
+SRCE.US,D,20090710,000000,11.2547,11.6884,11.2547,11.394,15954.273265852,0
+SRCE.US,D,20090713,000000,11.3238,11.8158,11.31,11.7141,41943.482780761,0
+SRCE.US,D,20090714,000000,11.6657,11.6657,11.3456,11.4888,26370.80836158,0
+SRCE.US,D,20090715,000000,11.7517,12.1587,11.4315,12.1458,36632.47708187,0
+SRCE.US,D,20090716,000000,12.0125,12.1014,11.4958,12.0875,44618.723501586,0
+SRCE.US,D,20090717,000000,12.1231,12.1913,11.2547,11.4671,155013.14422655,0
+SRCE.US,D,20090720,000000,11.5887,11.6015,11.1253,11.2172,43932.452896698,0
+SRCE.US,D,20090721,000000,11.3367,11.3574,10.7459,10.8576,123347.52534259,0
+SRCE.US,D,20090722,000000,10.7745,11.1174,10.7044,10.8921,72046.267130871,0
+SRCE.US,D,20090723,000000,10.8576,11.2172,10.7993,11.0028,141217.89043006,0
+SRCE.US,D,20090724,000000,10.8625,11.1826,10.6768,11.0226,50395.340525328,0
+SRCE.US,D,20090727,000000,10.9652,11.0867,10.7459,10.8872,100124.65441641,0
+SRCE.US,D,20090728,000000,10.8131,11.1588,10.7499,11.154,43663.208087111,0
+SRCE.US,D,20090729,000000,11.0532,11.1895,10.7459,11.1391,16827.800599212,0
+SRCE.US,D,20090730,000000,11.3574,11.7585,11.1895,11.5619,44531.67442781,0
+SRCE.US,D,20090731,000000,11.4671,12.1231,11.2617,11.2617,55388.515885082,0
+SRCE.US,D,20090803,000000,11.4592,11.6726,10.574,11.0106,70314.395442134,0
+SRCE.US,D,20090804,000000,10.9257,11.4395,10.8062,11.3238,42450.594245435,0
+SRCE.US,D,20090805,000000,11.31,11.4257,10.8823,10.9919,42819.034511186,0
+SRCE.US,D,20090806,000000,11.0532,11.2419,10.9059,10.9771,35717.449608686,0
+SRCE.US,D,20090807,000000,11.2419,11.8959,11.0927,11.8158,60786.57065775,0
+SRCE.US,D,20090810,000000,11.6726,12.0016,11.4454,11.9087,35545.375858198,0
+SRCE.US,D,20090811,000000,11.7793,11.8959,11.2172,11.4671,28624.974492976,0
+SRCE.US,D,20090812,000000,11.6588,12.2289,11.6588,11.9868,38486.824793013,0
+SRCE.US,D,20090813,000000,12.0491,12.1458,11.7279,11.8316,28509.583860295,0
+SRCE.US,D,20090814,000000,11.9798,12.0421,11.0867,11.317,44730.065340138,0
+SRCE.US,D,20090817,000000,11.1174,11.5323,10.9771,11.1055,78170.068251186,0
+SRCE.US,D,20090818,000000,11.231,11.6015,11.0532,11.154,72804.403831551,0
+SRCE.US,D,20090819,000000,10.9504,11.8583,10.9425,11.394,165503.56981513,0
+SRCE.US,D,20090820,000000,11.394,11.475,11.2834,11.4671,15209.295146091,0
+SRCE.US,D,20090821,000000,11.6884,11.6884,11.3663,11.6331,74030.176254146,0
+SRCE.US,D,20090824,000000,11.5965,11.6657,11.3812,11.5501,43817.062264018,0
+SRCE.US,D,20090825,000000,11.5965,11.5965,11.3367,11.4395,13594.838487099,0
+SRCE.US,D,20090826,000000,11.4069,11.646,11.2755,11.5106,29142.207942973,0
+SRCE.US,D,20090827,000000,11.3456,11.5965,11.2547,11.4888,21122.558971691,0
+SRCE.US,D,20090828,000000,11.6015,11.6015,11.1055,11.3238,35369.25331358,0
+SRCE.US,D,20090831,000000,11.0591,11.2547,11.0176,11.0532,82001.239695878,0
+SRCE.US,D,20090901,000000,10.9425,11.2547,10.7459,10.8062,50105.851745095,0
+SRCE.US,D,20090902,000000,10.7745,10.9346,10.655,10.7499,32430.840974361,0
+SRCE.US,D,20090903,000000,10.7894,10.8625,10.5394,10.6481,60981.92497448,0
+SRCE.US,D,20090904,000000,10.6135,10.8348,10.493,10.655,59711.615816465,0
+SRCE.US,D,20090908,000000,10.7499,10.9702,10.2895,10.3695,188346.86629171,0
+SRCE.US,D,20090909,000000,10.3912,10.6303,10.334,10.3982,41534.554573719,0
+SRCE.US,D,20090910,000000,10.3843,10.4307,10.2667,10.3408,52981.507775312,0
+SRCE.US,D,20090911,000000,10.3063,10.4377,10.2411,10.334,35964.426050563,0
+SRCE.US,D,20090914,000000,10.2954,10.4851,10.2411,10.3478,33913.711824157,0
+SRCE.US,D,20090915,000000,10.3122,10.3912,10.2895,10.3695,57944.317179098,0
+SRCE.US,D,20090916,000000,9.9022,10.5335,9.9022,10.5335,91862.077797384,0
+SRCE.US,D,20090917,000000,10.5464,10.9968,10.5464,10.7993,47896.22234912,0
+SRCE.US,D,20090918,000000,10.8921,11.2419,10.8496,11.0532,144192.74191644,0
+SRCE.US,D,20090921,000000,10.9346,11.1115,10.4436,10.8991,40853.344961492,0
+SRCE.US,D,20090922,000000,11.0532,11.2419,10.9059,11.0176,30398.346321536,0
+SRCE.US,D,20090923,000000,11.0384,11.1746,10.7894,10.7894,14951.184520359,0
+SRCE.US,D,20090924,000000,10.8823,10.8823,10.493,10.6353,23143.919440661,0
+SRCE.US,D,20090925,000000,10.6215,10.9771,10.6215,10.8694,24808.986026267,0
+SRCE.US,D,20090928,000000,11.2487,11.2487,10.6906,11.0996,23647.994309738,0
+SRCE.US,D,20090929,000000,11.1391,11.2487,11.0028,11.0453,31144.336639829,0
+SRCE.US,D,20090930,000000,11.0532,11.3456,10.6007,11.1174,97613.389857818,0
+SRCE.US,D,20091001,000000,11.0294,11.0294,10.4041,10.663,46033.777049719,0
+SRCE.US,D,20091002,000000,10.5058,10.7894,10.493,10.6076,34948.17872415,0
+SRCE.US,D,20091005,000000,10.7113,10.9702,10.6076,10.7617,33999.748699401,0
+SRCE.US,D,20091006,000000,10.8872,10.9573,10.6215,10.8348,28843.609375949,0
+SRCE.US,D,20091007,000000,10.8921,10.8991,10.6846,10.7825,9105.7379964218,0
+SRCE.US,D,20091008,000000,10.8625,10.985,10.663,10.6708,20496.008080207,0
+SRCE.US,D,20091009,000000,10.6846,11.0384,10.6846,10.9504,35235.643107319,0
+SRCE.US,D,20091012,000000,11.0591,11.1174,10.8496,10.8496,17761.047645978,0
+SRCE.US,D,20091013,000000,10.7113,10.8428,10.5464,10.5681,30026.869460188,0
+SRCE.US,D,20091014,000000,10.6906,10.8823,10.5058,10.7044,21490.999237442,0
+SRCE.US,D,20091015,000000,10.6303,10.7341,10.4041,10.5523,37432.113922374,0
+SRCE.US,D,20091016,000000,10.4792,10.5859,10.334,10.3556,35954.30406524,0
+SRCE.US,D,20091019,000000,10.4377,10.5523,10.334,10.3764,41339.200256988,0
+SRCE.US,D,20091020,000000,10.3556,10.4436,10.2667,10.3556,31063.360757247,0
+SRCE.US,D,20091021,000000,10.5276,10.5859,9.95851,10.0366,51757.759749781,0
+SRCE.US,D,20091022,000000,10.0444,10.5602,9.95066,10.4792,36813.660619149,0
+SRCE.US,D,20091023,000000,10.5523,10.6422,10.0969,10.1996,35654.693299684,0
+SRCE.US,D,20091026,000000,10.1996,10.328,9.98815,9.99412,23101.407102305,0
+SRCE.US,D,20091027,000000,10.0642,10.2351,9.94371,10.0099,27142.10364318,0
+SRCE.US,D,20091028,000000,9.95066,10.2351,9.9111,9.9111,35747.815564654,0
+SRCE.US,D,20091029,000000,10.1926,10.2282,9.9022,9.98129,36906.782884119,0
+SRCE.US,D,20091030,000000,9.89233,10.2282,9.7876,10.1057,62191.502220559,0
+SRCE.US,D,20091102,000000,10.1729,10.2282,9.93086,10.2203,46704.864676623,0
+SRCE.US,D,20091103,000000,10.1433,10.2074,9.80144,9.83799,40679.246813939,0
+SRCE.US,D,20091104,000000,9.87949,10.0178,9.58112,9.62459,76949.356821252,0
+SRCE.US,D,20091105,000000,9.7224,10.2203,9.7224,10.1285,48138.137798336,0
+SRCE.US,D,20091106,000000,10.0257,10.0583,9.76785,9.76785,39758.146149561,0
+SRCE.US,D,20091109,000000,9.83799,9.88541,9.67893,9.80144,42714.778062361,0
+SRCE.US,D,20091110,000000,9.70265,9.77674,9.46652,9.55149,41531.517978122,0
+SRCE.US,D,20091111,000000,9.68683,9.9111,9.5663,9.7224,36687.135802613,0
+SRCE.US,D,20091112,000000,9.6651,9.83799,9.45467,9.5169,55201.25915661,0
+SRCE.US,D,20091113,000000,9.55149,9.67893,9.48036,9.62954,38401.800116301,0
+SRCE.US,D,20091116,000000,9.71747,9.92394,9.67893,9.83799,52198.066111325,0
+SRCE.US,D,20091117,000000,9.74216,9.92394,9.57421,9.89233,44211.819691608,0
+SRCE.US,D,20091118,000000,10.0444,10.2124,9.99412,10.1512,22195.489415911,0
+SRCE.US,D,20091119,000000,10.0889,10.0889,9.62459,9.79452,59790.567301983,0
+SRCE.US,D,20091120,000000,9.75599,9.93778,9.62459,9.75599,37719.578305542,0
+SRCE.US,D,20091123,000000,9.95066,10.1057,9.79452,10.0257,34637.433774739,0
+SRCE.US,D,20091124,000000,9.95851,10.0494,9.81033,9.92394,32320.511334343,0
+SRCE.US,D,20091125,000000,9.98815,10.1433,9.80144,9.81033,14784.171762532,0
+SRCE.US,D,20091127,000000,9.75599,9.79452,9.55939,9.5663,33149.501932283,0
+SRCE.US,D,20091130,000000,9.57421,9.72932,9.48036,9.68683,71674.790269523,0
+SRCE.US,D,20091201,000000,9.81033,9.87949,9.64633,9.6651,43761.391344742,0
+SRCE.US,D,20091202,000000,9.71054,9.82515,9.61965,9.81725,28991.390361662,0
+SRCE.US,D,20091203,000000,9.83799,9.84589,9.44083,9.46652,42844.339474493,0
+SRCE.US,D,20091204,000000,9.65621,9.75599,9.58112,9.74907,50271.852304389,0
+SRCE.US,D,20091207,000000,9.74216,9.89924,9.73425,9.89233,22471.819615225,0
+SRCE.US,D,20091208,000000,9.83207,9.99412,9.76785,9.85874,18490.842787754,0
+SRCE.US,D,20091209,000000,9.83207,9.85874,9.71054,9.74907,25588.378896125,0
+SRCE.US,D,20091210,000000,9.76192,9.77674,9.59298,9.67893,27109.713290147,0
+SRCE.US,D,20091211,000000,9.70265,9.87454,9.59298,9.78069,19279.345444403,0
+SRCE.US,D,20091214,000000,9.88541,9.95851,9.81725,9.9111,18771.221781196,0
+SRCE.US,D,20091215,000000,9.95066,10.1433,9.89924,10.002,60219.739479671,0
+SRCE.US,D,20091216,000000,10.0642,10.1433,9.87454,10.1205,51733.466985007,0
+SRCE.US,D,20091217,000000,10.0642,10.4041,9.96548,10.0257,31653.472501568,0
+SRCE.US,D,20091218,000000,10.1433,10.7993,10.1433,10.7993,175722.72619707,0
+SRCE.US,D,20091221,000000,10.8428,10.9652,10.3695,10.8576,53591.863490279,0
+SRCE.US,D,20091222,000000,10.8496,10.9919,10.6768,10.8991,32254.718429744,0
+SRCE.US,D,20091223,000000,10.9771,11.1391,10.9504,11.0809,23271.456455729,0
+SRCE.US,D,20091224,000000,11.1312,11.1588,11.0867,11.0867,5291.7739267778,0
+SRCE.US,D,20091228,000000,11.1391,11.146,11.0867,11.146,12520.895844346,0
+SRCE.US,D,20091229,000000,11.1746,11.2903,11.0996,11.146,15575.711014778,0
+SRCE.US,D,20091230,000000,11.0867,11.2024,11.0867,11.1895,38202.397005442,0
+SRCE.US,D,20091231,000000,11.1746,11.3238,10.9573,10.9771,53985.608719337,0
+SRCE.US,D,20100104,000000,11.1826,11.2675,10.9771,11.1055,23108.492492031,0
+SRCE.US,D,20100105,000000,11.0532,11.068,10.3003,10.3912,66475.126409183,0
+SRCE.US,D,20100106,000000,10.3408,10.4377,10.0642,10.1057,53396.509173548,0
+SRCE.US,D,20100107,000000,10.1057,10.1729,9.93086,10.0889,53923.864608868,0
+SRCE.US,D,20100108,000000,10.0702,10.3122,9.89924,10.2737,19353.235937259,0
+SRCE.US,D,20100111,000000,10.3201,10.3201,10.0099,10.0494,21921.183613662,0
+SRCE.US,D,20100112,000000,9.97333,10.5602,9.96548,10.3695,58045.537032326,0
+SRCE.US,D,20100113,000000,10.7745,10.8753,10.5799,10.8062,94567.684474177,0
+SRCE.US,D,20100114,000000,11.0453,11.0453,10.3843,10.5464,46462.949227407,0
+SRCE.US,D,20100115,000000,10.6007,10.7044,10.2895,10.328,66479.175203312,0
+SRCE.US,D,20100119,000000,10.328,10.5602,10.2667,10.5196,26776.699973026,0
+SRCE.US,D,20100120,000000,10.4515,10.5196,10.2411,10.3122,53780.132417284,0
+SRCE.US,D,20100121,000000,10.4249,10.5196,10.3003,10.4041,61658.073594046,0
+SRCE.US,D,20100122,000000,10.4436,10.6215,10.3912,10.5464,52242.602846745,0
+SRCE.US,D,20100125,000000,10.6353,10.6708,10.3843,10.5681,41500.139823621,0
+SRCE.US,D,20100126,000000,10.5276,10.6422,10.328,10.412,50681.792709964,0
+SRCE.US,D,20100127,000000,10.3122,10.6906,10.3122,10.655,22390.843732642,0
+SRCE.US,D,20100128,000000,10.7192,10.7192,10.3063,10.3695,67493.39813266,0
+SRCE.US,D,20100129,000000,10.4169,10.5138,10.3063,10.4041,124440.69975746,0
+SRCE.US,D,20100201,000000,10.4377,10.5058,10.334,10.4169,17521.156593826,0
+SRCE.US,D,20100202,000000,10.3982,10.4999,10.2667,10.3556,53434.972717775,0
+SRCE.US,D,20100203,000000,10.3063,10.493,9.98129,10.2529,53538.216968068,0
+SRCE.US,D,20100204,000000,10.1057,10.1512,9.82515,9.83207,48237.3332545,0
+SRCE.US,D,20100205,000000,9.89233,10.2954,9.81033,10.1858,51789.137904282,0
+SRCE.US,D,20100208,000000,10.0889,10.1363,9.79452,9.79452,55464.430775003,0
+SRCE.US,D,20100209,000000,9.95066,10.0889,9.76192,9.9022,33289.185329738,0
+SRCE.US,D,20100210,000000,9.83799,10.1205,9.7224,9.99412,35712.388616024,0
+SRCE.US,D,20100211,000000,9.98129,10.2667,9.97333,10.2203,31520.874493839,0
+SRCE.US,D,20100212,000000,10.1008,10.3063,9.92394,10.2954,43396.99987312,0
+SRCE.US,D,20100216,000000,10.3843,10.4041,10.0366,10.4041,49972.241538833,0
+SRCE.US,D,20100217,000000,10.4377,10.4377,10.1788,10.2351,39088.07072119,0
+SRCE.US,D,20100218,000000,10.247,10.412,10.1788,10.412,14130.291510677,0
+SRCE.US,D,20100219,000000,10.4041,10.6481,10.3201,10.493,31787.082707829,0
+SRCE.US,D,20100222,000000,10.5523,10.7825,10.4792,10.7113,34429.933075621,0
+SRCE.US,D,20100223,000000,10.6708,10.6708,10.3063,10.3695,28217.058484465,0
+SRCE.US,D,20100224,000000,10.4377,10.574,10.334,10.4249,31339.69095656,0
+SRCE.US,D,20100225,000000,10.2351,10.247,10.0583,10.1858,14494.682982299,0
+SRCE.US,D,20100226,000000,10.2124,10.2351,10.0306,10.1858,40145.818187426,0
+SRCE.US,D,20100301,000000,10.2351,10.4307,10.1008,10.2589,44106.551044251,0
+SRCE.US,D,20100302,000000,10.2529,10.3843,10.083,10.3695,27526.739085448,0
+SRCE.US,D,20100303,000000,10.4041,10.6303,10.3408,10.4377,26875.89542919,0
+SRCE.US,D,20100304,000000,10.4792,10.7341,10.3764,10.7341,29513.684804321,0
+SRCE.US,D,20100305,000000,10.7745,11.0591,10.6768,11.0532,39076.936537335,0
+SRCE.US,D,20100308,000000,11.0294,11.3456,11.0294,11.1055,36340.963904572,0
+SRCE.US,D,20100309,000000,11.0532,11.4069,11.0532,11.2369,60781.509665088,0
+SRCE.US,D,20100310,000000,11.2241,11.5323,11.1312,11.2487,37968.579144484,0
+SRCE.US,D,20100311,000000,11.1253,11.4888,11.1253,11.4454,30115.942931029,0
+SRCE.US,D,20100312,000000,11.4009,11.4207,11.2172,11.3663,28970.134192484,0
+SRCE.US,D,20100315,000000,11.3367,11.4592,11.2547,11.3663,13164.654110878,0
+SRCE.US,D,20100316,000000,11.394,11.4257,11.31,11.4207,10540.023316667,0
+SRCE.US,D,20100317,000000,11.4513,11.5619,11.4395,11.483,17922.999411143,0
+SRCE.US,D,20100318,000000,11.3723,11.6934,11.3723,11.5501,37446.284701826,0
+SRCE.US,D,20100319,000000,11.6331,12.4432,11.394,12.3217,246545.24530241,0
+SRCE.US,D,20100322,000000,12.1518,12.785,12.0599,12.6062,132174.90874264,0
+SRCE.US,D,20100323,000000,12.5914,12.7179,12.4086,12.6142,35627.363939313,0
+SRCE.US,D,20100324,000000,12.5736,12.6883,12.4976,12.5489,48832.505991482,0
+SRCE.US,D,20100325,000000,12.62,12.6675,12.2289,12.2595,33145.453138154,0
+SRCE.US,D,20100326,000000,12.2891,12.3336,12.0421,12.0668,35314.594592837,0
+SRCE.US,D,20100329,000000,12.0737,12.0737,11.8396,12.0184,15549.393852938,0
+SRCE.US,D,20100330,000000,12.0056,12.1834,11.8583,12.0056,25374.805005814,0
+SRCE.US,D,20100331,000000,11.9087,12.3681,11.9087,11.973,69358.880027658,0
+SRCE.US,D,20100401,000000,12.0273,12.0352,11.7013,11.8158,28255.522028692,0
+SRCE.US,D,20100405,000000,12.1103,12.2091,11.8248,12.2091,23722.897001127,0
+SRCE.US,D,20100406,000000,12.1014,12.3405,11.8781,12.1587,30645.322763413,0
+SRCE.US,D,20100407,000000,12.1014,12.3819,11.9225,12.3098,44083.270478008,0
+SRCE.US,D,20100408,000000,12.2141,12.3098,11.9798,12.296,21912.073826872,0
+SRCE.US,D,20100409,000000,12.2515,12.2515,11.9453,12.0273,22571.015071388,0
+SRCE.US,D,20100412,000000,12.0056,12.1458,11.8583,12.0737,23996.190604844,0
+SRCE.US,D,20100413,000000,11.9582,12.1014,11.7339,12.0955,18265.122515055,0
+SRCE.US,D,20100414,000000,12.0955,12.6348,12.0125,12.6142,35882.437969448,0
+SRCE.US,D,20100415,000000,12.5795,12.6142,12.0816,12.5421,16689.129400289,0
+SRCE.US,D,20100416,000000,12.5331,12.5845,12.1834,12.5489,40457.575335369,0
+SRCE.US,D,20100419,000000,12.4432,12.7732,12.1458,12.7455,33902.577640302,0
+SRCE.US,D,20100420,000000,12.7732,12.793,12.463,12.793,23716.823809933,0
+SRCE.US,D,20100421,000000,12.7455,12.793,12.3464,12.5736,35887.498962109,0
+SRCE.US,D,20100422,000000,12.4215,12.948,12.2091,12.7594,49987.424516818,0
+SRCE.US,D,20100423,000000,12.7238,12.956,12.4689,12.956,13123.153971055,0
+SRCE.US,D,20100426,000000,12.9422,13.122,12.7514,13.0656,44319.11273603,0
+SRCE.US,D,20100427,000000,12.9965,13.3699,12.9767,13.0716,38711.53286718,0
+SRCE.US,D,20100428,000000,13.1042,13.3096,12.8937,13.2217,15382.381095111,0
+SRCE.US,D,20100429,000000,13.3175,13.6455,13.112,13.6455,53983.584322273,0
+SRCE.US,D,20100430,000000,13.602,13.602,13.0211,13.0508,47763.624341391,0
+SRCE.US,D,20100503,000000,13.0587,13.5882,12.6348,13.5814,58160.927665007,0
+SRCE.US,D,20100504,000000,13.3175,13.3175,12.5736,12.785,42744.131819797,0
+SRCE.US,D,20100505,000000,12.6734,13.1298,12.6734,12.9876,32067.461701272,0
+SRCE.US,D,20100506,000000,13.1387,13.1387,12.2812,12.4215,45035.749296887,0
+SRCE.US,D,20100507,000000,12.2812,12.8987,11.9394,11.9394,56705.386175583,0
+SRCE.US,D,20100510,000000,12.5331,13.0844,12.454,12.956,52715.299561322,0
+SRCE.US,D,20100511,000000,12.7732,13.4736,12.7732,13.3768,32131.230208806,0
+SRCE.US,D,20100512,000000,13.4193,13.855,13.3768,13.7186,85202.823653491,0
+SRCE.US,D,20100513,000000,13.6307,13.8935,13.2524,13.5814,55769.102533221,0
+SRCE.US,D,20100514,000000,13.4786,13.5211,13.1042,13.4786,53925.889005933,0
+SRCE.US,D,20100517,000000,13.5942,13.602,13.0014,13.2592,24307.947752787,0
+SRCE.US,D,20100518,000000,13.5013,13.7602,13.2592,13.4045,88766.774685661,0
+SRCE.US,D,20100519,000000,13.3976,13.6455,13.0587,13.3255,56639.593270985,0
+SRCE.US,D,20100520,000000,12.9638,13.282,12.4847,12.5272,63356.542731217,0
+SRCE.US,D,20100521,000000,12.3286,13.0459,12.3286,12.8107,121005.29793889,0
+SRCE.US,D,20100524,000000,12.8374,13.0014,12.5213,12.5421,29895.283650991,0
+SRCE.US,D,20100525,000000,12.2091,12.8236,12.2091,12.4284,34429.933075621,0
+SRCE.US,D,20100526,000000,12.5133,12.8641,12.2141,12.463,82291.740674644,0
+SRCE.US,D,20100527,000000,12.7732,13.274,12.5133,13.1831,56778.264469907,0
+SRCE.US,D,20100528,000000,13.112,13.2524,12.7979,13.118,49599.752478953,0
+SRCE.US,D,20100601,000000,12.9688,12.9688,12.1103,12.1458,34492.689384623,0
+SRCE.US,D,20100602,000000,12.1775,12.5914,12.0184,12.5736,29594.660686903,0
+SRCE.US,D,20100603,000000,12.4976,12.6615,12.2891,12.4432,54831.806692326,0
+SRCE.US,D,20100604,000000,11.9868,12.1231,11.5827,11.6193,69408.47775574,0
+SRCE.US,D,20100607,000000,11.646,11.8643,11.5185,11.5501,56325.811725977,0
+SRCE.US,D,20100608,000000,11.64,11.7072,11.3812,11.6015,37336.967260339,0
+SRCE.US,D,20100609,000000,11.6805,11.7279,11.31,11.4009,50731.390438046,0
+SRCE.US,D,20100610,000000,11.646,11.6805,11.394,11.646,47749.453561939,0
+SRCE.US,D,20100611,000000,11.4671,11.7279,11.317,11.6934,32520.926643735,0
+SRCE.US,D,20100614,000000,11.809,11.9522,11.6588,11.7655,38265.153314443,0
+SRCE.US,D,20100615,000000,11.9087,12.1458,11.7852,12.0668,45055.993267533,0
+SRCE.US,D,20100616,000000,11.9937,12.3286,11.9798,12.1775,23104.443697902,0
+SRCE.US,D,20100617,000000,12.3464,12.454,12.2357,12.4155,24178.386340655,0
+SRCE.US,D,20100618,000000,12.5074,12.5845,12.2289,12.2357,85609.727463469,0
+SRCE.US,D,20100621,000000,12.4432,12.454,12.0056,12.0599,48905.384285807,0
+SRCE.US,D,20100622,000000,12.1458,12.4432,12.0056,12.0421,37478.675054859,0
+SRCE.US,D,20100623,000000,12.0056,12.2437,11.973,12.0668,18857.258656441,0
+SRCE.US,D,20100624,000000,11.9453,12.1834,11.7013,11.7407,42802.83933467,0
+SRCE.US,D,20100625,000000,11.7724,12.4284,11.6331,12.4215,182677.54231239,0
+SRCE.US,D,20100628,000000,12.3217,12.4472,12.1834,12.3889,24082.227480088,0
+SRCE.US,D,20100629,000000,12.1458,12.2595,11.7407,11.8445,39050.619375495,0
+SRCE.US,D,20100630,000000,11.9492,11.9492,11.5254,11.5422,30822.457506563,0
+SRCE.US,D,20100701,000000,11.5363,11.7942,11.154,11.7141,55288.308230386,0
+SRCE.US,D,20100702,000000,11.801,11.801,11.3367,11.4069,73483.589046713,0
+SRCE.US,D,20100706,000000,11.5501,11.973,11.1055,11.5185,115724.65819597,0
+SRCE.US,D,20100707,000000,11.5323,11.7655,11.31,11.646,103623.82474252,0
+SRCE.US,D,20100708,000000,11.7279,11.9394,11.4958,11.9394,41993.080508843,0
+SRCE.US,D,20100709,000000,11.9225,12.4155,11.1588,12.3098,39638.706722752,0
+SRCE.US,D,20100712,000000,12.2209,12.2812,11.8781,11.9522,16819.703010954,0
+SRCE.US,D,20100713,000000,12.1656,12.5914,12.0737,12.5272,37127.442164157,0
+SRCE.US,D,20100714,000000,12.5133,12.5133,12.3286,12.463,22846.33307217,0
+SRCE.US,D,20100715,000000,12.5133,12.5133,12.131,12.1972,16378.384450878,0
+SRCE.US,D,20100716,000000,12.0668,12.0668,11.2369,11.2369,62467.832419873,0
+SRCE.US,D,20100719,000000,11.2547,11.5679,11.0996,11.5501,56165.884357876,0
+SRCE.US,D,20100720,000000,11.3723,11.8909,11.3723,11.5363,119624.65914085,0
+SRCE.US,D,20100721,000000,11.5827,11.7467,11.0927,11.0927,37206.393649675,0
+SRCE.US,D,20100722,000000,11.2419,11.6262,11.1391,11.6094,42633.802179779,0
+SRCE.US,D,20100723,000000,11.5185,12.3405,11.231,12.303,39144.753838998,0
+SRCE.US,D,20100726,000000,12.3336,12.6734,12.0737,12.6734,73749.797260704,0
+SRCE.US,D,20100727,000000,12.7238,12.793,12.3464,12.5667,44523.576839552,0
+SRCE.US,D,20100728,000000,12.5598,12.7376,12.4353,12.463,29166.500707747,0
+SRCE.US,D,20100729,000000,12.5421,12.7782,12.463,12.6951,22481.941600548,0
+SRCE.US,D,20100730,000000,12.4689,12.793,12.131,12.5489,36436.110566607,0
+SRCE.US,D,20100802,000000,12.5795,12.7979,12.4215,12.785,32526.999834928,0
+SRCE.US,D,20100803,000000,12.6883,12.956,12.5213,12.6142,23826.14125142,0
+SRCE.US,D,20100804,000000,12.6487,12.9214,12.5845,12.8937,22769.405983716,0
+SRCE.US,D,20100805,000000,12.8107,12.8641,12.5213,12.6615,18566.757677675,0
+SRCE.US,D,20100806,000000,12.4847,12.5074,12.0955,12.3761,21378.645200359,0
+SRCE.US,D,20100809,000000,12.5133,12.8523,12.3138,12.8236,17046.435482185,0
+SRCE.US,D,20100810,000000,12.6546,12.7099,12.1162,12.1231,83129.841059374,0
+SRCE.US,D,20100811,000000,11.9147,11.9582,11.4257,11.4513,83803.965281875,0
+SRCE.US,D,20100812,000000,11.3238,11.5887,11.3238,11.394,46539.87631586,0
+SRCE.US,D,20100813,000000,11.4454,11.4958,11.2755,11.3238,40287.525981946,0
+SRCE.US,D,20100816,000000,11.317,11.5619,11.317,11.4671,32266.864812132,0
+SRCE.US,D,20100817,000000,11.2962,11.7724,11.2962,11.6884,60179.25153838,0
+SRCE.US,D,20100818,000000,11.64,11.7852,11.5185,11.5679,40417.087394078,0
+SRCE.US,D,20100819,000000,11.4888,11.4958,11.0927,11.0996,58994.979255608,0
+SRCE.US,D,20100820,000000,11.0927,11.2369,11.0867,11.1174,62559.94248631,0
+SRCE.US,D,20100823,000000,11.231,11.2487,10.9139,10.9504,44319.11273603,0
+SRCE.US,D,20100824,000000,10.8991,11.1588,10.8991,10.9059,50469.231018185,0
+SRCE.US,D,20100825,000000,10.8991,11.3308,10.8991,11.3031,34089.834368774,0
+SRCE.US,D,20100826,000000,11.3308,11.394,11.0739,11.0739,21524.401789007,0
+SRCE.US,D,20100827,000000,11.2547,11.5027,11.1312,11.4454,43206.706549051,0
+SRCE.US,D,20100830,000000,11.4257,11.4257,11.0453,11.068,36950.307421007,0
+SRCE.US,D,20100831,000000,11.0354,11.3228,10.981,11.0641,47489.318539142,0
+SRCE.US,D,20100901,000000,11.2547,11.4207,11.2024,11.4207,40834.113189379,0
+SRCE.US,D,20100902,000000,11.394,11.394,11.2172,11.3574,42764.375790443,0
+SRCE.US,D,20100903,000000,11.5412,11.64,11.4147,11.5965,23738.079979111,0
+SRCE.US,D,20100907,000000,11.5827,11.5827,11.146,11.1964,21999.122900648,0
+SRCE.US,D,20100908,000000,11.2617,11.4069,11.1746,11.1964,14883.367218696,0
+SRCE.US,D,20100909,000000,11.3723,11.3723,11.1668,11.2962,13826.631950992,0
+SRCE.US,D,20100910,000000,11.3031,11.4888,11.2834,11.4454,18372.415559477,0
+SRCE.US,D,20100913,000000,11.6015,11.8583,11.5561,11.801,34411.71350204,0
+SRCE.US,D,20100914,000000,11.7793,11.7793,11.483,11.6094,21993.049709455,0
+SRCE.US,D,20100915,000000,11.5561,11.7141,11.4069,11.7072,23073.065543401,0
+SRCE.US,D,20100916,000000,11.483,11.6518,11.2024,11.2675,18490.842787754,0
+SRCE.US,D,20100917,000000,11.4315,11.5887,11.2755,11.5106,50827.549298613,0
+SRCE.US,D,20100920,000000,11.5106,12.2437,11.5106,12.2437,49875.070479734,0
+SRCE.US,D,20100921,000000,12.1972,12.1972,11.7467,12.0421,44410.210603936,0
+SRCE.US,D,20100922,000000,11.9798,12.1518,11.6193,11.7339,44480.052302664,0
+SRCE.US,D,20100923,000000,11.6588,11.8504,11.31,11.317,42848.388268623,0
+SRCE.US,D,20100924,000000,11.5561,11.9394,11.4513,11.9225,52833.726789599,0
+SRCE.US,D,20100927,000000,11.9394,11.9394,11.6331,11.7072,22461.697629902,0
+SRCE.US,D,20100928,000000,11.7724,11.8158,11.475,11.8158,33362.063624062,0
+SRCE.US,D,20100929,000000,11.7407,11.8851,11.6015,11.8504,33122.172571911,0
+SRCE.US,D,20100930,000000,11.9582,12.0184,11.8248,11.8445,39158.924618449,0
+SRCE.US,D,20101001,000000,12.0016,12.0491,11.9028,11.9522,16524.141039527,0
+SRCE.US,D,20101004,000000,11.9394,11.9582,11.7942,11.8504,32378.206650683,0
+SRCE.US,D,20101005,000000,12.0352,12.2743,11.9582,12.2743,40625.600291728,0
+SRCE.US,D,20101006,000000,12.131,12.2743,12.1231,12.2357,29701.953731325,0
+SRCE.US,D,20101007,000000,12.2743,12.2743,11.9305,12.1103,21126.60776582,0
+SRCE.US,D,20101008,000000,12.0816,12.3819,11.9868,12.3819,27011.530032516,0
+SRCE.US,D,20101011,000000,12.3889,12.4926,12.1103,12.3405,13389.362185045,0
+SRCE.US,D,20101012,000000,12.2812,12.4037,12.2141,12.3405,2714.7164635842,0
+SRCE.US,D,20101013,000000,12.3761,12.8591,12.2515,12.8523,34284.176486972,0
+SRCE.US,D,20101014,000000,12.7979,12.8523,12.2812,12.7514,24276.569598286,0
+SRCE.US,D,20101015,000000,12.8523,12.8591,12.62,12.7099,52649.506656723,0
+SRCE.US,D,20101018,000000,12.785,13.5013,12.785,13.5013,32646.439261738,0
+SRCE.US,D,20101019,000000,13.2079,13.3383,12.7238,12.8166,41154.980124112,0
+SRCE.US,D,20101020,000000,12.9422,13.0291,12.7514,12.9293,15581.784205971,0
+SRCE.US,D,20101021,000000,13.0656,13.2168,12.6487,12.956,26761.516995042,0
+SRCE.US,D,20101022,000000,13.1891,13.1891,12.8028,12.8799,15218.404932882,0
+SRCE.US,D,20101025,000000,13.0291,13.0291,12.6813,12.6883,31847.814619766,0
+SRCE.US,D,20101026,000000,12.6348,12.7031,12.2515,12.2891,39701.463031753,0
+SRCE.US,D,20101027,000000,12.2209,12.3464,11.9394,12.0668,49406.422559287,0
+SRCE.US,D,20101028,000000,12.1458,12.1972,11.8445,11.8504,38927.131154557,0
+SRCE.US,D,20101029,000000,11.8138,12.1794,11.8138,12.0549,37642.651217089,0
+SRCE.US,D,20101101,000000,12.0539,12.1231,11.6015,11.722,25427.439329492,0
+SRCE.US,D,20101102,000000,11.8909,12.1775,11.7517,12.1775,23657.104096529,0
+SRCE.US,D,20101103,000000,12.1231,12.2743,12.0668,12.2674,21617.524053977,0
+SRCE.US,D,20101104,000000,12.3336,12.9638,12.3336,12.9638,50422.6698857,0
+SRCE.US,D,20101105,000000,12.956,13.0211,12.8166,12.9154,51166.635806928,0
+SRCE.US,D,20101108,000000,12.8305,12.9767,12.5736,12.6675,21375.608604762,0
+SRCE.US,D,20101109,000000,12.6675,12.7238,12.5272,12.5973,25290.792527634,0
+SRCE.US,D,20101110,000000,12.6546,13.122,12.6546,13.122,34917.812768182,0
+SRCE.US,D,20101111,000000,12.9362,12.948,12.627,12.8591,10642.255368428,0
+SRCE.US,D,20101112,000000,12.6951,12.6951,12.5074,12.5133,18121.39032347,0
+SRCE.US,D,20101115,000000,12.6615,12.9638,12.5973,12.8868,37568.760724232,0
+SRCE.US,D,20101116,000000,12.7782,12.956,12.5529,12.7238,41563.908331155,0
+SRCE.US,D,20101117,000000,12.6734,12.793,12.5074,12.5667,10496.498779779,0
+SRCE.US,D,20101118,000000,12.7662,12.8868,12.6734,12.7594,13872.180884945,0
+SRCE.US,D,20101119,000000,12.7594,13.0211,12.7179,12.9836,31468.24017016,0
+SRCE.US,D,20101122,000000,12.8641,12.8641,12.5914,12.6951,13195.020066847,0
+SRCE.US,D,20101123,000000,12.5074,12.7455,12.5074,12.62,14971.428491004,0
+SRCE.US,D,20101124,000000,12.8305,13.0211,12.7031,13.0211,22001.147297713,0
+SRCE.US,D,20101126,000000,12.8799,12.9154,12.8305,12.8305,1765.2742403023,0
+SRCE.US,D,20101129,000000,12.6951,12.9638,12.5529,12.8591,61658.073594046,0
+SRCE.US,D,20101130,000000,12.6645,12.8769,12.464,12.7347,53403.594563274,0
+SRCE.US,D,20101201,000000,12.9638,12.9638,12.8641,12.9214,49135.153352635,0
+SRCE.US,D,20101202,000000,12.956,13.0291,12.8453,13.0291,26717.992458154,0
+SRCE.US,D,20101203,000000,12.8641,13.2079,12.8641,13.2019,11929.771901493,0
+SRCE.US,D,20101206,000000,12.6615,13.1387,12.6615,13.112,43808.96467576,0
+SRCE.US,D,20101207,000000,13.2168,13.4786,13.0459,13.4786,34574.677465738,0
+SRCE.US,D,20101208,000000,13.5083,13.602,13.3453,13.5882,32284.07218718,0
+SRCE.US,D,20101209,000000,13.6455,13.7107,13.5279,13.6781,61454.621689057,0
+SRCE.US,D,20101210,000000,13.6455,13.9785,13.5013,13.9785,29129.049362053,0
+SRCE.US,D,20101213,000000,13.9854,14.1415,13.8353,14.0051,79108.376290612,0
+SRCE.US,D,20101214,000000,14.096,14.1533,13.7928,14.0624,37269.149958676,0
+SRCE.US,D,20101215,000000,14.018,14.1109,13.7384,13.7532,34161.700464566,0
+SRCE.US,D,20101216,000000,13.6673,14.1355,13.6673,14.0624,40338.13590856,0
+SRCE.US,D,20101217,000000,13.9152,14.096,13.7048,13.8066,34157.651670437,0
+SRCE.US,D,20101220,000000,13.7809,13.8233,13.4332,13.5616,20796.631044296,0
+SRCE.US,D,20101221,000000,13.602,13.8411,13.4944,13.8066,21775.427025014,0
+SRCE.US,D,20101222,000000,13.7809,13.9597,13.7107,13.9597,21768.341635288,0
+SRCE.US,D,20101223,000000,14.0378,14.0457,13.9232,14.018,12424.736983779,0
+SRCE.US,D,20101227,000000,13.9656,14.0872,13.9034,14.0457,19325.906576888,0
+SRCE.US,D,20101228,000000,14.0457,14.0624,13.8836,14.0051,27913.39892478,0
+SRCE.US,D,20101229,000000,14.0121,14.0536,13.9084,13.9291,17935.14579353,0
+SRCE.US,D,20101230,000000,13.9024,13.9587,13.8481,13.8669,12404.493013134,0
+SRCE.US,D,20101231,000000,13.8619,13.9745,13.7641,13.8066,17708.413322299,0
+SRCE.US,D,20110103,000000,13.9716,14.2512,13.8609,14.2264,50295.132870632,0
+SRCE.US,D,20110104,000000,14.2364,14.2364,13.8757,13.8757,31917.656318494,0
+SRCE.US,D,20110105,000000,13.8935,14.0121,13.6603,13.9094,21266.291163275,0
+SRCE.US,D,20110106,000000,13.8757,13.8757,13.3383,13.4667,23747.189765902,0
+SRCE.US,D,20110107,000000,13.5279,13.5477,12.9767,13.1526,20791.570051634,0
+SRCE.US,D,20110110,000000,13.0844,13.2079,13.0775,13.1683,21516.304200749,0
+SRCE.US,D,20110111,000000,13.2168,13.3768,13.2019,13.3768,39268.242059936,0
+SRCE.US,D,20110112,000000,13.5349,13.5744,13.439,13.5013,17569.742123376,0
+SRCE.US,D,20110113,000000,13.4193,13.4944,13.1456,13.1605,10866.963442595,0
+SRCE.US,D,20110114,000000,13.1971,13.6455,13.122,13.5161,45789.837203438,0
+SRCE.US,D,20110118,000000,13.4736,13.4736,13.2524,13.3649,20367.458866607,0
+SRCE.US,D,20110119,000000,13.5556,13.5685,12.8641,12.8729,32379.218849215,0
+SRCE.US,D,20110120,000000,12.9767,13.0291,12.627,12.6348,30366.968167036,0
+SRCE.US,D,20110121,000000,12.7099,13.112,12.62,12.62,43398.012071653,0
+SRCE.US,D,20110124,000000,12.8236,13.3591,12.6813,12.9767,42480.960201404,0
+SRCE.US,D,20110125,000000,12.8523,13.112,12.7732,13.0587,26818.20011285,0
+SRCE.US,D,20110126,000000,13.0844,13.274,12.8937,13.2662,25425.414932428,0
+SRCE.US,D,20110127,000000,13.274,13.2968,13.122,13.1605,18457.440236189,0
+SRCE.US,D,20110128,000000,13.1526,13.1526,12.6883,12.793,68761.682893611,0
+SRCE.US,D,20110131,000000,12.9312,13.1378,12.8147,12.8581,30319.394836018,0
+SRCE.US,D,20110201,000000,13.0083,13.3699,12.7594,13.3511,29334.525664106,0
+SRCE.US,D,20110202,000000,13.1831,13.2286,13.0211,13.0656,9199.8724599242,0
+SRCE.US,D,20110203,000000,13.0656,13.1683,12.9075,12.9688,11491.489937014,0
+SRCE.US,D,20110204,000000,12.9154,12.9836,12.7317,12.8028,22757.259601329,0
+SRCE.US,D,20110207,000000,12.8166,13.0459,12.7782,12.9876,22900.991792913,0
+SRCE.US,D,20110208,000000,12.948,12.948,12.7455,12.8591,17900.731043433,0
+SRCE.US,D,20110209,000000,12.7514,12.8987,12.7031,12.7031,13581.679906179,0
+SRCE.US,D,20110210,000000,12.6615,12.8591,12.5074,12.5598,34881.37362102,0
+SRCE.US,D,20110211,000000,12.4768,13.0459,12.4768,13.0459,19186.223179433,0
+SRCE.US,D,20110214,000000,13.0083,13.0656,12.8937,13.0014,10809.268126255,0
+SRCE.US,D,20110215,000000,12.9836,13.0379,12.8166,12.8799,18058.634014469,0
+SRCE.US,D,20110216,000000,12.8987,13.3096,12.8987,13.2405,38006.030490179,0
+SRCE.US,D,20110218,000000,13.1526,13.282,12.7732,13.0508,16361.17707583,0
+SRCE.US,D,20110222,000000,12.9422,13.0291,12.7732,12.8987,55688.126650638,0
+SRCE.US,D,20110223,000000,12.9836,12.9836,12.5845,12.5914,21544.645759653,0
+SRCE.US,D,20110224,000000,12.627,12.7782,12.5845,12.7782,56141.591593101,0
+SRCE.US,D,20110225,000000,12.7031,13.282,12.6675,13.2336,29703.97812839,0
+SRCE.US,D,20110228,000000,13.0834,13.3531,13.0834,13.3531,67724.17939802,0
+SRCE.US,D,20110301,000000,13.3699,13.3699,13.0083,13.0775,17521.156593826,0
+SRCE.US,D,20110302,000000,13.0211,13.112,12.9638,13.0656,29462.062679174,0
+SRCE.US,D,20110303,000000,13.2019,13.4262,13.1387,13.4262,36413.842198897,0
+SRCE.US,D,20110304,000000,13.3916,13.3916,13.1683,13.2217,19879.579174047,0
+SRCE.US,D,20110307,000000,13.2336,13.3383,12.8729,12.9362,20996.034155155,0
+SRCE.US,D,20110308,000000,12.9638,13.3017,12.9638,13.2405,17039.350092459,0
+SRCE.US,D,20110309,000000,13.1526,13.2889,13.0775,13.2168,8767.6636866392,0
+SRCE.US,D,20110310,000000,13.0587,13.0587,12.62,12.627,46662.352338267,0
+SRCE.US,D,20110311,000000,12.6142,12.9214,12.5973,12.6813,37203.357054078,0
+SRCE.US,D,20110314,000000,12.5845,12.6951,12.4215,12.4284,33887.394662317,0
+SRCE.US,D,20110315,000000,12.4155,12.5489,12.3405,12.4689,35411.765651936,0
+SRCE.US,D,20110316,000000,12.4768,12.7238,12.1834,12.2091,47967.07624638,0
+SRCE.US,D,20110317,000000,12.4363,12.6082,12.2515,12.2743,59053.686770481,0
+SRCE.US,D,20110318,000000,12.4086,12.7376,12.2515,12.2674,212510.06965438,0
+SRCE.US,D,20110321,000000,12.3405,12.6951,12.3405,12.6951,33614.101058601,0
+SRCE.US,D,20110322,000000,12.7099,12.7782,12.6813,12.6813,19229.747716321,0
+SRCE.US,D,20110323,000000,12.6734,12.9638,12.463,12.9293,27326.323776056,0
+SRCE.US,D,20110324,000000,12.9638,12.9836,12.8028,12.9638,26362.710773322,0
+SRCE.US,D,20110325,000000,12.9836,13.2286,12.8591,13.1743,28264.631815483,0
+SRCE.US,D,20110328,000000,13.1298,13.1683,13.0153,13.0153,40284.489386349,0
+SRCE.US,D,20110329,000000,12.9876,13.2405,12.9876,13.2405,19370.443312308,0
+SRCE.US,D,20110330,000000,13.2336,13.6455,13.0211,13.6455,73810.529172641,0
+SRCE.US,D,20110331,000000,13.3887,13.6751,13.3047,13.6713,38371.434160333,0
+SRCE.US,D,20110401,000000,13.6248,13.9094,13.5685,13.8757,50003.619693334,0
+SRCE.US,D,20110404,000000,13.9232,14.1533,13.7928,14.0121,59609.383764704,0
+SRCE.US,D,20110405,000000,13.936,14.1543,13.8214,13.9973,52583.713752125,0
+SRCE.US,D,20110406,000000,14.103,14.3124,14.103,14.258,25130.865159533,0
+SRCE.US,D,20110407,000000,14.268,14.268,14.0249,14.0249,26025.648662072,0
+SRCE.US,D,20110408,000000,14.1543,14.2274,13.7789,13.936,44359.600677322,0
+SRCE.US,D,20110411,000000,13.9094,14.1949,13.9094,13.9785,33635.357227779,0
+SRCE.US,D,20110412,000000,13.9429,14.0249,13.8481,13.9084,31419.65464061,0
+SRCE.US,D,20110413,000000,14.0378,14.0802,13.5279,13.6673,36707.379773259,0
+SRCE.US,D,20110414,000000,13.766,13.9716,13.5814,13.7473,51811.406271992,0
+SRCE.US,D,20110415,000000,13.7226,14.0457,13.7088,13.9854,53119.166775703,0
+SRCE.US,D,20110418,000000,13.7582,13.9587,13.7582,13.854,44463.857126147,0
+SRCE.US,D,20110419,000000,13.9152,13.9706,13.8135,13.9222,40774.393475974,0
+SRCE.US,D,20110420,000000,14.1543,14.1543,13.9508,14.1237,34698.165686676,0
+SRCE.US,D,20110421,000000,14.103,14.1613,13.8916,14.1613,29793.051599231,0
+SRCE.US,D,20110425,000000,14.0872,14.1484,14.0378,14.1277,33256.794976705,0
+SRCE.US,D,20110426,000000,14.1701,14.3421,14.1237,14.3223,28528.815632409,0
+SRCE.US,D,20110427,000000,14.3075,14.5524,14.1701,14.2274,42697.570687312,0
+SRCE.US,D,20110428,000000,14.2274,14.4586,14.1771,14.4448,14038.181444239,0
+SRCE.US,D,20110429,000000,14.4774,14.5505,14.3875,14.4774,35283.216438336,0
+SRCE.US,D,20110502,000000,14.5524,14.5524,14.0684,14.096,35389.497284226,0
+SRCE.US,D,20110503,000000,14.2126,14.2206,14.018,14.0249,38638.654572856,0
+SRCE.US,D,20110504,000000,14.0457,14.1613,13.8273,13.8273,22919.211366494,0
+SRCE.US,D,20110505,000000,13.8135,14.0249,13.6288,13.6643,28532.864426538,0
+SRCE.US,D,20110506,000000,13.8481,13.8916,13.4272,13.4825,14079.681584063,0
+SRCE.US,D,20110509,000000,13.4983,13.6416,13.45,13.5586,19340.07735634,0
+SRCE.US,D,20110510,000000,13.5586,14.1613,13.5586,14.1297,33732.528286878,0
+SRCE.US,D,20110511,000000,14.0309,14.1297,13.8916,13.8974,28778.828669883,0
+SRCE.US,D,20110512,000000,13.8135,14.103,13.8135,14.0457,17671.974175137,0
+SRCE.US,D,20110513,000000,14.0744,14.0744,13.6949,13.6949,19653.858901348,0
+SRCE.US,D,20110516,000000,13.606,13.8974,13.5171,13.5171,57397.729971665,0
+SRCE.US,D,20110517,000000,13.4756,14.096,13.4144,13.8669,47632.038532194,0
+SRCE.US,D,20110518,000000,13.9913,14.0378,13.7789,14.0378,27423.494835155,0
+SRCE.US,D,20110519,000000,14.182,14.3143,14.0457,14.2206,58863.393446411,0
+SRCE.US,D,20110520,000000,14.0744,14.268,14.0051,14.1949,66343.540599986,0
+SRCE.US,D,20110523,000000,13.8916,14.431,13.8916,14.1949,68483.328297233,0
+SRCE.US,D,20110524,000000,14.2927,14.2927,13.8481,13.9222,46980.182677404,0
+SRCE.US,D,20110525,000000,13.9024,14.0249,13.7858,13.9508,20766.265088327,0
+SRCE.US,D,20110526,000000,13.8747,14.0624,13.7512,14.0457,31752.667957732,0
+SRCE.US,D,20110527,000000,14.1118,14.2384,13.9656,14.1949,21847.293120806,0
+SRCE.US,D,20110531,000000,14.3579,14.4497,13.9745,14.4497,104301.99775915,0
+SRCE.US,D,20110601,000000,14.4052,14.4052,13.936,13.9508,47880.027172604,0
+SRCE.US,D,20110602,000000,14.0378,14.1949,13.8599,13.9152,22379.709548787,0
+SRCE.US,D,20110603,000000,13.7295,14.1543,13.5774,13.5774,56259.006622846,0
+SRCE.US,D,20110606,000000,13.5458,13.7858,13.4074,13.4983,46807.096728383,0
+SRCE.US,D,20110607,000000,13.6357,13.6811,13.3857,13.4212,37411.869951728,0
+SRCE.US,D,20110608,000000,13.3531,13.442,13.2602,13.275,30601.798226525,0
+SRCE.US,D,20110609,000000,13.3601,13.4608,13.2227,13.2899,37909.871629612,0
+SRCE.US,D,20110610,000000,13.2089,13.5517,13.1298,13.1526,93557.510338958,0
+SRCE.US,D,20110613,000000,13.2405,13.5982,13.1387,13.2405,36548.46460369,0
+SRCE.US,D,20110614,000000,13.3788,13.7977,13.198,13.6949,63054.907568597,0
+SRCE.US,D,20110615,000000,13.5043,13.7632,13.3116,13.4074,35333.82636495,0
+SRCE.US,D,20110616,000000,13.4272,13.6723,13.3659,13.5171,39627.572538897,0
+SRCE.US,D,20110617,000000,13.6218,13.8135,13.5458,13.7374,115141.63184137,0
+SRCE.US,D,20110620,000000,13.7226,14.1355,13.5309,14.0051,27400.214268913,0
+SRCE.US,D,20110621,000000,14.1237,14.423,13.8401,14.3549,34219.395780906,0
+SRCE.US,D,20110622,000000,14.2462,14.3628,14.0378,14.0378,36145.609587842,0
+SRCE.US,D,20110623,000000,14.0051,14.103,13.6713,13.9508,22595.307836163,0
+SRCE.US,D,20110624,000000,13.8916,14.0744,13.7029,13.8056,169233.5214066,0
+SRCE.US,D,20110627,000000,13.7789,14.2542,13.5902,14.018,41329.078271665,0
+SRCE.US,D,20110628,000000,14.1237,14.261,14.0624,14.2384,33334.734263691,0
+SRCE.US,D,20110629,000000,14.268,14.268,14.0457,14.1494,30584.590851476,0
+SRCE.US,D,20110630,000000,14.2462,14.269,14.1494,14.262,34795.336745776,0
+SRCE.US,D,20110701,000000,14.258,14.5001,14.258,14.4034,36937.148840087,0
+SRCE.US,D,20110705,000000,14.3836,14.4379,14.2739,14.43,37095.051811124,0
+SRCE.US,D,20110706,000000,14.3776,14.4793,14.1079,14.4645,29251.525384459,0
+SRCE.US,D,20110707,000000,14.5001,15.1107,14.423,15.0316,43824.147653744,0
+SRCE.US,D,20110708,000000,14.8035,14.9289,14.6513,14.7639,26917.395569014,0
+SRCE.US,D,20110711,000000,14.5762,14.8153,14.5762,14.6157,16241.73764902,0
+SRCE.US,D,20110712,000000,14.8419,14.9437,14.5574,14.6236,23478.957154847,0
+SRCE.US,D,20110713,000000,14.6948,15.085,14.6948,15.079,39099.204905045,0
+SRCE.US,D,20110714,000000,15.1067,15.1067,14.6819,14.7066,36403.720213574,0
+SRCE.US,D,20110715,000000,14.7294,14.8261,14.3331,14.8261,38549.581102015,0
+SRCE.US,D,20110718,000000,14.7688,14.8153,14.3143,14.5001,44530.662229278,0
+SRCE.US,D,20110719,000000,14.6167,15.0889,14.4725,15.001,20566.861977467,0
+SRCE.US,D,20110720,000000,15.0416,15.1147,14.5436,14.5762,25187.548277341,0
+SRCE.US,D,20110721,000000,14.6948,15.1275,14.6868,15.0574,28021.704167735,0
+SRCE.US,D,20110722,000000,15.0959,16.2637,14.9813,16.1125,125143.16553886,0
+SRCE.US,D,20110725,000000,15.8003,16.4988,15.574,16.398,147596.76558051,0
+SRCE.US,D,20110726,000000,16.4938,16.4938,15.8694,15.9741,52635.335877271,0
+SRCE.US,D,20110727,000000,15.8931,15.8931,15.3804,15.496,128206.07829755,0
+SRCE.US,D,20110728,000000,15.496,15.8279,15.4189,15.657,38297.543667476,0
+SRCE.US,D,20110729,000000,15.6708,16.0126,15.4801,15.8496,106894.23820033,0
+SRCE.US,D,20110801,000000,16.0907,16.1125,15.6293,15.9357,42723.887849152,0
+SRCE.US,D,20110802,000000,15.8171,15.983,15.4762,15.4762,56322.77513038,0
+SRCE.US,D,20110803,000000,15.7134,16.3061,15.2865,16.1352,49577.484111243,0
+SRCE.US,D,20110804,000000,15.9079,16.2063,15.408,15.4189,85348.58024214,0
+SRCE.US,D,20110805,000000,15.6481,15.8496,15.2421,15.5336,37434.138319438,0
+SRCE.US,D,20110808,000000,15.4575,15.5889,13.8708,14.3273,117662.00618676,0
+SRCE.US,D,20110809,000000,13.9459,15.9277,13.7167,15.6481,88855.848156502,0
+SRCE.US,D,20110810,000000,15.3181,15.3181,13.856,14.0151,84626.882688622,0
+SRCE.US,D,20110811,000000,14.3776,15.1581,13.8491,14.7915,69080.52543128,0
+SRCE.US,D,20110812,000000,14.9368,14.9368,14.1158,14.1731,41535.566772251,0
+SRCE.US,D,20110815,000000,14.423,14.9635,14.423,14.6681,14703.195879949,0
+SRCE.US,D,20110816,000000,14.4853,14.8548,14.1731,14.3776,69938.869786657,0
+SRCE.US,D,20110817,000000,14.6601,14.9635,14.6108,14.8479,34897.568797536,0
+SRCE.US,D,20110818,000000,14.3331,14.7777,13.6959,13.8421,155545.56065453,0
+SRCE.US,D,20110819,000000,13.772,14.423,13.6218,13.94,56597.080932629,0
+SRCE.US,D,20110822,000000,14.5001,14.5436,13.9873,14.1791,37224.613223256,0
+SRCE.US,D,20110823,000000,14.2452,15.1858,14.2452,15.1581,105275.7327472,0
+SRCE.US,D,20110824,000000,15.1492,15.5404,14.9082,15.3181,47139.097846972,0
+SRCE.US,D,20110825,000000,15.3883,15.3883,14.7145,14.7985,39437.279214827,0
+SRCE.US,D,20110826,000000,14.8035,15.2825,14.677,14.8261,69743.515469926,0
+SRCE.US,D,20110829,000000,15.001,15.9139,14.9941,15.8566,43710.781418128,0
+SRCE.US,D,20110830,000000,15.5661,15.9277,15.3942,15.8931,56064.664504648,0
+SRCE.US,D,20110831,000000,15.9287,15.9287,15.5799,15.7529,88321.407331456,0
+SRCE.US,D,20110901,000000,15.575,15.8428,14.9032,15.1413,75938.170487501,0
+SRCE.US,D,20110902,000000,14.756,15.2252,14.5179,14.587,64744.266918978,0
+SRCE.US,D,20110906,000000,14.0704,14.7837,14.0704,14.6839,54208.29239644,0
+SRCE.US,D,20110907,000000,14.9823,15.5513,14.8746,15.4051,66144.137489126,0
+SRCE.US,D,20110908,000000,15.2421,15.5256,14.9565,15.1788,71268.898658077,0
+SRCE.US,D,20110909,000000,14.9941,15.0751,14.43,14.4379,144006.4973865,0
+SRCE.US,D,20110912,000000,14.6681,14.7145,14.1671,14.5149,22823.052505927,0
+SRCE.US,D,20110913,000000,14.6868,15.1185,14.6513,15.0257,65373.854406058,0
+SRCE.US,D,20110914,000000,15.2134,15.5809,14.7985,15.3656,85795.971993409,0
+SRCE.US,D,20110915,000000,15.5167,15.5167,15.0959,15.3023,82863.632845384,0
+SRCE.US,D,20110916,000000,15.4417,15.4417,15.1185,15.2223,156775.38187125,0
+SRCE.US,D,20110919,000000,14.9141,15.0257,14.6325,14.8479,39154.87582432,0
+SRCE.US,D,20110920,000000,14.7777,14.9141,14.5001,14.509,42096.324759136,0
+SRCE.US,D,20110921,000000,14.3549,14.7294,13.8708,13.8994,68580.499356332,0
+SRCE.US,D,20110922,000000,13.5458,14.101,13.4064,13.765,137543.60975787,0
+SRCE.US,D,20110923,000000,13.7868,14.2512,13.7868,14.101,52407.591207507,0
+SRCE.US,D,20110926,000000,14.2097,14.6167,14.0091,14.5821,31429.776625933,0
+SRCE.US,D,20110927,000000,14.7708,15.0959,14.3974,14.7294,64756.413301365,0
+SRCE.US,D,20110928,000000,14.589,14.8804,13.9607,13.9676,66500.43137249,0
+SRCE.US,D,20110929,000000,14.3974,14.9437,14.3055,14.9082,59091.138116175,0
+SRCE.US,D,20110930,000000,14.6681,14.8766,14.4191,14.426,64911.279676805,0
+SRCE.US,D,20111003,000000,14.2877,14.6839,13.8777,13.8856,93926.962803242,0
+SRCE.US,D,20111004,000000,13.7868,15.1729,13.7868,15.166,112612.14770919,0
+SRCE.US,D,20111005,000000,15.1591,15.5068,14.9575,15.4169,93312.558294146,0
+SRCE.US,D,20111006,000000,15.3922,15.5068,15.2322,15.4683,50245.53514255,0
+SRCE.US,D,20111007,000000,15.5542,15.5542,14.8035,14.8804,93610.144662637,0
+SRCE.US,D,20111010,000000,15.0257,15.7529,15.0188,15.7529,91700.126032218,0
+SRCE.US,D,20111011,000000,15.5947,15.8566,15.5947,15.7529,69492.49023392,0
+SRCE.US,D,20111012,000000,15.7321,16.1559,15.7321,16.0601,95993.872206165,0
+SRCE.US,D,20111013,000000,15.9079,16.0601,15.7529,15.8764,41791.653000919,0
+SRCE.US,D,20111014,000000,15.9524,16.2083,15.7252,16.1223,60869.570937397,0
+SRCE.US,D,20111017,000000,15.9415,15.9415,15.4189,15.4495,59677.201066367,0
+SRCE.US,D,20111018,000000,15.4723,16.558,15.4723,16.4533,88626.079089674,0
+SRCE.US,D,20111019,000000,16.4878,16.7379,16.2142,16.2399,87508.611910033,0
+SRCE.US,D,20111020,000000,16.1638,16.4315,15.8358,16.3436,41168.138705032,0
+SRCE.US,D,20111021,000000,16.6716,16.6716,15.9968,16.5907,91411.649450518,0
+SRCE.US,D,20111024,000000,16.7379,17.1656,16.6588,17.1043,56799.520639085,0
+SRCE.US,D,20111025,000000,16.973,16.973,16.2083,16.318,70279.980692036,0
+SRCE.US,D,20111026,000000,16.6657,16.8446,16.228,16.6331,69218.184431671,0
+SRCE.US,D,20111027,000000,17.2713,18.0479,16.9572,17.784,193271.21215126,0
+SRCE.US,D,20111028,000000,17.6863,17.8532,17.2713,17.3879,91483.51554631,0
+SRCE.US,D,20111031,000000,17.3098,17.3098,16.644,16.644,81501.21362093,0
+SRCE.US,D,20111101,000000,15.8566,16.5412,15.7607,15.8566,124803.06683202,0
+SRCE.US,D,20111102,000000,16.0819,16.6104,16.0819,16.4978,47796.014694424,0
+SRCE.US,D,20111103,000000,16.4978,17.14,16.1441,17.0629,65047.926478663,0
+SRCE.US,D,20111104,000000,16.7862,16.8979,16.5827,16.6104,25487.159042897,0
+SRCE.US,D,20111107,000000,16.6193,16.7289,16.1924,16.6806,33141.404344024,0
+SRCE.US,D,20111108,000000,16.8396,17.1132,16.4503,16.973,30803.22573445,0
+SRCE.US,D,20111109,000000,16.5907,16.8544,16.1065,16.1648,114687.15470038,0
+SRCE.US,D,20111110,000000,16.4978,16.5185,16.2488,16.31,36082.85327884,0
+SRCE.US,D,20111111,000000,16.5116,16.8208,16.5036,16.6331,38287.421682153,0
+SRCE.US,D,20111114,000000,16.6045,17.4245,16.2745,16.4355,51091.733115539,0
+SRCE.US,D,20111115,000000,16.4859,17.1468,16.3248,17.0451,52141.382993517,0
+SRCE.US,D,20111116,000000,16.7635,17.3583,16.7556,16.7556,39447.40120015,0
+SRCE.US,D,20111117,000000,16.7379,17.0312,16.5827,16.639,30572.444469089,0
+SRCE.US,D,20111118,000000,16.5907,17.05,16.5777,17.0253,36108.158242147,0
+SRCE.US,D,20111121,000000,16.9305,16.9305,16.4859,16.4859,29357.806230349,0
+SRCE.US,D,20111122,000000,16.3396,16.644,16.2607,16.31,37962.50595329,0
+SRCE.US,D,20111123,000000,16.1786,16.2488,15.5009,15.572,46726.1208458,0
+SRCE.US,D,20111125,000000,15.5068,15.7735,15.1057,15.1591,28798.060441996,0
+SRCE.US,D,20111128,000000,15.7735,16.066,15.7301,16.0256,69799.186389202,0
+SRCE.US,D,20111129,000000,16.066,16.1924,15.9,16.1065,76892.673703444,0
+SRCE.US,D,20111130,000000,16.6666,17.5084,16.6578,17.5084,124387.05323525,0
+SRCE.US,D,20111201,000000,17.3809,17.5607,17.1132,17.1676,43611.585961964,0
+SRCE.US,D,20111202,000000,17.2861,17.6122,17.1132,17.1943,41568.969323816,0
+SRCE.US,D,20111205,000000,17.5114,17.7139,17.0372,17.4956,45896.118049328,0
+SRCE.US,D,20111206,000000,17.4926,17.9075,17.1428,17.7505,35244.752894109,0
+SRCE.US,D,20111207,000000,17.5845,17.9204,17.5499,17.8799,30695.932690028,0
+SRCE.US,D,20111208,000000,17.5973,17.5973,16.8544,16.8909,54300.402462877,0
+SRCE.US,D,20111209,000000,17.0312,17.4245,17.0184,17.2031,77739.883874965,0
+SRCE.US,D,20111212,000000,16.8761,16.8909,16.6331,16.8208,44487.13769239,0
+SRCE.US,D,20111213,000000,17.293,17.3356,16.4089,16.4503,46999.414449517,0
+SRCE.US,D,20111214,000000,16.2537,16.722,16.2537,16.5343,43149.011232711,0
+SRCE.US,D,20111215,000000,16.8841,17.0678,16.8001,17.0026,27420.458239558,0
+SRCE.US,D,20111216,000000,16.9798,17.4896,16.9572,17.0629,119919.20891375,0
+SRCE.US,D,20111219,000000,17.2545,17.2605,16.6104,16.644,26825.285502576,0
+SRCE.US,D,20111220,000000,17.1063,17.6507,17.0757,17.5025,71509.801908761,0
+SRCE.US,D,20111221,000000,17.4205,17.7762,17.1873,17.7209,25814.099168825,0
+SRCE.US,D,20111222,000000,17.791,17.9698,17.7257,17.8611,20636.703676195,0
+SRCE.US,D,20111223,000000,17.6042,17.9362,17.6042,17.791,8926.5788562077,0
+SRCE.US,D,20111227,000000,17.3997,17.9628,17.3997,17.9204,15910.748728963,0
+SRCE.US,D,20111228,000000,17.6941,17.8927,17.4738,17.542,24528.607032825,0
+SRCE.US,D,20111229,000000,17.7307,17.9283,17.5746,17.8799,21557.804340573,0
+SRCE.US,D,20111230,000000,17.8641,17.955,17.5597,17.6655,47514.623502449,0
+SRCE.US,D,20120103,000000,17.9915,18.2029,17.796,17.9362,81667.214180225,0
+SRCE.US,D,20120104,000000,18.2405,18.2405,17.459,17.6348,63436.506415268,0
+SRCE.US,D,20120105,000000,17.5262,17.9362,17.3731,17.8176,55608.162966588,0
+SRCE.US,D,20120106,000000,17.4531,17.6507,17.3276,17.3504,87469.136167274,0
+SRCE.US,D,20120109,000000,17.3276,17.5341,17.1616,17.3,28850.694765675,0
+SRCE.US,D,20120110,000000,17.3504,17.6042,17.2782,17.3939,34505.847965543,0
+SRCE.US,D,20120111,000000,17.1982,17.3622,17.1004,17.2634,61424.255733088,0
+SRCE.US,D,20120112,000000,17.4037,17.4501,17.0589,17.302,34959.312908005,0
+SRCE.US,D,20120113,000000,17.0461,17.3168,16.9443,17.1982,54493.732382544,0
+SRCE.US,D,20120117,000000,17.2427,17.3622,16.8989,16.9581,67198.848359765,0
+SRCE.US,D,20120118,000000,16.9374,17.2605,16.7379,17.2605,49464.117875627,0
+SRCE.US,D,20120119,000000,17.2674,17.3731,16.9443,17.1271,44671.357825265,0
+SRCE.US,D,20120120,000000,17.2209,18.2504,17.1626,17.4926,88810.299222549,0
+SRCE.US,D,20120123,000000,17.5341,17.7515,17.5341,17.6941,21460.633281474,0
+SRCE.US,D,20120124,000000,17.6348,17.8927,17.466,17.8038,48580.468556944,0
+SRCE.US,D,20120125,000000,17.4708,17.8997,17.4442,17.5815,62924.333957932,0
+SRCE.US,D,20120126,000000,17.626,17.6863,17.0935,17.4501,59291.553425567,0
+SRCE.US,D,20120127,000000,17.3236,17.6329,17.3236,17.4708,51495.60032992,0
+SRCE.US,D,20120130,000000,17.4284,18.5665,17.2901,18.1981,238236.10755089,0
+SRCE.US,D,20120131,000000,18.2583,18.3917,17.4116,17.456,357755.49804439,0
+SRCE.US,D,20120201,000000,17.6566,18.4776,17.5153,17.9075,177411.07334892,0
+SRCE.US,D,20120202,000000,18.0607,18.4904,17.9638,18.2296,56483.714697013,0
+SRCE.US,D,20120203,000000,18.5053,18.7997,18.4904,18.5882,65928.53920175,0
+SRCE.US,D,20120206,000000,18.5112,18.61,17.9362,18.0953,54791.318751035,0
+SRCE.US,D,20120207,000000,18.0063,18.2988,17.8997,17.9204,58148.781282619,0
+SRCE.US,D,20120208,000000,17.8315,18.117,17.6023,17.7752,74879.410822732,0
+SRCE.US,D,20120209,000000,17.7821,17.8601,17.0846,17.2634,111117.13047701,0
+SRCE.US,D,20120210,000000,17.0777,17.464,17.0777,17.2901,88034.95514682,0
+SRCE.US,D,20120213,000000,17.5479,17.8671,17.4363,17.8315,88505.627464332,0
+SRCE.US,D,20120214,000000,17.79,18.1634,17.4857,18.0004,94861.22204854,0
+SRCE.US,D,20120215,000000,18.2227,18.2227,17.5479,17.5954,49355.812632673,0
+SRCE.US,D,20120216,000000,17.6023,18.2296,17.5885,18.1981,72259.841021183,0
+SRCE.US,D,20120217,000000,18.2435,18.3837,18.1318,18.286,71062.410157491,0
+SRCE.US,D,20120221,000000,18.3837,18.3837,17.9204,18.0884,26044.880434185,0
+SRCE.US,D,20120222,000000,17.8108,18.0666,17.4926,17.4926,62864.614244528,0
+SRCE.US,D,20120223,000000,17.5479,18.1981,17.5479,18.1032,72864.123544956,0
+SRCE.US,D,20120224,000000,17.951,18.1476,17.8236,17.8799,52803.36083363,0
+SRCE.US,D,20120227,000000,17.8671,18.0537,17.5597,17.958,49367.95901506,0
+SRCE.US,D,20120228,000000,17.6922,18.0004,17.6102,17.6991,78425.142281321,0
+SRCE.US,D,20120229,000000,17.5489,17.8325,17.2199,17.2279,91555.381642102,0
+SRCE.US,D,20120301,000000,17.3622,17.7673,17.0589,17.1004,77179.12588808,0
+SRCE.US,D,20120302,000000,17.136,17.1982,16.5323,16.6232,116722.6859488,0
+SRCE.US,D,20120305,000000,16.5827,17.1498,16.5254,17.0846,97468.645467702,0
+SRCE.US,D,20120306,000000,16.7932,16.9384,16.5166,16.5392,63553.921445013,0
+SRCE.US,D,20120307,000000,16.7714,16.9384,16.7082,16.9384,27396.165474784,0
+SRCE.US,D,20120308,000000,17.0036,17.213,16.6716,17.1982,36307.561353007,0
+SRCE.US,D,20120309,000000,17.1498,17.7821,17.1498,17.5311,78370.483560578,0
+SRCE.US,D,20120312,000000,17.5242,17.5785,17.2061,17.5391,22127.672114248,0
+SRCE.US,D,20120313,000000,17.5785,17.7505,17.2812,17.7297,45278.676944635,0
+SRCE.US,D,20120314,000000,17.6636,17.7297,17.4037,17.4165,21613.475259848,0
+SRCE.US,D,20120315,000000,17.4788,17.8522,17.2565,17.5153,60047.665729183,0
+SRCE.US,D,20120316,000000,17.5954,17.6418,17.3385,17.5657,112148.56078141,0
+SRCE.US,D,20120319,000000,17.4996,18.1981,17.3553,17.8799,43028.559607369,0
+SRCE.US,D,20120320,000000,17.7247,17.8315,17.5657,17.6102,26136.990500623,0
+SRCE.US,D,20120321,000000,17.7297,17.7505,17.4442,17.5153,15883.419368592,0
+SRCE.US,D,20120322,000000,17.3681,17.4037,17.0105,17.0649,24192.557120107,0
+SRCE.US,D,20120323,000000,17.0263,17.3761,16.9808,17.3622,31771.899729845,0
+SRCE.US,D,20120326,000000,17.5815,18.0311,17.5727,17.9836,44425.39358192,0
+SRCE.US,D,20120327,000000,18.0311,18.0735,17.7129,17.79,51560.381035986,0
+SRCE.US,D,20120328,000000,17.8443,18.0537,17.5597,17.8443,32825.598401952,0
+SRCE.US,D,20120329,000000,17.6418,17.6566,17.302,17.5479,25395.048976459,0
+SRCE.US,D,20120330,000000,17.7267,17.7267,17.1616,17.1686,44453.735140824,0
+SRCE.US,D,20120402,000000,17.136,17.4116,17.1212,17.3761,40612.441710809,0
+SRCE.US,D,20120403,000000,17.3909,17.4442,17.0669,17.0747,44656.174847281,0
+SRCE.US,D,20120404,000000,16.9077,16.971,16.5699,16.724,54599.001029901,0
+SRCE.US,D,20120405,000000,16.6578,16.7388,16.5699,16.645,9832.4965426013,0
+SRCE.US,D,20120409,000000,16.1747,16.4079,15.9633,16.2251,62962.797502159,0
+SRCE.US,D,20120410,000000,16.1816,16.1816,15.7182,15.9553,79005.132040319,0
+SRCE.US,D,20120411,000000,16.0877,16.4137,16.0838,16.393,35931.023498998,0
+SRCE.US,D,20120412,000000,16.3812,16.561,16.3061,16.4079,34036.187846563,0
+SRCE.US,D,20120413,000000,16.2833,16.2833,15.7913,15.7993,39093.131713851,0
+SRCE.US,D,20120416,000000,15.8289,16.1549,15.8121,16.069,26450.772045631,0
+SRCE.US,D,20120417,000000,16.1579,16.5402,15.988,16.3654,41018.333322254,0
+SRCE.US,D,20120418,000000,16.3002,16.3002,15.9771,15.9988,27254.457680264,0
+SRCE.US,D,20120419,000000,15.985,16.1549,15.7667,15.8506,37817.761563174,0
+SRCE.US,D,20120420,000000,16.2627,16.313,15.9405,16.152,47761.599944326,0
+SRCE.US,D,20120423,000000,15.8042,15.8783,15.6115,15.7667,58757.112600521,0
+SRCE.US,D,20120424,000000,15.739,16.1401,15.739,16.0284,28755.54810364,0
+SRCE.US,D,20120425,000000,16.1747,16.3871,16.0492,16.2567,41125.626366676,0
+SRCE.US,D,20120426,000000,16.1796,16.5619,16.066,16.2449,24257.337826173,0
+SRCE.US,D,20120427,000000,16.2488,16.5096,16.0246,16.4069,32542.182812913,0
+SRCE.US,D,20120430,000000,16.4415,16.4849,15.8734,15.9267,42586.228848761,0
+SRCE.US,D,20120501,000000,15.9129,16.2172,15.6778,15.6778,115362.29112141,0
+SRCE.US,D,20120502,000000,15.5306,15.7617,15.3942,15.4861,49539.020567016,0
+SRCE.US,D,20120503,000000,15.4861,15.6273,15.2677,15.5444,54247.768139199,0
+SRCE.US,D,20120504,000000,15.4861,15.821,15.168,15.2194,41482.932448572,0
+SRCE.US,D,20120507,000000,15.1147,15.5642,14.8449,15.2282,43565.024829479,0
+SRCE.US,D,20120508,000000,15.1147,15.6402,15.1147,15.5444,67311.202396849,0
+SRCE.US,D,20120509,000000,15.3093,15.415,15.2056,15.2677,28205.92430061,0
+SRCE.US,D,20120510,000000,15.409,15.7202,15.248,15.5928,25449.707697203,0
+SRCE.US,D,20120511,000000,15.4663,15.6866,15.2737,15.3824,33092.818814475,0
+SRCE.US,D,20120514,000000,15.1453,15.4525,15.0909,15.1275,50427.730878361,0
+SRCE.US,D,20120515,000000,15.0988,15.4021,15.0386,15.0781,33050.306476119,0
+SRCE.US,D,20120516,000000,15.2056,15.5068,15.2056,15.2609,35065.593753895,0
+SRCE.US,D,20120517,000000,15.3251,15.3892,15.1887,15.1887,30337.614409599,0
+SRCE.US,D,20120518,000000,15.1383,15.492,15.0632,15.2411,45913.325424377,0
+SRCE.US,D,20120521,000000,15.2352,15.5138,15.1453,15.3596,51683.869256925,0
+SRCE.US,D,20120522,000000,15.415,15.5206,15.1147,15.2609,84945.725226291,0
+SRCE.US,D,20120523,000000,15.1225,15.4455,14.9477,15.2282,53940.059785385,0
+SRCE.US,D,20120524,000000,15.2935,15.5394,15.0119,15.5394,49013.689528761,0
+SRCE.US,D,20120525,000000,15.4801,15.6195,15.2411,15.3527,20014.20157884,0
+SRCE.US,D,20120529,000000,15.3527,15.572,15.0267,15.3339,64263.472616143,0
+SRCE.US,D,20120530,000000,15.1275,15.2194,14.9279,15.001,83012.42602963,0
+SRCE.US,D,20120531,000000,14.9951,15.2411,14.8449,15.0632,55721.529202203,0
+SRCE.US,D,20120601,000000,14.7669,14.8795,14.4971,14.5426,36970.551391653,0
+SRCE.US,D,20120604,000000,14.6236,14.8083,14.5179,14.6691,34418.798891766,0
+SRCE.US,D,20120605,000000,14.5614,14.8854,14.5347,14.6019,54580.78145632,0
+SRCE.US,D,20120606,000000,14.7046,15.0988,14.5505,15.0198,65950.80756946,0
+SRCE.US,D,20120607,000000,15.2194,15.4663,14.9477,15.1325,57570.815920685,0
+SRCE.US,D,20120608,000000,15.0702,15.3942,14.9891,15.3734,34026.06586124,0
+SRCE.US,D,20120611,000000,15.4604,15.5928,15.1225,15.1739,66695.785689221,0
+SRCE.US,D,20120612,000000,15.2609,15.4021,15.001,15.3892,22052.769422859,0
+SRCE.US,D,20120613,000000,15.3734,15.572,15.0198,15.083,30825.49410216,0
+SRCE.US,D,20120614,000000,15.1067,15.3596,15.0326,15.2609,44848.492568415,0
+SRCE.US,D,20120615,000000,15.1739,15.3527,14.9477,15.0564,133094.99720848,0
+SRCE.US,D,20120618,000000,14.9437,15.1383,14.8518,14.92,39283.42503792,0
+SRCE.US,D,20120619,000000,14.9437,15.2816,14.8083,15.2411,75987.768215582,0
+SRCE.US,D,20120620,000000,15.1739,15.4999,15.1739,15.4021,36826.819200068,0
+SRCE.US,D,20120621,000000,15.4298,15.4298,14.9279,14.9951,85932.618795267,0
+SRCE.US,D,20120622,000000,15.168,15.3093,14.9723,15.2194,117730.83568695,0
+SRCE.US,D,20120625,000000,14.9131,15.2539,14.9131,15.083,51967.284845964,0
+SRCE.US,D,20120626,000000,15.1275,15.5068,15.1067,15.3448,36931.075648894,0
+SRCE.US,D,20120627,000000,15.3251,15.8328,15.2855,15.7765,30944.933528969,0
+SRCE.US,D,20120628,000000,15.6481,15.7617,15.4525,15.6728,44207.770897479,0
+SRCE.US,D,20120629,000000,15.9455,16.1233,15.8526,15.9741,64037.752343444,0
+SRCE.US,D,20120702,000000,16.0107,16.4177,15.9949,16.3861,76004.975590631,0
+SRCE.US,D,20120703,000000,16.2903,16.5175,15.8981,16.4415,58737.880828408,0
+SRCE.US,D,20120705,000000,16.3278,16.5629,16.2893,16.4978,19878.566975514,0
+SRCE.US,D,20120706,000000,16.2695,16.5827,16.2695,16.4563,25488.171241429,0
+SRCE.US,D,20120709,000000,16.3723,16.398,15.9129,16.2024,74439.104461189,0
+SRCE.US,D,20120710,000000,16.2627,16.313,15.9129,16.0739,54180.963036068,0
+SRCE.US,D,20120711,000000,16.0246,16.1718,15.9455,16.0611,65480.135251948,0
+SRCE.US,D,20120712,000000,15.988,16.3802,15.9347,16.2369,86810.194922757,0
+SRCE.US,D,20120713,000000,16.2557,16.6944,16.2557,16.5471,42363.545171659,0
+SRCE.US,D,20120716,000000,16.4849,16.5907,16.3584,16.4415,15989.700214482,0
+SRCE.US,D,20120717,000000,16.5096,16.6726,16.2695,16.4483,38481.763800352,0
+SRCE.US,D,20120718,000000,16.4978,16.8811,16.4622,16.6666,27913.39892478,0
+SRCE.US,D,20120719,000000,16.7032,16.7032,16.2775,16.2982,38668.008330292,0
+SRCE.US,D,20120720,000000,16.1283,16.2221,15.8496,15.9425,79429.243225346,0
+SRCE.US,D,20120723,000000,15.6125,15.9672,15.5642,15.6728,31850.851215363,0
+SRCE.US,D,20120724,000000,15.7617,15.7617,15.5138,15.5444,22885.808814929,0
+SRCE.US,D,20120725,000000,15.7143,15.9741,15.1275,15.2352,65898.173245781,0
+SRCE.US,D,20120726,000000,15.5068,15.658,15.246,15.415,45806.032379955,0
+SRCE.US,D,20120727,000000,15.4525,15.9267,15.2352,15.7617,116014.1469762,0
+SRCE.US,D,20120730,000000,15.741,15.823,15.3804,15.4021,34481.555200768,0
+SRCE.US,D,20120731,000000,15.3942,15.821,15.3942,15.7064,64220.960277787,0
+SRCE.US,D,20120801,000000,15.7272,15.8161,15.4663,15.5068,59560.798235155,0
+SRCE.US,D,20120802,000000,15.408,15.7499,15.3942,15.5938,38668.008330292,0
+SRCE.US,D,20120803,000000,15.8694,16.149,15.7933,16.0068,50956.098512213,0
+SRCE.US,D,20120806,000000,15.823,16.2429,15.7933,15.901,63454.725988849,0
+SRCE.US,D,20120807,000000,16.0433,16.2547,15.9633,15.9712,24668.29043028,0
+SRCE.US,D,20120808,000000,16.0848,16.1035,15.8764,15.9237,11180.744987603,0
+SRCE.US,D,20120809,000000,15.8852,15.9988,15.6728,15.7351,34897.568797536,0
+SRCE.US,D,20120810,000000,15.7163,15.7785,15.5306,15.7074,24376.777252982,0
+SRCE.US,D,20120813,000000,15.6293,15.9297,15.3804,15.7785,65752.416657132,0
+SRCE.US,D,20120814,000000,15.9159,15.9159,15.5394,15.658,22157.025871685,0
+SRCE.US,D,20120815,000000,15.6422,15.7637,15.6422,15.7163,20468.678719836,0
+SRCE.US,D,20120816,000000,15.741,16.0512,15.5068,15.9771,58791.527350619,0
+SRCE.US,D,20120817,000000,15.9159,16.6065,15.7785,16.2685,118201.50800446,0
+SRCE.US,D,20120820,000000,16.1708,16.6005,16.1035,16.4859,25878.879874891,0
+SRCE.US,D,20120821,000000,16.5709,17.0727,16.3723,16.4325,25098.4748065,0
+SRCE.US,D,20120822,000000,16.0354,16.6272,16.0354,16.3278,46260.50952095,0
+SRCE.US,D,20120823,000000,16.1836,16.2814,15.7933,16.0354,67617.898552131,0
+SRCE.US,D,20120824,000000,15.9771,16.6005,15.9771,16.2627,44718.931156282,0
+SRCE.US,D,20120827,000000,16.3358,16.4069,16.1213,16.2547,29364.891620075,0
+SRCE.US,D,20120828,000000,16.229,16.6914,16.1283,16.5561,35912.803925416,0
+SRCE.US,D,20120829,000000,16.6272,16.9315,16.5709,16.7477,19320.845584226,0
+SRCE.US,D,20120830,000000,16.4908,16.7763,16.3792,16.3792,13017.885323697,0
+SRCE.US,D,20120831,000000,16.5106,16.6113,16.2488,16.2627,101091.30401474,0
+SRCE.US,D,20120904,000000,16.3199,16.4563,16.0799,16.4415,63181.432385132,0
+SRCE.US,D,20120905,000000,16.5343,16.5343,16.149,16.2972,34388.432935798,0
+SRCE.US,D,20120906,000000,16.3723,16.8129,16.3723,16.6518,50203.022804194,0
+SRCE.US,D,20120907,000000,16.6518,16.6518,16.3733,16.4325,44832.297391898,0
+SRCE.US,D,20120910,000000,16.392,16.4207,15.9297,15.9771,28995.439155791,0
+SRCE.US,D,20120911,000000,15.9425,16.2349,15.8161,15.9553,22600.368828825,0
+SRCE.US,D,20120912,000000,15.9237,16.1776,15.9237,16.0571,102483.07699663,0
+SRCE.US,D,20120913,000000,15.985,16.478,15.8634,16.2429,55739.748775785,0
+SRCE.US,D,20120914,000000,16.2972,16.5561,16.2547,16.3506,59837.128434468,0
+SRCE.US,D,20120917,000000,16.3199,16.3199,16.0799,16.2755,27935.667292491,0
+SRCE.US,D,20120918,000000,16.1638,16.5106,16.1638,16.312,72665.732632628,0
+SRCE.US,D,20120919,000000,16.398,16.398,16.149,16.1708,62403.051713806,0
+SRCE.US,D,20120920,000000,16.0284,16.0284,15.7933,15.8428,46324.278028484,0
+SRCE.US,D,20120921,000000,16.1569,16.316,15.9237,16.312,229972.51873333,0
+SRCE.US,D,20120924,000000,16.2083,16.312,15.9366,16.2488,52501.72567101,0
+SRCE.US,D,20120925,000000,16.3041,16.398,15.9633,15.9771,60616.521304326,0
+SRCE.US,D,20120926,000000,16.07,16.229,15.6798,15.9553,60433.313369983,0
+SRCE.US,D,20120927,000000,16.0433,16.1747,16.0433,16.1352,47285.866634153,0
+SRCE.US,D,20120928,000000,16.0284,16.149,15.8634,15.8634,29238.366803539,0
+SRCE.US,D,20121001,000000,15.9297,16.2083,15.7933,15.9485,27257.494275861,0
+SRCE.US,D,20121002,000000,15.9771,16.1213,15.8003,16.0848,30582.566454412,0
+SRCE.US,D,20121003,000000,16.0799,16.4128,15.9771,16.0354,23409.115456119,0
+SRCE.US,D,20121004,000000,16.1213,16.3278,16.1213,16.2972,12147.394585934,0
+SRCE.US,D,20121005,000000,16.3278,16.4908,16.2488,16.2627,15239.661102059,0
+SRCE.US,D,20121008,000000,16.2221,16.2429,15.8269,15.985,21304.754707502,0
+SRCE.US,D,20121009,000000,16.0354,16.1994,15.7587,15.7587,43492.146535155,0
+SRCE.US,D,20121010,000000,15.8941,16.1431,15.8941,16.0848,102684.50450456,0
+SRCE.US,D,20121011,000000,16.2221,16.3861,16.0957,16.2627,28814.255618513,0
+SRCE.US,D,20121012,000000,16.2221,16.2221,15.7163,15.7163,85137.030748893,0
+SRCE.US,D,20121015,000000,15.8161,15.9425,15.6798,15.9159,20952.509618267,0
+SRCE.US,D,20121016,000000,15.9771,15.9771,15.6363,15.658,28543.998610393,0
+SRCE.US,D,20121017,000000,15.7351,15.9366,15.7074,15.9159,10439.815661971,0
+SRCE.US,D,20121018,000000,15.8496,15.9553,15.5068,15.5068,47615.843355678,0
+SRCE.US,D,20121019,000000,15.4525,15.5869,15.1413,15.2727,45505.409415867,0
+SRCE.US,D,20121022,000000,15.1591,15.5138,15.1591,15.3883,11873.088783685,0
+SRCE.US,D,20121023,000000,15.2796,15.3083,14.9595,15.2252,22968.809094576,0
+SRCE.US,D,20121024,000000,15.4604,15.492,15.246,15.4357,33569.56432318,0
+SRCE.US,D,20121025,000000,15.6076,15.741,15.3942,15.6422,14657.646945997,0
+SRCE.US,D,20121026,000000,15.5997,15.7074,15.4604,15.6491,43629.805535545,0
+SRCE.US,D,20121031,000000,15.6728,15.8931,15.2589,15.823,66684.651505365,0
+SRCE.US,D,20121101,000000,15.8566,15.986,15.7262,15.902,41965.751148471,0
+SRCE.US,D,20121102,000000,15.986,15.986,15.6273,15.6936,74166.823056005,0
+SRCE.US,D,20121105,000000,15.5128,15.9791,15.5128,15.7865,25675.427969902,0
+SRCE.US,D,20121106,000000,15.8852,15.9375,15.6115,15.7785,74549.434101208,0
+SRCE.US,D,20121107,000000,15.5977,15.7707,15.1127,15.1127,41127.650763741,0
+SRCE.US,D,20121108,000000,15.3181,15.3181,14.9032,14.9141,59744.006169498,0
+SRCE.US,D,20121109,000000,14.7164,15.4179,14.7164,14.9526,53770.010431961,0
+SRCE.US,D,20121112,000000,15.1325,15.3478,15.0208,15.1265,4906.1262859778,0
+SRCE.US,D,20121113,000000,15.1325,15.1966,14.6147,14.6503,45171.383900213,0
+SRCE.US,D,20121114,000000,14.6503,14.7876,14.2057,14.2571,28877.011927514,0
+SRCE.US,D,20121115,000000,14.3283,14.9092,14.1415,14.6591,70218.236581567,0
+SRCE.US,D,20121116,000000,14.6671,15.0228,14.5654,14.8676,57675.07236951,0
+SRCE.US,D,20121119,000000,15.2618,15.329,15.004,15.0534,23477.944956314,0
+SRCE.US,D,20121120,000000,14.9842,15.0751,14.9092,15.004,16319.676936006,0
+SRCE.US,D,20121121,000000,15.0366,15.0366,14.84,14.9032,27838.496233391,0
+SRCE.US,D,20121123,000000,14.9842,15.1976,14.9675,15.0751,24431.435973725,0
+SRCE.US,D,20121126,000000,15.083,15.1828,14.92,15.1828,17173.972497253,0
+SRCE.US,D,20121127,000000,15.2618,15.2618,14.9378,14.9981,23292.712624907,0
+SRCE.US,D,20121128,000000,15.0534,15.2362,14.8469,15.2282,9255.5433791998,0
+SRCE.US,D,20121129,000000,15.3181,15.3616,15.1205,15.1976,105864.83229299,0
+SRCE.US,D,20121130,000000,15.1127,15.2282,15.0444,15.1828,107976.27843134,0
+SRCE.US,D,20121203,000000,15.2549,15.2549,15.0228,15.2194,82126.752313882,0
+SRCE.US,D,20121204,000000,15.1363,15.3774,15.1363,15.2194,11943.942680945,0
+SRCE.US,D,20121205,000000,15.3113,15.328,15.1828,15.328,18775.270575326,0
+SRCE.US,D,20121206,000000,15.3616,15.3686,15.1531,15.3399,22719.808255634,0
+SRCE.US,D,20121207,000000,15.2362,15.6936,15.2362,15.6195,71606.97296786,0
+SRCE.US,D,20121210,000000,15.6343,15.7865,15.5859,15.7637,89467.216070001,0
+SRCE.US,D,20121211,000000,15.8151,15.8151,15.6115,15.6936,42146.93468575,0
+SRCE.US,D,20121212,000000,15.6778,15.7785,15.5424,15.5918,76198.305510297,0
+SRCE.US,D,20121213,000000,15.6994,15.6994,15.6115,15.6115,38958.509309057,0
+SRCE.US,D,20121214,000000,15.571,15.7785,15.571,15.6195,25714.903712661,0
+SRCE.US,D,20121217,000000,15.7785,16.1381,15.6195,15.7499,39473.71836199,0
+SRCE.US,D,20121218,000000,15.823,16.0166,15.8151,15.986,32684.902805965,0
+SRCE.US,D,20121219,000000,15.6866,16.1876,15.6866,16.0819,19155.857223464,0
+SRCE.US,D,20121220,000000,16.1589,16.1589,15.7341,16.0284,55939.151886644,0
+SRCE.US,D,20121221,000000,16.0453,16.0453,15.7064,16.0088,145489.36823629,0
+SRCE.US,D,20121224,000000,15.9722,15.9722,15.8566,15.9099,4764.4184914582,0
+SRCE.US,D,20121226,000000,16.0284,16.0284,15.7865,15.8852,15654.662500296,0
+SRCE.US,D,20121227,000000,15.8101,16.0453,15.6115,15.9237,20819.911610538,0
+SRCE.US,D,20121228,000000,15.8773,16.153,15.8003,15.9169,24381.838245644,0
+SRCE.US,D,20121231,000000,16.146,16.316,15.6115,15.8566,84319.174334807,0
+SRCE.US,D,20130102,000000,16.2241,16.5076,16.0462,16.4839,75099.057904238,0
+SRCE.US,D,20130103,000000,16.395,16.5076,16.2637,16.3476,46399.180719873,0
+SRCE.US,D,20130104,000000,16.3911,16.5076,16.3011,16.3476,40146.830385958,0
+SRCE.US,D,20130107,000000,16.2507,16.3318,16.1728,16.233,15981.602626223,0
+SRCE.US,D,20130108,000000,16.0453,16.2122,15.986,16.1658,23671.274875981,0
+SRCE.US,D,20130109,000000,16.2577,16.2893,15.9495,16.1589,33606.003470343,0
+SRCE.US,D,20130110,000000,16.0819,16.2459,16.0729,16.2399,19272.260054677,0
+SRCE.US,D,20130111,000000,16.2715,16.2715,16.0284,16.0867,17973.609337757,0
+SRCE.US,D,20130114,000000,16.1876,16.2507,16.0867,16.1806,20944.412030009,0
+SRCE.US,D,20130115,000000,16.1302,16.2122,16.0867,16.1806,27886.069564409,0
+SRCE.US,D,20130116,000000,16.152,16.152,16.0038,16.0927,26124.844118236,0
+SRCE.US,D,20130117,000000,16.146,16.3081,16.0532,16.3081,29073.378442777,0
+SRCE.US,D,20130118,000000,16.2507,16.4839,16.1233,16.3238,27630.995534273,0
+SRCE.US,D,20130122,000000,16.3684,16.4958,16.2863,16.4878,30228.296968113,0
+SRCE.US,D,20130123,000000,16.4533,16.4533,15.7865,15.7923,78168.043854121,0
+SRCE.US,D,20130124,000000,15.8348,16.065,15.7637,15.9169,70181.797434405,0
+SRCE.US,D,20130125,000000,15.9307,15.9307,15.7923,15.8704,67326.385374833,0
+SRCE.US,D,20130128,000000,15.8634,16.1381,15.8634,16.0284,50354.852584037,0
+SRCE.US,D,20130129,000000,15.9929,16.1233,15.9099,16.0453,57859.292502386,0
+SRCE.US,D,20130130,000000,15.9722,16.0927,15.8269,15.8566,57771.231230077,0
+SRCE.US,D,20130131,000000,15.9109,16.6104,15.826,16.3516,138840.23607772,0
+SRCE.US,D,20130201,000000,16.4938,16.7912,16.2814,16.5817,77573.883315671,0
+SRCE.US,D,20130204,000000,16.4137,16.4582,16.1618,16.3871,67857.789604282,0
+SRCE.US,D,20130205,000000,16.5373,16.7537,16.5373,16.6104,39063.777956415,0
+SRCE.US,D,20130206,000000,16.5758,16.6954,16.4988,16.5531,56434.116968931,0
+SRCE.US,D,20130207,000000,16.639,16.6825,16.481,16.6736,64576.241962619,0
+SRCE.US,D,20130208,000000,16.7467,16.7467,16.6242,16.6509,36698.269986468,0
+SRCE.US,D,20130211,000000,16.7833,16.887,16.6666,16.7615,25941.636183892,0
+SRCE.US,D,20130212,000000,16.7615,16.8781,16.6183,16.645,13632.289832793,0
+SRCE.US,D,20130213,000000,16.6666,16.7467,16.639,16.7467,16928.008253908,0
+SRCE.US,D,20130214,000000,16.806,16.806,16.6666,16.7121,104558.08398781,0
+SRCE.US,D,20130215,000000,16.4988,16.8258,16.2972,16.6825,75009.984433397,0
+SRCE.US,D,20130219,000000,16.6666,16.8455,16.639,16.7259,70200.017007986,0
+SRCE.US,D,20130220,000000,16.6045,16.8455,16.393,16.4355,60574.00896597,0
+SRCE.US,D,20130221,000000,16.4582,16.7695,16.4582,16.6736,30016.747474865,0
+SRCE.US,D,20130222,000000,16.7685,17.0855,16.7259,17.0283,35730.608189605,0
+SRCE.US,D,20130225,000000,17.0855,17.0855,16.639,16.639,47428.586627205,0
+SRCE.US,D,20130226,000000,16.6666,16.9275,16.639,16.8326,16497.823877688,0
+SRCE.US,D,20130227,000000,16.8198,17.1656,16.8198,16.9403,32887.342512421,0
+SRCE.US,D,20130228,000000,17.0649,17.3622,17.0095,17.0451,56196.250313844,0
+SRCE.US,D,20130301,000000,16.8544,17.3474,16.8544,17.2189,34199.151810261,0
+SRCE.US,D,20130304,000000,17.1933,17.3622,17.0855,17.1933,23856.507207388,0
+SRCE.US,D,20130305,000000,17.2327,17.4215,17.0174,17.0945,34929.959150569,0
+SRCE.US,D,20130306,000000,17.0589,17.2407,17.0589,17.0707,31227.336919476,0
+SRCE.US,D,20130307,000000,17.0253,17.3997,16.8455,17.296,68793.061048112,0
+SRCE.US,D,20130308,000000,17.4254,17.6546,17.1824,17.2189,37372.394208969,0
+SRCE.US,D,20130311,000000,17.1172,17.3622,17.1172,17.3563,23833.226641146,0
+SRCE.US,D,20130312,000000,17.2683,17.4314,17.1745,17.3997,17374.387806645,0
+SRCE.US,D,20130313,000000,17.3563,17.7247,17.3563,17.621,31380.178897851,0
+SRCE.US,D,20130314,000000,17.629,17.783,17.5479,17.6981,35649.632307023,0
+SRCE.US,D,20130315,000000,17.7357,17.9036,17.3622,17.7179,117824.97015045,0
+SRCE.US,D,20130318,000000,17.5232,17.7297,17.4403,17.4472,25940.62398536,0
+SRCE.US,D,20130319,000000,17.296,17.6042,17.296,17.5311,22939.45533714,0
+SRCE.US,D,20130320,000000,17.4314,17.5114,17.3326,17.3829,49455.008088837,0
+SRCE.US,D,20130321,000000,17.3622,17.4254,17.0194,17.3236,48582.492954008,0
+SRCE.US,D,20130322,000000,17.3622,17.4838,17.3168,17.3622,31766.838737184,0
+SRCE.US,D,20130325,000000,17.379,17.5311,17.3622,17.4541,48316.284740018,0
+SRCE.US,D,20130326,000000,17.5737,17.9332,17.379,17.3869,24368.679664724,0
+SRCE.US,D,20130327,000000,17.2802,17.3553,17.05,17.1448,25052.925872547,0
+SRCE.US,D,20130328,000000,17.2111,17.2189,16.9937,17.1448,49992.485509479,0
+SRCE.US,D,20130401,000000,16.8258,17.3869,16.8258,17.1172,57182.131684288,0
+SRCE.US,D,20130402,000000,17.2327,17.3711,16.8939,16.9275,25620.769249158,0
+SRCE.US,D,20130403,000000,16.9483,16.971,16.639,16.645,65062.097258115,0
+SRCE.US,D,20130404,000000,16.8396,16.9067,16.6509,16.6509,19568.834224636,0
+SRCE.US,D,20130405,000000,16.5679,16.6894,16.3871,16.6509,46565.181279167,0
+SRCE.US,D,20130408,000000,16.7407,16.9788,16.5146,16.8129,30560.298086702,0
+SRCE.US,D,20130409,000000,16.7912,16.8821,16.5076,16.5758,44731.07753867,0
+SRCE.US,D,20130410,000000,16.8396,16.9067,16.639,16.8129,35630.400534909,0
+SRCE.US,D,20130411,000000,16.8396,16.8939,16.7181,16.8396,17241.789798916,0
+SRCE.US,D,20130412,000000,16.8544,16.8781,16.639,16.7695,39476.754957586,0
+SRCE.US,D,20130415,000000,16.6666,16.6954,16.5887,16.639,61010.266533384,0
+SRCE.US,D,20130416,000000,16.7407,16.8396,16.639,16.7259,42730.973238878,0
+SRCE.US,D,20130417,000000,16.639,16.9848,16.5373,16.6578,174797.57673856,0
+SRCE.US,D,20130418,000000,16.7407,17.1014,16.7329,16.8168,60150.909979476,0
+SRCE.US,D,20130419,000000,16.7763,17.0016,16.7763,16.9344,46810.13332398,0
+SRCE.US,D,20130422,000000,16.6509,17.0016,16.6509,16.9275,11348.769943962,0
+SRCE.US,D,20130423,000000,17.1103,17.4155,17.1103,17.3622,23471.871765121,0
+SRCE.US,D,20130424,000000,17.3405,17.3405,17.0451,17.0855,15462.344779162,0
+SRCE.US,D,20130425,000000,17.4689,17.5391,16.806,16.8781,24990.169563546,0
+SRCE.US,D,20130426,000000,16.9137,17.3168,16.6736,16.7467,34625.287392352,0
+SRCE.US,D,20130429,000000,16.8258,16.971,16.7042,16.9067,22350.355791351,0
+SRCE.US,D,20130430,000000,16.8999,17.0382,16.887,17.0253,20018.25037297,0
+SRCE.US,D,20130501,000000,17.0095,17.0649,16.5442,16.5442,82491.143785504,0
+SRCE.US,D,20130502,000000,16.639,17.1014,16.639,16.8396,66841.542277869,0
+SRCE.US,D,20130503,000000,16.7605,17.3276,16.7537,17.213,59542.578661573,0
+SRCE.US,D,20130506,000000,17.2763,17.466,17.1686,17.3523,16612.202311836,0
+SRCE.US,D,20130507,000000,17.1212,17.627,17.1212,17.5449,28473.144713133,0
+SRCE.US,D,20130508,000000,17.5361,17.6813,17.3276,17.4511,32701.097982481,0
+SRCE.US,D,20130509,000000,17.4798,17.4798,17.2437,17.2703,9290.9703278297,0
+SRCE.US,D,20130510,000000,17.3059,17.3059,17.0659,17.2703,18497.92817748,0
+SRCE.US,D,20130513,000000,17.4373,17.4896,17.3059,17.3523,15246.746491785,0
+SRCE.US,D,20130514,000000,17.3523,17.5815,17.3523,17.5282,30190.845622418,0
+SRCE.US,D,20130515,000000,17.458,17.8552,17.299,17.4896,29292.013325751,0
+SRCE.US,D,20130516,000000,17.4896,17.796,17.458,17.6507,27445.763202866,0
+SRCE.US,D,20130517,000000,17.7821,17.8256,17.6418,17.7297,36279.219794103,0
+SRCE.US,D,20130520,000000,17.6734,18.0014,17.6507,17.9708,12268.858409808,0
+SRCE.US,D,20130521,000000,17.9194,17.9342,17.7317,17.9342,22193.465018847,0
+SRCE.US,D,20130522,000000,17.9036,18.2109,17.4738,17.6112,27385.031290928,0
+SRCE.US,D,20130523,000000,17.5203,17.5885,17.1656,17.4511,19971.689240485,0
+SRCE.US,D,20130524,000000,17.4037,17.6596,17.2852,17.6418,6380.8995475148,0
+SRCE.US,D,20130528,000000,17.7485,18.2177,17.7485,17.9777,24822.144607187,0
+SRCE.US,D,20130529,000000,17.949,17.949,17.6655,17.6734,10661.487140541,0
+SRCE.US,D,20130530,000000,18.0508,18.199,17.8108,17.8829,13231.459214009,0
+SRCE.US,D,20130531,000000,17.7445,17.8196,17.5361,17.6428,31931.827097946,0
+SRCE.US,D,20130603,000000,17.6507,18.2109,17.5637,18.0508,78281.410089737,0
+SRCE.US,D,20130604,000000,18.0162,18.2177,17.871,18.0162,66911.383976597,0
+SRCE.US,D,20130605,000000,18.0508,18.199,17.9422,18.0449,13162.629713814,0
+SRCE.US,D,20130606,000000,18.1536,18.1536,17.7425,17.949,19497.980327376,0
+SRCE.US,D,20130607,000000,18.0508,18.0567,17.6882,17.9263,27109.713290147,0
+SRCE.US,D,20130610,000000,17.9422,18.2049,17.7119,18.199,16545.397208705,0
+SRCE.US,D,20130611,000000,18.0162,18.4005,17.8641,18.0162,44705.772575363,0
+SRCE.US,D,20130612,000000,18.0567,18.0637,17.7574,17.8108,64767.547485221,0
+SRCE.US,D,20130613,000000,17.871,18.282,17.8552,18.2177,13470.338067628,0
+SRCE.US,D,20130614,000000,18.1832,18.1832,17.6112,17.6882,17270.13135782,0
+SRCE.US,D,20130617,000000,17.8907,18.1308,17.7574,17.9263,23767.433736547,0
+SRCE.US,D,20130618,000000,17.9125,18.2978,17.7485,18.2049,26236.185956787,0
+SRCE.US,D,20130619,000000,18.2553,18.2553,17.8552,17.8907,14347.914195118,0
+SRCE.US,D,20130620,000000,17.6596,17.7821,17.296,17.4896,26246.30794211,0
+SRCE.US,D,20130621,000000,17.5529,17.6112,17.3602,17.5045,104887.04851081,0
+SRCE.US,D,20130624,000000,17.3444,17.5885,17.1261,17.4037,76200.329907362,0
+SRCE.US,D,20130625,000000,17.6023,17.6418,17.1261,17.619,82382.838542549,0
+SRCE.US,D,20130626,000000,17.7169,17.7169,17.1686,17.1774,56648.703057775,0
+SRCE.US,D,20130627,000000,17.2367,17.6655,17.1616,17.619,80789.638052735,0
+SRCE.US,D,20130628,000000,17.62,17.6744,17.1873,17.4106,137748.07386139,0
+SRCE.US,D,20130701,000000,17.4896,17.6734,17.3967,17.6734,48589.578343734,0
+SRCE.US,D,20130702,000000,17.6734,17.9342,17.5963,17.8829,69379.123998304,0
+SRCE.US,D,20130703,000000,17.7347,18.0251,17.7347,17.957,16724.556348919,0
+SRCE.US,D,20130705,000000,18.2474,18.4005,17.4966,18.4005,26759.492597977,0
+SRCE.US,D,20130708,000000,18.3927,18.7483,18.2059,18.5171,41958.665758745,0
+SRCE.US,D,20130709,000000,18.4371,18.5823,18.0508,18.5764,40768.32028478,0
+SRCE.US,D,20130710,000000,18.4005,18.7049,18.2602,18.5171,56884.545315797,0
+SRCE.US,D,20130711,000000,18.7137,18.7483,18.3927,18.7355,113332.83306418,0
+SRCE.US,D,20130712,000000,18.5823,18.932,18.5102,18.8253,43447.609799734,0
+SRCE.US,D,20130715,000000,18.6909,18.9459,18.6909,18.94,49051.140874456,0
+SRCE.US,D,20130716,000000,18.9459,19.1089,18.7355,19.0743,51507.746712307,0
+SRCE.US,D,20130717,000000,19.1277,19.5742,19.1208,19.427,26691.675296314,0
+SRCE.US,D,20130718,000000,19.427,21.0038,19.427,19.8489,91213.25853819,0
+SRCE.US,D,20130719,000000,19.8499,20.0612,19.6908,19.9102,32737.537129643,0
+SRCE.US,D,20130722,000000,19.7925,20.1858,19.7698,20.0554,24432.448172258,0
+SRCE.US,D,20130723,000000,19.7639,19.838,19.4823,19.6009,35741.742373461,0
+SRCE.US,D,20130724,000000,19.6779,20.0415,19.6463,20.0247,15546.357257341,0
+SRCE.US,D,20130725,000000,20.1631,20.5652,20.0188,20.1631,66319.247835211,0
+SRCE.US,D,20130726,000000,19.9102,20.0415,19.757,19.9526,22920.223565026,0
+SRCE.US,D,20130729,000000,19.7925,19.9299,19.4823,19.6177,31754.692354796,0
+SRCE.US,D,20130730,000000,19.6543,19.9684,19.5426,19.8815,17859.230903609,0
+SRCE.US,D,20130731,000000,19.8815,20.3774,19.8351,19.8815,34695.12909108,0
+SRCE.US,D,20130801,000000,19.9823,20.2767,19.9467,20.0326,20924.168059363,0
+SRCE.US,D,20130802,000000,19.9102,20.087,19.6829,19.9536,20511.191058192,0
+SRCE.US,D,20130805,000000,19.8005,20.1156,19.6898,20.1156,31320.459184447,0
+SRCE.US,D,20130806,000000,19.8271,19.8904,19.5258,19.8083,18590.038243918,0
+SRCE.US,D,20130807,000000,20.0267,20.1571,19.8726,19.9961,38068.78679918,0
+SRCE.US,D,20130808,000000,19.9684,20.1502,19.8123,20.0198,18723.648450179,0
+SRCE.US,D,20130809,000000,20.0198,20.165,19.6769,19.7639,43357.524130361,0
+SRCE.US,D,20130812,000000,19.6967,20.2767,19.6375,20.165,26017.551073814,0
+SRCE.US,D,20130813,000000,20.4367,20.5266,19.8815,20.2194,30197.931012144,0
+SRCE.US,D,20130814,000000,20.4604,20.4604,20.1502,20.3113,31804.290082878,0
+SRCE.US,D,20130815,000000,20.1373,20.5266,20.0267,20.2272,43166.21860776,0
+SRCE.US,D,20130816,000000,20.1156,20.6047,20.1156,20.3181,62068.013999621,0
+SRCE.US,D,20130819,000000,20.5335,20.57,20.1008,20.1789,155812.78106705,0
+SRCE.US,D,20130820,000000,20.1571,20.6431,20.1008,20.165,24535.692422551,0
+SRCE.US,D,20130821,000000,20.1156,20.4219,20.0049,20.0632,28858.792353933,0
+SRCE.US,D,20130822,000000,20.4278,20.4791,20.1156,20.3023,18956.454112604,0
+SRCE.US,D,20130823,000000,20.2895,20.7162,20.1077,20.2836,42754.25380512,0
+SRCE.US,D,20130826,000000,20.2836,20.6115,19.9881,20.1295,23231.98071297,0
+SRCE.US,D,20130827,000000,19.8904,20.1008,19.1899,19.3559,62721.894251476,0
+SRCE.US,D,20130828,000000,19.6167,19.7175,19.0595,19.0684,42211.715391816,0
+SRCE.US,D,20130829,000000,19.0763,19.4478,18.7216,18.9923,47430.61102427,0
+SRCE.US,D,20130830,000000,19.0358,19.2452,18.8105,18.9923,70133.211904855,0
+SRCE.US,D,20130903,000000,19.1237,19.3687,18.8026,18.9696,34483.579597832,0
+SRCE.US,D,20130904,000000,19.0437,19.4478,18.9854,19.104,77090.052417239,0
+SRCE.US,D,20130905,000000,19.3075,19.3559,19.0229,19.2788,49107.823992263,0
+SRCE.US,D,20130906,000000,19.347,19.4646,18.8541,19.1375,40882.698718928,0
+SRCE.US,D,20130909,000000,19.2502,19.6829,19.0299,19.5327,35940.133285788,0
+SRCE.US,D,20130910,000000,19.6769,19.8489,19.4567,19.6523,33373.197807917,0
+SRCE.US,D,20130911,000000,19.6375,19.7254,19.3559,19.3855,47463.001377303,0
+SRCE.US,D,20130912,000000,19.4014,19.433,19.3559,19.433,28417.473793858,0
+SRCE.US,D,20130913,000000,19.5189,19.9823,19.5139,19.918,13508.801611855,0
+SRCE.US,D,20130916,000000,20.1709,20.1709,19.6325,19.8815,51424.74643266,0
+SRCE.US,D,20130917,000000,19.8726,20.3498,19.7106,20.2955,38269.202108572,0
+SRCE.US,D,20130918,000000,20.2767,20.7084,20.1502,20.4436,52176.809942147,0
+SRCE.US,D,20130919,000000,20.5335,20.5335,19.9753,20.087,33910.67522856,0
+SRCE.US,D,20130920,000000,20.087,20.57,19.918,19.9536,229808.5425711,0
+SRCE.US,D,20130923,000000,19.9961,20.6047,19.6611,20.3113,59895.83594934,0
+SRCE.US,D,20130924,000000,20.3804,20.3804,20.1156,20.1571,40229.830665605,0
+SRCE.US,D,20130925,000000,20.2272,20.3586,19.8005,19.8271,23456.688787136,0
+SRCE.US,D,20130926,000000,19.8083,19.9881,19.7036,19.9467,30002.576695413,0
+SRCE.US,D,20130927,000000,19.7916,19.9102,19.6523,19.6967,42546.753106002,0
+SRCE.US,D,20130930,000000,19.6197,20.079,19.5229,19.8469,61170.193901485,0
+SRCE.US,D,20131001,000000,19.8005,19.9536,19.6769,19.9032,31773.924126909,0
+SRCE.US,D,20131002,000000,19.7777,19.7777,19.2067,19.2364,73091.86821472,0
+SRCE.US,D,20131003,000000,19.2502,19.2502,18.8026,19.104,284326.56771842,0
+SRCE.US,D,20131004,000000,19.0516,19.7036,19.0516,19.5189,17594.034888151,0
+SRCE.US,D,20131007,000000,19.3855,19.6088,19.2867,19.5071,33407.612558015,0
+SRCE.US,D,20131008,000000,19.433,19.7254,19.3934,19.433,25094.426012371,0
+SRCE.US,D,20131009,000000,19.4646,19.8815,19.4398,19.7412,29453.965090916,0
+SRCE.US,D,20131010,000000,19.9388,20.3942,19.8083,20.3942,43770.501131533,0
+SRCE.US,D,20131011,000000,20.2895,20.8329,20.2767,20.8259,49777.899420635,0
+SRCE.US,D,20131014,000000,20.7598,21.1934,20.7005,21.1776,41321.992881939,0
+SRCE.US,D,20131015,000000,21.1776,21.3377,21.0601,21.1115,41045.662682626,0
+SRCE.US,D,20131016,000000,21.0799,21.5738,21.0107,21.2813,40499.075475193,0
+SRCE.US,D,20131017,000000,21.2488,21.3031,21.1283,21.2656,34575.68966427,0
+SRCE.US,D,20131018,000000,21.2656,21.5314,20.9563,21.1934,83730.074789019,0
+SRCE.US,D,20131021,000000,21.1934,21.2656,20.9208,21.069,43770.501131533,0
+SRCE.US,D,20131022,000000,20.6876,21.4049,20.6876,21.2004,24412.204201612,0
+SRCE.US,D,20131023,000000,21.0404,21.562,21.0404,21.2953,61504.219417139,0
+SRCE.US,D,20131024,000000,21.4138,21.8969,21.4138,21.6993,40499.075475193,0
+SRCE.US,D,20131025,000000,21.8742,22.3296,21.7339,22.3148,42137.82489896,0
+SRCE.US,D,20131028,000000,22.6882,23.3206,22.3296,22.7337,79636.743924464,0
+SRCE.US,D,20131029,000000,22.8749,23.0785,22.6151,23.0182,73365.161818436,0
+SRCE.US,D,20131030,000000,23.0695,23.2672,22.8196,23.0479,107865.94879132,0
+SRCE.US,D,20131031,000000,23.116,23.4085,22.9738,23.1378,77836.042735532,0
+SRCE.US,D,20131101,000000,22.9738,23.5201,22.7317,23.1743,90054.291218725,0
+SRCE.US,D,20131104,000000,23.3066,23.3225,22.953,23.1674,77987.872515375,0
+SRCE.US,D,20131105,000000,23.0409,23.4974,23.0409,23.2237,21023.363515527,0
+SRCE.US,D,20131106,000000,23.4163,23.4756,23.122,23.4163,38518.202947514,0
+SRCE.US,D,20131107,000000,23.5527,23.5655,23.0103,23.0182,43263.389666859,0
+SRCE.US,D,20131108,000000,23.0024,23.9617,23.0024,23.771,83138.950846165,0
+SRCE.US,D,20131111,000000,23.777,23.7848,23.4312,23.4678,94398.647319286,0
+SRCE.US,D,20131112,000000,23.4529,23.777,23.3225,23.777,40416.075195546,0
+SRCE.US,D,20131113,000000,23.6673,23.8372,23.5932,23.7434,54116.182330002,0
+SRCE.US,D,20131114,000000,23.6594,23.7631,23.4529,23.5379,41775.457824402,0
+SRCE.US,D,20131115,000000,23.4756,23.5655,23.1012,23.3146,74325.738225573,0
+SRCE.US,D,20131118,000000,23.3601,23.5932,23.2099,23.4816,24879.839923527,0
+SRCE.US,D,20131119,000000,23.5447,23.9262,23.4608,23.7987,44751.321509315,0
+SRCE.US,D,20131120,000000,23.9262,23.9262,23.4381,23.6278,49778.911619167,0
+SRCE.US,D,20131121,000000,23.6278,23.9262,23.4015,23.69,57048.521478027,0
+SRCE.US,D,20131122,000000,23.6208,23.9162,23.5053,23.6278,58592.124239759,0
+SRCE.US,D,20131125,000000,23.6278,23.8056,23.4904,23.6208,77038.430292093,0
+SRCE.US,D,20131126,000000,23.6515,23.8747,23.4816,23.5053,45709.873519388,0
+SRCE.US,D,20131127,000000,23.5863,23.8234,23.4085,23.4974,41098.297006305,0
+SRCE.US,D,20131129,000000,23.6426,23.7137,23.4085,23.5596,23756.299552692,0
+SRCE.US,D,20131202,000000,23.4756,23.4756,22.9866,23.0785,42316.984039174,0
+SRCE.US,D,20131203,000000,22.9688,23.2928,22.7119,22.9599,39873.536782242,0
+SRCE.US,D,20131204,000000,22.8098,23.3601,22.7535,22.9323,32957.184211149,0
+SRCE.US,D,20131205,000000,22.9955,23.1743,22.8651,22.953,20343.166101833,0
+SRCE.US,D,20131206,000000,23.1951,23.7187,23.0854,23.4756,33547.29595547,0
+SRCE.US,D,20131209,000000,23.4243,23.5932,23.3225,23.5932,46655.266948541,0
+SRCE.US,D,20131210,000000,23.4974,23.5863,23.122,23.3521,55616.260554846,0
+SRCE.US,D,20131211,000000,23.3669,23.4806,22.8098,22.9075,39297.595817372,0
+SRCE.US,D,20131212,000000,22.874,23.5803,22.874,23.4085,28485.291095521,0
+SRCE.US,D,20131213,000000,23.3927,23.5932,23.1871,23.3066,31703.07022965,0
+SRCE.US,D,20131216,000000,23.3383,23.7513,23.2523,23.7513,27665.410284371,0
+SRCE.US,D,20131217,000000,23.5596,23.5932,22.8562,23.5932,117997.04390094,0
+SRCE.US,D,20131218,000000,23.5655,24.271,23.4015,24.2542,29975.247335042,0
+SRCE.US,D,20131219,000000,24.1464,24.1849,23.8531,23.8945,30072.418394141,0
+SRCE.US,D,20131220,000000,23.8609,23.8609,23.5201,23.6752,189871.23728132,0
+SRCE.US,D,20131223,000000,23.7137,23.7137,23.446,23.6011,63899.081144521,0
+SRCE.US,D,20131224,000000,23.5596,23.7394,23.3847,23.616,45711.897916452,0
+SRCE.US,D,20131226,000000,23.6594,23.6989,23.446,23.4756,93988.706913711,0
+SRCE.US,D,20131227,000000,23.5447,23.6278,23.3146,23.6278,21155.961523256,0
+SRCE.US,D,20131230,000000,23.5527,23.5596,23.3146,23.3146,65239.232001265,0
+SRCE.US,D,20131231,000000,23.3847,23.6594,23.3847,23.5527,29022.768516163,0
+SRCE.US,D,20140102,000000,23.3779,23.3779,22.8256,22.8256,31192.922169379,0
+SRCE.US,D,20140103,000000,22.9599,22.9688,21.228,22.9323,50183.791032081,0
+SRCE.US,D,20140106,000000,23.0933,23.0933,22.7021,22.8098,50994.56205644,0
+SRCE.US,D,20140107,000000,22.8562,23.3146,22.8562,23.2316,96198.336309686,0
+SRCE.US,D,20140108,000000,23.276,23.5596,23.1446,23.4974,43411.170652572,0
+SRCE.US,D,20140109,000000,23.6208,23.6208,23.442,23.5932,74474.531409819,0
+SRCE.US,D,20140110,000000,23.6673,23.6752,23.3383,23.4163,60722.802150216,0
+SRCE.US,D,20140113,000000,23.4243,23.609,23.3066,23.5932,54083.791976969,0
+SRCE.US,D,20140114,000000,23.5932,23.7631,23.5132,23.5863,38926.118956024,0
+SRCE.US,D,20140115,000000,23.5655,23.7434,23.4816,23.5725,21837.171135483,0
+SRCE.US,D,20140116,000000,23.6011,23.941,22.9323,23.2682,67814.265067394,0
+SRCE.US,D,20140117,000000,23.3066,23.6515,23.3066,23.5447,91494.649730165,0
+SRCE.US,D,20140121,000000,23.6347,23.6673,23.3847,23.5725,52428.847376685,0
+SRCE.US,D,20140122,000000,23.7513,23.9262,23.1812,23.8679,18852.197663779,0
+SRCE.US,D,20140123,000000,23.777,23.777,23.1871,23.2099,24414.228598677,0
+SRCE.US,D,20140124,000000,23.2039,23.3847,22.6368,22.8809,52348.883692635,0
+SRCE.US,D,20140127,000000,23.2237,23.4163,22.5963,22.6368,22649.966556907,0
+SRCE.US,D,20140128,000000,22.7248,22.7613,22.5262,22.7179,92363.116070864,0
+SRCE.US,D,20140129,000000,22.4906,22.7387,22.1182,22.132,38373.458557398,0
+SRCE.US,D,20140130,000000,22.4037,22.5331,21.8386,22.3336,51270.892255753,0
+SRCE.US,D,20140131,000000,22.0668,22.3246,20.4337,21.8514,48282.882188452,0
+SRCE.US,D,20140203,000000,22.0214,22.0382,20.8506,21.0512,59198.431160597,0
+SRCE.US,D,20140204,000000,21.6025,21.6025,20.6946,21.1401,66956.93291055,0
+SRCE.US,D,20140205,000000,21.1401,21.2843,20.7993,21.0374,44849.504766947,0
+SRCE.US,D,20140206,000000,20.9919,21.1984,20.9771,21.1006,44845.455972818,0
+SRCE.US,D,20140207,000000,21.1253,21.6954,20.986,21.6816,179878.81337062,0
+SRCE.US,D,20140210,000000,21.6113,21.6113,21.2142,21.3842,296539.75520895,0
+SRCE.US,D,20140211,000000,21.4305,21.8218,21.3614,21.555,37749.944261511,0
+SRCE.US,D,20140212,000000,21.644,21.806,21.5007,21.6598,26781.760965688,0
+SRCE.US,D,20140213,000000,21.4859,21.9117,21.4365,21.8278,48337.540909196,0
+SRCE.US,D,20140214,000000,21.8662,22.1241,21.5847,22.0214,66382.004144213,0
+SRCE.US,D,20140218,000000,22.2229,22.8907,22.053,22.8364,66917.457167791,0
+SRCE.US,D,20140219,000000,22.8364,22.9994,21.6816,21.889,50407.486907715,0
+SRCE.US,D,20140220,000000,21.9838,22.4275,21.9838,22.2367,19427.126430116,0
+SRCE.US,D,20140221,000000,22.3849,22.5766,22.2664,22.3563,38645.739962582,0
+SRCE.US,D,20140224,000000,22.3188,22.9352,22.3188,22.63,24618.692702198,0
+SRCE.US,D,20140225,000000,22.6971,22.7199,22.2447,22.2802,17699.303535508,0
+SRCE.US,D,20140226,000000,22.3721,22.6062,22.13,22.4916,37138.576348012,0
+SRCE.US,D,20140227,000000,22.2012,22.955,22.1933,22.9352,29995.491305687,0
+SRCE.US,D,20140228,000000,23.2494,23.6426,22.7702,23.1338,38519.215146046,0
+SRCE.US,D,20140303,000000,22.9786,23.3729,22.4828,23.0133,35508.936711035,0
+SRCE.US,D,20140304,000000,23.3837,24.095,23.3837,23.6673,114676.02051652,0
+SRCE.US,D,20140305,000000,22.4926,24.0605,22.4926,23.6831,32158.559569177,0
+SRCE.US,D,20140306,000000,23.8155,24.095,23.6347,23.771,65422.439935608,0
+SRCE.US,D,20140307,000000,23.8689,24.095,23.5369,23.8155,55040.319589977,0
+SRCE.US,D,20140310,000000,23.69,23.7996,23.5517,23.7355,90231.425961875,0
+SRCE.US,D,20140311,000000,23.8372,23.8965,23.0667,23.4816,30160.47966645,0
+SRCE.US,D,20140312,000000,23.4223,23.7275,23.0825,23.6791,42309.898649448,0
+SRCE.US,D,20140313,000000,23.6673,24.0674,23.5645,23.5863,44374.783655306,0
+SRCE.US,D,20140314,000000,23.4598,23.8372,23.2474,23.6347,51507.746712307,0
+SRCE.US,D,20140317,000000,23.7443,23.8837,23.5517,23.6347,48088.540070254,0
+SRCE.US,D,20140318,000000,23.7197,23.9864,23.5191,23.7197,30918.61636713,0
+SRCE.US,D,20140319,000000,23.6594,23.8905,23.3729,23.778,53263.911165819,0
+SRCE.US,D,20140320,000000,23.6752,24.1721,23.5725,23.9884,95105.16189482,0
+SRCE.US,D,20140321,000000,23.7562,24.0763,22.3108,23.8244,194704.48527298,0
+SRCE.US,D,20140324,000000,23.1871,24.0042,23.1871,23.7275,38608.288616887,0
+SRCE.US,D,20140325,000000,23.942,24.095,23.5645,23.778,38049.555027067,0
+SRCE.US,D,20140326,000000,24.0457,24.0457,23.5794,23.5794,160223.94227074,0
+SRCE.US,D,20140327,000000,23.528,23.9716,23.4065,23.4964,43282.621438972,0
+SRCE.US,D,20140328,000000,23.5596,23.9963,22.9461,23.444,53140.422944881,0
+SRCE.US,D,20140331,000000,23.4894,24.018,23.4894,23.7928,50273.876701454,0
+SRCE.US,D,20140401,000000,23.8461,24.5189,23.7443,24.4774,51963.236051835,0
+SRCE.US,D,20140402,000000,24.4152,24.4913,24.1721,24.3292,25789.80640405,0
+SRCE.US,D,20140403,000000,24.2748,24.5792,24.2107,24.3638,27752.459358147,0
+SRCE.US,D,20140404,000000,24.6236,24.6236,23.6208,23.6594,44590.381942682,0
+SRCE.US,D,20140407,000000,23.5645,23.9627,23.2583,23.5645,39848.231818935,0
+SRCE.US,D,20140408,000000,23.6831,24.0605,23.3995,23.5932,44227.002669593,0
+SRCE.US,D,20140409,000000,23.7355,24.2127,23.3729,23.616,26456.845236825,0
+SRCE.US,D,20140410,000000,23.6594,23.6594,22.5677,22.6062,45423.421334752,0
+SRCE.US,D,20140411,000000,22.38,23.0745,22.3721,22.4126,35703.278829234,0
+SRCE.US,D,20140414,000000,22.6971,22.6971,22.2575,22.5401,28465.047124875,0
+SRCE.US,D,20140415,000000,22.6971,22.7633,21.9611,22.466,70958.153708666,0
+SRCE.US,D,20140416,000000,22.7347,23.0577,22.466,22.6675,25190.584872938,0
+SRCE.US,D,20140417,000000,22.622,23.2375,22.622,23.1418,19101.198502721,0
+SRCE.US,D,20140421,000000,23.0064,23.3116,22.8443,23.0064,15024.062814683,0
+SRCE.US,D,20140422,000000,23.0903,23.6673,22.9638,23.3917,21427.230729908,0
+SRCE.US,D,20140423,000000,23.3116,23.771,23.1921,23.2978,34419.811090298,0
+SRCE.US,D,20140424,000000,23.1338,23.4746,22.6882,22.7406,39069.851147609,0
+SRCE.US,D,20140425,000000,22.6804,22.8512,22.1103,22.1103,45124.822767728,0
+SRCE.US,D,20140428,000000,22.295,22.3336,21.8278,22.0293,38021.213468163,0
+SRCE.US,D,20140429,000000,22.5331,22.5331,21.5106,21.7853,26048.929228314,0
+SRCE.US,D,20140430,000000,21.7695,22.0066,21.3249,21.8662,201311.10509319,0
+SRCE.US,D,20140501,000000,21.4988,22.2605,21.4988,22.0975,97270.254555374,0
+SRCE.US,D,20140502,000000,23.2435,23.5557,22.0975,22.3514,53551.375548988,0
+SRCE.US,D,20140505,000000,22.1399,22.6102,22.0224,22.5815,143228.11671517,0
+SRCE.US,D,20140506,000000,22.4017,22.8266,22.219,22.2822,73169.807501705,0
+SRCE.US,D,20140507,000000,22.4017,22.7535,22.0895,22.5588,54755.891802405,0
+SRCE.US,D,20140508,000000,22.4155,23.0449,22.4155,22.4778,62939.516935917,0
+SRCE.US,D,20140509,000000,22.7535,22.9638,22.3376,22.954,69667.600580005,0
+SRCE.US,D,20140512,000000,23.0054,23.8521,23.0054,23.7009,188323.58572546,0
+SRCE.US,D,20140513,000000,23.5151,23.6791,23.0903,23.1071,117115.41897932,0
+SRCE.US,D,20140514,000000,23.1664,23.2307,22.4087,22.5312,58837.076284572,0
+SRCE.US,D,20140515,000000,22.2467,22.462,22.0817,22.3069,62999.236649321,0
+SRCE.US,D,20140516,000000,22.2318,22.7613,22.1874,22.5647,70106.894743016,0
+SRCE.US,D,20140519,000000,22.7959,23.0667,22.382,22.9175,79286.523232294,0
+SRCE.US,D,20140520,000000,22.5647,22.7535,22.1113,22.4561,86804.121731563,0
+SRCE.US,D,20140521,000000,22.5025,22.7109,22.2042,22.2515,48688.773799898,0
+SRCE.US,D,20140522,000000,22.2911,22.5312,22.2683,22.4393,39696.402039092,0
+SRCE.US,D,20140523,000000,22.4867,22.7248,22.3948,22.7179,66198.796209869,0
+SRCE.US,D,20140527,000000,22.4393,23.0509,22.4393,22.8354,94429.013275255,0
+SRCE.US,D,20140528,000000,22.8434,22.8434,22.4936,22.7841,49862.924097347,0
+SRCE.US,D,20140529,000000,22.9263,22.9263,22.4571,22.6516,34411.71350204,0
+SRCE.US,D,20140530,000000,22.7465,23.0982,22.5193,22.6349,51053.269571312,0
+SRCE.US,D,20140602,000000,22.3069,23.0667,22.2822,22.8759,54590.903441643,0
+SRCE.US,D,20140603,000000,22.7248,23.1585,22.7248,22.7683,58290.489077139,0
+SRCE.US,D,20140604,000000,22.7613,22.7762,22.3088,22.4393,152163.80535817,0
+SRCE.US,D,20140605,000000,22.5509,23.5675,22.4155,23.5477,46446.75405089,0
+SRCE.US,D,20140606,000000,23.7246,23.8737,23.3551,23.5754,43428.378027621,0
+SRCE.US,D,20140609,000000,23.5477,23.8737,23.2751,23.775,64695.681389428,0
+SRCE.US,D,20140610,000000,23.8125,23.8125,23.3136,23.5151,48926.640454985,0
+SRCE.US,D,20140611,000000,23.3857,23.4924,23.0903,23.3729,172275.17799611,0
+SRCE.US,D,20140612,000000,23.2918,23.2918,22.8957,23.1259,26046.90483125,0
+SRCE.US,D,20140613,000000,23.2504,23.283,22.8266,23.0054,30944.933528969,0
+SRCE.US,D,20140616,000000,22.9708,23.0311,22.6438,22.8354,22399.953519433,0
+SRCE.US,D,20140617,000000,22.7762,23.4391,22.7762,23.2672,41831.128743678,0
+SRCE.US,D,20140618,000000,23.3452,23.3669,22.9342,23.2375,28989.365964598,0
+SRCE.US,D,20140619,000000,23.2227,23.2672,23.0054,23.1418,26743.297421461,0
+SRCE.US,D,20140620,000000,23.2918,23.4924,23.0133,23.2504,98022.318064861,0
+SRCE.US,D,20140623,000000,23.3669,23.3669,22.9175,23.0667,95862.286396968,0
+SRCE.US,D,20140624,000000,23.1071,23.3601,22.7683,22.9342,30072.418394141,0
+SRCE.US,D,20140625,000000,22.7179,23.0212,22.6823,22.9778,28567.279176636,0
+SRCE.US,D,20140626,000000,22.8957,23.0509,22.7248,22.9638,17270.13135782,0
+SRCE.US,D,20140627,000000,22.7613,23.0825,22.6586,22.9778,152258.9520202,0
+SRCE.US,D,20140630,000000,22.8957,22.9984,22.6349,22.8434,29077.427236906,0
+SRCE.US,D,20140701,000000,22.9471,23.8125,22.9471,23.6169,56741.825322745,0
+SRCE.US,D,20140702,000000,23.7009,23.7009,23.3452,23.3729,38201.384806909,0
+SRCE.US,D,20140703,000000,23.5221,23.775,23.5221,23.775,12772.933278885,0
+SRCE.US,D,20140707,000000,23.6554,23.6554,23.119,23.1506,43523.524689656,0
+SRCE.US,D,20140708,000000,23.0054,23.1506,22.6774,22.9342,38289.446079218,0
+SRCE.US,D,20140709,000000,23.0903,23.3066,22.8671,22.9263,14092.840164982,0
+SRCE.US,D,20140710,000000,22.5588,22.7722,22.3069,22.4087,24466.862922355,0
+SRCE.US,D,20140711,000000,22.3444,22.4511,22.1874,22.2743,16190.115523874,0
+SRCE.US,D,20140714,000000,22.462,22.5104,22.3138,22.3859,24168.264355332,0
+SRCE.US,D,20140715,000000,22.4482,22.544,22.2042,22.4956,65935.624591476,0
+SRCE.US,D,20140716,000000,22.6023,22.6023,21.9117,21.9177,43429.390226153,0
+SRCE.US,D,20140717,000000,21.7092,22.7613,21.2843,21.4493,50903.464188534,0
+SRCE.US,D,20140718,000000,21.9621,22.5361,21.3506,21.889,50634.219378947,0
+SRCE.US,D,20140721,000000,21.6796,21.7685,21.4108,21.6796,23987.080818053,0
+SRCE.US,D,20140722,000000,22.132,22.132,21.4355,21.5758,15177.91699159,0
+SRCE.US,D,20140723,000000,21.6796,21.8218,21.4918,21.4988,18934.185744894,0
+SRCE.US,D,20140724,000000,21.6341,21.8594,21.4988,21.5392,28492.376485247,0
+SRCE.US,D,20140725,000000,21.5244,21.888,21.3674,21.4839,47822.331856263,0
+SRCE.US,D,20140728,000000,21.5679,21.5679,21.1876,21.2607,29751.551459407,0
+SRCE.US,D,20140729,000000,21.3674,21.396,20.8882,20.9534,17828.864947641,0
+SRCE.US,D,20140730,000000,21.0591,21.3584,20.74,21.2755,37360.247826582,0
+SRCE.US,D,20140731,000000,20.9613,21.4108,20.9613,21.1786,66638.09037288,0
+SRCE.US,D,20140801,000000,21.2537,21.4859,21.0294,21.315,53700.168733233,0
+SRCE.US,D,20140804,000000,21.4711,21.9503,21.3229,21.563,38714.569462777,0
+SRCE.US,D,20140805,000000,21.3358,21.7991,21.3358,21.6133,36480.647302028,0
+SRCE.US,D,20140806,000000,21.5185,21.9986,21.5185,21.8484,41316.931889278,0
+SRCE.US,D,20140807,000000,21.7635,21.9383,21.6213,21.8317,86715.048260722,0
+SRCE.US,D,20140808,000000,21.8248,22.0134,21.5492,21.9591,24593.387738891,0
+SRCE.US,D,20140811,000000,22.0737,22.4087,21.9591,22.2683,27363.775121751,0
+SRCE.US,D,20140812,000000,22.2377,22.3069,21.9187,21.9986,43140.913644453,0
+SRCE.US,D,20140813,000000,22.0668,22.3376,22.0273,22.298,21755.183054368,0
+SRCE.US,D,20140814,000000,22.298,22.7406,22.1468,22.2457,29325.415877316,0
+SRCE.US,D,20140815,000000,22.4245,22.628,22.1468,22.4245,69448.965697031,0
+SRCE.US,D,20140818,000000,22.7347,22.8463,22.4245,22.792,23845.373023533,0
+SRCE.US,D,20140819,000000,22.792,22.871,22.2822,22.7267,17215.472637077,0
+SRCE.US,D,20140820,000000,22.5608,22.5608,22.218,22.3948,24881.864320592,0
+SRCE.US,D,20140821,000000,22.3751,22.7139,22.1162,22.6675,51719.296205555,0
+SRCE.US,D,20140822,000000,22.5963,22.8621,22.5035,22.6744,29787.990606569,0
+SRCE.US,D,20140825,000000,22.705,22.705,22.3444,22.5193,12537.091020863,0
+SRCE.US,D,20140826,000000,22.4353,22.8078,22.4353,22.6122,35171.874599785,0
+SRCE.US,D,20140827,000000,22.5499,22.6744,22.4491,22.5381,17060.606261637,0
+SRCE.US,D,20140828,000000,22.5035,22.5035,22.1864,22.3948,32066.449502739,0
+SRCE.US,D,20140829,000000,22.4017,22.5667,22.3138,22.5321,21964.708150551,0
+SRCE.US,D,20140902,000000,22.6804,22.7998,22.4876,22.705,24709.790570103,0
+SRCE.US,D,20140903,000000,22.6804,22.7712,22.5963,22.6744,33078.648035023,0
+SRCE.US,D,20140904,000000,22.6971,22.8156,22.546,22.546,19998.006402324,0
+SRCE.US,D,20140905,000000,22.4245,22.6201,22.2822,22.4165,14470.390217524,0
+SRCE.US,D,20140908,000000,22.3376,22.5114,22.1616,22.4709,24583.265753568,0
+SRCE.US,D,20140909,000000,22.4323,22.4323,22.0056,22.138,25625.83024182,0
+SRCE.US,D,20140910,000000,22.1162,22.3514,21.9295,22.3514,15346.954146482,0
+SRCE.US,D,20140911,000000,22.1548,22.4709,22.1548,22.4017,13977.449532302,0
+SRCE.US,D,20140912,000000,22.1548,22.4491,21.9591,22.13,39212.571140661,0
+SRCE.US,D,20140915,000000,21.9591,22.133,21.9215,21.9818,17453.339292163,0
+SRCE.US,D,20140916,000000,21.9818,22.1033,21.8643,21.887,26676.49231833,0
+SRCE.US,D,20140917,000000,21.9918,21.9986,21.7725,21.8929,15637.455125247,0
+SRCE.US,D,20140918,000000,22.1241,22.4165,22.0273,22.1784,11871.06438662,0
+SRCE.US,D,20140919,000000,22.218,22.3514,21.8484,22.0273,59693.396242884,0
+SRCE.US,D,20140922,000000,21.8396,22.5519,21.81,22.138,46111.716336704,0
+SRCE.US,D,20140923,000000,21.9986,22.2032,21.5007,21.6974,68552.157797428,0
+SRCE.US,D,20140924,000000,21.81,22.0451,21.721,21.9591,28442.778757165,0
+SRCE.US,D,20140925,000000,21.9157,21.974,21.5185,21.6371,45221.993826827,0
+SRCE.US,D,20140926,000000,21.6529,21.7329,21.5106,21.644,13185.910280056,0
+SRCE.US,D,20140929,000000,21.5007,21.6974,21.398,21.5857,26657.260546217,0
+SRCE.US,D,20140930,000000,21.555,21.8484,21.3071,21.3842,66560.151085895,0
+SRCE.US,D,20141001,000000,21.4286,21.5699,21.1035,21.2468,50143.303090789,0
+SRCE.US,D,20141002,000000,21.6213,21.6213,21.4039,21.4859,20418.068793222,0
+SRCE.US,D,20141003,000000,21.7575,21.7575,21.398,21.5492,17731.693888541,0
+SRCE.US,D,20141006,000000,21.5492,21.8702,21.4425,21.5106,22804.832932346,0
+SRCE.US,D,20141007,000000,21.5945,21.7289,21.2182,21.3229,33555.393543728,0
+SRCE.US,D,20141008,000000,21.3358,21.8742,21.2537,21.7289,32874.183931502,0
+SRCE.US,D,20141009,000000,21.5106,21.6213,21.2102,21.2409,36206.341499779,0
+SRCE.US,D,20141010,000000,21.1203,21.8396,21.1203,21.3426,33556.405742261,0
+SRCE.US,D,20141013,000000,21.4355,22.5114,21.4355,22.2308,36639.562471596,0
+SRCE.US,D,20141014,000000,22.4966,22.6526,21.8831,22.2901,56168.920953473,0
+SRCE.US,D,20141015,000000,21.9522,22.218,21.2765,22.0955,56748.910712471,0
+SRCE.US,D,20141016,000000,21.4711,22.0875,21.0216,21.8702,44971.980789353,0
+SRCE.US,D,20141017,000000,22.2239,22.2239,21.4355,21.5185,88002.564793787,0
+SRCE.US,D,20141020,000000,21.477,21.7052,21.4425,21.6904,21992.037510922,0
+SRCE.US,D,20141021,000000,21.7339,21.966,21.6756,21.8781,22304.806857398,0
+SRCE.US,D,20141022,000000,21.4039,21.9167,21.4039,21.6213,32587.731746865,0
+SRCE.US,D,20141023,000000,21.7575,22.1784,21.6371,21.9918,37736.785680591,0
+SRCE.US,D,20141024,000000,22.0451,22.0451,21.5857,21.8317,43093.340313435,0
+SRCE.US,D,20141027,000000,21.6677,22.0362,21.6213,21.9383,33533.125176018,0
+SRCE.US,D,20141028,000000,22.4936,23.2287,22.3849,23.2197,52679.872612692,0
+SRCE.US,D,20141029,000000,23.2287,23.614,22.8859,23.4994,63253.298480925,0
+SRCE.US,D,20141030,000000,23.5221,23.6564,23.2741,23.3847,54417.817492622,0
+SRCE.US,D,20141031,000000,23.8609,24.0269,21.9335,23.4924,70279.980692036,0
+SRCE.US,D,20141103,000000,22.8819,23.7513,22.8819,23.5221,28242.363447773,0
+SRCE.US,D,20141104,000000,23.5389,23.8709,23.122,23.7641,49015.713925826,0
+SRCE.US,D,20141105,000000,23.9143,24.1306,23.2968,23.9588,48783.920461933,0
+SRCE.US,D,20141106,000000,23.9923,24.1573,23.7858,24.0941,34640.470370336,0
+SRCE.US,D,20141107,000000,24.1188,24.1188,22.5727,23.6406,40614.466107873,0
+SRCE.US,D,20141110,000000,23.5409,24.0733,23.5409,24.0733,43259.34087273,0
+SRCE.US,D,20141111,000000,24.1642,24.1642,23.7996,23.9143,60234.922457655,0
+SRCE.US,D,20141112,000000,23.8787,24.5179,23.7227,24.427,62265.392713416,0
+SRCE.US,D,20141113,000000,24.1721,24.3144,23.933,24.0575,48518.724446474,0
+SRCE.US,D,20141114,000000,23.9854,24.1346,23.8709,24.0575,57841.072928805,0
+SRCE.US,D,20141117,000000,23.9765,24.0279,23.4924,23.6406,36985.734369637,0
+SRCE.US,D,20141118,000000,23.7641,23.8945,23.5616,23.8066,28539.949816264,0
+SRCE.US,D,20141119,000000,23.6653,23.6653,23.3048,23.446,23355.468933908,0
+SRCE.US,D,20141120,000000,23.3048,23.7039,22.9786,23.5685,22748.149814538,0
+SRCE.US,D,20141121,000000,23.9765,24.0279,23.1536,23.198,26822.248906979,0
+SRCE.US,D,20141124,000000,23.365,23.778,23.2177,23.771,21046.64408177,0
+SRCE.US,D,20141125,000000,23.7641,23.8155,23.3927,23.4924,9949.9115723462,0
+SRCE.US,D,20141126,000000,23.365,23.6811,23.2968,23.5823,19704.468827962,0
+SRCE.US,D,20141128,000000,23.5823,23.7275,23.0399,23.0469,17153.728526607,0
+SRCE.US,D,20141201,000000,23.1536,23.3294,22.8038,22.8108,28351.680889259,0
+SRCE.US,D,20141202,000000,22.8749,23.5764,22.8572,23.4836,31867.04639188,0
+SRCE.US,D,20141203,000000,23.5982,23.8323,23.1832,23.6574,32602.91472485,0
+SRCE.US,D,20141204,000000,23.4539,23.6653,23.2395,23.4608,23366.603117763,0
+SRCE.US,D,20141205,000000,23.446,24.1267,23.446,23.9281,32075.55928953,0
+SRCE.US,D,20141208,000000,24.0872,24.1573,23.6485,23.7928,46312.131646097,0
+SRCE.US,D,20141209,000000,23.6722,24.3243,23.4924,24.3075,34123.236920339,0
+SRCE.US,D,20141210,000000,24.1415,24.1811,23.5151,23.5151,28106.728844447,0
+SRCE.US,D,20141211,000000,23.5764,23.943,23.3769,23.5063,20305.714756138,0
+SRCE.US,D,20141212,000000,23.5616,23.8254,23.2177,23.5616,42168.190854928,0
+SRCE.US,D,20141215,000000,23.7858,23.8254,23.0527,23.5823,30602.810425058,0
+SRCE.US,D,20141216,000000,23.5477,24.0427,23.4994,23.6653,42451.606443968,0
+SRCE.US,D,20141217,000000,23.6328,24.3599,23.5221,24.2926,56242.811446329,0
+SRCE.US,D,20141218,000000,24.3835,25.0336,24.1811,24.8934,81553.847944609,0
+SRCE.US,D,20141219,000000,24.926,25.9524,24.5722,25.8704,224643.29346086,0
+SRCE.US,D,20141222,000000,25.7252,26.0808,25.5147,26.066,54280.158492232,0
+SRCE.US,D,20141223,000000,26.066,26.2044,25.6975,25.9999,76986.808166946,0
+SRCE.US,D,20141224,000000,26.1115,26.1263,25.909,26.0532,21033.48550085,0
+SRCE.US,D,20141226,000000,26.2044,26.4207,25.909,26.0957,17340.98525508,0
+SRCE.US,D,20141229,000000,26.1351,26.4207,25.9258,26.3684,31969.27844364,0
+SRCE.US,D,20141230,000000,26.3377,26.4138,26.1115,26.401,28492.376485247,0
+SRCE.US,D,20141231,000000,26.392,26.5965,25.8704,25.909,76754.002504521,0
+SRCE.US,D,20150102,000000,26.0472,26.0472,24.7135,24.9131,54147.560484503,0
+SRCE.US,D,20150105,000000,24.762,25.1541,24.6869,24.9062,51383.246292837,0
+SRCE.US,D,20150106,000000,24.8825,24.9714,24.1415,24.4893,85517.617397031,0
+SRCE.US,D,20150107,000000,24.5564,24.7926,24.2393,24.7303,57280.31494192,0
+SRCE.US,D,20150108,000000,24.919,25.0642,24.7688,24.9881,35565.619828843,0
+SRCE.US,D,20150109,000000,24.9714,24.9714,24.2027,24.2768,22233.952960138,0
+SRCE.US,D,20150112,000000,24.1573,24.1642,23.7858,23.8995,31397.3862729,0
+SRCE.US,D,20150113,000000,24.1108,24.4971,23.6811,24.1108,26474.052611873,0
+SRCE.US,D,20150114,000000,23.8254,23.8392,23.442,23.6179,13769.948833184,0
+SRCE.US,D,20150115,000000,23.6891,23.9074,23.279,23.4539,34315.554641473,0
+SRCE.US,D,20150116,000000,23.365,24.0427,23.3581,24.0091,25945.684978021,0
+SRCE.US,D,20150120,000000,23.9212,24.3075,23.5389,23.9854,45269.567157845,0
+SRCE.US,D,20150121,000000,23.8155,23.9212,23.1753,23.3837,26962.944502966,0
+SRCE.US,D,20150122,000000,23.446,24.593,23.446,24.5179,107171.58059817,0
+SRCE.US,D,20150123,000000,24.593,24.8983,24.0427,24.1415,22389.83153411,0
+SRCE.US,D,20150126,000000,23.446,24.1346,23.446,24.0872,45451.762893656,0
+SRCE.US,D,20150127,000000,23.8709,24.0339,23.7858,23.8569,18517.159949593,0
+SRCE.US,D,20150128,000000,24.0941,24.0941,22.6754,22.8266,57143.668140062,0
+SRCE.US,D,20150129,000000,23.0321,23.7187,22.9994,23.7039,37066.71025222,0
+SRCE.US,D,20150130,000000,23.4668,23.4668,22.5213,22.5785,49600.764677485,0
+SRCE.US,D,20150202,000000,22.7109,23.4381,22.5559,23.2089,39182.205184692,0
+SRCE.US,D,20150203,000000,23.1862,23.8254,23.1862,23.771,39283.42503792,0
+SRCE.US,D,20150204,000000,23.771,24.0516,23.4668,23.5883,24219.886480478,0
+SRCE.US,D,20150205,000000,23.8254,23.8579,23.5467,23.8165,27517.629298658,0
+SRCE.US,D,20150206,000000,23.9153,24.5466,23.8491,24.3114,31856.924406557,0
+SRCE.US,D,20150209,000000,23.9608,24.0516,23.6979,23.7562,24854.53496022,0
+SRCE.US,D,20150210,000000,23.8797,24.0229,23.5467,23.8076,14273.011503729,0
+SRCE.US,D,20150211,000000,23.5754,23.7996,23.4292,23.5606,25697.696337612,0
+SRCE.US,D,20150212,000000,23.9153,24.0229,23.4144,24.0032,41995.104905908,0
+SRCE.US,D,20150213,000000,24.0279,24.1672,23.8076,24.0358,32158.559569177,0
+SRCE.US,D,20150217,000000,23.9301,24.184,23.7996,23.9608,22655.027549568,0
+SRCE.US,D,20150218,000000,23.8491,23.9301,23.5675,23.8579,27371.872710009,0
+SRCE.US,D,20150219,000000,23.7345,23.8915,23.6248,23.7275,25518.537197398,0
+SRCE.US,D,20150220,000000,23.779,23.9084,23.4668,23.779,85321.250881768,0
+SRCE.US,D,20150223,000000,23.6248,23.8076,23.1664,23.5823,176527.42403023,0
+SRCE.US,D,20150224,000000,23.6574,23.9874,23.6248,23.8579,15574.698816245,0
+SRCE.US,D,20150225,000000,23.771,23.9943,23.7641,23.7858,16836.910386003,0
+SRCE.US,D,20150226,000000,23.6811,24.0358,23.6811,23.9785,23162.139014242,0
+SRCE.US,D,20150227,000000,23.771,23.8402,23.444,23.444,54796.379743696,0
+SRCE.US,D,20150302,000000,23.4904,23.7641,23.2533,23.6574,50297.157267696,0
+SRCE.US,D,20150303,000000,23.5467,23.8491,23.4144,23.614,53327.679673353,0
+SRCE.US,D,20150304,000000,23.4381,23.7039,23.4381,23.5211,37923.030210531,0
+SRCE.US,D,20150305,000000,23.4756,23.7127,23.3699,23.5823,50033.985649303,0
+SRCE.US,D,20150306,000000,23.3907,23.9943,23.3907,23.5389,54247.768139199,0
+SRCE.US,D,20150309,000000,23.606,23.779,23.5547,23.6653,21200.498258677,0
+SRCE.US,D,20150310,000000,23.3995,23.6248,23.363,23.3827,50164.559259967,0
+SRCE.US,D,20150311,000000,23.4055,23.7938,23.4055,23.7434,54642.525566789,0
+SRCE.US,D,20150312,000000,24.0032,24.6611,23.9874,24.6394,33574.625315842,0
+SRCE.US,D,20150313,000000,24.3638,24.4715,23.9232,24.2354,54116.182330002,0
+SRCE.US,D,20150316,000000,24.3954,24.5307,24.0229,24.1672,99412.066649686,0
+SRCE.US,D,20150317,000000,24.0674,24.8825,23.9785,24.5387,109287.07553064,0
+SRCE.US,D,20150318,000000,24.7195,24.7195,23.9608,24.1128,84930.542248307,0
+SRCE.US,D,20150319,000000,23.614,24.1751,23.614,24.0605,56749.922911003,0
+SRCE.US,D,20150320,000000,24.271,24.6533,24.0032,24.3875,344313.50153566,0
+SRCE.US,D,20150323,000000,24.433,24.918,24.3569,24.6306,47135.049052843,0
+SRCE.US,D,20150324,000000,24.6463,24.9052,24.3489,24.6306,37265.101164547,0
+SRCE.US,D,20150325,000000,24.9121,24.9121,23.9301,24.095,72021.974366096,0
+SRCE.US,D,20150326,000000,23.9686,24.423,23.9232,24.3114,41346.285646714,0
+SRCE.US,D,20150327,000000,24.271,24.5307,24.0902,24.433,50824.512703016,0
+SRCE.US,D,20150330,000000,24.8351,24.8351,24.4784,24.5307,31470.264567224,0
+SRCE.US,D,20150331,000000,24.3114,24.4784,24.2354,24.4004,26380.930346903,0
+SRCE.US,D,20150401,000000,24.1296,24.7284,24.095,24.6928,38054.616019728,0
+SRCE.US,D,20150402,000000,24.6,25.0336,24.6,24.7827,31335.642162431,0
+SRCE.US,D,20150406,000000,24.4942,24.6849,24.3421,24.3875,32917.70846839,0
+SRCE.US,D,20150407,000000,24.4478,24.7906,24.2966,24.4784,40970.759991237,0
+SRCE.US,D,20150408,000000,24.4942,24.8558,24.3875,24.7827,37923.030210531,0
+SRCE.US,D,20150409,000000,24.7284,24.8894,24.5229,24.5604,47020.670618695,0
+SRCE.US,D,20150410,000000,24.5693,24.76,24.433,24.5387,30811.323322708,0
+SRCE.US,D,20150413,000000,24.5229,24.6463,24.3569,24.4784,59378.602499344,0
+SRCE.US,D,20150414,000000,24.5693,24.591,24.2215,24.423,45162.274113423,0
+SRCE.US,D,20150415,000000,24.6216,25.0642,24.3796,24.8736,42747.168415394,0
+SRCE.US,D,20150416,000000,24.8558,25.0494,24.8054,24.9408,38708.496271583,0
+SRCE.US,D,20150417,000000,24.8429,25.003,24.2137,24.423,42002.190295634,0
+SRCE.US,D,20150420,000000,24.5535,24.9408,24.423,24.8054,31710.155619376,0
+SRCE.US,D,20150421,000000,24.8054,25.0159,24.6148,24.7195,53343.87484987,0
+SRCE.US,D,20150422,000000,24.6306,24.9881,24.2966,24.8894,36023.133565435,0
+SRCE.US,D,20150423,000000,24.8193,24.926,24.2887,24.423,45689.629548742,0
+SRCE.US,D,20150424,000000,24.6759,24.6759,24.263,24.423,39098.192706512,0
+SRCE.US,D,20150427,000000,24.423,24.6148,24.0674,24.3351,59642.786316269,0
+SRCE.US,D,20150428,000000,24.4478,24.8647,24.3351,24.7125,44399.076420081,0
+SRCE.US,D,20150429,000000,24.751,24.7668,24.3489,24.3569,28703.925978494,0
+SRCE.US,D,20150430,000000,24.3114,24.3569,23.606,23.6318,80448.527147356,0
+SRCE.US,D,20150501,000000,23.7868,23.8659,23.4124,23.5606,41233.931609631,0
+SRCE.US,D,20150504,000000,23.6811,23.7938,23.5457,23.6574,36784.306861713,0
+SRCE.US,D,20150505,000000,23.5606,23.7443,23.2672,23.4658,59564.847029284,0
+SRCE.US,D,20150506,000000,23.4588,23.5675,23.3817,23.5606,33076.623637958,0
+SRCE.US,D,20150507,000000,23.4964,23.8659,23.4124,23.7513,20387.702837253,0
+SRCE.US,D,20150508,000000,24.019,24.0842,23.6574,23.7355,44767.516685832,0
+SRCE.US,D,20150511,000000,23.7443,24.108,23.6722,23.8333,37700.346533429,0
+SRCE.US,D,20150512,000000,23.5823,24.0545,23.5823,23.9884,37646.700011218,0
+SRCE.US,D,20150513,000000,23.9162,24.3461,23.8086,24.108,33118.123777782,0
+SRCE.US,D,20150514,000000,24.1711,24.2532,24.099,24.2166,24870.730136736,0
+SRCE.US,D,20150515,000000,24.2225,24.2225,23.9459,24.0615,38547.55670495,0
+SRCE.US,D,20150518,000000,24.0842,24.429,23.9884,24.1405,34452.201443331,0
+SRCE.US,D,20150519,000000,24.0694,24.4063,24.0615,24.2848,25457.805285461,0
+SRCE.US,D,20150520,000000,24.3974,24.3974,24.0615,24.1642,33775.040625234,0
+SRCE.US,D,20150521,000000,24.2848,24.3006,24.0615,24.1405,38221.628777555,0
+SRCE.US,D,20150522,000000,24.0615,24.2393,23.9162,24.1238,45421.396937687,0
+SRCE.US,D,20150526,000000,24.0615,24.0921,23.7355,24.019,108320.42593231,0
+SRCE.US,D,20150527,000000,24.0615,24.8113,23.9884,24.7274,46864.792044723,0
+SRCE.US,D,20150528,000000,24.589,24.8271,24.1464,24.429,48228.223467709,0
+SRCE.US,D,20150529,000000,24.437,24.7817,24.0615,24.1238,71080.629731072,0
+SRCE.US,D,20150601,000000,24.2848,24.4527,23.9459,24.1464,81620.65304774,0
+SRCE.US,D,20150602,000000,24.0615,24.6741,24.0615,24.4922,30692.896094431,0
+SRCE.US,D,20150603,000000,24.3144,25.2124,24.3144,24.8637,46732.194036994,0
+SRCE.US,D,20150604,000000,24.6286,24.9635,24.3075,24.5446,43982.05062478,0
+SRCE.US,D,20150605,000000,24.6908,25.1314,24.4063,25.0998,47780.83171644,0
+SRCE.US,D,20150608,000000,24.9408,25.1314,24.4764,25.0652,50006.656288931,0
+SRCE.US,D,20150609,000000,25.0169,25.3784,24.8637,25.2392,54693.135493403,0
+SRCE.US,D,20150610,000000,25.4535,25.8734,24.9052,25.6531,60309.825149044,0
+SRCE.US,D,20150611,000000,25.5296,25.8201,25.247,25.8062,67759.60634665,0
+SRCE.US,D,20150612,000000,25.3399,25.742,25.3399,25.6451,51055.293968377,0
+SRCE.US,D,20150615,000000,25.3468,25.9277,25.2124,25.7825,68466.120922184,0
+SRCE.US,D,20150616,000000,25.6303,26.1589,25.415,26.1095,43854.513609712,0
+SRCE.US,D,20150617,000000,26.1589,26.1648,25.5059,25.742,87312.24539477,0
+SRCE.US,D,20150618,000000,25.7736,26.15,25.4841,26.0275,76450.342944836,0
+SRCE.US,D,20150619,000000,26.1648,26.3318,25.8437,26.1323,112187.02432564,0
+SRCE.US,D,20150622,000000,26.2617,26.4395,26.0512,26.2785,55632.455731362,0
+SRCE.US,D,20150623,000000,26.3614,26.6825,26.3614,26.6153,51764.845139507,0
+SRCE.US,D,20150624,000000,26.6578,26.6578,26.1866,26.3318,45686.592953145,0
+SRCE.US,D,20150625,000000,26.4306,26.6233,26.1589,26.3466,39927.183304453,0
+SRCE.US,D,20150626,000000,26.4918,26.6371,26.3091,26.4918,176334.09411057,0
+SRCE.US,D,20150629,000000,26.2547,26.5076,25.9277,25.9573,49614.935456937,0
+SRCE.US,D,20150630,000000,26.1411,26.1648,25.8279,26.064,27080.359532711,0
+SRCE.US,D,20150701,000000,26.2547,26.7378,26.2547,26.3555,53543.277960729,0
+SRCE.US,D,20150702,000000,26.3842,26.3842,25.8201,25.9633,47260.561670846,0
+SRCE.US,D,20150706,000000,25.742,26.1954,25.5513,26.1016,49087.580021618,0
+SRCE.US,D,20150707,000000,26.0433,26.0433,25.5138,25.9711,46864.792044723,0
+SRCE.US,D,20150708,000000,25.7736,26.0196,25.4703,25.8359,38616.386205146,0
+SRCE.US,D,20150709,000000,26.1787,26.1787,25.6738,25.9485,37437.174915035,0
+SRCE.US,D,20150710,000000,26.1954,26.644,25.7182,26.4997,42150.983479879,0
+SRCE.US,D,20150713,000000,26.3318,26.9671,26.3239,26.4997,42676.314518134,0
+SRCE.US,D,20150714,000000,26.3772,26.7378,26.3772,26.6371,21110.412589303,0
+SRCE.US,D,20150715,000000,26.644,26.7142,26.4078,26.6094,32323.547929939,0
+SRCE.US,D,20150716,000000,26.6489,26.9523,26.5916,26.7527,39535.462472459,0
+SRCE.US,D,20150717,000000,26.7378,26.8149,26.4454,26.6153,30239.431151968,0
+SRCE.US,D,20150720,000000,26.6994,26.9048,26.3091,26.5689,31155.470823684,0
+SRCE.US,D,20150721,000000,26.729,26.7378,26.2943,26.3694,25524.610388592,0
+SRCE.US,D,20150722,000000,26.3694,27.2032,26.3694,26.8149,46471.046815665,0
+SRCE.US,D,20150723,000000,26.729,26.8218,26.0433,26.2399,52363.054472087,0
+SRCE.US,D,20150724,000000,26.1243,26.1717,25.6373,25.8201,50924.720357712,0
+SRCE.US,D,20150727,000000,25.8201,25.8279,25.253,25.6145,56418.933990947,0
+SRCE.US,D,20150728,000000,25.5513,25.9415,25.3982,25.7588,46997.390052452,0
+SRCE.US,D,20150729,000000,25.7736,25.8655,25.5059,25.6738,27232.189312554,0
+SRCE.US,D,20150730,000000,25.6531,26.392,25.6145,26.3318,50006.656288931,0
+SRCE.US,D,20150731,000000,26.3614,26.8742,25.8033,26.0996,125924.58280579,0
+SRCE.US,D,20150803,000000,26.971,27.0312,25.6037,26.1351,104503.42526707,0
+SRCE.US,D,20150804,000000,25.9573,26.8514,25.9573,26.5402,67717.094008295,0
+SRCE.US,D,20150805,000000,26.558,27.2328,26.236,26.8514,42263.337516963,0
+SRCE.US,D,20150806,000000,26.9641,27.0234,26.2795,26.4563,32966.293997939,0
+SRCE.US,D,20150807,000000,26.314,26.5827,25.8902,26.1095,42381.76474524,0
+SRCE.US,D,20150810,000000,26.1767,26.3555,25.8141,26.0186,70438.895861605,0
+SRCE.US,D,20150811,000000,25.9238,26.0443,25.5948,25.8319,44128.819411961,0
+SRCE.US,D,20150812,000000,25.577,25.7637,25.3764,25.6551,38829.960095457,0
+SRCE.US,D,20150813,000000,25.5098,25.9573,25.3932,25.7805,37645.687812686,0
+SRCE.US,D,20150814,000000,25.8566,26.4217,25.7894,26.4217,35871.303785593,0
+SRCE.US,D,20150817,000000,26.2795,27.0312,26.0008,26.6113,40604.34412255,0
+SRCE.US,D,20150818,000000,26.5827,26.641,26.0818,26.226,37055.576068364,0
+SRCE.US,D,20150819,000000,25.9741,26.236,25.6787,25.7716,37292.430524919,0
+SRCE.US,D,20150820,000000,25.4931,25.9238,25.3329,25.3329,33031.074704006,0
+SRCE.US,D,20150821,000000,24.8509,25.7716,24.8509,25.3676,59664.042485447,0
+SRCE.US,D,20150824,000000,23.7542,25.1996,23.7029,24.107,58201.415606298,0
+SRCE.US,D,20150825,000000,24.4636,24.9941,23.8569,23.9636,36109.170440679,0
+SRCE.US,D,20150826,000000,24.4794,25.6867,24.0477,24.6226,76120.366223312,0
+SRCE.US,D,20150827,000000,24.7234,25.079,24.4794,24.7313,61796.744792969,0
+SRCE.US,D,20150828,000000,24.5802,25.0198,24.5802,24.8677,46049.972226235,0
+SRCE.US,D,20150831,000000,24.8084,25.3329,24.7066,25.2885,31726.350795892,0
+SRCE.US,D,20150901,000000,25.1541,25.1541,24.3687,24.4448,51969.309243029,0
+SRCE.US,D,20150902,000000,24.8775,25.1483,24.6503,25.1126,56351.116689284,0
+SRCE.US,D,20150903,000000,25.2392,25.8071,24.9872,25.087,94824.782901377,0
+SRCE.US,D,20150904,000000,24.9348,25.2638,24.8854,25.1126,44745.248318122,0
+SRCE.US,D,20150908,000000,25.5276,26.226,25.4931,25.898,57414.937346714,0
+SRCE.US,D,20150909,000000,26.1451,26.3209,25.0544,25.1483,60138.763597088,0
+SRCE.US,D,20150910,000000,25.003,25.7637,25.003,25.4407,54973.514486846,0
+SRCE.US,D,20150911,000000,25.1996,25.6867,25.1996,25.6037,52087.736471306,0
+SRCE.US,D,20150914,000000,25.6037,25.9643,25.5672,25.7282,36817.709413278,0
+SRCE.US,D,20150915,000000,25.6787,26.0186,25.6787,25.907,24389.935833902,0
+SRCE.US,D,20150916,000000,25.8398,25.9238,25.416,25.6037,54931.00214849,0
+SRCE.US,D,20150917,000000,25.4693,26.2044,25.248,25.3606,75838.975031337,0
+SRCE.US,D,20150918,000000,24.9783,25.3676,24.8084,25.1206,119446.51219917,0
+SRCE.US,D,20150921,000000,25.3241,25.7044,25.3161,25.5672,19056.6617673,0
+SRCE.US,D,20150922,000000,25.3834,25.4851,25.0198,25.1206,46645.144963218,0
+SRCE.US,D,20150923,000000,25.2223,25.7805,25.1541,25.7044,37397.699172276,0
+SRCE.US,D,20150924,000000,25.5849,26.2172,25.4248,26.0512,67089.530918279,0
+SRCE.US,D,20150925,000000,26.2795,26.2795,25.6867,25.7983,29594.660686903,0
+SRCE.US,D,20150928,000000,25.7716,25.9406,25.3419,25.5592,41120.565374015,0
+SRCE.US,D,20150929,000000,25.7282,26.067,25.408,25.8902,35281.192041272,0
+SRCE.US,D,20150930,000000,26.0186,26.3614,25.737,26.0186,45697.727137001,0
+SRCE.US,D,20151001,000000,26.0818,26.3061,25.3507,25.7192,46879.975022708,0
+SRCE.US,D,20151002,000000,25.4693,25.4931,24.7926,25.4407,47001.438846582,0
+SRCE.US,D,20151005,000000,25.4594,25.7548,25.3676,25.5948,48828.457197353,0
+SRCE.US,D,20151006,000000,25.5098,25.5098,25.0642,25.1206,64281.692189724,0
+SRCE.US,D,20151007,000000,25.5276,25.8398,25.1383,25.5513,54456.281036849,0
+SRCE.US,D,20151008,000000,25.3932,25.9238,25.3241,25.8902,61324.048078392,0
+SRCE.US,D,20151009,000000,26.0443,26.0592,25.6116,25.7983,35040.288790588,0
+SRCE.US,D,20151012,000000,25.7192,26.2963,25.7192,26.1263,54245.743742134,0
+SRCE.US,D,20151013,000000,26.0592,26.3288,25.8902,26.0354,29360.842825946,0
+SRCE.US,D,20151014,000000,26.0818,26.0818,25.2154,25.2885,39067.826750544,0
+SRCE.US,D,20151015,000000,25.5019,26.0265,25.2806,25.9919,32079.608083659,0
+SRCE.US,D,20151016,000000,26.0917,26.2518,25.8566,26.0354,42732.997635942,0
+SRCE.US,D,20151019,000000,25.9238,26.641,25.9238,26.3288,44416.28379513,0
+SRCE.US,D,20151020,000000,26.2607,26.7171,26.226,26.3792,31776.960722506,0
+SRCE.US,D,20151021,000000,26.4306,26.566,25.9238,25.9741,19651.834504283,0
+SRCE.US,D,20151022,000000,26.0443,26.8594,26.0443,26.4217,73515.979399746,0
+SRCE.US,D,20151023,000000,26.5156,26.9038,26.4138,26.5224,39067.826750544,0
+SRCE.US,D,20151026,000000,26.5224,27.1765,26.5156,27.048,36702.318780598,0
+SRCE.US,D,20151027,000000,27.1676,27.2832,26.6113,26.8198,33620.174249794,0
+SRCE.US,D,20151028,000000,26.8198,28.449,26.8198,28.4213,83578.245009176,0
+SRCE.US,D,20151029,000000,28.3581,28.61,27.8256,27.9926,51021.891416811,0
+SRCE.US,D,20151030,000000,27.7713,27.9085,26.8218,26.973,56517.117248578,0
+SRCE.US,D,20151102,000000,27.0915,27.383,26.9157,27.1804,30480.334402651,0
+SRCE.US,D,20151103,000000,27.0915,27.8592,26.728,27.3919,88069.369896918,0
+SRCE.US,D,20151104,000000,27.5795,27.6359,27.2545,27.5242,32078.595885127,0
+SRCE.US,D,20151105,000000,27.4235,27.9421,27.4235,27.8592,56397.677821769,0
+SRCE.US,D,20151106,000000,28.0192,29.0239,28.0192,28.9618,37678.078165719,0
+SRCE.US,D,20151109,000000,28.9618,29.0457,28.3551,28.5043,43390.926681927,0
+SRCE.US,D,20151110,000000,28.4598,28.8274,28.0845,28.528,34847.971069454,0
+SRCE.US,D,20151111,000000,28.6051,28.7661,28.1131,28.3917,36497.854677076,0
+SRCE.US,D,20151112,000000,28.1456,28.281,27.7613,27.9421,38734.813433423,0
+SRCE.US,D,20151113,000000,27.6616,28.037,27.6359,27.7801,35322.692181095,0
+SRCE.US,D,20151116,000000,27.7801,28.122,27.3494,28.0192,39915.036922065,0
+SRCE.US,D,20151117,000000,28.0281,28.5715,27.9165,28.2395,30024.845063124,0
+SRCE.US,D,20151118,000000,28.4866,28.6228,27.9758,28.4322,34969.434893328,0
+SRCE.US,D,20151119,000000,28.528,28.528,28.0845,28.3264,17071.740445493,0
+SRCE.US,D,20151120,000000,28.5043,28.8767,28.2998,28.7661,54747.794214147,0
+SRCE.US,D,20151123,000000,28.7483,29.1761,28.6811,28.7414,66993.372057712,0
+SRCE.US,D,20151124,000000,28.5952,29.0882,28.2652,29.0457,36970.551391653,0
+SRCE.US,D,20151125,000000,29.0882,29.0882,28.614,28.8689,16602.080326513,0
+SRCE.US,D,20151127,000000,28.854,28.9538,28.6051,28.9271,9535.9223726423,0
+SRCE.US,D,20151130,000000,28.9173,29.0882,28.4688,28.7157,54747.794214147,0
+SRCE.US,D,20151201,000000,28.936,29.0239,27.5006,28.7078,53923.864608868,0
+SRCE.US,D,20151202,000000,28.6722,28.9005,28.3512,28.5211,46263.546116547,0
+SRCE.US,D,20151203,000000,28.5379,28.9271,28.037,28.1911,32157.547370645,0
+SRCE.US,D,20151204,000000,28.0775,28.6722,27.7801,28.5715,36618.306302418,0
+SRCE.US,D,20151207,000000,28.6308,28.6308,27.4669,27.6359,53218.362231866,0
+SRCE.US,D,20151208,000000,27.5242,27.5608,26.9898,27.0342,27893.154954135,0
+SRCE.US,D,20151209,000000,26.7467,27.2476,26.4217,26.5758,31673.716472213,0
+SRCE.US,D,20151210,000000,26.2102,26.7132,26.1075,26.1836,158362.50916987,0
+SRCE.US,D,20151211,000000,25.905,26.2883,25.7943,25.9386,69113.927982846,0
+SRCE.US,D,20151214,000000,25.905,26.7971,25.8793,26.3367,103621.80034545,0
+SRCE.US,D,20151215,000000,26.4138,26.7873,26.3288,26.4819,86306.12005368,0
+SRCE.US,D,20151216,000000,26.4978,26.6183,25.9711,26.4731,75587.949795331,0
+SRCE.US,D,20151217,000000,26.5412,26.6657,25.9544,26.2883,102672.35812217,0
+SRCE.US,D,20151218,000000,26.1243,26.6657,25.8694,26.5412,235012.25522557,0
+SRCE.US,D,20151221,000000,26.5669,26.9235,26.3367,26.6657,57927.109804049,0
+SRCE.US,D,20151222,000000,26.7132,26.8979,26.3367,26.8139,47590.538392371,0
+SRCE.US,D,20151223,000000,26.728,27.0609,26.5926,26.8702,56046.444931066,0
+SRCE.US,D,20151224,000000,26.9581,27.1804,26.7132,27.0086,25266.499762859,0
+SRCE.US,D,20151228,000000,26.8534,27.0342,26.5837,27.0342,48929.677050582,0
+SRCE.US,D,20151229,000000,27.1538,27.383,26.9661,27.3049,37277.247546935,0
+SRCE.US,D,20151230,000000,27.3572,27.4669,27.0342,27.296,20921.131463766,0
+SRCE.US,D,20151231,000000,27.2545,27.4165,26.2162,26.2162,68475.230708975,0
+SRCE.US,D,20160104,000000,25.8111,26.1609,25.4969,25.8289,78653.899149617,0
+SRCE.US,D,20160105,000000,25.9208,26.2162,25.659,25.9889,49722.228501359,0
+SRCE.US,D,20160106,000000,25.5997,26.073,25.5997,25.8289,30250.565335823,0
+SRCE.US,D,20160107,000000,25.4891,25.6165,25.2332,25.2648,34107.041743823,0
+SRCE.US,D,20160108,000000,25.3863,25.5898,25.0761,25.1225,60156.983170669,0
+SRCE.US,D,20160111,000000,25.2164,25.4801,25.0948,25.3004,35696.193439508,0
+SRCE.US,D,20160112,000000,25.4801,25.5622,24.6918,25.2332,49280.909941284,0
+SRCE.US,D,20160113,000000,25.2747,25.3261,24.1889,24.3075,44544.83300873,0
+SRCE.US,D,20160114,000000,24.5189,24.758,24.3253,24.4092,30981.372676132,0
+SRCE.US,D,20160115,000000,23.8402,24.0941,23.1704,23.8501,75259.997470871,0
+SRCE.US,D,20160119,000000,24.2542,24.5051,23.7809,24.263,58870.478836137,0
+SRCE.US,D,20160120,000000,24.0605,24.425,23.5181,24.0793,27727.15439484,0
+SRCE.US,D,20160121,000000,24.0694,24.263,23.6169,23.7049,42538.655517744,0
+SRCE.US,D,20160122,000000,24.0852,24.102,22.9431,23.7503,56244.835843394,0
+SRCE.US,D,20160125,000000,23.9578,23.9578,23.2711,23.3729,46285.814484257,0
+SRCE.US,D,20160126,000000,23.288,24.3421,23.288,24.2482,62380.783346096,0
+SRCE.US,D,20160127,000000,24.1386,24.6306,23.933,24.2225,53344.887048402,0
+SRCE.US,D,20160128,000000,24.5071,25.1789,24.5071,24.7866,47391.135281511,0
+SRCE.US,D,20160129,000000,24.8627,25.907,24.8627,25.8299,54943.148530877,0
+SRCE.US,D,20160201,000000,25.7785,25.7785,25.3073,25.5128,49066.32385244,0
+SRCE.US,D,20160202,000000,25.3161,25.3784,24.9655,25.1196,39767.255936352,0
+SRCE.US,D,20160203,000000,25.2638,25.6165,24.6759,25.3854,55062.587957687,0
+SRCE.US,D,20160204,000000,25.4002,25.7875,24.9388,25.0613,39938.317488308,0
+SRCE.US,D,20160205,000000,25.0613,25.3854,24.8034,24.8904,72088.779469227,0
+SRCE.US,D,20160208,000000,24.6148,25.6076,24.4626,25.3854,37975.66453421,0
+SRCE.US,D,20160209,000000,25.2085,25.6847,24.9082,25.5217,44510.418258632,0
+SRCE.US,D,20160210,000000,25.7785,25.8467,24.9931,25.1196,46309.0950505,0
+SRCE.US,D,20160211,000000,24.6236,24.8548,24.2907,24.3085,79563.86563014,0
+SRCE.US,D,20160212,000000,24.5475,25.0435,24.5129,24.914,88021.7965659,0
+SRCE.US,D,20160216,000000,25.1986,25.8299,24.9931,25.734,45205.798650311,0
+SRCE.US,D,20160217,000000,25.8714,26.1796,25.4347,25.5997,68861.890548307,0
+SRCE.US,D,20160218,000000,25.5997,25.907,25.2816,25.5217,45379.896797864,0
+SRCE.US,D,20160219,000000,25.4959,25.8378,25.4959,25.822,59969.726442197,0
+SRCE.US,D,20160222,000000,26.0265,26.3328,25.7608,26.1886,44270.527206481,0
+SRCE.US,D,20160223,000000,25.9317,26.2132,25.822,26.0532,55764.041540559,0
+SRCE.US,D,20160224,000000,26.1105,26.2064,25.4347,26.1471,55837.932033416,0
+SRCE.US,D,20160225,000000,26.1707,26.4276,26.069,26.393,22936.418741543,0
+SRCE.US,D,20160226,000000,26.4958,26.7032,26.2132,26.4444,32207.145098727,0
+SRCE.US,D,20160229,000000,26.556,26.7863,26.0008,26.0265,61394.901975652,0
+SRCE.US,D,20160301,000000,26.1371,26.8396,25.743,26.7112,42539.667716276,0
+SRCE.US,D,20160302,000000,26.5906,26.9809,26.5037,26.973,36840.98997952,0
+SRCE.US,D,20160303,000000,27.0096,27.1814,26.8396,27.1271,30672.652123785,0
+SRCE.US,D,20160304,000000,27.1103,27.3069,26.888,27.0352,23379.761698683,0
+SRCE.US,D,20160307,000000,27.0096,27.377,27.0096,27.213,22581.137056711,0
+SRCE.US,D,20160308,000000,27.1646,27.299,27.0096,27.0194,32589.75614393,0
+SRCE.US,D,20160309,000000,27.1558,27.2397,26.9325,27.0925,23230.968514437,0
+SRCE.US,D,20160310,000000,27.0836,27.4225,26.8396,26.973,60250.10543564,0
+SRCE.US,D,20160311,000000,27.1271,27.7277,27.1172,27.5559,97755.097652338,0
+SRCE.US,D,20160314,000000,27.5212,28.607,27.4205,28.2741,180751.32850545,0
+SRCE.US,D,20160315,000000,28.2435,28.6337,27.712,27.8028,60977.876180351,0
+SRCE.US,D,20160316,000000,27.7377,28.0528,27.5983,27.8483,86063.192405932,0
+SRCE.US,D,20160317,000000,27.7771,27.9303,27.3592,27.8127,70403.468912975,0
+SRCE.US,D,20160318,000000,27.9589,27.9589,27.462,27.6161,305872.2256766,0
+SRCE.US,D,20160321,000000,27.6666,27.7771,27.3069,27.6408,49292.044125139,0
+SRCE.US,D,20160322,000000,27.4709,27.7771,27.299,27.3237,92028.078356678,0
+SRCE.US,D,20160323,000000,27.5184,27.5184,27.137,27.1459,60711.667966361,0
+SRCE.US,D,20160324,000000,27.137,27.1982,27.053,27.1982,85293.921521396,0
+SRCE.US,D,20160328,000000,27.4571,27.466,26.9908,27.1005,44547.869604327,0
+SRCE.US,D,20160329,000000,27.0747,27.3237,26.8465,27.299,72571.598169126,0
+SRCE.US,D,20160330,000000,27.4205,27.5825,27.2901,27.5212,29935.771592283,0
+SRCE.US,D,20160331,000000,27.4443,27.6073,27.1646,27.213,29960.064357058,0
+SRCE.US,D,20160401,000000,27.053,27.2822,26.9413,27.2654,28805.145831722,0
+SRCE.US,D,20160404,000000,27.4343,27.4343,26.973,27.0096,19569.846423168,0
+SRCE.US,D,20160405,000000,26.8624,27.954,26.5728,26.5728,28395.205426147,0
+SRCE.US,D,20160406,000000,26.5304,26.9661,26.23,26.7863,27250.408886135,0
+SRCE.US,D,20160407,000000,26.564,27.1814,25.9573,26.5472,100794.72984479,0
+SRCE.US,D,20160408,000000,26.6549,27.0678,25.9149,26.8297,110518.92114443,0
+SRCE.US,D,20160411,000000,26.7961,27.1005,26.6469,26.8979,81584.213900578,0
+SRCE.US,D,20160412,000000,26.8979,27.5905,26.8979,27.2219,42290.666877334,0
+SRCE.US,D,20160413,000000,27.4709,28.3857,27.4343,28.2573,68357.81567923,0
+SRCE.US,D,20160414,000000,28.1901,28.6258,28.0845,28.2049,35124.301268768,0
+SRCE.US,D,20160415,000000,28.1032,28.2573,27.9994,28.2573,43458.74398359,0
+SRCE.US,D,20160418,000000,28.035,28.4707,27.9589,28.2049,28337.510109807,0
+SRCE.US,D,20160419,000000,28.2652,28.7355,27.9906,28.7098,41447.505499942,0
+SRCE.US,D,20160420,000000,28.6653,28.8737,28.3857,28.6416,21078.02223627,0
+SRCE.US,D,20160421,000000,28.445,28.8659,28.196,28.4707,42821.058908251,0
+SRCE.US,D,20160422,000000,28.3679,28.9044,27.8888,28.7453,31645.374913309,0
+SRCE.US,D,20160425,000000,28.7602,28.9666,28.1614,28.9311,32348.852893246,0
+SRCE.US,D,20160426,000000,29.0517,29.512,28.6169,29.3935,37379.479598695,0
+SRCE.US,D,20160427,000000,29.3164,29.5287,29.1632,29.4824,51077.562336087,0
+SRCE.US,D,20160428,000000,29.2758,29.6266,29.2305,29.5199,63642.994915854,0
+SRCE.US,D,20160429,000000,29.5515,29.7788,28.7918,29.59,58907.930181832,0
+SRCE.US,D,20160502,000000,29.763,29.926,29.4448,29.8489,26352.588787999,0
+SRCE.US,D,20160503,000000,29.7274,29.7788,29.2541,29.5515,50172.656848226,0
+SRCE.US,D,20160504,000000,29.676,29.7956,28.9459,29.1534,57678.108965107,0
+SRCE.US,D,20160505,000000,29.3243,29.4448,28.8767,28.9015,28538.937617732,0
+SRCE.US,D,20160506,000000,28.8699,28.9548,28.5587,28.7819,41467.749470588,0
+SRCE.US,D,20160509,000000,28.7918,29.1158,28.6871,28.8184,23059.906962481,0
+SRCE.US,D,20160510,000000,29.0665,29.4734,28.9548,29.2205,22291.648276478,0
+SRCE.US,D,20160511,000000,29.0832,29.436,28.8342,28.9183,15164.758410671,0
+SRCE.US,D,20160512,000000,28.7325,29.1158,28.6456,29.0081,9906.387035458,0
+SRCE.US,D,20160513,000000,29.0259,29.0259,28.363,28.5181,28210.985293272,0
+SRCE.US,D,20160516,000000,28.6376,29.1959,28.363,28.937,28899.280295225,0
+SRCE.US,D,20160517,000000,28.8274,29.0665,28.0449,28.2593,37771.200430689,0
+SRCE.US,D,20160518,000000,28.1743,29.1534,28.1743,29.1534,44953.761215772,0
+SRCE.US,D,20160519,000000,28.9656,28.9656,28.3798,28.6456,45659.263592774,0
+SRCE.US,D,20160520,000000,28.8342,29.0832,28.6792,28.8767,30931.77494805,0
+SRCE.US,D,20160523,000000,28.9015,29.1258,28.611,29.0665,36305.536955942,0
+SRCE.US,D,20160524,000000,29.1959,29.2295,29.0832,29.2027,150052.35921983,0
+SRCE.US,D,20160525,000000,29.2027,29.2472,28.8767,29.1346,40680.259012471,0
+SRCE.US,D,20160526,000000,29.106,29.1959,28.8847,29.0081,14321.597033278,0
+SRCE.US,D,20160527,000000,29.0763,29.3835,28.8313,29.3835,22515.344152113,0
+SRCE.US,D,20160531,000000,29.3835,29.3835,28.9983,29.1158,54815.61151581,0
+SRCE.US,D,20160601,000000,28.9103,29.3835,28.8086,29.1959,30232.345762242,0
+SRCE.US,D,20160602,000000,29.017,29.2472,28.8767,29.1158,27257.494275861,0
+SRCE.US,D,20160603,000000,29.0397,29.0397,28.198,28.6871,34228.505567697,0
+SRCE.US,D,20160606,000000,28.6702,29.1613,28.6021,28.6624,54358.097779218,0
+SRCE.US,D,20160607,000000,28.8036,28.9183,28.5132,28.6969,37308.625701435,0
+SRCE.US,D,20160608,000000,28.7819,29.1444,28.6624,29.0081,31565.411229259,0
+SRCE.US,D,20160609,000000,28.9983,29.2541,28.3028,28.6969,71814.473666978,0
+SRCE.US,D,20160610,000000,28.5092,28.8086,28.3284,28.5339,24693.595393587,0
+SRCE.US,D,20160613,000000,28.5181,28.5181,27.9402,28.0943,46776.730772415,0
+SRCE.US,D,20160614,000000,27.9501,28.3374,27.7663,27.9402,36400.683617977,0
+SRCE.US,D,20160615,000000,27.9501,28.2929,27.711,27.9145,46126.899314689,0
+SRCE.US,D,20160616,000000,27.794,28.1604,27.4175,27.6141,46396.144124276,0
+SRCE.US,D,20160617,000000,27.6744,27.8641,26.9621,27.1143,250650.72254935,0
+SRCE.US,D,20160620,000000,27.4017,28.198,27.4017,28.036,40327.001724705,0
+SRCE.US,D,20160621,000000,27.9501,28.0182,27.5885,27.8572,22808.881726475,0
+SRCE.US,D,20160622,000000,27.9916,28.2059,27.7761,27.8028,30105.820945706,0
+SRCE.US,D,20160623,000000,28.1308,28.7068,27.9599,28.5507,36789.367854374,0
+SRCE.US,D,20160624,000000,27.4936,27.4936,26.6341,27.1143,65185.585479054,0
+SRCE.US,D,20160627,000000,26.7398,26.7398,26.1639,26.4108,46118.80172643,0
+SRCE.US,D,20160628,000000,26.721,26.7715,26.3189,26.6766,42528.533532421,0
+SRCE.US,D,20160629,000000,26.8248,27.2358,26.7981,27.1419,15679.967463603,0
+SRCE.US,D,20160630,000000,27.2615,27.873,27.1942,27.8296,27980.204027911,0
+SRCE.US,D,20160701,000000,27.8296,28.2317,27.4017,27.5727,24576.180363842,0
+SRCE.US,D,20160705,000000,27.4413,27.5124,27.0658,27.3207,20442.361557996,0
+SRCE.US,D,20160706,000000,27.2457,28.1378,27.0866,27.5885,30093.674563319,0
+SRCE.US,D,20160707,000000,27.5963,27.7189,27.0658,27.1607,28860.816750998,0
+SRCE.US,D,20160708,000000,27.3929,27.9145,27.3929,27.7189,47383.037693252,0
+SRCE.US,D,20160711,000000,27.794,28.1822,27.794,28.1042,47750.465760471,0
+SRCE.US,D,20160712,000000,28.3284,28.6871,28.2672,28.4282,31927.778303817,0
+SRCE.US,D,20160713,000000,28.5181,28.7819,28.283,28.4914,55040.319589977,0
+SRCE.US,D,20160714,000000,28.8184,29.0081,28.5755,28.611,22458.661034305,0
+SRCE.US,D,20160715,000000,28.8086,28.8086,28.5507,28.7068,42243.093546317,0
+SRCE.US,D,20160718,000000,28.3798,28.7237,28.2672,28.3551,15852.041214091,0
+SRCE.US,D,20160719,000000,28.4193,28.5675,28.3887,28.5587,23529.567081461,0
+SRCE.US,D,20160720,000000,28.5428,28.8699,28.4608,28.6871,39470.681766393,0
+SRCE.US,D,20160721,000000,28.6021,28.9804,28.5181,28.7137,64334.326513403,0
+SRCE.US,D,20160722,000000,28.9459,29.6582,28.9459,29.6098,29019.731920566,0
+SRCE.US,D,20160725,000000,29.7876,29.7876,28.363,29.2107,57748.962862367,0
+SRCE.US,D,20160726,000000,29.2107,29.3747,29.1534,29.3411,21630.682634897,0
+SRCE.US,D,20160727,000000,29.4676,29.5515,29.3282,29.4102,39710.572818544,0
+SRCE.US,D,20160728,000000,29.2838,29.347,29.0259,29.1158,22357.441181077,0
+SRCE.US,D,20160729,000000,29.1959,29.2926,28.936,29.0339,21629.670436365,0
+SRCE.US,D,20160801,000000,29.0763,29.2848,29.0397,29.1158,20767.277286859,0
+SRCE.US,D,20160802,000000,29.1712,29.2215,28.7799,28.9884,19738.883578059,0
+SRCE.US,D,20160803,000000,29.0339,29.3579,29.0339,29.3332,17976.645933354,0
+SRCE.US,D,20160804,000000,29.3757,29.5219,29.348,29.5001,14921.830762922,0
+SRCE.US,D,20160805,000000,29.6444,29.762,29.593,29.7125,70885.275414342,0
+SRCE.US,D,20160808,000000,29.7125,29.7125,29.4656,29.6128,15673.894272409,0
+SRCE.US,D,20160809,000000,29.6394,29.8973,29.6394,29.8973,46665.388933863,0
+SRCE.US,D,20160810,000000,29.8351,29.8924,29.4912,29.6602,9478.2270563021,0
+SRCE.US,D,20160811,000000,29.4033,29.8745,29.4033,29.7067,12389.310035149,0
+SRCE.US,D,20160812,000000,29.5643,29.9141,29.5219,29.8163,42728.948841813,0
+SRCE.US,D,20160815,000000,29.9467,30.0702,29.7818,29.9378,12548.225204718,0
+SRCE.US,D,20160816,000000,29.8074,29.9921,29.593,29.6789,21188.351876289,0
+SRCE.US,D,20160817,000000,29.6394,29.9714,29.5831,29.7402,14507.841563219,0
+SRCE.US,D,20160818,000000,29.7668,30.0059,29.6444,30.0059,12234.44365971,0
+SRCE.US,D,20160819,000000,29.9714,30.0939,29.4912,29.9141,26101.563551993,0
+SRCE.US,D,20160822,000000,29.8874,30.1107,29.7906,30.0149,32433.877569958,0
+SRCE.US,D,20160823,000000,30.0613,30.2055,29.9467,29.9714,18113.292735212,0
+SRCE.US,D,20160824,000000,30.0564,30.0564,29.8439,29.9467,21852.354113467,0
+SRCE.US,D,20160825,000000,29.8163,30.1018,29.8163,30.1018,14068.547400208,0
+SRCE.US,D,20160826,000000,29.8617,30.1374,29.6029,30.0791,11642.307518324,0
+SRCE.US,D,20160829,000000,30.087,30.2233,30.0514,30.1018,9049.054878614,0
+SRCE.US,D,20160830,000000,29.9308,30.4318,29.593,30.4228,12681.835410979,0
+SRCE.US,D,20160831,000000,30.4555,30.748,30.2776,30.5691,34433.98186975,0
+SRCE.US,D,20160901,000000,30.6195,30.6195,29.8617,30.2678,22048.72062873,0
+SRCE.US,D,20160902,000000,30.3004,30.5266,30.1018,30.5266,21395.852575407,0
+SRCE.US,D,20160906,000000,30.5266,30.5266,29.7402,30.1107,27505.48291627,0
+SRCE.US,D,20160907,000000,30.1107,30.6126,30.0514,30.5868,24966.888997303,0
+SRCE.US,D,20160908,000000,30.5365,30.5365,30.2776,30.4723,18025.231462904,0
+SRCE.US,D,20160909,000000,30.249,30.4624,30.0435,30.0791,20747.033316214,0
+SRCE.US,D,20160912,000000,30.0939,30.2776,29.757,30.2579,16790.349253518,0
+SRCE.US,D,20160913,000000,29.9467,30.0791,29.5347,29.8252,20033.433350954,0
+SRCE.US,D,20160914,000000,29.757,29.8785,29.4201,29.429,11314.355193864,0
+SRCE.US,D,20160915,000000,29.4912,29.9062,29.4033,29.6394,41126.638565208,0
+SRCE.US,D,20160916,000000,29.6977,29.9714,29.4834,29.6444,111142.43544032,0
+SRCE.US,D,20160919,000000,29.7818,30.2678,29.7818,30.1374,20055.701718664,0
+SRCE.US,D,20160920,000000,30.2144,30.3617,29.9062,30.2233,14750.769210967,0
+SRCE.US,D,20160921,000000,30.4228,30.4802,30.2332,30.415,14936.001542374,0
+SRCE.US,D,20160922,000000,30.4318,30.9564,30.4318,30.9396,32787.134857725,0
+SRCE.US,D,20160923,000000,30.7746,30.8259,30.4999,30.6649,24675.375820006,0
+SRCE.US,D,20160926,000000,30.6551,30.741,30.4802,30.5523,68826.463599677,0
+SRCE.US,D,20160927,000000,30.7825,30.9317,30.5948,30.748,69423.660733724,0
+SRCE.US,D,20160928,000000,30.913,30.9851,30.3527,30.8714,27915.423321845,0
+SRCE.US,D,20160929,000000,30.9317,31.0788,30.2866,30.3004,30761.725594626,0
+SRCE.US,D,20160930,000000,30.4486,31.0878,30.3804,30.8359,36232.658661618,0
+SRCE.US,D,20161003,000000,30.6027,30.6274,29.8874,30.2678,26950.798120579,0
+SRCE.US,D,20161004,000000,30.3004,30.6649,30.2776,30.4901,33621.186448327,0
+SRCE.US,D,20161005,000000,30.6827,30.9889,30.5523,30.5948,36579.842758191,0
+SRCE.US,D,20161006,000000,30.3181,30.8714,30.2984,30.5691,67788.960104087,0
+SRCE.US,D,20161007,000000,30.3903,30.748,30.1719,30.4486,57933.182995243,0
+SRCE.US,D,20161010,000000,30.6729,30.8398,30.5365,30.7578,52368.115464748,0
+SRCE.US,D,20161011,000000,30.7825,30.9564,30.3715,30.4406,24833.278791042,0
+SRCE.US,D,20161012,000000,30.2678,30.6729,30.2411,30.4723,16314.615943345,0
+SRCE.US,D,20161013,000000,30.3903,30.3903,29.8805,30.0514,16648.641458998,0
+SRCE.US,D,20161014,000000,30.3181,30.4051,30.0702,30.1887,31406.496059691,0
+SRCE.US,D,20161017,000000,30.3181,30.3181,29.593,29.9714,13232.471412541,0
+SRCE.US,D,20161018,000000,29.8617,30.256,29.8617,30.1285,13488.557641209,0
+SRCE.US,D,20161019,000000,30.249,30.6551,29.9062,30.4723,13903.559039445,0
+SRCE.US,D,20161020,000000,30.6649,30.7074,30.3617,30.6274,15711.345618104,0
+SRCE.US,D,20161021,000000,30.1443,30.3339,29.2383,29.348,34717.39745879,0
+SRCE.US,D,20161024,000000,29.6394,29.9467,29.4379,29.8973,44124.770617832,0
+SRCE.US,D,20161025,000000,29.8785,30.0347,29.4873,29.7668,55328.796171677,0
+SRCE.US,D,20161026,000000,29.6602,30.2144,29.6602,29.8973,44315.063941901,0
+SRCE.US,D,20161027,000000,30.0149,30.4228,29.8973,29.9971,51412.600050273,0
+SRCE.US,D,20161028,000000,30.0435,30.0435,29.8559,29.9556,34576.701862802,0
+SRCE.US,D,20161031,000000,30.0059,30.1977,29.8479,30.0059,48034.893548043,0
+SRCE.US,D,20161101,000000,30.088,30.1116,29.7659,29.8429,42517.399348566,0
+SRCE.US,D,20161102,000000,29.8864,29.8864,29.2522,29.3134,17997.902102532,0
+SRCE.US,D,20161103,000000,29.2808,29.7382,28.8857,29.4626,27883.032968812,0
+SRCE.US,D,20161104,000000,29.6009,29.6009,29.1573,29.1989,38336.007211703,0
+SRCE.US,D,20161107,000000,29.7047,30.1729,29.5485,30.0613,27602.653975369,0
+SRCE.US,D,20161108,000000,29.9467,30.1116,29.8242,29.9882,29850.746915571,0
+SRCE.US,D,20161109,000000,30.0702,31.883,30.0702,31.883,60354.361884465,0
+SRCE.US,D,20161110,000000,32.0402,33.1763,30.7618,32.7761,70139.285096049,0
+SRCE.US,D,20161111,000000,32.6902,35.5137,32.3524,34.6434,106764.67678819,0
+SRCE.US,D,20161114,000000,35.1394,36.1559,31.5096,34.6622,91880.297370965,0
+SRCE.US,D,20161115,000000,34.429,34.7442,33.6812,34.6434,63845.43462231,0
+SRCE.US,D,20161116,000000,34.4616,34.4616,33.5913,33.8817,89441.911106694,0
+SRCE.US,D,20161117,000000,33.9864,34.6434,33.7799,34.3066,64209.826093932,0
+SRCE.US,D,20161118,000000,34.3816,34.8795,34.1593,34.2353,67068.274749101,0
+SRCE.US,D,20161121,000000,34.3915,34.429,33.2465,33.4984,103820.19125778,0
+SRCE.US,D,20161122,000000,33.6357,34.3816,33.6357,34.2551,58575.929063243,0
+SRCE.US,D,20161123,000000,34.2255,34.6009,34.2255,34.3747,71130.227459154,0
+SRCE.US,D,20161125,000000,34.3816,34.3816,33.9953,34.3066,13250.690986123,0
+SRCE.US,D,20161128,000000,34.2255,34.2255,33.6544,33.7572,24634.887878714,0
+SRCE.US,D,20161129,000000,34.021,34.5397,33.9153,34.1248,74343.957799154,0
+SRCE.US,D,20161130,000000,34.3816,34.3816,33.9153,34.1751,46920.462963999,0
+SRCE.US,D,20161201,000000,34.3391,34.429,34.1435,34.3816,70697.006487337,0
+SRCE.US,D,20161202,000000,34.1248,34.3747,33.7483,34.1751,58298.586665397,0
+SRCE.US,D,20161205,000000,34.3816,35.0663,34.3677,34.8884,85767.630434505,0
+SRCE.US,D,20161206,000000,35.1482,35.5385,34.593,35.4851,75246.838889951,0
+SRCE.US,D,20161207,000000,35.5988,35.9465,35.4506,35.7638,82993.194257516,0
+SRCE.US,D,20161208,000000,36.0177,37.0698,35.744,36.7971,206043.13323162,0
+SRCE.US,D,20161209,000000,36.7468,37.6833,35.5227,37.6329,80964.74839882,0
+SRCE.US,D,20161212,000000,37.6053,37.9619,37.2328,37.9343,129064.42265293,0
+SRCE.US,D,20161213,000000,37.874,38.5192,37.7535,38.204,64183.508932093,0
+SRCE.US,D,20161214,000000,37.9866,38.361,37.5826,38.0202,50688.87809969,0
+SRCE.US,D,20161215,000000,38.204,39.0863,38.204,38.361,123032.73159905,0
+SRCE.US,D,20161216,000000,38.2475,38.2998,37.6744,37.9797,332372.59545032,0
+SRCE.US,D,20161219,000000,38.0133,38.4381,37.4156,38.368,39372.498508761,0
+SRCE.US,D,20161220,000000,38.7068,39.1001,37.711,39.0723,45275.640349038,0
+SRCE.US,D,20161221,000000,39.1247,39.1574,38.5843,38.5843,47573.331017322,0
+SRCE.US,D,20161222,000000,38.5675,38.9341,38.4035,38.5527,45686.592953145,0
+SRCE.US,D,20161223,000000,38.5359,38.855,38.2663,38.3778,35173.89899685,0
+SRCE.US,D,20161227,000000,38.5359,38.9509,38.361,38.8452,46185.606829561,0
+SRCE.US,D,20161228,000000,38.9944,39.1326,38.6288,38.8126,66302.040460162,0
+SRCE.US,D,20161229,000000,38.9944,39.5219,38.4994,39.3579,83786.757906826,0
+SRCE.US,D,20161230,000000,39.6009,39.6009,38.689,38.7789,32259.779422406,0
+SRCE.US,D,20170103,000000,39.1968,39.8074,38.5092,38.6476,58905.905784767,0
+SRCE.US,D,20170104,000000,38.8817,39.3638,38.611,38.9588,38804.65513215,0
+SRCE.US,D,20170105,000000,38.9064,38.9064,37.8177,38.2563,50985.452269649,0
+SRCE.US,D,20170106,000000,38.3778,38.3778,37.9343,37.9343,35234.630908787,0
+SRCE.US,D,20170109,000000,37.6665,37.7169,37.0708,37.1369,52231.46866289,0
+SRCE.US,D,20170110,000000,36.9453,38.0044,36.8673,37.7713,53740.656674525,0
+SRCE.US,D,20170111,000000,37.6141,38.1003,37.5529,38.039,40249.062437719,0
+SRCE.US,D,20170112,000000,38.1279,38.2919,37.4788,38.0044,49931.753597542,0
+SRCE.US,D,20170113,000000,38.1694,38.8194,38.1694,38.284,32962.24520381,0
+SRCE.US,D,20170117,000000,38.0478,38.0478,36.9897,37.2832,58387.660136238,0
+SRCE.US,D,20170118,000000,37.4649,38.2218,37.2052,37.9421,64892.047904691,0
+SRCE.US,D,20170119,000000,37.9421,38.0835,37.5954,37.9521,49673.64297181,0
+SRCE.US,D,20170120,000000,38.039,42.6419,38.039,40.6274,110729.45843915,0
+SRCE.US,D,20170123,000000,40.5908,40.7213,39.6652,39.672,50421.657687167,0
+SRCE.US,D,20170124,000000,39.758,40.3933,39.2038,40.2599,35843.974425221,0
+SRCE.US,D,20170125,000000,40.747,40.8092,40.4536,40.5405,65463.940075432,0
+SRCE.US,D,20170126,000000,40.8092,40.8092,39.8558,40.4772,44352.515287596,0
+SRCE.US,D,20170127,000000,40.3064,40.4614,39.9754,40.253,42131.751707766,0
+SRCE.US,D,20170130,000000,39.9398,39.9398,39.1247,39.9062,60363.471671255,0
+SRCE.US,D,20170131,000000,39.2038,39.5407,38.9341,39.1672,115525.25508511,0
+SRCE.US,D,20170201,000000,39.5753,39.8232,38.6822,38.8194,78480.813200597,0
+SRCE.US,D,20170202,000000,38.7948,39.0546,38.1922,38.4015,36683.087008484,0
+SRCE.US,D,20170203,000000,38.8452,39.3342,38.6564,39.0733,40380.648246916,0
+SRCE.US,D,20170206,000000,39.0733,39.3075,38.4539,38.4539,47277.769045895,0
+SRCE.US,D,20170207,000000,38.6752,38.855,37.9481,37.9926,44033.672749927,0
+SRCE.US,D,20170208,000000,37.712,38.5755,37.1735,37.5232,46787.86495627,0
+SRCE.US,D,20170209,000000,37.3039,37.9926,36.7468,37.7752,67113.823683054,0
+SRCE.US,D,20170210,000000,37.9926,38.7058,37.7861,37.9135,39937.305289775,0
+SRCE.US,D,20170213,000000,38.0815,38.9064,37.9837,38.7503,123638.02632136,0
+SRCE.US,D,20170214,000000,38.7335,39.676,38.4451,39.4932,61510.292608332,0
+SRCE.US,D,20170215,000000,39.6414,40.2589,39.1692,40.2332,108939.89143407,0
+SRCE.US,D,20170216,000000,40.2411,40.5385,39.9664,40.4594,64754.388904301,0
+SRCE.US,D,20170217,000000,40.3992,40.826,40.1186,40.8003,110407.57930588,0
+SRCE.US,D,20170221,000000,40.8675,40.8675,40.2055,40.5296,58797.600541813,0
+SRCE.US,D,20170222,000000,40.416,40.8763,40.2994,40.7548,38294.507071879,0
+SRCE.US,D,20170223,000000,40.9742,41.1817,40.5296,41.0423,86391.144730392,0
+SRCE.US,D,20170224,000000,40.6176,41.0888,40.6176,41.0245,73804.455981447,0
+SRCE.US,D,20170227,000000,41.0097,41.1322,40.8457,41.0245,56971.594389573,0
+SRCE.US,D,20170228,000000,40.9742,41.1066,40.2155,40.7203,130643.45236329,0
+SRCE.US,D,20170301,000000,41.1451,41.7418,40.5385,41.5245,67497.446926789,0
+SRCE.US,D,20170302,000000,41.3575,41.3832,40.657,40.9742,104567.19377461,0
+SRCE.US,D,20170303,000000,40.9475,41.1451,40.6955,41.0423,72675.854617951,0
+SRCE.US,D,20170306,000000,40.904,41.238,40.5721,41.0789,58818.856710991,0
+SRCE.US,D,20170307,000000,41.0976,41.1026,40.7203,40.9742,59476.785756975,0
+SRCE.US,D,20170308,000000,41.1915,41.4098,40.7203,40.9841,108637.24407292,0
+SRCE.US,D,20170309,000000,40.9841,41.1322,40.8359,41.0097,84629.919284219,0
+SRCE.US,D,20170310,000000,41.1915,41.1915,40.5563,41.0177,83565.086428256,0
+SRCE.US,D,20170313,000000,40.7746,41.1817,40.7371,41.0177,56697.288587325,0
+SRCE.US,D,20170314,000000,40.9376,41.2468,40.7598,41.0976,53004.788341555,0
+SRCE.US,D,20170315,000000,40.8941,41.2962,40.6729,40.9742,147308.28899881,0
+SRCE.US,D,20170316,000000,41.1066,41.4968,40.8003,41.1066,49627.081839325,0
+SRCE.US,D,20170317,000000,40.9298,41.1392,40.6076,40.9742,224187.80412133,0
+SRCE.US,D,20170320,000000,41.0097,41.0335,40.7371,41.0019,94661.81893768,0
+SRCE.US,D,20170321,000000,41.0335,41.1392,38.855,39.2305,146118.95572337,0
+SRCE.US,D,20170322,000000,39.4063,39.5871,39.0911,39.2749,179971.93563559,0
+SRCE.US,D,20170323,000000,39.1011,39.8232,39.0546,39.7521,118224.78857071,0
+SRCE.US,D,20170324,000000,39.8134,40.1107,39.4932,40.1038,145073.35463952,0
+SRCE.US,D,20170327,000000,39.3865,39.3865,38.8244,39.1336,108698.98818339,0
+SRCE.US,D,20170328,000000,39.0911,39.8775,38.9351,39.842,81914.190622102,0
+SRCE.US,D,20170329,000000,39.9101,40.087,39.7521,39.9714,63151.066429164,0
+SRCE.US,D,20170330,000000,40.0149,41.0976,39.7106,40.9841,73115.148780962,0
+SRCE.US,D,20170331,000000,40.747,41.238,40.582,40.9298,153967.5431427,0
+SRCE.US,D,20170403,000000,40.9376,41.0019,39.842,40.6254,149831.69993979,0
+SRCE.US,D,20170404,000000,40.3547,40.8675,40.3459,40.5898,62773.516376622,0
+SRCE.US,D,20170405,000000,40.7548,40.8003,40.1631,40.173,129300.26491095,0
+SRCE.US,D,20170406,000000,40.2332,40.6344,40.0583,40.5483,105985.28391833,0
+SRCE.US,D,20170407,000000,40.3459,40.6955,39.9616,40.0247,85929.58219967,0
+SRCE.US,D,20170410,000000,40.173,40.3992,39.2828,39.517,52622.177296352,0
+SRCE.US,D,20170411,000000,39.3767,39.7788,39.179,39.6681,132704.28857502,0
+SRCE.US,D,20170412,000000,39.5337,39.7343,38.8452,38.9954,76648.733857164,0
+SRCE.US,D,20170413,000000,38.9064,39.0388,38.1319,38.1922,37819.785960238,0
+SRCE.US,D,20170417,000000,38.2721,38.8452,37.9876,38.8372,37341.016054468,0
+SRCE.US,D,20170418,000000,38.5675,38.8629,38.3156,38.7789,34589.860443722,0
+SRCE.US,D,20170419,000000,38.9439,39.189,38.6654,38.9439,53352.98463666,0
+SRCE.US,D,20170420,000000,39.2305,40.7123,38.4628,40.6176,118524.39933626,0
+SRCE.US,D,20170421,000000,40.6867,42.6299,40.5978,42.4126,146891.26320351,0
+SRCE.US,D,20170424,000000,42.715,44.267,42.715,43.3956,160536.71161722,0
+SRCE.US,D,20170425,000000,43.6317,43.8096,43.3117,43.5636,109145.36773612,0
+SRCE.US,D,20170426,000000,43.5547,44.0951,43.369,43.4055,150339.82360299,0
+SRCE.US,D,20170427,000000,43.5913,43.5913,42.8069,43.032,64862.694147255,0
+SRCE.US,D,20170428,000000,42.9531,43.4559,42.2516,42.2763,87922.601109737,0
+SRCE.US,D,20170501,000000,42.4433,42.7328,42.0955,42.4255,37380.491797227,0
+SRCE.US,D,20170502,000000,42.1399,42.4096,41.9819,42.3139,44125.782816364,0
+SRCE.US,D,20170503,000000,42.0856,42.714,41.3061,42.4986,45386.982187589,0
+SRCE.US,D,20170504,000000,42.7515,42.9728,42.2694,42.628,40545.636607678,0
+SRCE.US,D,20170505,000000,42.707,42.7861,42.2605,42.6201,45283.737937297,0
+SRCE.US,D,20170508,000000,42.5678,43.1546,42.4887,42.8384,37524.223988812,0
+SRCE.US,D,20170509,000000,42.8908,43.1714,40.6244,42.4887,52784.129061517,0
+SRCE.US,D,20170510,000000,42.3918,42.5756,42.0165,42.3049,62378.758949032,0
+SRCE.US,D,20170511,000000,42.1577,42.1745,41.3427,41.3427,64791.840249995,0
+SRCE.US,D,20170512,000000,41.1925,41.4909,40.6334,41.395,56644.654263646,0
+SRCE.US,D,20170515,000000,41.4208,41.971,41.3081,41.5265,27615.812556289,0
+SRCE.US,D,20170516,000000,41.5521,41.6934,41.0255,41.6223,24360.582076466,0
+SRCE.US,D,20170517,000000,40.9653,41.5265,40.0119,40.3972,86287.900480099,0
+SRCE.US,D,20170518,000000,40.2233,40.7874,39.9586,40.1868,74912.813374297,0
+SRCE.US,D,20170519,000000,40.2401,40.5642,39.7679,39.839,63709.800018984,0
+SRCE.US,D,20170522,000000,39.9586,40.5009,39.8024,40.3785,41323.005080471,0
+SRCE.US,D,20170523,000000,40.4239,40.9564,40.1947,40.8625,58481.79459974,0
+SRCE.US,D,20170524,000000,40.8951,41.4711,40.4416,40.747,76064.695304036,0
+SRCE.US,D,20170525,000000,41.0986,41.3081,40.5473,40.8675,56428.043777737,0
+SRCE.US,D,20170526,000000,40.66,41.0255,40.4842,40.5642,55421.918436648,0
+SRCE.US,D,20170530,000000,40.5473,40.6689,39.8469,40.0218,94803.526732199,0
+SRCE.US,D,20170531,000000,40.0553,40.3014,38.9271,39.8647,73249.771185756,0
+SRCE.US,D,20170601,000000,39.9674,41.0028,39.8192,40.9564,64903.182088547,0
+SRCE.US,D,20170602,000000,40.7648,41.3427,40.2648,40.3685,114248.8727359,0
+SRCE.US,D,20170605,000000,40.4506,40.5889,39.839,39.9072,56704.373977051,0
+SRCE.US,D,20170606,000000,39.5999,39.5999,38.7957,39.103,93799.425788174,0
+SRCE.US,D,20170607,000000,39.1722,40.3883,39.1722,40.3527,74274.116100427,0
+SRCE.US,D,20170608,000000,40.5711,42.1301,40.5711,41.5858,56403.751012962,0
+SRCE.US,D,20170609,000000,41.8772,42.8217,41.8772,42.8217,84916.371468855,0
+SRCE.US,D,20170612,000000,42.7228,43.4075,41.8722,42.3227,66707.932071608,0
+SRCE.US,D,20170613,000000,42.4176,42.8305,42.1034,42.5678,37075.82003901,0
+SRCE.US,D,20170614,000000,42.3524,42.9343,41.5195,42.8908,74155.688872149,0
+SRCE.US,D,20170615,000000,42.4008,42.9086,42.2101,42.6982,48092.588864383,0
+SRCE.US,D,20170616,000000,42.4096,42.8908,42.1301,42.881,122606.59601696,0
+SRCE.US,D,20170619,000000,42.9531,43.364,42.9531,43.3472,135290.455825,0
+SRCE.US,D,20170620,000000,43.3472,43.3472,42.2466,42.3049,58857.320255218,0
+SRCE.US,D,20170621,000000,42.3049,42.4215,41.7092,41.806,46679.559713315,0
+SRCE.US,D,20170622,000000,41.7546,41.7546,41.0621,41.2716,82141.935291866,0
+SRCE.US,D,20170623,000000,41.2716,41.6855,41.0187,41.24,140422.30238368,0
+SRCE.US,D,20170626,000000,41.2982,41.8574,41.0986,41.3338,29820.380959602,0
+SRCE.US,D,20170627,000000,41.4208,41.9977,41.3515,41.5452,24945.632828125,0
+SRCE.US,D,20170628,000000,41.7546,42.3139,41.7458,41.9977,46728.145242865,0
+SRCE.US,D,20170629,000000,42.3603,42.55,41.6579,42.218,56056.566916389,0
+SRCE.US,D,20170630,000000,42.2418,42.3049,41.6035,41.9562,61513.329203929,0
+SRCE.US,D,20170703,000000,42.1034,43.6446,42.0115,43.2128,46473.07121273,0
+SRCE.US,D,20170705,000000,43.2218,43.2218,41.5245,42.6379,41605.408470979,0
+SRCE.US,D,20170706,000000,42.628,42.9955,42.0461,42.2101,31819.473060862,0
+SRCE.US,D,20170707,000000,42.1034,42.7861,42.0253,42.5934,35747.815564654,0
+SRCE.US,D,20170710,000000,42.4433,42.6655,41.974,42.3524,59920.128714115,0
+SRCE.US,D,20170711,000000,42.3603,42.4887,42.0333,42.4433,53886.413263174,0
+SRCE.US,D,20170712,000000,42.4521,43.4075,42.3139,42.7328,44160.197566462,0
+SRCE.US,D,20170713,000000,42.7228,42.7416,42.4433,42.7416,32300.267363697,0
+SRCE.US,D,20170714,000000,42.5332,42.8908,42.4433,42.5332,66286.857482178,0
+SRCE.US,D,20170717,000000,42.5332,42.8473,42.3761,42.714,44978.053980547,0
+SRCE.US,D,20170718,000000,42.4709,43.0736,42.4709,42.872,54633.415779999,0
+SRCE.US,D,20170719,000000,42.872,43.1457,42.1212,42.5934,51239.514101252,0
+SRCE.US,D,20170720,000000,42.6013,42.9086,42.0165,42.5756,43958.770058538,0
+SRCE.US,D,20170721,000000,43.4164,43.4164,41.9819,42.7328,114624.39839137,0
+SRCE.US,D,20170724,000000,42.7416,43.1457,42.4986,42.9728,51262.794667495,0
+SRCE.US,D,20170725,000000,43.4609,43.7177,42.714,43.3472,63846.446820843,0
+SRCE.US,D,20170726,000000,43.4164,43.7226,42.2605,42.4433,42319.008436238,0
+SRCE.US,D,20170727,000000,42.5164,43.1802,42.2694,42.628,42254.227730172,0
+SRCE.US,D,20170728,000000,42.6201,42.707,42.2862,42.55,22706.649674714,0
+SRCE.US,D,20170731,000000,42.9313,43.3798,42.1923,42.9807,68129.058810934,0
+SRCE.US,D,20170801,000000,43.3562,43.3562,43.0923,43.2316,34991.703261039,0
+SRCE.US,D,20170802,000000,43.2415,43.3077,42.9728,43.2514,50574.499665542,0
+SRCE.US,D,20170803,000000,43.1635,43.1802,42.301,42.5726,47865.856393152,0
+SRCE.US,D,20170804,000000,42.2822,43.1101,42.1973,42.8454,32663.646636787,0
+SRCE.US,D,20170807,000000,42.7851,42.7851,42.3287,42.4393,26444.698854437,0
+SRCE.US,D,20170808,000000,42.1696,42.9619,41.8712,42.4294,39778.390120207,0
+SRCE.US,D,20170809,000000,42.1973,42.381,41.319,42.1083,66371.88215889,0
+SRCE.US,D,20170810,000000,41.9315,42.0461,41.3535,41.3605,41883.763067356,0
+SRCE.US,D,20170811,000000,41.5205,41.7023,40.413,40.7816,34844.934473857,0
+SRCE.US,D,20170814,000000,41.072,42.135,41.0345,41.8347,69304.221306915,0
+SRCE.US,D,20170815,000000,42.2822,42.4956,41.3535,41.3693,45095.469010292,0
+SRCE.US,D,20170816,000000,41.4148,41.9414,41.072,41.2894,34407.664707911,0
+SRCE.US,D,20170817,000000,40.9939,41.4929,40.1384,40.2549,46186.619028093,0
+SRCE.US,D,20170818,000000,40.0178,40.8625,39.9023,40.499,44247.246640238,0
+SRCE.US,D,20170821,000000,40.499,40.99,40.0979,40.7193,40190.354922846,0
+SRCE.US,D,20170822,000000,40.7035,41.2488,40.6047,40.8763,26591.467641618,0
+SRCE.US,D,20170823,000000,40.5869,41.3347,40.5355,40.8675,31230.373515073,0
+SRCE.US,D,20170824,000000,40.7538,41.1164,40.6274,41.0433,38545.532307886,0
+SRCE.US,D,20170825,000000,41.1678,41.4751,40.7914,41.2794,25139.974946324,0
+SRCE.US,D,20170828,000000,41.3535,41.5117,40.7361,41.1254,36416.878794494,0
+SRCE.US,D,20170829,000000,40.6679,41.2488,40.4574,40.9129,27605.690570966,0
+SRCE.US,D,20170830,000000,40.9129,41.3693,40.7035,40.9129,30817.396513902,0
+SRCE.US,D,20170831,000000,40.909,41.3091,40.6234,41.0028,39603.279774122,0
+SRCE.US,D,20170901,000000,41.0345,41.3091,40.499,41.1935,29264.683965379,0
+SRCE.US,D,20170905,000000,41.0345,41.1411,39.843,40.0515,31518.850096774,0
+SRCE.US,D,20170906,000000,40.2461,40.6047,39.8865,40.1127,45864.739894827,0
+SRCE.US,D,20170907,000000,41.0621,41.0621,39.1692,39.3737,35236.655305851,0
+SRCE.US,D,20170908,000000,39.2433,41.2646,39.2433,40.0178,19308.699201839,0
+SRCE.US,D,20170911,000000,40.2371,41.1629,40.1542,40.9484,33922.821610947,0
+SRCE.US,D,20170912,000000,40.8675,41.7912,40.7085,41.5709,31401.435067029,0
+SRCE.US,D,20170913,000000,41.4306,41.722,40.6324,41.5886,54553.452095948,0
+SRCE.US,D,20170914,000000,41.6509,41.8011,41.1847,41.319,19889.70115937,0
+SRCE.US,D,20170915,000000,41.3347,41.6164,40.8349,41.4385,82802.900933447,0
+SRCE.US,D,20170918,000000,41.6885,42.0362,41.4731,41.8613,67093.579712408,0
+SRCE.US,D,20170919,000000,41.9236,42.059,41.5758,41.7566,57828.926546418,0
+SRCE.US,D,20170920,000000,40.3765,42.2723,40.3765,42.0362,132582.82475115,0
+SRCE.US,D,20170921,000000,42.0204,42.6349,42.0204,42.2723,36925.0024577,0
+SRCE.US,D,20170922,000000,42.547,42.9421,41.9671,42.547,60743.046120862,0
+SRCE.US,D,20170925,000000,42.5558,42.9076,42.1528,42.5726,34012.90728032,0
+SRCE.US,D,20170926,000000,42.6626,43.196,41.565,42.8888,45925.471806764,0
+SRCE.US,D,20170927,000000,43.2682,45.5098,42.6261,44.5861,151339.87575289,0
+SRCE.US,D,20170928,000000,44.6898,45.2698,44.2324,44.9211,58290.489077139,0
+SRCE.US,D,20170929,000000,44.7709,45.3795,44.596,44.6296,76035.3415466,0
+SRCE.US,D,20171002,000000,44.7788,45.4021,44.3134,45.3232,60964.717599432,0
+SRCE.US,D,20171003,000000,45.3795,45.5613,44.8923,45.332,49978.314730027,0
+SRCE.US,D,20171004,000000,45.3232,45.5098,44.5486,44.596,34949.190922683,0
+SRCE.US,D,20171005,000000,44.8568,45.4644,44.8568,45.0238,58456.489636433,0
+SRCE.US,D,20171006,000000,45.165,45.4269,44.7254,44.9211,97278.352143632,0
+SRCE.US,D,20171009,000000,44.9211,45.4269,44.596,44.9111,36496.842478544,0
+SRCE.US,D,20171010,000000,45.1828,45.7638,45.1828,45.7539,67062.201557907,0
+SRCE.US,D,20171011,000000,45.7638,46.2202,45.5869,46.2103,82299.838262902,0
+SRCE.US,D,20171012,000000,46.315,46.3605,46.0028,46.2726,93633.42522888,0
+SRCE.US,D,20171013,000000,46.0028,46.5265,45.7361,45.8072,90721.3300515,0
+SRCE.US,D,20171016,000000,45.7806,46.4128,45.6482,45.8596,37048.490678639,0
+SRCE.US,D,20171017,000000,46.0947,46.0947,45.3232,45.4545,39633.64573009,0
+SRCE.US,D,20171018,000000,45.6837,46.0393,45.4269,45.8339,29392.220980447,0
+SRCE.US,D,20171019,000000,45.5869,45.9831,43.9539,45.8339,47305.098406267,0
+SRCE.US,D,20171020,000000,46.5511,46.5511,45.5098,45.8596,118038.54404077,0
+SRCE.US,D,20171023,000000,46.1767,46.2726,45.657,45.825,68712.085165529,0
+SRCE.US,D,20171024,000000,46.1332,46.3713,45.6837,45.9297,112972.49038669,0
+SRCE.US,D,20171025,000000,45.9574,45.9782,45.2539,45.6136,77518.212396395,0
+SRCE.US,D,20171026,000000,45.7638,46.152,45.5671,45.8931,32942.001233165,0
+SRCE.US,D,20171027,000000,45.9021,46.5857,45.7638,46.4039,53280.106342336,0
+SRCE.US,D,20171030,000000,46.1422,46.1422,44.9299,45.1117,79553.743644817,0
+SRCE.US,D,20171031,000000,45.1117,45.5247,44.9211,45.0801,51406.526859079,0
+SRCE.US,D,20171101,000000,45.2787,45.3695,44.3046,44.5673,27967.045446991,0
+SRCE.US,D,20171102,000000,44.5585,45.3695,44.2275,45.2283,40015.244576761,0
+SRCE.US,D,20171103,000000,45.3044,45.3044,44.6365,44.8548,33868.162890204,0
+SRCE.US,D,20171106,000000,44.846,44.9201,44.5555,44.7066,21966.732547615,0
+SRCE.US,D,20171107,000000,44.6879,44.8637,43.3146,43.3581,31436.862015659,0
+SRCE.US,D,20171108,000000,43.1209,43.1209,41.5906,42.2624,173699.34133103,0
+SRCE.US,D,20171109,000000,41.972,43.2623,41.8485,42.2358,113184.03987993,0
+SRCE.US,D,20171110,000000,42.22,43.7899,41.7961,42.3721,36253.914830796,0
+SRCE.US,D,20171113,000000,42.1222,43.0558,42.06,42.9254,40405.953210223,0
+SRCE.US,D,20171114,000000,42.6339,43.6851,42.5598,43.533,60203.544303155,0
+SRCE.US,D,20171115,000000,43.1645,44.0891,43.1645,43.7187,54338.866007104,0
+SRCE.US,D,20171116,000000,43.94,44.3698,43.5794,43.7098,65103.597397939,0
+SRCE.US,D,20171117,000000,43.4539,44.2008,43.4539,43.9914,40327.001724705,0
+SRCE.US,D,20171120,000000,43.9825,44.3885,43.3739,44.353,39189.290574418,0
+SRCE.US,D,20171121,000000,44.52,44.9023,44.3974,44.6632,57519.193795539,0
+SRCE.US,D,20171122,000000,44.7333,44.7689,44.2383,44.3194,45665.336783967,0
+SRCE.US,D,20171124,000000,44.4883,44.4883,43.9825,44.1247,23072.053344869,0
+SRCE.US,D,20171127,000000,44.018,44.7155,44.018,44.2285,30447.944049618,0
+SRCE.US,D,20171128,000000,44.2927,45.3557,44.0941,45.2619,87616.917152987,0
+SRCE.US,D,20171129,000000,45.4832,46.9997,45.0415,46.6885,84049.92952522,0
+SRCE.US,D,20171130,000000,46.9631,46.9631,45.1196,45.4101,97785.463608306,0
+SRCE.US,D,20171201,000000,45.3607,45.8012,44.1247,45.4279,53789.242204074,0
+SRCE.US,D,20171204,000000,46.0641,46.6064,45.5445,46.1174,86329.400619922,0
+SRCE.US,D,20171205,000000,46.2676,46.2676,44.9378,44.9378,37538.394768264,0
+SRCE.US,D,20171206,000000,44.7491,45.6334,44.6138,44.846,53070.581246153,0
+SRCE.US,D,20171207,000000,44.7867,45.4279,44.5367,44.7235,19563.773231974,0
+SRCE.US,D,20171208,000000,44.9625,46.0384,44.6365,44.7333,68237.364053888,0
+SRCE.US,D,20171211,000000,44.7066,44.8548,43.9825,44.0704,29895.283650991,0
+SRCE.US,D,20171212,000000,44.178,44.6365,43.5952,44.2196,27729.178791905,0
+SRCE.US,D,20171213,000000,44.3095,44.9378,44.0853,44.178,49898.351045977,0
+SRCE.US,D,20171214,000000,44.3372,44.52,43.2623,43.4895,28433.668970374,0
+SRCE.US,D,20171215,000000,43.4717,44.7333,42.5539,44.3618,184164.46195631,0
+SRCE.US,D,20171218,000000,44.6879,45.6857,44.2749,44.4962,65321.22008238,0
+SRCE.US,D,20171219,000000,44.5733,44.8726,44.027,44.178,48623.993093832,0
+SRCE.US,D,20171220,000000,44.2749,44.6108,44.0615,44.1336,40865.491343879,0
+SRCE.US,D,20171221,000000,44.1949,44.8637,43.9479,44.4597,33965.333949303,0
+SRCE.US,D,20171222,000000,44.5052,44.5052,43.9677,44.178,34628.323987949,0
+SRCE.US,D,20171226,000000,44.1079,44.2383,43.8412,43.9479,48214.052688257,0
+SRCE.US,D,20171227,000000,43.859,44.5644,43.859,44.0102,75794.438295916,0
+SRCE.US,D,20171228,000000,44.027,44.4468,43.9213,44.1593,27437.665614607,0
+SRCE.US,D,20171229,000000,44.2196,44.3698,43.5952,43.6111,51670.710676005,0
+SRCE.US,D,20180102,000000,43.8778,44.3698,43.4895,43.7701,93051.411072817,0
+SRCE.US,D,20180103,000000,43.7187,44.0891,43.5873,43.7098,60025.397361473,0
+SRCE.US,D,20180104,000000,43.8778,44.3885,43.7098,43.8866,55499.857723633,0
+SRCE.US,D,20180105,000000,44.0002,44.4517,43.7701,44.4517,52139.358596452,0
+SRCE.US,D,20180108,000000,44.2749,44.2749,43.8412,44.0981,43974.965235054,0
+SRCE.US,D,20180109,000000,44.178,45.0949,44.0803,44.52,31840.72923004,0
+SRCE.US,D,20180110,000000,44.3016,45.4466,44.1079,44.9467,43141.925842985,0
+SRCE.US,D,20180111,000000,45.1996,46.0048,45.1996,45.8605,27081.371731243,0
+SRCE.US,D,20180112,000000,45.9504,46.4366,45.7381,46.073,41823.031155419,0
+SRCE.US,D,20180116,000000,46.3032,46.7073,45.1996,45.332,34668.81192924,0
+SRCE.US,D,20180117,000000,45.579,47.388,45.1048,46.0285,31781.009516635,0
+SRCE.US,D,20180118,000000,45.8863,46.4,45.501,45.8605,53652.595402216,0
+SRCE.US,D,20180119,000000,46.156,47.3701,46.156,46.8653,121777.60541902,0
+SRCE.US,D,20180122,000000,46.7546,47.136,46.4089,47.0451,63841.385828181,0
+SRCE.US,D,20180123,000000,47.1409,47.6092,46.9206,47.4334,49552.179147936,0
+SRCE.US,D,20180124,000000,47.6251,47.6251,46.6549,46.727,73219.405229787,0
+SRCE.US,D,20180125,000000,47.0866,47.0866,46.1797,46.32,91451.125193277,0
+SRCE.US,D,20180126,000000,46.3032,46.3032,45.7558,46.0384,65011.487331501,0
+SRCE.US,D,20180129,000000,45.8961,46.4089,45.1996,46.0986,36871.355935489,0
+SRCE.US,D,20180130,000000,45.905,46.32,45.7203,46.0552,66727.163843721,0
+SRCE.US,D,20180131,000000,46.2854,46.7122,46.0048,46.1174,62868.663038657,0
+SRCE.US,D,20180201,000000,45.9504,46.6381,45.5613,46.5383,33758.845448717,0
+SRCE.US,D,20180202,000000,46.2844,46.6292,45.9652,45.993,56217.506483022,0
+SRCE.US,D,20180205,000000,45.4792,45.4792,44.1159,44.1159,44511.430457164,0
+SRCE.US,D,20180206,000000,43.3868,44.9309,42.7416,43.8837,105901.27144016,0
+SRCE.US,D,20180207,000000,43.7434,44.3006,43.6812,44.0872,128611.969909,0
+SRCE.US,D,20180208,000000,44.1682,44.3618,42.9827,43.3542,64202.740704206,0
+SRCE.US,D,20180209,000000,43.8748,44.3272,43.2267,43.9015,95617.334352155,0
+SRCE.US,D,20180212,000000,43.9558,44.345,43.2168,43.8382,55698.248635961,0
+SRCE.US,D,20180213,000000,43.6446,44.2739,43.6446,43.9193,27605.690570966,0
+SRCE.US,D,20180214,000000,43.5843,44.681,43.5843,44.5743,34012.90728032,0
+SRCE.US,D,20180215,000000,44.9645,45.1502,44.5466,45.0248,44223.966073996,0
+SRCE.US,D,20180216,000000,45.0248,45.743,45.0248,45.5493,36824.794803004,0
+SRCE.US,D,20180220,000000,45.2994,45.6264,44.52,44.7423,78594.179436212,0
+SRCE.US,D,20180221,000000,44.6987,45.9208,44.6987,45.2491,25460.841881058,0
+SRCE.US,D,20180222,000000,45.4417,45.4417,44.5743,44.5743,33677.869566135,0
+SRCE.US,D,20180223,000000,44.8479,45.3182,44.6237,45.3182,35267.02126182,0
+SRCE.US,D,20180226,000000,45.4604,45.5573,45.0811,45.4318,16406.726009782,0
+SRCE.US,D,20180227,000000,45.3547,45.9831,44.4883,44.4962,37906.835034015,0
+SRCE.US,D,20180228,000000,44.5941,44.9171,43.6259,43.6812,70037.053044288,0
+SRCE.US,D,20180301,000000,43.6357,44.2661,43.3956,44.1939,60498.094076049,0
+SRCE.US,D,20180302,000000,43.8926,44.9842,43.4589,44.7975,43492.146535155,0
+SRCE.US,D,20180305,000000,44.5841,45.6116,43.8837,45.2559,41754.201655224,0
+SRCE.US,D,20180306,000000,45.4318,46.0621,44.8568,45.9208,56677.044616679,0
+SRCE.US,D,20180307,000000,45.6372,46.6144,44.5387,46.4612,51359.965726594,0
+SRCE.US,D,20180308,000000,46.5571,46.5571,45.5691,46.0443,32517.890048138,0
+SRCE.US,D,20180309,000000,46.0542,47.2595,45.0297,47.0708,68470.169716313,0
+SRCE.US,D,20180312,000000,47.1864,47.3741,46.1698,46.8673,66515.614350474,0
+SRCE.US,D,20180313,000000,48.4006,48.4006,46.4168,46.6647,53083.739827073,0
+SRCE.US,D,20180314,000000,46.7714,46.8416,46.0443,46.1856,46661.340139734,0
+SRCE.US,D,20180315,000000,46.2123,46.648,46.0542,46.479,48075.381489334,0
+SRCE.US,D,20180316,000000,46.6895,47.2931,46.1352,47.057,143918.43611419,0
+SRCE.US,D,20180319,000000,47.0283,47.2446,46.4168,47.1963,71713.25381375,0
+SRCE.US,D,20180320,000000,47.2061,47.2061,46.2844,46.7083,45117.737378002,0
+SRCE.US,D,20180321,000000,46.9316,47.2773,46.2666,46.8673,43092.328114903,0
+SRCE.US,D,20180322,000000,46.5146,46.9572,46.0542,46.0542,116553.64879391,0
+SRCE.US,D,20180323,000000,46.154,46.2478,43.7869,43.8056,133762.03604126,0
+SRCE.US,D,20180326,000000,44.3698,44.9309,43.6041,44.8835,103096.4693072,0
+SRCE.US,D,20180327,000000,44.681,45.1769,43.9992,44.0516,85019.615719148,0
+SRCE.US,D,20180328,000000,44.2275,45.2421,44.0961,44.7788,65566.172127192,0
+SRCE.US,D,20180329,000000,45.1602,45.5395,44.7975,44.8322,90973.367486039,0
+SRCE.US,D,20180402,000000,44.8322,44.9309,43.9103,44.2739,71825.607850833,0
+SRCE.US,D,20180403,000000,44.432,45.168,44.4152,45.1502,59607.35936764,0
+SRCE.US,D,20180404,000000,44.4695,45.7884,44.4695,45.6215,52176.809942147,0
+SRCE.US,D,20180405,000000,45.9119,46.3032,45.1769,46.1154,156896.84569513,0
+SRCE.US,D,20180406,000000,45.6729,46.0117,44.3272,44.761,48320.333534147,0
+SRCE.US,D,20180409,000000,45.0969,45.6817,44.6039,44.672,34814.568517889,0
+SRCE.US,D,20180410,000000,45.1769,45.7519,45.0721,45.5651,38026.274460824,0
+SRCE.US,D,20180411,000000,45.3983,45.6304,45.0811,45.3983,34166.761457228,0
+SRCE.US,D,20180412,000000,45.5306,46.2033,45.5306,45.9386,27948.82587341,0
+SRCE.US,D,20180413,000000,46.1787,46.1787,45.2233,45.2994,46119.813924963,0
+SRCE.US,D,20180416,000000,45.5059,46.0068,45.3913,45.8428,60071.958493958,0
+SRCE.US,D,20180417,000000,46.0028,46.0868,45.1314,45.3745,27088.457120969,0
+SRCE.US,D,20180418,000000,45.3646,45.7618,44.9576,45.089,43506.317314607,0
+SRCE.US,D,20180419,000000,44.9813,46.3032,44.9309,46.0789,61986.025918506,0
+SRCE.US,D,20180420,000000,46.071,47.0629,45.9297,46.8416,65125.865765649,0
+SRCE.US,D,20180423,000000,46.8337,47.7011,46.0542,47.3998,101969.89234077,0
+SRCE.US,D,20180424,000000,47.2773,47.7811,47.1538,47.71,76359.245076931,0
+SRCE.US,D,20180425,000000,47.8256,47.8256,47.0372,47.1074,101307.91450065,0
+SRCE.US,D,20180426,000000,47.1172,47.222,46.5225,46.7991,76203.366502959,0
+SRCE.US,D,20180427,000000,47.0017,47.0708,46.6549,46.7804,36816.697214746,0
+SRCE.US,D,20180430,000000,46.9404,47.2061,46.0443,46.0542,57258.04657421,0
+SRCE.US,D,20180501,000000,45.7884,46.4968,45.1769,46.4256,64954.804213693,0
+SRCE.US,D,20180502,000000,46.3367,47.0946,45.9831,46.7804,50875.12262963,0
+SRCE.US,D,20180503,000000,46.7616,47.2061,45.9831,46.154,34795.336745776,0
+SRCE.US,D,20180504,000000,46.0107,46.9532,45.2213,46.5165,34606.055620239,0
+SRCE.US,D,20180507,000000,46.5689,46.8613,46.1925,46.5689,22768.393785184,0
+SRCE.US,D,20180508,000000,46.7646,47.2279,46.7488,47.1835,43631.82993261,0
+SRCE.US,D,20180509,000000,47.2456,47.6893,47.0233,47.3435,43031.596202966,0
+SRCE.US,D,20180510,000000,47.3523,47.5668,47.1301,47.2012,59791.579500515,0
+SRCE.US,D,20180511,000000,47.3079,47.7426,47.2456,47.2891,24924.376658947,0
+SRCE.US,D,20180514,000000,47.4254,47.4254,46.6312,46.6915,32879.244924163,0
+SRCE.US,D,20180515,000000,46.6242,47.3237,46.6242,47.0233,36688.148001146,0
+SRCE.US,D,20180516,000000,47.052,47.6191,46.9789,47.388,27229.152716957,0
+SRCE.US,D,20180517,000000,47.2654,47.9412,47.2654,47.8582,53523.033990084,0
+SRCE.US,D,20180518,000000,48.0914,48.0914,47.1577,47.4413,56685.142204937,0
+SRCE.US,D,20180521,000000,47.5846,48.0568,47.38,47.8147,68189.790722871,0
+SRCE.US,D,20180522,000000,47.9738,48.286,47.8493,47.878,49608.862265744,0
+SRCE.US,D,20180523,000000,47.8147,48.0192,47.4857,47.9234,41187.370477146,0
+SRCE.US,D,20180524,000000,47.7574,47.8681,46.8445,47.8335,34198.139611728,0
+SRCE.US,D,20180525,000000,47.7426,47.8533,47.4344,47.6813,24963.852401707,0
+SRCE.US,D,20180529,000000,47.2654,47.5924,46.6036,46.7932,34095.907559968,0
+SRCE.US,D,20180530,000000,47.0323,47.9412,47.0323,47.7624,44493.210883583,0
+SRCE.US,D,20180531,000000,47.7525,48.0103,47.2368,47.3149,67769.728331973,0
+SRCE.US,D,20180601,000000,47.6635,48.1526,47.6467,47.9501,37204.36925261,0
+SRCE.US,D,20180604,000000,47.956,48.526,47.8078,48.4648,28750.487110979,0
+SRCE.US,D,20180605,000000,48.5804,48.8728,48.2158,48.776,74395.579924301,0
+SRCE.US,D,20180606,000000,48.8926,49.6227,48.8926,49.5308,42974.913085158,0
+SRCE.US,D,20180607,000000,49.7373,49.9408,49.4043,49.8074,73118.185376559,0
+SRCE.US,D,20180608,000000,49.675,50.1473,49.675,49.9586,59727.810992981,0
+SRCE.US,D,20180611,000000,49.9586,50.1996,49.5407,49.6296,100387.82603481,0
+SRCE.US,D,20180612,000000,49.5585,49.5861,48.7394,48.9459,40576.002563646,0
+SRCE.US,D,20180613,000000,48.8313,49.3728,48.535,48.8728,45574.238916062,0
+SRCE.US,D,20180614,000000,49.0872,49.1761,48.3946,49.1415,43765.440138871,0
+SRCE.US,D,20180615,000000,48.8481,49.6652,48.5102,49.2126,120683.41880562,0
+SRCE.US,D,20180618,000000,49.1504,49.7946,48.8778,49.521,33476.44205821,0
+SRCE.US,D,20180619,000000,49.3372,50.2352,49.3372,50.0574,28511.60825736,0
+SRCE.US,D,20180620,000000,50.2529,50.4674,49.9062,50.3064,45015.505326241,0
+SRCE.US,D,20180621,000000,50.3152,50.5118,49.521,49.9962,26513.528354632,0
+SRCE.US,D,20180622,000000,50.1808,50.2787,49.2937,49.5308,93733.632883576,0
+SRCE.US,D,20180625,000000,49.513,49.513,48.776,49.0615,61522.43899072,0
+SRCE.US,D,20180626,000000,49.0961,49.4972,48.6061,49.1682,24078.178685958,0
+SRCE.US,D,20180627,000000,49.1504,49.1504,47.9649,48.0479,37733.749084994,0
+SRCE.US,D,20180628,000000,48.039,48.5538,47.7525,47.8681,65124.853567117,0
+SRCE.US,D,20180629,000000,48.0993,48.2682,47.3504,47.5381,98103.293947443,0
+SRCE.US,D,20180702,000000,47.3435,48.6249,47.3435,48.5616,39980.829826664,0
+SRCE.US,D,20180703,000000,48.5893,48.8115,48.0746,48.4835,32456.145937669,0
+SRCE.US,D,20180705,000000,48.7138,48.9459,48.3127,48.9173,25548.903153366,0
+SRCE.US,D,20180706,000000,48.9904,49.3194,48.9371,49.1139,20996.034155155,0
+SRCE.US,D,20180709,000000,49.194,50.0218,48.8037,49.9062,24103.483649266,0
+SRCE.US,D,20180710,000000,50.0919,50.1898,48.8115,49.1217,28510.596058828,0
+SRCE.US,D,20180711,000000,48.9716,49.5683,48.8313,48.8926,23088.248521385,0
+SRCE.US,D,20180712,000000,49.184,49.184,48.2158,48.6624,48068.296099608,0
+SRCE.US,D,20180713,000000,48.5102,48.864,48.1803,48.198,24260.37442177,0
+SRCE.US,D,20180716,000000,48.198,48.7187,48.0924,48.5448,20683.26480868,0
+SRCE.US,D,20180717,000000,48.535,48.8165,48.0993,48.4549,40342.184702689,0
+SRCE.US,D,20180718,000000,48.4194,49.1217,48.3413,48.9271,64111.642836301,0
+SRCE.US,D,20180719,000000,48.9271,49.5051,48.7048,49.1593,30911.530977404,0
+SRCE.US,D,20180720,000000,49.0872,51.4909,48.4194,51.1274,154766.16778467,0
+SRCE.US,D,20180723,000000,51.2676,52.7881,51.2676,52.2101,55137.490649076,0
+SRCE.US,D,20180724,000000,52.2802,52.3701,51.4909,51.8357,60716.728959022,0
+SRCE.US,D,20180725,000000,51.8258,51.8258,50.8052,51.2765,33665.723183747,0
+SRCE.US,D,20180726,000000,51.2676,51.8811,51.0671,51.6055,30348.748593454,0
+SRCE.US,D,20180727,000000,51.7666,52.3365,50.9732,51.0799,31216.202735621,0
+SRCE.US,D,20180730,000000,51.071,51.8031,50.6808,50.7153,34028.090258305,0
+SRCE.US,D,20180731,000000,50.7233,50.7233,50.0841,50.3252,29195.854465184,0
+SRCE.US,D,20180801,000000,50.3863,51.2765,49.8894,50.4111,52839.799980792,0
+SRCE.US,D,20180802,000000,50.334,51.1708,50.334,51.0433,34593.909237851,0
+SRCE.US,D,20180803,000000,50.9199,51.1787,50.0356,50.1957,39072.887743205,0
+SRCE.US,D,20180806,000000,50.2046,50.6254,49.6504,50.3122,7460.9153814612,0
+SRCE.US,D,20180807,000000,50.4091,50.7133,49.7413,49.9023,29109.817589939,0
+SRCE.US,D,20180808,000000,49.8934,50.7065,49.7413,50.6254,37160.844715722,0
+SRCE.US,D,20180809,000000,51.0433,51.0433,50.2559,50.5345,26370.80836158,0
+SRCE.US,D,20180810,000000,50.1868,50.9376,49.5338,50.1779,17228.631217996,0
+SRCE.US,D,20180813,000000,50.0801,50.7875,49.9101,49.9813,44676.418817927,0
+SRCE.US,D,20180814,000000,49.9714,51.1955,49.8746,50.6442,23412.152051716,0
+SRCE.US,D,20180815,000000,50.4269,50.9554,49.9437,50.1522,33804.39438267,0
+SRCE.US,D,20180816,000000,50.2945,51.2775,49.7591,50.5889,19474.699761133,0
+SRCE.US,D,20180817,000000,50.6532,51.071,50.58,50.7133,19107.271693915,0
+SRCE.US,D,20180820,000000,50.9376,50.983,50.331,50.7776,40828.039998185,0
+SRCE.US,D,20180821,000000,50.8042,51.4019,50.8042,51.2874,17512.046807036,0
+SRCE.US,D,20180822,000000,51.1787,51.5581,50.7677,51.1955,31071.458345505,0
+SRCE.US,D,20180823,000000,51.2043,51.7972,49.5891,50.9554,23009.297035867,0
+SRCE.US,D,20180824,000000,51.1619,51.1619,50.497,50.8665,11792.112901102,0
+SRCE.US,D,20180827,000000,50.8042,51.3832,50.3666,50.4545,23966.836847407,0
+SRCE.US,D,20180828,000000,50.7213,50.7213,49.8647,49.9625,16062.578508806,0
+SRCE.US,D,20180829,000000,49.8934,50.1344,49.6069,49.9359,14423.829085039,0
+SRCE.US,D,20180830,000000,49.9289,50.2579,49.3905,49.9023,28813.24341998,0
+SRCE.US,D,20180831,000000,49.8015,50.1779,49.3737,50.0356,28728.218743269,0
+SRCE.US,D,20180904,000000,50.1868,50.6442,49.8202,50.2233,36767.099486664,0
+SRCE.US,D,20180905,000000,50.3122,50.7133,49.9408,50.17,34204.212802922,0
+SRCE.US,D,20180906,000000,49.9437,50.6532,49.9101,49.9714,33622.198646859,0
+SRCE.US,D,20180907,000000,49.7936,50.3923,49.7936,50.17,76044.45133339,0
+SRCE.US,D,20180910,000000,50.3755,50.4269,49.8341,49.9289,42882.80301872,0
+SRCE.US,D,20180911,000000,50.2747,50.492,49.6682,50.0613,26022.612066475,0
+SRCE.US,D,20180912,000000,50.1602,50.1602,49.3816,49.6257,35311.55799724,0
+SRCE.US,D,20180913,000000,49.8114,49.8282,48.7216,48.9271,36870.343736957,0
+SRCE.US,D,20180914,000000,48.8916,49.3392,44.9852,49.1948,34250.773935407,0
+SRCE.US,D,20180917,000000,49.3214,49.3214,48.5695,48.7849,27008.493436919,0
+SRCE.US,D,20180918,000000,48.7937,48.7937,47.2101,48.4619,28563.230382506,0
+SRCE.US,D,20180919,000000,48.4905,49.2749,48.034,48.4806,26619.809200522,0
+SRCE.US,D,20180920,000000,48.613,49.4271,48.2731,48.9904,39720.694803867,0
+SRCE.US,D,20180921,000000,48.9904,49.7116,47.3583,48.534,121252.27438077,0
+SRCE.US,D,20180924,000000,48.5083,49.3115,47.6803,47.8988,32808.391026903,0
+SRCE.US,D,20180925,000000,47.9689,48.1121,47.5361,47.8187,34147.529685114,0
+SRCE.US,D,20180926,000000,47.8622,48.0795,46.809,46.809,29066.293053051,0
+SRCE.US,D,20180927,000000,46.9167,47.1212,46.479,46.6144,51444.990403306,0
+SRCE.US,D,20180928,000000,46.5571,47.2101,45.744,47.0233,40055.732518053,0
+SRCE.US,D,20181001,000000,47.1667,47.8019,46.0928,46.1412,23902.056141341,0
+SRCE.US,D,20181002,000000,46.2083,46.4336,45.492,45.987,25769.562433404,0
+SRCE.US,D,20181003,000000,46.1312,46.8989,44.8084,46.8367,24423.338385467,0
+SRCE.US,D,20181004,000000,46.8367,48.1763,46.5225,46.7636,29917.552018702,0
+SRCE.US,D,20181005,000000,46.8515,47.7208,46.0305,46.4702,27383.006893864,0
+SRCE.US,D,20181008,000000,46.3713,48.4233,46.2746,47.0323,35844.986623754,0
+SRCE.US,D,20181009,000000,47.8107,47.8107,46.969,47.052,21309.815700163,0
+SRCE.US,D,20181010,000000,47.052,48.5241,46.648,46.6757,64561.058984635,0
+SRCE.US,D,20181011,000000,46.5571,48.0785,45.5148,45.5651,54389.475933718,0
+SRCE.US,D,20181012,000000,46.0838,46.1115,43.3324,44.19,47277.769045895,0
+SRCE.US,D,20181015,000000,44.1198,44.7906,44.1198,44.3865,50003.619693334,0
+SRCE.US,D,20181016,000000,44.4874,44.9684,44.0082,44.834,30321.419233083,0
+SRCE.US,D,20181017,000000,44.673,45.1186,43.8856,44.5377,32728.427342853,0
+SRCE.US,D,20181018,000000,44.431,47.2022,43.1902,43.6456,19474.699761133,0
+SRCE.US,D,20181019,000000,40.2846,45.6215,35.6857,41.7774,208403.5802089,0
+SRCE.US,D,20181022,000000,41.7329,42.0105,41.073,41.3309,75062.618757075,0
+SRCE.US,D,20181023,000000,40.4644,41.8139,39.5051,40.7133,80763.320890896,0
+SRCE.US,D,20181024,000000,40.5177,40.5177,38.3186,38.3907,67753.533155457,0
+SRCE.US,D,20181025,000000,38.5606,41.6667,38.5606,40.58,135067.7721479,0
+SRCE.US,D,20181026,000000,40.1414,41.5373,40.1414,40.9643,88387.200236055,0
+SRCE.US,D,20181029,000000,41.1086,42.2081,40.9841,41.8051,89822.497754833,0
+SRCE.US,D,20181030,000000,41.7961,42.7228,41.234,42.4937,64550.936999312,0
+SRCE.US,D,20181031,000000,42.8325,42.8325,41.0433,41.6351,64136.947799608,0
+SRCE.US,D,20181101,000000,41.7774,42.1528,41.5373,41.6074,59768.298934273,0
+SRCE.US,D,20181102,000000,41.8229,42.7298,41.5876,42.2634,43864.635595035,0
+SRCE.US,D,20181105,000000,42.1281,42.8384,42.1281,42.1834,43741.147374097,0
+SRCE.US,D,20181106,000000,42.0748,42.873,42.057,42.5688,23907.117134003,0
+SRCE.US,D,20181107,000000,42.5688,43.046,42.2278,42.9016,29508.623811659,0
+SRCE.US,D,20181108,000000,42.7949,43.7977,42.7485,43.1625,21341.193854664,0
+SRCE.US,D,20181109,000000,44.179,44.179,42.3267,42.6962,52025.992360837,0
+SRCE.US,D,20181112,000000,42.5588,42.8049,42.3652,42.5085,43122.694070871,0
+SRCE.US,D,20181113,000000,42.6794,42.9757,42.3465,42.4807,45243.249996005,0
+SRCE.US,D,20181114,000000,42.7663,42.7663,41.2972,41.8139,52654.567649385,0
+SRCE.US,D,20181115,000000,41.5719,42.6329,41.2063,42.5954,77056.649865674,0
+SRCE.US,D,20181116,000000,42.3731,43.6288,42.2022,42.5688,45854.617909504,0
+SRCE.US,D,20181119,000000,42.5588,43.3927,42.2684,42.6329,29870.990886217,0
+SRCE.US,D,20181120,000000,42.1113,42.6231,41.6262,42.0224,32022.924965851,0
+SRCE.US,D,20181121,000000,41.9759,42.4611,40.986,42.0037,19025.2836128,0
+SRCE.US,D,20181123,000000,41.7873,42.4611,41.7616,42.057,31599.825979357,0
+SRCE.US,D,20181126,000000,42.3563,44.025,42.3563,42.7851,75187.119176546,0
+SRCE.US,D,20181127,000000,42.7762,43.0005,41.9493,42.2278,31439.898611256,0
+SRCE.US,D,20181128,000000,42.2368,43.4144,41.5195,43.1279,43648.025109127,0
+SRCE.US,D,20181129,000000,42.9116,44.2858,42.6863,42.873,30638.237373687,0
+SRCE.US,D,20181130,000000,42.7851,43.7769,42.7762,43.4499,55316.64978929,0
+SRCE.US,D,20181203,000000,43.6752,45.3992,42.4986,43.368,72511.878455721,0
+SRCE.US,D,20181204,000000,43.1447,44.5496,41.0355,41.1402,56515.092851514,0
+SRCE.US,D,20181206,000000,40.5839,41.481,39.7926,41.2578,76346.086496011,0
+SRCE.US,D,20181207,000000,41.232,42.6863,40.6106,41.2578,72058.413513258,0
+SRCE.US,D,20181210,000000,41.1481,41.8229,40.0623,40.8072,101350.42683901,0
+SRCE.US,D,20181211,000000,40.9702,40.9702,39.4636,39.6404,106807.18912655,0
+SRCE.US,D,20181212,000000,40.0347,41.3664,39.8558,40.6196,65806.063179343,0
+SRCE.US,D,20181213,000000,40.6551,42.6794,39.8933,39.9922,76130.488208634,0
+SRCE.US,D,20181214,000000,39.7679,39.9734,38.7601,38.7957,89994.571505321,0
+SRCE.US,D,20181217,000000,38.7888,39.3272,37.6191,37.6289,190640.50816586,0
+SRCE.US,D,20181218,000000,37.8532,39.1237,37.0896,37.0896,96957.485208899,0
+SRCE.US,D,20181219,000000,37.1073,37.7179,35.8141,35.8417,104688.65759848,0
+SRCE.US,D,20181220,000000,35.8417,36.9354,35.0929,35.7676,106876.01862674,0
+SRCE.US,D,20181221,000000,35.8655,36.56,35.1472,35.255,155406.88945561,0
+SRCE.US,D,20181224,000000,35.0929,35.5089,34.5377,34.5377,49235.361007331,0
+SRCE.US,D,20181226,000000,34.6997,37.1814,34.5999,35.8922,99776.458121308,0
+SRCE.US,D,20181227,000000,35.5089,36.727,34.6256,35.7123,58358.306378802,0
+SRCE.US,D,20181228,000000,35.7302,36.5857,35.167,36.1639,53576.680512295,0
+SRCE.US,D,20181231,000000,36.1727,36.722,35.6797,36.2438,42346.33779661,0
+SRCE.US,D,20190102,000000,35.8417,37.2338,35.1384,37.0718,95700.334631802,0
+SRCE.US,D,20190103,000000,36.9354,37.7357,36.8465,37.052,51650.466705359,0
+SRCE.US,D,20190104,000000,37.4571,38.6347,37.2971,38.1744,77167.991704225,0
+SRCE.US,D,20190107,000000,38.1842,39.0467,37.9609,38.9667,105558.13613771,0
+SRCE.US,D,20190108,000000,39.2087,39.4271,38.4489,39.1732,49926.692604881,0
+SRCE.US,D,20190109,000000,39.5002,39.5773,38.687,38.8491,65375.878803123,0
+SRCE.US,D,20190110,000000,38.6159,38.8945,38.2563,38.6436,36245.817242538,0
+SRCE.US,D,20190111,000000,38.4193,38.6535,38.2356,38.4895,40976.833182431,0
+SRCE.US,D,20190114,000000,38.4293,38.8046,38.1239,38.2385,27808.130277423,0
+SRCE.US,D,20190115,000000,38.2475,38.6674,38.041,38.4293,50851.842063388,0
+SRCE.US,D,20190116,000000,38.5971,39.9003,38.5675,39.7393,53519.997394487,0
+SRCE.US,D,20190117,000000,39.5861,40.3863,39.4874,39.9279,39593.157788799,0
+SRCE.US,D,20190118,000000,39.9734,45.0593,39.6938,40.5305,61219.791629567,0
+SRCE.US,D,20190122,000000,40.0998,40.7015,38.5468,40.0998,56168.920953473,0
+SRCE.US,D,20190123,000000,40.2776,40.5839,39.5377,39.8755,58485.84339387,0
+SRCE.US,D,20190124,000000,39.8835,40.7816,39.4399,40.0722,27095.542510695,0
+SRCE.US,D,20190125,000000,40.7173,42.0836,40.0998,41.1945,72815.538015406,0
+SRCE.US,D,20190128,000000,41.0305,41.7616,40.1799,40.8359,47679.611863211,0
+SRCE.US,D,20190129,000000,40.7173,41.3377,40.5108,40.7914,52498.689075413,0
+SRCE.US,D,20190130,000000,40.7816,41.4366,40.4407,40.8981,70078.553184112,0
+SRCE.US,D,20190131,000000,40.746,41.1995,39.9181,40.7914,64167.313755576,0
+SRCE.US,D,20190201,000000,41.0235,41.5225,40.8645,41.2952,36341.976103105,0
+SRCE.US,D,20190204,000000,41.4395,41.7843,40.9446,41.5848,52257.785824729,0
+SRCE.US,D,20190205,000000,41.5323,41.8475,41.235,41.5423,27249.396687603,0
+SRCE.US,D,20190206,000000,41.7388,41.9108,41.3515,41.4771,14421.804687974,0
+SRCE.US,D,20190207,000000,41.6025,45.0929,41.2528,41.6677,46868.840838852,0
+SRCE.US,D,20190208,000000,41.5768,42.1637,40.9534,41.3515,30661.51793993,0
+SRCE.US,D,20190211,000000,41.4859,41.6865,40.991,41.6766,27119.83527547,0
+SRCE.US,D,20190212,000000,41.9108,42.1192,41.5225,41.7675,56779.27666844,0
+SRCE.US,D,20190213,000000,41.7754,42.1192,41.5323,41.974,35210.338144012,0
+SRCE.US,D,20190214,000000,41.8119,42.2714,41.5323,41.5926,56522.17824124,0
+SRCE.US,D,20190215,000000,41.8287,42.9599,41.8287,42.714,37713.505114349,0
+SRCE.US,D,20190219,000000,42.4621,43.1585,42.4621,42.9501,38816.801514538,0
+SRCE.US,D,20190220,000000,42.6151,43.2672,42.6151,43.2108,32945.037828761,0
+SRCE.US,D,20190221,000000,43.203,43.448,42.7416,42.9867,46898.194596289,0
+SRCE.US,D,20190222,000000,43.0588,43.6278,42.8612,43.0656,54426.927279413,0
+SRCE.US,D,20190225,000000,43.3215,43.7454,42.877,42.9699,50305.254855955,0
+SRCE.US,D,20190226,000000,42.9323,43.2396,42.6063,42.6063,35774.132726494,0
+SRCE.US,D,20190227,000000,42.6151,43.2811,41.6776,42.9787,57492.876633699,0
+SRCE.US,D,20190228,000000,42.9699,43.4796,42.3177,42.9787,79581.073005189,0
+SRCE.US,D,20190301,000000,43.2494,43.5448,42.4334,43.1862,51658.564293618,0
+SRCE.US,D,20190304,000000,43.195,43.5893,42.7979,43.0153,42131.751707766,0
+SRCE.US,D,20190305,000000,42.8335,43.0913,42.3652,42.6804,86317.254237535,0
+SRCE.US,D,20190306,000000,42.6892,43.2761,41.4859,41.6223,47243.354295797,0
+SRCE.US,D,20190307,000000,41.6124,41.6411,40.8359,41.15,53791.266601139,0
+SRCE.US,D,20190308,000000,40.9446,41.6312,40.8645,41.5511,46751.425809108,0
+SRCE.US,D,20190311,000000,41.5423,42.2456,41.397,42.1459,63709.800018984,0
+SRCE.US,D,20190312,000000,42.2901,42.716,41.7211,42.0826,44929.468450997,0
+SRCE.US,D,20190313,000000,42.1923,42.5964,42.1923,42.299,61624.67104248,0
+SRCE.US,D,20190314,000000,42.2901,42.6043,42.0648,42.545,68761.682893611,0
+SRCE.US,D,20190315,000000,42.5361,43.0588,42.4334,42.552,160161.18596174,0
+SRCE.US,D,20190318,000000,42.545,43.3304,42.545,43.042,37850.151916207,0
+SRCE.US,D,20190319,000000,43.2108,43.3581,41.8564,41.9572,27992.350410299,0
+SRCE.US,D,20190320,000000,42.1281,43.5942,40.8457,40.8645,46425.497881712,0
+SRCE.US,D,20190321,000000,40.7272,41.3239,40.1127,40.6827,64959.865206354,0
+SRCE.US,D,20190322,000000,40.499,40.499,38.4045,38.532,58614.39260747,0
+SRCE.US,D,20190325,000000,38.4489,39.2265,37.8493,39.1622,57511.096207281,0
+SRCE.US,D,20190326,000000,39.1919,40.0959,39.1919,40.086,39540.52346512,0
+SRCE.US,D,20190327,000000,39.9496,40.4476,39.2453,40.2934,58182.183834184,0
+SRCE.US,D,20190328,000000,40.2223,40.9534,40.086,40.8645,46396.144124276,0
+SRCE.US,D,20190329,000000,41.0325,41.0423,40.248,40.5908,62842.345876817,0
+SRCE.US,D,20190401,000000,40.8072,41.7675,40.8072,41.3693,44988.17596587,0
+SRCE.US,D,20190402,000000,41.2696,41.5225,41.0996,41.1975,20706.545374922,0
+SRCE.US,D,20190403,000000,41.4494,41.5511,41.0235,41.0898,31075.507139634,0
+SRCE.US,D,20190404,000000,40.9811,41.7211,40.9811,41.5848,30078.491585335,0
+SRCE.US,D,20190405,000000,41.5926,42.1459,41.2952,42.0204,28059.155513429,0
+SRCE.US,D,20190408,000000,42.0105,42.3365,41.7892,41.9374,28192.765719691,0
+SRCE.US,D,20190409,000000,42.1103,42.137,41.1975,41.2606,79568.926622801,0
+SRCE.US,D,20190410,000000,41.4771,41.9473,41.0167,41.9374,34690.068098418,0
+SRCE.US,D,20190411,000000,42.1004,42.1192,41.6312,41.8663,30379.114549423,0
+SRCE.US,D,20190412,000000,42.22,42.6201,42.0372,42.4621,30343.687600793,0
+SRCE.US,D,20190415,000000,42.5272,42.9599,41.6489,41.7211,27369.848312944,0
+SRCE.US,D,20190416,000000,41.8387,42.3365,41.567,42.2022,34425.884281492,0
+SRCE.US,D,20190417,000000,42.3731,42.552,41.885,42.0017,34476.494208106,0
+SRCE.US,D,20190418,000000,41.8663,42.4621,41.2765,41.4592,32006.729789335,0
+SRCE.US,D,20190422,000000,41.9374,41.9374,40.2648,40.583,48936.762440308,0
+SRCE.US,D,20190423,000000,40.7736,41.6865,40.4288,41.5511,48547.066005378,0
+SRCE.US,D,20190424,000000,41.397,41.7754,41.2558,41.6223,27169.433003552,0
+SRCE.US,D,20190425,000000,41.4949,41.4949,40.6096,41.0898,42412.130701208,0
+SRCE.US,D,20190426,000000,41.1688,41.7112,41.1688,41.6411,20537.508220031,0
+SRCE.US,D,20190429,000000,42.2802,43.5557,41.7023,42.7881,53016.934723942,0
+SRCE.US,D,20190430,000000,42.6151,42.6527,42.1281,42.3267,62184.416830833,0
+SRCE.US,D,20190501,000000,42.4334,42.6527,41.7211,42.4176,57814.755766966,0
+SRCE.US,D,20190502,000000,42.3731,43.1674,42.3731,42.9402,45535.775371835,0
+SRCE.US,D,20190503,000000,43.2959,44.1327,43.2128,44.1327,48086.515673189,0
+SRCE.US,D,20190506,000000,43.6792,44.2364,43.0765,44.1049,52799.312039501,0
+SRCE.US,D,20190507,000000,43.6792,44.1692,43.4055,43.6693,51415.63664587,0
+SRCE.US,D,20190508,000000,43.6219,44.015,42.9056,43.0508,48776.835072207,0
+SRCE.US,D,20190509,000000,42.7505,43.368,42.224,42.9955,21598.292281864,0
+SRCE.US,D,20190510,000000,42.9145,43.1329,42.3741,43.0666,25310.024299747,0
+SRCE.US,D,20190513,000000,42.5243,42.5243,41.4049,41.4602,59768.298934273,0
+SRCE.US,D,20190514,000000,41.5333,42.5144,41.478,42.0876,41973.84873673,0
+SRCE.US,D,20190515,000000,41.806,41.806,41.1244,41.5946,57864.353495047,0
+SRCE.US,D,20190516,000000,41.8229,42.5173,41.807,42.3139,33961.285155174,0
+SRCE.US,D,20190517,000000,41.9869,42.6329,41.2854,42.059,38043.481835873,0
+SRCE.US,D,20190520,000000,41.7606,42.5688,41.7606,41.9315,41115.504381353,0
+SRCE.US,D,20190521,000000,42.1321,42.4917,41.9691,42.2951,29119.939575262,0
+SRCE.US,D,20190522,000000,41.7132,42.1321,41.6785,41.9058,33104.965196862,0
+SRCE.US,D,20190523,000000,41.5155,41.5155,40.4239,40.6689,46487.241992182,0
+SRCE.US,D,20190524,000000,40.9604,41.4405,40.906,41.3328,36099.048455357,0
+SRCE.US,D,20190528,000000,41.1865,41.4049,40.7874,40.906,56114.262232729,0
+SRCE.US,D,20190529,000000,40.742,41.2518,40.4011,40.9979,41953.604766084,0
+SRCE.US,D,20190530,000000,40.9979,41.1965,40.1828,40.5859,43179.377188679,0
+SRCE.US,D,20190531,000000,39.9882,40.25,39.6326,39.7778,52555.372193221,0
+SRCE.US,D,20190603,000000,39.7778,40.25,39.3974,39.7709,66207.90599666,0
+SRCE.US,D,20190604,000000,40.2678,41.2241,39.8707,41.2162,79665.085483368,0
+SRCE.US,D,20190605,000000,41.2429,41.3328,40.4871,40.9317,47896.22234912,0
+SRCE.US,D,20190606,000000,40.9692,41.1066,40.1226,40.6422,38772.264779117,0
+SRCE.US,D,20190607,000000,40.7133,40.8517,40.3873,40.5533,40910.0280793,0
+SRCE.US,D,20190610,000000,40.7499,41.3417,40.1789,40.8773,40085.086275489,0
+SRCE.US,D,20190611,000000,41.1589,41.3693,40.7874,41.0779,57547.535354443,0
+SRCE.US,D,20190612,000000,41.1411,41.2063,40.5948,40.8863,40667.100431552,0
+SRCE.US,D,20190613,000000,41.1411,41.4602,40.9416,41.0503,49278.885544219,0
+SRCE.US,D,20190614,000000,40.9317,41.2765,40.3775,40.989,60126.617214701,0
+SRCE.US,D,20190617,000000,41.1244,41.315,40.4328,40.5237,70010.735882449,0
+SRCE.US,D,20190618,000000,40.415,41.3515,40.415,41.1342,61296.718718021,0
+SRCE.US,D,20190619,000000,41.2241,41.6697,40.7598,41.0503,43202.657754922,0
+SRCE.US,D,20190620,000000,41.1678,41.2241,40.4772,40.8615,39199.412559741,0
+SRCE.US,D,20190621,000000,40.6689,41.07,40.5533,40.6511,96804.643230524,0
+SRCE.US,D,20190624,000000,40.5948,40.8329,39.9408,40.1226,78571.911068502,0
+SRCE.US,D,20190625,000000,39.923,40.4328,39.5782,40.3775,43151.035629775,0
+SRCE.US,D,20190626,000000,40.5612,40.989,40.4011,40.5039,31679.789663407,0
+SRCE.US,D,20190627,000000,40.6047,41.2518,40.5435,41.2518,61993.111308232,0
+SRCE.US,D,20190628,000000,41.3515,42.9006,41.234,42.1775,271106.24268826,0
+SRCE.US,D,20190701,000000,42.386,42.8868,41.9601,42.1973,79786.549307242,0
+SRCE.US,D,20190702,000000,42.1973,42.1973,41.2616,41.7132,35180.984386576,0
+SRCE.US,D,20190703,000000,41.7013,41.9513,41.643,41.8505,25443.634506009,0
+SRCE.US,D,20190705,000000,42.0333,42.4601,42.0333,42.4058,23464.786375395,0
+SRCE.US,D,20190708,000000,42.3958,42.3958,41.2686,41.5057,63911.227526909,0
+SRCE.US,D,20190709,000000,41.5858,42.0333,41.1865,41.8229,51893.394353107,0
+SRCE.US,D,20190710,000000,41.896,42.0816,41.0483,41.0878,47908.368731508,0
+SRCE.US,D,20190711,000000,41.2241,41.2952,40.742,41.234,40908.003682235,0
+SRCE.US,D,20190712,000000,41.4316,41.7132,40.9416,41.56,37386.564988421,0
+SRCE.US,D,20190715,000000,41.2429,41.3881,40.7499,40.8961,39734.865583319,0
+SRCE.US,D,20190716,000000,40.8863,41.0503,40.334,40.6511,48898.298896081,0
+SRCE.US,D,20190717,000000,40.4328,40.5039,39.8707,40.006,34227.493369165,0
+SRCE.US,D,20190718,000000,39.9694,40.578,39.9141,40.4328,27851.654814311,0
+SRCE.US,D,20190719,000000,40.0247,40.9604,40.0247,40.7598,47815.246466537,0
+SRCE.US,D,20190722,000000,40.7776,40.7776,40.1789,40.4694,51074.52574049,0
+SRCE.US,D,20190723,000000,40.3064,40.906,40.3064,40.8961,26473.040413341,0
+SRCE.US,D,20190724,000000,40.8773,42.1232,40.8773,41.9957,37163.881311319,0
+SRCE.US,D,20190725,000000,42.1321,42.378,41.5155,41.6785,36278.207595571,0
+SRCE.US,D,20190726,000000,41.896,42.869,41.896,42.7871,77130.540358531,0
+SRCE.US,D,20190729,000000,42.7505,43.1329,42.2951,42.4403,37320.772083823,0
+SRCE.US,D,20190730,000000,42.1874,42.9501,42.0876,42.8968,40872.576733605,0
+SRCE.US,D,20190731,000000,42.9234,43.361,42.5688,42.6794,63951.7154682,0
+SRCE.US,D,20190801,000000,42.8868,43.3235,41.4958,41.8139,77811.749970757,0
+SRCE.US,D,20190802,000000,41.6134,41.6875,40.7726,41.3852,27017.60322371,0
+SRCE.US,D,20190805,000000,40.6166,40.8082,39.5575,40.0405,36683.087008484,0
+SRCE.US,D,20190806,000000,40.3785,40.4782,39.5921,40.3785,30495.517380636,0
+SRCE.US,D,20190807,000000,39.7679,40.5257,39.5436,40.4881,70343.74919957,0
+SRCE.US,D,20190808,000000,41.0097,41.5936,40.8725,41.2024,35828.791447237,0
+SRCE.US,D,20190809,000000,41.1925,41.24,40.6244,41.0651,48198.869710273,0
+SRCE.US,D,20190812,000000,40.5543,41.1204,40.5543,40.8725,17922.999411143,0
+SRCE.US,D,20190813,000000,40.497,41.4168,40.497,41.1026,23437.457015023,0
+SRCE.US,D,20190814,000000,40.2332,40.827,39.4547,40.2332,56470.556116093,0
+SRCE.US,D,20190815,000000,40.4338,40.6244,40.087,40.3607,54471.464014833,0
+SRCE.US,D,20190816,000000,40.58,41.6134,40.1068,41.4484,31526.947685032,0
+SRCE.US,D,20190819,000000,41.9156,42.0994,41.3299,41.3852,25109.608990355,0
+SRCE.US,D,20190820,000000,41.3387,41.5413,40.6719,40.7904,40764.271490651,0
+SRCE.US,D,20190821,000000,41.0019,41.1451,40.5879,40.7085,33544.259359873,0
+SRCE.US,D,20190822,000000,40.909,40.9544,40.4239,40.5968,24755.339504056,0
+SRCE.US,D,20190823,000000,40.5879,40.9178,38.8975,39.0526,51536.088271211,0
+SRCE.US,D,20190826,000000,39.354,39.6662,39.0723,39.6662,32987.550167117,0
+SRCE.US,D,20190827,000000,39.9033,40.0129,38.687,38.7799,41803.799383306,0
+SRCE.US,D,20190828,000000,38.7977,40.3607,38.7977,39.8489,66357.711379438,0
+SRCE.US,D,20190829,000000,40.25,40.9001,40.25,40.4604,32252.69403268,0
+SRCE.US,D,20190830,000000,40.5059,40.8655,40.2964,40.5701,42062.922207571,0
+SRCE.US,D,20190903,000000,40.2678,40.2678,39.6009,39.758,36677.01381729,0
+SRCE.US,D,20190904,000000,40.1127,40.1127,39.5921,39.9764,43472.914763042,0
+SRCE.US,D,20190905,000000,40.5701,41.6035,40.3429,40.5059,89215.178635462,0
+SRCE.US,D,20190906,000000,40.5622,40.6907,40.0405,40.1127,25319.134086538,0
+SRCE.US,D,20190909,000000,40.1492,41.4118,40.1492,41.2923,58921.088762751,0
+SRCE.US,D,20190910,000000,41.3674,41.9522,41.24,41.9325,45385.969989057,0
+SRCE.US,D,20190911,000000,42.0155,42.9767,41.731,42.8572,53222.411025996,0
+SRCE.US,D,20190912,000000,42.628,43.9647,42.4729,43.524,73310.503097693,0
+SRCE.US,D,20190913,000000,43.9371,44.1732,43.5893,43.7078,82151.045078656,0
+SRCE.US,D,20190916,000000,43.3057,44.1277,43.0923,43.9371,35252.850482368,0
+SRCE.US,D,20190917,000000,43.7434,43.7899,42.9935,43.5508,40269.306408364,0
+SRCE.US,D,20190918,000000,43.4687,43.6624,42.874,43.4055,52796.275443904,0
+SRCE.US,D,20190919,000000,43.5063,44.1188,43.1131,43.1319,32430.840974361,0
+SRCE.US,D,20190920,000000,43.1407,43.524,42.6379,42.8117,233429.17672108,0
+SRCE.US,D,20190923,000000,42.7179,43.041,42.3119,42.7643,23987.080818053,0
+SRCE.US,D,20190924,000000,42.8473,42.8473,41.9789,42.134,31617.033354406,0
+SRCE.US,D,20190925,000000,42.2358,43.195,42.1893,43.0578,50959.13510781,0
+SRCE.US,D,20190926,000000,42.8029,43.0222,42.2269,42.2624,39810.78047324,0
+SRCE.US,D,20190927,000000,42.6655,42.8207,42.0896,42.1992,38288.433880686,0
+SRCE.US,D,20190930,000000,42.3257,42.3257,41.6687,41.8139,43661.183690046,0
+SRCE.US,D,20191001,000000,42.0253,42.5005,40.6995,40.9001,41974.860935262,0
+SRCE.US,D,20191002,000000,40.6907,41.0651,40.3429,40.9456,60569.960171841,0
+SRCE.US,D,20191003,000000,40.7262,41.1925,40.4526,40.8902,45157.213120761,0
+SRCE.US,D,20191004,000000,40.7351,41.3299,40.6066,41.3121,29087.549222229,0
+SRCE.US,D,20191007,000000,41.4761,41.7033,41.1026,41.3575,19169.015804384,0
+SRCE.US,D,20191008,000000,41.0552,41.1204,40.6442,40.7351,30788.042756465,0
+SRCE.US,D,20191009,000000,41.0019,41.4296,40.5543,40.7628,30746.542616642,0
+SRCE.US,D,20191010,000000,40.8655,41.3387,40.7529,40.7806,61828.122947469,0
+SRCE.US,D,20191011,000000,41.24,42.1074,41.24,41.6321,50478.340804975,0
+SRCE.US,D,20191014,000000,41.404,41.9156,41.3387,41.566,24658.168444957,0
+SRCE.US,D,20191015,000000,41.5758,42.3355,41.3753,42.1992,36496.842478544,0
+SRCE.US,D,20191016,000000,41.9611,43.4283,41.6489,42.218,36783.29466318,0
+SRCE.US,D,20191017,000000,42.3455,43.0746,41.9879,42.4344,73586.833297006,0
+SRCE.US,D,20191018,000000,42.4344,45.4338,42.4344,44.9952,83887.977760055,0
+SRCE.US,D,20191021,000000,45.6195,46.7704,45.4239,46.1837,81332.176466039,0
+SRCE.US,D,20191022,000000,46.3308,46.648,45.7924,46.1837,40862.454748283,0
+SRCE.US,D,20191023,000000,46.0571,46.6963,46.0571,46.6865,53042.239687249,0
+SRCE.US,D,20191024,000000,46.6252,46.6252,45.9574,46.3308,46082.362579268,0
+SRCE.US,D,20191025,000000,46.4514,46.97,46.2301,46.5689,49531.93517729,0
+SRCE.US,D,20191028,000000,46.6499,47.0718,46.5323,46.8613,36783.29466318,0
+SRCE.US,D,20191029,000000,46.8515,47.385,46.7349,47.0816,46864.792044723,0
+SRCE.US,D,20191030,000000,47.1172,47.3563,46.4316,47.1735,42513.350554437,0
+SRCE.US,D,20191031,000000,46.9354,46.9354,46.1935,46.7981,68315.303340874,0
+SRCE.US,D,20191101,000000,47.0718,47.5381,46.9878,47.3652,73539.259965989,0
+SRCE.US,D,20191104,000000,47.631,47.7979,47.4551,47.7881,90195.999013245,0
+SRCE.US,D,20191105,000000,47.7693,48.4875,47.7238,48.0074,51224.331123268,0
+SRCE.US,D,20191106,000000,47.9609,47.9609,47.4106,47.5302,48400.297218197,0
+SRCE.US,D,20191107,000000,48.118,48.6249,47.5934,47.6409,41392.846779199,0
+SRCE.US,D,20191108,000000,47.6685,47.7406,47.2446,47.5578,31109.921889732,0
+SRCE.US,D,20191111,000000,47.3,47.6507,47.2446,47.385,19195.332966223,0
+SRCE.US,D,20191112,000000,47.5678,47.6507,47.3178,47.4106,21826.036951628,0
+SRCE.US,D,20191113,000000,47.1439,47.1439,46.7398,46.9602,37436.162716503,0
+SRCE.US,D,20191114,000000,46.9779,47.2734,46.2617,47.0441,43987.111617441,0
+SRCE.US,D,20191115,000000,47.4106,47.5115,47.0441,47.0698,35947.218675514,0
+SRCE.US,D,20191118,000000,46.9602,46.9602,46.4741,46.7221,46638.059573492,0
+SRCE.US,D,20191119,000000,46.8871,47.3,46.7023,47.1637,34172.834648421,0
+SRCE.US,D,20191120,000000,46.8485,47.3089,46.564,46.8485,59710.603617932,0
+SRCE.US,D,20191121,000000,47.0155,47.0155,46.3525,46.7764,29787.990606569,0
+SRCE.US,D,20191122,000000,46.9424,46.9859,46.648,46.6925,29245.452193265,0
+SRCE.US,D,20191125,000000,46.8397,47.5678,46.8397,47.3751,30637.225175155,0
+SRCE.US,D,20191126,000000,47.3563,47.465,47.1162,47.1993,26458.869633889,0
+SRCE.US,D,20191127,000000,47.5934,47.5934,47.1113,47.2546,31300.215213801,0
+SRCE.US,D,20191129,000000,47.1439,47.5213,47.0155,47.2734,38248.958137927,0
+SRCE.US,D,20191202,000000,47.3652,47.4847,46.7122,46.9512,43386.877887797,0
+SRCE.US,D,20191203,000000,46.5739,46.5739,46.1698,46.3348,45033.724899823,0
+SRCE.US,D,20191204,000000,46.5739,47.1162,46.4256,46.7221,39550.645450443,0
+SRCE.US,D,20191205,000000,46.8772,47.0619,46.7853,46.9246,26333.357015886,0
+SRCE.US,D,20191206,000000,47.2832,47.5045,47.0056,47.0253,38302.604660138,0
+SRCE.US,D,20191209,000000,46.9681,47.0748,46.8871,46.8871,26942.700532321,0
+SRCE.US,D,20191210,000000,46.9957,47.3089,46.9324,47.2546,47364.818119671,0
+SRCE.US,D,20191211,000000,47.3267,47.3652,47.0797,47.2358,26922.456561675,0
+SRCE.US,D,20191212,000000,47.2734,48.3768,47.2734,48.1457,33319.551285706,0
+SRCE.US,D,20191213,000000,48.0636,48.118,47.4294,47.9807,29081.476031036,0
+SRCE.US,D,20191216,000000,48.2286,48.8353,48.2286,48.4589,52789.190054178,0
+SRCE.US,D,20191217,000000,48.6525,49.0486,48.4777,48.8818,47097.597707149,0
+SRCE.US,D,20191218,000000,49.1208,49.1208,48.5883,48.7819,29521.782392579,0
+SRCE.US,D,20191219,000000,48.8175,48.8175,48.3946,48.5982,41656.018397593,0
+SRCE.US,D,20191220,000000,48.7622,49.0438,48.5982,48.5982,154670.0089241,0
+SRCE.US,D,20191223,000000,48.6525,48.6525,48.2652,48.4964,33754.796654588,0
+SRCE.US,D,20191224,000000,48.3858,48.5932,48.2889,48.5596,12640.335271156,0
+SRCE.US,D,20191226,000000,48.5596,48.6337,48.1368,48.2386,27820.27665981,0
+SRCE.US,D,20191227,000000,48.3314,48.367,47.7881,47.7979,45708.861320856,0
+SRCE.US,D,20191230,000000,47.9807,48.1091,47.6962,47.7594,50484.413996169,0
+SRCE.US,D,20191231,000000,47.7238,47.9709,47.6033,47.7051,49783.972611829,0
+SRCE.US,D,20200102,000000,47.9609,47.9609,47.3149,47.6409,39203.46135387,0
+SRCE.US,D,20200103,000000,47.1252,47.5154,46.731,47.3267,39279.376243791,0
+SRCE.US,D,20200106,000000,47.0343,47.1439,46.6184,47.0698,56391.604630575,0
+SRCE.US,D,20200107,000000,46.8129,46.9147,46.4504,46.5285,30323.443630147,0
+SRCE.US,D,20200108,000000,46.5097,46.9779,46.4118,46.7023,34881.37362102,0
+SRCE.US,D,20200109,000000,46.9957,46.9957,46.5097,46.6282,34965.386099199,0
+SRCE.US,D,20200110,000000,46.5353,46.5936,46.2053,46.2982,42168.190854928,0
+SRCE.US,D,20200113,000000,46.2716,46.8317,46.0947,46.8317,40233.879459734,0
+SRCE.US,D,20200114,000000,46.6925,46.9859,46.3812,46.9058,49066.32385244,0
+SRCE.US,D,20200115,000000,46.8317,46.9147,46.564,46.8871,81575.104113787,0
+SRCE.US,D,20200116,000000,47.1252,47.4008,46.7221,47.3089,33831.723743042,0
+SRCE.US,D,20200117,000000,47.6685,47.6774,46.8584,47.0155,40554.746394468,0
+SRCE.US,D,20200121,000000,46.9246,46.9246,46.2093,46.2518,37599.126680201,0
+SRCE.US,D,20200122,000000,46.2814,46.7221,46.0226,46.1866,33820.589559187,0
+SRCE.US,D,20200123,000000,45.985,46.3911,45.3883,45.5177,61632.768630739,0
+SRCE.US,D,20200124,000000,45.0573,46.0848,44.2008,45.58,116116.37902796,0
+SRCE.US,D,20200127,000000,44.8282,45.6354,43.3562,45.3232,71497.655526373,0
+SRCE.US,D,20200128,000000,45.4901,45.5613,44.8005,44.8627,46868.840838852,0
+SRCE.US,D,20200129,000000,44.8094,45.1384,44.2285,44.2483,31359.934927206,0
+SRCE.US,D,20200130,000000,43.9894,45.0198,43.8698,44.7254,39469.66956786,0
+SRCE.US,D,20200131,000000,44.4133,44.5604,43.365,43.3917,58698.405085649,0
+SRCE.US,D,20200203,000000,43.6792,44.2443,43.6792,43.8106,40654.954049164,0
+SRCE.US,D,20200204,000000,44.2245,44.5209,44.0961,44.188,45355.604033089,0
+SRCE.US,D,20200205,000000,44.6691,45.2787,44.6691,45.1602,53232.533011318,0
+SRCE.US,D,20200206,000000,45.253,45.3162,44.596,44.6691,46365.778168308,0
+SRCE.US,D,20200207,000000,44.3826,44.5298,43.9391,44.0961,76869.393137201,0
+SRCE.US,D,20200210,000000,43.9677,44.2344,43.8195,44.021,23176.309793694,0
+SRCE.US,D,20200211,000000,44.178,44.5486,44.1227,44.188,19286.430834129,0
+SRCE.US,D,20200212,000000,44.4191,45.0989,43.9835,44.0872,39819.890260031,0
+SRCE.US,D,20200213,000000,43.9924,44.4844,43.9924,44.4844,31768.863134248,0
+SRCE.US,D,20200214,000000,44.5209,44.5209,44.1327,44.188,41801.774986242,0
+SRCE.US,D,20200218,000000,44.2245,44.5377,43.5586,43.7078,23118.614477354,0
+SRCE.US,D,20200219,000000,43.8195,44.0872,43.7078,43.8284,39123.49766982,0
+SRCE.US,D,20200220,000000,43.7434,44.2245,43.6327,44.1514,34964.373900667,0
+SRCE.US,D,20200221,000000,44.0872,44.1425,43.6614,43.698,27039.87159142,0
+SRCE.US,D,20200224,000000,42.6339,43.0588,42.5638,42.7723,32452.097143539,0
+SRCE.US,D,20200225,000000,42.9669,43.0508,41.6993,41.8653,61935.415991891,0
+SRCE.US,D,20200226,000000,42.134,42.6142,41.5097,41.7359,47263.598266443,0
+SRCE.US,D,20200227,000000,41.0996,41.8189,40.0613,40.2293,74685.068704534,0
+SRCE.US,D,20200228,000000,39.1366,40.3557,38.0627,38.9045,85742.325471198,0
+SRCE.US,D,20200302,000000,39.0022,40.3478,38.3156,40.2826,50388.255135602,0
+SRCE.US,D,20200303,000000,39.9596,40.8062,38.859,39.0526,49577.484111243,0
+SRCE.US,D,20200304,000000,39.3855,39.9694,38.4105,39.6167,31846.802421234,0
+SRCE.US,D,20200305,000000,38.7859,38.857,37.2763,37.7861,45676.470967823,0
+SRCE.US,D,20200306,000000,36.6756,37.9234,36.4168,37.0263,51947.040875318,0
+SRCE.US,D,20200309,000000,34.4093,36.2874,31.9849,32.3899,74753.898204729,0
+SRCE.US,D,20200310,000000,33.5112,33.9548,31.2251,31.402,140173.30154474,0
+SRCE.US,D,20200311,000000,31.1441,31.5215,29.6513,29.7906,111151.54522711,0
+SRCE.US,D,20200312,000000,28.4312,29.4528,25.9603,26.9235,160337.30850636,0
+SRCE.US,D,20200313,000000,28.4055,30.5424,28.1279,30.5335,127306.23380235,0
+SRCE.US,D,20200316,000000,27.1834,30.3507,26.9157,27.6438,96438.227361837,0
+SRCE.US,D,20200317,000000,28.3581,29.5317,27.1558,29.5229,120791.72404858,0
+SRCE.US,D,20200318,000000,28.2,28.2,25.2036,25.823,107897.32694582,0
+SRCE.US,D,20200319,000000,25.4416,29.5317,25.1097,28.2375,100753.22970496,0
+SRCE.US,D,20200320,000000,28.1279,29.7678,25.6748,25.7114,186830.59289035,0
+SRCE.US,D,20200323,000000,25.9258,26.3397,24.1218,25.2134,86976.195482052,0
+SRCE.US,D,20200324,000000,26.2676,28.2475,26.0897,27.9777,89233.398209044,0
+SRCE.US,D,20200325,000000,27.9421,29.4211,26.9523,28.0617,100165.1423577,0
+SRCE.US,D,20200326,000000,28.2178,30.5424,28.2178,30.2925,71656.570695942,0
+SRCE.US,D,20200327,000000,29.183,30.253,28.3957,28.5419,94920.941761944,0
+SRCE.US,D,20200330,000000,28.608,29.6789,28.2662,29.6088,84953.822814549,0
+SRCE.US,D,20200331,000000,29.3657,30.1907,29.0339,30.004,140295.77756715,0
+SRCE.US,D,20200401,000000,29.838,29.838,27.8226,28.1634,88495.505479009,0
+SRCE.US,D,20200402,000000,27.8306,29.4784,27.8306,29.0249,65149.146331891,0
+SRCE.US,D,20200403,000000,28.7375,29.0339,26.9423,27.4313,60283.507987205,0
+SRCE.US,D,20200406,000000,28.6278,29.8667,28.4884,29.3657,90283.048087022,0
+SRCE.US,D,20200407,000000,30.3201,30.9485,29.0339,29.6355,96399.76381761,0
+SRCE.US,D,20200408,000000,30.1986,30.6619,29.6701,30.3459,62473.905611066,0
+SRCE.US,D,20200409,000000,31.0117,32.5954,30.7538,32.4471,71621.143747312,0
+SRCE.US,D,20200413,000000,32.2427,32.2427,30.6234,31.0048,54074.682190178,0
+SRCE.US,D,20200414,000000,31.6421,31.7902,29.6513,30.3853,69564.356329712,0
+SRCE.US,D,20200415,000000,29.0961,29.7185,28.61,29.1258,76470.586915482,0
+SRCE.US,D,20200416,000000,28.8491,29.2166,26.8317,28.2475,95540.407263702,0
+SRCE.US,D,20200417,000000,29.3845,30.3152,28.9864,30.2075,62394.954125548,0
+SRCE.US,D,20200420,000000,29.1158,30.3359,28.6999,29.3194,59998.068001101,0
+SRCE.US,D,20200421,000000,28.2662,29.1989,28.1081,28.8669,42528.533532421,0
+SRCE.US,D,20200422,000000,29.5229,29.6178,28.6624,28.8116,44860.638950802,0
+SRCE.US,D,20200423,000000,28.2475,29.7818,28.2475,29.1899,60152.93437654,0
+SRCE.US,D,20200424,000000,29.0605,29.8755,28.6268,29.4686,54994.770656024,0
+SRCE.US,D,20200427,000000,29.6889,31.6509,29.5495,31.2636,61450.572894928,0
+SRCE.US,D,20200428,000000,32.0026,32.3267,31.0779,31.8179,74876.374227135,0
+SRCE.US,D,20200429,000000,32.381,34.4676,32.2615,33.4826,82338.301807129,0
+SRCE.US,D,20200430,000000,32.5677,32.6872,31.7536,32.1311,57326.876074405,0
+SRCE.US,D,20200501,000000,31.2834,32.0965,30.4525,31.2636,76218.549480943,0
+SRCE.US,D,20200504,000000,31.2913,31.2913,30.254,30.8259,57186.180478418,0
+SRCE.US,D,20200505,000000,31.2538,31.8505,29.9556,29.9556,66367.833364761,0
+SRCE.US,D,20200506,000000,30.0781,30.0781,28.7898,28.94,53976.498932547,0
+SRCE.US,D,20200507,000000,29.4626,29.6394,28.7167,28.8925,64682.522808509,0
+SRCE.US,D,20200508,000000,29.6038,30.7963,29.429,30.6669,61713.744513321,0
+SRCE.US,D,20200511,000000,30.0425,30.1433,29.107,29.3134,80131.709006751,0
+SRCE.US,D,20200512,000000,29.4538,29.4538,27.4857,27.6428,70119.041125403,0
+SRCE.US,D,20200513,000000,27.4373,28.0963,25.9781,26.5224,81553.847944609,0
+SRCE.US,D,20200514,000000,26.0196,26.4948,24.928,26.4503,116544.53900712,0
+SRCE.US,D,20200515,000000,26.2913,27.057,25.8784,26.8594,156799.67463603,0
+SRCE.US,D,20200518,000000,28.1456,29.5545,28.1456,29.4824,93571.68111841,0
+SRCE.US,D,20200519,000000,29.2285,29.2285,27.7535,27.8118,62279.563492868,0
+SRCE.US,D,20200520,000000,28.5201,29.7966,28.5201,29.5643,62326.124625353,0
+SRCE.US,D,20200521,000000,29.5081,29.9556,29.3619,29.6849,67302.092610058,0
+SRCE.US,D,20200522,000000,29.7708,29.9289,28.9113,29.425,47358.744928478,0
+SRCE.US,D,20200526,000000,30.8161,31.9443,30.087,31.721,66104.661746367,0
+SRCE.US,D,20200527,000000,32.7278,34.2956,32.2881,34.1089,81895.971048521,0
+SRCE.US,D,20200528,000000,34.5179,34.5179,32.6714,32.8286,87147.257034007,0
+SRCE.US,D,20200529,000000,32.374,33.203,31.73,32.2703,66137.0520994,0
+SRCE.US,D,20200601,000000,32.4195,32.6073,31.4771,31.4859,76942.271431526,0
+SRCE.US,D,20200602,000000,31.8989,32.4669,31.1747,31.5906,51192.952968767,0
+SRCE.US,D,20200603,000000,32.2703,33.7078,32.2703,32.868,60792.643848943,0
+SRCE.US,D,20200604,000000,32.7555,33.5014,32.7555,33.363,66204.869401063,0
+SRCE.US,D,20200605,000000,33.9301,35.6284,33.9301,35.0791,128668.65302681,0
+SRCE.US,D,20200608,000000,36.1056,36.1056,35.1294,35.3695,105320.26948262,0
+SRCE.US,D,20200609,000000,34.4982,35.413,33.8007,34.8539,61894.9280506,0
+SRCE.US,D,20200610,000000,34.8439,34.8439,32.6616,32.6616,50319.425635407,0
+SRCE.US,D,20200611,000000,31.0285,31.4899,30.0227,30.087,73509.906208553,0
+SRCE.US,D,20200612,000000,31.5808,31.5808,30.1236,30.9643,77057.662064206,0
+SRCE.US,D,20200615,000000,29.2571,32.1538,29.2571,31.6153,101860.57489928,0
+SRCE.US,D,20200616,000000,32.8878,33.5211,32.1291,33.12,74872.325433006,0
+SRCE.US,D,20200617,000000,33.1101,33.1101,31.9246,31.9246,67722.155000956,0
+SRCE.US,D,20200618,000000,31.6736,32.6804,31.6736,32.3899,56926.045455621,0
+SRCE.US,D,20200619,000000,32.868,33.5487,31.9443,33.3156,533021.7227034,0
+SRCE.US,D,20200622,000000,32.8029,33.6416,32.2052,33.3156,65374.866604591,0
+SRCE.US,D,20200623,000000,33.9489,33.9489,32.5045,32.6992,74905.727984571,0
+SRCE.US,D,20200624,000000,32.1962,32.4591,31.2834,31.3002,79617.512152351,0
+SRCE.US,D,20200625,000000,31.066,32.3998,31.066,32.3998,86808.170525692,0
+SRCE.US,D,20200626,000000,31.8692,31.8692,30.5503,30.6669,350268.26550109,0
+SRCE.US,D,20200629,000000,31.2636,32.6389,31.2636,32.3998,110684.92170373,0
+SRCE.US,D,20200630,000000,32.4481,33.4273,32.2881,33.1941,83402.122464559,0
+SRCE.US,D,20200701,000000,33.4173,33.4273,31.9345,31.9533,73806.480378512,0
+SRCE.US,D,20200702,000000,32.8384,33.7621,31.9443,32.0382,76531.318827419,0
+SRCE.US,D,20200706,000000,32.8384,33.2958,32.1389,32.4097,46156.253072125,0
+SRCE.US,D,20200707,000000,31.9345,31.971,31.0285,31.2735,41456.615286733,0
+SRCE.US,D,20200708,000000,31.2162,31.7487,30.3774,31.0858,64287.765380918,0
+SRCE.US,D,20200709,000000,30.8527,32.0648,29.5081,29.7432,56039.35954134,0
+SRCE.US,D,20200710,000000,29.594,31.1697,29.2373,31.0107,78724.753046877,0
+SRCE.US,D,20200713,000000,31.6637,31.8989,30.4604,31.4681,75906.792333,0
+SRCE.US,D,20200714,000000,31.4316,31.7941,30.572,31.0858,62440.503059501,0
+SRCE.US,D,20200715,000000,31.9997,32.9511,31.721,32.6151,79303.730607343,0
+SRCE.US,D,20200716,000000,32.3642,33.12,32.1211,32.9233,76615.331305598,0
+SRCE.US,D,20200717,000000,32.6527,32.7377,31.8505,31.9246,60112.446435249,0
+SRCE.US,D,20200720,000000,31.5531,31.6924,31.0572,31.234,49460.069081498,0
+SRCE.US,D,20200721,000000,31.7013,32.8582,31.7013,32.8384,67120.90907278,0
+SRCE.US,D,20200722,000000,32.4669,32.54,31.721,32.0283,36995.85635496,0
+SRCE.US,D,20200723,000000,31.9997,32.8957,31.8624,32.709,54003.828292918,0
+SRCE.US,D,20200724,000000,32.8483,33.0716,32.0935,32.3267,46012.520880541,0
+SRCE.US,D,20200727,000000,32.1587,32.3642,31.7487,32.1488,62506.295964099,0
+SRCE.US,D,20200728,000000,31.8406,32.4907,31.8406,31.971,27219.030731634,0
+SRCE.US,D,20200729,000000,32.0382,32.5302,31.6588,32.4857,58199.391209233,0
+SRCE.US,D,20200730,000000,31.8989,32.0283,31.3367,31.7388,54603.04982403,0
+SRCE.US,D,20200731,000000,31.4771,31.6539,30.4693,30.8981,81884.836864666,0
+SRCE.US,D,20200803,000000,31.2192,31.3229,30.6739,31.0038,48131.05240861,0
+SRCE.US,D,20200804,000000,30.8981,31.2093,30.4476,30.8151,46543.925109989,0
+SRCE.US,D,20200805,000000,31.1352,31.4997,30.7766,31.4809,60622.59449552,0
+SRCE.US,D,20200806,000000,31.398,31.9533,31.398,31.6984,41787.60420679,0
+SRCE.US,D,20200807,000000,31.6421,33.449,31.3882,33.4025,55901.70054095,0
+SRCE.US,D,20200810,000000,33.7681,34.5782,33.7582,34.023,57490.852236635,0
+SRCE.US,D,20200811,000000,34.6721,35.5938,34.6721,35.001,82281.618689321,0
+SRCE.US,D,20200812,000000,35.6985,35.9989,34.1376,34.7846,44037.721544056,0
+SRCE.US,D,20200813,000000,34.2097,34.511,33.8392,33.9864,51325.550976496,0
+SRCE.US,D,20200814,000000,33.8164,34.7748,33.8164,34.4922,61755.244653145,0
+SRCE.US,D,20200817,000000,34.5011,34.7669,33.2079,33.7582,49387.190787174,0
+SRCE.US,D,20200818,000000,33.6752,33.7967,32.3395,32.5352,59122.516270676,0
+SRCE.US,D,20200819,000000,32.7149,33.1763,32.4897,32.6576,40187.318327249,0
+SRCE.US,D,20200820,000000,32.2072,32.4136,31.8495,32.1884,34305.43265615,0
+SRCE.US,D,20200821,000000,32.1982,32.3296,31.5768,31.9147,47675.563069082,0
+SRCE.US,D,20200824,000000,32.2072,33.0528,31.7556,32.9876,31164.580610475,0
+SRCE.US,D,20200825,000000,33.4302,33.4589,32.8078,32.9787,25173.377497889,0
+SRCE.US,D,20200826,000000,33.0528,33.0528,32.1211,32.1301,41522.408191331,0
+SRCE.US,D,20200827,000000,32.1498,33.0439,31.8307,32.7436,40350.282290947,0
+SRCE.US,D,20200828,000000,33.0528,33.0528,32.4996,32.7525,40456.563136837,0
+SRCE.US,D,20200831,000000,32.6952,32.9303,32.3544,32.4136,73193.088067948,0
+SRCE.US,D,20200901,000000,32.5084,32.6399,31.9433,32.1794,31004.653242374,0
+SRCE.US,D,20200902,000000,32.0846,32.4521,31.7734,32.3494,46108.679741108,0
+SRCE.US,D,20200903,000000,32.4235,33.3729,32.1794,32.3672,46160.301866254,0
+SRCE.US,D,20200904,000000,33.035,33.2603,32.1933,32.6675,56266.092012572,0
+SRCE.US,D,20200908,000000,32.384,32.4323,31.5768,31.7556,52538.164818172,0
+SRCE.US,D,20200909,000000,32.0658,32.0658,31.2765,31.5294,43429.390226153,0
+SRCE.US,D,20200910,000000,31.6223,31.6223,30.9168,31.0394,39043.533985769,0
+SRCE.US,D,20200911,000000,31.068,31.1352,30.6353,30.6837,47702.892429454,0
+SRCE.US,D,20200914,000000,30.9366,31.8979,30.578,31.3882,64475.022109391,0
+SRCE.US,D,20200915,000000,31.7368,31.7368,30.7025,30.8527,26318.174037902,0
+SRCE.US,D,20200916,000000,30.9366,31.1994,30.738,30.9366,111792.26689804,0
+SRCE.US,D,20200917,000000,30.5039,31.3782,30.5039,30.7855,41860.482501114,0
+SRCE.US,D,20200918,000000,31.1253,31.1253,30.1857,30.249,231046.46137608,0
+SRCE.US,D,20200921,000000,29.6651,29.8153,28.1318,28.4322,81173.261296471,0
+SRCE.US,D,20200922,000000,28.5932,28.776,27.4847,27.7841,51770.918330701,0
+SRCE.US,D,20200923,000000,27.7001,28.3492,27.1063,27.135,59285.480234373,0
+SRCE.US,D,20200924,000000,27.2476,28.5004,27.0234,27.8137,73234.588207772,0
+SRCE.US,D,20200925,000000,27.4265,28.0192,27.4265,27.9916,51162.587012799,0
+SRCE.US,D,20200928,000000,28.5369,29.272,28.5102,29.0635,70366.01756728,0
+SRCE.US,D,20200929,000000,28.7019,29.2137,28.5557,29.0279,72285.14598449,0
+SRCE.US,D,20200930,000000,29.2235,29.5051,28.7443,29.018,83612.659759274,0
+SRCE.US,D,20201001,000000,29.0832,29.3935,28.5319,29.3935,73506.869612956,0
+SRCE.US,D,20201002,000000,28.8382,30.3429,28.8382,29.9467,54302.426859942,0
+SRCE.US,D,20201005,000000,30.2974,30.907,29.763,30.748,73115.148780962,0
+SRCE.US,D,20201006,000000,31.0582,31.9997,30.3774,30.8615,53665.753983136,0
+SRCE.US,D,20201007,000000,31.228,31.7368,30.2362,31.4997,75255.948676742,0
+SRCE.US,D,20201008,000000,31.8594,31.8732,31.2853,31.6055,53631.339233038,0
+SRCE.US,D,20201009,000000,31.9236,31.9236,31.1895,31.1994,58467.623820288,0
+SRCE.US,D,20201012,000000,31.2567,31.6984,30.9949,31.5768,42231.959362462,0
+SRCE.US,D,20201013,000000,30.66,31.6608,30.419,30.4753,25012.437931256,0
+SRCE.US,D,20201014,000000,30.4841,30.9168,29.8647,29.8647,33640.41822044,0
+SRCE.US,D,20201015,000000,29.4794,30.7667,28.7958,30.6254,52036.114346159,0
+SRCE.US,D,20201016,000000,30.4288,31.4464,30.4288,31.1619,91242.612295626,0
+SRCE.US,D,20201019,000000,31.5096,31.7783,30.7766,30.8615,29410.440554028,0
+SRCE.US,D,20201020,000000,31.1717,31.5966,31.1352,31.4266,35227.545519061,0
+SRCE.US,D,20201021,000000,31.398,31.7368,31.398,31.6421,23651.030905335,0
+SRCE.US,D,20201022,000000,31.7921,32.705,31.5195,32.705,43089.291519306,0
+SRCE.US,D,20201023,000000,33.0815,33.3828,32.5746,33.2326,76745.904916263,0
+SRCE.US,D,20201026,000000,32.9026,33.3927,32.6576,33.3077,65698.770134921,0
+SRCE.US,D,20201027,000000,33.0439,33.2879,31.7556,31.888,35278.155445675,0
+SRCE.US,D,20201028,000000,31.1529,31.7082,30.6739,30.8615,42723.887849152,0
+SRCE.US,D,20201029,000000,30.6066,31.3772,30.0623,31.237,32127.181414676,0
+SRCE.US,D,20201030,000000,30.8704,32.0846,30.7025,31.5096,57356.229831841,0
+SRCE.US,D,20201102,000000,32.1656,32.2733,31.3772,31.9661,63313.018194329,0
+SRCE.US,D,20201103,000000,32.6497,33.0568,32.298,32.8957,56542.422211885,0
+SRCE.US,D,20201104,000000,32.136,32.136,30.3626,30.5049,40952.540417656,0
+SRCE.US,D,20201105,000000,30.4387,31.6519,30.2391,31.3575,34107.041743823,0
+SRCE.US,D,20201106,000000,31.7102,31.7102,30.0514,30.2866,64488.18069031,0
+SRCE.US,D,20201109,000000,32.5539,36.4829,32.5539,34.8795,86530.828127847,0
+SRCE.US,D,20201110,000000,35.3913,36.4543,35.1058,35.9989,60157.995369202,0
+SRCE.US,D,20201111,000000,35.5523,36.1975,34.3174,34.7936,57910.914627533,0
+SRCE.US,D,20201112,000000,34.1761,34.6216,30.8408,34.1208,63962.849652055,0
+SRCE.US,D,20201113,000000,34.6799,35.3725,34.5179,35.0307,59662.018088383,0
+SRCE.US,D,20201116,000000,35.9613,36.6617,35.8655,36.4068,52730.482539306,0
+SRCE.US,D,20201117,000000,35.7706,35.903,34.9536,35.8191,67319.299985107,0
+SRCE.US,D,20201118,000000,36.2261,36.2261,35.3251,35.3824,50806.293129435,0
+SRCE.US,D,20201119,000000,35.2025,35.6383,34.7738,35.6185,54909.745979312,0
+SRCE.US,D,20201120,000000,35.2025,35.9514,34.5475,35.8092,73412.735149453,0
+SRCE.US,D,20201123,000000,36.065,36.9424,35.9228,36.4829,86311.181046341,0
+SRCE.US,D,20201124,000000,37.8493,38.7118,36.729,38.371,111170.77699922,0
+SRCE.US,D,20201125,000000,37.8582,38.0291,37.2318,37.7169,55120.283274027,0
+SRCE.US,D,20201127,000000,37.6211,37.6211,36.4731,37.1567,30045.089033769,0
+SRCE.US,D,20201130,000000,36.7665,36.7665,35.2303,35.4091,101909.16042883,0
+SRCE.US,D,20201201,000000,36.3031,36.9374,35.9989,36.4068,76778.295269296,0
+SRCE.US,D,20201202,000000,36.1875,36.6914,36.065,36.4642,63390.957481315,0
+SRCE.US,D,20201203,000000,36.559,37.061,36.1975,36.7576,59790.567301983,0
+SRCE.US,D,20201204,000000,36.8988,38.8926,36.8988,38.0094,59691.371845819,0
+SRCE.US,D,20201207,000000,37.7535,38.0765,37.1657,37.7911,91587.771995135,0
+SRCE.US,D,20201208,000000,37.3652,38.039,37.3652,37.8107,65003.389743243,0
+SRCE.US,D,20201209,000000,38.2475,38.7068,37.7347,38.2663,54893.550802796,0
+SRCE.US,D,20201210,000000,37.8967,38.1427,37.6013,38.0765,50499.596974153,0
+SRCE.US,D,20201211,000000,37.5746,38.4361,37.5746,38.0478,57613.328259041,0
+SRCE.US,D,20201214,000000,38.5043,38.7789,37.9531,38.1051,59543.590860106,0
+SRCE.US,D,20201215,000000,38.5507,38.9637,38.1151,38.6842,61182.340283873,0
+SRCE.US,D,20201216,000000,38.9963,38.9963,38.2287,38.2573,117128.57756024,0
+SRCE.US,D,20201217,000000,38.4944,38.4944,37.7169,38.1714,88288.004779891,0
+SRCE.US,D,20201218,000000,38.2376,38.7118,37.2516,37.4877,262457.0062299,0
+SRCE.US,D,20201221,000000,37.4689,37.6586,36.4405,36.6163,89344.740047595,0
+SRCE.US,D,20201222,000000,36.5294,36.8238,36.3031,36.3684,75914.889921258,0
+SRCE.US,D,20201223,000000,36.729,37.9531,36.729,37.8107,63318.079186991,0
+SRCE.US,D,20201224,000000,37.7248,38.1902,37.2793,37.8493,29518.745796982,0
+SRCE.US,D,20201228,000000,38.0004,38.7118,37.8582,38.1902,49216.129235218,0
+SRCE.US,D,20201229,000000,38.4451,38.4451,37.5352,37.7633,54359.10997775,0
+SRCE.US,D,20201230,000000,37.7535,38.3472,36.89,37.8967,28676.596618122,0
+SRCE.US,D,20201231,000000,37.8207,38.4944,37.5914,38.2376,38143.689490569,0
+SRCE.US,D,20210104,000000,38.3028,38.7789,37.2981,37.6685,98048.6352267,0
+SRCE.US,D,20210105,000000,37.7248,38.362,37.4028,38.0094,65263.524766039,0
+SRCE.US,D,20210106,000000,38.8926,42.1696,38.4115,41.2468,118434.31366689,0
+SRCE.US,D,20210107,000000,41.2824,41.7586,40.8388,41.2271,54805.489530487,0
+SRCE.US,D,20210108,000000,41.3693,41.3693,39.6898,40.1354,63284.676635425,0
+SRCE.US,D,20210111,000000,39.7096,40.7321,39.7096,40.5998,51285.063035205,0
+SRCE.US,D,20210112,000000,40.8576,41.398,40.7321,41.0167,41227.858418437,0
+SRCE.US,D,20210113,000000,40.8576,40.8576,40.0169,40.6284,47471.098965561,0
+SRCE.US,D,20210114,000000,41.0255,41.4246,39.1672,41.2746,42467.801620484,0
+SRCE.US,D,20210115,000000,40.4674,41.1688,40.2313,40.7806,56747.898513939,0
+SRCE.US,D,20210119,000000,41.2746,41.2746,40.3824,40.7509,48255.552828081,0
+SRCE.US,D,20210120,000000,40.5622,40.7509,39.9932,40.4101,44237.124654916,0
+SRCE.US,D,20210121,000000,40.4101,40.6196,39.1208,39.3006,53699.156534701,0
+SRCE.US,D,20210122,000000,40.7904,40.7904,39.7561,40.5908,63210.786142569,0
+SRCE.US,D,20210125,000000,40.1256,41.2646,39.0733,40.8092,99123.590067985,0
+SRCE.US,D,20210126,000000,41.2468,41.2468,39.5179,39.68,48973.20158747,0
+SRCE.US,D,20210127,000000,38.8352,39.2147,37.0234,37.6013,85193.7138667,0
+SRCE.US,D,20210128,000000,39.2956,39.2956,37.6586,37.8107,68884.158916017,0
+SRCE.US,D,20210129,000000,37.6497,38.1802,37.2981,37.3356,89392.313378612,0
+SRCE.US,D,20210201,000000,37.4501,38.0488,37.0214,37.8147,42281.557090544,0
+SRCE.US,D,20210202,000000,38.2257,39.018,37.9777,38.6842,56270.140806701,0
+SRCE.US,D,20210203,000000,38.4163,39.0279,37.8335,38.9231,70261.761118455,0
+SRCE.US,D,20210204,000000,39.018,40.5247,39.018,40.2708,51701.076631974,0
+SRCE.US,D,20210205,000000,40.7104,40.7104,39.8598,40.0988,52160.61476563,0
+SRCE.US,D,20210208,000000,40.5948,41.2834,40.5948,41.2558,89118.007576363,0
+SRCE.US,D,20210209,000000,41.0345,41.6954,40.9979,41.6381,41417.139543974,0
+SRCE.US,D,20210210,000000,41.81,42.2971,41.4632,41.7043,71535.106872068,0
+SRCE.US,D,20210211,000000,41.8199,41.9444,40.8457,41.1875,76865.344343072,0
+SRCE.US,D,20210212,000000,40.4614,41.4662,40.3963,41.4366,76379.489047576,0
+SRCE.US,D,20210216,000000,41.4366,41.7724,41.1688,41.4,78367.446964981,0
+SRCE.US,D,20210217,000000,41.2468,41.6193,41.2073,41.2271,47118.853876326,0
+SRCE.US,D,20210218,000000,40.989,41.3901,40.9594,41.0245,58007.073488099,0
+SRCE.US,D,20210219,000000,41.0245,42.0095,40.8645,41.7428,229671.89576924,0
+SRCE.US,D,20210222,000000,41.7813,42.546,41.2123,42.4887,111091.8255137,0
+SRCE.US,D,20210223,000000,42.5361,43.4925,42.5361,43.1003,113702.28552846,0
+SRCE.US,D,20210224,000000,43.3393,44.3332,43.2821,44.1049,63882.885968005,0
+SRCE.US,D,20210225,000000,44.3915,44.5248,43.0242,43.1003,50531.987327186,0
+SRCE.US,D,20210226,000000,43.034,43.5586,42.3355,42.4126,107308.22740003,0
+SRCE.US,D,20210301,000000,43.4925,43.8698,42.9184,43.2138,74081.798379293,0
+SRCE.US,D,20210302,000000,43.0904,43.6307,42.7376,42.8414,69773.881425894,0
+SRCE.US,D,20210303,000000,43.1575,45.251,43.1575,44.0368,88673.652420691,0
+SRCE.US,D,20210304,000000,44.2483,45.5286,43.2821,43.8837,109981.44372379,0
+SRCE.US,D,20210305,000000,44.5446,45.8152,44.2483,45.7381,107404.3862606,0
+SRCE.US,D,20210308,000000,45.8912,47.5361,45.089,47.1528,124560.13918427,0
+SRCE.US,D,20210309,000000,47.2872,47.2872,45.6284,46.484,90176.767241132,0
+SRCE.US,D,20210310,000000,46.7804,47.5648,46.2736,47.2398,79671.158674562,0
+SRCE.US,D,20210311,000000,47.2961,47.4779,46.5699,47.1815,75068.691948269,0
+SRCE.US,D,20210312,000000,47.5914,48.1565,47.3247,47.9659,101472.90286141,0
+SRCE.US,D,20210315,000000,47.9274,47.9857,45.0505,45.824,144568.26757191,0
+SRCE.US,D,20210316,000000,45.6531,45.6531,43.9706,44.8588,72609.04951482,0
+SRCE.US,D,20210317,000000,44.9457,45.4031,43.9025,44.6494,112621.25749598,0
+SRCE.US,D,20210318,000000,45.0505,46.2736,44.6494,45.5523,163292.92822063,0
+SRCE.US,D,20210319,000000,45.1937,46.1402,44.353,46.073,555867.04357703,0
+SRCE.US,D,20210322,000000,45.9672,45.9672,43.9934,45.0603,119672.23247187,0
+SRCE.US,D,20210323,000000,44.4764,45.0989,43.8185,44.2581,119398.93886815,0
+SRCE.US,D,20210324,000000,44.839,46.0443,44.4577,44.5052,85362.751021592,0
+SRCE.US,D,20210325,000000,44.6197,46.0443,43.9706,45.8813,84216.942283047,0
+SRCE.US,D,20210326,000000,46.2636,46.9048,45.8715,46.8861,70509.749758865,0
+SRCE.US,D,20210329,000000,46.235,46.8367,44.8875,45.8152,68030.875553302,0
+SRCE.US,D,20210330,000000,46.1975,46.971,46.1204,46.4168,70502.664369139,0
+SRCE.US,D,20210331,000000,46.5225,46.9898,45.2984,45.4802,112218.40248014,0
+SRCE.US,D,20210401,000000,45.1452,45.6719,44.9269,45.5,68230.278664162,0
+SRCE.US,D,20210405,000000,46.0918,46.0918,44.9822,45.3765,53894.510851432,0
+SRCE.US,D,20210406,000000,45.1552,45.495,44.8302,45.3953,47261.573869378,0
+SRCE.US,D,20210407,000000,45.175,45.6146,44.3816,44.5911,64001.313196282,0
+SRCE.US,D,20210408,000000,44.3717,44.8775,43.7789,44.7729,139519.42129288,0
+SRCE.US,D,20210409,000000,45.165,45.6907,44.839,45.089,52723.39714958,0
+SRCE.US,D,20210412,000000,45.165,45.6047,45.1156,45.3468,41852.384912856,0
+SRCE.US,D,20210413,000000,45.0218,45.0218,44.3036,44.3134,34043.273236289,0
+SRCE.US,D,20210414,000000,44.1998,45.4614,44.1998,45.0406,46698.791485429,0
+SRCE.US,D,20210415,000000,44.9922,45.2688,43.865,44.7155,39001.021647413,0
+SRCE.US,D,20210416,000000,45.175,45.2787,44.4864,45.0406,38708.496271583,0
+SRCE.US,D,20210419,000000,44.7639,45.327,44.3332,44.9269,47610.782363016,0
+SRCE.US,D,20210420,000000,44.5634,44.5634,43.3868,43.6061,39416.023045649,0
+SRCE.US,D,20210421,000000,44.8302,44.8302,43.2238,44.3618,48439.772960956,0
+SRCE.US,D,20210422,000000,44.4478,44.9071,43.367,43.367,57077.875235463,0
+SRCE.US,D,20210423,000000,43.6456,45.417,43.6456,45.2036,57207.436647596,0
+SRCE.US,D,20210426,000000,45.4131,46.1106,45.3953,45.4714,63581.250805384,0
+SRCE.US,D,20210427,000000,45.3084,45.5286,44.9171,45.2688,57433.156920295,0
+SRCE.US,D,20210428,000000,45.5197,46.0542,45.3182,45.3853,61975.903933183,0
+SRCE.US,D,20210429,000000,45.7677,46.1204,45.2787,45.6531,49875.070479734,0
+SRCE.US,D,20210430,000000,45.3182,45.7964,45.1789,45.4901,76806.6368282,0
+SRCE.US,D,20210503,000000,45.7203,46.2449,45.3458,46.0858,112923.90485714,0
+SRCE.US,D,20210504,000000,46.0384,46.4909,45.1058,45.99,59260.175271066,0
+SRCE.US,D,20210505,000000,46.1925,46.1925,45.5385,45.8744,61465.755872912,0
+SRCE.US,D,20210506,000000,45.9416,46.645,45.7401,46.645,57363.315221567,0
+SRCE.US,D,20210507,000000,46.0769,47.2418,46.0769,47.1162,61562.926932011,0
+SRCE.US,D,20210510,000000,47.222,47.6152,46.1441,46.1441,51813.430669057,0
+SRCE.US,D,20210511,000000,47.053,47.053,45.6156,45.9238,49114.909381989,0
+SRCE.US,D,20210512,000000,46.1056,47.3257,44.999,45.1818,58749.015012263,0
+SRCE.US,D,20210513,000000,45.2974,47.1538,45.2974,46.971,43970.916440925,0
+SRCE.US,D,20210514,000000,46.5047,47.3662,46.4484,47.1725,63354.518334153,0
+SRCE.US,D,20210517,000000,46.9532,47.298,46.645,47.2418,44266.478412352,0
+SRCE.US,D,20210518,000000,46.7112,47.4808,46.7112,46.9898,79738.975976225,0
+SRCE.US,D,20210519,000000,46.5472,47.1252,45.8557,46.6737,66880.005822096,0
+SRCE.US,D,20210520,000000,46.6915,46.6915,46.0483,46.481,43912.208926053,0
+SRCE.US,D,20210521,000000,46.8268,47.2604,46.1925,47.0095,41225.834021372,0
+SRCE.US,D,20210524,000000,47.0778,47.0778,46.1737,46.7112,64547.900403715,0
+SRCE.US,D,20210525,000000,46.7112,46.7211,45.4121,45.4219,86224.131972565,0
+SRCE.US,D,20210526,000000,45.663,46.3457,45.2313,46.3457,47724.148598632,0
+SRCE.US,D,20210527,000000,46.7892,47.4611,46.0809,47.2121,90639.341970385,0
+SRCE.US,D,20210528,000000,47.3365,47.6053,46.6539,47.5866,58121.451922247,0
+SRCE.US,D,20210601,000000,48.2268,48.5379,47.6053,48.2791,88333.553713844,0
+SRCE.US,D,20210602,000000,48.3383,48.3383,47.7496,47.8948,109800.26018651,0
+SRCE.US,D,20210603,000000,47.8858,48.3848,47.7891,48.2989,45076.237238178,0
+SRCE.US,D,20210604,000000,48.3383,48.3383,47.876,48.1349,43727.988793177,0
+SRCE.US,D,20210607,000000,48.3383,48.5774,48.0776,48.5774,40272.343003961,0
+SRCE.US,D,20210608,000000,48.4431,49.0744,48.1842,48.8175,57361.290824503,0
+SRCE.US,D,20210609,000000,48.5873,48.7997,47.876,48.0874,66219.040180515,0
+SRCE.US,D,20210610,000000,48.4332,48.5774,47.1162,47.2121,67836.533435104,0
+SRCE.US,D,20210611,000000,47.7792,47.7792,47.0678,47.2604,49577.484111243,0
+SRCE.US,D,20210614,000000,47.3365,47.4324,46.5373,46.971,64736.16933072,0
+SRCE.US,D,20210615,000000,47.1825,48.0488,47.0195,47.6251,50455.060238733,0
+SRCE.US,D,20210616,000000,47.4048,48.0963,45.2115,47.713,60071.958493958,0
+SRCE.US,D,20210617,000000,47.9036,47.9036,46.0681,46.1737,60396.874222821,0
+SRCE.US,D,20210618,000000,45.4021,45.6729,43.9025,44.0082,160628.82168366,0
+SRCE.US,D,20210621,000000,44.4893,45.8072,44.4893,45.4219,82445.594851551,0
+SRCE.US,D,20210622,000000,45.4121,45.7697,44.509,44.8835,55852.102812868,0
+SRCE.US,D,20210623,000000,45.173,45.173,44.6148,44.759,49809.277575136,0
+SRCE.US,D,20210624,000000,44.7877,45.4021,44.3846,45.3458,54979.58767804,0
+SRCE.US,D,20210625,000000,45.5098,45.7401,43.5656,44.017,239174.41559032,0
+SRCE.US,D,20210628,000000,43.9519,44.8074,43.4994,44.6434,108172.6449466,0
+SRCE.US,D,20210629,000000,45.9614,45.9614,44.1059,44.2877,51510.783307904,0
+SRCE.US,D,20210630,000000,43.9894,45.0277,43.9894,44.6918,98601.295625327,0
+SRCE.US,D,20210701,000000,44.9616,45.173,44.6237,44.7975,46520.644543747,0
+SRCE.US,D,20210702,000000,44.6918,45.0327,43.691,43.8352,37891.652056031,0
+SRCE.US,D,20210706,000000,43.7879,45.6965,42.1607,42.6043,46096.53335872,0
+SRCE.US,D,20210707,000000,42.22,42.9125,41.6519,42.2298,45124.822767728,0
+SRCE.US,D,20210708,000000,41.6035,41.9513,40.989,41.3051,43838.318433196,0
+SRCE.US,D,20210709,000000,41.5225,42.7485,41.5225,42.6329,45150.127731035,0
+SRCE.US,D,20210712,000000,42.1805,42.547,42.0075,42.4502,79494.023931412,0
+SRCE.US,D,20210713,000000,42.4126,42.4215,41.2952,41.5077,45614.726857353,0
+SRCE.US,D,20210714,000000,42.9026,42.9026,41.4198,41.9118,58067.805400036,0
+SRCE.US,D,20210715,000000,41.5738,42.4789,41.5738,42.3741,42476.911407275,0
+SRCE.US,D,20210716,000000,42.7396,42.7396,41.564,41.6134,49389.215184238,0
+SRCE.US,D,20210719,000000,40.6907,40.9208,39.6217,40.2183,69516.782998694,0
+SRCE.US,D,20210720,000000,40.5069,42.1519,40.5069,40.9791,87320.342983028,0
+SRCE.US,D,20210721,000000,41.2093,41.9216,41.2093,41.564,44259.393022626,0
+SRCE.US,D,20210722,000000,41.2765,41.7971,40.2421,41.075,56045.432732534,0
+SRCE.US,D,20210723,000000,40.9791,41.3635,40.3963,40.8635,37714.517312881,0
+SRCE.US,D,20210726,000000,41.0067,42.2388,41.0067,42.2388,56941.228433605,0
+SRCE.US,D,20210727,000000,41.0453,42.7298,41.0453,42.5944,64472.997712326,0
+SRCE.US,D,20210728,000000,42.5944,43.2484,41.9977,43.0084,48996.482153712,0
+SRCE.US,D,20210729,000000,43.4609,43.9795,43.2286,43.5952,54146.54828597,0
+SRCE.US,D,20210730,000000,43.5468,44.1435,43.2484,44.0467,104868.82893723,0
+SRCE.US,D,20210802,000000,44.2413,45.3212,43.0588,43.4273,64692.644793832,0
+SRCE.US,D,20210803,000000,43.4471,44.1159,42.6715,43.863,50998.610850569,0
+SRCE.US,D,20210804,000000,43.3976,44.2897,42.7495,43.533,50643.329165737,0
+SRCE.US,D,20210805,000000,43.7177,44.7155,43.6209,44.4537,54676.940316887,0
+SRCE.US,D,20210806,000000,45.0544,46.1639,44.6276,45.5671,34396.530524056,0
+SRCE.US,D,20210809,000000,45.655,45.655,44.9674,45.0643,25791.830801114,0
+SRCE.US,D,20210810,000000,45.1898,46.0523,45.0841,45.8971,32693.000394223,0
+SRCE.US,D,20210811,000000,46.2646,46.4395,45.6166,46.4296,43694.586241612,0
+SRCE.US,D,20210812,000000,46.4879,46.4879,45.8388,45.8586,27638.080923999,0
+SRCE.US,D,20210813,000000,46.1096,46.1096,45.5197,45.6738,29673.612172421,0
+SRCE.US,D,20210816,000000,45.335,45.7854,45.0841,45.4714,33936.992390399,0
+SRCE.US,D,20210817,000000,45.1799,45.5573,44.4646,44.8894,33682.930558796,0
+SRCE.US,D,20210818,000000,44.8509,45.1028,44.182,44.3569,56081.871879696,0
+SRCE.US,D,20210819,000000,44.8943,44.8943,43.7859,43.9795,65904.246436975,0
+SRCE.US,D,20210820,000000,43.9509,45.2964,43.7759,45.0445,45490.226437882,0
+SRCE.US,D,20210823,000000,45.4219,45.9169,44.8608,45.1996,35621.290748119,0
+SRCE.US,D,20210824,000000,45.3745,45.4901,44.9477,45.1117,28193.777918223,0
+SRCE.US,D,20210825,000000,45.6502,45.6502,44.9289,45.006,45707.849122323,0
+SRCE.US,D,20210826,000000,45.1996,45.1996,44.6918,44.7729,40024.354363552,0
+SRCE.US,D,20210827,000000,45.5197,46.648,44.6039,46.149,41110.443388692,0
+SRCE.US,D,20210830,000000,46.0423,46.0423,45.0741,45.2569,34964.373900667,0
+SRCE.US,D,20210831,000000,45.3448,46.3565,45.088,45.5197,42885.839614317,0
+SRCE.US,D,20210901,000000,45.655,45.8971,45.0445,45.6936,31645.374913309,0
+SRCE.US,D,20210902,000000,45.655,45.8388,45.2866,45.6354,36964.478200459,0
+SRCE.US,D,20210903,000000,45.7519,45.7519,45.171,45.4802,32297.2307681,0
+SRCE.US,D,20210907,000000,45.4714,45.742,45.1216,45.2391,28412.412801196,0
+SRCE.US,D,20210908,000000,44.9674,45.3409,44.3569,44.6474,43869.696587697,0
+SRCE.US,D,20210909,000000,44.5417,45.1414,43.9409,44.5792,54601.025426966,0
+SRCE.US,D,20210910,000000,45.7954,45.7954,44.0862,44.0862,50892.330004679,0
+SRCE.US,D,20210913,000000,44.3075,44.6177,43.692,44.3174,49975.27813443,0
+SRCE.US,D,20210914,000000,44.4161,44.4389,43.3265,43.7177,49565.337728856,0
+SRCE.US,D,20210915,000000,43.9213,44.4291,43.7463,44.2709,50867.025041372,0
+SRCE.US,D,20210916,000000,44.3668,44.3668,43.5152,43.6111,29508.623811659,0
+SRCE.US,D,20210917,000000,43.8343,44.4161,43.041,43.8343,303883.25556067,0
+SRCE.US,D,20210920,000000,43.0508,43.3017,42.2071,42.8069,57105.204595835,0
+SRCE.US,D,20210921,000000,43.041,43.041,42.3039,42.4106,36615.269706821,0
+SRCE.US,D,20210922,000000,42.6715,43.6179,42.6715,43.1862,38903.850588314,0
+SRCE.US,D,20210923,000000,43.5152,44.8322,43.4954,44.5417,42793.729547879,0
+SRCE.US,D,20210924,000000,44.4537,45.5,44.4537,45.0841,39762.19494369,0
+SRCE.US,D,20210927,000000,45.1314,47.0984,45.1314,46.6815,41283.529337712,0
+SRCE.US,D,20210928,000000,46.8555,46.8555,45.335,45.9742,38484.800395949,0
+SRCE.US,D,20210929,000000,46.1875,46.9138,45.7223,46.7981,45252.359782796,0
+SRCE.US,D,20210930,000000,47.0293,47.0293,45.4891,45.7519,48677.639616043,0
+SRCE.US,D,20211001,000000,45.6738,47.0787,45.6738,46.8169,54247.768139199,0
+SRCE.US,D,20211004,000000,46.8455,47.4551,46.3239,46.6332,35541.327064068,0
+SRCE.US,D,20211005,000000,46.8752,47.0205,46.2449,46.9138,17343.009652144,0
+SRCE.US,D,20211006,000000,46.4296,46.6232,45.8586,46.4494,32372.133459489,0
+SRCE.US,D,20211007,000000,46.8268,47.2822,46.4494,47.2536,29363.879421543,0
+SRCE.US,D,20211008,000000,47.3692,47.5736,47.1271,47.2536,15467.405771823,0
+SRCE.US,D,20211011,000000,47.3889,47.4354,46.5353,46.643,18429.098677285,0
+SRCE.US,D,20211012,000000,46.5353,46.8357,46.1787,46.5946,22764.344991055,0
+SRCE.US,D,20211013,000000,46.5946,46.5946,45.7806,46.2073,22924.272359155,0
+SRCE.US,D,20211014,000000,46.73,46.8169,46.4919,46.73,29833.539540522,0
+SRCE.US,D,20211015,000000,47.465,47.465,46.5353,46.5353,44366.686067048,0
+SRCE.US,D,20211018,000000,46.4692,46.7102,46.0038,46.0621,32385.292040409,0
+SRCE.US,D,20211019,000000,46.2163,46.314,45.664,46.314,31137.251250103,0
+SRCE.US,D,20211020,000000,46.1589,47.1845,46.0236,47.1271,33770.991831105,0
+SRCE.US,D,20211021,000000,46.9236,47.1271,46.6905,46.9334,30389.236534746,0
+SRCE.US,D,20211022,000000,47.1557,48.367,47.1557,47.9985,39241.924898097,0
+SRCE.US,D,20211025,000000,48.2989,48.3522,47.7278,48.0953,41819.994559823,0
+SRCE.US,D,20211026,000000,48.2306,48.2306,47.2141,47.4186,32843.817975533,0
+SRCE.US,D,20211027,000000,47.0886,47.2734,45.907,46.1194,40568.91717392,0
+SRCE.US,D,20211028,000000,46.2942,47.1014,46.1096,46.7882,29997.515702752,0
+SRCE.US,D,20211029,000000,46.9819,47.7534,46.4592,46.7586,42829.156496509,0
+SRCE.US,D,20211101,000000,46.973,48.3285,45.7331,48.2504,43592.354189851,0
+SRCE.US,D,20211102,000000,48.0064,48.0064,47.2664,47.5193,40020.305569423,0
+SRCE.US,D,20211103,000000,47.2951,48.9914,47.2951,48.6703,49586.593898033,0
+SRCE.US,D,20211104,000000,48.854,48.854,47.4699,47.9284,35878.389175319,0
+SRCE.US,D,20211105,000000,48.4648,49.9072,48.4648,49.3036,39694.377642027,0
+SRCE.US,D,20211108,000000,49.6928,49.7126,48.9232,49.2839,23035.614197707,0
+SRCE.US,D,20211109,000000,49.03,49.4399,48.5518,49.3806,23689.494449562,0
+SRCE.US,D,20211110,000000,49.3322,49.673,48.4352,49.4201,24287.703782141,0
+SRCE.US,D,20211111,000000,49.6335,49.6533,49.1079,49.5664,30522.846741007,0
+SRCE.US,D,20211112,000000,49.7126,49.7126,48.7276,48.9716,30039.015842576,0
+SRCE.US,D,20211115,000000,49.2156,49.2156,48.7029,49.0882,26299.954464321,0
+SRCE.US,D,20211116,000000,48.4253,49.2058,48.4253,48.7967,33737.589279539,0
+SRCE.US,D,20211117,000000,48.6011,48.7276,48.1526,48.5518,30451.992843747,0
+SRCE.US,D,20211118,000000,48.698,48.9232,48.2692,48.7967,51817.479463186,0
+SRCE.US,D,20211119,000000,48.2504,48.367,47.8019,47.9679,28490.352088182,0
+SRCE.US,D,20211122,000000,48.4253,49.4784,48.2889,48.5142,43446.597601202,0
+SRCE.US,D,20211123,000000,48.8837,49.5664,48.8837,49.3806,27182.591584472,0
+SRCE.US,D,20211124,000000,49.2541,49.2541,48.6505,48.6703,15648.589309102,0
+SRCE.US,D,20211126,000000,47.2566,47.2664,45.0919,45.5593,41380.700396812,0
+SRCE.US,D,20211129,000000,46.4178,46.4178,45.3557,45.5405,50609.926614172,0
+SRCE.US,D,20211130,000000,44.7709,45.6382,44.7511,45.0831,61608.475865964,0
+SRCE.US,D,20211201,000000,46.1056,46.7586,45.2293,45.2293,59266.24846226,0
+SRCE.US,D,20211202,000000,45.7549,47.4126,45.6284,46.9542,39990.951811986,0
+SRCE.US,D,20211203,000000,47.0906,47.0906,46.0523,46.2716,34175.871244018,0
+SRCE.US,D,20211206,000000,46.7201,47.8602,46.7201,47.3039,47333.439965171,0
+SRCE.US,D,20211207,000000,47.6853,47.6853,46.1254,46.2914,29341.611053832,0
+SRCE.US,D,20211208,000000,46.477,46.7684,45.9346,46.642,44699.699384169,0
+SRCE.US,D,20211209,000000,46.1935,46.642,45.8428,45.9208,30197.931012144,0
+SRCE.US,D,20211210,000000,46.3397,46.5146,45.4822,46.2033,31361.95932427,0
+SRCE.US,D,20211213,000000,46.1352,46.4573,45.5039,46.0087,55249.844686159,0
+SRCE.US,D,20211214,000000,46.0473,47.217,44.8973,46.73,64342.424101661,0
+SRCE.US,D,20211215,000000,47.1192,47.8414,46.7102,47.0708,63328.201172313,0
+SRCE.US,D,20211216,000000,47.6655,48.4747,47.2664,47.5776,41238.992602292,0
+SRCE.US,D,20211217,000000,47.4897,47.4995,46.2123,46.5936,158724.87624443,0
+SRCE.US,D,20211220,000000,45.3409,46.6953,44.8875,45.7549,38144.701689101,0
+SRCE.US,D,20211221,000000,46.3585,47.1874,46.3585,46.7784,29262.659568314,0
+SRCE.US,D,20211222,000000,46.6322,47.0224,45.9109,46.973,22660.088542229,0
+SRCE.US,D,20211223,000000,47.3435,47.549,47.0806,47.1775,14789.232755193,0
+SRCE.US,D,20211227,000000,47.1775,47.8365,46.8663,47.6755,16829.824996277,0
+SRCE.US,D,20211228,000000,47.4601,47.9965,47.2071,47.5688,27490.299938286,0
+SRCE.US,D,20211229,000000,47.6655,47.8898,47.544,47.7821,16184.04233268,0
+SRCE.US,D,20211230,000000,47.8117,48.4352,47.3237,47.4601,29968.161945316,0
+SRCE.US,D,20211231,000000,47.6557,48.4134,47.5391,48.3482,39799.646289385,0
+SRCE.US,D,20220103,000000,48.5241,49.6385,48.2208,48.7276,52970.373591457,0
+SRCE.US,D,20220104,000000,49.2058,50.0534,49.2058,49.4201,43553.890645624,0
+SRCE.US,D,20220105,000000,49.9269,50.492,49.6928,49.7709,52805.385230695,0
+SRCE.US,D,20220106,000000,50.171,51.1747,50.0435,51.1066,50970.269291665,0
+SRCE.US,D,20220107,000000,51.1451,51.2765,50.6877,50.9011,70464.200824912,0
+SRCE.US,D,20220110,000000,50.9802,51.1708,50.3558,50.8339,53985.608719337,0
+SRCE.US,D,20220111,000000,51.0967,51.0967,49.8786,50.4624,44979.066179079,0
+SRCE.US,D,20220112,000000,49.8638,50.7163,49.8638,50.1798,34968.422694796,0
+SRCE.US,D,20220113,000000,50.4141,51.0769,50.4141,50.8339,33012.855130424,0
+SRCE.US,D,20220114,000000,50.3953,51.2627,50.2974,51.2627,35146.569636478,0
+SRCE.US,D,20220118,000000,51.0473,51.3645,50.4437,50.4822,45739.227276824,0
+SRCE.US,D,20220119,000000,50.7746,50.8912,49.839,50.005,32778.025070935,0
+SRCE.US,D,20220120,000000,49.6335,50.658,48.7869,49.0003,45234.140209215,0
+SRCE.US,D,20220121,000000,47.1587,48.9716,47.1587,47.3633,57262.095368339,0
+SRCE.US,D,20220124,000000,47.3633,49.8884,47.052,49.839,66966.04269734,0
+SRCE.US,D,20220125,000000,49.5565,49.9556,48.4451,49.5861,36706.367574727,0
+SRCE.US,D,20220126,000000,50.005,50.8339,48.3383,49.0003,42047.739229586,0
+SRCE.US,D,20220127,000000,48.6604,49.7995,47.6557,47.8988,39775.35352461,0
+SRCE.US,D,20220128,000000,48.1427,48.1427,46.7586,47.9086,37155.783723061,0
+SRCE.US,D,20220131,000000,47.8988,48.6259,47.2753,48.6209,58591.112041227,0
+SRCE.US,D,20220201,000000,48.2989,48.6604,47.7426,48.6505,44213.844088673,0
+SRCE.US,D,20220202,000000,48.611,48.611,47.7338,48.1329,40153.915775684,0
+SRCE.US,D,20220203,000000,48.1329,48.9331,47.874,48.2504,30160.47966645,0
+SRCE.US,D,20220204,000000,48.3966,48.7967,47.7624,48.4451,25565.098329883,0
+SRCE.US,D,20220207,000000,48.5922,48.7,48.1407,48.6713,31133.202455974,0
+SRCE.US,D,20220208,000000,48.8768,49.9062,48.8472,49.76,34298.347266424,0
+SRCE.US,D,20220209,000000,49.8776,49.8776,48.1704,48.2979,35953.291866708,0
+SRCE.US,D,20220210,000000,48.3868,48.5192,47.5914,47.955,38681.166911212,0
+SRCE.US,D,20220211,000000,47.7881,48.7394,47.7881,48.1309,28476.18130873,0
+SRCE.US,D,20220214,000000,48.5142,48.6259,47.3247,47.7683,42923.290960012,0
+SRCE.US,D,20220215,000000,48.0133,48.9459,48.0133,48.7197,30326.480225744,0
+SRCE.US,D,20220216,000000,48.7493,49.1021,48.4253,48.8768,24488.119091533,0
+SRCE.US,D,20220217,000000,48.4747,48.5538,47.8958,48.1407,31196.970963508,0
+SRCE.US,D,20220218,000000,48.0528,48.7,48.0528,48.4154,27713.995813921,0
+SRCE.US,D,20220222,000000,48.3868,48.8472,47.8078,48.1309,35477.558556535,0
+SRCE.US,D,20220223,000000,48.5528,48.5528,47.9649,48.0528,49325.446676704,0
+SRCE.US,D,20220224,000000,47.0816,47.1993,45.2233,46.6302,50408.499106248,0
+SRCE.US,D,20220225,000000,46.9048,47.9699,46.9048,47.8177,49851.789913492,0
+SRCE.US,D,20220228,000000,47.0233,47.5529,47.0037,47.3662,45650.153805983,0
+SRCE.US,D,20220301,000000,47.052,47.1795,44.9043,45.336,90336.694609233,0
+SRCE.US,D,20220302,000000,46.15,47.5529,45.7085,47.1993,39501.047722361,0
+SRCE.US,D,20220303,000000,47.4354,47.9935,46.8861,47.7979,48094.613261448,0
+SRCE.US,D,20220304,000000,47.1409,47.1696,46.5719,46.9839,34534.189524446,0
+SRCE.US,D,20220307,000000,46.895,47.1993,46.1302,46.4642,65430.537523866,0
+SRCE.US,D,20220308,000000,46.5719,47.3069,46.0275,46.7092,59117.455278014,0
+SRCE.US,D,20220309,000000,47.6409,47.6607,46.974,47.219,35837.901234028,0
+SRCE.US,D,20220310,000000,46.8663,47.5628,46.729,47.4937,33962.297353706,0
+SRCE.US,D,20220311,000000,47.8078,48.5142,47.7386,47.8562,52790.202252711,0
+SRCE.US,D,20220314,000000,48.4549,49.3767,48.1605,48.4056,78268.251508817,0
+SRCE.US,D,20220315,000000,48.7197,48.9262,47.8858,48.367,35159.728217398,0
+SRCE.US,D,20220316,000000,48.7394,49.181,48.6417,49.0536,45783.764012245,0
+SRCE.US,D,20220317,000000,48.6802,48.7691,47.9887,48.5824,45664.324585435,0
+SRCE.US,D,20220318,000000,48.5824,48.5824,47.1311,47.7881,163421.47743423,0
+SRCE.US,D,20220321,000000,48.0726,48.1507,47.3365,47.4354,54272.060903974,0
+SRCE.US,D,20220322,000000,47.8275,48.4253,47.8177,48.0331,45546.90955569,0
+SRCE.US,D,20220323,000000,47.71,47.9353,46.6598,46.7774,38107.250343407,0
+SRCE.US,D,20220324,000000,46.9344,47.1014,46.5323,46.7576,49515.740000774,0
+SRCE.US,D,20220325,000000,46.6499,47.7979,46.6499,47.6507,24474.960510614,0
+SRCE.US,D,20220328,000000,47.5914,47.5914,46.5719,47.052,20557.752190677,0
+SRCE.US,D,20220329,000000,47.5233,48.1319,46.9937,47.6507,29786.978408037,0
+SRCE.US,D,20220330,000000,47.7189,47.7189,45.581,45.7281,78346.190795803,0
+SRCE.US,D,20220331,000000,46.0621,46.483,45.2283,45.3656,42378.728149643,0
+SRCE.US,D,20220401,000000,45.4732,47.0866,45.2964,45.5029,52181.870934808,0
+SRCE.US,D,20220404,000000,45.3943,45.3943,44.6592,44.7571,57673.047972446,0
+SRCE.US,D,20220405,000000,44.6987,45.0168,44.355,44.355,24589.338944762,0
+SRCE.US,D,20220406,000000,44.355,44.5515,43.7661,43.8936,37019.136921202,0
+SRCE.US,D,20220407,000000,44.2867,44.2867,43.1289,43.4332,42369.618362853,0
+SRCE.US,D,20220408,000000,43.7375,43.7463,42.8838,42.9135,43450.646395331,0
+SRCE.US,D,20220411,000000,43.1091,43.531,42.8444,43.0795,41543.664360509,0
+SRCE.US,D,20220412,000000,43.1091,43.6091,42.8246,42.9036,33199.099660365,0
+SRCE.US,D,20220413,000000,42.6972,43.3442,42.5558,43.3442,32711.219967804,0
+SRCE.US,D,20220414,000000,43.4233,43.6485,42.9817,43.3936,56392.616829107,0
+SRCE.US,D,20220418,000000,43.1684,43.8936,43.1684,43.7078,83495.244729529,0
+SRCE.US,D,20220419,000000,44.1396,44.9437,44.1099,44.7669,36606.159920031,0
+SRCE.US,D,20220420,000000,44.9043,45.8557,44.9043,45.6402,44175.380544446,0
+SRCE.US,D,20220421,000000,45.3656,46.3506,45.2915,45.905,82506.326763488,0
+SRCE.US,D,20220422,000000,45.8359,46.0809,44.9635,45.0811,51136.269850959,0
+SRCE.US,D,20220425,000000,45.0218,45.6402,44.1514,45.4536,60218.727281139,0
+SRCE.US,D,20220426,000000,45.169,45.5613,44.1494,44.3253,81160.102715551,0
+SRCE.US,D,20220427,000000,44.3945,44.7886,43.1585,43.3542,61724.878697177,0
+SRCE.US,D,20220428,000000,43.855,44.0309,42.8049,43.688,69239.440600849,0
+SRCE.US,D,20220429,000000,43.8748,43.8748,42.1133,42.4423,72866.14794202,0
+SRCE.US,D,20220502,000000,42.4225,43.2623,41.7804,42.3336,107120.97067156,0
+SRCE.US,D,20220503,000000,42.3533,42.9709,41.9681,42.8572,63523.555489044,0
+SRCE.US,D,20220504,000000,43.0153,44.0082,42.6299,43.8946,55797.444092125,0
+SRCE.US,D,20220505,000000,43.6772,43.9637,42.7288,43.4599,55139.51504614,0
+SRCE.US,D,20220506,000000,43.7661,44.3292,42.5312,43.1437,71740.583174121,0
+SRCE.US,D,20220509,000000,42.7782,43.9934,42.7782,43.8352,104327.30272245,0
+SRCE.US,D,20220510,000000,43.9143,45.2165,43.203,43.687,91453.149590341,0
+SRCE.US,D,20220511,000000,43.9439,46.4731,43.4697,43.6772,77621.456646688,0
+SRCE.US,D,20220512,000000,43.6278,44.0032,43.1239,43.8748,65358.671428074,0
+SRCE.US,D,20220513,000000,43.9835,44.4478,42.9363,42.9659,76767.161085441,0
+SRCE.US,D,20220516,000000,42.7979,43.1786,42.3336,42.7485,56963.496801315,0
+SRCE.US,D,20220517,000000,43.1734,43.855,43.1339,43.687,58948.418123123,0
+SRCE.US,D,20220518,000000,43.3017,43.5636,43.0943,43.3314,62387.868735822,0
+SRCE.US,D,20220519,000000,42.9659,43.4006,42.8572,42.877,67004.506241567,0
+SRCE.US,D,20220520,000000,43.1042,43.3808,42.6794,43.2919,59714.652412062,0
+SRCE.US,D,20220523,000000,43.6476,44.4231,43.6476,44.2403,67506.55671358,0
+SRCE.US,D,20220524,000000,44.1514,44.4676,43.5043,44.4676,45918.386417038,0
+SRCE.US,D,20220525,000000,44.8232,45.0899,44.4527,44.5663,47347.610744623,0
+SRCE.US,D,20220526,000000,44.8627,45.3024,44.7541,44.9319,43647.012910594,0
+SRCE.US,D,20220527,000000,44.9418,45.5247,44.9418,45.4654,32340.755304988,0
+SRCE.US,D,20220531,000000,45.1888,46.6608,44.8923,46.4534,148981.45317267,0
+SRCE.US,D,20220601,000000,46.4237,46.8287,45.6037,46.3743,77498.980624282,0
+SRCE.US,D,20220602,000000,46.2558,46.8781,45.7618,46.7794,56465.495123432,0
+SRCE.US,D,20220603,000000,46.73,46.9671,46.3645,46.7398,62977.980480143,0
+SRCE.US,D,20220606,000000,47.1647,47.629,47.056,47.5105,68526.852834121,0
+SRCE.US,D,20220607,000000,47.1152,47.8365,46.9473,47.708,95403.760461843,0
+SRCE.US,D,20220608,000000,47.4216,47.5598,46.1174,46.3447,54953.2705162,0
+SRCE.US,D,20220609,000000,46.2854,46.2854,45.3468,45.495,42136.812700427,0
+SRCE.US,D,20220610,000000,45.0999,45.2085,44.5417,44.8825,55658.772893202,0
+SRCE.US,D,20220613,000000,44.2601,45.1888,44.2502,44.5763,50121.034723079,0
+SRCE.US,D,20220614,000000,44.5367,45.663,44.0724,44.8034,63249.249686795,0
+SRCE.US,D,20220615,000000,44.9912,45.2381,44.4181,44.5466,71418.704040855,0
+SRCE.US,D,20220616,000000,44.6652,44.6652,43.4203,44.0921,59154.906623709,0
+SRCE.US,D,20220617,000000,44.3688,45.1394,42.4373,44.1712,122525.62013438,0
+SRCE.US,D,20220621,000000,44.5763,45.2085,44.3885,45.001,50034.997847835,0
+SRCE.US,D,20220622,000000,44.6552,45.1492,44.6454,44.9319,49993.497708011,0
+SRCE.US,D,20220623,000000,45.011,45.1592,43.7463,44.181,49564.325530323,0
+SRCE.US,D,20220624,000000,44.2799,46.2952,44.2799,46.0483,220858.68314865,0
+SRCE.US,D,20220627,000000,46.0384,46.3447,45.3468,45.3863,36668.916229032,0
+SRCE.US,D,20220628,000000,45.5938,46.0705,45.3666,45.3863,29054.146670664,0
+SRCE.US,D,20220629,000000,45.4852,45.4852,44.8134,44.8134,30489.444189442,0
+SRCE.US,D,20220630,000000,44.3885,44.8875,44.0724,44.8528,47466.0379729,0
+SRCE.US,D,20220701,000000,44.7441,45.5839,44.7343,45.495,44155.136573801,0
+SRCE.US,D,20220705,000000,45.001,45.3765,44.1119,45.0899,38113.323534601,0
+SRCE.US,D,20220706,000000,44.8134,45.1196,44.6059,44.7936,58156.878870877,0
+SRCE.US,D,20220707,000000,45.169,45.5247,44.675,44.7047,39613.401759445,0
+SRCE.US,D,20220708,000000,44.6355,44.8134,44.1514,44.4281,33942.053383061,0
+SRCE.US,D,20220711,000000,44.2699,45.2727,44.2699,44.7047,51993.602007804,0
+SRCE.US,D,20220712,000000,44.4577,45.164,43.9934,44.1613,34542.287112705,0
+SRCE.US,D,20220713,000000,43.8254,43.865,42.9041,43.1437,33589.808293826,0
+SRCE.US,D,20220714,000000,42.6695,43.9155,41.8693,42.6596,39989.939613454,0
+SRCE.US,D,20220715,000000,43.4203,43.9835,43.2721,43.4697,67764.667339312,0
+SRCE.US,D,20220718,000000,43.6179,44.5367,43.6179,43.7463,39322.900780679,0
+SRCE.US,D,20220719,000000,44.0428,44.8726,44.0428,44.5763,84358.650077567,0
+SRCE.US,D,20220720,000000,44.5565,44.6602,44.0131,44.6059,71159.58121659,0
+SRCE.US,D,20220721,000000,44.3194,45.1196,44.0823,44.4874,34939.06893736,0
+SRCE.US,D,20220722,000000,44.2699,45.7519,44.2177,45.6234,99163.065810744,0
+SRCE.US,D,20220725,000000,45.6334,46.8287,45.6334,46.641,43984.075021845,0
+SRCE.US,D,20220726,000000,46.641,47.8365,46.581,47.8265,52591.811340383,0
+SRCE.US,D,20220727,000000,47.876,48.1442,47.5302,47.7673,43156.096622437,0
+SRCE.US,D,20220728,000000,47.9847,47.9847,47.1647,47.5994,55739.748775785,0
+SRCE.US,D,20220729,000000,47.7969,47.9353,47.2042,47.6389,85742.325471198,0
+SRCE.US,D,20220801,000000,47.5295,48.156,47.0024,47.9571,44848.489207637,0
+SRCE.US,D,20220802,000000,47.8179,47.9273,47.1317,47.1317,27748.268241932,0
+SRCE.US,D,20220803,000000,47.2908,47.6289,46.515,47.251,28492.32442554,0
+SRCE.US,D,20220804,000000,47.3803,47.3803,46.7935,47.0919,29069.470708501,0
+SRCE.US,D,20220805,000000,46.9427,47.4499,46.8631,47.2311,27015.272352946,0
+SRCE.US,D,20220808,000000,47.4599,47.7085,47.062,47.3405,31327.781773884,0
+SRCE.US,D,20220809,000000,47.5394,47.7781,47.2013,47.7284,22506.694072813,0
+SRCE.US,D,20220810,000000,48.0665,48.5738,47.982,48.2953,30552.555669071,0
+SRCE.US,D,20220811,000000,48.713,48.7826,48.2754,48.7428,32245.786227444,0
+SRCE.US,D,20220812,000000,49.071,49.4191,48.703,49.3495,50632.017813195,0
+SRCE.US,D,20220815,000000,49.1804,49.8468,48.8721,49.7672,37665.330591832,0
+SRCE.US,D,20220816,000000,49.9661,50.722,49.9661,50.533,47270.69372968,0
+SRCE.US,D,20220817,000000,50.3639,50.6424,50.0308,50.5529,29136.837957558,0
+SRCE.US,D,20220818,000000,50.4435,50.7319,50.1153,50.6524,38109.753339338,0
+SRCE.US,D,20220819,000000,50.5529,51.0104,50.3242,50.8413,56270.757107349,0
+SRCE.US,D,20220822,000000,50.5728,50.6325,49.807,50.1551,75167.773208334,0
+SRCE.US,D,20220823,000000,50.1153,50.1501,48.9915,48.9915,32663.060979062,0
+SRCE.US,D,20220824,000000,49.1904,49.1904,48.2505,48.5141,31167.910242542,0
+SRCE.US,D,20220825,000000,48.703,49.0412,48.6135,49.0412,23885.208975146,0
+SRCE.US,D,20220826,000000,49.2898,49.2898,48.1958,48.4743,40950.238094328,0
+SRCE.US,D,20220829,000000,48.0466,48.1312,47.5693,47.5991,24970.123329353,0
+SRCE.US,D,20220830,000000,47.4897,49.25,47.1118,47.5295,38173.098663078,0
+SRCE.US,D,20220831,000000,47.4101,47.4897,46.9327,46.9327,38118.802671301,0
+SRCE.US,D,20220901,000000,46.8333,47.1913,46.5648,47.0223,38740.190132747,0
+SRCE.US,D,20220902,000000,47.3107,47.5792,46.4255,46.7836,28482.269612248,0
+SRCE.US,D,20220906,000000,47.0421,47.1515,46.2465,46.525,40280.587529081,0
+SRCE.US,D,20220907,000000,46.4454,47.4599,46.4454,47.3604,44949.037340557,0
+SRCE.US,D,20220908,000000,47.0521,47.5991,46.9427,47.4599,25746.354915495,0
+SRCE.US,D,20220909,000000,47.8875,48.0964,47.4633,47.9074,35624.203493556,0
+SRCE.US,D,20220912,000000,47.9372,48.2953,47.7781,48.2953,33335.727988297,0
+SRCE.US,D,20220913,000000,47.9472,47.9472,46.5449,46.9228,43893.281944897,0
+SRCE.US,D,20220914,000000,46.7736,47.1814,46.6443,47.1714,32739.477560081,0
+SRCE.US,D,20220915,000000,47.0123,47.7582,46.7139,47.5693,41584.696813054,0
+SRCE.US,D,20220916,000000,47.43,48.1262,46.6543,48.0665,118693.04898674,0
+SRCE.US,D,20220919,000000,47.5693,49.1406,47.5693,48.9815,40960.29290762,0
+SRCE.US,D,20220920,000000,48.6732,49.1108,48.6334,48.9119,36901.16478164,0
+SRCE.US,D,20220921,000000,49.1307,49.449,48.5539,48.5539,34722.286741264,0
+SRCE.US,D,20220922,000000,48.6135,48.892,47.4549,47.7682,32686.187049634,0
+SRCE.US,D,20220923,000000,47.3604,47.7085,47.0471,47.5693,34936.454264383,0
+SRCE.US,D,20220926,000000,47.43,48.1461,47.3703,47.5394,48068.040423735,0
+SRCE.US,D,20220927,000000,47.6886,47.6886,46.5847,46.7637,35755.921547681,0
+SRCE.US,D,20220928,000000,46.8631,47.4599,46.6045,47.2908,48310.361424072,0
+SRCE.US,D,20220929,000000,46.8432,46.9427,46.2465,46.4852,34967.624185588,0
+SRCE.US,D,20220930,000000,46.4554,47.0919,45.9481,46.0476,52195.541280101,0
+SRCE.US,D,20221003,000000,46.1769,47.3355,46.1471,47.062,33651.449125666,0
+SRCE.US,D,20221004,000000,47.2411,48.4345,47.2411,48.3848,34472.927371622,0
+SRCE.US,D,20221005,000000,48.0566,48.4644,47.6886,47.9969,41061.84652187,0
+SRCE.US,D,20221006,000000,47.8577,48.1212,47.6985,48.0168,40825.558409508,0
+SRCE.US,D,20221007,000000,47.8577,47.8577,46.8681,47.3505,97115.419662111,0
+SRCE.US,D,20221010,000000,47.3604,47.9273,47.3604,47.7483,35844.403904651,0
+SRCE.US,D,20221011,000000,47.6787,48.1958,47.4599,47.7682,35604.093866972,0
+SRCE.US,D,20221012,000000,47.7284,48.3251,47.3306,47.7881,26761.891057987,0
+SRCE.US,D,20221013,000000,47.5096,50.6026,47.1913,50.4634,54705.222677784,0
+SRCE.US,D,20221014,000000,50.4833,50.8811,49.4291,49.4887,53041.151077958,0
+SRCE.US,D,20221017,000000,50.175,50.9109,49.8965,50.8811,54263.816374266,0
+SRCE.US,D,20221018,000000,51.1596,51.5673,50.2545,50.722,53132.649878916,0
+SRCE.US,D,20221019,000000,50.3938,50.9507,49.8368,50.9308,44009.917779084,0
+SRCE.US,D,20221020,000000,50.6026,50.7717,48.9119,49.5882,42592.189104912,0
+SRCE.US,D,20221021,000000,51.8955,55.635,51.8657,55.5853,104545.9266849,0
+SRCE.US,D,20221024,000000,55.6947,57.5744,55.2074,57.2562,65023.472078035,0
+SRCE.US,D,20221025,000000,56.9379,58.8275,56.9379,58.3004,81938.684479166,0
+SRCE.US,D,20221026,000000,58.6286,59.5917,58.1711,58.6585,70177.569371514,0
+SRCE.US,D,20221027,000000,58.7977,59.6083,55.3761,57.8131,71160.930111472,0
+SRCE.US,D,20221028,000000,57.8429,58.7878,57.6639,58.38,82859.705376714,0
+SRCE.US,D,20221031,000000,58.05,58.64,57.93,58.16,76460,0
+SRCE.US,D,20221101,000000,58.53,59.31,58.5,58.7,50602,0
+SRCE.US,D,20221102,000000,58.48,58.65,56.76,57.08,67808,0
+SRCE.US,D,20221103,000000,56.7,56.7,55.274,56.11,36679,0
+SRCE.US,D,20221104,000000,56.57,57.68,56.15,57.61,33624,0
+SRCE.US,D,20221107,000000,57.88,58.15,57,57.75,48041,0
+SRCE.US,D,20221108,000000,58.05,58.494,57.0001,57.09,38206,0
+SRCE.US,D,20221109,000000,57.09,57.38,56.42,56.68,32459,0
+SRCE.US,D,20221110,000000,57.89,59.42,57.85,59.13,55063,0
+SRCE.US,D,20221111,000000,59.13,59.37,56.99,56.99,45940,0
+SRCE.US,D,20221114,000000,56.94,57.74,56.72,56.94,36633,0
+SRCE.US,D,20221115,000000,57.54,58,57.14,57.57,42827,0
+SRCE.US,D,20221116,000000,57.8,57.8,56.745,57.25,65269,0
+SRCE.US,D,20221117,000000,57.04,57.23,56.63,57.13,33166,0
+SRCE.US,D,20221118,000000,57.88,57.98,57.11,57.24,55686,0
+SRCE.US,D,20221121,000000,57.41,57.67,56.97,57.3,49848,0
+SRCE.US,D,20221122,000000,57.7,57.865,57.13,57.24,34521,0
+SRCE.US,D,20221123,000000,57.49,57.9948,56.71,56.71,21721,0
+SRCE.US,D,20221125,000000,57.09,57.18,56.89,57.06,11840,0
+SRCE.US,D,20221128,000000,56.99,57.13,56.21,56.29,22514,0
+SRCE.US,D,20221129,000000,56.4,56.55,56.16,56.19,19857,0
+SRCE.US,D,20221130,000000,56.33,57.105,55.233,57.1,55406,0
+SRCE.US,D,20221201,000000,57.28,57.28,56.25,56.44,67567,0
+SRCE.US,D,20221202,000000,56.04,56.595,55.22,56.35,33294,0
+SRCE.US,D,20221205,000000,56.03,56.425,53.6262,54.63,38023,0
+SRCE.US,D,20221206,000000,54.89,57.19,54.115,54.7,41955,0
+SRCE.US,D,20221207,000000,54.69,54.835,54.02,54.19,33323,0
+SRCE.US,D,20221208,000000,54.14,54.45,53.73,53.94,18573,0
+SRCE.US,D,20221209,000000,53.86,54.08,53.27,54.08,17646,0
+SRCE.US,D,20221212,000000,53.97,54.42,53.02,54.31,28114,0
+SRCE.US,D,20221213,000000,54.75,55.09,54.4,54.87,47616,0
+SRCE.US,D,20221214,000000,54.57,54.92,54,54.3,43578,0
+SRCE.US,D,20221215,000000,53.65,54.12,52.95,53.14,38908,0
+SRCE.US,D,20221216,000000,53.08,54,52.59,52.97,121380,0
+SRCE.US,D,20221219,000000,53.27,54.55,52.19,53.35,60525,0
+SRCE.US,D,20221220,000000,53.48,53.64,52.98,53.32,50476,0
+SRCE.US,D,20221221,000000,53.86,54.37,53.67,54.01,26908,0
+SRCE.US,D,20221222,000000,53.85,54.49,53.08,54.06,51746,0
+SRCE.US,D,20221223,000000,54.09,54.66,53.625,54.26,28036,0
+SRCE.US,D,20221227,000000,54.44,54.44,53.495,53.99,31405,0
+SRCE.US,D,20221228,000000,53.91,54.02,53.26,53.33,27896,0
+SRCE.US,D,20221229,000000,53.6,53.83,53.24,53.52,35876,0
+SRCE.US,D,20221230,000000,53.43,53.43,52.64,53.09,55362,0
+SRCE.US,D,20230103,000000,53.09,53.58,52.11,52.77,39492,0
+SRCE.US,D,20230104,000000,52.9,53.67,52.6748,52.78,40323,0
+SRCE.US,D,20230105,000000,52.34,52.34,51.46,52.09,39946,0
+SRCE.US,D,20230106,000000,52.6,53.85,52.6,53.82,47215,0
+SRCE.US,D,20230109,000000,53.78,53.78,51.73,51.9,54707,0
+SRCE.US,D,20230110,000000,52.02,52.63,51.85,52.45,51702,0
+SRCE.US,D,20230111,000000,52.53,52.72,52.29,52.51,40492,0
+SRCE.US,D,20230112,000000,52.78,53.76,52.58,53.55,34513,0
+SRCE.US,D,20230113,000000,53.01,53.78,52.74,53.63,33094,0
+SRCE.US,D,20230117,000000,53.63,53.63,52.71,53.16,44635,0
+SRCE.US,D,20230118,000000,53,53,51.33,51.48,40809,0
+SRCE.US,D,20230119,000000,51.27,51.27,50.22,50.65,41220,0
+SRCE.US,D,20230120,000000,51.91,51.91,45.47,46.61,107981,0
+SRCE.US,D,20230123,000000,46.96,48.76,46.96,48.28,97027,0
+SRCE.US,D,20230124,000000,48.09,49.34,47.85,48.41,48675,0
+SRCE.US,D,20230125,000000,48.41,48.41,47.55,47.6,36699,0
+SRCE.US,D,20230126,000000,47.95,47.95,47.33,47.84,29545,0
+SRCE.US,D,20230127,000000,47.5152,48.43,47.5152,48.2,39628,0
+SRCE.US,D,20230130,000000,48.14,48.82,48.14,48.36,28584,0
+SRCE.US,D,20230131,000000,48.3,49.23,48.3,49.19,66949,0
+SRCE.US,D,20230201,000000,49.18,49.98,49.02,49.48,93289,0
+SRCE.US,D,20230202,000000,49.53,50.18,48.77,50.18,48106,0
+SRCE.US,D,20230203,000000,49.65,50.94,49.245,50.87,45351,0
+SRCE.US,D,20230206,000000,50.88,51.19,49.87,50.37,40705,0
+SRCE.US,D,20230207,000000,50,51.025,49.89,50.74,38136,0
+SRCE.US,D,20230208,000000,50.54,51.0299,49.96,50.17,30763,0
+SRCE.US,D,20230209,000000,50.41,50.41,49.3,49.65,29969,0
+SRCE.US,D,20230210,000000,49.72,49.79,49.246,49.67,22418,0
+SRCE.US,D,20230213,000000,49.86,50.09,49.6,50.08,26262,0
+SRCE.US,D,20230214,000000,49.73,51.8299,48.93,49.31,33989,0
+SRCE.US,D,20230215,000000,49.01,49.87,49.01,49.77,28600,0
+SRCE.US,D,20230216,000000,49.66,49.87,49.23,49.61,36713,0
+SRCE.US,D,20230217,000000,49.85,50.2137,49.465,50.12,45699,0
+SRCE.US,D,20230221,000000,49.76,49.76,49.14,49.24,66765,0
+SRCE.US,D,20230222,000000,49.5,49.58,48.86,49.15,40393,0
+SRCE.US,D,20230223,000000,49.24,49.675,49.212,49.42,38772,0
+SRCE.US,D,20230224,000000,48.96,49.5,48.76,49.42,48085,0
+SRCE.US,D,20230227,000000,49.77,50.06,49.36,49.82,40428,0
+SRCE.US,D,20230228,000000,49.82,50.35,49.57,49.82,51069,0
+SRCE.US,D,20230301,000000,49.51,49.7,49.11,49.56,56969,0
+SRCE.US,D,20230302,000000,49.27,49.62,48.97,49.41,55228,0
+SRCE.US,D,20230303,000000,49.45,49.9,49.05,49.75,37674,0
+SRCE.US,D,20230306,000000,50,50,49.225,49.51,31237,0
+SRCE.US,D,20230307,000000,49.45,49.45,48.88,49.28,58402,0
+SRCE.US,D,20230308,000000,49.15,49.3,48.5,48.9,44065,0
+SRCE.US,D,20230309,000000,48.69,48.69,46.71,47,59217,0
+SRCE.US,D,20230310,000000,46.51,47.81,45.2701,47.25,92259,0
+SRCE.US,D,20230313,000000,46.2,48.26,43.5,46.29,124084,0
+SRCE.US,D,20230314,000000,48.04,49.66,46.38,46.96,93135,0
+SRCE.US,D,20230315,000000,45.24,46.91,44.06,46.58,89469,0
+SRCE.US,D,20230316,000000,46.1,48.84,45.52,48.23,82892,0
+SRCE.US,D,20230317,000000,47.74,47.74,44.97,45.1,243255,0
+SRCE.US,D,20230320,000000,45.6,46.74,45.01,45.14,91131,0
+SRCE.US,D,20230321,000000,45.78,47.02,45.78,46.65,73610,0
+SRCE.US,D,20230322,000000,46.55,47,44.13,44.13,56470,0
+SRCE.US,D,20230323,000000,44.38,44.75,42.975,43.5,61625,0
+SRCE.US,D,20230324,000000,43.11,45,42.85,44.92,55942,0
+SRCE.US,D,20230327,000000,45.6,45.94,44.98,45.11,45396,0
+SRCE.US,D,20230328,000000,44.82,45.33,43.98,44.12,63250,0
+SRCE.US,D,20230329,000000,44.27,44.61,43.38,43.69,84661,0
+SRCE.US,D,20230330,000000,43.76,43.96,42.5,42.86,47043,0
+SRCE.US,D,20230331,000000,42.97,43.52,42.6,43.15,93499,0
+SRCE.US,D,20230403,000000,43.26,43.66,42.91,43.28,64157,0
+SRCE.US,D,20230404,000000,43.51,43.51,42.04,43.11,102047,0
+SRCE.US,D,20230405,000000,42.88,43.4,42.79,43.16,52579,0
+SRCE.US,D,20230406,000000,42.96,43.42,42.85,43.41,53532,0
+SRCE.US,D,20230410,000000,43.38,44.66,43.38,44.18,128146,0
+SRCE.US,D,20230411,000000,44.15,44.15,43.66,43.72,54340,0
+SRCE.US,D,20230412,000000,43.88,43.89,43.17,43.44,40226,0
+SRCE.US,D,20230413,000000,43.57,44.49,43.26,43.91,49274,0
+SRCE.US,D,20230414,000000,44.2,44.4,43.05,43.36,72373,0
+SRCE.US,D,20230417,000000,43.11,43.51,42.495,43.5,95775,0
+SRCE.US,D,20230418,000000,43.69,43.73,42.04,42.49,83141,0
+SRCE.US,D,20230419,000000,42.56,43.68,42.5,43.65,60211,0
+SRCE.US,D,20230420,000000,43.64,43.64,42.89,43.43,49144,0
+SRCE.US,D,20230421,000000,42.85,43.66,42.48,43.61,79980,0
+SRCE.US,D,20230424,000000,43.35,44.32,43.35,43.99,80559,0
+SRCE.US,D,20230425,000000,43.45,43.69,42.48,42.67,78061,0
+SRCE.US,D,20230426,000000,42.41,42.57,41.11,41.84,46075,0
+SRCE.US,D,20230427,000000,41.97,42.21,41.67,41.8,49100,0
+SRCE.US,D,20230428,000000,41.93,42.43,41.52,41.68,83334,0
+SRCE.US,D,20230501,000000,41.56,42.1316,41.02,41.2,94472,0
+SRCE.US,D,20230502,000000,40.98,41.11,39.3701,40.36,96435,0
+SRCE.US,D,20230503,000000,40.54,41.6,40.48,40.52,82136,0
+SRCE.US,D,20230504,000000,40.01,40.61,38.77,40.25,84260,0
+SRCE.US,D,20230505,000000,40.96,42.62,40.87,42.54,119175,0
+SRCE.US,D,20230508,000000,42.58,42.58,41.04,41.35,89423,0
+SRCE.US,D,20230509,000000,41.22,41.64,40.53,41.14,60043,0
+SRCE.US,D,20230510,000000,41.64,41.7741,40.44,41.44,73369,0
+SRCE.US,D,20230511,000000,40.96,41.84,40.96,41.4,60320,0
+SRCE.US,D,20230512,000000,41.73,41.73,40.78,41.4,84311,0
+SRCE.US,D,20230515,000000,41.42,42.1459,41.3,41.48,64148,0
+SRCE.US,D,20230516,000000,41.38,41.95,40.8,41.48,76352,0
+SRCE.US,D,20230517,000000,41.93,43.68,41.93,43.67,56780,0
+SRCE.US,D,20230518,000000,43.57,43.57,42.3,42.37,103230,0
+SRCE.US,D,20230519,000000,42.94,42.96,41,41.55,75243,0
+SRCE.US,D,20230522,000000,41.86,42.21,41.385,42.14,56396,0
+SRCE.US,D,20230523,000000,42.25,43.97,42.12,43.27,78633,0
+SRCE.US,D,20230524,000000,43.24,43.24,42.6503,43.06,63698,0
+SRCE.US,D,20230525,000000,42.81,43.03,42.01,42.17,54405,0
+SRCE.US,D,20230526,000000,42.36,42.67,41.88,42.66,35443,0
+SRCE.US,D,20230530,000000,42.66,42.67,42.09,42.27,47505,0
+SRCE.US,D,20230531,000000,42.32,42.32,40.81,41.13,54572,0
+SRCE.US,D,20230601,000000,41.22,42.32,40.96,41.85,36180,0
+SRCE.US,D,20230602,000000,42.29,44.4,42.01,44.4,62458,0
+SRCE.US,D,20230605,000000,44.26,44.26,42.47,43.04,37365,0
+SRCE.US,D,20230606,000000,42.92,45.71,42.92,45.5,73057,0
+SRCE.US,D,20230607,000000,45.78,47.94,43.965,47.38,91726,0
+SRCE.US,D,20230608,000000,47.02,47.02,45.595,46.61,68476,0
+SRCE.US,D,20230609,000000,46.28,46.465,45.61,45.82,35885,0
+SRCE.US,D,20230612,000000,46.03,46.585,45.38,45.62,47883,0
+SRCE.US,D,20230613,000000,45.89,46.57,45.89,46.56,53836,0
+SRCE.US,D,20230614,000000,46.73,47.12,45.53,45.67,54709,0
+SRCE.US,D,20230615,000000,45.2,46.42,45.13,46.11,42489,0
+SRCE.US,D,20230616,000000,46.48,46.48,45.02,45.26,94156,0
+SRCE.US,D,20230620,000000,45.2,45.49,44.12,44.16,58363,0
+SRCE.US,D,20230621,000000,44.12,44.22,43.39,43.4,31778,0
+SRCE.US,D,20230622,000000,43.42,43.42,42.36,42.84,44319,0
+SRCE.US,D,20230623,000000,42.31,43.33,41.57,41.88,217027,0
+SRCE.US,D,20230626,000000,42.54,43.045,41.96,42.19,58426,0
+SRCE.US,D,20230627,000000,42.22,42.875,41.985,42.3,43867,0
+SRCE.US,D,20230628,000000,42.14,42.785,41.64,42.14,32932,0
+SRCE.US,D,20230629,000000,42.43,43.06,42.43,42.58,36939,0
+SRCE.US,D,20230630,000000,42.99,42.99,41.82,41.93,48538,0
+SRCE.US,D,20230703,000000,41.92,43.32,41.8,42.99,25601,0
+SRCE.US,D,20230705,000000,42.75,42.8748,42.17,42.25,47165,0
+SRCE.US,D,20230706,000000,41.82,41.82,41.31,41.69,46202,0
+SRCE.US,D,20230707,000000,41.69,42.84,41.69,42.33,32940,0
+SRCE.US,D,20230710,000000,42.15,42.97,42.07,42.37,31673,0
+SRCE.US,D,20230711,000000,42.57,42.96,42.06,42.42,31911,0
+SRCE.US,D,20230712,000000,43.22,43.6,42.775,42.93,56692,0
+SRCE.US,D,20230713,000000,43.27,43.74,43.045,43.34,41703,0
+SRCE.US,D,20230714,000000,43.74,43.74,42.41,43.03,51047,0
+SRCE.US,D,20230717,000000,42.9,44.05,42.9,43.53,36559,0
+SRCE.US,D,20230718,000000,43.74,44.9,43.74,44.75,64366,0
+SRCE.US,D,20230719,000000,44.94,45.84,44.94,45.21,75145,0
+SRCE.US,D,20230720,000000,45.66,45.67,44.93,45.67,80097,0
+SRCE.US,D,20230721,000000,47.03,47.835,45.115,45.38,77334,0
+SRCE.US,D,20230724,000000,45.45,46.47,44.811,45.49,98857,0
+SRCE.US,D,20230725,000000,45.48,47,45.48,46.13,54823,0
+SRCE.US,D,20230726,000000,46.43,48.24,46.43,47.82,55226,0
+SRCE.US,D,20230727,000000,48.08,48.26,46.95,47.13,44731,0
+SRCE.US,D,20230728,000000,47.39,47.71,47.09,47.3,51908,0
+SRCE.US,D,20230731,000000,47.13,47.31,46.65,46.9,64289,0
+SRCE.US,D,20230801,000000,46.78,47.19,46.25,47.05,49146,0
+SRCE.US,D,20230802,000000,46.63,48.16,46.63,48.03,63491,0
+SRCE.US,D,20230803,000000,47.75,48.9763,47.61,48.23,32147,0
+SRCE.US,D,20230804,000000,48.17,49.08,48.17,48.61,38972,0
+SRCE.US,D,20230807,000000,48.64,49.36,48.42,49.11,30230,0
+SRCE.US,D,20230808,000000,48.44,48.67,47.67,48.59,25756,0
+SRCE.US,D,20230809,000000,48.39,48.4289,47.81,48.04,25897,0
+SRCE.US,D,20230810,000000,48.23,48.68,47.4102,47.69,27502,0
+SRCE.US,D,20230811,000000,47.67,47.96,47.3,47.66,44141,0
+SRCE.US,D,20230814,000000,47.49,47.49,46.5388,46.73,59130,0
+SRCE.US,D,20230815,000000,46.5,47.39,45.21,45.63,61299,0
+SRCE.US,D,20230816,000000,45.45,47.5,44.63,44.8,65614,0
+SRCE.US,D,20230817,000000,45.08,45.475,44.63,45.04,35171,0
+SRCE.US,D,20230818,000000,44.79,46.645,44.67,44.9,38140,0
+SRCE.US,D,20230821,000000,45.07,45.35,44.34,44.41,31598,0
+SRCE.US,D,20230822,000000,44.35,44.8,43.1,43.17,42446,0
+SRCE.US,D,20230823,000000,43.25,43.88,43,43.56,42605,0
+SRCE.US,D,20230824,000000,43.36,44.9225,43.36,44.46,38282,0
+SRCE.US,D,20230825,000000,44.57,45.23,43.87,44.17,31449,0
+SRCE.US,D,20230828,000000,44.26,45.015,44.26,44.77,36936,0
+SRCE.US,D,20230829,000000,44.71,44.91,44.32,44.62,39762,0
+SRCE.US,D,20230830,000000,44.5,44.7925,43.86,44.04,38537,0
+SRCE.US,D,20230831,000000,44.01,44.81,43.68,44.69,57936,0
+SRCE.US,D,20230901,000000,44.93,45.89,44.93,45.88,36709,0
+SRCE.US,D,20230905,000000,45.62,45.62,44.8,44.97,49827,0
+SRCE.US,D,20230906,000000,44.88,45.05,43.95,44.18,38378,0
+SRCE.US,D,20230907,000000,44.16,44.38,43.76,44.09,46467,0
+SRCE.US,D,20230908,000000,44.13,45.945,43.87,44.31,31195,0
+SRCE.US,D,20230911,000000,44.36,44.52,43.64,43.78,30202,0
+SRCE.US,D,20230912,000000,43.75,44.2199,43.54,43.88,31746,0
+SRCE.US,D,20230913,000000,44.04,44.04,43.1,43.16,33821,0
+SRCE.US,D,20230914,000000,43.43,43.94,43.41,43.74,37471,0
+SRCE.US,D,20230915,000000,43.79,43.8,43.09,43.43,164848,0
+SRCE.US,D,20230918,000000,43.26,43.26,42.42,42.43,29982,0
+SRCE.US,D,20230919,000000,42.34,42.665,42.25,42.36,33017,0
+SRCE.US,D,20230920,000000,42.58,42.72,42.05,42.1,24671,0
+SRCE.US,D,20230921,000000,41.93,42.4328,41.78,42.01,31582,0
+SRCE.US,D,20230922,000000,42.08,42.08,41.48,41.57,26784,0
+SRCE.US,D,20230925,000000,41.54,42.14,41.54,42.05,31205,0
+SRCE.US,D,20230926,000000,41.7,42.25,41.2,41.27,53584,0
+SRCE.US,D,20230927,000000,41.59,41.61,40.96,41.05,54160,0
+SRCE.US,D,20230928,000000,41.14,41.9,41.14,41.48,36709,0
+SRCE.US,D,20230929,000000,41.9,42.1,41.145,42.09,71793,0
+SRCE.US,D,20231002,000000,41.97,42.16,41.71,42.1,50285,0
+SRCE.US,D,20231003,000000,41.91,41.91,41.335,41.75,43165,0
+SRCE.US,D,20231004,000000,41.75,42.15,41.3,42.1,46533,0
+SRCE.US,D,20231005,000000,41.91,42.91,41.765,42.75,70331,0
+SRCE.US,D,20231006,000000,42.42,43.09,42.05,42.62,40794,0
+SRCE.US,D,20231009,000000,42.27,42.83,42.0101,42.45,32043,0
+SRCE.US,D,20231010,000000,42.66,43.13,42.52,42.53,28118,0
+SRCE.US,D,20231011,000000,42.81,43.16,42.44,42.75,21785,0
+SRCE.US,D,20231012,000000,42.75,42.75,42.35,42.66,27607,0
+SRCE.US,D,20231013,000000,42.89,42.92,41.36,41.81,19686,0
+SRCE.US,D,20231016,000000,42.11,42.54,42.11,42.51,24646,0
+SRCE.US,D,20231017,000000,42.33,43.735,42.33,43.31,49206,0
+SRCE.US,D,20231018,000000,42.99,43.11,42.51,42.78,45198,0
+SRCE.US,D,20231019,000000,42.95,43.4,42.54,42.71,49231,0
+SRCE.US,D,20231020,000000,44.75,45.08,43.04,43.82,123156,0
+SRCE.US,D,20231023,000000,44,45.69,43.555,44.42,71611,0
+SRCE.US,D,20231024,000000,44.77,44.77,43.43,43.92,53043,0
+SRCE.US,D,20231025,000000,43.72,44.17,43.3,43.72,108232,0
+SRCE.US,D,20231026,000000,44.03,44.995,43.86,44.89,65228,0
+SRCE.US,D,20231027,000000,44.75,44.75,43.3501,44.36,57445,0
+SRCE.US,D,20231030,000000,44.6,45.31,44.22,45.28,43093,0
+SRCE.US,D,20231031,000000,45.12,45.62,44.61,45.62,39632,0
+SRCE.US,D,20231101,000000,45.37,45.57,44.81,45.48,51419,0
+SRCE.US,D,20231102,000000,45.83,46.59,45.71,46.43,56340,0
+SRCE.US,D,20231103,000000,47.16,47.62,45.49,47.15,75912,0
+SRCE.US,D,20231106,000000,47.38,47.92,47,47.92,42038,0
+SRCE.US,D,20231107,000000,47.74,47.74,46.79,47.31,40327,0
+SRCE.US,D,20231108,000000,47.46,47.46,46.2,46.7,34127,0
+SRCE.US,D,20231109,000000,46.69,47.07,46.085,46.63,44901,0
+SRCE.US,D,20231110,000000,46.7,47.12,46.33,46.99,48201,0
+SRCE.US,D,20231113,000000,46.71,47.5,46.645,47.28,34993,0
+SRCE.US,D,20231114,000000,48.75,50.04,48.49,49.96,72834,0
+SRCE.US,D,20231115,000000,49.84,50.535,49.725,50.09,59798,0
+SRCE.US,D,20231116,000000,50.16,50.16,49.17,49.41,45248,0
+SRCE.US,D,20231117,000000,49.85,50.16,49.22,49.49,56686,0
+SRCE.US,D,20231120,000000,49.26,49.35,48.605,49.29,53792,0
+SRCE.US,D,20231121,000000,49.32,49.32,48.31,48.38,36113,0
+SRCE.US,D,20231122,000000,48.78,49.02,47.84,48.3,49782,0
+SRCE.US,D,20231124,000000,48.57,48.77,48.4,48.47,20066,0
+SRCE.US,D,20231127,000000,48.25,48.65,47.2424,48.08,40880,0
+SRCE.US,D,20231128,000000,48.22,48.22,47.47,47.83,59604,0
+SRCE.US,D,20231129,000000,48.18,48.78,47.97,48.61,44675,0
+SRCE.US,D,20231130,000000,48.75,48.89,48.3,48.33,38820,0
+SRCE.US,D,20231201,000000,48.07,49.98,48.065,49.98,105797,0
+SRCE.US,D,20231204,000000,49.84,50.9,49.84,50.9,77710,0
+SRCE.US,D,20231205,000000,50.83,50.97,49.95,50.19,47026,0
+SRCE.US,D,20231206,000000,50.37,51.03,49.67,49.75,68740,0
+SRCE.US,D,20231207,000000,50.07,50.65,49.58,50.65,58067,0
+SRCE.US,D,20231208,000000,50.51,51.28,50.51,50.94,50647,0
+SRCE.US,D,20231211,000000,50.9,51.47,50.9,51.27,44391,0
+SRCE.US,D,20231212,000000,51.5,51.62,50.87,50.97,47969,0
+SRCE.US,D,20231213,000000,51.26,53.63,50.93,53.57,175261,0
+SRCE.US,D,20231214,000000,53.85,55,53.49,54.25,191410,0
+SRCE.US,D,20231215,000000,54.51,54.83,53.55,53.81,155577,0
+SRCE.US,D,20231218,000000,53.81,54.36,53.29,54.22,109934,0
+SRCE.US,D,20231219,000000,54.56,55.4,54.255,55.35,117245,0
+SRCE.US,D,20231220,000000,55.2,56.59,54.27,54.43,104320,0
+SRCE.US,D,20231221,000000,54.89,54.97,54.19,54.97,56926,0
+SRCE.US,D,20231222,000000,55.31,55.79,55.02,55.12,47253,0
+SRCE.US,D,20231226,000000,55.44,55.94,55.32,55.8,50625,0
+SRCE.US,D,20231227,000000,55.91,55.95,55.56,55.7,31850,0
+SRCE.US,D,20231228,000000,55.48,55.75,55.25,55.69,35487,0
+SRCE.US,D,20231229,000000,55.48,55.525,54.93,54.95,49831,0
+SRCE.US,D,20240102,000000,54.56,55.25,53.785,54.53,52339,0
+SRCE.US,D,20240103,000000,54.36,54.425,52.37,52.57,89860,0
+SRCE.US,D,20240104,000000,52.75,54.01,52.43,52.58,68523,0
+SRCE.US,D,20240105,000000,52.51,53.2,52.44,52.68,85104,0
+SRCE.US,D,20240108,000000,52.83,52.92,52.06,52.75,48294,0
+SRCE.US,D,20240109,000000,52.4,52.55,51.815,52.29,39299,0
+SRCE.US,D,20240110,000000,52.06,52.33,51.59,52.3,36171,0
+SRCE.US,D,20240111,000000,51.96,52.13,51.11,51.98,53121,0
+SRCE.US,D,20240112,000000,52.48,52.57,51.08,51.72,37577,0
+SRCE.US,D,20240116,000000,51.19,51.29,49.98,50.24,103535,0
+SRCE.US,D,20240117,000000,49.68,50.85,49.68,50.85,76695,0
+SRCE.US,D,20240118,000000,51.21,51.4,49.98,50.73,42294,0
+SRCE.US,D,20240119,000000,50.69,53.535,49.16,53.16,120152,0
+SRCE.US,D,20240122,000000,54,54.966,53.99,54.47,98049,0
+SRCE.US,D,20240123,000000,54.82,54.82,52.94,53.17,82344,0
+SRCE.US,D,20240124,000000,53.81,54.3806,53.4614,53.74,56249,0
+SRCE.US,D,20240125,000000,54.41,54.5,53.09,53.53,70380,0
+SRCE.US,D,20240126,000000,53.89,54.03,53.3,53.74,39753,0
+SRCE.US,D,20240129,000000,53.77,54.3,53.53,54.3,42276,0
+SRCE.US,D,20240130,000000,54.09,54.75,53.7,54.74,53770,0
+SRCE.US,D,20240131,000000,54.71,55.1,52.27,52.27,108400,0
+SRCE.US,D,20240201,000000,52.72,52.72,50.41,51.93,66753,0
+SRCE.US,D,20240202,000000,50.8,51.5375,49.98,51.01,70813,0
+SRCE.US,D,20240205,000000,50.42,50.61,49.63,49.94,37045,0
+SRCE.US,D,20240206,000000,49.96,50.7215,49.735,49.84,73848,0
+SRCE.US,D,20240207,000000,50.17,50.17,48.59,49.54,42280,0
+SRCE.US,D,20240208,000000,49.61,49.91,49.23,49.91,127821,0
+SRCE.US,D,20240209,000000,50.24,51.16,49.57,51.01,51873,0
+SRCE.US,D,20240212,000000,50.8,52.61,50.8,51.86,55242,0
+SRCE.US,D,20240213,000000,50.33,50.9548,48.65,49.19,97912,0
+SRCE.US,D,20240214,000000,49.7,50.14,49.08,49.98,54773,0
+SRCE.US,D,20240215,000000,50.44,52.21,50.0737,51.87,68525,0
+SRCE.US,D,20240216,000000,51.3,51.5895,50.455,50.81,48870,0
+SRCE.US,D,20240220,000000,50.26,51.0804,50.05,50.41,49632,0
+SRCE.US,D,20240221,000000,50.4,50.56,50,50.31,32673,0
+SRCE.US,D,20240222,000000,50.13,50.38,49.65,50.04,50294,0
+SRCE.US,D,20240223,000000,49.9,50.44,49.71,49.71,38699,0
+SRCE.US,D,20240226,000000,49.6,49.95,49.09,49.73,66342,0
+SRCE.US,D,20240227,000000,49.92,50.45,49.11,49.42,43378,0
+SRCE.US,D,20240228,000000,49.13,49.4364,48.79,48.99,43580,0
+SRCE.US,D,20240229,000000,49.77,50.445,49.15,49.78,45277,0
+SRCE.US,D,20240301,000000,49.49,49.49,48.33,48.61,78926,0
+SRCE.US,D,20240304,000000,48.99,51.65,48.99,51.24,94438,0
+SRCE.US,D,20240305,000000,51.11,52.51,51.11,51.69,64287,0
+SRCE.US,D,20240306,000000,51.83,52.41,50.8,51.63,76160,0
+SRCE.US,D,20240307,000000,52.07,52.61,51.62,51.84,51926,0
+SRCE.US,D,20240308,000000,51.94,52.44,51.45,51.46,66547,0
+SRCE.US,D,20240311,000000,51.5,52.67,51.33,51.78,49265,0
+SRCE.US,D,20240312,000000,51.62,51.87,50.59,51.14,47591,0
+SRCE.US,D,20240313,000000,51,52.19,50.61,50.8,66374,0
+SRCE.US,D,20240314,000000,50.82,50.82,49.21,49.4,88072,0
+SRCE.US,D,20240315,000000,49.21,50.51,49.21,49.73,276416,0
+SRCE.US,D,20240318,000000,49.58,49.83,48.36,48.69,100484,0
+SRCE.US,D,20240319,000000,48.84,49.51,48.32,48.74,71878,0
+SRCE.US,D,20240320,000000,48.94,51.24,48.76,50.8,69246,0
+SRCE.US,D,20240321,000000,51.05,51.16,50.4074,50.81,51816,0
+SRCE.US,D,20240322,000000,51.02,51.02,50.09,50.25,28755,0
+SRCE.US,D,20240325,000000,50.16,50.7,49.64,49.78,40069,0
+SRCE.US,D,20240326,000000,50.05,50.37,49.625,50.23,54495,0
+SRCE.US,D,20240327,000000,50.14,51.66,50.14,51.66,53076,0
+SRCE.US,D,20240328,000000,51.44,52.6,51.43,52.42,113371,0
+SRCE.US,D,20240401,000000,52.37,52.37,51.11,51.44,48143,0
+SRCE.US,D,20240402,000000,50.86,51.295,50.01,50.2,65353,0
+SRCE.US,D,20240403,000000,50,50.29,49.76,50.02,41676,0
+SRCE.US,D,20240404,000000,50.44,51.24,50.34,50.41,42797,0
+SRCE.US,D,20240405,000000,50.19,50.53,50.12,50.33,31361,0
+SRCE.US,D,20240408,000000,50.64,51.05,50.44,50.88,36443,0
+SRCE.US,D,20240409,000000,51.09,51.21,50.82,51.1,25425,0
+SRCE.US,D,20240410,000000,49.98,49.98,48.13,48.67,76707,0
+SRCE.US,D,20240411,000000,49.12,49.17,48.0871,48.44,89043,0
+SRCE.US,D,20240412,000000,47.98,48.51,47.94,48.29,96803,0
+SRCE.US,D,20240415,000000,48.66,48.97,48,48.57,57829,0
+SRCE.US,D,20240416,000000,48.24,48.43,47.7973,47.94,48421,0
+SRCE.US,D,20240417,000000,48.25,48.6,47.66,47.76,49073,0
+SRCE.US,D,20240418,000000,47.71,48.355,47.3,47.96,55418,0
+SRCE.US,D,20240419,000000,47.72,50.06,47.62,50.04,68382,0
+SRCE.US,D,20240422,000000,49.81,50.625,49.81,50.15,44401,0
+SRCE.US,D,20240423,000000,50.01,51.285,50.01,50.77,42559,0
+SRCE.US,D,20240424,000000,50.58,50.99,50.22,50.96,41535,0
+SRCE.US,D,20240425,000000,51.54,51.54,50.28,51.14,65701,0
+SRCE.US,D,20240426,000000,50.93,51.2014,48.91,49.32,87044,0
+SRCE.US,D,20240429,000000,49.85,50.93,49.825,50.2,61060,0
+SRCE.US,D,20240430,000000,50,50,49.16,49.6,71420,0
+SRCE.US,D,20240501,000000,49.6,51.21,49.6,50.6,35843,0
+SRCE.US,D,20240502,000000,50.79,51.77,50.76,51.64,42096,0
+SRCE.US,D,20240503,000000,52.05,52.05,51.29,51.45,43792,0
+SRCE.US,D,20240506,000000,51.88,52.32,51.66,51.7,47478,0
+SRCE.US,D,20240507,000000,51.76,52.095,51.35,51.37,37092,0
+SRCE.US,D,20240508,000000,50.95,51.8,50.92,51.5,38623,0
+SRCE.US,D,20240509,000000,51.62,52.54,51.24,52.24,47628,0
+SRCE.US,D,20240510,000000,52.42,52.63,51.64,52.4,40504,0
+SRCE.US,D,20240513,000000,52.74,52.9187,51.86,51.87,52524,0
+SRCE.US,D,20240514,000000,52.34,52.56,52.0525,52.2,35978,0
+SRCE.US,D,20240515,000000,52.76,53,52.41,52.56,38801,0
+SRCE.US,D,20240516,000000,52.34,52.97,52.3,52.68,34433,0
+SRCE.US,D,20240517,000000,52.96,53.362,52.57,52.72,35972,0
+SRCE.US,D,20240520,000000,52.9,52.915,51.6,51.65,50493,0
+SRCE.US,D,20240521,000000,51.48,51.89,51.4,51.83,26714,0
+SRCE.US,D,20240522,000000,51.83,52.02,51.08,51.51,40996,0
+SRCE.US,D,20240523,000000,51.47,51.47,50.08,50.2,45296,0
+SRCE.US,D,20240524,000000,50.49,50.66,49.685,50.55,52090,0
+SRCE.US,D,20240528,000000,51,53.34,50.58,50.92,69606,0
+SRCE.US,D,20240529,000000,50.06,50.285,49.55,49.82,53011,0
+SRCE.US,D,20240530,000000,50.39,51.07,50.21,50.48,50236,0
+SRCE.US,D,20240531,000000,50.66,51.42,50.325,51.42,53626,0
+SRCE.US,D,20240603,000000,51.67,51.67,50.75,50.96,28607,0
+SRCE.US,D,20240604,000000,50.27,50.76,50.27,50.35,40646,0
+SRCE.US,D,20240605,000000,50.48,51.21,50.4,51.19,46005,0
+SRCE.US,D,20240606,000000,50.85,51.19,50.64,51.08,33021,0
+SRCE.US,D,20240607,000000,50.65,51.04,50.65,50.73,26424,0
+SRCE.US,D,20240610,000000,50.19,50.19,49.37,49.52,45173,0
+SRCE.US,D,20240611,000000,49.03,49.73,48.97,49.48,53375,0
+SRCE.US,D,20240612,000000,50.76,51.805,50.49,50.96,45970,0
+SRCE.US,D,20240613,000000,50.62,50.62,49.67,50.09,36505,0
+SRCE.US,D,20240614,000000,49.43,49.62,49.07,49.36,30312,0
+SRCE.US,D,20240617,000000,49.14,50.48,49.14,50.44,32615,0
+SRCE.US,D,20240618,000000,50.24,50.85,50.24,50.46,47861,0
+SRCE.US,D,20240620,000000,50.16,50.625,49.78,49.9,76281,0
+SRCE.US,D,20240621,000000,49.98,50.5,49.69,50.41,154149,0
+SRCE.US,D,20240624,000000,50.52,51.2,50.34,50.43,74968,0
+SRCE.US,D,20240625,000000,50.52,50.735,50.27,50.34,74559,0
+SRCE.US,D,20240626,000000,49.88,51.52,49.775,51.17,58418,0
+SRCE.US,D,20240627,000000,51.24,51.98,51.24,51.88,45680,0
+SRCE.US,D,20240628,000000,52.33,53.74,52.33,53.62,489677,0
+SRCE.US,D,20240701,000000,53.48,53.91,53.17,53.48,66689,0
+SRCE.US,D,20240702,000000,53.49,54.31,53.13,54.31,50592,0
+SRCE.US,D,20240703,000000,54.1,54.1,52.94,52.96,23769,0
+SRCE.US,D,20240705,000000,52.8,52.85,52.11,52.28,27018,0
+SRCE.US,D,20240708,000000,52.59,52.99,52.26,52.45,52548,0
+SRCE.US,D,20240709,000000,52.39,52.83,52.1,52.75,48302,0
+SRCE.US,D,20240710,000000,52.89,54.195,51.8,54.16,113060,0
+SRCE.US,D,20240711,000000,55,56.81,54.85,56.05,128146,0
+SRCE.US,D,20240712,000000,56.73,57.399,56.195,56.78,90358,0
+SRCE.US,D,20240715,000000,57.49,59.3,57.49,58.96,163665,0
+SRCE.US,D,20240716,000000,59.09,61.69,59.06,61.56,138800,0
+SRCE.US,D,20240717,000000,60.73,62.8,60.73,62.56,148111,0
+SRCE.US,D,20240718,000000,61.53,61.78,59.87,60.17,109047,0
+SRCE.US,D,20240719,000000,60.23,60.76,59.36,59.6,259758,0
+SRCE.US,D,20240722,000000,59.79,61.29,59,60.87,104990,0
+SRCE.US,D,20240723,000000,60.41,62.42,60.15,61.98,167154,0
+SRCE.US,D,20240724,000000,61.58,62.6799,60.89,61,95281,0
+SRCE.US,D,20240725,000000,60.95,63.43,60.95,62.39,161357,0
+SRCE.US,D,20240726,000000,64.55,65.625,62.43,65.47,195934,0
+SRCE.US,D,20240729,000000,64.06,64.1,62.72,63.47,160302,0
+SRCE.US,D,20240730,000000,64.04,64.69,63.1,64.53,122037,0
+SRCE.US,D,20240731,000000,64.66,64.7,63.4,63.55,119098,0
+SRCE.US,D,20240801,000000,63.54,63.54,60.88,62.49,127214,0
+SRCE.US,D,20240802,000000,60.18,61.1,59.82,60.93,86110,0
+SRCE.US,D,20240805,000000,58.19,59.59,57,57.73,134335,0
+SRCE.US,D,20240806,000000,57.71,58.62,57.42,57.82,99342,0
+SRCE.US,D,20240807,000000,58.43,58.54,56.92,57.13,82432,0
+SRCE.US,D,20240808,000000,57.87,58.2,57.2,57.48,81195,0
+SRCE.US,D,20240809,000000,57.44,57.505,56.63,57.04,98805,0
+SRCE.US,D,20240812,000000,57.4,57.7999,56.131,56.3,59014,0
+SRCE.US,D,20240813,000000,56.9,57.19,56.06,57.18,60274,0
+SRCE.US,D,20240814,000000,57.32,57.32,56.01,56.61,41860,0
+SRCE.US,D,20240815,000000,57.96,58.475,57.27,57.41,86820,0
+SRCE.US,D,20240816,000000,57.34,58.86,56.94,57.82,84118,0
+SRCE.US,D,20240819,000000,58.24,58.94,57.7112,58.76,126622,0
+SRCE.US,D,20240820,000000,58.67,58.67,57.8139,58.1,63278,0
+SRCE.US,D,20240821,000000,58.44,58.6,57.415,57.88,56640,0
+SRCE.US,D,20240822,000000,57.95,58.5,57.65,58.23,49958,0
+SRCE.US,D,20240823,000000,58.65,62.105,58.35,61.16,89963,0
+SRCE.US,D,20240826,000000,61.53,62.3,60.96,61.12,86775,0
+SRCE.US,D,20240827,000000,60.9,60.9,60.29,60.82,39854,0
+SRCE.US,D,20240828,000000,60.83,61.58,60.35,60.97,77182,0
+SRCE.US,D,20240829,000000,61.49,61.5,60.645,60.84,33380,0
+SRCE.US,D,20240830,000000,61.32,61.52,60.715,61.445,62668,0
+SRCE.US,D,20240903,000000,61.1,61.45,60.695,61.1,57268,0
+SRCE.US,D,20240904,000000,61.215,61.215,59.68,59.8,72962,0
+SRCE.US,D,20240905,000000,60.15,60.18,58.98,59.01,62797,0
+SRCE.US,D,20240906,000000,59.26,59.48,57.91,58.21,70193,0
+SRCE.US,D,20240909,000000,58.34,59.2215,58,58.14,65262,0
+SRCE.US,D,20240910,000000,58.46,58.629,57.31,58.6,56156,0
+SRCE.US,D,20240911,000000,58.15,58.15,56.33,57.6,89905,0
+SRCE.US,D,20240912,000000,57.92,58.22,57.35,57.93,56855,0
+SRCE.US,D,20240913,000000,58.66,59.415,58.49,59.34,46444,0
+SRCE.US,D,20240916,000000,59.63,59.98,58.96,59.64,45968,0
+SRCE.US,D,20240917,000000,60.19,61.1899,59.6,59.92,58620,0
+SRCE.US,D,20240918,000000,59.77,61.725,59.22,60.27,81953,0
+SRCE.US,D,20240919,000000,61.71,61.71,60.51,61.02,82862,0
+SRCE.US,D,20240920,000000,60.74,60.86,60.02,60.29,200110,0
+SRCE.US,D,20240923,000000,60.43,60.435,59.4873,59.63,42067,0
+SRCE.US,D,20240924,000000,59.61,59.61,58.64,58.79,50458,0
+SRCE.US,D,20240925,000000,58.93,59.225,58,58.13,55336,0
+SRCE.US,D,20240926,000000,58.71,59.465,58.04,58.36,55969,0
+SRCE.US,D,20240927,000000,58.99,59.1025,58,58.21,51181,0
+SRCE.US,D,20240930,000000,58.2,60,58.085,59.88,59888,0
+SRCE.US,D,20241001,000000,59.52,59.52,57.61,57.78,62106,0
+SRCE.US,D,20241002,000000,57.32,58.43,57.04,57.67,58641,0
+SRCE.US,D,20241003,000000,57.56,58.105,57.175,57.86,59288,0
+SRCE.US,D,20241004,000000,58.58,59.08,58.29,58.76,57832,0
+SRCE.US,D,20241007,000000,58.42,58.8295,57.96,58.65,52562,0
+SRCE.US,D,20241008,000000,58.91,59.32,58.33,58.4,63145,0
+SRCE.US,D,20241009,000000,58.38,59.67,58.38,59.14,60961,0
+SRCE.US,D,20241010,000000,58.58,59.37,58.385,58.98,76086,0
+SRCE.US,D,20241011,000000,59.22,60.78,59.22,60.06,152254,0
+SRCE.US,D,20241014,000000,60.06,60.91,59.6949,60.18,105139,0
+SRCE.US,D,20241015,000000,60.51,61.8707,59.45,60.67,113464,0
+SRCE.US,D,20241016,000000,61.27,61.97,60.86,61.56,143860,0
+SRCE.US,D,20241017,000000,61.42,62.58,61.13,62.55,75197,0
+SRCE.US,D,20241018,000000,62.6,62.6,61.51,61.85,76582,0
+SRCE.US,D,20241021,000000,62.03,62.03,59.37,59.57,71110,0
+SRCE.US,D,20241022,000000,59.57,59.955,59.18,59.89,65624,0
+SRCE.US,D,20241023,000000,59.39,59.78,58.885,59.69,40855,0
+SRCE.US,D,20241024,000000,59.76,59.76,58.61,59.49,87513,0
+SRCE.US,D,20241025,000000,60.27,60.27,57.08,57.47,88366,0
+SRCE.US,D,20241028,000000,58.47,60.44,58.47,60.23,65229,0
+SRCE.US,D,20241029,000000,59.79,60.815,59.79,60.56,58205,0
+SRCE.US,D,20241030,000000,60.47,62.12,60.47,60.94,49544,0
+SRCE.US,D,20241031,000000,60.81,60.88,59.23,59.23,60228,0
+SRCE.US,D,20241101,000000,59.79,60.07,58.99,59.45,41147,0
+SRCE.US,D,20241104,000000,58.93,59.25,57.92,58.92,60844,0
+SRCE.US,D,20241105,000000,58.61,60.31,58.305,60.27,82541,0
+SRCE.US,D,20241106,000000,65.34,67.685,64.21,67.29,243133,0
+SRCE.US,D,20241107,000000,66.59,66.75,64.385,64.47,96044,0
+SRCE.US,D,20241108,000000,65,65.48,64.74,65.15,49413,0
+SRCE.US,D,20241111,000000,66.06,67.545,65.92,66.94,61712,0
+SRCE.US,D,20241112,000000,66.75,67.36,65.965,67.01,86638,0
+SRCE.US,D,20241113,000000,67.7,67.74,65.66,66.01,126073,0
+SRCE.US,D,20241114,000000,66.2,66.58,64.9,65.45,76795,0
+SRCE.US,D,20241115,000000,65.8,66.22,64.16,64.92,64550,0
+SRCE.US,D,20241118,000000,65.3,66.34,64.15,64.275,42153,0
+SRCE.US,D,20241119,000000,63.3,64.355,63.3,64.3,42970,0
+SRCE.US,D,20241120,000000,64.09,64.315,63.395,64.22,52186,0
+SRCE.US,D,20241121,000000,64.78,65.895,64.355,65.02,62362,0
+SRCE.US,D,20241122,000000,65.19,66.425,64.915,66.29,64309,0
+SRCE.US,D,20241125,000000,67.09,68.125,66.09,66.19,118534,0
+SRCE.US,D,20241126,000000,65.94,66.275,65.005,65.22,56328,0
+SRCE.US,D,20241127,000000,65.54,66.1,64.65,64.89,64039,0
+SRCE.US,D,20241129,000000,65.23,65.33,64.18,64.89,57621,0
+SRCE.US,D,20241202,000000,65.2,65.385,64.04,64.71,74772,0
+SRCE.US,D,20241203,000000,64.94,64.94,63.86,64.18,65851,0
+SRCE.US,D,20241204,000000,64.17,65.02,64.03,65.02,111644,0
+SRCE.US,D,20241205,000000,65.09,65.405,64.29,64.45,44605,0
+SRCE.US,D,20241206,000000,64.54,64.56,63.49,64.17,48129,0
+SRCE.US,D,20241209,000000,64.37,64.57,63.445,63.71,54760,0
+SRCE.US,D,20241210,000000,63.345,64.775,63.075,63.92,66796,0
+SRCE.US,D,20241211,000000,64.77,65.255,63.45,64.24,74465,0
+SRCE.US,D,20241212,000000,64.28,64.395,63.34,63.6,43619,0
+SRCE.US,D,20241213,000000,63.76,64.175,62.7,63.33,39125,0
+SRCE.US,D,20241216,000000,63.42,63.96,63.06,63.7,48657,0
+SRCE.US,D,20241217,000000,63.22,63.655,61.96,62.39,53559,0
+SRCE.US,D,20241218,000000,62.9,63,58.67,59.17,85743,0
+SRCE.US,D,20241219,000000,59.75,61.03,58.8701,59.31,80564,0
+SRCE.US,D,20241220,000000,58.61,60.1,58.61,59.15,194265,0
+SRCE.US,D,20241223,000000,58.86,59.33,58.66,59.14,57067,0
+SRCE.US,D,20241224,000000,59.22,59.45,58.595,59.45,26790,0
+SRCE.US,D,20241226,000000,59.14,59.73,58.75,59.65,36204,0
+SRCE.US,D,20241227,000000,59.21,59.85,58.12,58.64,33209,0
+SRCE.US,D,20241230,000000,58.43,58.84,57.91,58.61,42919,0
+SRCE.US,D,20241231,000000,58.99,59.335,58.32,58.38,48272,0
+SRCE.US,D,20250102,000000,58.87,59.3,57.41,57.77,50590,0
+SRCE.US,D,20250103,000000,57.82,58.3,56.66,57.75,74083,0
+SRCE.US,D,20250106,000000,57.86,58.47,57.33,57.5,48082,0
+SRCE.US,D,20250107,000000,57.58,57.73,56.21,56.81,67234,0
+SRCE.US,D,20250108,000000,56.53,56.99,56,56.99,45510,0
+SRCE.US,D,20250110,000000,56.05,56.05,54.195,54.91,70734,0
+SRCE.US,D,20250113,000000,54.53,55.935,53.2343,55.84,74037,0
+SRCE.US,D,20250114,000000,56.05,57.38,56.045,57.36,54536,0
+SRCE.US,D,20250115,000000,58.89,59.08,57.475,57.96,44992,0
+SRCE.US,D,20250116,000000,57.84,57.845,56.765,57.5,53725,0
+SRCE.US,D,20250117,000000,58.01,58.39,57.33,57.85,59248,0
+SRCE.US,D,20250121,000000,58.35,58.83,57.94,58.07,64298,0
+SRCE.US,D,20250122,000000,57.63,57.65,57.075,57.265,49706,0
+SRCE.US,D,20250123,000000,57.23,57.83,57.07,57.55,83743,0
+SRCE.US,D,20250124,000000,57.11,57.73,55.9197,57.53,82529,0
+SRCE.US,D,20250127,000000,58.55,62.99,58.49,61.91,149782,0
+SRCE.US,D,20250128,000000,61.51,62.09,60.89,61.81,75245,0
+SRCE.US,D,20250129,000000,62.12,63.18,60.975,61.86,88577,0
+SRCE.US,D,20250130,000000,62.49,63.82,62.3,62.87,75381,0
+SRCE.US,D,20250131,000000,62.57,63.865,62.11,62.72,86545,0
+SRCE.US,D,20250203,000000,62.09,62.925,60.896,62.58,124793,0
+SRCE.US,D,20250204,000000,62.11,64.52,62.06,64.52,68326,0
+SRCE.US,D,20250205,000000,64.95,65.4,63.79,64.96,72185,0
+SRCE.US,D,20250206,000000,65.07,65.75,64.77,65.74,68946,0
+SRCE.US,D,20250207,000000,65.74,66.27,63.71,65.21,101287,0
+SRCE.US,D,20250210,000000,65.27,66.34,63.945,65.82,254801,0
+SRCE.US,D,20250211,000000,65.29,67.77,64.67,67.65,161350,0
+SRCE.US,D,20250212,000000,66.62,66.965,65.82,66.28,137115,0
+SRCE.US,D,20250213,000000,66.11,67.14,65.82,66.81,106217,0
+SRCE.US,D,20250214,000000,66.87,67.5543,66.09,66.36,54755,0
+SRCE.US,D,20250218,000000,65.55,66.965,64.43,66.47,70018,0
+SRCE.US,D,20250219,000000,65.89,66.2972,65.4,65.6,59267,0
+SRCE.US,D,20250220,000000,65.23,65.455,63.9,65.02,83795,0
+SRCE.US,D,20250221,000000,65.6,65.6,63.8,63.83,70548,0
+SRCE.US,D,20250224,000000,64.38,65.055,63.805,64.35,101995,0
+SRCE.US,D,20250225,000000,65.36,65.93,64.65,64.94,89111,0
+SRCE.US,D,20250226,000000,64.93,65.2652,63.45,64.15,64959,0
+SRCE.US,D,20250227,000000,63.94,64.435,63.735,64.29,51018,0
+SRCE.US,D,20250228,000000,64.32,65.2899,64.065,64.9,89629,0
+SRCE.US,D,20250303,000000,64.83,65.495,64.01,64.8,95956,0
+SRCE.US,D,20250304,000000,64.52,64.99,62.86,62.89,92131,0
+SRCE.US,D,20250305,000000,63.03,63.9,62.28,63.1,77873,0
+SRCE.US,D,20250306,000000,62.75,62.75,61.72,62.39,96466,0
+SRCE.US,D,20250307,000000,62.59,62.88,61.485,62.73,62481,0
+SRCE.US,D,20250310,000000,61.9,62.16,60.38,60.45,105144,0
+SRCE.US,D,20250311,000000,60.8,61.2367,59.38,59.45,131918,0
+SRCE.US,D,20250312,000000,60.3,60.79,59.5,60.13,59197,0
+SRCE.US,D,20250313,000000,60.17,61.3,59.875,59.98,56195,0
+SRCE.US,D,20250314,000000,60.6,61.18,60.34,61.09,77848,0
+SRCE.US,D,20250317,000000,61.46,63.72,61.27,62.78,153575,0
+SRCE.US,D,20250318,000000,62.37,62.57,61.67,62.19,106260,0
+SRCE.US,D,20250319,000000,62.36,63.03,61.69,62.28,130073,0
+SRCE.US,D,20250320,000000,62.04,62.985,61.57,61.67,122261,0
+SRCE.US,D,20250321,000000,61.39,61.66,60.755,61.5,743678,0
+SRCE.US,D,20250324,000000,62.76,63.8,61.59,62.23,126311,0
+SRCE.US,D,20250325,000000,62.2,62.35,61.48,61.52,81627,0
+SRCE.US,D,20250326,000000,61.78,62.525,61.17,61.41,81084,0
+SRCE.US,D,20250327,000000,61.61,61.955,60.97,61.275,71095,0
+SRCE.US,D,20250328,000000,61.08,61.08,59.5,60.25,86970,0
+SRCE.US,D,20250331,000000,59.33,60.3,58.74,59.81,86465,0
+SRCE.US,D,20250401,000000,59.2,60.855,58.82,59.87,82768,0
+SRCE.US,D,20250402,000000,59.3,60.5,59.3,60.41,85569,0
+SRCE.US,D,20250403,000000,58.15,58.22,55.75,55.77,118570,0
+SRCE.US,D,20250404,000000,53.5,54.91,52.78,54.61,114061,0
+SRCE.US,D,20250407,000000,52.94,57.08,52.14,54.49,123176,0
+SRCE.US,D,20250408,000000,56.33,56.33,53.4,54.28,91297,0
+SRCE.US,D,20250409,000000,53.81,57.67,53.035,56.31,156154,0
+SRCE.US,D,20250410,000000,55.7,56.41,52.57,53.7,120801,0
+SRCE.US,D,20250411,000000,53.43,53.7817,52.69,53.42,63243,0
+SRCE.US,D,20250414,000000,54.15,54.15,52.59,53.28,99663,0
+SRCE.US,D,20250415,000000,53.27,54.385,53.27,54.01,109149,0
+SRCE.US,D,20250416,000000,54.15,54.57,53.65,54.55,121834,0
+SRCE.US,D,20250417,000000,54.42,55.27,54.05,54.76,138454,0
+SRCE.US,D,20250421,000000,54.53,55.05,53.63,54.25,83607,0
+SRCE.US,D,20250422,000000,54.91,56.635,54.76,56.26,138503,0
+SRCE.US,D,20250423,000000,57.47,58.03,56.53,56.95,92136,0
+SRCE.US,D,20250424,000000,59.54,59.54,57.22,58.75,107567,0
+SRCE.US,D,20250425,000000,57.9,58.375,56.49,57.93,98495,0
+SRCE.US,D,20250428,000000,58.39,60.195,57.63,60.05,123394,0
+SRCE.US,D,20250429,000000,59.95,60.64,59.44,60.61,82044,0
+SRCE.US,D,20250430,000000,59.05,60.39,59.05,59.95,83799,0
+SRCE.US,D,20250501,000000,59.6,60.68,59.42,60.06,102548,0
+SRCE.US,D,20250502,000000,60.86,61.89,60.57,61.51,55693,0
+SRCE.US,D,20250505,000000,59.74,61.665,59.53,60.955,78420,0
+SRCE.US,D,20250506,000000,60.46,60.955,59.9,60.44,111159,0
+SRCE.US,D,20250507,000000,61.04,61.19,59.83,60.275,147896,0
+SRCE.US,D,20250508,000000,61.02,61.87,60.545,61.49,82675,0
+SRCE.US,D,20250509,000000,61.48,61.626,60.675,61.04,107840,0
+SRCE.US,D,20250512,000000,63.02,63.745,62.7,62.82,167602,0
+SRCE.US,D,20250513,000000,63.17,63.9,62.52,62.88,63952,0
+SRCE.US,D,20250514,000000,62.48,62.925,62.15,62.21,59260,0
+SRCE.US,D,20250515,000000,62.41,63.1385,62.11,62.62,62020,0
+SRCE.US,D,20250516,000000,62.59,63.07,61.96,62.35,81866,0
+SRCE.US,D,20250519,000000,61.96,62.56,61.0617,62.4,59387,0
+SRCE.US,D,20250520,000000,62.26,62.95,61.51,62.65,72509,0
+SRCE.US,D,20250521,000000,62.15,62.3928,61.08,61.15,66071,0
+SRCE.US,D,20250522,000000,60.78,61.29,60.51,60.53,67342,0
+SRCE.US,D,20250523,000000,59.44,60.46,58.76,60.13,72885,0
+SRCE.US,D,20250527,000000,60.89,61.69,60.36,61.51,77322,0
+SRCE.US,D,20250528,000000,61.26,61.6,60.7,60.71,69247,0
+SRCE.US,D,20250529,000000,60.76,61.46,59.945,60.92,61205,0
+SRCE.US,D,20250530,000000,60.89,60.925,60.265,60.56,94704,0
+SRCE.US,D,20250602,000000,60.6,61.665,59.67,60.2,68903,0
+SRCE.US,D,20250603,000000,60.04,61.1,59.9,60.83,63720,0
+SRCE.US,D,20250604,000000,60.76,60.98,59.84,59.96,67588,0
+SRCE.US,D,20250605,000000,60.01,60.46,59.44,59.94,61057,0
+SRCE.US,D,20250606,000000,60.71,61.35,60.385,61.11,39005,0
+SRCE.US,D,20250609,000000,61.47,61.65,60.78,61.2,62002,0
+SRCE.US,D,20250610,000000,61.14,62.475,60.97,62.16,66092,0
+SRCE.US,D,20250611,000000,62.4,62.455,61.5325,61.81,92260,0
+SRCE.US,D,20250612,000000,61.45,61.98,60.1618,61.98,82105,0
+SRCE.US,D,20250613,000000,61,61.1195,58.655,59.66,166328,0
+SRCE.US,D,20250616,000000,60.13,60.31,59.065,59.39,126193,0
+SRCE.US,D,20250617,000000,58.83,59.385,58.26,58.61,213009,0
+SRCE.US,D,20250618,000000,58.45,59.505,58.115,59.12,140818,0
+SRCE.US,D,20250620,000000,59.55,60.015,59.11,59.5,495042,0
+SRCE.US,D,20250623,000000,59.46,60.95,59.27,60.92,119754,0
+SRCE.US,D,20250624,000000,61.34,62.1899,60.425,61.19,122717,0
+SRCE.US,D,20250625,000000,61.1,61.1,60.4101,60.48,100093,0
+SRCE.US,D,20250626,000000,60.85,61.76,60.65,61.72,106033,0
+SRCE.US,D,20250627,000000,61.97,62.175,61.01,61.84,239171,0
+SRCE.US,D,20250630,000000,62.34,62.53,61.9,62.07,92886,0
+SRCE.US,D,20250701,000000,61.97,64.475,61.9125,64.28,109946,0
+SRCE.US,D,20250702,000000,64.36,65.145,63.4,65.09,81606,0
+SRCE.US,D,20250703,000000,65.04,65.98,64.3262,65.7,39766,0
+SRCE.US,D,20250707,000000,65.3,66.15,64.7,65.03,71554,0
+SRCE.US,D,20250708,000000,65,65.53,64.92,65.02,115714,0
+SRCE.US,D,20250709,000000,65.13,65.47,64.3,64.98,67530,0
+SRCE.US,D,20250710,000000,64.99,65.54,64.43,65.13,60144,0
+SRCE.US,D,20250711,000000,64.82,64.82,64.075,64.09,65278,0
+SRCE.US,D,20250714,000000,64.04,64.915,64.04,64.83,52435,0
+SRCE.US,D,20250715,000000,64.78,64.78,62.76,62.76,76057,0
+SRCE.US,D,20250716,000000,63.33,63.55,62.43,63.36,78969,0
+SRCE.US,D,20250717,000000,63.4,64.555,63.4,64.03,81323,0
+SRCE.US,D,20250718,000000,64.25,64.6,63.38,63.55,56618,0
+SRCE.US,D,20250721,000000,63.73,64.55,63.41,63.5,44111,0
+SRCE.US,D,20250722,000000,63.46,64.4,62.87,63.02,66186,0
+SRCE.US,D,20250723,000000,63.43,63.43,62.51,63.16,68014,0
+SRCE.US,D,20250724,000000,62.7,62.81,61.71,61.99,86470,0
+SRCE.US,D,20250725,000000,61.1,61.32,59.37,60.9,106689,0
+SRCE.US,D,20250728,000000,61.42,63.03,61.275,61.93,105550,0
+SRCE.US,D,20250729,000000,62.57,63.06,61.4,61.42,71414,0
+SRCE.US,D,20250730,000000,61.22,62.285,60.43,60.7,87100,0
+SRCE.US,D,20250731,000000,60.15,61.71,59.34,59.82,119719,0
+SRCE.US,D,20250801,000000,59.34,59.5,58.055,58.79,106367,0
+SRCE.US,D,20250804,000000,58.94,59.71,58.92,59.5,77666,0
+SRCE.US,D,20250805,000000,59.42,59.42,58.23,58.95,95143,0
+SRCE.US,D,20250806,000000,58.88,59.29,58.505,59.01,83065,0
+SRCE.US,D,20250807,000000,59.39,59.39,58.21,58.3,58182,0
+SRCE.US,D,20250808,000000,58.71,59.065,58.255,58.84,47797,0
+SRCE.US,D,20250811,000000,58.92,58.95,58.405,58.73,64057,0
+SRCE.US,D,20250812,000000,59.17,61.08,59.065,61.05,98846,0
+SRCE.US,D,20250813,000000,61.5,62.17,61.235,62.16,69779,0
+SRCE.US,D,20250814,000000,61.45,61.66,59.1101,61.57,77183,0
+SRCE.US,D,20250815,000000,61.71,61.71,60.415,60.5,75898,0
+SRCE.US,D,20250818,000000,60.49,61.33,60.35,61.2,64455,0
+SRCE.US,D,20250819,000000,61.2,62.06,61.2,61.67,61801,0
+SRCE.US,D,20250820,000000,61.91,61.91,61.06,61.47,54981,0
+SRCE.US,D,20250821,000000,61.3,61.68,60.96,61.13,50155,0
+SRCE.US,D,20250822,000000,61.54,64.32,61.54,64.075,117429,0
+SRCE.US,D,20250825,000000,63.87,64.5,63.52,63.71,118778,0
+SRCE.US,D,20250826,000000,63.69,64.59,63.5,64.24,95618,0
+SRCE.US,D,20250827,000000,64.05,64.84,64.04,64.61,50951,0
+SRCE.US,D,20250828,000000,64.99,64.99,63.235,64.69,60880,0
+SRCE.US,D,20250829,000000,64.9,64.965,64.32,64.42,49333,0
+SRCE.US,D,20250902,000000,63.86,64.35,63.5,64.265,49919,0
+SRCE.US,D,20250903,000000,63.98,64.68,63.435,63.8,51401,0
+SRCE.US,D,20250904,000000,64.09,64.88,63.59,64.87,51434,0
+SRCE.US,D,20250905,000000,65,65.82,63.87,64.16,54313,0
+SRCE.US,D,20250908,000000,64.44,64.65,63.75,64.58,60767,0
+SRCE.US,D,20250909,000000,64.31,65.13,63.6,63.84,58007,0
+SRCE.US,D,20250910,000000,63.81,64.27,63.45,63.64,50783,0
+SRCE.US,D,20250911,000000,63.74,64.385,63.3,64.33,72998,0
+SRCE.US,D,20250912,000000,64.37,64.37,63.33,63.34,44472,0
+SRCE.US,D,20250915,000000,63.39,64.025,63.03,63.3,76654,0
+SRCE.US,D,20250916,000000,63.07,63.24,62.0897,63.12,67421,0
+SRCE.US,D,20250917,000000,63.46,65.245,62.975,63.37,118486,0
+SRCE.US,D,20250918,000000,63.6,65.265,63.6,65.21,89328,0
+SRCE.US,D,20250919,000000,65.03,65.03,63.63,63.65,258062,0
+SRCE.US,D,20250922,000000,63.39,63.86,62.71,62.96,87693,0
+SRCE.US,D,20250923,000000,63.1,64.0175,62.65,62.68,77927,0
+SRCE.US,D,20250924,000000,62.58,63.68,62.155,62.61,60747,0
+SRCE.US,D,20250925,000000,62.47,62.81,61.875,62.35,70634,0
+SRCE.US,D,20250926,000000,62.35,62.995,62.3,62.81,65995,0
+SRCE.US,D,20250929,000000,62.82,62.82,61.44,61.56,66797,0
+SRCE.US,D,20250930,000000,61.42,61.9,60.68,61.56,65602,0
+SRCE.US,D,20251001,000000,61.06,61.12,60.355,60.9,69328,0
+SRCE.US,D,20251002,000000,60.39,60.88,59.91,60.31,78328,0
+SRCE.US,D,20251003,000000,60.23,61.515,60.23,60.58,71889,0
+SRCE.US,D,20251006,000000,61.08,61.535,60.24,60.89,93429,0
+SRCE.US,D,20251007,000000,61.16,61.61,60.5,60.58,67421,0
+SRCE.US,D,20251008,000000,60.93,61,60.245,60.49,51684,0
+SRCE.US,D,20251009,000000,60.3,60.6146,59.61,60.08,55486,0
+SRCE.US,D,20251010,000000,60.38,60.675,58.28,58.31,93324,0
+SRCE.US,D,20251013,000000,58.9,59.18,58.47,59.12,62774,0
+SRCE.US,D,20251014,000000,58.89,60.6,58.89,60.44,79993,0
+SRCE.US,D,20251015,000000,60.71,60.71,59.16,59.59,67260,0
+SRCE.US,D,20251016,000000,59.39,59.39,56.89,57.55,115752,0
+SRCE.US,D,20251017,000000,58.05,58.8,57.84,57.98,107510,0
+SRCE.US,D,20251020,000000,58.25,59.26,58.15,59.17,78076,0
+SRCE.US,D,20251021,000000,58.86,59.825,58.835,59.65,66448,0
+SRCE.US,D,20251022,000000,59.75,60.79,59.54,60.13,87463,0
+SRCE.US,D,20251023,000000,60.17,60.53,58.69,58.88,92493,0
+SRCE.US,D,20251024,000000,60.66,61.83,59.3,61.02,95849,0
+SRCE.US,D,20251027,000000,61.01,61.01,59.53,59.54,80141,0
+SRCE.US,D,20251028,000000,59.74,61.7,59.32,60.65,100716,0
+SRCE.US,D,20251029,000000,60.35,61.12,58.79,59.09,106825,0
+SRCE.US,D,20251030,000000,58.78,60.3,58.56,59.56,85833,0
+SRCE.US,D,20251031,000000,59.14,59.84,58.62,59.44,72870,0
+SRCE.US,D,20251103,000000,59.4,59.975,58.495,59.87,91728,0
+SRCE.US,D,20251104,000000,59.04,60.44,59.04,60.11,79559,0
+SRCE.US,D,20251105,000000,60.1,61.06,60.1,61.01,83533,0
+SRCE.US,D,20251106,000000,61.015,61.015,60.2963,60.44,45226,0
+SRCE.US,D,20251107,000000,60.44,60.81,60.08,60.78,64758,0
+SRCE.US,D,20251110,000000,61.07,62.37,60.3615,61.21,55212,0
+SRCE.US,D,20251111,000000,61.24,62.09,60.56,61.47,62668,0
+SRCE.US,D,20251112,000000,61.725,62.535,61.49,61.73,45321,0
+SRCE.US,D,20251113,000000,61.98,62.33,61.02,61.58,60318,0
+SRCE.US,D,20251114,000000,61.44,61.55,59.93,61.43,49324,0
+SRCE.US,D,20251117,000000,61.1,61.8031,59.545,59.68,82633,0
+SRCE.US,D,20251118,000000,59.68,60.49,59.665,60.1,45838,0
+SRCE.US,D,20251119,000000,59.91,60.67,59.91,60.32,53057,0
+SRCE.US,D,20251120,000000,61.06,61.46,60.24,60.31,67859,0
+SRCE.US,D,20251121,000000,60.33,62.78,60.22,62.09,104352,0
+SRCE.US,D,20251124,000000,61.9,62.25,61.61,61.81,68944,0
+SRCE.US,D,20251125,000000,62.16,63.57,62.16,63.18,67123,0
+SRCE.US,D,20251126,000000,62.81,63.575,62.72,63.07,72667,0
+SRCE.US,D,20251128,000000,62.2,63.32,62.2,62.44,54174,0
+SRCE.US,D,20251201,000000,62.12,63.44,61.85,63.21,95758,0
+SRCE.US,D,20251202,000000,63.62,64.03,62.79,63.62,134180,0
+SRCE.US,D,20251203,000000,63.87,64.63,63.32,64.41,88482,0
+SRCE.US,D,20251204,000000,64.66,64.66,63.485,63.96,79213,0
+SRCE.US,D,20251205,000000,63.98,64.225,63.435,63.67,43133,0
+SRCE.US,D,20251208,000000,64.04,65.345,63.135,64.11,106485,0
+SRCE.US,D,20251209,000000,64.26,64.91,62.93,64.1,60964,0
+SRCE.US,D,20251210,000000,64.1,66.405,64.1,66.26,142702,0
+SRCE.US,D,20251211,000000,66.1,67,65.645,65.83,133978,0
+SRCE.US,D,20251212,000000,66.13,66.49,64.73,65.82,80105,0
+SRCE.US,D,20251215,000000,66.29,67.3851,66.02,66.26,101723,0
+SRCE.US,D,20251216,000000,66.44,66.84,65.4237,66.17,115424,0
+SRCE.US,D,20251217,000000,66.03,66.79,65.785,66.2,104481,0
+SRCE.US,D,20251218,000000,66.44,67.1,66.435,66.83,98176,0
+SRCE.US,D,20251219,000000,66.55,66.7605,64.73,65.48,230073,0
+SRCE.US,D,20251222,000000,65.48,65.8,64.55,64.77,80301,0
+SRCE.US,D,20251223,000000,64.59,64.865,64.225,64.26,67176,0
+SRCE.US,D,20251224,000000,64.35,65.65,63.91,64.32,52908,0
+SRCE.US,D,20251226,000000,64.27,64.695,63.73,63.97,55375,0
+SRCE.US,D,20251229,000000,64.12,64.12,63.365,63.46,62476,0
+SRCE.US,D,20251230,000000,63.4,63.51,62.74,62.87,64663,0
+SRCE.US,D,20251231,000000,63.78,63.78,61.615,62.49,91047,0
+SRCE.US,D,20260102,000000,62.63,62.79,61.91,62.46,77943,0
+SRCE.US,D,20260105,000000,62.32,64.195,60.3,63.52,151516,0
+SRCE.US,D,20260106,000000,63.19,63.655,61.9,63.56,110755,0
+SRCE.US,D,20260107,000000,63.49,63.91,62.085,63.32,88920,0
+SRCE.US,D,20260108,000000,62.94,65.16,62.94,64.72,81850,0
+SRCE.US,D,20260109,000000,64.5,65.35,63.75,63.76,90504,0
+SRCE.US,D,20260112,000000,63.45,63.99,63.01,63.51,79093,0
+SRCE.US,D,20260113,000000,63.56,63.77,62.96,63.43,65756,0
+SRCE.US,D,20260114,000000,63.54,64.235,63.225,64.23,111352,0
+SRCE.US,D,20260115,000000,64.07,65.58,64.06,65.37,116091,0
+SRCE.US,D,20260116,000000,65.27,65.49,64.52,64.7,102917,0
+SRCE.US,D,20260120,000000,63.81,65.3,63.76,65.2,196446,0
+SRCE.US,D,20260121,000000,65.15,67.46,65.15,67.4,145859,0
+SRCE.US,D,20260122,000000,67.6,68.64,66.51,67.52,74209,0
+SRCE.US,D,20260123,000000,67.75,69.29,65.515,66.15,133449,0
+SRCE.US,D,20260126,000000,66.55,67.46,66.11,66.99,148138,0
+SRCE.US,D,20260127,000000,66.93,67.62,66.28,66.72,110393,0
+SRCE.US,D,20260128,000000,66.52,66.895,65.02,65.13,97192,0
+SRCE.US,D,20260129,000000,65.22,66.025,65.01,65.91,168762,0
+SRCE.US,D,20260130,000000,65.52,67.725,65.16,67.33,159174,0
+SRCE.US,D,20260202,000000,67.55,69.01,67.55,68.47,110345,0
+SRCE.US,D,20260203,000000,68.14,69.57,67.6,68.65,122693,0
+SRCE.US,D,20260204,000000,69.08,69.935,67.4,69.59,114676,0
+SRCE.US,D,20260205,000000,69.67,70.41,69.085,69.83,84138,0
+SRCE.US,D,20260206,000000,70.37,71,69.89,70.45,91308,0
+SRCE.US,D,20260209,000000,70.45,70.92,69.76,70.09,61389,0
+SRCE.US,D,20260210,000000,70.1,70.785,69.005,69.53,109158,0
+SRCE.US,D,20260211,000000,69.8,70.47,68.49,68.79,51562,0
+SRCE.US,D,20260212,000000,69.2,70.01,68.15,69.95,119861,0
+SRCE.US,D,20260213,000000,69.84,70.72,68.455,70.47,127372,0
+SRCE.US,D,20260217,000000,70.58,71.815,70.285,71.1,108707,0
+SRCE.US,D,20260218,000000,70.71,71.96,70.42,70.64,164884,0
diff --git a/daily/us/nasdaq stocks/2/srta.us.txt b/daily/us/nasdaq stocks/2/srta.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ba9a5cf9568c06dc747fa447376be3a454c4d8c0
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/srta.us.txt	
@@ -0,0 +1,1490 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SRTA.US,D,20191107,000000,9.77,9.77,9.77,9.77,50000,0
+SRTA.US,D,20191108,000000,9.75,9.75,9.75,9.75,200,0
+SRTA.US,D,20191113,000000,9.75,9.76,9.75,9.75,400420,0
+SRTA.US,D,20191114,000000,9.74,9.75,9.73,9.73,372179,0
+SRTA.US,D,20191118,000000,9.72,9.72,9.72,9.72,150000,0
+SRTA.US,D,20191119,000000,9.78,9.78,9.78,9.78,700,0
+SRTA.US,D,20191121,000000,9.78,9.78,9.78,9.78,3719,0
+SRTA.US,D,20191204,000000,9.79,9.79,9.79,9.79,200000,0
+SRTA.US,D,20191206,000000,9.8,9.8,9.8,9.8,1002,0
+SRTA.US,D,20191211,000000,9.8049,9.82,9.8049,9.82,5500,0
+SRTA.US,D,20191216,000000,9.83,9.85,9.83,9.85,250800,0
+SRTA.US,D,20191217,000000,9.8498,9.85,9.8498,9.85,2414,0
+SRTA.US,D,20191218,000000,9.83,9.83,9.83,9.83,250100,0
+SRTA.US,D,20200103,000000,9.88,9.88,9.87,9.87,364813,0
+SRTA.US,D,20200106,000000,9.88,9.88,9.88,9.88,201000,0
+SRTA.US,D,20200108,000000,9.92,9.92,9.87,9.92,164271,0
+SRTA.US,D,20200109,000000,9.88,10.285,9.88,10.02,157630,0
+SRTA.US,D,20200110,000000,10,10,9.96,10,49299,0
+SRTA.US,D,20200113,000000,10,10,9.97,10,185148,0
+SRTA.US,D,20200114,000000,10,10,10,10,656,0
+SRTA.US,D,20200115,000000,10,10,10,10,102955,0
+SRTA.US,D,20200116,000000,10,10,9.99,10,305182,0
+SRTA.US,D,20200117,000000,10,10,10,10,727,0
+SRTA.US,D,20200121,000000,10,10,10,10,1521,0
+SRTA.US,D,20200122,000000,10.01,10.02,10,10.02,100246,0
+SRTA.US,D,20200123,000000,10.02,10.02,10.02,10.02,352200,0
+SRTA.US,D,20200127,000000,10,10,10,10,921,0
+SRTA.US,D,20200128,000000,10,10,10,10,134071,0
+SRTA.US,D,20200129,000000,10,10,10,10,160005,0
+SRTA.US,D,20200130,000000,10.02,10.02,10.02,10.02,17852,0
+SRTA.US,D,20200131,000000,10,10,10,10,238,0
+SRTA.US,D,20200204,000000,10.02,10.02,10.02,10.02,300,0
+SRTA.US,D,20200205,000000,10,10.02,10,10.02,50199,0
+SRTA.US,D,20200206,000000,10.01,10.02,10.01,10.02,105648,0
+SRTA.US,D,20200207,000000,10,10.01,10,10.01,50500,0
+SRTA.US,D,20200210,000000,10,10,9.97,9.97,5158,0
+SRTA.US,D,20200213,000000,9.99,10,9.99,10,154562,0
+SRTA.US,D,20200214,000000,10.05,10.05,10,10,931,0
+SRTA.US,D,20200221,000000,10,10.05,10,10,326232,0
+SRTA.US,D,20200224,000000,10,10,10,10,214,0
+SRTA.US,D,20200228,000000,9.97,9.97,9.95,9.95,10364,0
+SRTA.US,D,20200303,000000,9.95,9.95,9.92,9.94,53144,0
+SRTA.US,D,20200304,000000,9.94,9.94,9.94,9.94,200000,0
+SRTA.US,D,20200305,000000,9.94,10.05,9.91,10.05,85971,0
+SRTA.US,D,20200306,000000,10.05,10.05,10.04,10.04,3229,0
+SRTA.US,D,20200310,000000,10,10,10,10,625000,0
+SRTA.US,D,20200311,000000,9.98,10.01,9.96,9.96,650611,0
+SRTA.US,D,20200312,000000,9.9,9.9,9.7,9.899,10340,0
+SRTA.US,D,20200313,000000,9.85,9.85,9.6875,9.72,509543,0
+SRTA.US,D,20200317,000000,9.5,9.57,9.46,9.55,29932,0
+SRTA.US,D,20200318,000000,9.45,9.59,9.35,9.59,1891921,0
+SRTA.US,D,20200319,000000,9.5,9.5,9.36,9.36,249218,0
+SRTA.US,D,20200320,000000,9.7,9.7,9.7,9.7,55500,0
+SRTA.US,D,20200324,000000,9.62,9.98,9.28,9.98,1071735,0
+SRTA.US,D,20200327,000000,9.55,9.98,9.53,9.96,61931,0
+SRTA.US,D,20200330,000000,9.71,9.71,9.68,9.68,960,0
+SRTA.US,D,20200331,000000,9.63,9.67,9.63,9.67,721,0
+SRTA.US,D,20200401,000000,9.96,10,9.96,10,5751,0
+SRTA.US,D,20200402,000000,9.845,9.87,9.78,9.845,307564,0
+SRTA.US,D,20200406,000000,9.85,9.85,9.85,9.85,1200,0
+SRTA.US,D,20200413,000000,9.89,9.89,9.89,9.89,420,0
+SRTA.US,D,20200414,000000,9.84,9.84,9.84,9.84,500,0
+SRTA.US,D,20200417,000000,9.775,9.775,9.775,9.775,250049,0
+SRTA.US,D,20200424,000000,9.8,9.8,9.8,9.8,100,0
+SRTA.US,D,20200429,000000,9.775,9.785,9.775,9.785,399990,0
+SRTA.US,D,20200430,000000,9.78,9.78,9.72,9.72,50522,0
+SRTA.US,D,20200501,000000,9.73,9.8,9.73,9.73,30747,0
+SRTA.US,D,20200504,000000,9.8,9.8,9.7,9.78,31994,0
+SRTA.US,D,20200507,000000,9.8,9.8,9.75,9.8,1800,0
+SRTA.US,D,20200508,000000,9.8,9.8,9.7,9.7,8600,0
+SRTA.US,D,20200512,000000,9.8,9.8,9.7,9.7,2320,0
+SRTA.US,D,20200514,000000,9.7658,9.8,9.7658,9.8,2487,0
+SRTA.US,D,20200518,000000,9.84,9.89,9.8,9.8,2861,0
+SRTA.US,D,20200520,000000,9.75,9.8,9.75,9.79,192500,0
+SRTA.US,D,20200521,000000,9.78,9.78,9.78,9.78,200,0
+SRTA.US,D,20200522,000000,9.78,9.8,9.78,9.8,2602,0
+SRTA.US,D,20200526,000000,9.77,9.77,9.77,9.77,3029,0
+SRTA.US,D,20200529,000000,9.79,9.8,9.75,9.75,151566,0
+SRTA.US,D,20200601,000000,9.75,9.8,9.75,9.775,9580,0
+SRTA.US,D,20200602,000000,9.8,9.8,9.8,9.8,1445,0
+SRTA.US,D,20200603,000000,9.75,9.8,9.75,9.8,103470,0
+SRTA.US,D,20200604,000000,9.75,9.96,9.75,9.77,56004,0
+SRTA.US,D,20200605,000000,9.78,9.84,9.78,9.84,735005,0
+SRTA.US,D,20200608,000000,9.83,9.83,9.83,9.83,347,0
+SRTA.US,D,20200615,000000,9.85,9.87,9.83,9.85,157855,0
+SRTA.US,D,20200616,000000,9.85,9.91,9.85,9.86,8458,0
+SRTA.US,D,20200619,000000,9.87,9.91,9.87,9.87,5009,0
+SRTA.US,D,20200622,000000,9.88,9.88,9.88,9.88,432819,0
+SRTA.US,D,20200624,000000,9.9,9.9,9.9,9.9,100040,0
+SRTA.US,D,20200625,000000,10.03,10.04,9.98,9.98,6197,0
+SRTA.US,D,20200626,000000,10.04,10.05,9.9,9.9,1602,0
+SRTA.US,D,20200630,000000,10,10,9.965,9.97,32099,0
+SRTA.US,D,20200701,000000,9.97,10.04,9.9633,10.04,1125102,0
+SRTA.US,D,20200702,000000,10.04,10.12,9.95,9.96,92178,0
+SRTA.US,D,20200706,000000,10.07,10.07,10.0495,10.07,1282,0
+SRTA.US,D,20200707,000000,10.04,10.04,10.04,10.04,527,0
+SRTA.US,D,20200708,000000,10.07,10.07,10.05,10.05,5918,0
+SRTA.US,D,20200710,000000,10.12,10.12,10.05,10.05,9784,0
+SRTA.US,D,20200713,000000,10.1,10.21,10.1,10.12,261098,0
+SRTA.US,D,20200714,000000,10.07,10.15,10.07,10.12,17648,0
+SRTA.US,D,20200715,000000,10.12,10.16,10.12,10.12,54241,0
+SRTA.US,D,20200716,000000,10.17,10.19,10.12,10.19,1174,0
+SRTA.US,D,20200717,000000,10.16,10.16,10.15,10.15,3513,0
+SRTA.US,D,20200720,000000,10.15,10.15,10.15,10.15,1478,0
+SRTA.US,D,20200721,000000,10.47,10.47,10.25,10.25,15998,0
+SRTA.US,D,20200722,000000,10.2,10.2,10.2,10.2,326,0
+SRTA.US,D,20200723,000000,10.2454,10.2454,10.15,10.15,333,0
+SRTA.US,D,20200724,000000,10.15,10.15,10.13,10.13,1929,0
+SRTA.US,D,20200727,000000,10.3456,10.3456,10.3456,10.3456,233,0
+SRTA.US,D,20200728,000000,10.2,10.43,10.2,10.43,404,0
+SRTA.US,D,20200730,000000,10.1201,10.35,10.1201,10.2,2367,0
+SRTA.US,D,20200731,000000,10.26,10.26,10.1,10.1,8683,0
+SRTA.US,D,20200803,000000,10.11,10.208,10.1013,10.1569,312734,0
+SRTA.US,D,20200805,000000,10.1,10.136,10.1,10.1,260192,0
+SRTA.US,D,20200807,000000,10.1,10.1001,10.1,10.1,13300,0
+SRTA.US,D,20200810,000000,10.09,10.09,10.09,10.09,356,0
+SRTA.US,D,20200811,000000,10.08,10.09,10.07,10.07,12100,0
+SRTA.US,D,20200812,000000,10.09,10.1,10.0896,10.1,8907,0
+SRTA.US,D,20200813,000000,10.1,10.1,10.09,10.1,336701,0
+SRTA.US,D,20200817,000000,10.12,10.12,10.1,10.1,136014,0
+SRTA.US,D,20200818,000000,10.08,10.08,10.08,10.08,1025,0
+SRTA.US,D,20200819,000000,10.1,10.1,10.01,10.01,15774,0
+SRTA.US,D,20200820,000000,10.05,10.05,10.02,10.02,100500,0
+SRTA.US,D,20200821,000000,10.05,10.06,10.01,10.03,352940,0
+SRTA.US,D,20200826,000000,10.02,10.08,10.02,10.08,400,0
+SRTA.US,D,20200827,000000,10.02,10.02,9.95,9.95,186400,0
+SRTA.US,D,20200828,000000,9.99,9.99,9.99,9.99,207,0
+SRTA.US,D,20200831,000000,9.96,9.96,9.96,9.96,85098,0
+SRTA.US,D,20200901,000000,9.97,10.03,9.97,10.03,14919,0
+SRTA.US,D,20200903,000000,10,10,10,10,6000,0
+SRTA.US,D,20200904,000000,10.04,10.1,10.04,10.08,130273,0
+SRTA.US,D,20200908,000000,10.1,10.1,10.05,10.05,15951,0
+SRTA.US,D,20200909,000000,10.08,10.1,10.065,10.08,267902,0
+SRTA.US,D,20200910,000000,10.08,10.1,10.08,10.08,13540,0
+SRTA.US,D,20200911,000000,10.1,10.1,10.07,10.09,372021,0
+SRTA.US,D,20200914,000000,10.1,10.1,10.08,10.1,17328,0
+SRTA.US,D,20200915,000000,10.1,10.1,10.1,10.1,11846,0
+SRTA.US,D,20200916,000000,10.1,10.1,10.1,10.1,96227,0
+SRTA.US,D,20200917,000000,10.08,10.1,10.08,10.1,23611,0
+SRTA.US,D,20200918,000000,10.1,10.11,10.09,10.11,104971,0
+SRTA.US,D,20200921,000000,10.07,10.19,10.02,10.1,56297,0
+SRTA.US,D,20200922,000000,10.1,10.11,10.08,10.1,52020,0
+SRTA.US,D,20200923,000000,10.1,10.1,10.1,10.1,218,0
+SRTA.US,D,20200924,000000,10.1,10.1,10.1,10.1,4335,0
+SRTA.US,D,20200925,000000,10.1,10.12,10.08,10.1,162739,0
+SRTA.US,D,20200928,000000,10.1,10.19,10.1,10.1,108876,0
+SRTA.US,D,20200929,000000,10.18,10.18,10.1,10.11,793193,0
+SRTA.US,D,20200930,000000,10.1101,10.18,10.02,10.05,58034,0
+SRTA.US,D,20201001,000000,10.05,10.19,10.05,10.17,537243,0
+SRTA.US,D,20201002,000000,10.1,10.1,10.06,10.06,3414,0
+SRTA.US,D,20201005,000000,10.1607,10.1607,10.06,10.06,2485,0
+SRTA.US,D,20201006,000000,10.06,10.1,10.06,10.08,37907,0
+SRTA.US,D,20201007,000000,10.04,10.1,10.03,10.075,5403,0
+SRTA.US,D,20201008,000000,10.03,10.03,10.01,10.01,6122,0
+SRTA.US,D,20201009,000000,10.01,10.04,9.99,10.02,39261,0
+SRTA.US,D,20201013,000000,10.0101,10.0101,10,10,1249,0
+SRTA.US,D,20201014,000000,10.01,10.01,10.01,10.01,5697,0
+SRTA.US,D,20201015,000000,10,10,9.98,9.99,10681,0
+SRTA.US,D,20201019,000000,10.07,10.07,9.99,9.99,800,0
+SRTA.US,D,20201021,000000,9.99,10,9.99,9.99,4808,0
+SRTA.US,D,20201022,000000,10.05,10.05,9.99,9.99,12619,0
+SRTA.US,D,20201026,000000,9.99,9.99,9.98,9.98,18384,0
+SRTA.US,D,20201027,000000,10,10,9.9,9.97,127111,0
+SRTA.US,D,20201030,000000,9.92,9.92,9.9,9.9,874,0
+SRTA.US,D,20201102,000000,10,10.01,9.9,9.9,10906,0
+SRTA.US,D,20201103,000000,9.95,9.95,9.95,9.95,2098,0
+SRTA.US,D,20201104,000000,9.95,9.95,9.95,9.95,746,0
+SRTA.US,D,20201109,000000,9.95,9.95,9.93,9.93,26789,0
+SRTA.US,D,20201110,000000,9.93,9.96,9.92,9.93,17246,0
+SRTA.US,D,20201111,000000,9.93,9.93,9.92,9.92,599,0
+SRTA.US,D,20201113,000000,9.92,9.92,9.92,9.92,233,0
+SRTA.US,D,20201116,000000,9.9671,9.9671,9.95,9.95,515,0
+SRTA.US,D,20201117,000000,9.9691,9.9691,9.94,9.94,1797,0
+SRTA.US,D,20201119,000000,9.93,9.985,9.93,9.96,81289,0
+SRTA.US,D,20201120,000000,9.95,9.95,9.95,9.95,28658,0
+SRTA.US,D,20201123,000000,9.95,10,9.95,9.95,33059,0
+SRTA.US,D,20201124,000000,9.95,10,9.95,9.99,79119,0
+SRTA.US,D,20201125,000000,10.01,10.12,10,10.07,132497,0
+SRTA.US,D,20201127,000000,10.07,10.07,9.98,10,1121,0
+SRTA.US,D,20201130,000000,10.02,10.06,9.97,9.97,95995,0
+SRTA.US,D,20201201,000000,10.05,10.15,10,10.1,132642,0
+SRTA.US,D,20201202,000000,10,10.2,10,10.1,100404,0
+SRTA.US,D,20201203,000000,10.15,10.16,10.12,10.15,30429,0
+SRTA.US,D,20201204,000000,10.16,10.16,10.04,10.08,17104,0
+SRTA.US,D,20201207,000000,10.08,10.1999,10.0594,10.08,23459,0
+SRTA.US,D,20201208,000000,10.19,10.21,10.1,10.175,149664,0
+SRTA.US,D,20201209,000000,10.09,10.155,10.08,10.155,2913,0
+SRTA.US,D,20201210,000000,10.17,10.25,10.16,10.24,103160,0
+SRTA.US,D,20201211,000000,10.25,10.25,10.21,10.22,44199,0
+SRTA.US,D,20201214,000000,10.23,10.24,10.23,10.23,23672,0
+SRTA.US,D,20201215,000000,11.54,11.65,10.3,10.39,11752720,0
+SRTA.US,D,20201216,000000,10.4733,10.5,10.2324,10.35,1699053,0
+SRTA.US,D,20201217,000000,10.36,10.59,10.22,10.26,666406,0
+SRTA.US,D,20201218,000000,10.33,10.75,10.21,10.66,1183567,0
+SRTA.US,D,20201221,000000,10.65,10.95,10.6,10.75,2303654,0
+SRTA.US,D,20201222,000000,10.95,11.15,10.6,10.8,1491101,0
+SRTA.US,D,20201223,000000,10.88,10.91,10.71,10.75,1100127,0
+SRTA.US,D,20201224,000000,10.92,11.09,10.85,10.97,1363810,0
+SRTA.US,D,20201228,000000,11.25,11.5,10.8,11.22,4256639,0
+SRTA.US,D,20201229,000000,11.3965,11.45,10.93,11.3,2585388,0
+SRTA.US,D,20201230,000000,11.31,12.05,11.15,11.26,6140766,0
+SRTA.US,D,20201231,000000,11.3,11.45,11,11.08,1508331,0
+SRTA.US,D,20210104,000000,11.1,11.37,10.7,11.2,1640236,0
+SRTA.US,D,20210105,000000,11.05,11.2,10.85,10.99,1205770,0
+SRTA.US,D,20210106,000000,10.9,11.75,10.9,11.18,2585435,0
+SRTA.US,D,20210107,000000,11.3,11.79,11.15,11.18,1151119,0
+SRTA.US,D,20210108,000000,11.54,13.11,11.42,12.27,4815066,0
+SRTA.US,D,20210111,000000,12,13.43,12,12.85,2131743,0
+SRTA.US,D,20210112,000000,14.58,15.48,14.12,14.45,4424135,0
+SRTA.US,D,20210113,000000,14.24,14.3,13.82,14.13,1483849,0
+SRTA.US,D,20210114,000000,15,15.47,14.56,14.64,2462558,0
+SRTA.US,D,20210115,000000,15.12,15.5,13.85,14.13,2188614,0
+SRTA.US,D,20210119,000000,14.858,14.87,14.13,14.24,1870803,0
+SRTA.US,D,20210120,000000,14.3,14.38,13.66,14.06,1551879,0
+SRTA.US,D,20210121,000000,15.44,15.84,14.91,15.16,4008639,0
+SRTA.US,D,20210122,000000,14.85,15.59,14.6,14.88,1762988,0
+SRTA.US,D,20210125,000000,15.25,15.35,13.85,14.61,2536713,0
+SRTA.US,D,20210126,000000,14.7331,14.88,14.41,14.55,1194061,0
+SRTA.US,D,20210127,000000,14.05,14.49,13.7,14,1837920,0
+SRTA.US,D,20210128,000000,14.42,15.2,13.89,14.86,2153581,0
+SRTA.US,D,20210129,000000,14.93,15.35,14.19,14.75,1522068,0
+SRTA.US,D,20210201,000000,15.06,15.76,14.7,15.46,2217979,0
+SRTA.US,D,20210202,000000,15.84,16.18,15.24,15.5,920910,0
+SRTA.US,D,20210203,000000,15.425,15.65,14.86,15.19,992414,0
+SRTA.US,D,20210204,000000,15.69,15.75,14.77,14.96,1339068,0
+SRTA.US,D,20210205,000000,15.08,15.58,14.61,15.12,1727219,0
+SRTA.US,D,20210208,000000,15.3,15.8427,15.06,15.25,1648476,0
+SRTA.US,D,20210209,000000,15.62,16,15.3,15.94,1613310,0
+SRTA.US,D,20210210,000000,17.32,17.77,15.94,16.84,3120303,0
+SRTA.US,D,20210211,000000,17.58,18.6,17.22,17.41,2294614,0
+SRTA.US,D,20210212,000000,18.5,19.12,18.055,18.4,2761430,0
+SRTA.US,D,20210216,000000,19.5,19.88,17.72,18.6,2134484,0
+SRTA.US,D,20210217,000000,18.09,18.45,16.36,17.98,3285721,0
+SRTA.US,D,20210218,000000,17.04,17.6799,16.76,17.41,1390181,0
+SRTA.US,D,20210219,000000,18,18.24,17.51,17.95,1256296,0
+SRTA.US,D,20210222,000000,17.4,17.75,16.78,16.9,1237411,0
+SRTA.US,D,20210223,000000,15.23,16.44,13.86,16.37,3763612,0
+SRTA.US,D,20210224,000000,15.88,16.76,15.88,16.5,1073733,0
+SRTA.US,D,20210225,000000,16,16.615,14.633,15.26,1970442,0
+SRTA.US,D,20210226,000000,15.26,15.4399,13.83,15.27,2190650,0
+SRTA.US,D,20210301,000000,15.5,15.6996,14.55,15.31,1336794,0
+SRTA.US,D,20210302,000000,15.08,15.31,14.0922,14.41,2219071,0
+SRTA.US,D,20210303,000000,14.2,14.5891,13.2001,13.68,2185593,0
+SRTA.US,D,20210304,000000,13.25,13.55,11.5,12.91,3113947,0
+SRTA.US,D,20210305,000000,12.34,12.75,11.48,12.6,2185513,0
+SRTA.US,D,20210308,000000,12.75,12.77,11.41,11.51,1490371,0
+SRTA.US,D,20210309,000000,12.05,12.26,11.42,11.79,1987644,0
+SRTA.US,D,20210310,000000,12.1827,12.35,11.06,11.35,3240885,0
+SRTA.US,D,20210311,000000,11.76,13.48,11.55,13.4,2047605,0
+SRTA.US,D,20210312,000000,12.5,13.2,12.3,12.98,819933,0
+SRTA.US,D,20210315,000000,13.04,13.4,12.7053,13.18,550523,0
+SRTA.US,D,20210316,000000,13.2,13.73,12.11,12.35,1271110,0
+SRTA.US,D,20210317,000000,12.09,12.45,11.55,12.2,1232939,0
+SRTA.US,D,20210318,000000,11.95,12.15,11.58,11.81,1046094,0
+SRTA.US,D,20210319,000000,11.72,11.985,11.25,11.92,793951,0
+SRTA.US,D,20210322,000000,12.18,12.18,11.56,11.81,576223,0
+SRTA.US,D,20210323,000000,11.6327,11.65,11.21,11.45,724735,0
+SRTA.US,D,20210324,000000,11.362,11.46,10.6372,10.81,1347120,0
+SRTA.US,D,20210325,000000,10.36,10.77,10.3353,10.64,1383953,0
+SRTA.US,D,20210326,000000,10.71,10.91,10.53,10.74,740297,0
+SRTA.US,D,20210329,000000,10.85,10.85,10.31,10.39,1038362,0
+SRTA.US,D,20210330,000000,10.25,10.62,10.2,10.56,883439,0
+SRTA.US,D,20210331,000000,10.55,10.635,10.25,10.29,981127,0
+SRTA.US,D,20210401,000000,10.35,10.53,10.21,10.53,969699,0
+SRTA.US,D,20210405,000000,10.43,10.96,10.26,10.71,1830096,0
+SRTA.US,D,20210406,000000,10.6,10.8343,10.45,10.72,545654,0
+SRTA.US,D,20210407,000000,10.71,10.77,10.36,10.4,625444,0
+SRTA.US,D,20210408,000000,10.47,10.48,10.31,10.44,403378,0
+SRTA.US,D,20210409,000000,10.49,10.49,10.26,10.4,461366,0
+SRTA.US,D,20210412,000000,10.38,10.62,10.225,10.34,492391,0
+SRTA.US,D,20210413,000000,10.36,10.36,10.1602,10.31,999844,0
+SRTA.US,D,20210414,000000,10.28,10.52,10.11,10.52,999535,0
+SRTA.US,D,20210415,000000,10.4,10.45,10.07,10.27,1423436,0
+SRTA.US,D,20210416,000000,10.27,10.27,9.96,9.97,1715484,0
+SRTA.US,D,20210419,000000,9.98,10.02,9.95,10.02,2175300,0
+SRTA.US,D,20210420,000000,10.02,10.05,9.97,9.99,1414815,0
+SRTA.US,D,20210421,000000,10,10.09,9.975,9.99,837101,0
+SRTA.US,D,20210422,000000,10,10.07,9.98,10,876882,0
+SRTA.US,D,20210423,000000,10.06,10.08,10.01,10.06,692480,0
+SRTA.US,D,20210426,000000,10.035,10.07,10.02,10.05,667985,0
+SRTA.US,D,20210427,000000,10.04,10.06,10.03,10.04,464706,0
+SRTA.US,D,20210428,000000,10.04,10.05,10.03,10.04,1234825,0
+SRTA.US,D,20210429,000000,10.05,10.06,10.03,10.05,1175148,0
+SRTA.US,D,20210430,000000,9.99,10.04,9.62,9.95,1013848,0
+SRTA.US,D,20210503,000000,9.9,10.02,9.685,9.99,1190982,0
+SRTA.US,D,20210504,000000,9.95,10,9.45,10,1163238,0
+SRTA.US,D,20210505,000000,9.85,10,9.63,9.72,458978,0
+SRTA.US,D,20210506,000000,9.71,9.71,8.5126,9.01,2292071,0
+SRTA.US,D,20210507,000000,9.17,9.18,8.605,8.7,875496,0
+SRTA.US,D,20210510,000000,9.73,9.73,7.65,7.72,730900,0
+SRTA.US,D,20210511,000000,7.22,8.25,7.05,7.79,989127,0
+SRTA.US,D,20210512,000000,7.8,8.2,7.1,7.32,1042257,0
+SRTA.US,D,20210513,000000,7.5,7.6,6.41,6.94,1629623,0
+SRTA.US,D,20210514,000000,7.17,7.17,6.66,7.07,980462,0
+SRTA.US,D,20210517,000000,6.95,7.9299,6.88,7.5,780336,0
+SRTA.US,D,20210518,000000,7.79,9.08,7.79,8.34,2239694,0
+SRTA.US,D,20210519,000000,8.24,9.05,8.2196,8.79,932271,0
+SRTA.US,D,20210520,000000,8.86,9.08,8.26,8.39,1142772,0
+SRTA.US,D,20210521,000000,8.61,8.6599,8.15,8.23,666956,0
+SRTA.US,D,20210524,000000,8.34,8.765,8.21,8.4,458522,0
+SRTA.US,D,20210525,000000,8.87,8.87,8.42,8.51,542414,0
+SRTA.US,D,20210526,000000,8.54,9.07,8.5,8.73,571308,0
+SRTA.US,D,20210527,000000,8.95,10.15,8.89,9.69,1155438,0
+SRTA.US,D,20210528,000000,9.81,10.09,9.54,9.72,477422,0
+SRTA.US,D,20210601,000000,9.9,10.23,9.82,9.96,618172,0
+SRTA.US,D,20210602,000000,10.03,10.0528,9.44,9.77,397462,0
+SRTA.US,D,20210603,000000,10.1,10.98,10.01,10.98,2070182,0
+SRTA.US,D,20210604,000000,10.84,11,10.58,10.74,540311,0
+SRTA.US,D,20210607,000000,10.82,11.0119,10.4,10.61,693998,0
+SRTA.US,D,20210608,000000,10.53,10.79,9.85,10.3,916388,0
+SRTA.US,D,20210609,000000,10.3,10.7,9.94,10.23,832046,0
+SRTA.US,D,20210610,000000,10.15,10.62,10.121,10.46,542766,0
+SRTA.US,D,20210611,000000,10.64,10.84,10.2672,10.79,687265,0
+SRTA.US,D,20210614,000000,10.77,10.99,10.13,10.17,1097487,0
+SRTA.US,D,20210615,000000,10.21,10.97,10.19,10.9,1080834,0
+SRTA.US,D,20210616,000000,10.6622,11.49,10.6622,11.22,1567356,0
+SRTA.US,D,20210617,000000,11.42,11.8699,10.96,11.47,2314206,0
+SRTA.US,D,20210618,000000,11.4,11.63,11.22,11.31,3477613,0
+SRTA.US,D,20210621,000000,11.355,11.465,11.12,11.27,1187279,0
+SRTA.US,D,20210622,000000,11.3,11.3195,10.37,10.81,1405440,0
+SRTA.US,D,20210623,000000,10.9,10.92,10.35,10.45,954151,0
+SRTA.US,D,20210624,000000,10.5,11.15,10.36,11.13,1059912,0
+SRTA.US,D,20210625,000000,11.01,11.38,11.01,11.13,499475,0
+SRTA.US,D,20210628,000000,11.05,11.13,10.78,11.07,317223,0
+SRTA.US,D,20210629,000000,11.09,11.28,10.81,11.23,516465,0
+SRTA.US,D,20210630,000000,11.23,11.3,10.455,10.5,560423,0
+SRTA.US,D,20210701,000000,10.53,10.73,10.05,10.2,559620,0
+SRTA.US,D,20210702,000000,10.3,10.37,9.87,10.12,458178,0
+SRTA.US,D,20210706,000000,10.13,10.15,9.63,9.735,536741,0
+SRTA.US,D,20210707,000000,9.75,9.84,8.9101,9.39,1445662,0
+SRTA.US,D,20210708,000000,9.08,9.31,8.94,9.04,695307,0
+SRTA.US,D,20210709,000000,9.15,9.46,9.05,9.45,321827,0
+SRTA.US,D,20210712,000000,9.46,9.46,8.9,9,787304,0
+SRTA.US,D,20210713,000000,9,9.045,8.39,8.45,1004909,0
+SRTA.US,D,20210714,000000,8.5,8.58,7.6,8.05,1455346,0
+SRTA.US,D,20210715,000000,8,8.04,7.52,7.61,778511,0
+SRTA.US,D,20210716,000000,7.87,7.9,7.2201,7.29,609689,0
+SRTA.US,D,20210719,000000,7.27,7.29,6.88,7.27,1350404,0
+SRTA.US,D,20210720,000000,7.47,7.98,7.23,7.85,1014803,0
+SRTA.US,D,20210721,000000,8.03,8.23,7.9,8.23,730779,0
+SRTA.US,D,20210722,000000,8.22,8.23,7.77,8.02,816658,0
+SRTA.US,D,20210723,000000,8.06,8.2,7.9,8.09,885974,0
+SRTA.US,D,20210726,000000,8.05,8.3,7.92,8.2,677211,0
+SRTA.US,D,20210727,000000,8.1,8.14,7.59,7.89,1185249,0
+SRTA.US,D,20210728,000000,7.935,8.25,7.75,8.25,494977,0
+SRTA.US,D,20210729,000000,8.25,8.3,7.8,7.87,409911,0
+SRTA.US,D,20210730,000000,7.85,7.99,7.56,7.67,343757,0
+SRTA.US,D,20210802,000000,7.7,7.9,7.41,7.48,451086,0
+SRTA.US,D,20210803,000000,7.48,7.48,7.12,7.16,602971,0
+SRTA.US,D,20210804,000000,7.12,7.21,6.94,7.13,550554,0
+SRTA.US,D,20210805,000000,7.1,7.38,7.09,7.2,617243,0
+SRTA.US,D,20210806,000000,7.29,7.32,7.03,7.19,458804,0
+SRTA.US,D,20210809,000000,7.19,7.62,7.13,7.57,603190,0
+SRTA.US,D,20210810,000000,7.67,7.67,7.35,7.55,796145,0
+SRTA.US,D,20210811,000000,7.57,7.635,7.25,7.52,488680,0
+SRTA.US,D,20210812,000000,7.47,7.6,7.18,7.19,690942,0
+SRTA.US,D,20210813,000000,7.24,7.24,6.96,7.08,794091,0
+SRTA.US,D,20210816,000000,7.22,7.81,6.7904,7.34,3398111,0
+SRTA.US,D,20210817,000000,7.2,7.33,6.96,7.1,1157177,0
+SRTA.US,D,20210818,000000,7.13,7.73,6.98,7.62,691436,0
+SRTA.US,D,20210819,000000,7.35,7.81,7.2505,7.73,1134831,0
+SRTA.US,D,20210820,000000,7.59,7.73,7.21,7.23,570470,0
+SRTA.US,D,20210823,000000,7.46,7.689,7.21,7.66,618066,0
+SRTA.US,D,20210824,000000,7.69,8.1666,7.69,8.11,622805,0
+SRTA.US,D,20210825,000000,8.14,8.14,7.84,7.95,325970,0
+SRTA.US,D,20210826,000000,8.21,8.63,8.21,8.36,777170,0
+SRTA.US,D,20210827,000000,8.45,8.96,8.44,8.92,754744,0
+SRTA.US,D,20210830,000000,9.03,9.07,8.36,8.64,644870,0
+SRTA.US,D,20210831,000000,8.61,8.7545,8.33,8.51,521320,0
+SRTA.US,D,20210901,000000,8.65,8.92,8.52,8.85,851654,0
+SRTA.US,D,20210902,000000,8.95,9.16,8.77,8.99,1649344,0
+SRTA.US,D,20210903,000000,8.98,9.09,8.76,8.85,979941,0
+SRTA.US,D,20210907,000000,8.95,9,8.6,8.88,587833,0
+SRTA.US,D,20210908,000000,8.86,8.97,8.67,8.79,362982,0
+SRTA.US,D,20210909,000000,9.5,10.56,9.38,10.44,8265645,0
+SRTA.US,D,20210910,000000,10.57,10.57,9.77,9.85,1667051,0
+SRTA.US,D,20210913,000000,9.88,9.95,9.21,9.29,1820102,0
+SRTA.US,D,20210914,000000,9.6,10.18,9.5,9.65,1596914,0
+SRTA.US,D,20210915,000000,9.87,10.24,9.53,10.01,1250656,0
+SRTA.US,D,20210916,000000,10.08,10.42,9.92,10.38,1065972,0
+SRTA.US,D,20210917,000000,10.39,11.25,10.39,11.25,2921105,0
+SRTA.US,D,20210920,000000,10.3,10.7899,10.2,10.54,1437914,0
+SRTA.US,D,20210921,000000,10.72,10.75,9.9635,10.56,935202,0
+SRTA.US,D,20210922,000000,10.78,11.1294,10.64,10.99,1201687,0
+SRTA.US,D,20210923,000000,11.09,11.3851,10.68,11.34,1220162,0
+SRTA.US,D,20210924,000000,11.29,11.8,11.18,11.63,979989,0
+SRTA.US,D,20210927,000000,11.8,11.99,11.25,11.27,995819,0
+SRTA.US,D,20210928,000000,11.07,11.3979,10.6501,10.88,1050702,0
+SRTA.US,D,20210929,000000,10.94,10.99,10.28,10.31,920653,0
+SRTA.US,D,20210930,000000,10.28,10.53,10.06,10.4,543299,0
+SRTA.US,D,20211001,000000,10.74,10.94,10.4,10.5,839414,0
+SRTA.US,D,20211004,000000,10.5086,10.5086,10.01,10.15,730447,0
+SRTA.US,D,20211005,000000,10.15,10.34,9.92,10.09,545468,0
+SRTA.US,D,20211006,000000,9.855,10.2888,9.78,10.24,953746,0
+SRTA.US,D,20211007,000000,10.36,10.44,10.11,10.39,472805,0
+SRTA.US,D,20211008,000000,10.41,10.5799,10.255,10.33,329741,0
+SRTA.US,D,20211011,000000,10.22,10.282,10.02,10.2,730238,0
+SRTA.US,D,20211012,000000,10.22,10.3,9.99,10.16,656317,0
+SRTA.US,D,20211013,000000,10.12,10.27,9.82,10.19,530231,0
+SRTA.US,D,20211014,000000,10.23,10.355,10.13,10.19,567569,0
+SRTA.US,D,20211015,000000,10.25,10.32,10.03,10.26,889619,0
+SRTA.US,D,20211018,000000,10.22,10.41,9.865,10.02,1365941,0
+SRTA.US,D,20211019,000000,10.04,10.52,9.92,10.42,810860,0
+SRTA.US,D,20211020,000000,10.42,10.73,10.2201,10.59,735744,0
+SRTA.US,D,20211021,000000,10.57,10.83,10.4177,10.53,418849,0
+SRTA.US,D,20211022,000000,10.44,10.44,9.47,9.65,1655349,0
+SRTA.US,D,20211025,000000,9.66,9.7,9.14,9.58,1066187,0
+SRTA.US,D,20211026,000000,9.58,10.15,9.5698,9.85,626427,0
+SRTA.US,D,20211027,000000,9.77,9.93,9.55,9.57,432518,0
+SRTA.US,D,20211028,000000,9.52,9.63,9.3698,9.54,583257,0
+SRTA.US,D,20211029,000000,9.54,9.6199,9.32,9.47,507418,0
+SRTA.US,D,20211101,000000,9.48,10.05,9.45,9.97,682580,0
+SRTA.US,D,20211102,000000,9.95,10.05,9.75,10.04,407594,0
+SRTA.US,D,20211103,000000,10.03,10.08,9.84,10.02,388120,0
+SRTA.US,D,20211104,000000,10.05,10.1,9.77,9.9,539147,0
+SRTA.US,D,20211105,000000,9.89,10.3799,9.88,10.1,1038660,0
+SRTA.US,D,20211108,000000,10.72,11.59,10.64,11.1,2550297,0
+SRTA.US,D,20211109,000000,11.15,11.25,10.58,10.95,1039679,0
+SRTA.US,D,20211110,000000,10.71,10.89,10.4,10.47,840064,0
+SRTA.US,D,20211111,000000,10.52,10.62,9.93,9.96,1009641,0
+SRTA.US,D,20211112,000000,10.19,10.21,9.66,10.03,1419721,0
+SRTA.US,D,20211115,000000,10.08,10.98,10.08,10.9,2455364,0
+SRTA.US,D,20211116,000000,10.88,11.15,10.5101,10.86,831315,0
+SRTA.US,D,20211117,000000,10.73,11.09,10.25,10.39,796065,0
+SRTA.US,D,20211118,000000,10.37,10.38,9.42,9.5,1838602,0
+SRTA.US,D,20211119,000000,9.45,9.8,9.24,9.66,728245,0
+SRTA.US,D,20211122,000000,9.85,9.9999,8.82,8.84,1588100,0
+SRTA.US,D,20211123,000000,8.98,8.98,8.34,8.55,909782,0
+SRTA.US,D,20211124,000000,8.4,8.82,8.26,8.66,546952,0
+SRTA.US,D,20211126,000000,8.3,8.74,8.2,8.57,524283,0
+SRTA.US,D,20211129,000000,8.62,8.7,8.13,8.61,1247022,0
+SRTA.US,D,20211130,000000,8.55,8.83,8.27,8.79,924355,0
+SRTA.US,D,20211201,000000,8.94,9.22,8.3,8.46,1268371,0
+SRTA.US,D,20211202,000000,8.42,8.5999,8.18,8.39,695547,0
+SRTA.US,D,20211203,000000,8.35,8.45,7.88,8.04,1119554,0
+SRTA.US,D,20211206,000000,7.91,8.16,7.71,7.97,891036,0
+SRTA.US,D,20211207,000000,8.1,8.49,8.1,8.24,685309,0
+SRTA.US,D,20211208,000000,8.36,8.98,8.19,8.87,840852,0
+SRTA.US,D,20211209,000000,8.75,8.99,8.445,8.6,593833,0
+SRTA.US,D,20211210,000000,8.58,8.76,8.35,8.5,522996,0
+SRTA.US,D,20211213,000000,8.38,9.14,8.38,8.77,1464026,0
+SRTA.US,D,20211214,000000,8.54,8.96,8.37,8.38,983973,0
+SRTA.US,D,20211215,000000,8.24,8.95,8.11,8.83,1330060,0
+SRTA.US,D,20211216,000000,8.93,9.17,8.705,8.84,1025941,0
+SRTA.US,D,20211217,000000,8.7142,8.93,8.32,8.56,4515346,0
+SRTA.US,D,20211220,000000,8.62,9,8.3,8.95,1432837,0
+SRTA.US,D,20211221,000000,9.245,9.66,9.05,9.4,3092752,0
+SRTA.US,D,20211222,000000,9.36,9.4,8.8491,9,1398246,0
+SRTA.US,D,20211223,000000,9.05,9.29,8.98,9.25,644965,0
+SRTA.US,D,20211227,000000,9.1,9.1999,8.65,8.69,1018062,0
+SRTA.US,D,20211228,000000,8.58,8.83,8.29,8.32,1229254,0
+SRTA.US,D,20211229,000000,8.41,8.585,8.13,8.52,865267,0
+SRTA.US,D,20211230,000000,8.46,9.25,8.42,9.07,1130054,0
+SRTA.US,D,20211231,000000,9,9.3596,8.75,8.83,617711,0
+SRTA.US,D,20220103,000000,9.01,9.11,8.63,8.92,685796,0
+SRTA.US,D,20220104,000000,8.92,9.08,8.22,8.3,1026025,0
+SRTA.US,D,20220105,000000,8.26,8.36,7.69,7.72,1136998,0
+SRTA.US,D,20220106,000000,7.8,7.8,7.15,7.59,1647740,0
+SRTA.US,D,20220107,000000,7.56,7.88,7.45,7.5,961480,0
+SRTA.US,D,20220110,000000,7.37,7.4,6.9817,7.12,1092732,0
+SRTA.US,D,20220111,000000,7.11,7.43,7.07,7.23,768999,0
+SRTA.US,D,20220112,000000,7.305,7.4,7.005,7.15,876743,0
+SRTA.US,D,20220113,000000,7.12,7.27,6.7132,6.73,1174377,0
+SRTA.US,D,20220114,000000,6.73,6.8218,6.47,6.69,728398,0
+SRTA.US,D,20220118,000000,6.61,6.71,6.17,6.21,1365165,0
+SRTA.US,D,20220119,000000,6.25,6.42,6.13,6.17,964790,0
+SRTA.US,D,20220120,000000,6.21,6.72,6.18,6.41,876150,0
+SRTA.US,D,20220121,000000,6.31,6.34,6.03,6.16,1809145,0
+SRTA.US,D,20220124,000000,5.825,5.98,5.4002,5.84,2618378,0
+SRTA.US,D,20220125,000000,5.71,6.36,5.69,6.24,916537,0
+SRTA.US,D,20220126,000000,6.36,6.39,5.8501,5.89,983789,0
+SRTA.US,D,20220127,000000,5.96,6.15,5.555,5.61,984774,0
+SRTA.US,D,20220128,000000,5.54,5.72,5.34,5.67,709658,0
+SRTA.US,D,20220131,000000,5.76,6.14,5.6854,6.11,815842,0
+SRTA.US,D,20220201,000000,6.19,6.43,5.98,6.36,685459,0
+SRTA.US,D,20220202,000000,6.4,6.45,5.795,5.83,704759,0
+SRTA.US,D,20220203,000000,5.74,5.88,5.61,5.64,433591,0
+SRTA.US,D,20220204,000000,5.6,6.08,5.54,6.02,624430,0
+SRTA.US,D,20220207,000000,6.06,6.46,6.02,6.37,750851,0
+SRTA.US,D,20220208,000000,6.37,6.75,6.33,6.69,733554,0
+SRTA.US,D,20220209,000000,6.86,7.27,6.77,7.1,1460744,0
+SRTA.US,D,20220210,000000,7,7,6.605,6.61,1057243,0
+SRTA.US,D,20220211,000000,6.99,7.38,6.79,6.87,1373805,0
+SRTA.US,D,20220214,000000,6.8,6.95,6.57,6.69,738147,0
+SRTA.US,D,20220215,000000,6.94,7.5,6.84,7.47,793843,0
+SRTA.US,D,20220216,000000,7.37,7.57,7.24,7.39,442459,0
+SRTA.US,D,20220217,000000,7.25,7.41,7.07,7.16,441079,0
+SRTA.US,D,20220218,000000,7.08,7.32,6.93,7.05,531804,0
+SRTA.US,D,20220222,000000,6.88,7.3,6.82,7.24,1011959,0
+SRTA.US,D,20220223,000000,7.3,7.344,6.96,7.02,768438,0
+SRTA.US,D,20220224,000000,6.51,7.5276,6.45,7.45,1109588,0
+SRTA.US,D,20220225,000000,7.49,7.63,7.27,7.37,602728,0
+SRTA.US,D,20220228,000000,7.33,7.52,7.13,7.5,687432,0
+SRTA.US,D,20220301,000000,7.45,7.65,7.17,7.24,542340,0
+SRTA.US,D,20220302,000000,7.26,7.34,7.07,7.08,488657,0
+SRTA.US,D,20220303,000000,7.17,7.2,6.77,6.88,463188,0
+SRTA.US,D,20220304,000000,6.74,6.98,6.66,6.73,381162,0
+SRTA.US,D,20220307,000000,6.72,7.03,6.67,6.72,403712,0
+SRTA.US,D,20220308,000000,6.76,7.255,6.54,7,523405,0
+SRTA.US,D,20220309,000000,7.19,7.38,7.13,7.17,316051,0
+SRTA.US,D,20220310,000000,6.99,7.16,6.965,7.1,255786,0
+SRTA.US,D,20220311,000000,7.2,7.21,6.95,6.96,287166,0
+SRTA.US,D,20220314,000000,6.94,6.94,6.38,6.4,662974,0
+SRTA.US,D,20220315,000000,6.44,6.65,6.3,6.51,344808,0
+SRTA.US,D,20220316,000000,6.64,7,6.6,7,394778,0
+SRTA.US,D,20220317,000000,6.88,7.3,6.88,7.22,410183,0
+SRTA.US,D,20220318,000000,7.15,7.76,7.12,7.75,1619942,0
+SRTA.US,D,20220321,000000,7.67,7.81,7.4,7.53,439470,0
+SRTA.US,D,20220322,000000,7.6,8.04,7.55,7.84,508497,0
+SRTA.US,D,20220323,000000,7.76,7.98,7.67,7.75,294055,0
+SRTA.US,D,20220324,000000,7.78,8.15,7.6129,8.07,510924,0
+SRTA.US,D,20220325,000000,8.1,8.16,7.89,7.98,276732,0
+SRTA.US,D,20220328,000000,7.97,8.17,7.8,8.11,242125,0
+SRTA.US,D,20220329,000000,8.17,8.5,8.05,8.46,414946,0
+SRTA.US,D,20220330,000000,8.38,8.86,8.35,8.56,486657,0
+SRTA.US,D,20220331,000000,8.56,8.65,8.32,8.49,370709,0
+SRTA.US,D,20220401,000000,8.5,8.61,8.38,8.6,360217,0
+SRTA.US,D,20220404,000000,8.61,8.89,8.45,8.8,439788,0
+SRTA.US,D,20220405,000000,8.8,8.85,8.48,8.68,654085,0
+SRTA.US,D,20220406,000000,8.44,8.46,8.13,8.27,579529,0
+SRTA.US,D,20220407,000000,8.25,8.29,7.67,8.03,543998,0
+SRTA.US,D,20220408,000000,7.96,8.18,7.71,8.02,370832,0
+SRTA.US,D,20220411,000000,7.94,8.31,7.825,8.16,395508,0
+SRTA.US,D,20220412,000000,8.348,8.55,8.25,8.49,591282,0
+SRTA.US,D,20220413,000000,8.65,9.05,8.59,8.94,1023406,0
+SRTA.US,D,20220414,000000,9.02,9.4213,9.02,9.4,947182,0
+SRTA.US,D,20220418,000000,9.4,9.58,9.16,9.46,575265,0
+SRTA.US,D,20220419,000000,9.51,9.79,9.32,9.56,1270235,0
+SRTA.US,D,20220420,000000,9.62,9.62,9.1501,9.47,461755,0
+SRTA.US,D,20220421,000000,9.56,9.9,9.07,9.1,583109,0
+SRTA.US,D,20220422,000000,9.1,9.25,8.67,8.74,446061,0
+SRTA.US,D,20220425,000000,8.53,9.28,8.5,9.1,801411,0
+SRTA.US,D,20220426,000000,9,9.005,8.6304,8.66,411623,0
+SRTA.US,D,20220427,000000,8.6,8.78,8.51,8.67,332534,0
+SRTA.US,D,20220428,000000,8.77,8.99,8.44,8.98,459612,0
+SRTA.US,D,20220429,000000,8.83,9.23,8.58,8.61,413575,0
+SRTA.US,D,20220502,000000,8.49,8.58,8.18,8.53,478368,0
+SRTA.US,D,20220503,000000,8.48,8.63,8.4,8.46,225599,0
+SRTA.US,D,20220504,000000,8.41,8.75,8.0101,8.73,373747,0
+SRTA.US,D,20220505,000000,8.59,8.62,8.07,8.15,424378,0
+SRTA.US,D,20220506,000000,8.05,8.05,7.56,7.66,580072,0
+SRTA.US,D,20220509,000000,7.41,7.49,6.56,6.59,833749,0
+SRTA.US,D,20220510,000000,6.72,6.91,6.08,6.15,1136065,0
+SRTA.US,D,20220511,000000,6.05,6.44,5.55,5.6,1298338,0
+SRTA.US,D,20220512,000000,5.42,5.99,5.32,5.87,1097190,0
+SRTA.US,D,20220513,000000,6.12,6.81,6.06,6.65,726857,0
+SRTA.US,D,20220516,000000,6.64,6.92,6.5,6.63,532428,0
+SRTA.US,D,20220517,000000,6.73,7.14,6.73,7.02,486317,0
+SRTA.US,D,20220518,000000,6.83,7.33,6.83,7.03,481190,0
+SRTA.US,D,20220519,000000,7.03,7.74,7.03,7.49,552065,0
+SRTA.US,D,20220520,000000,7.6,7.85,7.27,7.38,967775,0
+SRTA.US,D,20220523,000000,7.42,7.53,7.07,7.5,601968,0
+SRTA.US,D,20220524,000000,7.3,7.46,7.05,7.1,412991,0
+SRTA.US,D,20220525,000000,7.06,7.21,6.75,7.1,590453,0
+SRTA.US,D,20220526,000000,7.17,7.28,6.915,7.02,1012993,0
+SRTA.US,D,20220527,000000,7.14,7.4,7.09,7.24,430170,0
+SRTA.US,D,20220531,000000,7.13,7.31,6.81,6.89,1332491,0
+SRTA.US,D,20220601,000000,6.94,7.045,6.753,6.93,382713,0
+SRTA.US,D,20220602,000000,6.93,7.45,6.93,7.34,706754,0
+SRTA.US,D,20220603,000000,7.15,7.31,6.9,6.97,420941,0
+SRTA.US,D,20220606,000000,7.1,7.18,6.89,6.99,411089,0
+SRTA.US,D,20220607,000000,6.79,6.8794,6.23,6.63,782068,0
+SRTA.US,D,20220608,000000,6.6,6.96,6.5,6.76,434703,0
+SRTA.US,D,20220609,000000,6.75,6.79,6.42,6.44,459202,0
+SRTA.US,D,20220610,000000,6.25,6.54,6.25,6.44,555963,0
+SRTA.US,D,20220613,000000,6.16,6.34,5.33,5.36,942877,0
+SRTA.US,D,20220614,000000,5.42,5.505,5.07,5.18,629271,0
+SRTA.US,D,20220615,000000,5.2,5.39,5.03,5.29,525528,0
+SRTA.US,D,20220616,000000,5.02,5.07,4.77,4.87,716060,0
+SRTA.US,D,20220617,000000,4.95,5.35,4.93,5.27,2126595,0
+SRTA.US,D,20220621,000000,5.305,5.51,5.16,5.19,509137,0
+SRTA.US,D,20220622,000000,5.06,5.38,5.04,5.36,685783,0
+SRTA.US,D,20220623,000000,5.47,5.83,5.4,5.82,732789,0
+SRTA.US,D,20220624,000000,5.88,5.89,5.44,5.47,6874881,0
+SRTA.US,D,20220627,000000,5.43,5.5307,5.03,5.06,723776,0
+SRTA.US,D,20220628,000000,5.07,5.2,4.64,4.69,718565,0
+SRTA.US,D,20220629,000000,4.69,4.9245,4.38,4.42,611433,0
+SRTA.US,D,20220630,000000,4.31,4.51,4.23,4.46,837527,0
+SRTA.US,D,20220701,000000,4.46,4.53,4.29,4.41,354829,0
+SRTA.US,D,20220705,000000,4.32,4.65,4.16,4.64,581904,0
+SRTA.US,D,20220706,000000,4.62,4.7194,4.44,4.54,295262,0
+SRTA.US,D,20220707,000000,4.6,4.73,4.51,4.68,321551,0
+SRTA.US,D,20220708,000000,4.64,4.85,4.56,4.75,257711,0
+SRTA.US,D,20220711,000000,4.73,4.79,4.52,4.54,267167,0
+SRTA.US,D,20220712,000000,4.55,4.78,4.55,4.72,364479,0
+SRTA.US,D,20220713,000000,4.65,4.81,4.56,4.8,203202,0
+SRTA.US,D,20220714,000000,4.71,4.81,4.645,4.67,283109,0
+SRTA.US,D,20220715,000000,4.78,4.89,4.65,4.87,210209,0
+SRTA.US,D,20220718,000000,4.92,5.13,4.89,4.96,285888,0
+SRTA.US,D,20220719,000000,5.05,5.22,5.05,5.18,318565,0
+SRTA.US,D,20220720,000000,5.22,5.38,5.11,5.31,416282,0
+SRTA.US,D,20220721,000000,5.24,5.46,5.1434,5.37,238999,0
+SRTA.US,D,20220722,000000,5.41,5.41,5.12,5.19,240239,0
+SRTA.US,D,20220725,000000,5.2,5.32,5.09,5.29,231677,0
+SRTA.US,D,20220726,000000,5.22,5.34,5.08,5.21,206472,0
+SRTA.US,D,20220727,000000,5.24,5.37,5.2,5.35,209915,0
+SRTA.US,D,20220728,000000,5.34,5.58,5.29,5.55,217749,0
+SRTA.US,D,20220729,000000,5.46,5.6,5.36,5.555,232327,0
+SRTA.US,D,20220801,000000,5.47,5.54,5.32,5.51,229407,0
+SRTA.US,D,20220802,000000,5.43,5.73,5.43,5.63,248630,0
+SRTA.US,D,20220803,000000,5.67,5.87,5.67,5.86,249762,0
+SRTA.US,D,20220804,000000,5.85,6.17,5.81,6.12,353571,0
+SRTA.US,D,20220805,000000,6.04,6.215,5.98,6.12,271303,0
+SRTA.US,D,20220808,000000,6.13,6.38,6.13,6.22,262509,0
+SRTA.US,D,20220809,000000,6.65,6.78,6.23,6.32,556526,0
+SRTA.US,D,20220810,000000,6.51,6.82,6.4361,6.72,469007,0
+SRTA.US,D,20220811,000000,6.86,6.86,6.27,6.31,720111,0
+SRTA.US,D,20220812,000000,6.42,6.66,6.31,6.65,486739,0
+SRTA.US,D,20220815,000000,6.65,6.71,6.15,6.22,454935,0
+SRTA.US,D,20220816,000000,6.16,6.305,6.09,6.24,285433,0
+SRTA.US,D,20220817,000000,6.11,6.175,5.93,5.95,228064,0
+SRTA.US,D,20220818,000000,5.88,5.93,5.75,5.77,264396,0
+SRTA.US,D,20220819,000000,5.65,5.65,5.42,5.44,322944,0
+SRTA.US,D,20220822,000000,5.3,5.3672,5.068,5.18,336128,0
+SRTA.US,D,20220823,000000,5.2,5.25,5.01,5.02,312820,0
+SRTA.US,D,20220824,000000,5.05,5.32,5.05,5.31,273056,0
+SRTA.US,D,20220825,000000,5.54,5.54,5.2807,5.45,232174,0
+SRTA.US,D,20220826,000000,5.44,5.47,5.175,5.29,249770,0
+SRTA.US,D,20220829,000000,5.23,5.35,5.2,5.24,154641,0
+SRTA.US,D,20220830,000000,5.34,5.5,5.18,5.25,191037,0
+SRTA.US,D,20220831,000000,5.28,5.32,5.11,5.16,183813,0
+SRTA.US,D,20220901,000000,5.13,5.14,4.97,5.12,272390,0
+SRTA.US,D,20220902,000000,5.23,5.23,4.96,5.04,175105,0
+SRTA.US,D,20220906,000000,5.11,5.18,5.03,5.14,224570,0
+SRTA.US,D,20220907,000000,5.11,5.25,5.1,5.24,205975,0
+SRTA.US,D,20220908,000000,5.14,5.19,5.09,5.13,234305,0
+SRTA.US,D,20220909,000000,5.18,5.22,5.11,5.16,244666,0
+SRTA.US,D,20220912,000000,5.22,5.22,4.96,4.99,477554,0
+SRTA.US,D,20220913,000000,4.92,4.92,4.77,4.83,479910,0
+SRTA.US,D,20220914,000000,4.84,4.84,4.58,4.73,517408,0
+SRTA.US,D,20220915,000000,4.64,4.9399,4.6,4.73,402291,0
+SRTA.US,D,20220916,000000,4.63,4.8,4.54,4.79,1833797,0
+SRTA.US,D,20220919,000000,4.72,4.81,4.46,4.48,596665,0
+SRTA.US,D,20220920,000000,4.42,4.47,4.17,4.24,517643,0
+SRTA.US,D,20220921,000000,4.28,4.4,4.18,4.2,321175,0
+SRTA.US,D,20220922,000000,4.17,4.18,4.04,4.08,326424,0
+SRTA.US,D,20220923,000000,4.01,4.125,3.94,4.05,468651,0
+SRTA.US,D,20220926,000000,3.95,4.11,3.845,3.87,319011,0
+SRTA.US,D,20220927,000000,3.98,4.11,3.9,4.02,263397,0
+SRTA.US,D,20220928,000000,4.05,4.26,4.01,4.23,295527,0
+SRTA.US,D,20220929,000000,4.12,4.2,4,4.05,349829,0
+SRTA.US,D,20220930,000000,4.03,4.25,3.97,4.03,377910,0
+SRTA.US,D,20221003,000000,4.11,4.25,3.9,4.17,242500,0
+SRTA.US,D,20221004,000000,4.27,4.4,4.1251,4.16,431951,0
+SRTA.US,D,20221005,000000,4.02,4.115,3.99,4.08,260039,0
+SRTA.US,D,20221006,000000,3.97,4.115,3.97,4.01,259945,0
+SRTA.US,D,20221007,000000,3.96,3.99,3.74,3.79,253772,0
+SRTA.US,D,20221010,000000,3.78,3.885,3.71,3.76,198028,0
+SRTA.US,D,20221011,000000,3.78,3.82,3.65,3.73,315658,0
+SRTA.US,D,20221012,000000,3.72,3.7713,3.595,3.68,245433,0
+SRTA.US,D,20221013,000000,3.6,3.73,3.51,3.64,416198,0
+SRTA.US,D,20221014,000000,3.73,3.76,3.455,3.555,404944,0
+SRTA.US,D,20221017,000000,3.73,3.865,3.66,3.84,338929,0
+SRTA.US,D,20221018,000000,3.925,3.98,3.575,3.62,361304,0
+SRTA.US,D,20221019,000000,3.61,3.7,3.5,3.69,450748,0
+SRTA.US,D,20221020,000000,3.71,3.94,3.7,3.81,367073,0
+SRTA.US,D,20221021,000000,3.77,3.915,3.66,3.91,270728,0
+SRTA.US,D,20221024,000000,3.92,3.99,3.845,3.88,249389,0
+SRTA.US,D,20221025,000000,3.89,4.215,3.85,4.13,442717,0
+SRTA.US,D,20221026,000000,4.16,4.2282,4.09,4.14,161284,0
+SRTA.US,D,20221027,000000,4.18,4.26,4.13,4.14,221189,0
+SRTA.US,D,20221028,000000,4.15,4.34,4.105,4.32,221911,0
+SRTA.US,D,20221031,000000,4.32,4.52,4.25,4.5,309664,0
+SRTA.US,D,20221101,000000,4.55,4.635,4.485,4.57,350680,0
+SRTA.US,D,20221102,000000,4.54,4.67,4.46,4.53,623131,0
+SRTA.US,D,20221103,000000,4.44,4.6,4.39,4.42,424843,0
+SRTA.US,D,20221104,000000,4.47,4.57,4.43,4.52,476114,0
+SRTA.US,D,20221107,000000,4.55,4.71,4.43,4.7,280248,0
+SRTA.US,D,20221108,000000,4.63,4.74,4.58,4.72,297645,0
+SRTA.US,D,20221109,000000,4.66,4.66,4.29,4.56,760035,0
+SRTA.US,D,20221110,000000,4.81,4.82,4.48,4.61,598668,0
+SRTA.US,D,20221111,000000,4.57,4.83,4.5,4.55,581796,0
+SRTA.US,D,20221114,000000,4.5,4.82,4.47,4.71,476565,0
+SRTA.US,D,20221115,000000,4.82,5.02,4.75,5,321713,0
+SRTA.US,D,20221116,000000,4.98,5.035,4.87,4.9,254823,0
+SRTA.US,D,20221117,000000,4.83,4.95,4.75,4.86,218732,0
+SRTA.US,D,20221118,000000,4.96,4.96,4.71,4.74,548631,0
+SRTA.US,D,20221121,000000,4.65,4.78,4.56,4.71,269524,0
+SRTA.US,D,20221122,000000,4.62,4.74,4.54,4.62,290395,0
+SRTA.US,D,20221123,000000,4.65,4.81,4.56,4.7,1774103,0
+SRTA.US,D,20221125,000000,4.67,4.88,4.66,4.83,127094,0
+SRTA.US,D,20221128,000000,4.8,4.9,4.65,4.65,267544,0
+SRTA.US,D,20221129,000000,4.65,4.8,4.65,4.69,191441,0
+SRTA.US,D,20221130,000000,4.61,4.94,4.61,4.92,923711,0
+SRTA.US,D,20221201,000000,4.95,4.95,4.8,4.93,275136,0
+SRTA.US,D,20221202,000000,4.85,5.03,4.84,5,339760,0
+SRTA.US,D,20221205,000000,4.95,5.05,4.72,4.78,285615,0
+SRTA.US,D,20221206,000000,4.78,4.87,4.685,4.85,320199,0
+SRTA.US,D,20221207,000000,4.84,4.94,4.77,4.84,215519,0
+SRTA.US,D,20221208,000000,4.83,4.94,4.74,4.84,196092,0
+SRTA.US,D,20221209,000000,4.81,5.04,4.75,4.88,264159,0
+SRTA.US,D,20221212,000000,4.89,4.89,4.6,4.61,236728,0
+SRTA.US,D,20221213,000000,4.78,4.895,4.515,4.6,244949,0
+SRTA.US,D,20221214,000000,4.58,4.6238,4.34,4.37,300833,0
+SRTA.US,D,20221215,000000,4.3,4.315,4.03,4.07,310312,0
+SRTA.US,D,20221216,000000,4.02,4.13,3.93,4.09,664702,0
+SRTA.US,D,20221219,000000,4.09,4.1296,3.85,3.89,386606,0
+SRTA.US,D,20221220,000000,3.88,3.97,3.72,3.75,313030,0
+SRTA.US,D,20221221,000000,3.76,3.88,3.72,3.75,402671,0
+SRTA.US,D,20221222,000000,3.69,3.74,3.482,3.57,364974,0
+SRTA.US,D,20221223,000000,3.59,3.59,3.49,3.5,309863,0
+SRTA.US,D,20221227,000000,3.49,3.49,3.0204,3.18,1185060,0
+SRTA.US,D,20221228,000000,3.19,3.53,3.185,3.37,1894252,0
+SRTA.US,D,20221229,000000,3.39,3.74,3.3717,3.69,1861765,0
+SRTA.US,D,20221230,000000,3.64,3.71,3.56,3.58,549604,0
+SRTA.US,D,20230103,000000,3.64,3.72,3.33,3.38,338922,0
+SRTA.US,D,20230104,000000,3.43,3.54,3.35,3.5,312625,0
+SRTA.US,D,20230105,000000,3.49,3.49,3.275,3.29,231622,0
+SRTA.US,D,20230106,000000,3.37,3.47,3.18,3.43,373648,0
+SRTA.US,D,20230109,000000,3.43,3.59,3.41,3.56,470944,0
+SRTA.US,D,20230110,000000,3.56,3.84,3.51,3.83,386280,0
+SRTA.US,D,20230111,000000,3.84,3.88,3.58,3.62,554298,0
+SRTA.US,D,20230112,000000,3.63,3.68,3.47,3.555,409915,0
+SRTA.US,D,20230113,000000,3.48,3.72,3.46,3.7,383184,0
+SRTA.US,D,20230117,000000,3.74,3.82,3.67,3.8,282824,0
+SRTA.US,D,20230118,000000,4.01,4.25,3.95,4.19,590524,0
+SRTA.US,D,20230119,000000,4.15,4.49,4.09,4.39,599708,0
+SRTA.US,D,20230120,000000,4.45,4.535,4.3,4.42,439155,0
+SRTA.US,D,20230123,000000,4.43,4.5,4.325,4.405,251590,0
+SRTA.US,D,20230124,000000,4.34,4.43,4.235,4.28,249054,0
+SRTA.US,D,20230125,000000,4.23,4.37,4.1418,4.34,141818,0
+SRTA.US,D,20230126,000000,4.38,4.405,4.2,4.39,195068,0
+SRTA.US,D,20230127,000000,4.34,4.62,4.3185,4.51,284105,0
+SRTA.US,D,20230130,000000,4.48,4.52,4.37,4.38,197888,0
+SRTA.US,D,20230131,000000,4.4,4.4934,4.375,4.46,159863,0
+SRTA.US,D,20230201,000000,4.47,4.63,4.42,4.56,258428,0
+SRTA.US,D,20230202,000000,4.65,4.8,4.63,4.79,390013,0
+SRTA.US,D,20230203,000000,4.72,5.095,4.6601,4.75,351670,0
+SRTA.US,D,20230206,000000,4.72,4.84,4.6329,4.7,171369,0
+SRTA.US,D,20230207,000000,4.66,4.75,4.55,4.71,233688,0
+SRTA.US,D,20230208,000000,4.68,4.75,4.59,4.71,188728,0
+SRTA.US,D,20230209,000000,4.73,4.83,4.51,4.51,215153,0
+SRTA.US,D,20230210,000000,4.5,4.51,4.21,4.25,249057,0
+SRTA.US,D,20230213,000000,4.22,4.35,4.1334,4.32,198914,0
+SRTA.US,D,20230214,000000,4.3,5.04,4.2638,4.88,3228140,0
+SRTA.US,D,20230215,000000,4.96,5.09,4.88,4.94,1477411,0
+SRTA.US,D,20230216,000000,4.96,4.96,4.75,4.81,596228,0
+SRTA.US,D,20230217,000000,4.908,5.01,4.71,4.89,477813,0
+SRTA.US,D,20230221,000000,4.8,4.84,4.57,4.6,485363,0
+SRTA.US,D,20230222,000000,4.58,4.86,4.58,4.72,517987,0
+SRTA.US,D,20230223,000000,4.77,4.94,4.6918,4.88,455375,0
+SRTA.US,D,20230224,000000,4.78,4.78,4.39,4.51,484975,0
+SRTA.US,D,20230227,000000,4.53,4.6,4.5,4.525,229781,0
+SRTA.US,D,20230228,000000,4.51,4.72,4.5,4.65,293737,0
+SRTA.US,D,20230301,000000,4.65,4.72,4.47,4.5,215501,0
+SRTA.US,D,20230302,000000,4.43,4.59,4.41,4.55,255512,0
+SRTA.US,D,20230303,000000,4.57,4.6086,4.45,4.46,231351,0
+SRTA.US,D,20230306,000000,4.5,4.57,4.41,4.46,212321,0
+SRTA.US,D,20230307,000000,4.46,4.525,4.37,4.44,172174,0
+SRTA.US,D,20230308,000000,4.44,4.445,4.245,4.3,222852,0
+SRTA.US,D,20230309,000000,4.29,4.39,4.09,4.11,343835,0
+SRTA.US,D,20230310,000000,4.12,4.145,3.9,3.91,375632,0
+SRTA.US,D,20230313,000000,3.87,4.06,3.75,4.03,486889,0
+SRTA.US,D,20230314,000000,4.13,4.27,3.5,3.52,660265,0
+SRTA.US,D,20230315,000000,3.5,3.67,3.4712,3.64,405892,0
+SRTA.US,D,20230316,000000,3.58,3.58,3.39,3.44,462938,0
+SRTA.US,D,20230317,000000,3.44,3.44,3.11,3.13,974903,0
+SRTA.US,D,20230320,000000,3.17,3.17,3.0106,3.06,494729,0
+SRTA.US,D,20230321,000000,3.13,3.35,3.1,3.26,389649,0
+SRTA.US,D,20230322,000000,3.24,3.27,3.12,3.13,226541,0
+SRTA.US,D,20230323,000000,3.16,3.33,3.14,3.15,2752624,0
+SRTA.US,D,20230324,000000,3.12,3.21,3.08,3.21,250122,0
+SRTA.US,D,20230327,000000,3.26,3.26,3.1702,3.21,208413,0
+SRTA.US,D,20230328,000000,3.2,3.25,3.155,3.19,159614,0
+SRTA.US,D,20230329,000000,3.22,3.29,3.1525,3.28,228298,0
+SRTA.US,D,20230330,000000,3.31,3.42,3.27,3.28,201677,0
+SRTA.US,D,20230331,000000,3.31,3.3989,3.28,3.38,238487,0
+SRTA.US,D,20230403,000000,3.31,3.33,3.23,3.33,280463,0
+SRTA.US,D,20230404,000000,3.34,3.345,3.19,3.2,233669,0
+SRTA.US,D,20230405,000000,3.16,3.18,2.825,2.85,850074,0
+SRTA.US,D,20230406,000000,2.87,3.015,2.87,2.925,380147,0
+SRTA.US,D,20230410,000000,2.93,2.94,2.79,2.91,901303,0
+SRTA.US,D,20230411,000000,2.93,3.04,2.915,2.98,307369,0
+SRTA.US,D,20230412,000000,2.99,3,2.75,2.76,448126,0
+SRTA.US,D,20230413,000000,2.81,2.83,2.72,2.74,321207,0
+SRTA.US,D,20230414,000000,2.79,2.8,2.66,2.7,437217,0
+SRTA.US,D,20230417,000000,2.71,2.82,2.71,2.81,312101,0
+SRTA.US,D,20230418,000000,2.85,2.85,2.77,2.78,268855,0
+SRTA.US,D,20230419,000000,2.76,2.8399,2.72,2.83,242126,0
+SRTA.US,D,20230420,000000,2.79,2.82,2.73,2.75,276633,0
+SRTA.US,D,20230421,000000,2.75,2.75,2.675,2.75,257111,0
+SRTA.US,D,20230424,000000,2.76,2.775,2.71,2.72,177599,0
+SRTA.US,D,20230425,000000,2.69,2.71,2.6,2.61,228938,0
+SRTA.US,D,20230426,000000,2.63,2.655,2.55,2.56,253710,0
+SRTA.US,D,20230427,000000,2.58,2.645,2.575,2.62,231158,0
+SRTA.US,D,20230428,000000,2.62,2.69,2.595,2.62,303697,0
+SRTA.US,D,20230501,000000,2.64,2.675,2.61,2.67,238932,0
+SRTA.US,D,20230502,000000,2.64,2.69,2.59,2.6,231703,0
+SRTA.US,D,20230503,000000,2.595,2.705,2.5848,2.63,239873,0
+SRTA.US,D,20230504,000000,2.64,2.64,2.51,2.54,300707,0
+SRTA.US,D,20230505,000000,2.57,2.67,2.57,2.64,210629,0
+SRTA.US,D,20230508,000000,2.64,2.74,2.62,2.73,269336,0
+SRTA.US,D,20230509,000000,2.7,2.84,2.67,2.81,308366,0
+SRTA.US,D,20230510,000000,2.85,2.99,2.835,2.88,329900,0
+SRTA.US,D,20230511,000000,3.29,3.32,3.01,3.09,935348,0
+SRTA.US,D,20230512,000000,3.12,3.21,3.055,3.15,329540,0
+SRTA.US,D,20230515,000000,3.2,3.2,3.08,3.1,347431,0
+SRTA.US,D,20230516,000000,3.06,3.135,2.955,2.96,270763,0
+SRTA.US,D,20230517,000000,3,3.1,2.94,3.05,1123738,0
+SRTA.US,D,20230518,000000,3.07,3.16,3.01,3.14,301866,0
+SRTA.US,D,20230519,000000,3.18,3.25,3.1501,3.19,290278,0
+SRTA.US,D,20230522,000000,3.19,3.21,3.1,3.2,432529,0
+SRTA.US,D,20230523,000000,3.2,3.31,3.199,3.25,375928,0
+SRTA.US,D,20230524,000000,3.19,3.22,3.1008,3.14,207646,0
+SRTA.US,D,20230525,000000,3.12,3.15,2.97,2.99,461347,0
+SRTA.US,D,20230526,000000,3.02,3.07,2.97,3.05,365952,0
+SRTA.US,D,20230530,000000,3.07,3.18,3.07,3.15,329038,0
+SRTA.US,D,20230531,000000,3.15,3.25,3.115,3.23,297057,0
+SRTA.US,D,20230601,000000,3.2,3.25,3.12,3.22,222928,0
+SRTA.US,D,20230602,000000,3.25,3.27,3.13,3.22,478046,0
+SRTA.US,D,20230605,000000,3.2,3.385,3.2,3.33,431422,0
+SRTA.US,D,20230606,000000,3.33,3.65,3.32,3.64,648733,0
+SRTA.US,D,20230607,000000,3.69,3.78,3.685,3.72,604237,0
+SRTA.US,D,20230608,000000,3.71,3.76,3.59,3.65,333019,0
+SRTA.US,D,20230609,000000,3.7,3.71,3.57,3.69,346825,0
+SRTA.US,D,20230612,000000,3.71,4.065,3.708,4.03,790862,0
+SRTA.US,D,20230613,000000,4.13,4.38,4.1,4.25,934635,0
+SRTA.US,D,20230614,000000,4.25,4.37,4.02,4.03,757369,0
+SRTA.US,D,20230615,000000,4.04,4.255,4.0101,4.1,722378,0
+SRTA.US,D,20230616,000000,4.22,4.22,3.78,3.78,2210168,0
+SRTA.US,D,20230620,000000,3.77,3.85,3.61,3.63,410298,0
+SRTA.US,D,20230621,000000,3.6,3.77,3.53,3.72,388100,0
+SRTA.US,D,20230622,000000,3.66,3.68,3.48,3.56,656888,0
+SRTA.US,D,20230623,000000,3.48,3.57,3.385,3.54,1026447,0
+SRTA.US,D,20230626,000000,3.555,3.6,3.48,3.49,391129,0
+SRTA.US,D,20230627,000000,3.51,3.68,3.481,3.65,269809,0
+SRTA.US,D,20230628,000000,3.66,3.96,3.66,3.9,783228,0
+SRTA.US,D,20230629,000000,4,4.0689,3.91,3.97,643130,0
+SRTA.US,D,20230630,000000,4,4.01,3.92,3.94,383733,0
+SRTA.US,D,20230703,000000,3.94,4.04,3.93,3.99,340489,0
+SRTA.US,D,20230705,000000,3.96,4.02,3.915,3.99,581420,0
+SRTA.US,D,20230706,000000,3.88,3.8801,3.605,3.7,929846,0
+SRTA.US,D,20230707,000000,3.65,3.92,3.65,3.85,382914,0
+SRTA.US,D,20230710,000000,3.81,4.005,3.81,3.98,1166698,0
+SRTA.US,D,20230711,000000,3.99,4.15,3.935,4.08,829139,0
+SRTA.US,D,20230712,000000,4.2,4.23,4.03,4.09,434922,0
+SRTA.US,D,20230713,000000,4.09,4.17,3.939,3.96,488283,0
+SRTA.US,D,20230714,000000,3.95,4.005,3.8947,4,378670,0
+SRTA.US,D,20230717,000000,4.12,4.54,4.11,4.42,2405080,0
+SRTA.US,D,20230718,000000,4.41,4.505,4.28,4.3,1017065,0
+SRTA.US,D,20230719,000000,4.36,4.44,4.21,4.3,1546999,0
+SRTA.US,D,20230720,000000,4.33,4.34,3.99,4.03,631796,0
+SRTA.US,D,20230721,000000,4.05,4.11,3.8407,3.91,584611,0
+SRTA.US,D,20230724,000000,3.9,3.925,3.84,3.91,402902,0
+SRTA.US,D,20230725,000000,3.91,3.915,3.81,3.86,374495,0
+SRTA.US,D,20230726,000000,3.86,3.935,3.8419,3.91,272361,0
+SRTA.US,D,20230727,000000,3.96,3.96,3.75,3.78,365780,0
+SRTA.US,D,20230728,000000,3.87,4.02,3.8393,3.94,373724,0
+SRTA.US,D,20230731,000000,4,4.1872,4,4.17,696979,0
+SRTA.US,D,20230801,000000,4.17,4.36,4.02,4.29,916489,0
+SRTA.US,D,20230802,000000,4.11,4.12,3.86,3.975,711557,0
+SRTA.US,D,20230803,000000,3.89,4.02,3.86,3.935,213431,0
+SRTA.US,D,20230804,000000,3.95,3.96,3.8,3.83,1119108,0
+SRTA.US,D,20230807,000000,3.87,3.87,3.715,3.77,441133,0
+SRTA.US,D,20230808,000000,3.75,4.07,3.72,4,1043662,0
+SRTA.US,D,20230809,000000,4.1,4.1,3.475,3.82,1266869,0
+SRTA.US,D,20230810,000000,3.86,3.9,3.68,3.685,458833,0
+SRTA.US,D,20230811,000000,3.74,3.94,3.6597,3.78,770300,0
+SRTA.US,D,20230814,000000,3.77,3.865,3.72,3.73,700220,0
+SRTA.US,D,20230815,000000,3.69,3.7,3.54,3.55,482091,0
+SRTA.US,D,20230816,000000,3.55,3.6188,3.49,3.51,561866,0
+SRTA.US,D,20230817,000000,3.56,3.58,3.44,3.46,740844,0
+SRTA.US,D,20230818,000000,3.425,3.55,3.36,3.4,793875,0
+SRTA.US,D,20230821,000000,3.42,3.6018,3.4191,3.58,1622197,0
+SRTA.US,D,20230822,000000,3.61,3.69,3.57,3.6,656071,0
+SRTA.US,D,20230823,000000,3.61,3.635,3.44,3.45,343135,0
+SRTA.US,D,20230824,000000,3.46,3.48,3.14,3.15,664789,0
+SRTA.US,D,20230825,000000,3.18,3.22,3.11,3.11,373734,0
+SRTA.US,D,20230828,000000,3.13,3.25,3.12,3.24,319177,0
+SRTA.US,D,20230829,000000,3.26,3.4,3.24,3.3,527696,0
+SRTA.US,D,20230830,000000,3.27,3.29,3.21,3.27,249450,0
+SRTA.US,D,20230831,000000,3.3,3.33,3.19,3.19,371995,0
+SRTA.US,D,20230901,000000,3.19,3.23,3.105,3.13,480521,0
+SRTA.US,D,20230905,000000,3.1,3.29,3.08,3.28,413288,0
+SRTA.US,D,20230906,000000,3.27,3.36,3.17,3.21,550852,0
+SRTA.US,D,20230907,000000,3.16,3.16,3.01,3.07,493297,0
+SRTA.US,D,20230908,000000,3.05,3.08,2.93,3.03,456250,0
+SRTA.US,D,20230911,000000,3.04,3.18,3,3.14,387808,0
+SRTA.US,D,20230912,000000,3.14,3.22,3.09,3.14,329761,0
+SRTA.US,D,20230913,000000,3.16,3.16,3,3.07,418796,0
+SRTA.US,D,20230914,000000,3.11,3.17,3.062,3.1,333825,0
+SRTA.US,D,20230915,000000,3.1,3.1,2.9,2.91,742136,0
+SRTA.US,D,20230918,000000,2.91,2.95,2.85,2.89,454459,0
+SRTA.US,D,20230919,000000,2.93,3.01,2.87,2.96,285087,0
+SRTA.US,D,20230920,000000,2.98,3.02,2.89,2.89,381401,0
+SRTA.US,D,20230921,000000,2.83,2.88,2.805,2.82,403018,0
+SRTA.US,D,20230922,000000,2.84,2.8674,2.66,2.67,514431,0
+SRTA.US,D,20230925,000000,2.66,2.725,2.58,2.61,595273,0
+SRTA.US,D,20230926,000000,2.6,2.72,2.59,2.64,434660,0
+SRTA.US,D,20230927,000000,2.66,2.73,2.64,2.69,437864,0
+SRTA.US,D,20230928,000000,2.68,2.715,2.58,2.62,453783,0
+SRTA.US,D,20230929,000000,2.68,2.68,2.58,2.59,424351,0
+SRTA.US,D,20231002,000000,2.61,2.621,2.53,2.58,395702,0
+SRTA.US,D,20231003,000000,2.56,2.57,2.5,2.53,318653,0
+SRTA.US,D,20231004,000000,2.51,2.5784,2.49,2.5,496405,0
+SRTA.US,D,20231005,000000,2.5,2.51,2.37,2.38,560791,0
+SRTA.US,D,20231006,000000,2.36,2.44,2.33,2.43,695255,0
+SRTA.US,D,20231009,000000,2.39,2.43,2.34,2.35,395507,0
+SRTA.US,D,20231010,000000,2.32,2.54,2.26,2.46,553835,0
+SRTA.US,D,20231011,000000,2.48,2.53,2.35,2.38,352686,0
+SRTA.US,D,20231012,000000,2.39,2.39,2.235,2.26,497491,0
+SRTA.US,D,20231013,000000,2.26,2.27,2.19,2.22,490846,0
+SRTA.US,D,20231016,000000,2.23,2.245,2.19,2.22,364846,0
+SRTA.US,D,20231017,000000,2.2,2.33,2.2,2.28,609002,0
+SRTA.US,D,20231018,000000,2.24,2.28,2.185,2.21,377720,0
+SRTA.US,D,20231019,000000,2.21,2.21,2.13,2.17,384865,0
+SRTA.US,D,20231020,000000,2.15,2.21,2.115,2.2,361990,0
+SRTA.US,D,20231023,000000,2.19,2.2499,2.14,2.15,441267,0
+SRTA.US,D,20231024,000000,2.18,2.25,2.18,2.19,310320,0
+SRTA.US,D,20231025,000000,2.18,2.235,2.16,2.19,384453,0
+SRTA.US,D,20231026,000000,2.2,2.26,2.155,2.23,425298,0
+SRTA.US,D,20231027,000000,2.24,2.25,2.11,2.11,443401,0
+SRTA.US,D,20231030,000000,2.14,2.21,2.06,2.2,488176,0
+SRTA.US,D,20231031,000000,2.17,2.2,2.1,2.13,357190,0
+SRTA.US,D,20231101,000000,2.13,2.155,2.065,2.08,355873,0
+SRTA.US,D,20231102,000000,2.12,2.25,2.12,2.24,368041,0
+SRTA.US,D,20231103,000000,2.26,2.4,2.25,2.4,543970,0
+SRTA.US,D,20231106,000000,2.41,2.42,2.21,2.23,483398,0
+SRTA.US,D,20231107,000000,2.26,2.3,2.21,2.27,446673,0
+SRTA.US,D,20231108,000000,2.77,3.0887,2.64,2.94,5388634,0
+SRTA.US,D,20231109,000000,2.98,3.3,2.97,3.15,1820705,0
+SRTA.US,D,20231110,000000,3.14,3.33,3.085,3.19,1135711,0
+SRTA.US,D,20231113,000000,3.2,3.34,3.11,3.28,831049,0
+SRTA.US,D,20231114,000000,3.43,3.66,3.4,3.55,1437552,0
+SRTA.US,D,20231115,000000,3.6,3.95,3.56,3.7,1047562,0
+SRTA.US,D,20231116,000000,3.7,3.755,3.425,3.46,936043,0
+SRTA.US,D,20231117,000000,3.5,3.63,3.5,3.58,615623,0
+SRTA.US,D,20231120,000000,3.61,3.61,3.4,3.43,519865,0
+SRTA.US,D,20231121,000000,3.37,3.4,3.17,3.19,624921,0
+SRTA.US,D,20231122,000000,3.26,3.32,3.185,3.2,312415,0
+SRTA.US,D,20231124,000000,3.22,3.495,3.18,3.37,368392,0
+SRTA.US,D,20231127,000000,3.32,3.4,3.28,3.3,388006,0
+SRTA.US,D,20231128,000000,3.28,3.335,3.12,3.3,652374,0
+SRTA.US,D,20231129,000000,3.33,3.465,3.295,3.32,453031,0
+SRTA.US,D,20231130,000000,3.34,3.34,3.155,3.17,464262,0
+SRTA.US,D,20231201,000000,3.15,3.27,3.07,3.22,501553,0
+SRTA.US,D,20231204,000000,3.25,3.37,3.18,3.34,475839,0
+SRTA.US,D,20231205,000000,3.29,3.29,3.08,3.12,542642,0
+SRTA.US,D,20231206,000000,3.14,3.29,3.12,3.18,373189,0
+SRTA.US,D,20231207,000000,3.18,3.25,3.1515,3.21,294617,0
+SRTA.US,D,20231208,000000,3.22,3.37,3.155,3.28,564298,0
+SRTA.US,D,20231211,000000,3.3,3.305,3.06,3.11,677816,0
+SRTA.US,D,20231212,000000,3.09,3.11,2.93,2.96,710182,0
+SRTA.US,D,20231213,000000,2.96,3.09,2.795,3.09,959455,0
+SRTA.US,D,20231214,000000,3.2,3.31,3.12,3.27,897646,0
+SRTA.US,D,20231215,000000,3.32,3.32,3.091,3.21,2584386,0
+SRTA.US,D,20231218,000000,3.2,3.545,3.11,3.46,1047735,0
+SRTA.US,D,20231219,000000,3.41,3.46,3.24,3.32,648100,0
+SRTA.US,D,20231220,000000,3.28,3.48,3.235,3.28,943615,0
+SRTA.US,D,20231221,000000,3.3,3.425,3.295,3.38,409829,0
+SRTA.US,D,20231222,000000,3.4,3.48,3.32,3.42,618851,0
+SRTA.US,D,20231226,000000,3.43,3.535,3.41,3.49,657447,0
+SRTA.US,D,20231227,000000,3.49,3.66,3.421,3.65,654646,0
+SRTA.US,D,20231228,000000,3.6,3.71,3.575,3.6,527282,0
+SRTA.US,D,20231229,000000,3.62,3.93,3.52,3.53,1090400,0
+SRTA.US,D,20240102,000000,3.5,3.5,3.285,3.41,1268050,0
+SRTA.US,D,20240103,000000,3.36,3.36,3.1225,3.14,916308,0
+SRTA.US,D,20240104,000000,3.17,3.28,3.11,3.24,457404,0
+SRTA.US,D,20240105,000000,3.18,3.27,3.09,3.13,523943,0
+SRTA.US,D,20240108,000000,3.12,3.27,3.09,3.2,546566,0
+SRTA.US,D,20240109,000000,3.17,3.18,3.095,3.1,355169,0
+SRTA.US,D,20240110,000000,3.09,3.1,2.975,3.03,464730,0
+SRTA.US,D,20240111,000000,2.99,3,2.875,2.97,483250,0
+SRTA.US,D,20240112,000000,2.97,3.03,2.87,2.88,483768,0
+SRTA.US,D,20240116,000000,2.85,2.87,2.755,2.81,747142,0
+SRTA.US,D,20240117,000000,2.76,2.86,2.71,2.86,351078,0
+SRTA.US,D,20240118,000000,2.86,2.92,2.79,2.87,385383,0
+SRTA.US,D,20240119,000000,2.87,2.87,2.69,2.83,434357,0
+SRTA.US,D,20240122,000000,2.9,3.06,2.89,3,643968,0
+SRTA.US,D,20240123,000000,3.05,3.24,3.05,3.18,636020,0
+SRTA.US,D,20240124,000000,3.2,3.2795,3.12,3.16,586405,0
+SRTA.US,D,20240125,000000,3.22,3.27,3.14,3.16,394205,0
+SRTA.US,D,20240126,000000,3.15,3.19,2.96,3.01,691642,0
+SRTA.US,D,20240129,000000,2.99,3.17,2.92,3.17,480617,0
+SRTA.US,D,20240130,000000,3.14,3.14,2.99,3.02,286553,0
+SRTA.US,D,20240131,000000,2.99,3.12,2.96,2.98,545610,0
+SRTA.US,D,20240201,000000,3.03,3.112,2.89,3.02,316805,0
+SRTA.US,D,20240202,000000,3,3.05,2.9,3.01,498742,0
+SRTA.US,D,20240205,000000,2.97,2.97,2.845,2.85,450642,0
+SRTA.US,D,20240206,000000,2.85,3.04,2.84,3.04,552582,0
+SRTA.US,D,20240207,000000,3.05,3.05,2.905,2.93,412445,0
+SRTA.US,D,20240208,000000,2.92,3.05,2.87,3.03,409316,0
+SRTA.US,D,20240209,000000,3.05,3.12,3.0198,3.08,285902,0
+SRTA.US,D,20240212,000000,3.1,3.3,3.1,3.21,864795,0
+SRTA.US,D,20240213,000000,3.05,3.09,2.895,2.96,660316,0
+SRTA.US,D,20240214,000000,3.01,3.11,2.99,3.1,369959,0
+SRTA.US,D,20240215,000000,3.13,3.37,3.13,3.36,693265,0
+SRTA.US,D,20240216,000000,3.32,3.4194,3.24,3.37,771035,0
+SRTA.US,D,20240220,000000,3.38,3.39,3.29,3.33,352575,0
+SRTA.US,D,20240221,000000,3.35,3.35,3.2,3.24,401240,0
+SRTA.US,D,20240222,000000,3.26,3.29,3.18,3.23,511591,0
+SRTA.US,D,20240223,000000,3.2,3.325,3.15,3.27,569994,0
+SRTA.US,D,20240226,000000,3.29,3.54,3.29,3.37,586484,0
+SRTA.US,D,20240227,000000,3.39,3.44,3.3,3.4,699195,0
+SRTA.US,D,20240228,000000,3.36,3.36,3.175,3.18,496683,0
+SRTA.US,D,20240229,000000,3.26,3.35,3.161,3.18,550139,0
+SRTA.US,D,20240301,000000,3.2,3.375,3.15,3.35,533074,0
+SRTA.US,D,20240304,000000,3.36,3.63,3.36,3.57,833759,0
+SRTA.US,D,20240305,000000,3.5,3.58,3.38,3.4,682027,0
+SRTA.US,D,20240306,000000,3.45,3.735,3.44,3.57,954025,0
+SRTA.US,D,20240307,000000,3.59,3.875,3.57,3.84,967673,0
+SRTA.US,D,20240308,000000,3.87,4.08,3.86,3.94,786943,0
+SRTA.US,D,20240311,000000,3.94,4.245,3.94,3.99,1247614,0
+SRTA.US,D,20240312,000000,3.4305,3.53,2.55,2.78,5657846,0
+SRTA.US,D,20240313,000000,2.86,2.94,2.655,2.71,1854005,0
+SRTA.US,D,20240314,000000,2.66,2.72,2.54,2.62,2409767,0
+SRTA.US,D,20240315,000000,2.61,2.72,2.589,2.7,1263973,0
+SRTA.US,D,20240318,000000,2.66,2.66,2.505,2.55,1043172,0
+SRTA.US,D,20240319,000000,2.51,2.55,2.45,2.45,846730,0
+SRTA.US,D,20240320,000000,2.7,3.03,2.64,2.85,2454410,0
+SRTA.US,D,20240321,000000,2.87,3.01,2.86,2.89,1087748,0
+SRTA.US,D,20240322,000000,2.86,2.895,2.68,2.71,689201,0
+SRTA.US,D,20240325,000000,2.67,2.79,2.62,2.62,558011,0
+SRTA.US,D,20240326,000000,2.64,2.73,2.63,2.64,425004,0
+SRTA.US,D,20240327,000000,2.68,2.86,2.65,2.86,652780,0
+SRTA.US,D,20240328,000000,2.87,2.97,2.84,2.85,438048,0
+SRTA.US,D,20240401,000000,2.85,3.16,2.73,3.13,1750707,0
+SRTA.US,D,20240402,000000,3.12,3.49,2.99,3.16,2365770,0
+SRTA.US,D,20240403,000000,3.23,3.39,3.17,3.35,989883,0
+SRTA.US,D,20240404,000000,3.36,3.495,3.195,3.24,822108,0
+SRTA.US,D,20240405,000000,3.3,3.9,3.24,3.73,2022881,0
+SRTA.US,D,20240408,000000,3.74,3.955,3.67,3.81,1701930,0
+SRTA.US,D,20240409,000000,3.86,3.91,3.595,3.86,1210136,0
+SRTA.US,D,20240410,000000,3.66,3.7792,3.62,3.74,1680840,0
+SRTA.US,D,20240411,000000,3.76,3.93,3.685,3.85,732400,0
+SRTA.US,D,20240412,000000,3.81,3.94,3.77,3.87,792036,0
+SRTA.US,D,20240415,000000,3.9,3.985,3.76,3.83,1360078,0
+SRTA.US,D,20240416,000000,3.74,3.8001,3.59,3.59,892908,0
+SRTA.US,D,20240417,000000,3.65,3.77,3.605,3.63,471128,0
+SRTA.US,D,20240418,000000,3.66,3.72,3.54,3.62,699491,0
+SRTA.US,D,20240419,000000,3.58,3.65,3.32,3.39,848443,0
+SRTA.US,D,20240422,000000,3.38,3.385,3.08,3.15,1056968,0
+SRTA.US,D,20240423,000000,3.15,3.33,3.12,3.19,561993,0
+SRTA.US,D,20240424,000000,3.25,3.2865,3.062,3.19,585166,0
+SRTA.US,D,20240425,000000,3.14,3.21,3,3.19,558854,0
+SRTA.US,D,20240426,000000,3.23,3.42,3.195,3.35,463097,0
+SRTA.US,D,20240429,000000,3.35,3.415,3.28,3.33,587916,0
+SRTA.US,D,20240430,000000,3.28,3.37,3.14,3.19,435582,0
+SRTA.US,D,20240501,000000,3.22,3.44,3.205,3.29,618120,0
+SRTA.US,D,20240502,000000,3.31,3.44,3.265,3.43,363218,0
+SRTA.US,D,20240503,000000,3.5,3.56,3.45,3.56,280389,0
+SRTA.US,D,20240506,000000,3.6,3.7193,3.585,3.62,480902,0
+SRTA.US,D,20240507,000000,3.72,3.72,3.33,3.58,805253,0
+SRTA.US,D,20240508,000000,3.56,3.56,3.4,3.5,545157,0
+SRTA.US,D,20240509,000000,3.52,3.59,3.49,3.59,463766,0
+SRTA.US,D,20240510,000000,3.61,3.69,3.41,3.5,737117,0
+SRTA.US,D,20240513,000000,3.55,3.56,3.315,3.37,708938,0
+SRTA.US,D,20240514,000000,3.45,3.68,3.45,3.68,572089,0
+SRTA.US,D,20240515,000000,3.74,3.778,3.65,3.74,266454,0
+SRTA.US,D,20240516,000000,3.76,3.76,3.59,3.59,307371,0
+SRTA.US,D,20240517,000000,3.65,3.7,3.565,3.62,347609,0
+SRTA.US,D,20240520,000000,3.59,3.635,3.27,3.28,659155,0
+SRTA.US,D,20240521,000000,3.26,3.28,3.12,3.18,561755,0
+SRTA.US,D,20240522,000000,3.14,3.235,3.12,3.16,269451,0
+SRTA.US,D,20240523,000000,3.18,3.27,3.055,3.12,414223,0
+SRTA.US,D,20240524,000000,3.15,3.23,3.1108,3.21,369525,0
+SRTA.US,D,20240528,000000,3.19,3.22,3.06,3.12,474771,0
+SRTA.US,D,20240529,000000,3.07,3.22,2.97,3.14,565678,0
+SRTA.US,D,20240530,000000,3.15,3.18,2.99,3.01,420988,0
+SRTA.US,D,20240531,000000,3.04,3.15,3,3.01,355983,0
+SRTA.US,D,20240603,000000,3.07,3.12,2.97,2.98,573311,0
+SRTA.US,D,20240604,000000,2.98,3.09,2.96,3.05,329675,0
+SRTA.US,D,20240605,000000,3.01,3.085,2.97,3.02,514761,0
+SRTA.US,D,20240606,000000,3.01,3.085,2.99,3.04,265552,0
+SRTA.US,D,20240607,000000,3.01,3.075,2.94,2.94,283114,0
+SRTA.US,D,20240610,000000,2.93,3.115,2.93,3.04,314836,0
+SRTA.US,D,20240611,000000,3.03,3.12,2.99,3.02,240986,0
+SRTA.US,D,20240612,000000,3.11,3.18,2.98,2.99,440240,0
+SRTA.US,D,20240613,000000,3.04,3.11,2.99,3.02,373749,0
+SRTA.US,D,20240614,000000,2.99,3.01,2.9,2.93,320369,0
+SRTA.US,D,20240617,000000,2.95,3.17,2.95,3.13,465483,0
+SRTA.US,D,20240618,000000,3.15,3.5,3.105,3.35,822062,0
+SRTA.US,D,20240620,000000,3.35,3.41,3.17,3.21,420472,0
+SRTA.US,D,20240621,000000,3.2,3.225,3.1,3.16,596177,0
+SRTA.US,D,20240624,000000,3.16,3.25,3.0733,3.16,285463,0
+SRTA.US,D,20240625,000000,3.14,3.23,3.13,3.22,208206,0
+SRTA.US,D,20240626,000000,3.19,3.325,3.16,3.25,301203,0
+SRTA.US,D,20240627,000000,3.3,3.515,3.26,3.44,375716,0
+SRTA.US,D,20240628,000000,3.49,3.52,3.34,3.48,739477,0
+SRTA.US,D,20240701,000000,3.48,3.5,3.295,3.33,356116,0
+SRTA.US,D,20240702,000000,3.33,3.4699,3.31,3.42,553605,0
+SRTA.US,D,20240703,000000,3.44,3.465,3.4,3.41,189045,0
+SRTA.US,D,20240705,000000,3.41,3.5199,3.4,3.44,509783,0
+SRTA.US,D,20240708,000000,3.45,3.53,3.42,3.45,410656,0
+SRTA.US,D,20240709,000000,3.45,3.485,3.4,3.45,422237,0
+SRTA.US,D,20240710,000000,3.5,3.5,3.35,3.44,1902192,0
+SRTA.US,D,20240711,000000,3.52,3.52,3.4,3.48,826068,0
+SRTA.US,D,20240712,000000,3.5,3.56,3.41,3.45,1319939,0
+SRTA.US,D,20240715,000000,3.48,3.515,3.37,3.48,741902,0
+SRTA.US,D,20240716,000000,3.54,3.68,3.455,3.5,2892708,0
+SRTA.US,D,20240717,000000,3.44,3.55,3.33,3.53,739636,0
+SRTA.US,D,20240718,000000,3.5,3.79,3.46,3.61,892546,0
+SRTA.US,D,20240719,000000,3.6,3.65,3.51,3.64,302982,0
+SRTA.US,D,20240722,000000,3.65,3.76,3.585,3.7,371712,0
+SRTA.US,D,20240723,000000,3.7,3.79,3.675,3.71,328107,0
+SRTA.US,D,20240724,000000,3.7,3.7,3.49,3.5,399221,0
+SRTA.US,D,20240725,000000,3.47,3.695,3.47,3.56,488567,0
+SRTA.US,D,20240726,000000,3.62,3.625,3.53,3.57,402824,0
+SRTA.US,D,20240729,000000,3.59,3.61,3.36,3.42,465262,0
+SRTA.US,D,20240730,000000,3.43,3.515,3.27,3.29,378684,0
+SRTA.US,D,20240731,000000,3.33,3.415,3.3,3.3,427988,0
+SRTA.US,D,20240801,000000,3.29,3.31,3.06,3.11,669273,0
+SRTA.US,D,20240802,000000,3,3.06,2.87,2.88,770833,0
+SRTA.US,D,20240805,000000,2.7,2.815,2.6,2.69,1068534,0
+SRTA.US,D,20240806,000000,2.75,2.815,2.67,2.77,445903,0
+SRTA.US,D,20240807,000000,2.84,2.92,2.74,2.77,918248,0
+SRTA.US,D,20240808,000000,2.94,3.33,2.94,3.25,1077051,0
+SRTA.US,D,20240809,000000,3.25,3.25,2.93,3.01,832296,0
+SRTA.US,D,20240812,000000,3,3.02,2.8,2.87,737326,0
+SRTA.US,D,20240813,000000,2.91,3.035,2.91,3.01,584562,0
+SRTA.US,D,20240814,000000,3,3.005,2.86,2.9,348822,0
+SRTA.US,D,20240815,000000,2.99,3.06,2.98,3.02,466657,0
+SRTA.US,D,20240816,000000,3,3.07,2.99,3.04,383938,0
+SRTA.US,D,20240819,000000,3.03,3.11,3.01,3.11,350192,0
+SRTA.US,D,20240820,000000,3.1,3.11,2.945,2.97,460341,0
+SRTA.US,D,20240821,000000,2.97,3.025,2.93,3.01,498599,0
+SRTA.US,D,20240822,000000,3.01,3.06,2.97,3.01,346832,0
+SRTA.US,D,20240823,000000,3.03,3.17,3.01,3.12,410727,0
+SRTA.US,D,20240826,000000,3.15,3.205,3.1,3.18,518888,0
+SRTA.US,D,20240827,000000,3.18,3.185,3.11,3.14,274525,0
+SRTA.US,D,20240828,000000,3.13,3.15,3.0348,3.06,247841,0
+SRTA.US,D,20240829,000000,3.07,3.17,3.07,3.15,303730,0
+SRTA.US,D,20240830,000000,3.19,3.195,3.09,3.13,423954,0
+SRTA.US,D,20240903,000000,3.14,3.16,2.92,2.93,392709,0
+SRTA.US,D,20240904,000000,2.9,2.97,2.825,2.86,330629,0
+SRTA.US,D,20240905,000000,2.86,2.9399,2.855,2.91,367337,0
+SRTA.US,D,20240906,000000,2.92,2.9497,2.81,2.85,426900,0
+SRTA.US,D,20240909,000000,2.89,3,2.89,2.95,417255,0
+SRTA.US,D,20240910,000000,2.96,3.075,2.96,3.05,535249,0
+SRTA.US,D,20240911,000000,3.02,3.195,3,3.18,331365,0
+SRTA.US,D,20240912,000000,3.19,3.195,3.07,3.11,390581,0
+SRTA.US,D,20240913,000000,3.13,3.195,3.1,3.18,322740,0
+SRTA.US,D,20240916,000000,3.16,3.19,3.13,3.16,387542,0
+SRTA.US,D,20240917,000000,3.19,3.325,3.175,3.25,413513,0
+SRTA.US,D,20240918,000000,3.27,3.355,3.18,3.18,305235,0
+SRTA.US,D,20240919,000000,3.32,3.32,3.1917,3.26,308542,0
+SRTA.US,D,20240920,000000,3.2,3.355,3.185,3.33,846698,0
+SRTA.US,D,20240923,000000,3.3,3.3,3.01,3.02,498651,0
+SRTA.US,D,20240924,000000,3.04,3.04,2.9619,2.99,532791,0
+SRTA.US,D,20240925,000000,3,3.025,2.84,2.85,912544,0
+SRTA.US,D,20240926,000000,2.93,2.94,2.81,2.88,733336,0
+SRTA.US,D,20240927,000000,2.89,3.04,2.89,2.95,530090,0
+SRTA.US,D,20240930,000000,2.92,2.96,2.86,2.94,449487,0
+SRTA.US,D,20241001,000000,3,3.1,2.9315,3.05,542181,0
+SRTA.US,D,20241002,000000,3,3.33,2.98,3.3,583713,0
+SRTA.US,D,20241003,000000,3.29,3.295,3.22,3.27,415108,0
+SRTA.US,D,20241004,000000,3.36,3.475,3.34,3.43,504860,0
+SRTA.US,D,20241007,000000,3.45,3.545,3.385,3.45,476347,0
+SRTA.US,D,20241008,000000,3.45,3.525,3.42,3.47,723222,0
+SRTA.US,D,20241009,000000,3.51,3.6,3.488,3.55,594299,0
+SRTA.US,D,20241010,000000,3.56,3.56,3.365,3.44,362823,0
+SRTA.US,D,20241011,000000,3.41,3.58,3.4,3.52,426170,0
+SRTA.US,D,20241014,000000,3.52,3.53,3.42,3.47,286861,0
+SRTA.US,D,20241015,000000,3.49,3.5299,3.42,3.45,299874,0
+SRTA.US,D,20241016,000000,3.5,3.54,3.445,3.48,284695,0
+SRTA.US,D,20241017,000000,3.5,3.5,3.41,3.47,301135,0
+SRTA.US,D,20241018,000000,3.5,3.77,3.49,3.76,621405,0
+SRTA.US,D,20241021,000000,3.775,3.84,3.6,3.7,650927,0
+SRTA.US,D,20241022,000000,3.64,3.845,3.6107,3.74,479008,0
+SRTA.US,D,20241023,000000,3.8,3.8,3.63,3.71,381501,0
+SRTA.US,D,20241024,000000,3.73,3.73,3.6,3.61,270636,0
+SRTA.US,D,20241025,000000,3.63,3.65,3.52,3.54,256205,0
+SRTA.US,D,20241028,000000,3.57,3.84,3.57,3.79,446877,0
+SRTA.US,D,20241029,000000,3.79,3.81,3.66,3.81,496045,0
+SRTA.US,D,20241030,000000,3.79,3.905,3.74,3.74,500600,0
+SRTA.US,D,20241031,000000,3.68,3.7,3.52,3.595,413291,0
+SRTA.US,D,20241101,000000,3.65,3.69,3.5611,3.6,258900,0
+SRTA.US,D,20241104,000000,3.55,3.665,3.478,3.59,258927,0
+SRTA.US,D,20241105,000000,3.59,3.6675,3.565,3.6,406782,0
+SRTA.US,D,20241106,000000,3.76,3.83,3.675,3.74,584912,0
+SRTA.US,D,20241107,000000,3.74,3.84,3.71,3.73,448599,0
+SRTA.US,D,20241108,000000,3.73,3.975,3.655,3.73,753603,0
+SRTA.US,D,20241111,000000,3.92,3.98,3.74,3.83,1121220,0
+SRTA.US,D,20241112,000000,3.69,3.69,3.18,3.49,1791580,0
+SRTA.US,D,20241113,000000,3.54,3.76,3.38,3.66,1159569,0
+SRTA.US,D,20241114,000000,3.64,3.72,3.38,3.42,892668,0
+SRTA.US,D,20241115,000000,3.45,3.4618,3.11,3.16,951023,0
+SRTA.US,D,20241118,000000,3.17,3.19,3.07,3.1,558509,0
+SRTA.US,D,20241119,000000,3.06,3.31,3.06,3.29,777580,0
+SRTA.US,D,20241120,000000,3.3,3.315,3.195,3.21,575457,0
+SRTA.US,D,20241121,000000,3.24,3.385,3.205,3.3,783105,0
+SRTA.US,D,20241122,000000,3.34,3.41,3.27,3.3,649118,0
+SRTA.US,D,20241125,000000,3.38,3.84,3.295,3.74,2360763,0
+SRTA.US,D,20241126,000000,3.8,4.02,3.58,3.96,2799152,0
+SRTA.US,D,20241127,000000,4.03,4.8,4.015,4.39,3729223,0
+SRTA.US,D,20241129,000000,4.68,5.17,4.42,4.74,2376592,0
+SRTA.US,D,20241202,000000,4.8,4.89,4.24,4.46,2436081,0
+SRTA.US,D,20241203,000000,4.41,4.65,4.13,4.28,1642926,0
+SRTA.US,D,20241204,000000,4.36,4.795,4.33,4.595,1713435,0
+SRTA.US,D,20241205,000000,4.73,4.75,4.38,4.39,1394393,0
+SRTA.US,D,20241206,000000,4.47,4.85,4.45,4.72,1747666,0
+SRTA.US,D,20241209,000000,4.93,5.08,4.56,4.64,1542387,0
+SRTA.US,D,20241210,000000,4.63,4.7,4.42,4.48,902913,0
+SRTA.US,D,20241211,000000,4.54,4.54,4.26,4.33,858777,0
+SRTA.US,D,20241212,000000,4.4,4.4,4.115,4.17,771742,0
+SRTA.US,D,20241213,000000,4.21,4.25,3.9508,4.04,1085604,0
+SRTA.US,D,20241216,000000,4.07,4.27,4.065,4.12,934247,0
+SRTA.US,D,20241217,000000,4.12,4.1499,4.02,4.03,848313,0
+SRTA.US,D,20241218,000000,4.03,4.45,3.95,4.01,1666539,0
+SRTA.US,D,20241219,000000,3.97,4.07,3.77,3.92,1408537,0
+SRTA.US,D,20241220,000000,3.81,4.08,3.795,3.84,1208015,0
+SRTA.US,D,20241223,000000,3.93,4.17,3.93,4.04,703542,0
+SRTA.US,D,20241224,000000,4.03,4.21,3.935,4.16,486672,0
+SRTA.US,D,20241226,000000,4.11,4.49,4.11,4.45,836428,0
+SRTA.US,D,20241227,000000,4.42,4.4797,4.17,4.41,656823,0
+SRTA.US,D,20241230,000000,4.34,4.41,4.08,4.38,755243,0
+SRTA.US,D,20241231,000000,4.41,4.66,4.23,4.25,905886,0
+SRTA.US,D,20250102,000000,4.32,4.4292,4.14,4.25,739365,0
+SRTA.US,D,20250103,000000,4.3,4.8,4.3,4.79,1251547,0
+SRTA.US,D,20250106,000000,4.88,5.14,4.83,4.91,1875232,0
+SRTA.US,D,20250107,000000,4.97,5.015,4.58,4.7,1074738,0
+SRTA.US,D,20250108,000000,4.66,4.66,4.07,4.15,918088,0
+SRTA.US,D,20250110,000000,4.1,4.18,3.76,3.82,1150268,0
+SRTA.US,D,20250113,000000,3.74,3.82,3.56,3.61,1805414,0
+SRTA.US,D,20250114,000000,3.7,3.84,3.43,3.71,1332452,0
+SRTA.US,D,20250115,000000,3.88,4.08,3.855,3.98,785687,0
+SRTA.US,D,20250116,000000,4,4.125,3.9489,4.11,575231,0
+SRTA.US,D,20250117,000000,4.18,4.2,4.03,4.11,587654,0
+SRTA.US,D,20250121,000000,4.2,4.29,4.01,4.17,625676,0
+SRTA.US,D,20250122,000000,4.2,4.2016,3.88,4.01,778493,0
+SRTA.US,D,20250123,000000,3.96,4.13,3.92,4.06,491496,0
+SRTA.US,D,20250124,000000,4.1,4.29,4.04,4.13,590338,0
+SRTA.US,D,20250127,000000,4.06,4.06,3.78,3.82,815216,0
+SRTA.US,D,20250128,000000,3.83,3.94,3.7751,3.89,503300,0
+SRTA.US,D,20250129,000000,3.88,3.95,3.815,3.89,440173,0
+SRTA.US,D,20250130,000000,3.98,4.048,3.91,3.96,279459,0
+SRTA.US,D,20250131,000000,4.01,4.15,3.81,3.85,477929,0
+SRTA.US,D,20250203,000000,3.67,3.8399,3.6,3.79,412780,0
+SRTA.US,D,20250204,000000,3.79,3.9492,3.79,3.93,286657,0
+SRTA.US,D,20250205,000000,3.95,4.07,3.825,3.88,494684,0
+SRTA.US,D,20250206,000000,3.88,4,3.75,3.84,631008,0
+SRTA.US,D,20250207,000000,3.84,3.85,3.725,3.8,469919,0
+SRTA.US,D,20250210,000000,3.82,3.97,3.675,3.74,639912,0
+SRTA.US,D,20250211,000000,3.71,3.745,3.55,3.555,612041,0
+SRTA.US,D,20250212,000000,3.51,3.6,3.35,3.58,851338,0
+SRTA.US,D,20250213,000000,3.6,3.615,3.395,3.58,753520,0
+SRTA.US,D,20250214,000000,3.63,3.81,3.618,3.75,496917,0
+SRTA.US,D,20250218,000000,3.84,4.05,3.785,3.84,822615,0
+SRTA.US,D,20250219,000000,3.84,3.84,3.715,3.74,428960,0
+SRTA.US,D,20250220,000000,3.75,3.84,3.58,3.82,536698,0
+SRTA.US,D,20250221,000000,3.89,3.89,3.55,3.56,665176,0
+SRTA.US,D,20250224,000000,3.6,3.6087,3.395,3.45,690776,0
+SRTA.US,D,20250225,000000,3.44,3.54,3.375,3.48,779324,0
+SRTA.US,D,20250226,000000,3.58,3.66,3.515,3.6,390768,0
+SRTA.US,D,20250227,000000,3.62,3.62,3.37,3.38,469351,0
+SRTA.US,D,20250228,000000,3.34,3.465,3.3115,3.38,544361,0
+SRTA.US,D,20250303,000000,3.4,3.4774,3.18,3.21,482371,0
+SRTA.US,D,20250304,000000,3.13,3.17,3,3.1,791945,0
+SRTA.US,D,20250305,000000,3.13,3.3,3.12,3.26,470525,0
+SRTA.US,D,20250306,000000,3.2,3.3099,3.125,3.14,442939,0
+SRTA.US,D,20250307,000000,3.12,3.18,3.03,3.12,491527,0
+SRTA.US,D,20250310,000000,3.01,3.02,2.83,2.9,834370,0
+SRTA.US,D,20250311,000000,2.92,3.02,2.86,2.91,753497,0
+SRTA.US,D,20250312,000000,2.97,3.035,2.81,2.83,1021799,0
+SRTA.US,D,20250313,000000,3.27,3.77,3,3.03,2396056,0
+SRTA.US,D,20250314,000000,3.11,3.1999,3.035,3.14,788565,0
+SRTA.US,D,20250317,000000,3.19,3.34,3.13,3.18,784501,0
+SRTA.US,D,20250318,000000,3.22,3.22,3.0199,3.06,694420,0
+SRTA.US,D,20250319,000000,3.05,3.13,3.005,3.02,550709,0
+SRTA.US,D,20250320,000000,3.01,3.079,2.97,3.01,446501,0
+SRTA.US,D,20250321,000000,2.97,3.03,2.94,3.02,686223,0
+SRTA.US,D,20250324,000000,3.1,3.21,3.06,3.11,484427,0
+SRTA.US,D,20250325,000000,3.09,3.12,3,3.05,353112,0
+SRTA.US,D,20250326,000000,3.02,3.08,2.96,3.04,540328,0
+SRTA.US,D,20250327,000000,3.01,3.0351,2.935,2.97,409685,0
+SRTA.US,D,20250328,000000,2.97,2.98,2.77,2.8,636337,0
+SRTA.US,D,20250331,000000,2.79,2.795,2.65,2.73,556195,0
+SRTA.US,D,20250401,000000,2.7,2.835,2.69,2.8,506031,0
+SRTA.US,D,20250402,000000,2.74,2.865,2.71,2.83,398105,0
+SRTA.US,D,20250403,000000,2.61,2.725,2.53,2.61,715933,0
+SRTA.US,D,20250404,000000,2.52,2.59,2.3501,2.56,1180558,0
+SRTA.US,D,20250407,000000,2.41,2.72,2.36,2.62,939536,0
+SRTA.US,D,20250408,000000,2.77,2.79,2.475,2.51,694824,0
+SRTA.US,D,20250409,000000,2.49,2.885,2.48,2.77,1237089,0
+SRTA.US,D,20250410,000000,2.69,2.88,2.585,2.6,1369311,0
+SRTA.US,D,20250411,000000,2.6,2.76,2.6,2.69,647659,0
+SRTA.US,D,20250414,000000,2.76,2.81,2.685,2.73,771614,0
+SRTA.US,D,20250415,000000,2.72,2.8,2.6935,2.74,331578,0
+SRTA.US,D,20250416,000000,2.7,2.77,2.59,2.65,344069,0
+SRTA.US,D,20250417,000000,2.65,2.7,2.595,2.62,365148,0
+SRTA.US,D,20250421,000000,2.57,2.615,2.51,2.55,426657,0
+SRTA.US,D,20250422,000000,2.61,2.63,2.54,2.59,524204,0
+SRTA.US,D,20250423,000000,2.7,2.72,2.565,2.59,746084,0
+SRTA.US,D,20250424,000000,2.59,2.695,2.58,2.68,877416,0
+SRTA.US,D,20250425,000000,2.66,2.72,2.62,2.71,458922,0
+SRTA.US,D,20250428,000000,2.72,2.753,2.63,2.69,381899,0
+SRTA.US,D,20250429,000000,2.66,2.735,2.64,2.7,248010,0
+SRTA.US,D,20250430,000000,2.67,2.67,2.57,2.65,417459,0
+SRTA.US,D,20250501,000000,2.68,2.82,2.67,2.75,400101,0
+SRTA.US,D,20250502,000000,2.83,2.9899,2.805,2.93,448746,0
+SRTA.US,D,20250505,000000,2.91,2.98,2.835,2.85,702118,0
+SRTA.US,D,20250506,000000,2.82,2.825,2.725,2.76,514024,0
+SRTA.US,D,20250507,000000,2.79,2.89,2.76,2.77,353096,0
+SRTA.US,D,20250508,000000,2.85,2.97,2.84,2.96,507850,0
+SRTA.US,D,20250509,000000,2.97,3.05,2.9,2.92,546185,0
+SRTA.US,D,20250512,000000,3.3,3.6,3.275,3.46,1950352,0
+SRTA.US,D,20250513,000000,3.445,3.65,3.38,3.45,998217,0
+SRTA.US,D,20250514,000000,3.45,3.52,3.385,3.46,660417,0
+SRTA.US,D,20250515,000000,3.46,3.495,3.37,3.41,302566,0
+SRTA.US,D,20250516,000000,3.55,3.575,3.43,3.52,555185,0
+SRTA.US,D,20250519,000000,3.42,3.4689,3.385,3.43,345736,0
+SRTA.US,D,20250520,000000,3.44,3.545,3.3944,3.485,411005,0
+SRTA.US,D,20250521,000000,3.45,3.52,3.35,3.37,645308,0
+SRTA.US,D,20250522,000000,3.38,3.43,3.31,3.36,731739,0
+SRTA.US,D,20250523,000000,3.31,3.4199,3.31,3.38,401362,0
+SRTA.US,D,20250527,000000,3.55,3.6,3.46,3.53,840802,0
+SRTA.US,D,20250528,000000,3.53,3.75,3.502,3.74,852656,0
+SRTA.US,D,20250529,000000,3.8,3.8391,3.57,3.62,652048,0
+SRTA.US,D,20250530,000000,3.61,3.64,3.48,3.49,419516,0
+SRTA.US,D,20250602,000000,3.49,3.5374,3.4,3.52,395503,0
+SRTA.US,D,20250603,000000,3.58,3.665,3.485,3.52,567146,0
+SRTA.US,D,20250604,000000,3.58,3.69,3.525,3.59,489285,0
+SRTA.US,D,20250605,000000,3.59,3.6499,3.5103,3.53,384051,0
+SRTA.US,D,20250606,000000,3.58,3.85,3.58,3.8,1065622,0
+SRTA.US,D,20250609,000000,4.25,4.29,3.945,4.24,2647742,0
+SRTA.US,D,20250610,000000,4.35,4.37,4.13,4.18,1184979,0
+SRTA.US,D,20250611,000000,4.2,4.275,4.09,4.13,933638,0
+SRTA.US,D,20250612,000000,4.01,4.08,3.9309,3.99,777337,0
+SRTA.US,D,20250613,000000,3.9,3.9708,3.79,3.89,766473,0
+SRTA.US,D,20250616,000000,3.96,4.01,3.86,3.99,638915,0
+SRTA.US,D,20250617,000000,3.95,3.96,3.79,3.81,505328,0
+SRTA.US,D,20250618,000000,3.83,3.985,3.83,3.89,496313,0
+SRTA.US,D,20250620,000000,3.94,3.9799,3.71,3.75,953641,0
+SRTA.US,D,20250623,000000,3.71,3.78,3.57,3.68,824737,0
+SRTA.US,D,20250624,000000,3.71,3.9,3.69,3.83,580249,0
+SRTA.US,D,20250625,000000,3.85,3.85,3.71,3.73,504494,0
+SRTA.US,D,20250626,000000,3.71,4.085,3.695,4.02,892510,0
+SRTA.US,D,20250627,000000,3.99,4.15,3.93,4.13,1622509,0
+SRTA.US,D,20250630,000000,4.15,4.22,4.02,4.03,700046,0
+SRTA.US,D,20250701,000000,4.01,4.15,3.94,4.05,735872,0
+SRTA.US,D,20250702,000000,4.05,4.235,4.0014,4.13,592172,0
+SRTA.US,D,20250703,000000,4.18,4.24,4.155,4.18,300524,0
+SRTA.US,D,20250707,000000,4.15,4.21,4.0503,4.19,855160,0
+SRTA.US,D,20250708,000000,4.19,4.32,4.1501,4.24,575259,0
+SRTA.US,D,20250709,000000,4.28,4.3,4.12,4.14,442027,0
+SRTA.US,D,20250710,000000,4.14,4.27,4.13,4.25,487941,0
+SRTA.US,D,20250711,000000,4.24,4.25,4.02,4.16,615922,0
+SRTA.US,D,20250714,000000,4.15,4.2,4.06,4.15,390539,0
+SRTA.US,D,20250715,000000,4.18,4.205,4.07,4.13,549326,0
+SRTA.US,D,20250716,000000,4.14,4.645,4.1,4.52,1388414,0
+SRTA.US,D,20250717,000000,4.5,4.62,4.38,4.4,1508331,0
+SRTA.US,D,20250718,000000,4.4,4.41,4.22,4.27,780020,0
+SRTA.US,D,20250721,000000,4.3,4.64,4.21,4.59,1274559,0
+SRTA.US,D,20250722,000000,4.6,4.6,4.36,4.43,1033712,0
+SRTA.US,D,20250723,000000,4.44,4.47,4.34,4.43,629063,0
+SRTA.US,D,20250724,000000,4.45,4.46,4.31,4.31,459897,0
+SRTA.US,D,20250725,000000,4.29,4.376,4.2,4.3,533049,0
+SRTA.US,D,20250728,000000,4.36,4.38,4.295,4.365,425756,0
+SRTA.US,D,20250729,000000,4.39,4.39,3.93,3.94,829973,0
+SRTA.US,D,20250730,000000,3.94,3.99,3.83,3.88,525221,0
+SRTA.US,D,20250731,000000,3.83,4.075,3.77,3.99,660871,0
+SRTA.US,D,20250801,000000,3.9,3.945,3.765,3.78,654319,0
+SRTA.US,D,20250804,000000,4.92,4.97,4.38,4.43,16356944,0
+SRTA.US,D,20250805,000000,4.13,4.33,3.7812,4.16,4620709,0
+SRTA.US,D,20250806,000000,4.11,4.2,3.76,3.87,1881128,0
+SRTA.US,D,20250807,000000,3.86,3.92,3.675,3.77,1547316,0
+SRTA.US,D,20250808,000000,3.77,3.945,3.685,3.94,973301,0
+SRTA.US,D,20250811,000000,3.94,4.355,3.9309,4.23,1610144,0
+SRTA.US,D,20250812,000000,4.29,4.555,4.24,4.5,1926846,0
+SRTA.US,D,20250813,000000,4.6,4.65,4.38,4.39,1183928,0
+SRTA.US,D,20250814,000000,4.26,4.375,4.205,4.34,1149887,0
+SRTA.US,D,20250815,000000,4.425,4.44,4.11,4.12,629336,0
+SRTA.US,D,20250818,000000,4.1,4.21,4.03,4.17,640563,0
+SRTA.US,D,20250819,000000,4.13,4.18,3.982,4.08,933643,0
+SRTA.US,D,20250820,000000,4.04,4.165,3.935,4.13,761523,0
+SRTA.US,D,20250821,000000,4.12,4.27,4.08,4.24,479627,0
+SRTA.US,D,20250822,000000,4.28,4.43,4.24,4.42,523269,0
+SRTA.US,D,20250825,000000,4.39,4.485,4.34,4.45,464841,0
+SRTA.US,D,20250826,000000,4.4,4.58,4.4,4.57,437114,0
+SRTA.US,D,20250827,000000,4.57,4.75,4.57,4.58,641909,0
+SRTA.US,D,20250828,000000,4.65,4.76,4.545,4.73,619033,0
+SRTA.US,D,20250829,000000,4.4,4.52,4.0308,4.37,1009000,0
+SRTA.US,D,20250902,000000,4.32,4.35,4.125,4.26,649121,0
+SRTA.US,D,20250903,000000,4.22,4.37,4.07,4.15,470661,0
+SRTA.US,D,20250904,000000,4.16,4.32,4.08,4.18,416109,0
+SRTA.US,D,20250905,000000,4.19,4.26,4.03,4.06,410171,0
+SRTA.US,D,20250908,000000,4.04,4.09,3.87,4,466831,0
+SRTA.US,D,20250909,000000,3.895,4.045,3.85,4.03,724263,0
+SRTA.US,D,20250910,000000,4.13,4.18,3.89,3.99,575097,0
+SRTA.US,D,20250911,000000,4.02,4.25,3.9875,4.21,1130276,0
+SRTA.US,D,20250912,000000,4.18,4.33,4.06,4.3,815673,0
+SRTA.US,D,20250915,000000,4.3,4.53,4.3,4.53,642322,0
+SRTA.US,D,20250916,000000,4.635,5.12,4.58,4.9,1406964,0
+SRTA.US,D,20250917,000000,5,5.595,4.95,5.2,2013984,0
+SRTA.US,D,20250918,000000,5.37,5.86,5.35,5.83,2346960,0
+SRTA.US,D,20250919,000000,5.9,6.02,5.7,5.71,1831313,0
+SRTA.US,D,20250922,000000,5.55,5.91,5.43,5.87,1015098,0
+SRTA.US,D,20250923,000000,5.91,5.9899,5.45,5.56,1400376,0
+SRTA.US,D,20250924,000000,5.61,5.74,5.14,5.19,1399533,0
+SRTA.US,D,20250925,000000,5.08,5.2609,5.04,5.1,1093966,0
+SRTA.US,D,20250926,000000,5.11,5.25,5.04,5.18,556998,0
+SRTA.US,D,20250929,000000,5.24,5.31,5.02,5.1,1013733,0
+SRTA.US,D,20250930,000000,5.1,5.1229,4.88,5.06,787411,0
+SRTA.US,D,20251001,000000,5.04,5.21,5.01,5.16,551811,0
+SRTA.US,D,20251002,000000,5.2,5.31,5.1419,5.23,599976,0
+SRTA.US,D,20251003,000000,5.27,5.445,5.22,5.41,503504,0
+SRTA.US,D,20251006,000000,5.46,5.525,5.192,5.21,753333,0
+SRTA.US,D,20251007,000000,5.27,5.4,5.1,5.15,528369,0
+SRTA.US,D,20251008,000000,5.13,5.1866,4.83,4.97,790655,0
+SRTA.US,D,20251009,000000,4.95,5.03,4.865,5.01,499798,0
+SRTA.US,D,20251010,000000,5.05,5.09,4.7,4.71,576914,0
+SRTA.US,D,20251013,000000,4.86,4.94,4.837,4.92,412975,0
+SRTA.US,D,20251014,000000,4.82,5.63,4.75,5.57,1785816,0
+SRTA.US,D,20251015,000000,5.7,5.96,5.17,5.24,1165996,0
+SRTA.US,D,20251016,000000,5.25,5.38,5.06,5.08,728804,0
+SRTA.US,D,20251017,000000,5,5.13,4.88,4.99,623909,0
+SRTA.US,D,20251020,000000,5.11,5.215,5.02,5.21,474093,0
+SRTA.US,D,20251021,000000,5.21,5.21,4.98,4.99,380488,0
+SRTA.US,D,20251022,000000,5,5.11,4.77,4.91,661760,0
+SRTA.US,D,20251023,000000,4.9,5.15,4.82,5.03,696599,0
+SRTA.US,D,20251024,000000,5.14,5.21,5.01,5.03,362506,0
+SRTA.US,D,20251027,000000,5.05,5.1,4.92,5.01,390454,0
+SRTA.US,D,20251028,000000,5.01,5.0201,4.73,4.93,1223296,0
+SRTA.US,D,20251029,000000,4.92,5.138,4.85,5.05,563911,0
+SRTA.US,D,20251030,000000,5.03,5.15,4.9365,5.09,452237,0
+SRTA.US,D,20251031,000000,5.09,5.13,4.88,5.03,555850,0
+SRTA.US,D,20251103,000000,5.06,5.25,4.91,5.1,803769,0
+SRTA.US,D,20251104,000000,4.95,5.1,4.71,4.72,732990,0
+SRTA.US,D,20251105,000000,4.74,4.82,4.6,4.62,569405,0
+SRTA.US,D,20251106,000000,4.65,4.77,4.47,4.65,1343381,0
+SRTA.US,D,20251107,000000,4.6,4.64,4.27,4.43,986823,0
+SRTA.US,D,20251110,000000,4.77,4.9,4.565,4.85,928640,0
+SRTA.US,D,20251111,000000,4.8,5.05,4.8,5.04,969404,0
+SRTA.US,D,20251112,000000,5.07,5.42,5.02,5.1,1048121,0
+SRTA.US,D,20251113,000000,5.05,5.115,4.855,4.89,1038332,0
+SRTA.US,D,20251114,000000,4.79,4.89,4.61,4.79,1664837,0
+SRTA.US,D,20251117,000000,4.78,4.85,4.3,4.45,1484351,0
+SRTA.US,D,20251118,000000,4.39,4.42,4.14,4.41,1320887,0
+SRTA.US,D,20251119,000000,4.41,4.44,4.21,4.22,1123550,0
+SRTA.US,D,20251120,000000,4.3,4.3752,4.015,4.03,1131856,0
+SRTA.US,D,20251121,000000,4,4.29,4,4.2,1265085,0
+SRTA.US,D,20251124,000000,4.25,4.285,4.17,4.26,811505,0
+SRTA.US,D,20251125,000000,4.25,4.27,4.105,4.23,876412,0
+SRTA.US,D,20251126,000000,4.27,4.34,4.25,4.3,731648,0
+SRTA.US,D,20251128,000000,4.34,4.375,4.315,4.34,279834,0
+SRTA.US,D,20251201,000000,4.3,4.35,4.17,4.19,1032475,0
+SRTA.US,D,20251202,000000,4.25,4.39,4.17,4.18,1157198,0
+SRTA.US,D,20251203,000000,4.22,4.47,4.205,4.44,737877,0
+SRTA.US,D,20251204,000000,4.44,4.545,4.35,4.4,703237,0
+SRTA.US,D,20251205,000000,4.37,4.49,4.33,4.35,513194,0
+SRTA.US,D,20251208,000000,4.4,4.45,4.37,4.38,410187,0
+SRTA.US,D,20251209,000000,4.35,4.55,4.35,4.54,777684,0
+SRTA.US,D,20251210,000000,4.52,4.7,4.5159,4.62,865183,0
+SRTA.US,D,20251211,000000,4.65,5.32,4.61,5.26,2015811,0
+SRTA.US,D,20251212,000000,5.25,5.365,5.11,5.12,933409,0
+SRTA.US,D,20251215,000000,5.14,5.25,5.07,5.09,778453,0
+SRTA.US,D,20251216,000000,5,5.36,5,5.32,932045,0
+SRTA.US,D,20251217,000000,5.33,5.42,5.12,5.13,1301048,0
+SRTA.US,D,20251218,000000,5.2,5.34,5.13,5.21,916180,0
+SRTA.US,D,20251219,000000,5.2,5.21,4.985,5.13,1380121,0
+SRTA.US,D,20251222,000000,5.17,5.435,5.16,5.25,737442,0
+SRTA.US,D,20251223,000000,5.22,5.22,5.015,5.05,377484,0
+SRTA.US,D,20251224,000000,5.03,5.09,4.95,4.98,267375,0
+SRTA.US,D,20251226,000000,4.98,4.98,4.85,4.87,425087,0
+SRTA.US,D,20251229,000000,4.85,5.04,4.8001,4.84,836330,0
+SRTA.US,D,20251230,000000,4.85,4.945,4.81,4.85,651470,0
+SRTA.US,D,20251231,000000,4.85,4.888,4.7714,4.81,529497,0
+SRTA.US,D,20260102,000000,4.85,4.95,4.75,4.93,708307,0
+SRTA.US,D,20260105,000000,4.95,5.7,4.95,5.64,1678005,0
+SRTA.US,D,20260106,000000,5.67,5.9,5.56,5.9,1183626,0
+SRTA.US,D,20260107,000000,5.87,5.97,5.73,5.88,883887,0
+SRTA.US,D,20260108,000000,5.84,5.98,5.66,5.72,959217,0
+SRTA.US,D,20260109,000000,5.77,5.85,5.655,5.68,557155,0
+SRTA.US,D,20260112,000000,5.66,5.81,5.51,5.79,713582,0
+SRTA.US,D,20260113,000000,5.89,5.89,5.205,5.4,1397582,0
+SRTA.US,D,20260114,000000,5.45,5.6397,5.45,5.57,711720,0
+SRTA.US,D,20260115,000000,5.56,5.895,5.5255,5.73,1084889,0
+SRTA.US,D,20260116,000000,5.66,6,5.55,5.96,1514107,0
+SRTA.US,D,20260120,000000,5.75,6,5.677,5.74,1311209,0
+SRTA.US,D,20260121,000000,5.76,5.83,5.4163,5.65,1220704,0
+SRTA.US,D,20260122,000000,5.7,5.95,5.63,5.66,661448,0
+SRTA.US,D,20260123,000000,5.61,5.7,5.42,5.47,742265,0
+SRTA.US,D,20260126,000000,5.47,5.47,4.97,4.97,1391135,0
+SRTA.US,D,20260127,000000,4.95,5.07,4.95,5.04,505180,0
+SRTA.US,D,20260128,000000,5.1,5.1,4.935,4.96,634188,0
+SRTA.US,D,20260129,000000,4.95,5.1,4.85,5.07,683685,0
+SRTA.US,D,20260130,000000,4.97,5.15,4.85,4.88,912940,0
+SRTA.US,D,20260202,000000,4.86,4.915,4.7,4.72,1111298,0
+SRTA.US,D,20260203,000000,4.73,4.97,4.715,4.82,928785,0
+SRTA.US,D,20260204,000000,4.87,4.94,4.551,4.69,900641,0
+SRTA.US,D,20260205,000000,4.65,4.72,4.37,4.4,1048751,0
+SRTA.US,D,20260206,000000,4.45,4.77,4.45,4.74,586507,0
+SRTA.US,D,20260209,000000,4.72,4.74,4.6,4.68,440043,0
+SRTA.US,D,20260210,000000,4.68,4.8,4.55,4.55,531199,0
+SRTA.US,D,20260211,000000,4.6,4.62,4.395,4.45,595719,0
+SRTA.US,D,20260212,000000,4.5,4.52,4.2549,4.4,856334,0
+SRTA.US,D,20260213,000000,4.4,4.655,4.4,4.59,477072,0
+SRTA.US,D,20260217,000000,4.59,4.7,4.4,4.47,719443,0
+SRTA.US,D,20260218,000000,4.49,4.6992,4.48,4.635,459071,0
diff --git a/daily/us/nasdaq stocks/2/ssbi.us.txt b/daily/us/nasdaq stocks/2/ssbi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e79ee6c31918210553efcb4776366180938f2134
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ssbi.us.txt	
@@ -0,0 +1,4466 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SSBI.US,D,20060713,000000,7.55236,7.55236,7.55236,7.55236,0,0
+SSBI.US,D,20060714,000000,7.67872,7.80001,7.55236,7.55236,356870.54886588,0
+SSBI.US,D,20060717,000000,7.65382,7.65382,7.55236,7.55236,51437.783115204,0
+SSBI.US,D,20060718,000000,7.67872,7.67872,7.55236,7.55236,30845.671059628,0
+SSBI.US,D,20060719,000000,7.55236,7.60372,7.55236,7.55236,18070.963322132,0
+SSBI.US,D,20060720,000000,7.55236,7.55236,7.55236,7.55236,16681.361847199,0
+SSBI.US,D,20060721,000000,7.55236,7.60372,7.55236,7.55236,14990.697119776,0
+SSBI.US,D,20060724,000000,7.55236,8.25664,7.55236,7.60372,56262.987352404,0
+SSBI.US,D,20060725,000000,7.55236,7.57697,7.55236,7.55236,15891.838827911,0
+SSBI.US,D,20060726,000000,7.74981,7.74981,7.55236,7.57697,36327.275109233,0
+SSBI.US,D,20060727,000000,7.55236,7.55831,7.55236,7.55236,40330.187537759,0
+SSBI.US,D,20060728,000000,7.62784,7.62784,7.55236,7.55236,25420.388366781,0
+SSBI.US,D,20060731,000000,7.55831,7.58741,7.55236,7.55236,12709.170158723,0
+SSBI.US,D,20060801,000000,7.55236,7.55236,7.55236,7.55236,27005.578553366,0
+SSBI.US,D,20060802,000000,7.55236,7.55236,7.55236,7.55236,62161.369442022,0
+SSBI.US,D,20060803,000000,7.55236,7.61359,7.50197,7.55236,22541.855024089,0
+SSBI.US,D,20060804,000000,7.55236,7.55236,7.55236,7.55236,20350.442233849,0
+SSBI.US,D,20060807,000000,7.55236,7.55236,7.55236,7.55236,63359.478303976,0
+SSBI.US,D,20060808,000000,7.55236,7.65382,7.55236,7.65382,37095.293610484,0
+SSBI.US,D,20060809,000000,7.55236,7.55236,7.55236,7.55236,10222.838264002,0
+SSBI.US,D,20060810,000000,7.55831,7.55831,7.55236,7.55236,11912.478966757,0
+SSBI.US,D,20060811,000000,7.55236,7.55831,7.14953,7.18635,113051.29935967,0
+SSBI.US,D,20060814,000000,7.05432,7.09397,6.59681,6.72171,70288.029209939,0
+SSBI.US,D,20060815,000000,6.69749,7.15911,6.69749,7.15911,10151.156537218,0
+SSBI.US,D,20060816,000000,6.79787,6.90383,6.79787,6.88763,12710.194183391,0
+SSBI.US,D,20060817,000000,6.88255,6.88255,6.88255,6.88255,5990.5443097677,0
+SSBI.US,D,20060818,000000,6.88255,6.92346,6.88255,6.89866,11130.124120147,0
+SSBI.US,D,20060821,000000,6.99426,7.05432,6.99426,7.00022,8140.996113274,0
+SSBI.US,D,20060822,000000,6.94779,7.04974,6.92864,6.9633,18070.963322132,0
+SSBI.US,D,20060825,000000,7.00022,7.04974,6.92864,7.02884,7551.1579043123,0
+SSBI.US,D,20060828,000000,7.04974,7.12971,7.02298,7.02884,5362.8171880775,0
+SSBI.US,D,20060829,000000,6.94779,7.0095,6.94779,7.0095,65935.92436951,0
+SSBI.US,D,20060830,000000,6.98988,7.09925,6.94358,7.09925,3869.7892216431,0
+SSBI.US,D,20060831,000000,6.93314,7.04974,6.93314,6.93314,7742.6505172912,0
+SSBI.US,D,20060901,000000,7.03342,7.04974,7.01457,7.04456,3984.4799844967,0
+SSBI.US,D,20060905,000000,6.93314,7.04456,6.93314,7.04456,1780.7788982369,0
+SSBI.US,D,20060906,000000,6.95804,6.95804,6.95804,6.95804,793.61911796067,0
+SSBI.US,D,20060907,000000,7.00022,7.00022,6.90383,6.90383,33434.405421182,0
+SSBI.US,D,20060908,000000,6.91302,6.92346,6.90852,6.92346,1990.7039552459,0
+SSBI.US,D,20060911,000000,6.94779,6.94779,6.94779,6.94779,1990.7039552459,0
+SSBI.US,D,20060912,000000,6.94779,6.94779,6.84798,6.87787,18750.915701908,0
+SSBI.US,D,20060913,000000,6.84798,6.87787,6.67152,6.79787,18076.083445473,0
+SSBI.US,D,20060914,000000,6.6221,6.8225,6.29341,6.47104,35668.827247491,0
+SSBI.US,D,20060915,000000,6.41967,6.6221,6.41967,6.61692,54141.208239612,0
+SSBI.US,D,20060918,000000,6.54593,6.6221,6.54593,6.6221,27608.729083016,0
+SSBI.US,D,20060919,000000,6.63627,6.63627,6.57054,6.59681,32382.732086801,0
+SSBI.US,D,20060920,000000,6.58041,6.63109,6.58041,6.61156,96088.330728674,0
+SSBI.US,D,20060921,000000,6.58041,6.88763,6.58041,6.67152,106457.60452025,0
+SSBI.US,D,20060922,000000,6.68128,6.79787,6.67152,6.68128,73880.307746463,0
+SSBI.US,D,20060925,000000,6.6513,6.73656,6.59681,6.63627,112806.55746394,0
+SSBI.US,D,20060926,000000,6.63627,6.74115,6.58041,6.58568,118573.864396,0
+SSBI.US,D,20060927,000000,6.58041,6.66634,6.58041,6.60131,10921.223087808,0
+SSBI.US,D,20060928,000000,6.59681,6.69749,6.59681,6.59681,21250.559917316,0
+SSBI.US,D,20060929,000000,6.59681,6.59681,6.44487,6.4807,62067.159172535,0
+SSBI.US,D,20061002,000000,6.54593,6.79787,6.44965,6.54593,54212.889966396,0
+SSBI.US,D,20061003,000000,6.59086,6.59086,6.34536,6.54593,327098.05565868,0
+SSBI.US,D,20061004,000000,6.49525,6.59086,6.40062,6.47621,31563.512352131,0
+SSBI.US,D,20061005,000000,6.47621,6.52123,6.47104,6.49525,48327.820197465,0
+SSBI.US,D,20061006,000000,6.59086,6.59086,6.49525,6.50033,14788.964260113,0
+SSBI.US,D,20061009,000000,6.50491,6.57054,6.49525,6.54593,39423.925706281,0
+SSBI.US,D,20061010,000000,6.59086,6.63627,6.49525,6.52641,37775.24599026,0
+SSBI.US,D,20061011,000000,6.52641,6.54066,6.50033,6.54066,16051.586676173,0
+SSBI.US,D,20061012,000000,6.49525,6.6057,6.49525,6.54066,12380.458240186,0
+SSBI.US,D,20061013,000000,6.52123,6.54593,6.49525,6.54593,19827.165628328,0
+SSBI.US,D,20061016,000000,6.59681,6.59681,6.49525,6.59681,12944.69583244,0
+SSBI.US,D,20061017,000000,6.59681,6.59681,6.55101,6.55101,8335.560800258,0
+SSBI.US,D,20061018,000000,6.40062,6.47104,6.40062,6.44487,35509.079399232,0
+SSBI.US,D,20061019,000000,6.40062,6.44487,6.40062,6.44487,10030.321626355,0
+SSBI.US,D,20061020,000000,6.44487,6.54593,6.44487,6.44487,13505.861350687,0
+SSBI.US,D,20061023,000000,6.53607,6.53607,6.45531,6.49525,6155.4122813698,0
+SSBI.US,D,20061024,000000,6.44487,6.57054,6.34536,6.54593,36211.56032171,0
+SSBI.US,D,20061025,000000,6.29341,6.47621,6.29341,6.47621,17645.993084772,0
+SSBI.US,D,20061026,000000,6.45531,6.56078,6.44965,6.47621,22074.899775327,0
+SSBI.US,D,20061027,000000,6.44965,6.47104,6.44487,6.46586,3575.8941418306,0
+SSBI.US,D,20061030,000000,6.41967,6.54593,6.40062,6.50033,38957.994482188,0
+SSBI.US,D,20061031,000000,6.51527,6.52641,6.51527,6.52641,994.3279529546,0
+SSBI.US,D,20061101,000000,6.52123,6.6221,6.47104,6.54066,46479.455671118,0
+SSBI.US,D,20061102,000000,6.52123,6.52123,6.52123,6.52123,15891.838827911,0
+SSBI.US,D,20061103,000000,6.58041,6.58041,6.58041,6.58041,394.2494973095,0
+SSBI.US,D,20061106,000000,6.61692,6.62728,6.54593,6.54593,21247.48784331,0
+SSBI.US,D,20061107,000000,6.57054,6.79252,6.57054,6.61692,24274.504762913,0
+SSBI.US,D,20061108,000000,6.57054,6.57592,6.54593,6.54593,8757.4589636125,0
+SSBI.US,D,20061109,000000,6.46,6.66126,6.46,6.57054,17153.437219303,0
+SSBI.US,D,20061110,000000,6.58568,6.67152,6.57054,6.6057,20662.769757691,0
+SSBI.US,D,20061113,000000,6.6513,6.66634,6.52641,6.6221,8738.0024949141,0
+SSBI.US,D,20061114,000000,6.59681,6.67152,6.59681,6.64681,19067.339324423,0
+SSBI.US,D,20061115,000000,6.60131,6.6761,6.59681,6.6761,10907.910767119,0
+SSBI.US,D,20061116,000000,6.75745,6.75745,6.6221,6.68724,9057.4981914351,0
+SSBI.US,D,20061117,000000,6.62728,6.62728,6.59681,6.61156,9881.8380494458,0
+SSBI.US,D,20061120,000000,6.6221,6.64681,6.6221,6.64681,6355.0970916955,0
+SSBI.US,D,20061121,000000,6.64681,6.67152,6.64681,6.67152,6204.56546545,0
+SSBI.US,D,20061122,000000,6.79252,6.79252,6.69749,6.72171,4567.1500207801,0
+SSBI.US,D,20061127,000000,6.72171,6.72171,6.64681,6.64681,5362.8171880775,0
+SSBI.US,D,20061128,000000,6.64681,6.67152,6.61156,6.67152,10304.760237469,0
+SSBI.US,D,20061129,000000,6.71781,6.77318,6.59681,6.77318,23722.555466681,0
+SSBI.US,D,20061130,000000,6.91887,6.92346,6.69749,6.72171,11128.076070811,0
+SSBI.US,D,20061201,000000,6.6761,6.89358,6.67152,6.79252,23141.933479733,0
+SSBI.US,D,20061204,000000,6.80315,6.80315,6.64173,6.69749,17674.665775486,0
+SSBI.US,D,20061205,000000,6.67152,6.6761,6.59681,6.6513,55805.248325659,0
+SSBI.US,D,20061206,000000,6.656,6.69749,6.59681,6.69749,10329.336829509,0
+SSBI.US,D,20061207,000000,6.64681,6.72621,6.64681,6.72621,22165.01394614,0
+SSBI.US,D,20061208,000000,6.6761,6.7469,6.656,6.7469,43493.39973825,0
+SSBI.US,D,20061211,000000,6.68128,6.74115,6.66126,6.74115,10626.303983327,0
+SSBI.US,D,20061212,000000,6.77318,6.77318,6.656,6.72171,16289.160399226,0
+SSBI.US,D,20061213,000000,6.92346,6.92346,6.656,6.66126,18368.954500617,0
+SSBI.US,D,20061214,000000,6.68724,6.70287,6.6761,6.69749,12781.875910174,0
+SSBI.US,D,20061215,000000,6.67152,6.67152,6.55101,6.55101,59655.581078603,0
+SSBI.US,D,20061218,000000,6.58568,6.59681,6.52641,6.53139,26509.950613892,0
+SSBI.US,D,20061219,000000,6.52641,6.60131,6.41967,6.60131,33324.83478167,0
+SSBI.US,D,20061220,000000,6.6057,6.69241,6.43471,6.52641,56826.200919989,0
+SSBI.US,D,20061221,000000,6.52641,6.6057,6.44487,6.47104,116118.25324134,0
+SSBI.US,D,20061222,000000,6.47621,6.55101,6.41967,6.55101,8941.7834039131,0
+SSBI.US,D,20061226,000000,6.57054,6.57054,6.29341,6.4807,37391.236739633,0
+SSBI.US,D,20061227,000000,6.46586,6.53607,6.46586,6.48529,23022.122593538,0
+SSBI.US,D,20061228,000000,6.49525,6.50491,6.4807,6.50033,24624.721199484,0
+SSBI.US,D,20061229,000000,6.49525,6.52123,6.41967,6.42484,26683.01078284,0
+SSBI.US,D,20070103,000000,6.42875,6.50033,6.42484,6.43471,8841.4289864161,0
+SSBI.US,D,20070104,000000,6.42875,6.52123,6.42484,6.51527,12907.83094438,0
+SSBI.US,D,20070105,000000,6.52123,6.54066,6.42484,6.42484,10765.57133822,0
+SSBI.US,D,20070108,000000,6.42875,6.50033,6.42484,6.43969,3477.5877736703,0
+SSBI.US,D,20070109,000000,6.54593,6.54593,6.41967,6.43969,12709.170158723,0
+SSBI.US,D,20070110,000000,6.50033,6.50033,6.50033,6.50033,4173.924548139,0
+SSBI.US,D,20070111,000000,6.50033,6.50033,6.42484,6.47104,15197.550102781,0
+SSBI.US,D,20070112,000000,6.53139,6.53139,6.40062,6.45531,15415.667357135,0
+SSBI.US,D,20070116,000000,6.58568,6.58568,6.40062,6.49525,14182.741656459,0
+SSBI.US,D,20070117,000000,6.41205,6.41205,6.34848,6.34848,6155.4122813698,0
+SSBI.US,D,20070118,000000,6.37397,6.42484,6.37397,6.37397,4664.4323642721,0
+SSBI.US,D,20070119,000000,6.43969,6.45531,6.42484,6.42484,10701.057784115,0
+SSBI.US,D,20070122,000000,6.41967,6.52123,6.3853,6.42875,21513.734257078,0
+SSBI.US,D,20070123,000000,6.52123,6.52123,6.44487,6.49525,7960.7677716468,0
+SSBI.US,D,20070124,000000,6.47621,6.54593,6.47621,6.51527,25820.782012101,0
+SSBI.US,D,20070125,000000,6.50033,6.57592,6.49525,6.56078,17291.680549528,0
+SSBI.US,D,20070126,000000,6.58041,6.6057,6.5556,6.5556,2777.1549005282,0
+SSBI.US,D,20070129,000000,6.61156,6.76273,6.57054,6.76273,2578.494114871,0
+SSBI.US,D,20070130,000000,6.64173,6.76273,6.64173,6.71781,10329.336829509,0
+SSBI.US,D,20070131,000000,6.71781,6.78275,6.5556,6.78275,33989.42679142,0
+SSBI.US,D,20070201,000000,6.71781,6.78275,6.6221,6.66634,20987.385577554,0
+SSBI.US,D,20070202,000000,6.69241,6.71781,6.69241,6.70287,4588.6545388153,0
+SSBI.US,D,20070205,000000,6.71781,6.71781,6.57592,6.71781,7650.488297141,0
+SSBI.US,D,20070206,000000,6.6221,6.71781,6.6221,6.67152,1780.7788982369,0
+SSBI.US,D,20070207,000000,6.70287,6.71322,6.54593,6.55101,26023.538896432,0
+SSBI.US,D,20070208,000000,6.59086,6.6761,6.58568,6.63627,6155.4122813698,0
+SSBI.US,D,20070209,000000,6.64681,6.71322,6.64681,6.67152,15891.838827911,0
+SSBI.US,D,20070212,000000,6.72171,6.72171,6.57592,6.66126,2578.494114871,0
+SSBI.US,D,20070213,000000,6.59086,6.74115,6.55101,6.69241,7551.1579043123,0
+SSBI.US,D,20070214,000000,6.74115,6.74115,6.57054,6.59681,5615.7512811566,0
+SSBI.US,D,20070215,000000,6.72621,6.72621,6.63109,6.67152,2382.9054032187,0
+SSBI.US,D,20070216,000000,6.67152,6.67152,6.63627,6.63627,5516.420888328,0
+SSBI.US,D,20070220,000000,6.57592,6.71781,6.57592,6.656,7259.3108738365,0
+SSBI.US,D,20070221,000000,6.58568,6.74115,6.58568,6.69749,14441.819897548,0
+SSBI.US,D,20070222,000000,6.74115,6.74115,6.6221,6.6221,4501.6124420066,0
+SSBI.US,D,20070223,000000,6.57054,6.64173,6.55101,6.56615,9383.138035966,0
+SSBI.US,D,20070226,000000,6.62728,6.73656,6.55101,6.56078,22269.464462311,0
+SSBI.US,D,20070227,000000,6.57054,6.57592,6.51009,6.56615,13713.73835836,0
+SSBI.US,D,20070228,000000,6.50491,6.50491,6.50491,6.50491,193.54066231557,0
+SSBI.US,D,20070301,000000,6.50033,6.56615,6.46,6.47104,2535.4850788008,0
+SSBI.US,D,20070302,000000,6.42484,6.42484,6.30385,6.34536,4567.1500207801,0
+SSBI.US,D,20070305,000000,6.3853,6.42484,6.3853,6.41967,2917.4462800903,0
+SSBI.US,D,20070306,000000,6.47104,6.47104,6.37924,6.37924,2160.6920501897,0
+SSBI.US,D,20070307,000000,6.45531,6.46586,6.45531,6.46586,588.81418429341,0
+SSBI.US,D,20070308,000000,6.47104,6.47104,6.47104,6.47104,496.65196414313,0
+SSBI.US,D,20070309,000000,6.47104,6.47104,6.45531,6.45531,651.27968906193,0
+SSBI.US,D,20070312,000000,6.4807,6.54066,6.4807,6.53607,1389.6014749324,0
+SSBI.US,D,20070313,000000,6.47104,6.47104,6.35395,6.35395,1591.3343345947,0
+SSBI.US,D,20070314,000000,6.42875,6.42875,6.40062,6.41967,4435.0508385648,0
+SSBI.US,D,20070315,000000,6.41205,6.41205,6.36869,6.36869,2383.9294278871,0
+SSBI.US,D,20070316,000000,6.44487,6.44487,6.27387,6.29341,23342.642314727,0
+SSBI.US,D,20070319,000000,6.27387,6.34848,6.27387,6.27836,10257.655102726,0
+SSBI.US,D,20070320,000000,6.30893,6.30893,6.30385,6.30385,2186.2926668981,0
+SSBI.US,D,20070321,000000,6.31489,6.41967,6.31489,6.41967,26618.497228735,0
+SSBI.US,D,20070322,000000,6.42875,6.47621,6.28814,6.42875,14704.994237311,0
+SSBI.US,D,20070323,000000,6.43969,6.57054,6.41967,6.48529,18921.927821519,0
+SSBI.US,D,20070326,000000,6.53607,6.61692,6.51009,6.57054,29965.009844859,0
+SSBI.US,D,20070327,000000,6.61156,6.61692,6.48529,6.58568,16779.66821536,0
+SSBI.US,D,20070328,000000,6.6221,6.6221,6.48529,6.55101,9368.8016906093,0
+SSBI.US,D,20070329,000000,6.59086,6.64681,6.56615,6.6221,26167.926374667,0
+SSBI.US,D,20070330,000000,6.67152,6.67152,6.49525,6.58041,3751.002360116,0
+SSBI.US,D,20070402,000000,6.656,6.656,6.5556,6.56078,39023.532060962,0
+SSBI.US,D,20070404,000000,6.74115,6.74115,6.59681,6.59681,11694.361712401,0
+SSBI.US,D,20070405,000000,6.63627,6.72621,6.63627,6.71322,5076.0902809433,0
+SSBI.US,D,20070409,000000,6.67152,6.67152,6.52123,6.52641,6355.0970916955,0
+SSBI.US,D,20070410,000000,6.5556,6.5556,6.41489,6.50491,4714.6095730206,0
+SSBI.US,D,20070411,000000,6.5556,6.6221,6.5556,6.61692,3867.7411723064,0
+SSBI.US,D,20070412,000000,6.6221,6.6221,6.57054,6.59681,14637.408609199,0
+SSBI.US,D,20070413,000000,6.61692,6.6221,6.54593,6.6221,3951.71119511,0
+SSBI.US,D,20070416,000000,6.6221,6.6221,6.31938,6.31938,2363.4489345203,0
+SSBI.US,D,20070417,000000,6.40062,6.57592,6.32524,6.57592,5344.3847440474,0
+SSBI.US,D,20070418,000000,6.58041,6.59086,6.41205,6.41205,7847.1010334615,0
+SSBI.US,D,20070419,000000,6.41967,6.48998,6.29341,6.29341,12650.800752627,0
+SSBI.US,D,20070420,000000,6.44965,6.50033,6.31938,6.3853,13698.377988336,0
+SSBI.US,D,20070423,000000,6.4059,6.46586,6.28814,6.28814,7723.1940485928,0
+SSBI.US,D,20070424,000000,6.28814,6.37924,6.28814,6.28814,2724.929642443,0
+SSBI.US,D,20070425,000000,6.34536,6.34536,6.29867,6.29867,2990.1520315421,0
+SSBI.US,D,20070426,000000,6.34536,6.34536,6.34536,6.34536,193.54066231557,0
+SSBI.US,D,20070430,000000,6.28814,6.38939,6.27387,6.38939,2186.2926668981,0
+SSBI.US,D,20070501,000000,6.27836,6.30385,6.26909,6.30385,1965.1033385374,0
+SSBI.US,D,20070502,000000,6.25375,6.25375,6.16889,6.22885,10329.336829509,0
+SSBI.US,D,20070503,000000,6.16323,6.28814,6.14136,6.28814,15140.204721353,0
+SSBI.US,D,20070507,000000,6.19438,6.22885,6.19438,6.21704,5922.9586816575,0
+SSBI.US,D,20070508,000000,6.20346,6.24388,6.19438,6.24388,5753.994611382,0
+SSBI.US,D,20070509,000000,6.29867,6.35395,6.29867,6.32524,9338.0809505593,0
+SSBI.US,D,20070510,000000,6.33032,6.33032,6.31938,6.32524,4948.0871974012,0
+SSBI.US,D,20070511,000000,6.13287,6.34536,6.04282,6.14136,11258.12720369,0
+SSBI.US,D,20070514,000000,6.15259,6.19438,6.14136,6.19438,3201.1011132194,0
+SSBI.US,D,20070515,000000,6.14136,6.14136,6.04282,6.04282,1591.3343345947,0
+SSBI.US,D,20070516,000000,6.0479,6.1189,6.0479,6.0479,23233.071675216,0
+SSBI.US,D,20070517,000000,6.0479,6.06646,6.01685,6.01685,28842.678808362,0
+SSBI.US,D,20070518,000000,5.99605,5.99605,5.94156,5.94156,1990.7039552459,0
+SSBI.US,D,20070521,000000,5.94654,5.94654,5.76491,5.76491,3550.2935251221,0
+SSBI.US,D,20070522,000000,5.80562,5.97642,5.53883,5.55377,24312.393675642,0
+SSBI.US,D,20070523,000000,5.56892,5.57906,5.53883,5.54381,18496.95758416,0
+SSBI.US,D,20070524,000000,5.56383,5.56383,5.54381,5.54381,3575.8941418306,0
+SSBI.US,D,20070525,000000,5.56383,5.56383,5.54381,5.56383,4398.1859505046,0
+SSBI.US,D,20070529,000000,5.60944,5.69469,5.57427,5.64977,2535.4850788008,0
+SSBI.US,D,20070530,000000,5.68971,5.69469,5.64977,5.64977,2537.5331281375,0
+SSBI.US,D,20070531,000000,5.64977,5.64977,5.64977,5.64977,394.2494973095,0
+SSBI.US,D,20070601,000000,5.5943,5.5943,5.53883,5.53883,16088.451564233,0
+SSBI.US,D,20070604,000000,5.55377,5.65455,5.55377,5.60944,10724.610351487,0
+SSBI.US,D,20070605,000000,5.60406,5.67476,5.41833,5.67476,8673.4889408089,0
+SSBI.US,D,20070606,000000,5.58423,5.74078,5.56383,5.66442,8880.3419238129,0
+SSBI.US,D,20070607,000000,5.69469,5.69469,5.58874,5.58874,2186.2926668981,0
+SSBI.US,D,20070608,000000,5.58423,5.61412,5.53883,5.53883,2186.2926668981,0
+SSBI.US,D,20070611,000000,5.53883,5.56383,5.52389,5.53883,10389.754284941,0
+SSBI.US,D,20070612,000000,5.58874,5.5943,5.53883,5.53883,24429.132487833,0
+SSBI.US,D,20070613,000000,5.56383,5.56383,5.53883,5.53883,2747.4581851465,0
+SSBI.US,D,20070614,000000,5.53883,5.54381,5.53883,5.54381,2578.494114871,0
+SSBI.US,D,20070615,000000,5.53883,5.61412,5.53883,5.61412,11717.914279773,0
+SSBI.US,D,20070618,000000,5.60944,5.60944,5.53883,5.53883,84715.51276213,0
+SSBI.US,D,20070619,000000,5.51364,5.53883,5.41295,5.53883,19964.384933886,0
+SSBI.US,D,20070620,000000,5.46833,5.47829,5.42779,5.47829,6831.2685624718,0
+SSBI.US,D,20070621,000000,5.46316,5.51364,5.46316,5.51364,2053.1694600144,0
+SSBI.US,D,20070622,000000,5.46316,5.50866,5.44801,5.50866,7944.3833769535,0
+SSBI.US,D,20070625,000000,5.51364,5.51364,5.48825,5.4984,1591.3343345947,0
+SSBI.US,D,20070626,000000,5.53355,5.53883,5.53355,5.53883,1591.3343345947,0
+SSBI.US,D,20070627,000000,5.53883,5.54869,5.52389,5.54869,3959.9033924566,0
+SSBI.US,D,20070628,000000,5.56892,5.58874,5.53883,5.58874,7548.0858303073,0
+SSBI.US,D,20070629,000000,5.6194,5.72536,5.6194,5.72536,7012.5209287674,0
+SSBI.US,D,20070702,000000,5.72536,6.01685,5.72536,5.73062,3629.143424584,0
+SSBI.US,D,20070703,000000,5.75953,5.75953,5.7149,5.7149,1780.7788982369,0
+SSBI.US,D,20070705,000000,5.75533,5.87593,5.75054,5.81119,11638.040355642,0
+SSBI.US,D,20070706,000000,5.86118,5.86118,5.84098,5.84098,394.2494973095,0
+SSBI.US,D,20070709,000000,5.8354,5.87144,5.8354,5.87144,1990.7039552459,0
+SSBI.US,D,20070711,000000,5.88091,5.95152,5.88091,5.95152,4651.1200435837,0
+SSBI.US,D,20070713,000000,6.03784,6.0479,5.87144,5.91099,5259.3906965756,0
+SSBI.US,D,20070716,000000,5.89624,5.96773,5.86606,5.87144,15891.838827911,0
+SSBI.US,D,20070717,000000,5.86606,5.87144,5.79107,5.79107,5876.8775715823,0
+SSBI.US,D,20070718,000000,5.79107,5.87593,5.79107,5.87144,3133.5154851093,0
+SSBI.US,D,20070719,000000,5.81578,5.82036,5.81578,5.82036,1865.7729457089,0
+SSBI.US,D,20070720,000000,5.81578,5.82036,5.79107,5.82036,6128.7876399931,0
+SSBI.US,D,20070723,000000,5.80093,5.81578,5.79107,5.79107,32144.134339078,0
+SSBI.US,D,20070724,000000,5.79107,5.79107,5.65455,5.65455,5174.3966491036,0
+SSBI.US,D,20070725,000000,5.57427,5.57906,5.51364,5.51364,3575.8941418306,0
+SSBI.US,D,20070726,000000,5.46316,5.47359,5.40797,5.47359,5749.8985127086,0
+SSBI.US,D,20070727,000000,5.38767,5.39294,4.84383,5.11081,19066.315299754,0
+SSBI.US,D,20070730,000000,5.08562,5.21647,5.08562,5.16091,5362.8171880775,0
+SSBI.US,D,20070731,000000,5.15115,5.58874,5.15115,5.37761,7742.6505172912,0
+SSBI.US,D,20070801,000000,5.29187,5.31725,4.94461,4.97966,19466.708945074,0
+SSBI.US,D,20070802,000000,4.94969,5.06521,4.94969,5.03552,8338.6328742629,0
+SSBI.US,D,20070803,000000,5.01511,5.01511,4.96492,5.01013,3575.8941418306,0
+SSBI.US,D,20070806,000000,4.99998,4.99998,4.98504,4.98504,3575.8941418306,0
+SSBI.US,D,20070807,000000,4.95467,4.95467,4.94969,4.94969,1990.7039552459,0
+SSBI.US,D,20070808,000000,4.95467,4.95467,4.93445,4.94969,5281.9192392789,0
+SSBI.US,D,20070809,000000,4.95975,5.22663,4.95975,4.95975,7899.3262915466,0
+SSBI.US,D,20070810,000000,4.95975,4.95975,4.93445,4.93445,1389.6014749324,0
+SSBI.US,D,20070813,000000,4.90917,5.03005,4.90917,5.03005,7742.6505172912,0
+SSBI.US,D,20070814,000000,4.90399,4.90399,4.90399,4.90399,14481.756859613,0
+SSBI.US,D,20070815,000000,5.02038,5.02038,5.02038,5.02038,409.60986733454,0
+SSBI.US,D,20070816,000000,4.81356,4.81356,4.81356,4.81356,1389.6014749324,0
+SSBI.US,D,20070817,000000,4.88387,5.02038,4.88387,4.98504,6355.0970916955,0
+SSBI.US,D,20070820,000000,5.07566,5.08054,5.03552,5.03552,1990.7039552459,0
+SSBI.US,D,20070821,000000,5.07566,5.07566,5.03552,5.03552,13905.230971339,0
+SSBI.US,D,20070822,000000,5.06033,5.07566,5.02038,5.02038,22841.894251911,0
+SSBI.US,D,20070823,000000,5.02038,5.03552,5.02038,5.03552,14985.576996434,0
+SSBI.US,D,20070824,000000,5.06521,5.06521,5.03552,5.04001,16088.451564233,0
+SSBI.US,D,20070827,000000,5.06033,5.06033,5.06033,5.06033,14298.456443981,0
+SSBI.US,D,20070828,000000,5.06033,5.06033,5.03552,5.03552,11251.98305568,0
+SSBI.US,D,20070829,000000,5.06033,5.06033,5.06033,5.06033,793.61911796067,0
+SSBI.US,D,20070830,000000,5.0907,5.0907,5.08562,5.0907,588.81418429341,0
+SSBI.US,D,20070831,000000,5.03552,5.03552,5.03552,5.03552,994.3279529546,0
+SSBI.US,D,20070904,000000,5.06033,5.06033,5.06033,5.06033,994.3279529546,0
+SSBI.US,D,20070905,000000,5.05047,5.08562,5.05047,5.08562,10921.223087808,0
+SSBI.US,D,20070906,000000,5.08562,5.08562,5.08562,5.08562,588.81418429341,0
+SSBI.US,D,20070907,000000,5.07566,5.07566,5.06521,5.06521,1289.2470574354,0
+SSBI.US,D,20070910,000000,5.18133,5.18133,5.18133,5.18133,994.3279529546,0
+SSBI.US,D,20070911,000000,5.07566,5.07566,5.04001,5.04529,2072.6259287128,0
+SSBI.US,D,20070912,000000,5.10056,5.1863,4.88924,4.88924,5750.922537377,0
+SSBI.US,D,20070913,000000,5.00505,5.00505,5.00505,5.00505,251.91006841075,0
+SSBI.US,D,20070914,000000,4.95467,5.00505,4.95467,5.00505,1591.3343345947,0
+SSBI.US,D,20070917,000000,4.98982,5.01013,4.98982,4.99529,6355.0970916955,0
+SSBI.US,D,20070918,000000,5.03005,5.03552,5.03005,5.03552,1916.9741791257,0
+SSBI.US,D,20070920,000000,4.95467,5.04001,4.95467,5.03552,3115.0830410792,0
+SSBI.US,D,20070921,000000,5.03552,5.03552,4.93445,4.95975,5344.3847440474,0
+SSBI.US,D,20070924,000000,4.95975,4.95975,4.89422,4.89422,7152.8123083294,0
+SSBI.US,D,20070925,000000,4.89422,4.97478,4.89422,4.97478,4368.4892351229,0
+SSBI.US,D,20070926,000000,4.91932,4.91932,4.91932,4.91932,994.3279529546,0
+SSBI.US,D,20070927,000000,5.06033,5.15115,4.95975,4.95975,8738.0024949141,0
+SSBI.US,D,20070928,000000,5.03005,5.04529,5.02517,5.04529,6552.7338526843,0
+SSBI.US,D,20071001,000000,4.98504,4.98504,4.93445,4.93445,793.61911796067,0
+SSBI.US,D,20071002,000000,4.93445,4.93445,4.93445,4.93445,53905.682565894,0
+SSBI.US,D,20071003,000000,4.93445,4.93445,4.93445,4.93445,219.14127902398,0
+SSBI.US,D,20071004,000000,4.93445,4.93445,4.93445,4.93445,427.01828669626,0
+SSBI.US,D,20071005,000000,5.03005,5.03005,4.88924,4.88924,5959.8235697176,0
+SSBI.US,D,20071010,000000,4.81893,4.81893,4.66278,4.66278,6646.9441221713,0
+SSBI.US,D,20071011,000000,4.66766,4.85379,4.66278,4.7786,14396.76281214,0
+SSBI.US,D,20071012,000000,4.83397,4.83895,4.7079,4.7079,4910.1982846729,0
+SSBI.US,D,20071015,000000,4.73309,4.80331,4.73309,4.80331,5609.6071331466,0
+SSBI.US,D,20071017,000000,4.72303,4.72303,4.72303,4.72303,8458.4437604583,0
+SSBI.US,D,20071018,000000,4.72821,4.93445,4.72821,4.83895,19132.876903196,0
+SSBI.US,D,20071019,000000,4.86384,4.86384,4.80876,4.80876,1343.5203648573,0
+SSBI.US,D,20071022,000000,4.80876,4.80876,4.80331,4.80876,1389.6014749324,0
+SSBI.US,D,20071023,000000,4.80876,4.81356,4.79325,4.81356,4368.4892351229,0
+SSBI.US,D,20071024,000000,4.80876,4.80876,4.78328,4.7988,7742.6505172912,0
+SSBI.US,D,20071025,000000,4.81356,4.83397,4.81356,4.81356,3108.9388930692,0
+SSBI.US,D,20071026,000000,4.93445,4.93943,4.93445,4.93445,2186.2926668981,0
+SSBI.US,D,20071029,000000,4.81356,4.81356,4.73309,4.73309,3178.572570516,0
+SSBI.US,D,20071031,000000,4.71796,4.71796,4.71796,4.71796,193.54066231557,0
+SSBI.US,D,20071105,000000,4.72303,4.72303,4.71796,4.71796,2976.8397108538,0
+SSBI.US,D,20071106,000000,4.72821,4.72821,4.69794,4.69794,61563.339035713,0
+SSBI.US,D,20071107,000000,4.6827,4.83895,4.6827,4.71308,3855.4528762864,0
+SSBI.US,D,20071108,000000,4.66278,4.66766,4.64256,4.64256,9232.6064097206,0
+SSBI.US,D,20071109,000000,4.63729,4.64764,4.51659,4.51659,11456.787989348,0
+SSBI.US,D,20071112,000000,4.5368,4.5368,4.52176,4.52176,7479.4761775287,0
+SSBI.US,D,20071113,000000,4.42079,4.42079,4.40595,4.40595,3707.9933240459,0
+SSBI.US,D,20071114,000000,4.40595,4.40595,4.40595,4.40595,3575.8941418306,0
+SSBI.US,D,20071115,000000,4.45126,4.52674,4.45126,4.52674,1591.3343345947,0
+SSBI.US,D,20071116,000000,4.53182,4.53182,4.52674,4.53182,5131.3876130335,0
+SSBI.US,D,20071119,000000,4.47636,4.47636,4.40595,4.40595,101881.23827745,0
+SSBI.US,D,20071121,000000,4.41073,4.45595,4.40595,4.40595,16118.148279614,0
+SSBI.US,D,20071123,000000,4.38046,4.50654,4.38046,4.43114,6881.4457712204,0
+SSBI.US,D,20071126,000000,4.40595,4.43612,4.40595,4.42607,3996.7682805168,0
+SSBI.US,D,20071127,000000,4.48622,4.53182,4.48622,4.51181,20458.988848691,0
+SSBI.US,D,20071128,000000,4.50654,4.51181,4.40595,4.43612,9708.777880497,0
+SSBI.US,D,20071129,000000,4.45595,4.50146,4.41073,4.50146,23233.071675216,0
+SSBI.US,D,20071130,000000,4.53182,4.57205,4.53182,4.57205,8163.5246559775,0
+SSBI.US,D,20071203,000000,4.57205,4.58221,4.57205,4.58221,3672.1524606542,0
+SSBI.US,D,20071204,000000,4.48134,4.4913,4.48134,4.48622,31847.167185261,0
+SSBI.US,D,20071205,000000,4.45595,4.47098,4.43612,4.43612,33771.309537065,0
+SSBI.US,D,20071206,000000,4.55194,4.63729,4.53182,4.53182,7670.9687905076,0
+SSBI.US,D,20071207,000000,4.5871,4.5871,4.43612,4.43612,16090.499613569,0
+SSBI.US,D,20071210,000000,4.43114,4.43114,4.43114,4.43114,3552.3415744588,0
+SSBI.US,D,20071211,000000,4.40595,4.40595,4.38046,4.38046,2897.9898113919,0
+SSBI.US,D,20071212,000000,4.38046,4.38046,4.22968,4.22968,3774.5549274878,0
+SSBI.US,D,20071213,000000,4.26982,4.33037,4.26982,4.33037,8738.0024949141,0
+SSBI.US,D,20071218,000000,4.33037,4.40595,4.33037,4.33037,8335.560800258,0
+SSBI.US,D,20071219,000000,4.33037,4.36063,4.33037,4.33037,10030.321626355,0
+SSBI.US,D,20071220,000000,4.26982,4.26982,4.17919,4.17919,19361.234404235,0
+SSBI.US,D,20071221,000000,4.1542,4.17919,4.0081,4.06357,63460.85674614,0
+SSBI.US,D,20071224,000000,4.10381,4.10381,4.07831,4.07831,1990.7039552459,0
+SSBI.US,D,20071226,000000,4.10381,4.10889,3.95753,3.97823,9430.2431707095,0
+SSBI.US,D,20071227,000000,4.05352,4.13379,3.95273,4.06855,29825.742489965,0
+SSBI.US,D,20071228,000000,4.04346,4.26474,4.02822,4.04346,22096.404293362,0
+SSBI.US,D,20071231,000000,4.02822,4.10381,4.02822,4.05352,23082.540048971,0
+SSBI.US,D,20080102,000000,4.12929,4.2747,4.02285,4.07831,5366.9132867509,0
+SSBI.US,D,20080103,000000,3.97823,4.25478,3.95273,4.00322,15688.057918913,0
+SSBI.US,D,20080104,000000,4.05352,4.05352,4.05352,4.05352,1990.7039552459,0
+SSBI.US,D,20080107,000000,4.01318,4.04815,4.01318,4.03809,15909.247247274,0
+SSBI.US,D,20080109,000000,4.02822,4.16436,4.02822,4.13379,4926.5826793662,0
+SSBI.US,D,20080110,000000,4.05821,4.05821,4.05821,4.05821,496.65196414313,0
+SSBI.US,D,20080111,000000,4.0334,4.07831,4.0334,4.07831,10539.261886517,0
+SSBI.US,D,20080114,000000,4.09863,4.1542,4.09863,4.1542,2952.2631188138,0
+SSBI.US,D,20080115,000000,4.17919,4.17919,4.14893,4.15889,2218.0374316165,0
+SSBI.US,D,20080116,000000,4.08339,4.14893,4.07831,4.14893,16686.481970541,0
+SSBI.US,D,20080117,000000,4.03809,4.03809,4.0334,4.0334,6752.4186630099,0
+SSBI.US,D,20080118,000000,4.02822,4.02822,4.02822,4.02822,3718.2335707293,0
+SSBI.US,D,20080122,000000,4.0334,4.12929,3.86221,4.02822,35678.043469507,0
+SSBI.US,D,20080123,000000,4.02822,4.02822,4.02822,4.02822,6732.9621943116,0
+SSBI.US,D,20080124,000000,4.02822,4.02822,4.0081,4.0081,6355.0970916955,0
+SSBI.US,D,20080125,000000,3.97285,3.99795,3.90234,3.99795,2616.3830275994,0
+SSBI.US,D,20080128,000000,3.94259,3.97823,3.92715,3.97823,793.61911796067,0
+SSBI.US,D,20080207,000000,3.97823,3.97823,3.97823,3.97823,3500.1163163737,0
+SSBI.US,D,20080208,000000,3.98281,3.98281,3.97823,3.97823,1990.7039552459,0
+SSBI.US,D,20080212,000000,3.99297,4.05352,3.98799,4.05352,6692.0012075781,0
+SSBI.US,D,20080213,000000,4.02822,4.02822,4.02822,4.02822,3974.2397378134,0
+SSBI.US,D,20080214,000000,4.01318,4.02822,4.00322,4.02285,4028.5130452353,0
+SSBI.US,D,20080215,000000,4.08339,4.14893,4.08339,4.14893,897.04560946264,0
+SSBI.US,D,20080219,000000,4.01318,4.04346,4.0081,4.04346,11193.613649585,0
+SSBI.US,D,20080221,000000,4.01826,4.01826,4.01826,4.01826,1488.9318677611,0
+SSBI.US,D,20080222,000000,4.14385,4.14385,4.14385,4.14385,394.2494973095,0
+SSBI.US,D,20080225,000000,4.11396,4.12929,4.11396,4.11865,1488.9318677611,0
+SSBI.US,D,20080227,000000,4.0334,4.0334,4.02822,4.02822,4766.8348311057,0
+SSBI.US,D,20080228,000000,4.02822,4.02822,3.97823,4.02822,34275.129673886,0
+SSBI.US,D,20080303,000000,4.02822,4.02822,3.99297,3.99297,7348.4010199816,0
+SSBI.US,D,20080304,000000,4.00322,4.00322,4.00322,4.00322,588.81418429341,0
+SSBI.US,D,20080305,000000,4.01826,4.01826,3.95273,3.96767,19489.237487777,0
+SSBI.US,D,20080307,000000,3.95753,3.95753,3.92715,3.92715,1949.7429685125,0
+SSBI.US,D,20080310,000000,3.98281,3.98281,3.97823,3.97823,994.3279529546,0
+SSBI.US,D,20080314,000000,3.97823,3.97823,3.90234,3.90234,6058.1299378779,0
+SSBI.US,D,20080317,000000,3.86221,3.8669,3.85704,3.8669,6155.4122813698,0
+SSBI.US,D,20080318,000000,3.85704,3.86221,3.53976,3.72618,5857.4211028839,0
+SSBI.US,D,20080319,000000,3.73106,3.73106,3.73106,3.73106,1780.7788982369,0
+SSBI.US,D,20080324,000000,3.74112,3.77637,3.68076,3.68076,10329.336829509,0
+SSBI.US,D,20080325,000000,3.6506,3.85704,3.6506,3.75128,2713.6653710914,0
+SSBI.US,D,20080327,000000,3.85704,3.85704,3.7711,3.78145,9133.276016892,0
+SSBI.US,D,20080331,000000,3.85704,4.00322,3.85704,4.00322,716.81726783545,0
+SSBI.US,D,20080402,000000,3.71603,3.71603,3.70079,3.70079,588.81418429341,0
+SSBI.US,D,20080404,000000,3.77637,3.7915,3.72618,3.72618,6945.9593253255,0
+SSBI.US,D,20080408,000000,3.73624,3.73624,3.73624,3.73624,193.54066231557,0
+SSBI.US,D,20080410,000000,3.72618,3.72618,3.72618,3.72618,462.85915008803,0
+SSBI.US,D,20080415,000000,3.72618,3.72618,3.72618,3.72618,4179.0446714806,0
+SSBI.US,D,20080416,000000,3.6506,3.6506,3.6506,3.6506,327.68789386763,0
+SSBI.US,D,20080417,000000,3.6506,3.87227,3.6506,3.87227,674.83225643366,0
+SSBI.US,D,20080421,000000,3.65548,3.77637,3.65548,3.65548,591.88625829841,0
+SSBI.US,D,20080422,000000,3.67568,3.67568,3.52472,3.55002,8889.5581458279,0
+SSBI.US,D,20080423,000000,3.53976,3.53976,3.52472,3.52472,2211.8932836065,0
+SSBI.US,D,20080425,000000,3.52472,3.52472,3.52472,3.52472,6321.3042776403,0
+SSBI.US,D,20080428,000000,3.66066,3.66066,3.6253,3.6253,394.2494973095,0
+SSBI.US,D,20080430,000000,3.7711,3.8419,3.6506,3.6506,3637.3356219308,0
+SSBI.US,D,20080501,000000,3.66066,3.66066,3.66066,3.66066,588.81418429341,0
+SSBI.US,D,20080502,000000,3.66066,3.70079,3.6506,3.6506,16352.649928663,0
+SSBI.US,D,20080505,000000,3.6506,3.6506,3.6506,3.6506,3974.2397378134,0
+SSBI.US,D,20080506,000000,3.6506,3.6506,3.6506,3.6506,2382.9054032187,0
+SSBI.US,D,20080507,000000,4.09375,4.09375,4.09375,4.09375,193.54066231557,0
+SSBI.US,D,20080508,000000,4.02822,4.02822,4.02822,4.02822,994.3279529546,0
+SSBI.US,D,20080512,000000,3.90234,3.90234,3.90234,3.90234,3974.2397378134,0
+SSBI.US,D,20080513,000000,3.83155,3.83155,3.83155,3.83155,355.33655991272,0
+SSBI.US,D,20080514,000000,3.78672,3.92715,3.78672,3.92715,19129.804829191,0
+SSBI.US,D,20080516,000000,3.84678,4.92986,3.84678,4.78328,1261.5983913904,0
+SSBI.US,D,20080521,000000,4.78328,4.78328,4.1542,4.1542,4368.4892351229,0
+SSBI.US,D,20080522,000000,4.08339,4.51659,3.97823,3.97823,663.56798508196,0
+SSBI.US,D,20080523,000000,4.05352,4.05352,4.02822,4.02822,994.3279529546,0
+SSBI.US,D,20080529,000000,4.10381,4.10381,4.02822,4.02822,11782.427833879,0
+SSBI.US,D,20080530,000000,3.97285,3.97285,3.85206,3.85206,1488.9318677611,0
+SSBI.US,D,20080602,000000,3.82677,3.82677,3.82677,3.82677,560.14149357998,0
+SSBI.US,D,20080604,000000,3.85206,3.85206,3.82677,3.82677,3575.8941418306,0
+SSBI.US,D,20080606,000000,3.82677,3.91709,3.82677,3.91709,394.2494973095,0
+SSBI.US,D,20080609,000000,3.92247,3.92247,3.92247,3.92247,496.65196414313,0
+SSBI.US,D,20080610,000000,3.92715,3.92715,3.92715,3.92715,1990.7039552459,0
+SSBI.US,D,20080611,000000,3.82677,3.82677,3.82677,3.82677,1878.0612417289,0
+SSBI.US,D,20080612,000000,3.78145,3.78145,3.77637,3.77637,994.3279529546,0
+SSBI.US,D,20080616,000000,3.77637,3.77637,3.52472,3.6253,6277.2712169018,0
+SSBI.US,D,20080617,000000,3.57003,3.76632,3.32844,3.76632,8223.9421114093,0
+SSBI.US,D,20080619,000000,3.6506,3.6506,3.49943,3.60011,5959.8235697176,0
+SSBI.US,D,20080620,000000,3.6506,3.6506,3.6506,3.6506,1990.7039552459,0
+SSBI.US,D,20080623,000000,3.47414,3.55002,3.47414,3.55002,1627.1751979865,0
+SSBI.US,D,20080624,000000,3.49943,3.49943,3.49943,3.49943,994.3279529546,0
+SSBI.US,D,20080626,000000,3.57003,3.57003,3.49943,3.49943,8408.2665517098,0
+SSBI.US,D,20080627,000000,3.49943,3.52472,3.49943,3.49943,2578.494114871,0
+SSBI.US,D,20080630,000000,3.49943,3.49943,3.49943,3.49943,281.6067837925,0
+SSBI.US,D,20080701,000000,3.49943,3.49943,3.49943,3.49943,1190.9406892751,0
+SSBI.US,D,20080702,000000,3.49943,3.49943,3.47414,3.47414,4075.6181799787,0
+SSBI.US,D,20080707,000000,3.49416,3.49416,2.77464,3.02131,5219.4537345104,0
+SSBI.US,D,20080708,000000,2.99603,3.02131,2.99603,3.02131,5067.8980835967,0
+SSBI.US,D,20080709,000000,3.02131,3.02131,3.02131,3.02131,793.61911796067,0
+SSBI.US,D,20080710,000000,2.99603,2.99603,2.76917,2.82991,14733.666928023,0
+SSBI.US,D,20080711,000000,2.77464,2.81985,2.76917,2.81985,5587.0785904431,0
+SSBI.US,D,20080714,000000,2.71917,2.81985,2.71917,2.81985,2761.7945305031,0
+SSBI.US,D,20080715,000000,2.66361,2.72405,2.59311,2.61839,9119.9636962036,0
+SSBI.US,D,20080717,000000,2.83451,2.83451,2.64339,2.76917,10154.228611224,0
+SSBI.US,D,20080718,000000,2.76917,3.02131,2.61839,3.02131,25320.033949286,0
+SSBI.US,D,20080721,000000,2.94554,3.17229,2.94554,3.17229,8320.2004302329,0
+SSBI.US,D,20080722,000000,3.06145,3.51964,3.06145,3.51964,1190.9406892751,0
+SSBI.US,D,20080723,000000,3.42414,3.51964,3.42414,3.51964,5109.8830949984,0
+SSBI.US,D,20080724,000000,3.44913,3.44913,3.42414,3.42414,10074.354687093,0
+SSBI.US,D,20080725,000000,3.42882,3.42882,3.42882,3.42882,394.2494973095,0
+SSBI.US,D,20080728,000000,3.39884,3.40392,3.20754,3.25266,10574.078725242,0
+SSBI.US,D,20080729,000000,3.2678,3.2678,3.25266,3.25266,337.928140551,0
+SSBI.US,D,20080730,000000,3.25266,3.29308,3.25266,3.29308,2129.9713101396,0
+SSBI.US,D,20080731,000000,3.36858,3.41388,3.36858,3.37864,1003.5441749696,0
+SSBI.US,D,20080801,000000,3.46398,3.51964,3.46398,3.51964,1488.9318677611,0
+SSBI.US,D,20080804,000000,3.46944,3.46944,3.46944,3.46944,994.3279529546,0
+SSBI.US,D,20080805,000000,3.47414,3.47414,3.47414,3.47414,6948.0073746621,0
+SSBI.US,D,20080806,000000,3.47414,3.47414,3.4341,3.4341,4173.924548139,0
+SSBI.US,D,20080807,000000,3.33332,3.33332,3.27307,3.33332,4360.2970377763,0
+SSBI.US,D,20080808,000000,3.37366,3.4088,3.22805,3.22805,6481.0521259008,0
+SSBI.US,D,20080811,000000,3.27307,3.27307,3.27307,3.27307,2777.1549005282,0
+SSBI.US,D,20080812,000000,3.29806,3.29806,3.20754,3.24787,33706.79598296,0
+SSBI.US,D,20080813,000000,3.26301,3.37864,3.26301,3.26301,13451.588043267,0
+SSBI.US,D,20080814,000000,3.27307,3.36858,3.24787,3.24787,10130.676043852,0
+SSBI.US,D,20080815,000000,3.36858,3.37366,3.36858,3.37366,742.41788454386,0
+SSBI.US,D,20080818,000000,3.38371,3.38371,3.22238,3.25266,14746.979248712,0
+SSBI.US,D,20080819,000000,3.22238,3.51466,3.22238,3.22805,23444.020756892,0
+SSBI.US,D,20080820,000000,3.22805,3.4795,3.22238,3.30304,76663.606795001,0
+SSBI.US,D,20080821,000000,3.33849,3.50948,3.04134,3.3131,6980.7761640489,0
+SSBI.US,D,20080822,000000,3.24269,3.39884,3.14739,3.14739,8765.6511609592,0
+SSBI.US,D,20080825,000000,3.28772,3.42882,3.15188,3.40392,20790.772841233,0
+SSBI.US,D,20080826,000000,3.16224,3.39884,3.16224,3.24269,6969.5118926973,0
+SSBI.US,D,20080827,000000,3.27307,3.27307,3.07659,3.15716,6603.9350861011,0
+SSBI.US,D,20080828,000000,3.27307,3.27307,3.14739,3.14739,19781.084518253,0
+SSBI.US,D,20080829,000000,3.17229,3.22238,3.12189,3.22238,13117.756001389,0
+SSBI.US,D,20080902,000000,3.26301,3.2678,3.10676,3.14739,3116.1070657475,0
+SSBI.US,D,20080903,000000,3.15188,3.23263,2.90549,2.92053,43830.303854132,0
+SSBI.US,D,20080904,000000,2.89553,3.17229,2.89553,3.11671,25357.922862013,0
+SSBI.US,D,20080905,000000,3.08665,3.17229,2.98089,3.11671,7268.5270958515,0
+SSBI.US,D,20080908,000000,3.08665,3.17229,3.08665,3.10168,4804.7237438342,0
+SSBI.US,D,20080909,000000,3.13185,3.15188,3.12667,3.15188,13598.023570838,0
+SSBI.US,D,20080910,000000,3.17229,3.17229,3.14739,3.15188,14977.384799087,0
+SSBI.US,D,20080911,000000,3.17229,3.17229,3.17229,3.17229,793.61911796067,0
+SSBI.US,D,20080912,000000,3.18723,3.29806,3.18723,3.28322,4965.495616763,0
+SSBI.US,D,20080915,000000,3.17727,3.35353,3.17727,3.29308,5462.1475809061,0
+SSBI.US,D,20080916,000000,3.14739,3.2175,3.0968,3.14739,60552.626688066,0
+SSBI.US,D,20080917,000000,3.0968,3.19729,3.02131,3.12667,12619.055987909,0
+SSBI.US,D,20080922,000000,3.07131,3.07659,3.02131,3.02131,7221.421961108,0
+SSBI.US,D,20080923,000000,3.02131,3.026,3.02131,3.026,193.54066231557,0
+SSBI.US,D,20080925,000000,3.06633,3.06633,2.97083,3.02131,4567.1500207801,0
+SSBI.US,D,20080926,000000,3.06633,3.06633,2.9304,2.9304,6767.779033035,0
+SSBI.US,D,20080929,000000,2.9304,2.97591,2.89553,2.94554,19067.339324423,0
+SSBI.US,D,20080930,000000,2.94554,2.94554,2.93567,2.93567,5172.3485997669,0
+SSBI.US,D,20081001,000000,2.9304,2.99603,2.9304,2.99603,6280.3432909069,0
+SSBI.US,D,20081003,000000,3.00091,3.07131,2.99095,3.07131,12523.821693753,0
+SSBI.US,D,20081006,000000,2.98567,3.07131,2.98567,3.07131,2186.2926668981,0
+SSBI.US,D,20081008,000000,3.01105,3.01105,2.9304,2.9304,10407.162704302,0
+SSBI.US,D,20081009,000000,2.9304,2.93567,2.9304,2.93567,1190.9406892751,0
+SSBI.US,D,20081010,000000,2.92053,2.92053,2.66878,2.72923,36456.302217443,0
+SSBI.US,D,20081013,000000,2.67874,2.73401,2.66878,2.69877,2420.7943159472,0
+SSBI.US,D,20081014,000000,3.00091,3.00091,2.82484,2.82484,4825.2042372009,0
+SSBI.US,D,20081015,000000,2.82484,3.02131,2.79466,3.02131,73644.782072746,0
+SSBI.US,D,20081016,000000,2.87503,3.00598,2.76917,2.79964,21543.43097246,0
+SSBI.US,D,20081017,000000,2.79466,2.79466,2.79466,2.79466,405.5137686612,0
+SSBI.US,D,20081020,000000,2.8097,2.81469,2.66878,2.81469,13590.85539816,0
+SSBI.US,D,20081021,000000,2.86995,2.91545,2.69877,2.91545,12559.662557146,0
+SSBI.US,D,20081022,000000,2.86507,2.91028,2.66878,2.66878,3720.281620066,0
+SSBI.US,D,20081024,000000,2.66878,2.66878,2.543,2.543,8211.6538153892,0
+SSBI.US,D,20081027,000000,2.543,2.543,2.53754,2.543,21365.25068017,0
+SSBI.US,D,20081028,000000,2.543,2.58832,2.543,2.58832,994.3279529546,0
+SSBI.US,D,20081031,000000,2.76917,2.86507,2.55286,2.55286,7580.8546196941,0
+SSBI.US,D,20081103,000000,2.76917,2.76917,2.76439,2.76439,994.3279529546,0
+SSBI.US,D,20081104,000000,2.70893,2.76917,2.70893,2.76917,2086.9622740695,0
+SSBI.US,D,20081105,000000,2.67874,2.67874,2.64339,2.64339,1991.7279799142,0
+SSBI.US,D,20081106,000000,2.64339,2.64339,2.64339,2.64339,2777.1549005282,0
+SSBI.US,D,20081107,000000,2.64339,2.66878,2.63831,2.66878,9567.4624762665,0
+SSBI.US,D,20081110,000000,2.64339,2.64339,2.64339,2.64339,9470.1801327746,0
+SSBI.US,D,20081112,000000,2.64827,2.66878,2.4975,2.4975,9561.3183282566,0
+SSBI.US,D,20081113,000000,2.4975,2.64339,2.4975,2.64339,4950.1352467379,0
+SSBI.US,D,20081114,000000,2.66361,2.66878,2.66361,2.66878,11319.568683789,0
+SSBI.US,D,20081118,000000,2.62328,2.64827,2.4975,2.4975,6872.2295492053,0
+SSBI.US,D,20081119,000000,2.51762,2.543,2.4975,2.4975,4546.6695274135,0
+SSBI.US,D,20081120,000000,2.53285,2.53285,2.26587,2.34134,13497.669153342,0
+SSBI.US,D,20081121,000000,2.45726,3.02131,2.26587,3.02131,15336.817457674,0
+SSBI.US,D,20081124,000000,2.96087,2.96087,2.51762,2.52768,4087.9064759987,0
+SSBI.US,D,20081125,000000,2.61839,2.70394,2.61839,2.70394,193.54066231557,0
+SSBI.US,D,20081201,000000,2.38676,2.38676,2.38676,2.38676,201.73285966226,0
+SSBI.US,D,20081202,000000,2.5475,2.5475,2.5475,2.5475,897.04560946264,0
+SSBI.US,D,20081203,000000,2.40688,2.40688,2.24067,2.39184,5226.6219071888,0
+SSBI.US,D,20081204,000000,2.51264,2.5475,2.39184,2.40688,14062.930770264,0
+SSBI.US,D,20081205,000000,2.31626,2.38676,2.31626,2.38676,193.54066231557,0
+SSBI.US,D,20081208,000000,2.45726,2.46712,2.31626,2.46712,5167.2284764252,0
+SSBI.US,D,20081210,000000,2.39184,2.46712,2.39184,2.39184,2535.4850788008,0
+SSBI.US,D,20081215,000000,2.39184,2.39184,2.39184,2.39184,539.66100021326,0
+SSBI.US,D,20081216,000000,2.39184,2.46712,2.39184,2.46712,5352.5769413942,0
+SSBI.US,D,20081217,000000,2.46712,2.46712,2.34134,2.34134,53508.360994579,0
+SSBI.US,D,20081218,000000,2.31626,2.31626,2.31626,2.31626,2382.9054032187,0
+SSBI.US,D,20081219,000000,2.51264,2.51762,2.51264,2.51762,1650.7277653582,0
+SSBI.US,D,20081222,000000,2.39692,2.51762,2.39692,2.51762,661.51993574529,0
+SSBI.US,D,20081223,000000,2.16508,2.16508,2.16508,2.16508,3774.5549274878,0
+SSBI.US,D,20081224,000000,2.3061,2.3061,2.29096,2.30112,1190.9406892751,0
+SSBI.US,D,20081226,000000,2.3061,2.3061,2.29096,2.29096,2578.494114871,0
+SSBI.US,D,20081229,000000,2.3515,2.3515,2.3515,2.3515,211.97310634562,0
+SSBI.US,D,20081230,000000,2.39184,2.39184,2.38169,2.38169,611.3427269968,0
+SSBI.US,D,20081231,000000,2.31626,2.31626,2.31626,2.31626,4173.924548139,0
+SSBI.US,D,20090102,000000,2.29096,2.33138,2.29096,2.31626,4173.924548139,0
+SSBI.US,D,20090105,000000,2.49233,2.49233,2.34134,2.34134,20056.547154037,0
+SSBI.US,D,20090106,000000,2.34134,2.51762,2.34134,2.51762,14553.438586396,0
+SSBI.US,D,20090113,000000,2.4019,2.568,2.4019,2.568,2186.2926668981,0
+SSBI.US,D,20090115,000000,2.4019,2.4019,2.39184,2.39184,899.09365879932,0
+SSBI.US,D,20090116,000000,2.55804,2.55804,2.39184,2.39184,1389.6014749324,0
+SSBI.US,D,20090120,000000,2.39692,2.39692,2.39184,2.39184,934.93452219109,0
+SSBI.US,D,20090121,000000,2.34642,2.34642,2.34642,2.34642,431.11438536961,0
+SSBI.US,D,20090123,000000,2.39184,2.39184,2.39184,2.39184,994.3279529546,0
+SSBI.US,D,20090126,000000,2.39184,2.65384,2.39184,2.65384,4358.2489884395,0
+SSBI.US,D,20090127,000000,2.76439,2.76917,2.568,2.568,6155.4122813698,0
+SSBI.US,D,20090129,000000,2.6887,2.6887,2.51762,2.65853,5808.2679188038,0
+SSBI.US,D,20090202,000000,2.5227,2.568,2.39184,2.39184,5282.9432639473,0
+SSBI.US,D,20090203,000000,2.46712,2.4723,2.46712,2.4723,394.2494973095,0
+SSBI.US,D,20090204,000000,2.39184,2.39184,2.39184,2.39184,4965.495616763,0
+SSBI.US,D,20090205,000000,2.44194,2.44194,2.44194,2.44194,5166.204451757,0
+SSBI.US,D,20090210,000000,2.76917,2.90022,2.76917,2.89553,5076.0902809433,0
+SSBI.US,D,20090211,000000,2.74925,2.74925,2.39184,2.61839,4567.1500207801,0
+SSBI.US,D,20090212,000000,2.39692,2.39692,2.39184,2.39184,1389.6014749324,0
+SSBI.US,D,20090217,000000,2.39184,2.64339,2.39184,2.64339,6050.9617651995,0
+SSBI.US,D,20090218,000000,2.76917,2.76917,2.39184,2.44194,9633.0000550401,0
+SSBI.US,D,20090219,000000,2.4472,2.4472,2.39184,2.44194,4844.6607058993,0
+SSBI.US,D,20090220,000000,2.44194,2.44194,2.39184,2.39184,8214.7258893943,0
+SSBI.US,D,20090223,000000,3.13185,3.13185,2.36674,2.36674,9469.1561081062,0
+SSBI.US,D,20090224,000000,2.9304,2.94046,2.29584,2.29584,12039.45802563,0
+SSBI.US,D,20090225,000000,2.37123,2.3767,2.36674,2.36674,8874.1977758029,0
+SSBI.US,D,20090226,000000,2.36674,2.36674,2.36674,2.36674,588.81418429341,0
+SSBI.US,D,20090227,000000,2.29584,2.29584,2.29584,2.29584,1990.7039552459,0
+SSBI.US,D,20090302,000000,2.24546,2.24546,2.24546,2.24546,12758.323342802,0
+SSBI.US,D,20090303,000000,2.26587,2.26587,2.24546,2.24546,2385.9774772237,0
+SSBI.US,D,20090309,000000,2.26587,2.26587,2.26587,2.26587,7329.9685759516,0
+SSBI.US,D,20090310,000000,2.26587,2.35668,2.26587,2.26587,971.7994102512,0
+SSBI.US,D,20090323,000000,2.568,2.568,2.31626,2.31626,394.2494973095,0
+SSBI.US,D,20090327,000000,2.62328,2.62328,2.62328,2.62328,193.54066231557,0
+SSBI.US,D,20090330,000000,2.49233,2.49233,2.31108,2.34134,42696.708546284,0
+SSBI.US,D,20090331,000000,2.26587,2.31626,2.26587,2.31626,753.68215589556,0
+SSBI.US,D,20090401,000000,2.32134,2.32134,2.31626,2.31626,1198.1088619535,0
+SSBI.US,D,20090406,000000,2.41186,2.41186,2.25102,2.31626,50579.650443138,0
+SSBI.US,D,20090407,000000,2.08452,2.26587,2.07456,2.26587,3178.572570516,0
+SSBI.US,D,20090409,000000,2.4019,2.41694,2.14516,2.14516,4173.924548139,0
+SSBI.US,D,20090413,000000,2.19048,2.19048,2.19048,2.19048,509.96428483151,0
+SSBI.US,D,20090414,000000,2.21508,2.24067,2.21059,2.24067,97715.50592666,0
+SSBI.US,D,20090415,000000,2.24546,2.31626,2.13989,2.31626,29895.376167411,0
+SSBI.US,D,20090416,000000,2.568,2.568,2.46712,2.46712,3178.572570516,0
+SSBI.US,D,20090417,000000,2.41694,2.41694,2.39184,2.39184,3178.572570516,0
+SSBI.US,D,20090421,000000,2.98567,3.32326,2.61322,2.81985,14990.697119776,0
+SSBI.US,D,20090422,000000,2.90549,3.34835,2.86995,3.34835,1591.3343345947,0
+SSBI.US,D,20090423,000000,2.67366,3.27307,2.67366,2.74925,7625.9117051009,0
+SSBI.US,D,20090427,000000,2.80443,2.84007,2.80443,2.83451,2976.8397108538,0
+SSBI.US,D,20090428,000000,2.91545,3.17727,2.72405,3.01623,12819.764822902,0
+SSBI.US,D,20090429,000000,2.86507,3.17229,2.81469,2.82484,3371.0892081633,0
+SSBI.US,D,20090430,000000,3.12189,3.34318,3.12189,3.12189,3974.2397378134,0
+SSBI.US,D,20090505,000000,3.10168,3.33332,3.0968,3.23263,793.61911796067,0
+SSBI.US,D,20090506,000000,3.34835,3.34835,3.05637,3.06145,2289.7191584001,0
+SSBI.US,D,20090507,000000,3.14739,3.3131,3.03635,3.03635,793.61911796067,0
+SSBI.US,D,20090511,000000,3.2678,3.30822,3.2678,3.29806,2223.1575549582,0
+SSBI.US,D,20090514,000000,3.14739,3.14739,3.14739,3.14739,1990.7039552459,0
+SSBI.US,D,20090518,000000,2.98567,2.98567,2.97083,2.97083,1389.6014749324,0
+SSBI.US,D,20090520,000000,3.026,3.35353,3.02131,3.17229,2976.8397108538,0
+SSBI.US,D,20090521,000000,3.17229,3.17229,3.02131,3.02131,1764.3945035435,0
+SSBI.US,D,20090522,000000,3.16682,3.17229,3.16682,3.17229,1072.1538277482,0
+SSBI.US,D,20090526,000000,3.17229,3.39884,3.17229,3.37366,10428.667222337,0
+SSBI.US,D,20090527,000000,3.39884,3.39884,3.29308,3.29806,5362.8171880775,0
+SSBI.US,D,20090528,000000,3.52472,3.52472,3.39884,3.44913,5959.8235697176,0
+SSBI.US,D,20090529,000000,3.52472,3.52472,3.17229,3.17229,2825.28405994,0
+SSBI.US,D,20090601,000000,3.64034,3.64034,3.19729,3.60011,12755.251268798,0
+SSBI.US,D,20090602,000000,3.6253,3.6506,3.60011,3.64034,9133.276016892,0
+SSBI.US,D,20090604,000000,3.6506,3.67568,3.6506,3.67568,2204.7251109282,0
+SSBI.US,D,20090608,000000,3.67568,3.72618,3.67568,3.72618,6679.7129115581,0
+SSBI.US,D,20090609,000000,3.67568,3.67568,3.67568,3.67568,2215.9893822799,0
+SSBI.US,D,20090610,000000,3.67568,3.72618,3.67052,3.67568,9494.7567248147,0
+SSBI.US,D,20090611,000000,3.72618,3.72618,3.65548,3.67568,8738.0024949141,0
+SSBI.US,D,20090615,000000,3.20246,3.52472,2.92053,3.02131,5166.204451757,0
+SSBI.US,D,20090616,000000,3.32326,3.32326,3.28322,3.31828,2578.494114871,0
+SSBI.US,D,20090617,000000,3.53478,3.57003,3.50948,3.50948,4173.924548139,0
+SSBI.US,D,20090618,000000,3.33849,3.49416,3.32326,3.49416,1786.923046247,0
+SSBI.US,D,20090622,000000,3.44416,3.44913,3.2678,3.27307,3100.7466957225,0
+SSBI.US,D,20090623,000000,3.53976,3.53976,2.92053,3.25764,14777.699988763,0
+SSBI.US,D,20090624,000000,3.02131,3.0968,3.02131,3.04602,13505.861350687,0
+SSBI.US,D,20090625,000000,3.04602,3.52472,3.04602,3.12189,1780.7788982369,0
+SSBI.US,D,20090626,000000,3.46944,3.51964,3.2175,3.34835,1780.7788982369,0
+SSBI.US,D,20090629,000000,3.46398,3.52472,3.46398,3.52472,4507.7565900167,0
+SSBI.US,D,20090630,000000,3.39884,3.39884,3.14739,3.39884,3178.572570516,0
+SSBI.US,D,20090701,000000,3.48966,3.51964,3.4795,3.4795,1504.2922377861,0
+SSBI.US,D,20090702,000000,3.52472,3.77637,3.4795,3.76632,31715.068003045,0
+SSBI.US,D,20090706,000000,3.28322,3.77637,3.28322,3.6506,8866.0055784562,0
+SSBI.US,D,20090707,000000,3.76632,3.76632,3.70606,3.70606,1299.4873041188,0
+SSBI.US,D,20090708,000000,3.52472,3.52472,3.52472,3.52472,1488.9318677611,0
+SSBI.US,D,20090709,000000,3.27307,3.76124,3.27307,3.70079,2296.8873310784,0
+SSBI.US,D,20090710,000000,3.68594,3.68594,3.60011,3.66582,3371.0892081633,0
+SSBI.US,D,20090713,000000,3.67568,3.68076,3.6506,3.6506,5920.9106323208,0
+SSBI.US,D,20090714,000000,3.67568,3.77637,3.6253,3.6253,7162.0285303444,0
+SSBI.US,D,20090715,000000,3.67568,3.77637,3.39884,3.4088,9635.0481043768,0
+SSBI.US,D,20090716,000000,3.57003,3.57003,3.52472,3.52472,2383.9294278871,0
+SSBI.US,D,20090717,000000,3.52472,3.5299,3.52472,3.5299,588.81418429341,0
+SSBI.US,D,20090720,000000,3.30304,3.30304,3.12189,3.12667,6210.70961346,0
+SSBI.US,D,20090721,000000,3.6506,3.66582,3.17229,3.17229,12503.341200387,0
+SSBI.US,D,20090722,000000,3.32326,3.32326,3.17229,3.17229,6063.2500612195,0
+SSBI.US,D,20090724,000000,3.27766,3.27766,3.02131,3.02131,4719.7296963622,0
+SSBI.US,D,20090727,000000,3.11164,3.12189,3.11164,3.12189,5178.492747777,0
+SSBI.US,D,20090728,000000,3.55002,3.56505,3.38371,3.46398,28242.600352717,0
+SSBI.US,D,20090729,000000,3.46398,3.46398,3.46398,3.46398,0,0
+SSBI.US,D,20090730,000000,3.42414,3.42414,3.42414,3.42414,193.54066231557,0
+SSBI.US,D,20090731,000000,3.6959,3.77637,3.42882,3.57491,9977.0723436012,0
+SSBI.US,D,20090803,000000,3.76632,3.76632,3.57491,3.63028,5532.8052830213,0
+SSBI.US,D,20090804,000000,3.4088,3.5299,3.4088,3.49416,9926.8951348526,0
+SSBI.US,D,20090805,000000,3.4341,3.52472,3.4341,3.52472,2240.5659743199,0
+SSBI.US,D,20090806,000000,3.52472,3.52472,3.52472,3.52472,0,0
+SSBI.US,D,20090807,000000,3.51964,3.52472,3.51964,3.52472,394.2494973095,0
+SSBI.US,D,20090810,000000,3.44416,3.44416,3.39358,3.39358,8227.0141854143,0
+SSBI.US,D,20090811,000000,3.76632,3.76632,3.40392,3.56505,15336.817457674,0
+SSBI.US,D,20090812,000000,3.6506,3.7711,3.6506,3.7711,2777.1549005282,0
+SSBI.US,D,20090813,000000,3.58507,3.76632,3.46944,3.46944,6355.0970916955,0
+SSBI.US,D,20090814,000000,3.73624,3.73624,3.48439,3.73624,4647.0239449104,0
+SSBI.US,D,20090817,000000,3.60011,3.77637,3.59015,3.59015,10359.033544891,0
+SSBI.US,D,20090818,000000,3.75128,3.75128,3.49943,3.52472,6795.4276990801,0
+SSBI.US,D,20090819,000000,3.59513,3.59513,3.52472,3.57491,4567.1500207801,0
+SSBI.US,D,20090821,000000,3.57491,3.57491,3.41388,3.42882,4400.2339998413,0
+SSBI.US,D,20090824,000000,3.57491,3.70079,3.57003,3.70079,7858.3653048132,0
+SSBI.US,D,20090825,000000,3.70079,3.70079,3.39884,3.62032,26203.767238059,0
+SSBI.US,D,20090826,000000,3.46398,3.6506,3.45949,3.47414,5118.0752923451,0
+SSBI.US,D,20090827,000000,3.59513,3.59513,3.39884,3.39884,7870.6536008332,0
+SSBI.US,D,20090831,000000,3.39884,3.39884,3.39884,3.39884,585.74211028839,0
+SSBI.US,D,20090901,000000,3.51964,3.52472,3.39884,3.39884,2959.4312914921,0
+SSBI.US,D,20090902,000000,3.40392,3.42414,3.28322,3.28322,21986.83365385,0
+SSBI.US,D,20090904,000000,3.28322,3.28322,3.28322,3.28322,1633.3193459965,0
+SSBI.US,D,20090908,000000,3.28322,3.28322,3.17727,3.17727,3725.4017434077,0
+SSBI.US,D,20090910,000000,3.18723,3.3131,3.18205,3.18723,3116.1070657475,0
+SSBI.US,D,20090911,000000,3.19201,3.33849,3.17727,3.18205,6770.85110704,0
+SSBI.US,D,20090914,000000,3.18205,3.18205,3.18205,3.18205,1096.7304197883,0
+SSBI.US,D,20090915,000000,3.18205,3.20754,3.18205,3.20754,3974.2397378134,0
+SSBI.US,D,20090917,000000,3.16224,3.16224,3.14739,3.14739,3403.8579975501,0
+SSBI.US,D,20090918,000000,3.22238,3.22238,3.20754,3.20754,847.8924253825,0
+SSBI.US,D,20090921,000000,3.14739,3.14739,3.06633,3.06633,7017.641052109,0
+SSBI.US,D,20090923,000000,3.02131,3.02131,2.79964,2.98089,77273.92549733,0
+SSBI.US,D,20090924,000000,3.02131,3.026,2.72923,2.89553,48704.661275414,0
+SSBI.US,D,20090925,000000,3.05637,3.05637,2.86995,2.89553,21779.980670846,0
+SSBI.US,D,20090928,000000,2.98089,3.01623,2.83451,2.89553,30509.790968413,0
+SSBI.US,D,20090929,000000,2.95579,3.13693,2.76917,2.81985,34521.919618955,0
+SSBI.US,D,20090930,000000,2.76917,3.02131,2.75433,2.76917,39859.136190324,0
+SSBI.US,D,20091001,000000,2.90022,2.92551,2.76917,2.76917,8335.560800258,0
+SSBI.US,D,20091002,000000,2.97591,2.99603,2.76439,2.90022,18964.936857589,0
+SSBI.US,D,20091005,000000,2.99095,3.01623,2.74417,2.84973,29024.955199325,0
+SSBI.US,D,20091006,000000,2.92551,2.99603,2.79466,2.79466,15452.532245195,0
+SSBI.US,D,20091007,000000,3.02131,3.12189,3.02131,3.10676,42878.984937248,0
+SSBI.US,D,20091008,000000,3.08665,3.27766,3.02131,3.13693,16137.604748312,0
+SSBI.US,D,20091009,000000,3.14739,3.62032,3.14739,3.32326,24143.429605366,0
+SSBI.US,D,20091012,000000,3.12189,3.3131,3.10168,3.10168,21708.298944062,0
+SSBI.US,D,20091013,000000,3.10676,3.37864,3.10676,3.14739,19927.520045825,0
+SSBI.US,D,20091014,000000,3.13185,3.39884,3.06633,3.12189,57725.294578789,0
+SSBI.US,D,20091015,000000,3.24269,3.51964,3.21252,3.51964,34708.292108593,0
+SSBI.US,D,20091016,000000,3.50431,3.56505,3.32844,3.56505,36417.389280046,0
+SSBI.US,D,20091019,000000,3.57999,3.68594,3.52472,3.52472,4954.2313454113,0
+SSBI.US,D,20091020,000000,3.52472,3.57491,3.50948,3.57491,12108.067678408,0
+SSBI.US,D,20091021,000000,3.41896,3.57491,3.33849,3.36359,2815.0438132566,0
+SSBI.US,D,20091022,000000,3.49416,3.49416,3.42414,3.42414,1591.3343345947,0
+SSBI.US,D,20091023,000000,3.41896,3.41896,3.27766,3.27766,6344.8568450121,0
+SSBI.US,D,20091026,000000,3.41388,3.57491,3.21252,3.44416,10182.901301937,0
+SSBI.US,D,20091027,000000,3.3131,3.42414,3.10168,3.24787,14452.060144231,0
+SSBI.US,D,20091028,000000,3.14739,3.19729,2.95579,2.97591,10223.86228867,0
+SSBI.US,D,20091029,000000,3.08167,3.08167,2.92053,3.02131,7348.4010199816,0
+SSBI.US,D,20091030,000000,2.77933,2.97591,2.77933,2.79466,4430.9547398914,0
+SSBI.US,D,20091102,000000,2.7847,2.95579,2.7847,2.79466,9372.8977892827,0
+SSBI.US,D,20091103,000000,2.85511,2.86507,2.76917,2.82484,30264.025048012,0
+SSBI.US,D,20091104,000000,2.82991,2.84515,2.64827,2.69398,16984.473149027,0
+SSBI.US,D,20091105,000000,2.61839,2.64827,2.281,2.31108,88217.677127841,0
+SSBI.US,D,20091106,000000,2.36146,2.51264,2.28608,2.37123,46766.182578253,0
+SSBI.US,D,20091109,000000,2.39692,2.48207,2.29584,2.31108,42809.351259802,0
+SSBI.US,D,20091110,000000,2.31626,2.43724,2.29096,2.43724,12544.30218712,0
+SSBI.US,D,20091111,000000,2.29096,2.43724,2.29096,2.39184,11614.48778827,0
+SSBI.US,D,20091112,000000,2.39184,2.4472,2.36674,2.36674,2169.9082722047,0
+SSBI.US,D,20091113,000000,2.36674,2.41186,2.36674,2.41186,13425.987426559,0
+SSBI.US,D,20091116,000000,2.3767,2.48207,2.3767,2.4723,8810.708246366,0
+SSBI.US,D,20091117,000000,2.4723,2.4723,2.4723,2.4723,595.98235697176,0
+SSBI.US,D,20091118,000000,2.38169,2.40688,2.36674,2.40688,15488.373108588,0
+SSBI.US,D,20091119,000000,2.36146,2.39184,2.32641,2.39184,17296.80067287,0
+SSBI.US,D,20091120,000000,2.39184,2.39184,2.30112,2.30112,31716.092027713,0
+SSBI.US,D,20091123,000000,2.28608,2.36146,2.28608,2.28608,12103.971579735,0
+SSBI.US,D,20091124,000000,2.27573,2.35668,2.24546,2.35668,7742.6505172912,0
+SSBI.US,D,20091125,000000,2.34642,2.3515,2.34642,2.3515,1190.9406892751,0
+SSBI.US,D,20091127,000000,2.3515,2.3515,2.34642,2.3515,3974.2397378134,0
+SSBI.US,D,20091130,000000,2.27103,2.35668,2.26587,2.32641,4689.0089563122,0
+SSBI.US,D,20091201,000000,2.31626,2.31626,2.22055,2.22055,18676.161901119,0
+SSBI.US,D,20091202,000000,2.22055,2.22055,2.11489,2.11489,11450.643841337,0
+SSBI.US,D,20091203,000000,2.09966,2.13989,2.09966,2.13989,4073.570130642,0
+SSBI.US,D,20091204,000000,2.14516,2.31108,2.14516,2.31108,12588.335247859,0
+SSBI.US,D,20091207,000000,2.3767,2.48745,2.24067,2.24067,43893.79338357,0
+SSBI.US,D,20091208,000000,2.26587,2.281,2.14516,2.27103,24844.886503177,0
+SSBI.US,D,20091209,000000,2.281,2.281,2.19048,2.19048,11802.908327246,0
+SSBI.US,D,20091210,000000,2.281,2.281,2.14516,2.27573,6424.7307691423,0
+SSBI.US,D,20091211,000000,2.24067,2.28608,2.17026,2.21508,8367.3055649764,0
+SSBI.US,D,20091214,000000,2.281,2.28608,2.13989,2.19048,7036.0734961391,0
+SSBI.US,D,20091215,000000,2.18052,2.281,2.18052,2.281,11070.730689384,0
+SSBI.US,D,20091216,000000,2.19048,2.44194,2.19048,2.31626,6962.3437200189,0
+SSBI.US,D,20091217,000000,2.31626,2.44194,2.31626,2.39184,10130.676043852,0
+SSBI.US,D,20091218,000000,2.39184,2.51762,2.39184,2.51762,2273.3347637067,0
+SSBI.US,D,20091221,000000,2.41186,2.63831,2.39692,2.47748,10804.484275617,0
+SSBI.US,D,20091222,000000,2.52768,2.52768,2.52768,2.52768,193.54066231557,0
+SSBI.US,D,20091228,000000,2.61322,2.61322,2.39184,2.39184,12325.160908096,0
+SSBI.US,D,20091230,000000,2.4472,2.61839,2.44194,2.60327,25331.298220636,0
+SSBI.US,D,20091231,000000,2.45726,2.76439,2.45726,2.76439,27423.380618048,0
+SSBI.US,D,20100104,000000,2.62835,2.76439,2.62328,2.62328,4264.0387189526,0
+SSBI.US,D,20100105,000000,2.58295,2.58295,2.58295,2.58295,4375.6574078012,0
+SSBI.US,D,20100106,000000,2.67366,2.67366,2.61322,2.61839,14348.633652729,0
+SSBI.US,D,20100107,000000,2.71917,3.02131,2.53285,2.568,25305.697603928,0
+SSBI.US,D,20100108,000000,2.59311,2.73401,2.59311,2.73401,3049.5454623057,0
+SSBI.US,D,20100111,000000,2.73401,2.73401,2.543,2.57298,3311.6957773998,0
+SSBI.US,D,20100112,000000,2.58832,2.92551,2.52768,2.73939,24227.399628169,0
+SSBI.US,D,20100114,000000,2.65384,2.65384,2.58832,2.58832,8517.8371912219,0
+SSBI.US,D,20100115,000000,2.58295,2.62835,2.57298,2.57298,2737.2179384631,0
+SSBI.US,D,20100119,000000,2.63353,2.66878,2.56282,2.57816,12687.665640688,0
+SSBI.US,D,20100120,000000,2.60815,2.60815,2.48207,2.48207,5749.8985127086,0
+SSBI.US,D,20100121,000000,2.4723,2.543,2.39184,2.51762,35748.701171622,0
+SSBI.US,D,20100122,000000,2.41694,2.49233,2.41186,2.46712,12018.977532264,0
+SSBI.US,D,20100125,000000,2.49233,2.61322,2.44194,2.51762,8941.7834039131,0
+SSBI.US,D,20100126,000000,2.56282,2.61839,2.46712,2.61839,16291.208448563,0
+SSBI.US,D,20100127,000000,2.59828,2.61839,2.49233,2.61322,22295.065079019,0
+SSBI.US,D,20100128,000000,2.60815,2.61839,2.55804,2.61839,4530.28513272,0
+SSBI.US,D,20100129,000000,2.61839,2.70893,2.60815,2.6887,8537.2936599202,0
+SSBI.US,D,20100201,000000,2.71401,2.71917,2.5475,2.71917,2118.7070387879,0
+SSBI.US,D,20100202,000000,2.63831,2.71917,2.61839,2.64339,9309.4082598458,0
+SSBI.US,D,20100204,000000,2.64339,2.70893,2.543,2.66878,5750.922537377,0
+SSBI.US,D,20100208,000000,2.70893,2.71917,2.66361,2.71917,4748.4023870757,0
+SSBI.US,D,20100209,000000,2.65384,2.65384,2.543,2.55286,38030.228132675,0
+SSBI.US,D,20100210,000000,2.55286,2.55286,2.55286,2.55286,4766.8348311057,0
+SSBI.US,D,20100211,000000,2.49233,2.59311,2.49233,2.59311,2027.568843306,0
+SSBI.US,D,20100216,000000,2.57298,2.66878,2.57298,2.66878,30551.775979816,0
+SSBI.US,D,20100217,000000,2.71401,2.71401,2.66878,2.71401,2086.9622740695,0
+SSBI.US,D,20100218,000000,2.70893,2.84973,2.70893,2.74417,62206.426527428,0
+SSBI.US,D,20100219,000000,2.81469,2.84007,2.81469,2.84007,1990.7039552459,0
+SSBI.US,D,20100222,000000,2.89007,2.94554,2.84973,2.84973,4553.8377000918,0
+SSBI.US,D,20100223,000000,2.94554,2.98567,2.94554,2.98567,2064.4337313661,0
+SSBI.US,D,20100224,000000,3.02131,3.22805,2.9304,3.22805,26380.923505681,0
+SSBI.US,D,20100225,000000,3.21252,3.21252,3.03635,3.12189,8728.7862728991,0
+SSBI.US,D,20100226,000000,3.09163,3.29806,2.98089,3.18205,11165.96498354,0
+SSBI.US,D,20100301,000000,3.02131,3.11671,3.02131,3.11671,4533.357206725,0
+SSBI.US,D,20100303,000000,3.00598,3.02131,2.99603,3.02131,4904.0541366628,0
+SSBI.US,D,20100304,000000,2.94554,3.12667,2.94554,3.0968,2777.1549005282,0
+SSBI.US,D,20100305,000000,3.02131,3.08665,3.02131,3.08665,7339.1847979666,0
+SSBI.US,D,20100308,000000,2.99603,3.14739,2.99603,3.14739,21467.653147003,0
+SSBI.US,D,20100309,000000,2.79466,3.20754,2.76917,3.18205,3828.8282349097,0
+SSBI.US,D,20100310,000000,3.17229,3.28772,2.93567,3.27766,3435.6027622685,0
+SSBI.US,D,20100311,000000,3.14739,3.27307,3.14739,3.27307,10425.595148333,0
+SSBI.US,D,20100312,000000,3.24787,3.24787,3.24787,3.24787,1220.6374046569,0
+SSBI.US,D,20100315,000000,3.18205,3.33332,3.18205,3.18723,9597.1591916483,0
+SSBI.US,D,20100316,000000,3.15716,3.22238,3.14739,3.15716,8546.5098819352,0
+SSBI.US,D,20100318,000000,3.2678,3.28322,3.2678,3.28322,6552.7338526843,0
+SSBI.US,D,20100319,000000,3.3131,3.3131,3.29308,3.29308,394.2494973095,0
+SSBI.US,D,20100322,000000,3.22238,3.27307,3.16224,3.16224,9575.6546736133,0
+SSBI.US,D,20100324,000000,3.28322,3.28772,3.16682,3.2678,3460.1793543086,0
+SSBI.US,D,20100325,000000,3.2678,3.2678,3.15716,3.15716,2286.647084395,0
+SSBI.US,D,20100326,000000,3.15188,3.26301,3.15188,3.26301,6378.6496590672,0
+SSBI.US,D,20100329,000000,3.17229,3.32326,3.17229,3.29806,2679.8725570362,0
+SSBI.US,D,20100330,000000,3.30822,3.39358,3.30822,3.38878,12918.071191063,0
+SSBI.US,D,20100331,000000,3.38878,3.39884,3.37366,3.39884,11689.241589059,0
+SSBI.US,D,20100401,000000,3.36858,3.4341,3.36858,3.4341,11312.400511112,0
+SSBI.US,D,20100405,000000,3.27766,3.27766,3.27766,3.27766,3605.5908572123,0
+SSBI.US,D,20100406,000000,3.38371,3.38371,3.29806,3.29806,858.13267206587,0
+SSBI.US,D,20100408,000000,3.17727,3.21252,3.07659,3.19201,18020.786113384,0
+SSBI.US,D,20100409,000000,3.13693,3.23761,3.04602,3.0968,11612.439738934,0
+SSBI.US,D,20100412,000000,3.07659,3.15188,3.07659,3.15188,394.2494973095,0
+SSBI.US,D,20100413,000000,3.026,3.05168,3.026,3.05168,463.88317475637,0
+SSBI.US,D,20100415,000000,3.03635,3.03635,3.02131,3.02131,394.2494973095,0
+SSBI.US,D,20100416,000000,3.07131,3.07131,3.07131,3.07131,839.70022803582,0
+SSBI.US,D,20100419,000000,3.02131,3.26301,3.02131,3.24787,5150.8440817319,0
+SSBI.US,D,20100420,000000,3.25764,3.26301,3.026,3.26301,10452.219789709,0
+SSBI.US,D,20100422,000000,3.14739,3.27307,3.14739,3.27307,4604.0149088402,0
+SSBI.US,D,20100423,000000,3.32326,3.34835,3.30822,3.34835,3371.0892081633,0
+SSBI.US,D,20100426,000000,3.34835,3.34835,3.22238,3.22238,1586.214211253,0
+SSBI.US,D,20100427,000000,3.08167,3.08167,3.08167,3.08167,793.61911796067,0
+SSBI.US,D,20100428,000000,3.09163,3.09163,3.09163,3.09163,1011.7363723163,0
+SSBI.US,D,20100429,000000,3.16224,3.40392,3.07659,3.40392,13190.461752841,0
+SSBI.US,D,20100430,000000,3.38878,3.42414,3.37366,3.42414,16370.058348026,0
+SSBI.US,D,20100503,000000,3.45402,3.45402,3.17229,3.27307,14010.705512178,0
+SSBI.US,D,20100504,000000,3.17229,3.37366,3.17229,3.20246,4061.281834622,0
+SSBI.US,D,20100505,000000,3.08167,3.38371,3.08167,3.3131,5441.6670875394,0
+SSBI.US,D,20100506,000000,3.12189,3.36858,3.11164,3.36858,2271.2867143701,0
+SSBI.US,D,20100507,000000,3.31828,3.32326,3.31828,3.31828,1999.9201772609,0
+SSBI.US,D,20100510,000000,3.35842,3.37366,3.17229,3.22238,3575.8941418306,0
+SSBI.US,D,20100513,000000,3.22238,3.39884,3.22238,3.27307,6355.0970916955,0
+SSBI.US,D,20100514,000000,3.20754,3.20754,3.20754,3.20754,521.22855618321,0
+SSBI.US,D,20100517,000000,3.27307,3.27307,3.12189,3.20754,4244.5822502542,0
+SSBI.US,D,20100518,000000,3.39884,3.39884,3.23263,3.23263,1190.9406892751,0
+SSBI.US,D,20100519,000000,3.18205,3.29308,2.92053,3.10676,7607.4792610708,0
+SSBI.US,D,20100520,000000,3.14172,3.14172,3.05168,3.05168,4766.8348311057,0
+SSBI.US,D,20100521,000000,3.13185,3.25764,2.98567,3.026,20235.751470995,0
+SSBI.US,D,20100524,000000,3.02131,3.23263,3.02131,3.15716,12099.875481063,0
+SSBI.US,D,20100527,000000,3.3131,3.45402,3.29806,3.45402,20251.11184102,0
+SSBI.US,D,20100528,000000,3.40392,3.6959,3.40392,3.6959,25804.397617408,0
+SSBI.US,D,20100601,000000,3.44416,3.44416,3.44416,3.44416,394.2494973095,0
+SSBI.US,D,20100602,000000,3.44416,3.52472,3.44416,3.52472,394.2494973095,0
+SSBI.US,D,20100603,000000,3.57999,3.57999,3.55002,3.55002,751.63410655888,0
+SSBI.US,D,20100604,000000,3.55002,3.55002,3.55002,3.55002,294.91910448087,0
+SSBI.US,D,20100608,000000,3.43898,3.43898,2.98089,2.98089,1885.2294144073,0
+SSBI.US,D,20100615,000000,2.97591,3.02131,2.97591,3.02131,9838.8290133757,0
+SSBI.US,D,20100616,000000,3.03635,3.03635,3.02131,3.02131,3638.359646599,0
+SSBI.US,D,20100617,000000,3.04602,3.04602,3.026,3.026,5166.204451757,0
+SSBI.US,D,20100618,000000,3.27307,3.32326,3.25266,3.30304,7742.6505172912,0
+SSBI.US,D,20100621,000000,3.29806,3.30304,3.05168,3.30304,1692.71277676,0
+SSBI.US,D,20100622,000000,3.09163,3.26301,3.08665,3.17229,3178.572570516,0
+SSBI.US,D,20100624,000000,3.12667,3.12667,3.12189,3.12189,2777.1549005282,0
+SSBI.US,D,20100628,000000,3.14739,3.27307,3.14739,3.23263,4716.6576223572,0
+SSBI.US,D,20100629,000000,3.16224,3.16224,3.14739,3.14739,5959.8235697176,0
+SSBI.US,D,20100701,000000,3.14739,3.14739,3.14739,3.14739,1885.2294144073,0
+SSBI.US,D,20100706,000000,3.14739,3.14739,3.14739,3.14739,1850.4125756838,0
+SSBI.US,D,20100712,000000,3.16682,3.16682,3.16682,3.16682,394.2494973095,0
+SSBI.US,D,20100719,000000,3.15188,3.15188,3.15188,3.15188,1389.6014749324,0
+SSBI.US,D,20100720,000000,3.15716,3.18205,3.05637,3.18205,1799.211342267,0
+SSBI.US,D,20100721,000000,3.17229,3.18723,3.12189,3.12189,8452.2996124483,0
+SSBI.US,D,20100722,000000,3.13185,3.24787,3.12189,3.24787,3974.2397378134,0
+SSBI.US,D,20100723,000000,3.2175,3.24787,3.2175,3.24787,994.3279529546,0
+SSBI.US,D,20100726,000000,3.21252,3.22238,3.21252,3.22238,3575.8941418306,0
+SSBI.US,D,20100727,000000,3.22238,3.22238,3.12189,3.12189,5174.3966491036,0
+SSBI.US,D,20100730,000000,3.27307,3.49943,3.20246,3.49943,33726.252451657,0
+SSBI.US,D,20100802,000000,3.32844,3.32844,3.32326,3.32326,4844.6607058993,0
+SSBI.US,D,20100803,000000,3.19201,3.19201,3.18205,3.18723,2783.2990485382,0
+SSBI.US,D,20100804,000000,3.18205,3.30822,3.17229,3.17229,15570.295082054,0
+SSBI.US,D,20100805,000000,3.12189,3.17229,3.12189,3.17229,12312.872612076,0
+SSBI.US,D,20100806,000000,3.14739,3.14739,3.12189,3.14739,6846.6289324969,0
+SSBI.US,D,20100809,000000,3.07659,3.10168,3.07659,3.0968,11521.301543453,0
+SSBI.US,D,20100813,000000,3.0968,3.0968,3.07659,3.07659,2014.2565226176,0
+SSBI.US,D,20100816,000000,3.07131,3.0968,3.07131,3.07131,5436.5469641978,0
+SSBI.US,D,20100817,000000,3.04602,3.07131,3.026,3.07131,2682.9446310412,0
+SSBI.US,D,20100818,000000,3.07131,3.07131,3.06633,3.07131,11527.445691462,0
+SSBI.US,D,20100819,000000,2.97083,2.97083,2.89553,2.91545,8840.4049617477,0
+SSBI.US,D,20100820,000000,3.08167,3.0968,2.97083,2.98567,4567.1500207801,0
+SSBI.US,D,20100823,000000,2.93567,3.07131,2.93567,3.04602,9909.4867154909,0
+SSBI.US,D,20100824,000000,2.93567,2.99603,2.89553,2.99603,11554.07033284,0
+SSBI.US,D,20100825,000000,3.0968,3.20754,3.0968,3.14172,5821.5802394922,0
+SSBI.US,D,20100826,000000,2.91545,3.2678,2.89553,3.22238,10216.694115991,0
+SSBI.US,D,20100827,000000,3.20754,3.27307,3.16682,3.27307,11566.358628859,0
+SSBI.US,D,20100830,000000,3.22238,3.32326,3.22238,3.32326,7258.2868491681,0
+SSBI.US,D,20100831,000000,3.32248,3.64864,3.32248,3.62345,26152.566004642,0
+SSBI.US,D,20100901,000000,3.6253,3.6253,3.22238,3.22238,5718.1537479902,0
+SSBI.US,D,20100902,000000,3.22238,3.37864,3.22238,3.29308,5354.6249907308,0
+SSBI.US,D,20100903,000000,3.34318,3.37366,3.27307,3.36858,12619.055987909,0
+SSBI.US,D,20100907,000000,3.36359,3.36359,3.25764,3.30304,5959.8235697176,0
+SSBI.US,D,20100908,000000,3.36359,3.39884,3.26301,3.39884,5561.4779737348,0
+SSBI.US,D,20100909,000000,3.39358,3.39358,3.25266,3.25266,5586.0545657749,0
+SSBI.US,D,20100910,000000,3.36858,3.36858,3.24787,3.34835,6530.2053099809,0
+SSBI.US,D,20100913,000000,3.35842,3.35842,3.25266,3.25764,6587.5506914078,0
+SSBI.US,D,20100914,000000,3.33849,3.34835,3.23761,3.27307,16780.692240028,0
+SSBI.US,D,20100915,000000,3.27307,3.27307,3.20246,3.20754,4658.2882162621,0
+SSBI.US,D,20100916,000000,3.24787,3.24787,3.22238,3.22238,5903.502212959,0
+SSBI.US,D,20100917,000000,3.2175,3.22805,3.21252,3.22238,7502.0047202322,0
+SSBI.US,D,20100920,000000,3.3131,3.32326,3.22805,3.2678,10266.871324741,0
+SSBI.US,D,20100921,000000,3.2678,3.3131,3.2678,3.30822,8517.8371912219,0
+SSBI.US,D,20100922,000000,3.30822,3.30822,3.22238,3.22238,2578.494114871,0
+SSBI.US,D,20100924,000000,3.23761,3.30822,3.14739,3.23761,5959.8235697176,0
+SSBI.US,D,20100928,000000,3.2175,3.2175,3.14739,3.14739,4695.1531043222,0
+SSBI.US,D,20100929,000000,3.27307,3.27766,3.19201,3.26301,10227.958387344,0
+SSBI.US,D,20100930,000000,3.39884,3.39884,3.39884,3.39884,1591.3343345947,0
+SSBI.US,D,20101001,000000,3.4088,3.41896,3.22238,3.29308,15422.835529814,0
+SSBI.US,D,20101004,000000,3.37366,3.37366,3.23263,3.25266,4031.5851192402,0
+SSBI.US,D,20101005,000000,3.2678,3.29308,3.2678,3.29308,3774.5549274878,0
+SSBI.US,D,20101006,000000,3.32326,3.32326,3.16224,3.26301,11204.877920936,0
+SSBI.US,D,20101007,000000,3.22238,3.38878,3.15188,3.27307,12910.903018385,0
+SSBI.US,D,20101008,000000,3.32326,3.4088,3.31828,3.4088,10586.367021261,0
+SSBI.US,D,20101011,000000,3.37366,3.39884,3.27307,3.29806,17229.215044759,0
+SSBI.US,D,20101012,000000,3.27307,3.27307,3.17229,3.19729,13703.498111677,0
+SSBI.US,D,20101013,000000,3.17229,3.21252,3.17229,3.18205,8781.0115309842,0
+SSBI.US,D,20101014,000000,3.32326,3.32326,3.18723,3.22238,1990.7039552459,0
+SSBI.US,D,20101015,000000,3.19729,3.2175,3.17229,3.17727,6161.5564293798,0
+SSBI.US,D,20101018,000000,3.19201,3.20246,3.17727,3.17727,4368.4892351229,0
+SSBI.US,D,20101019,000000,3.17727,3.18723,3.14739,3.14739,6070.418233898,0
+SSBI.US,D,20101020,000000,3.14739,3.14739,3.14739,3.14739,6552.7338526843,0
+SSBI.US,D,20101021,000000,3.08167,3.14172,3.07131,3.07131,8712.4018782057,0
+SSBI.US,D,20101025,000000,3.10168,3.19201,3.0968,3.17229,5750.922537377,0
+SSBI.US,D,20101026,000000,3.16682,3.17229,3.13693,3.17229,4368.4892351229,0
+SSBI.US,D,20101028,000000,3.20246,3.27307,3.20246,3.27307,1990.7039552459,0
+SSBI.US,D,20101029,000000,3.24573,3.24573,3.24094,3.24573,4873.3333966127,0
+SSBI.US,D,20101101,000000,3.24269,3.24787,3.14739,3.24787,20657.649634349,0
+SSBI.US,D,20101102,000000,3.24269,3.24787,3.12667,3.24787,6220.9498601433,0
+SSBI.US,D,20101103,000000,3.22238,3.22238,3.12189,3.12189,793.61911796067,0
+SSBI.US,D,20101104,000000,3.23761,3.24787,3.12189,3.12189,15406.45113512,0
+SSBI.US,D,20101105,000000,3.08167,3.22238,3.08167,3.22238,9401.5704799961,0
+SSBI.US,D,20101108,000000,3.17229,3.17229,3.04602,3.07131,9469.1561081062,0
+SSBI.US,D,20101109,000000,3.07131,3.12667,3.07131,3.07659,9133.276016892,0
+SSBI.US,D,20101110,000000,3.12189,3.12189,3.07659,3.08665,3483.7319216803,0
+SSBI.US,D,20101111,000000,3.08167,3.11164,3.08167,3.11164,2594.8785095643,0
+SSBI.US,D,20101112,000000,3.22805,3.23263,3.12667,3.12667,994.3279529546,0
+SSBI.US,D,20101115,000000,3.12189,3.13185,3.12189,3.12189,7548.0858303073,0
+SSBI.US,D,20101116,000000,3.13185,3.14739,3.12189,3.14739,10329.336829509,0
+SSBI.US,D,20101117,000000,3.14739,3.14739,3.14739,3.14739,2777.1549005282,0
+SSBI.US,D,20101118,000000,3.12189,3.23761,3.12189,3.16682,1190.9406892751,0
+SSBI.US,D,20101119,000000,3.16682,3.24269,3.16224,3.24269,16013.697763444,0
+SSBI.US,D,20101122,000000,3.24269,3.24269,3.13185,3.2175,1496.1000404394,0
+SSBI.US,D,20101123,000000,3.24269,3.24269,3.19201,3.22238,2589.7583862226,0
+SSBI.US,D,20101124,000000,3.12667,3.20754,3.12189,3.12189,7533.7494849506,0
+SSBI.US,D,20101129,000000,3.2175,3.22238,3.19729,3.2175,8907.990589858,0
+SSBI.US,D,20101130,000000,3.20978,3.22033,3.20978,3.22033,4272.2309162992,0
+SSBI.US,D,20101201,000000,3.13693,3.14172,3.13185,3.13693,2578.494114871,0
+SSBI.US,D,20101202,000000,3.13693,3.22238,3.13693,3.22238,8699.0895575174,0
+SSBI.US,D,20101203,000000,3.17727,3.22238,3.17727,3.22238,20823.54163062,0
+SSBI.US,D,20101206,000000,3.2175,3.2175,3.17727,3.18205,2660.4160883378,0
+SSBI.US,D,20101207,000000,3.17727,3.22238,3.17727,3.22238,5561.4779737348,0
+SSBI.US,D,20101208,000000,3.14739,3.17229,3.14739,3.17229,13422.915352553,0
+SSBI.US,D,20101209,000000,3.14739,3.22238,3.14739,3.22238,27350.674866595,0
+SSBI.US,D,20101210,000000,3.14739,3.16224,3.14739,3.16224,4449.3871839214,0
+SSBI.US,D,20101213,000000,3.16682,3.2175,3.16224,3.16224,3371.0892081633,0
+SSBI.US,D,20101214,000000,3.17229,3.24787,3.17229,3.19729,13505.861350687,0
+SSBI.US,D,20101215,000000,3.17229,3.21252,3.14739,3.17229,20257.25598903,0
+SSBI.US,D,20101216,000000,3.17229,3.17229,3.12189,3.12667,34870.088006189,0
+SSBI.US,D,20101217,000000,3.12667,3.15188,3.12189,3.12189,27191.951043003,0
+SSBI.US,D,20101220,000000,3.12667,3.21252,3.12189,3.16682,10600.703366618,0
+SSBI.US,D,20101221,000000,3.12667,3.16682,3.12667,3.16682,7060.6500881792,0
+SSBI.US,D,20101222,000000,3.12189,3.18723,3.12189,3.14739,8738.0024949141,0
+SSBI.US,D,20101223,000000,3.14739,3.21252,3.12189,3.21252,15686.009869577,0
+SSBI.US,D,20101227,000000,3.14739,3.14739,3.14739,3.14739,193.54066231557,0
+SSBI.US,D,20101228,000000,3.17727,3.22238,3.13693,3.22238,10525.949565829,0
+SSBI.US,D,20101230,000000,3.17444,3.27111,3.17444,3.27111,19443.156377702,0
+SSBI.US,D,20101231,000000,3.29983,3.52042,3.29983,3.52042,4506.7325653483,0
+SSBI.US,D,20110103,000000,3.37366,3.37366,3.36858,3.36858,1389.6014749324,0
+SSBI.US,D,20110104,000000,3.36858,3.36858,3.22805,3.24269,8553.6780546136,0
+SSBI.US,D,20110105,000000,3.27307,3.29806,3.24787,3.27307,9929.9672088577,0
+SSBI.US,D,20110107,000000,3.27307,3.27307,3.27307,3.27307,1389.6014749324,0
+SSBI.US,D,20110111,000000,3.27307,3.27307,3.27307,3.27307,1432.6105110026,0
+SSBI.US,D,20110112,000000,3.3131,3.3131,3.27307,3.27307,3761.2426067994,0
+SSBI.US,D,20110113,000000,3.27307,3.27307,3.27307,3.27307,5561.4779737348,0
+SSBI.US,D,20110114,000000,3.27307,3.29806,3.27307,3.29806,23846.462451549,0
+SSBI.US,D,20110118,000000,3.2678,3.34835,3.24787,3.24787,5011.5767268381,0
+SSBI.US,D,20110119,000000,3.32844,3.32844,3.22238,3.29806,2578.494114871,0
+SSBI.US,D,20110120,000000,3.27307,3.29806,3.23263,3.23263,3753.0504094528,0
+SSBI.US,D,20110121,000000,3.25266,3.29806,3.23263,3.27766,20257.25598903,0
+SSBI.US,D,20110124,000000,3.28322,3.35353,3.28322,3.35353,10527.997615167,0
+SSBI.US,D,20110125,000000,3.34318,3.37366,3.34318,3.37366,394.2494973095,0
+SSBI.US,D,20110128,000000,3.25266,3.27307,3.23263,3.2678,55163.184858611,0
+SSBI.US,D,20110131,000000,3.23156,3.27365,3.23156,3.23156,16150.917069001,0
+SSBI.US,D,20110201,000000,3.29806,3.29806,3.29806,3.29806,12540.206088448,0
+SSBI.US,D,20110202,000000,3.31828,3.37366,3.3131,3.34318,6552.7338526843,0
+SSBI.US,D,20110203,000000,3.24787,3.37366,3.24787,3.37366,10921.223087808,0
+SSBI.US,D,20110204,000000,3.36858,3.37366,3.36858,3.37366,2382.9054032187,0
+SSBI.US,D,20110207,000000,3.25764,3.32326,3.25764,3.25764,8421.5788723982,0
+SSBI.US,D,20110208,000000,3.27307,3.37366,3.27307,3.37366,16485.773135547,0
+SSBI.US,D,20110209,000000,3.34835,3.37366,3.32326,3.34318,7548.0858303073,0
+SSBI.US,D,20110211,000000,3.22805,3.37864,3.22805,3.34835,32567.056527102,0
+SSBI.US,D,20110214,000000,3.27766,3.29308,3.27307,3.29308,3178.572570516,0
+SSBI.US,D,20110215,000000,3.32844,3.32844,3.32326,3.32326,2976.8397108538,0
+SSBI.US,D,20110216,000000,3.34835,3.39358,3.34835,3.39358,27005.578553366,0
+SSBI.US,D,20110217,000000,3.32844,3.39358,3.32326,3.37366,26144.373807296,0
+SSBI.US,D,20110218,000000,3.37366,3.37366,3.32326,3.32844,6246.5504768518,0
+SSBI.US,D,20110222,000000,3.37366,3.38878,3.37366,3.38878,2957.3832421554,0
+SSBI.US,D,20110223,000000,3.33849,3.37864,3.33849,3.37366,23495.221990309,0
+SSBI.US,D,20110224,000000,3.37366,3.38878,3.36858,3.38878,11855.13358533,0
+SSBI.US,D,20110225,000000,3.38878,3.51964,3.38371,3.44913,77524.811541073,0
+SSBI.US,D,20110228,000000,3.42434,3.47541,3.409,3.42932,10228.982412012,0
+SSBI.US,D,20110301,000000,3.42882,3.47414,3.42414,3.44416,24219.207430823,0
+SSBI.US,D,20110302,000000,3.37366,3.47414,3.37366,3.42414,4174.9485728073,0
+SSBI.US,D,20110303,000000,3.39884,3.51964,3.39884,3.51964,21051.899131659,0
+SSBI.US,D,20110307,000000,3.39884,3.50431,3.39884,3.4341,1591.3343345947,0
+SSBI.US,D,20110310,000000,3.4088,3.4088,3.4088,3.4088,994.3279529546,0
+SSBI.US,D,20110314,000000,3.46944,3.50948,3.46944,3.50948,7519.4131395939,0
+SSBI.US,D,20110315,000000,3.41388,3.49943,3.41388,3.43898,17649.065158777,0
+SSBI.US,D,20110316,000000,3.4795,3.48966,3.42414,3.48439,67326.54986911,0
+SSBI.US,D,20110317,000000,3.42932,3.42932,3.42932,3.42932,394.2494973095,0
+SSBI.US,D,20110318,000000,3.47414,3.48439,3.43898,3.4795,1990.7039552459,0
+SSBI.US,D,20110322,000000,3.47414,3.50948,3.47414,3.50431,18676.161901119,0
+SSBI.US,D,20110323,000000,3.49943,3.51964,3.49943,3.51964,12509.485348397,0
+SSBI.US,D,20110324,000000,3.51964,3.51964,3.47414,3.51964,12509.485348397,0
+SSBI.US,D,20110325,000000,3.50948,3.51466,3.50948,3.50948,1190.9406892751,0
+SSBI.US,D,20110328,000000,3.50431,3.50431,3.50431,3.50431,193.54066231557,0
+SSBI.US,D,20110329,000000,3.45402,3.45402,3.44913,3.44913,1780.7788982369,0
+SSBI.US,D,20110330,000000,3.44913,3.44913,3.44913,3.44913,1990.7039552459,0
+SSBI.US,D,20110331,000000,3.51515,3.51515,3.51515,3.51515,193.54066231557,0
+SSBI.US,D,20110404,000000,3.49416,3.49416,3.45402,3.45402,2939.9748227937,0
+SSBI.US,D,20110405,000000,3.44972,3.4549,3.44972,3.44972,7944.3833769535,0
+SSBI.US,D,20110406,000000,3.47414,3.47414,3.47414,3.47414,9929.9672088577,0
+SSBI.US,D,20110413,000000,3.44913,3.44913,3.42882,3.42882,4863.0931499294,0
+SSBI.US,D,20110414,000000,3.42414,3.42414,3.42414,3.42414,7071.9143595309,0
+SSBI.US,D,20110415,000000,3.44913,3.49416,3.44913,3.48966,9338.0809505593,0
+SSBI.US,D,20110418,000000,3.45402,3.45402,3.44913,3.44913,6454.427484524,0
+SSBI.US,D,20110419,000000,3.42414,3.47414,2.89007,3.47414,34591.553296402,0
+SSBI.US,D,20110420,000000,3.36858,3.39358,3.24269,3.39358,3867.7411723064,0
+SSBI.US,D,20110421,000000,3.32736,3.42434,3.29181,3.42434,7152.8123083294,0
+SSBI.US,D,20110425,000000,3.37366,3.42414,3.37366,3.42414,43690.012474571,0
+SSBI.US,D,20110427,000000,3.41388,3.42414,3.39884,3.42414,10329.336829509,0
+SSBI.US,D,20110428,000000,3.39358,3.42434,3.39358,3.409,39031.724258309,0
+SSBI.US,D,20110429,000000,3.34182,3.44162,3.34182,3.39991,12509.485348397,0
+SSBI.US,D,20110503,000000,3.42434,3.42434,3.39894,3.39894,793.61911796067,0
+SSBI.US,D,20110504,000000,3.39894,3.40412,3.38869,3.38869,14096.723584318,0
+SSBI.US,D,20110505,000000,3.39894,3.39894,3.37346,3.37346,7124.1396176161,0
+SSBI.US,D,20110506,000000,3.39894,3.39894,3.39358,3.39358,1221.6614293253,0
+SSBI.US,D,20110509,000000,3.41936,3.44494,3.41936,3.44494,1175.5803192502,0
+SSBI.US,D,20110510,000000,3.44972,3.44972,3.36838,3.44494,36848.503665415,0
+SSBI.US,D,20110511,000000,3.44494,3.44494,3.36838,3.37346,18414.011586025,0
+SSBI.US,D,20110512,000000,3.38362,3.40412,3.37346,3.40412,3055.6896103156,0
+SSBI.US,D,20110513,000000,3.40412,3.4549,3.40412,3.409,32213.768016525,0
+SSBI.US,D,20110516,000000,3.37834,3.37834,3.37834,3.37834,190.46858831056,0
+SSBI.US,D,20110517,000000,3.37834,3.37834,3.37346,3.37346,7446.7073881419,0
+SSBI.US,D,20110518,000000,3.409,3.41418,3.409,3.41418,388.10534929948,0
+SSBI.US,D,20110519,000000,3.37834,3.47062,3.37834,3.44494,62537.186495301,0
+SSBI.US,D,20110523,000000,3.44494,3.44494,3.42434,3.44494,1521.7006571479,0
+SSBI.US,D,20110524,000000,3.43966,3.44494,3.43966,3.43966,1778.7308489002,0
+SSBI.US,D,20110526,000000,3.43966,3.44494,3.41936,3.41936,7213.2297637612,0
+SSBI.US,D,20110527,000000,3.44494,3.44494,3.44494,3.44494,1175.5803192502,0
+SSBI.US,D,20110531,000000,3.44689,3.44689,3.42033,3.4258,32821.014644849,0
+SSBI.US,D,20110601,000000,3.42434,3.42434,3.39358,3.42434,14276.951925945,0
+SSBI.US,D,20110602,000000,3.41936,3.44972,3.39358,3.44972,25414.244218772,0
+SSBI.US,D,20110603,000000,3.44494,3.49562,3.43449,3.49562,46651.491815399,0
+SSBI.US,D,20110606,000000,3.42932,3.42932,3.28625,3.35793,18975.177104273,0
+SSBI.US,D,20110607,000000,3.41418,3.41418,3.28625,3.35324,5248.1264252238,0
+SSBI.US,D,20110608,000000,3.35324,3.35324,3.14378,3.18967,11661.592923014,0
+SSBI.US,D,20110609,000000,3.33254,3.44494,3.24553,3.35793,13818.188874531,0
+SSBI.US,D,20110610,000000,3.37346,3.44494,3.29181,3.41936,17008.025716398,0
+SSBI.US,D,20110613,000000,3.26633,3.41936,3.26633,3.30217,1801.2593916037,0
+SSBI.US,D,20110614,000000,3.26633,3.27111,3.2508,3.2508,4309.0958043594,0
+SSBI.US,D,20110615,000000,3.25627,3.25627,3.1589,3.18459,2548.7973994892,0
+SSBI.US,D,20110616,000000,3.184,3.31838,3.13723,3.21476,6903.9743139237,0
+SSBI.US,D,20110617,000000,3.22033,3.37346,3.14894,3.31721,6438.0430898307,0
+SSBI.US,D,20110620,000000,3.19992,3.34758,3.19992,3.31203,8665.2967434623,0
+SSBI.US,D,20110621,000000,3.31721,3.31721,3.21516,3.30685,3400.785923545,0
+SSBI.US,D,20110622,000000,3.32736,3.37346,3.21516,3.33254,12933.431561089,0
+SSBI.US,D,20110623,000000,3.33781,3.39894,3.28157,3.35793,13916.495242691,0
+SSBI.US,D,20110624,000000,3.39358,3.41936,3.39358,3.39358,6466.7157805441,0
+SSBI.US,D,20110627,000000,3.32736,3.41936,3.31721,3.39358,6730.9141449749,0
+SSBI.US,D,20110628,000000,3.41418,3.41418,3.39358,3.39358,2355.2567371736,0
+SSBI.US,D,20110629,000000,3.41418,3.41936,3.39358,3.41936,61007.293640807,0
+SSBI.US,D,20110630,000000,3.4258,3.44689,3.39435,3.43116,32924.44113635,0
+SSBI.US,D,20110701,000000,3.42717,3.53585,3.41682,3.41682,37629.834487356,0
+SSBI.US,D,20110705,000000,3.43243,3.58234,3.43243,3.4632,57208.162121279,0
+SSBI.US,D,20110706,000000,3.45841,3.46857,3.45841,3.4632,10151.156537218,0
+SSBI.US,D,20110711,000000,3.44494,3.44494,3.3634,3.3634,3131.4674357726,0
+SSBI.US,D,20110712,000000,3.42717,3.4632,3.40666,3.40666,2548.7973994892,0
+SSBI.US,D,20110713,000000,3.33781,3.38362,3.33781,3.38362,388.10534929948,0
+SSBI.US,D,20110714,000000,3.46506,3.46506,3.28157,3.30685,2156.5959515163,0
+SSBI.US,D,20110715,000000,3.29181,3.30685,3.29181,3.30685,785.42692061399,0
+SSBI.US,D,20110718,000000,3.31203,3.31203,3.31203,3.31203,976.91953359288,0
+SSBI.US,D,20110719,000000,3.31838,3.31838,3.29279,3.29279,2809.9236899149,0
+SSBI.US,D,20110721,000000,3.27639,3.32736,3.26633,3.32736,832.53205535746,0
+SSBI.US,D,20110722,000000,3.35988,3.39612,3.26691,3.39612,6297.7517102686,0
+SSBI.US,D,20110725,000000,3.32736,3.32736,3.28157,3.28157,6074.5143325713,0
+SSBI.US,D,20110726,000000,3.3131,3.35988,3.24573,3.26145,53927.187083929,0
+SSBI.US,D,20110727,000000,3.24553,3.46506,3.24084,3.36838,13840.717417235,0
+SSBI.US,D,20110728,000000,3.30285,3.30285,3.27171,3.27171,28220.071810014,0
+SSBI.US,D,20110729,000000,3.33137,3.43116,3.33137,3.43116,582.67003628339,0
+SSBI.US,D,20110801,000000,3.33898,3.40666,3.33401,3.33401,4116.5791667122,0
+SSBI.US,D,20110802,000000,3.27706,3.34436,3.25089,3.25089,5684.3609339351,0
+SSBI.US,D,20110803,000000,3.24573,3.25666,3.23557,3.24094,4898.9340133211,0
+SSBI.US,D,20110805,000000,3.24573,3.24573,3.18918,3.18918,5694.6011806185,0
+SSBI.US,D,20110808,000000,3.23557,3.23557,3.23557,3.23557,190.46858831056,0
+SSBI.US,D,20110809,000000,3.29787,3.29787,3.26145,3.26145,385.03327529447,0
+SSBI.US,D,20110810,000000,3.27706,3.27706,3.26145,3.26145,1351.712562204,0
+SSBI.US,D,20110815,000000,3.26145,3.26691,3.15793,3.16311,12514.605471739,0
+SSBI.US,D,20110816,000000,3.05969,3.08548,3.05403,3.08548,5604.4870098049,0
+SSBI.US,D,20110817,000000,3.26145,3.26145,3.08548,3.11653,10527.997615167,0
+SSBI.US,D,20110818,000000,3.10628,3.484,3.10628,3.10628,4376.6814324696,0
+SSBI.US,D,20110819,000000,3.36496,3.36496,3.25089,3.27706,2885.7015153719,0
+SSBI.US,D,20110822,000000,3.35451,3.35451,3.18918,3.26691,2182.1965682248,0
+SSBI.US,D,20110823,000000,3.3131,3.32346,3.19387,3.27171,7422.1307961019,0
+SSBI.US,D,20110824,000000,3.32873,3.38556,3.32873,3.36496,1351.712562204,0
+SSBI.US,D,20110825,000000,3.40666,3.40666,3.3131,3.38038,3279.9510126813,0
+SSBI.US,D,20110829,000000,3.36496,3.42717,3.34436,3.34436,2322.4879477869,0
+SSBI.US,D,20110831,000000,3.27893,3.37346,3.20559,3.21067,20995.577774901,0
+SSBI.US,D,20110901,000000,3.09573,3.11126,3.09573,3.101,4251.7504229326,0
+SSBI.US,D,20110902,000000,3.08468,3.18459,3.08468,3.1007,3284.0471113547,0
+SSBI.US,D,20110909,000000,3.10628,3.10628,3.0178,3.0178,576.52588827337,0
+SSBI.US,D,20110916,000000,3.08548,3.13205,3.08548,3.13205,402.44169465619,0
+SSBI.US,D,20110919,000000,3.00794,3.0178,2.97668,3.0178,3632.2154985891,0
+SSBI.US,D,20110920,000000,3.00256,3.02346,2.77503,2.84759,56687.957589764,0
+SSBI.US,D,20110921,000000,2.79554,2.83187,2.74885,2.80071,48385.165578893,0
+SSBI.US,D,20110922,000000,2.74378,2.78529,2.67122,2.67122,6630.5597274779,0
+SSBI.US,D,20110923,000000,2.69212,2.69212,2.67122,2.67122,5791.8835241104,0
+SSBI.US,D,20110926,000000,2.6969,2.74378,2.68168,2.74378,6596.7669134228,0
+SSBI.US,D,20110927,000000,2.74378,2.79007,2.74378,2.79007,7397.5542040618,0
+SSBI.US,D,20110928,000000,2.77503,2.77991,2.74378,2.74378,5211.2615371637,0
+SSBI.US,D,20110930,000000,2.68431,2.68431,2.66878,2.66878,7960.7677716468,0
+SSBI.US,D,20111003,000000,2.75403,2.75403,2.64026,2.64026,11974.944471525,0
+SSBI.US,D,20111004,000000,2.61947,2.61947,2.5887,2.5887,18724.29106053,0
+SSBI.US,D,20111005,000000,2.60227,2.65492,2.60227,2.63881,1548.3252985246,0
+SSBI.US,D,20111010,000000,2.69212,2.76449,2.69212,2.76449,576.52588827337,0
+SSBI.US,D,20111011,000000,2.76449,2.76449,2.71244,2.76449,4002.9124285268,0
+SSBI.US,D,20111012,000000,2.75901,2.79554,2.75901,2.79554,1548.3252985246,0
+SSBI.US,D,20111013,000000,2.78529,2.83705,2.77503,2.79554,7533.7494849506,0
+SSBI.US,D,20111014,000000,2.78529,2.9097,2.78529,2.88343,1466.4033250576,0
+SSBI.US,D,20111018,000000,2.91985,2.91985,2.87805,2.87805,1931.3105244824,0
+SSBI.US,D,20111020,000000,2.84759,3.04934,2.84759,2.87805,12911.927043053,0
+SSBI.US,D,20111021,000000,2.80179,2.93274,2.74387,2.74387,6376.6016097305,0
+SSBI.US,D,20111024,000000,2.94554,2.97141,2.84759,2.90413,3499.0922917053,0
+SSBI.US,D,20111025,000000,2.93782,2.93782,2.83304,2.84866,5403.778174811,0
+SSBI.US,D,20111027,000000,2.87805,3.09573,2.87805,3.07512,2657.3440143329,0
+SSBI.US,D,20111028,000000,3.08468,3.09553,2.97464,2.98498,6298.775734937,0
+SSBI.US,D,20111031,000000,2.89758,2.89758,2.89758,2.89758,345.09631322936,0
+SSBI.US,D,20111104,000000,3.00081,3.22678,3.00081,3.05315,5889.1658676024,0
+SSBI.US,D,20111107,000000,3.33137,3.48888,3.0637,3.10598,7533.7494849506,0
+SSBI.US,D,20111109,000000,3.52042,3.52042,3.52042,3.52042,483.33964345476,0
+SSBI.US,D,20111110,000000,3.33674,3.33674,3.26339,3.26339,7825.5965154264,0
+SSBI.US,D,20111111,000000,3.18459,3.44689,3.13215,3.27365,6138.0038620081,0
+SSBI.US,D,20111114,000000,3.25266,3.29465,3.15833,3.15833,3051.5935116423,0
+SSBI.US,D,20111115,000000,3.18459,3.29465,3.01673,3.28937,6164.6285033848,0
+SSBI.US,D,20111116,000000,3.14797,3.15833,3.14797,3.15833,4572.2701441218,0
+SSBI.US,D,20111118,000000,3.14797,3.14797,3.1007,3.12152,6728.8660956382,0
+SSBI.US,D,20111125,000000,3.14797,3.14797,3.14797,3.14797,1330.208044169,0
+SSBI.US,D,20111128,000000,3.07425,3.1007,3.04289,3.04289,11677.977317708,0
+SSBI.US,D,20111129,000000,2.99573,2.99573,2.99573,2.99573,380.93717662113,0
+SSBI.US,D,20111130,000000,2.99397,3.0427,2.95637,2.96174,30586.592818538,0
+SSBI.US,D,20111201,000000,3.04289,3.04289,2.86985,2.89055,4960.3754934213,0
+SSBI.US,D,20111205,000000,2.99065,2.99065,2.98498,2.99065,1260.5743667221,0
+SSBI.US,D,20111206,000000,2.98283,2.98801,2.97718,2.97718,5011.5767268381,0
+SSBI.US,D,20111207,000000,2.93782,2.96408,2.93782,2.94846,4001.8884038584,0
+SSBI.US,D,20111208,000000,2.88021,2.88021,2.88021,2.88021,480.26756944975,0
+SSBI.US,D,20111209,000000,2.93782,2.93782,2.93274,2.93274,380.93717662113,0
+SSBI.US,D,20111212,000000,2.92747,2.92747,2.92747,2.92747,187.39651430555,0
+SSBI.US,D,20111213,000000,2.93274,2.93274,2.93274,2.93274,22110.740638718,0
+SSBI.US,D,20111215,000000,2.84338,2.91174,2.82248,2.84338,5300.351683309,0
+SSBI.US,D,20111219,000000,2.7804,2.7804,2.77552,2.77552,2670.6563350212,0
+SSBI.US,D,20111220,000000,2.86985,2.93274,2.74387,2.76986,2859.0768739951,0
+SSBI.US,D,20111221,000000,2.83831,2.83831,2.69134,2.69134,11822.364795943,0
+SSBI.US,D,20111222,000000,2.70706,2.83304,2.70706,2.70706,1719.3374181367,0
+SSBI.US,D,20111223,000000,2.73314,2.84866,2.68607,2.68607,10100.97932847,0
+SSBI.US,D,20111227,000000,2.73314,2.83831,2.71204,2.71204,11286.799894403,0
+SSBI.US,D,20111228,000000,2.70188,2.75433,2.63373,2.64916,13988.176969475,0
+SSBI.US,D,20111229,000000,2.66517,2.79622,2.66517,2.72806,3237.9660012795,0
+SSBI.US,D,20111230,000000,2.79085,2.79085,2.66517,2.72806,17201.566378714,0
+SSBI.US,D,20120103,000000,2.76498,2.82248,2.76498,2.82248,898.06963413098,0
+SSBI.US,D,20120104,000000,2.86447,2.88021,2.86447,2.87493,4001.8884038584,0
+SSBI.US,D,20120105,000000,2.87493,2.88557,2.87493,2.87493,6863.0133271903,0
+SSBI.US,D,20120106,000000,2.84338,2.88557,2.84338,2.84338,4766.8348311057,0
+SSBI.US,D,20120110,000000,2.88557,2.88557,2.88557,2.88557,18392.507067989,0
+SSBI.US,D,20120111,000000,2.91341,2.91341,2.91341,2.91341,2670.6563350212,0
+SSBI.US,D,20120112,000000,2.91341,2.91341,2.86009,2.86009,2670.6563350212,0
+SSBI.US,D,20120117,000000,2.88674,2.88674,2.88674,2.88674,21134.845129794,0
+SSBI.US,D,20120118,000000,2.86985,2.93274,2.86447,2.92747,7622.8396310959,0
+SSBI.US,D,20120119,000000,2.95881,2.99065,2.92747,2.92747,11518.229469447,0
+SSBI.US,D,20120120,000000,2.98498,2.98498,2.94329,2.94329,673.80823176532,0
+SSBI.US,D,20120124,000000,2.98498,3.13733,2.98498,3.03225,7994.560585702,0
+SSBI.US,D,20120125,000000,3.11644,3.11644,2.95881,3.05852,4194.4050415057,0
+SSBI.US,D,20120126,000000,2.88557,2.88557,2.88557,2.88557,2419.7702912788,0
+SSBI.US,D,20120127,000000,2.86009,2.8762,2.86009,2.86009,5701.7693532969,0
+SSBI.US,D,20120131,000000,2.76145,3.06994,2.76145,2.96174,22608.41662753,0
+SSBI.US,D,20120201,000000,3.0637,3.0637,2.89055,2.93274,24730.195740323,0
+SSBI.US,D,20120202,000000,2.99573,3.05315,2.99065,3.05315,14075.219066283,0
+SSBI.US,D,20120203,000000,2.99885,3.07317,2.99885,3.00403,8960.2158479432,0
+SSBI.US,D,20120206,000000,3.00941,3.13723,3.00941,3.05247,2894.9177373869,0
+SSBI.US,D,20120207,000000,3.13723,3.27579,3.03098,3.09455,23539.255051048,0
+SSBI.US,D,20120208,000000,3.11604,3.3129,3.04143,3.13723,3051.5935116423,0
+SSBI.US,D,20120210,000000,3.17473,3.18518,3.14241,3.14241,2097.2025207529,0
+SSBI.US,D,20120216,000000,3.19074,3.19074,3.19074,3.19074,183.30041563221,0
+SSBI.US,D,20120217,000000,3.16926,3.16926,3.16379,3.16926,3202.1251378878,0
+SSBI.US,D,20120221,000000,3.16926,3.16926,3.09455,3.12112,4524.14098471,0
+SSBI.US,D,20120223,000000,3.15315,3.15315,3.06272,3.06272,27685.530933142,0
+SSBI.US,D,20120224,000000,3.05755,3.14241,2.98283,3.14241,6275.2231675652,0
+SSBI.US,D,20120227,000000,3.09455,3.13723,3.02522,3.03606,11649.304626995,0
+SSBI.US,D,20120228,000000,3.1264,3.1264,3.00941,3.00941,13016.377559224,0
+SSBI.US,D,20120229,000000,3.03743,3.09143,3.03186,3.09143,13148.476741439,0
+SSBI.US,D,20120301,000000,3.08401,3.11604,3.06272,3.08401,9200.8616450022,0
+SSBI.US,D,20120302,000000,3.1054,3.11604,3.1054,3.11047,6942.8872513205,0
+SSBI.US,D,20120305,000000,3.09993,3.09993,3.06272,3.06272,17647.017109441,0
+SSBI.US,D,20120306,000000,3.08909,3.08909,3.06272,3.068,24225.351578833,0
+SSBI.US,D,20120307,000000,3.08909,3.08909,3.08909,3.08909,183.30041563221,0
+SSBI.US,D,20120308,000000,3.1054,3.13723,3.08909,3.08909,28156.582280577,0
+SSBI.US,D,20120309,000000,3.11047,3.11604,3.1054,3.11604,13333.825206408,0
+SSBI.US,D,20120313,000000,3.03606,3.07873,3.01994,3.01994,2913.3501814169,0
+SSBI.US,D,20120314,000000,3.05755,3.06272,3.05755,3.06272,3755.0984587894,0
+SSBI.US,D,20120315,000000,3.08909,3.11604,3.06272,3.07317,8598.7351400204,0
+SSBI.US,D,20120316,000000,3.04651,3.13723,3.03606,3.13723,59948.452133746,0
+SSBI.US,D,20120319,000000,3.12112,3.13723,3.08909,3.1264,30234.328332631,0
+SSBI.US,D,20120320,000000,3.12112,3.13723,3.08909,3.12112,15979.904949389,0
+SSBI.US,D,20120321,000000,3.08909,3.12112,3.06272,3.08909,22155.797724125,0
+SSBI.US,D,20120322,000000,3.09455,3.14241,3.06272,3.09993,12510.509373065,0
+SSBI.US,D,20120323,000000,3.09455,3.1264,3.09455,3.12112,17647.017109441,0
+SSBI.US,D,20120326,000000,3.11047,3.15852,3.11047,3.14241,18805.189009329,0
+SSBI.US,D,20120327,000000,3.13185,3.30246,3.13185,3.24924,59284.884148664,0
+SSBI.US,D,20120328,000000,3.24924,3.26516,3.22815,3.26516,21151.229524487,0
+SSBI.US,D,20120329,000000,3.24924,3.24924,3.14241,3.14241,8636.6240527488,0
+SSBI.US,D,20120330,000000,3.15852,3.24924,3.15852,3.24924,22343.194238431,0
+SSBI.US,D,20120402,000000,3.24357,3.24924,3.21702,3.24924,4319.3360510427,0
+SSBI.US,D,20120403,000000,3.24924,3.24924,3.201,3.201,3755.0984587894,0
+SSBI.US,D,20120404,000000,3.21575,3.21575,3.19367,3.2048,1692.71277676,0
+SSBI.US,D,20120405,000000,3.24807,3.24807,3.18879,3.24807,1311.7756001389,0
+SSBI.US,D,20120410,000000,3.22815,3.24924,3.22228,3.22815,10908.934791787,0
+SSBI.US,D,20120411,000000,3.22228,3.22815,3.19572,3.201,6281.3673155752,0
+SSBI.US,D,20120412,000000,3.24357,3.24357,3.19572,3.19572,1499.1721144444,0
+SSBI.US,D,20120413,000000,3.22815,3.24924,3.19572,3.19572,13535.55806607,0
+SSBI.US,D,20120417,000000,3.19367,3.24269,3.19367,3.24269,1311.7756001389,0
+SSBI.US,D,20120418,000000,3.24357,3.24357,3.24357,3.24357,374.79302861111,0
+SSBI.US,D,20120420,000000,3.24269,3.24269,3.19963,3.19963,3568.7259691522,0
+SSBI.US,D,20120423,000000,3.20647,3.27579,3.20647,3.27579,17834.413623746,0
+SSBI.US,D,20120424,000000,3.29181,3.29181,3.29181,3.29181,4922.4865806929,0
+SSBI.US,D,20120425,000000,3.29699,3.36115,3.29699,3.29699,30822.118492256,0
+SSBI.US,D,20120426,000000,3.32883,3.32883,3.30246,3.30246,5745.8024140353,0
+SSBI.US,D,20120430,000000,3.32355,3.32355,3.32355,3.32355,183.30041563221,0
+SSBI.US,D,20120501,000000,3.37765,3.38869,3.37765,3.38322,13032.761953917,0
+SSBI.US,D,20120502,000000,3.37159,3.37159,3.32883,3.32883,2026.5448186376,0
+SSBI.US,D,20120503,000000,3.32893,3.35089,3.32893,3.32893,36490.095031497,0
+SSBI.US,D,20120504,000000,3.33976,3.41007,3.19367,3.32893,24038.979089196,0
+SSBI.US,D,20120507,000000,3.32365,3.32893,3.24807,3.24807,5354.6249907308,0
+SSBI.US,D,20120508,000000,3.27522,3.30237,3.27522,3.30237,2730.0497657847,0
+SSBI.US,D,20120509,000000,3.30745,3.30745,3.2967,3.2967,3632.2154985891,0
+SSBI.US,D,20120510,000000,3.21575,3.32365,3.2048,3.31828,4446.3151099165,0
+SSBI.US,D,20120511,000000,3.37239,3.43186,3.36691,3.43186,24333.898193677,0
+SSBI.US,D,20120515,000000,3.37765,3.37765,3.24269,3.24269,9430.2431707095,0
+SSBI.US,D,20120516,000000,3.32893,3.37765,3.32365,3.37765,16189.830006398,0
+SSBI.US,D,20120518,000000,3.34563,3.35089,3.33976,3.33976,2364.4729591887,0
+SSBI.US,D,20120521,000000,3.34563,3.34563,3.24269,3.24807,9446.6275654029,0
+SSBI.US,D,20120522,000000,3.25353,3.48575,3.25353,3.48575,16406.923236085,0
+SSBI.US,D,20120523,000000,3.459,3.459,3.36691,3.37765,7473.3320295188,0
+SSBI.US,D,20120524,000000,3.35607,3.37765,3.22092,3.24807,36778.869987969,0
+SSBI.US,D,20120525,000000,3.26438,3.2967,3.24807,3.24807,14559.582734406,0
+SSBI.US,D,20120529,000000,3.25353,3.37765,3.25353,3.37765,4366.4411857862,0
+SSBI.US,D,20120531,000000,3.28049,3.28049,3.28049,3.28049,1295.3912054455,0
+SSBI.US,D,20120601,000000,3.28049,3.28049,3.28049,3.28049,1295.3912054455,0
+SSBI.US,D,20120604,000000,3.28049,3.28049,3.28049,3.28049,1767.4665775486,0
+SSBI.US,D,20120605,000000,3.29152,3.29152,3.18879,3.19963,10001.648935641,0
+SSBI.US,D,20120606,000000,3.13449,3.19963,3.13449,3.17239,24248.904146205,0
+SSBI.US,D,20120607,000000,3.19367,3.32365,3.13449,3.13449,7634.1039024475,0
+SSBI.US,D,20120608,000000,3.12396,3.13997,3.12396,3.13997,922.64622617106,0
+SSBI.US,D,20120611,000000,3.26964,3.26964,3.26964,3.26964,182.27639096387,0
+SSBI.US,D,20120612,000000,3.26438,3.26438,3.25353,3.25353,3979.3598611551,0
+SSBI.US,D,20120614,000000,3.24269,3.24269,3.15071,3.15071,2773.0588018548,0
+SSBI.US,D,20120615,000000,3.21575,3.21575,3.21575,3.21575,182.27639096387,0
+SSBI.US,D,20120618,000000,3.24269,3.24269,3.24269,3.24269,182.27639096387,0
+SSBI.US,D,20120619,000000,3.25861,3.25861,3.25861,3.25861,182.27639096387,0
+SSBI.US,D,20120622,000000,3.22668,3.22668,3.21575,3.22668,1659.9439873732,0
+SSBI.US,D,20120625,000000,3.2048,3.23713,3.13449,3.13449,33067.804589917,0
+SSBI.US,D,20120626,000000,3.14523,3.14523,3.09143,3.09143,18479.549164798,0
+SSBI.US,D,20120627,000000,3.10764,3.10764,3.10764,3.10764,1749.0341335185,0
+SSBI.US,D,20120628,000000,3.00471,3.10764,3.00471,3.10764,1937.4546724924,0
+SSBI.US,D,20120629,000000,3.13997,3.13997,3.10764,3.10764,2086.9622740695,0
+SSBI.US,D,20120702,000000,3.10764,3.26964,3.10207,3.26964,11285.775869736,0
+SSBI.US,D,20120706,000000,3.18879,3.18879,3.18879,3.18879,370.69692993776,0
+SSBI.US,D,20120709,000000,3.24269,3.32365,3.24269,3.32365,539.66100021326,0
+SSBI.US,D,20120710,000000,3.2967,3.32365,3.2967,3.32365,4632.6875995537,0
+SSBI.US,D,20120713,000000,3.26964,3.29152,3.26964,3.26964,10915.078939797,0
+SSBI.US,D,20120716,000000,3.26438,3.26964,3.26438,3.26964,7586.998767704,0
+SSBI.US,D,20120717,000000,3.24269,3.2967,3.24269,3.2967,1850.4125756838,0
+SSBI.US,D,20120718,000000,3.43186,3.43186,3.32365,3.32365,5482.6280742729,0
+SSBI.US,D,20120720,000000,3.35607,3.48575,3.35089,3.48575,14964.072478399,0
+SSBI.US,D,20120724,000000,3.48575,3.48575,3.31281,3.31281,1756.2023061968,0
+SSBI.US,D,20120725,000000,3.2967,3.2967,3.2967,3.2967,552.97332090164,0
+SSBI.US,D,20120726,000000,3.37765,3.37765,3.37765,3.37765,1850.4125756838,0
+SSBI.US,D,20120727,000000,3.53986,3.53986,3.26994,3.26994,2032.6889666477,0
+SSBI.US,D,20120730,000000,3.53996,3.53996,3.37765,3.37765,9350.3692465793,0
+SSBI.US,D,20120731,000000,3.40499,3.40499,3.40499,3.40499,2032.6889666477,0
+SSBI.US,D,20120802,000000,3.46984,3.48575,3.37765,3.39953,1584.1661619163,0
+SSBI.US,D,20120803,000000,3.37765,3.38869,3.37765,3.38869,1481.7636950827,0
+SSBI.US,D,20120806,000000,3.48566,3.48566,3.42277,3.42277,2800.7074678999,0
+SSBI.US,D,20120807,000000,3.38869,3.48575,3.38869,3.48575,2219.0614562849,0
+SSBI.US,D,20120809,000000,3.459,3.48575,3.44533,3.48575,7048.3617921592,0
+SSBI.US,D,20120810,000000,3.48575,3.65343,3.48575,3.53996,24871.511144554,0
+SSBI.US,D,20120813,000000,3.60557,3.60557,3.60557,3.60557,727.05751451881,0
+SSBI.US,D,20120814,000000,3.58917,3.58917,3.58917,3.58917,453.64292807301,0
+SSBI.US,D,20120817,000000,3.53996,3.53996,3.53996,3.53996,305.15935116423,0
+SSBI.US,D,20120820,000000,3.68771,3.68771,3.58917,3.68771,800.78729063903,0
+SSBI.US,D,20120821,000000,3.6714,3.68243,3.49591,3.51807,7029.9293481291,0
+SSBI.US,D,20120822,000000,3.53448,3.53448,3.50763,3.50763,1119.2589624917,0
+SSBI.US,D,20120823,000000,3.55645,3.55645,3.50714,3.52315,4623.4713775386,0
+SSBI.US,D,20120824,000000,3.52911,3.75909,3.40138,3.40138,6969.5118926973,0
+SSBI.US,D,20120827,000000,3.43586,3.6713,3.43586,3.60547,3638.359646599,0
+SSBI.US,D,20120828,000000,3.56749,3.56749,3.3756,3.48517,15274.351952905,0
+SSBI.US,D,20120829,000000,3.50714,3.55645,3.50714,3.55645,2554.9415474992,0
+SSBI.US,D,20120830,000000,3.53996,3.63409,3.53996,3.63409,364.55278192774,0
+SSBI.US,D,20120831,000000,3.54532,3.56173,3.54532,3.56173,4654.1921175887,0
+SSBI.US,D,20120904,000000,3.55099,3.55099,3.55099,3.55099,651.27968906193,0
+SSBI.US,D,20120905,000000,3.54532,3.55645,3.51807,3.54855,23444.020756892,0
+SSBI.US,D,20120906,000000,3.54532,3.54532,3.53645,3.53663,4379.7535064746,0
+SSBI.US,D,20120910,000000,3.58751,3.58751,3.54522,3.54522,1135.643357185,0
+SSBI.US,D,20120911,000000,3.57834,3.58917,3.53936,3.57834,2572.3499668609,0
+SSBI.US,D,20120912,000000,3.54532,3.54532,3.53879,3.53879,1691.6887520917,0
+SSBI.US,D,20120913,000000,3.49064,3.49064,3.39757,3.40812,19454.420649054,0
+SSBI.US,D,20120914,000000,3.39201,3.53448,3.35363,3.53448,12777.779811501,0
+SSBI.US,D,20120917,000000,3.47989,3.48517,3.38643,3.38643,6567.070198041,0
+SSBI.US,D,20120918,000000,3.43039,3.52315,3.34797,3.42471,18975.177104273,0
+SSBI.US,D,20120919,000000,3.42471,3.52315,3.42471,3.51242,4379.7535064746,0
+SSBI.US,D,20120920,000000,3.50168,3.50168,3.38078,3.38078,2373.6891812037,0
+SSBI.US,D,20120921,000000,3.47989,3.50714,3.47989,3.50714,364.55278192774,0
+SSBI.US,D,20120924,000000,3.3756,3.50714,3.3756,3.43039,6389.9139304189,0
+SSBI.US,D,20120925,000000,3.46886,3.46886,3.42471,3.43039,6194.3252187666,0
+SSBI.US,D,20120926,000000,3.44679,3.44679,3.41936,3.41936,1549.3493231929,0
+SSBI.US,D,20120927,000000,3.42471,3.42471,3.38643,3.38643,4019.2968232202,0
+SSBI.US,D,20120928,000000,3.42471,3.53448,3.39757,3.39757,14466.396489587,0
+SSBI.US,D,20121001,000000,3.40812,3.41936,3.3756,3.3756,11651.352676331,0
+SSBI.US,D,20121002,000000,3.45782,3.45782,3.39757,3.40285,10225.910338007,0
+SSBI.US,D,20121003,000000,3.45216,3.63849,3.45216,3.60557,1639.4634940065,0
+SSBI.US,D,20121004,000000,3.56749,3.60557,3.44113,3.60557,727.05751451881,0
+SSBI.US,D,20121008,000000,3.48517,3.48517,3.43039,3.45226,3155.0200031443,0
+SSBI.US,D,20121009,000000,3.42471,3.50714,3.42471,3.50714,14488.92503229,0
+SSBI.US,D,20121010,000000,3.47989,3.47989,3.3756,3.46886,2918.4703047586,0
+SSBI.US,D,20121011,000000,3.45216,3.47989,3.44113,3.44679,7663.8006178293,0
+SSBI.US,D,20121012,000000,3.42471,3.43586,3.42471,3.42471,23707.195096655,0
+SSBI.US,D,20121015,000000,3.41388,3.43039,3.33732,3.33732,4472.9397512932,0
+SSBI.US,D,20121016,000000,3.36457,3.45216,3.36457,3.45216,1827.8840329804,0
+SSBI.US,D,20121017,000000,3.37356,3.44679,3.37356,3.42471,11134.220218822,0
+SSBI.US,D,20121018,000000,3.42471,3.42471,3.42471,3.42471,181.25236629553,0
+SSBI.US,D,20121019,000000,3.40285,3.40285,3.3964,3.39757,5496.9644196296,0
+SSBI.US,D,20121023,000000,3.39757,3.39757,3.28762,3.33732,10543.357985192,0
+SSBI.US,D,20121024,000000,3.3425,3.3425,3.3421,3.3425,22381.08315116,0
+SSBI.US,D,20121025,000000,3.45216,3.45216,3.42471,3.42471,2150.4518035064,0
+SSBI.US,D,20121031,000000,3.63292,3.87969,3.60011,3.87969,27670.170563117,0
+SSBI.US,D,20121101,000000,3.87969,3.89034,3.80851,3.85225,32306.954261343,0
+SSBI.US,D,20121105,000000,3.83593,3.83593,3.78107,3.78712,10122.483846505,0
+SSBI.US,D,20121106,000000,3.82452,3.83593,3.64425,3.6714,10007.793083651,0
+SSBI.US,D,20121107,000000,3.76173,3.76173,3.6714,3.6714,676.88030577033,0
+SSBI.US,D,20121109,000000,3.68243,3.78097,3.43586,3.68243,6382.7457577405,0
+SSBI.US,D,20121112,000000,3.70889,3.91202,3.6714,3.6714,2526.2688567858,0
+SSBI.US,D,20121113,000000,4.08808,4.08808,3.72139,3.99912,2160.6920501897,0
+SSBI.US,D,20121114,000000,3.72139,3.8046,3.72139,3.74913,2889.7976140452,0
+SSBI.US,D,20121115,000000,3.76026,3.76026,3.76026,3.76026,179.20431695887,0
+SSBI.US,D,20121116,000000,3.76026,3.96592,3.74913,3.94356,16922.007644258,0
+SSBI.US,D,20121119,000000,3.92676,3.97129,3.74913,3.97129,42352.636257723,0
+SSBI.US,D,20121120,000000,3.97129,4.16591,3.88838,3.91592,37833.615396355,0
+SSBI.US,D,20121121,000000,3.92159,4.07158,3.91592,3.92676,3238.9900259479,0
+SSBI.US,D,20121123,000000,4.00469,4.00469,3.97129,3.99912,2215.9893822799,0
+SSBI.US,D,20121126,000000,3.97129,4.12685,3.7047,3.92676,41324.515490713,0
+SSBI.US,D,20121127,000000,3.89923,4.04892,3.78809,3.98223,14437.723798873,0
+SSBI.US,D,20121128,000000,4.06563,4.06563,4.06563,4.06563,1726.5055908151,0
+SSBI.US,D,20121129,000000,4.02705,4.08808,4.02705,4.08242,16112.004131604,0
+SSBI.US,D,20121130,000000,4.10468,4.11016,4.05479,4.11016,34745.156996653,0
+SSBI.US,D,20121203,000000,3.94356,4.08242,3.94356,3.94356,36450.158069433,0
+SSBI.US,D,20121204,000000,4.05644,4.05644,3.82697,3.89923,1798.1873175986,0
+SSBI.US,D,20121206,000000,3.9045,3.9045,3.61105,3.78906,4308.0717796911,0
+SSBI.US,D,20121207,000000,3.81593,3.91046,3.8046,3.89659,11883.806276043,0
+SSBI.US,D,20121210,000000,3.84942,3.99815,3.84932,3.87705,15910.271271942,0
+SSBI.US,D,20121211,000000,3.88838,3.89923,3.88213,3.88838,7919.8067849134,0
+SSBI.US,D,20121212,000000,3.87705,3.87715,3.87705,3.87705,12243.23893463,0
+SSBI.US,D,20121213,000000,3.84356,3.89923,3.84356,3.86007,16953.752408977,0
+SSBI.US,D,20121217,000000,3.8046,3.8046,3.75489,3.8046,5753.994611382,0
+SSBI.US,D,20121218,000000,3.85459,3.97129,3.85459,3.87735,4321.3841003794,0
+SSBI.US,D,20121219,000000,3.9045,3.9045,3.88838,3.89346,4331.6243470628,0
+SSBI.US,D,20121221,000000,3.87158,3.88213,3.8046,3.8046,10280.183645429,0
+SSBI.US,D,20121224,000000,3.96025,3.96025,3.81026,3.94356,2380.857353882,0
+SSBI.US,D,20121226,000000,3.93818,3.93818,3.92676,3.92676,718.86531717212,0
+SSBI.US,D,20121227,000000,3.83232,3.86797,3.77696,3.84942,989.20782961292,0
+SSBI.US,D,20121228,000000,3.84356,3.85459,3.84356,3.85459,2579.5181395393,0
+SSBI.US,D,20121231,000000,3.84942,3.84942,3.74913,3.74913,20522.47837813,0
+SSBI.US,D,20130102,000000,3.88838,3.96025,3.87705,3.96025,22060.56342997,0
+SSBI.US,D,20130103,000000,3.92676,3.96025,3.7711,3.89346,22938.152570735,0
+SSBI.US,D,20130104,000000,3.85459,3.98809,3.85459,3.88135,9745.6427685571,0
+SSBI.US,D,20130107,000000,3.93818,3.97823,3.74913,3.78244,27859.615126759,0
+SSBI.US,D,20130108,000000,3.87158,3.88838,3.8046,3.82109,22654.497737605,0
+SSBI.US,D,20130109,000000,3.87158,3.94687,3.79367,3.89346,11391.250410573,0
+SSBI.US,D,20130110,000000,3.91592,3.91592,3.87705,3.9045,21959.184987804,0
+SSBI.US,D,20130111,000000,3.98223,4.09365,3.94356,3.95303,10418.426975654,0
+SSBI.US,D,20130114,000000,3.98809,4.03262,3.98223,3.98223,2781.2509992015,0
+SSBI.US,D,20130115,000000,4.05479,4.05479,4.04892,4.04892,970.77538558286,0
+SSBI.US,D,20130116,000000,3.93253,4.14336,3.93253,4.14336,4399.209975173,0
+SSBI.US,D,20130117,000000,4.16006,4.43798,4.04892,4.30468,18529.726373546,0
+SSBI.US,D,20130118,000000,4.43251,4.43251,4.31562,4.36571,13107.515754706,0
+SSBI.US,D,20130122,000000,4.37128,4.38808,4.27734,4.38808,8967.3840206215,0
+SSBI.US,D,20130123,000000,4.07686,4.3703,4.05479,4.19901,6299.7997596052,0
+SSBI.US,D,20130124,000000,4.19901,4.37128,4.14336,4.22118,2069.5538547078,0
+SSBI.US,D,20130125,000000,4.21015,4.40995,4.21015,4.40478,5309.567905324,0
+SSBI.US,D,20130128,000000,4.41571,4.41571,4.22118,4.27675,5587.0785904431,0
+SSBI.US,D,20130129,000000,4.40478,4.80448,4.40478,4.60996,48559.24977251,0
+SSBI.US,D,20130130,000000,4.80448,4.84353,4.66581,4.66581,9723.1142258537,0
+SSBI.US,D,20130131,000000,4.70447,4.78231,4.53778,4.55468,16922.007644258,0
+SSBI.US,D,20130201,000000,4.61571,4.71561,4.59891,4.60448,26154.61405398,0
+SSBI.US,D,20130204,000000,4.60448,4.60448,4.58241,4.58241,19302.86499814,0
+SSBI.US,D,20130205,000000,4.60996,4.60996,4.51463,4.54901,6102.1629986164,0
+SSBI.US,D,20130206,000000,4.60448,4.60996,4.58241,4.58241,5939.3430763509,0
+SSBI.US,D,20130207,000000,4.54901,4.60986,4.52684,4.55468,7384.2418833735,0
+SSBI.US,D,20130208,000000,4.60996,4.72127,4.60996,4.63935,30600.929163896,0
+SSBI.US,D,20130211,000000,4.79325,4.83787,4.68231,4.83231,13900.110847997,0
+SSBI.US,D,20130212,000000,4.84881,4.87684,4.59355,4.83231,23471.669422938,0
+SSBI.US,D,20130213,000000,4.88279,5.05104,4.88279,5.02312,1779.7548735686,0
+SSBI.US,D,20130214,000000,5.05104,5.15769,4.92772,5.06247,34200.375873098,0
+SSBI.US,D,20130215,000000,5.24753,5.24753,5.05104,5.19157,21115.388661096,0
+SSBI.US,D,20130219,000000,5.13523,5.13523,5.05692,5.1073,19123.660681182,0
+SSBI.US,D,20130220,000000,5.1073,5.13523,4.849,4.9781,19567.063362572,0
+SSBI.US,D,20130221,000000,4.89948,5.32624,4.591,5.19695,17144.220997287,0
+SSBI.US,D,20130222,000000,5.32624,5.32624,5.00076,5.04549,7810.2361454014,0
+SSBI.US,D,20130225,000000,5.06247,5.10163,5.05692,5.08494,9360.6094932627,0
+SSBI.US,D,20130226,000000,5.13523,5.16335,5.05104,5.05104,11512.085321438,0
+SSBI.US,D,20130227,000000,5.13874,5.13874,5.05104,5.06775,9796.8440019739,0
+SSBI.US,D,20130228,000000,5.15212,5.15212,5.05692,5.0905,2564.1577695142,0
+SSBI.US,D,20130301,000000,5.07888,5.18571,5.06247,5.07888,4063.3298839586,0
+SSBI.US,D,20130304,000000,4.99529,5.15212,4.99529,5.15212,12292.392118709,0
+SSBI.US,D,20130305,000000,5.15212,5.15212,5.11853,5.11853,11720.986353778,0
+SSBI.US,D,20130306,000000,5.04549,5.17448,5.03963,5.14656,43730.973461304,0
+SSBI.US,D,20130307,000000,5.13299,5.15212,5.06551,5.15212,884.75731344261,0
+SSBI.US,D,20130308,000000,5.05692,5.15212,5.05692,5.15212,10511.613220472,0
+SSBI.US,D,20130311,000000,5.1692,5.1692,5.05692,5.06775,26886.79169184,0
+SSBI.US,D,20130312,000000,5.02888,5.13523,4.91659,4.95027,19874.270763072,0
+SSBI.US,D,20130313,000000,5.07888,5.07888,4.92772,5.01727,1779.7548735686,0
+SSBI.US,D,20130314,000000,5.02888,5.05104,4.93162,4.98396,3749.9783354477,0
+SSBI.US,D,20130315,000000,4.97283,5.00613,4.91091,4.92214,16779.66821536,0
+SSBI.US,D,20130318,000000,4.96121,4.96121,4.83661,4.91659,7420.0827467652,0
+SSBI.US,D,20130319,000000,4.91091,4.91091,4.849,4.91091,12944.69583244,0
+SSBI.US,D,20130320,000000,4.90506,4.91091,4.90506,4.91091,4812.9159411808,0
+SSBI.US,D,20130322,000000,4.85037,4.85672,4.63026,4.68084,7401.6503027352,0
+SSBI.US,D,20130325,000000,4.71463,4.77058,4.63026,4.63651,32848.663310894,0
+SSBI.US,D,20130326,000000,4.65819,4.65819,4.63026,4.63026,18397.627191331,0
+SSBI.US,D,20130328,000000,4.63026,4.63036,4.48993,4.62752,5752.9705867137,0
+SSBI.US,D,20130401,000000,4.68084,4.82664,4.65272,4.82664,6051.9857898679,0
+SSBI.US,D,20130402,000000,4.7537,4.91091,4.65819,4.68612,19011.017967664,0
+SSBI.US,D,20130403,000000,4.63026,4.70311,4.55164,4.55164,61927.891817641,0
+SSBI.US,D,20130404,000000,4.65262,4.65262,4.60234,4.61347,4990.072208803,0
+SSBI.US,D,20130405,000000,4.68612,4.68612,4.54608,4.54608,13064.506718635,0
+SSBI.US,D,20130408,000000,4.58524,4.58524,4.58524,4.58524,175.10821828551,0
+SSBI.US,D,20130409,000000,4.64149,4.68612,4.64149,4.66913,769.0425259206,0
+SSBI.US,D,20130410,000000,4.63593,4.68612,4.63357,4.63357,26558.079773303,0
+SSBI.US,D,20130411,000000,4.64149,4.98387,4.64149,4.7988,6291.6075622586,0
+SSBI.US,D,20130412,000000,4.77616,4.89363,4.77616,4.89363,3421.2664169118,0
+SSBI.US,D,20130415,000000,4.78172,4.96024,4.63026,4.77058,11933.983484791,0
+SSBI.US,D,20130416,000000,4.82664,4.83231,4.54608,4.54608,6241.4303535101,0
+SSBI.US,D,20130417,000000,4.88065,4.88065,4.57987,4.75945,5349.5048673891,0
+SSBI.US,D,20130418,000000,4.64705,4.82108,4.60769,4.80408,1607.7187292881,0
+SSBI.US,D,20130419,000000,4.82108,4.84353,4.65819,4.74431,10213.622041986,0
+SSBI.US,D,20130422,000000,4.67079,4.93875,4.65272,4.65272,2383.9294278871,0
+SSBI.US,D,20130423,000000,4.68612,4.68612,4.68612,4.68612,2138.1635074863,0
+SSBI.US,D,20130424,000000,4.68612,4.7537,4.54657,4.74266,42259.450012905,0
+SSBI.US,D,20130425,000000,4.71463,4.7284,4.60769,4.60769,16109.956082267,0
+SSBI.US,D,20130426,000000,4.77058,4.77058,4.62353,4.6246,3564.6298704788,0
+SSBI.US,D,20130429,000000,4.60769,4.82108,4.60769,4.71463,5287.0393626206,0
+SSBI.US,D,20130430,000000,4.77616,4.91091,4.77616,4.90506,10149.108487882,0
+SSBI.US,D,20130501,000000,4.90506,4.99529,4.7988,4.96121,13899.086823329,0
+SSBI.US,D,20130502,000000,4.98387,4.98387,4.93084,4.97274,20019.682265975,0
+SSBI.US,D,20130503,000000,4.97283,5.58423,4.88279,5.41589,90390.65747405,0
+SSBI.US,D,20130506,000000,5.35984,5.44401,5.21365,5.21365,23186.99056514,0
+SSBI.US,D,20130507,000000,5.26443,5.32624,5.06247,5.11307,15503.733478612,0
+SSBI.US,D,20130508,000000,5.07888,5.1073,5.05104,5.05104,13059.386595294,0
+SSBI.US,D,20130509,000000,5.0736,5.0736,4.95027,5.04549,1779.7548735686,0
+SSBI.US,D,20130510,000000,5.03465,5.13523,5.03465,5.13523,1426.4663629925,0
+SSBI.US,D,20130513,000000,5.12975,5.19762,5.12975,5.15817,8450.2515631116,0
+SSBI.US,D,20130514,000000,4.85144,5.1239,4.85144,5.11277,6337.6886723337,0
+SSBI.US,D,20130515,000000,5.12097,5.12097,5.12097,5.12097,174.08419361719,0
+SSBI.US,D,20130516,000000,5.1239,5.1239,5.03298,5.04344,4047.9695139337,0
+SSBI.US,D,20130517,000000,5.11277,5.11277,5.10681,5.11277,5631.1116511816,0
+SSBI.US,D,20130520,000000,5.1239,5.1239,5.04461,5.1239,8009.920955727,0
+SSBI.US,D,20130521,000000,5.11823,5.21472,5.11277,5.21472,25539.175228309,0
+SSBI.US,D,20130522,000000,5.22624,5.36188,5.11277,5.19762,8154.3084339625,0
+SSBI.US,D,20130523,000000,5.25437,5.25437,5.15797,5.20349,12964.152301138,0
+SSBI.US,D,20130524,000000,5.11277,5.35133,5.11277,5.22624,11516.181420111,0
+SSBI.US,D,20130528,000000,5.38523,5.39645,5.3115,5.38523,17966.512805962,0
+SSBI.US,D,20130529,000000,5.37956,5.37956,5.37438,5.37438,1262.6224160587,0
+SSBI.US,D,20130530,000000,5.11882,5.3363,5.11882,5.25437,2397.2417485754,0
+SSBI.US,D,20130531,000000,5.17428,5.17428,5.1115,5.1115,8888.5341211596,0
+SSBI.US,D,20130603,000000,5.16706,5.25271,5.14617,5.25271,10708.225956793,0
+SSBI.US,D,20130604,000000,5.20349,5.29441,5.19762,5.20349,10452.219789709,0
+SSBI.US,D,20130605,000000,5.22058,5.36765,5.19119,5.20955,8978.6482919732,0
+SSBI.US,D,20130606,000000,5.19762,5.20349,5.14099,5.14099,19892.703207102,0
+SSBI.US,D,20130607,000000,5.19206,5.32624,5.16531,5.16531,882.70926410594,0
+SSBI.US,D,20130610,000000,5.15797,5.20349,5.15797,5.20349,1763.3704788752,0
+SSBI.US,D,20130611,000000,5.39088,5.39088,5.17555,5.17555,1529.8928544945,0
+SSBI.US,D,20130614,000000,5.25437,5.3115,5.19762,5.19762,10039.53784837,0
+SSBI.US,D,20130617,000000,5.44772,5.44772,5.20358,5.20358,1058.8415070598,0
+SSBI.US,D,20130618,000000,5.46198,5.47048,5.23767,5.24929,1793.0671942569,0
+SSBI.US,D,20130619,000000,5.26042,5.27282,5.26042,5.2658,4398.1859505046,0
+SSBI.US,D,20130620,000000,5.26042,5.3115,5.23767,5.23767,5865.6133002307,0
+SSBI.US,D,20130621,000000,5.232,5.51247,5.232,5.39655,7405.7464014085,0
+SSBI.US,D,20130624,000000,5.40817,5.40817,5.26042,5.31705,4398.1859505046,0
+SSBI.US,D,20130625,000000,5.38523,5.38523,5.26042,5.3569,2447.4189573239,0
+SSBI.US,D,20130626,000000,5.33991,5.45357,5.32848,5.33991,5703.8174026335,0
+SSBI.US,D,20130627,000000,5.33991,5.35133,5.29441,5.35133,8627.4078307338,0
+SSBI.US,D,20130701,000000,5.34538,5.38523,5.34538,5.38523,6275.2231675652,0
+SSBI.US,D,20130702,000000,5.4193,5.47613,5.37146,5.45104,13110.58782871,0
+SSBI.US,D,20130703,000000,5.47613,5.53883,5.4695,5.53278,16858.518114822,0
+SSBI.US,D,20130705,000000,5.56159,5.61208,5.3115,5.59781,5337.2165713691,0
+SSBI.US,D,20130708,000000,5.62408,5.8229,5.62408,5.73814,44975.163433333,0
+SSBI.US,D,20130709,000000,5.77086,5.87896,5.56705,5.85142,19273.168282759,0
+SSBI.US,D,20130710,000000,5.85142,5.85142,5.76558,5.76558,2721.857568438,0
+SSBI.US,D,20130711,000000,5.80631,5.96558,5.56705,5.70289,65605.164401637,0
+SSBI.US,D,20130712,000000,5.69761,5.69761,5.69761,5.69761,354.31253524438,0
+SSBI.US,D,20130715,000000,5.68083,5.68083,5.57253,5.68083,6893.7340672404,0
+SSBI.US,D,20130716,000000,5.73238,5.73307,5.70289,5.70289,1848.3645263471,0
+SSBI.US,D,20130717,000000,5.73238,5.73814,5.70289,5.72018,8945.8795025864,0
+SSBI.US,D,20130718,000000,5.68083,5.8229,5.68083,5.8229,3699.8011266992,0
+SSBI.US,D,20130722,000000,5.81187,5.91383,5.73814,5.84507,8985.8164646515,0
+SSBI.US,D,20130723,000000,5.93569,5.93569,5.68688,5.93091,6147.2200840231,0
+SSBI.US,D,20130724,000000,5.93569,5.93569,5.8229,5.85142,7040.1695948125,0
+SSBI.US,D,20130725,000000,5.86841,5.90748,5.73814,5.73814,7208.1096404197,0
+SSBI.US,D,20130726,000000,5.8229,5.93013,5.73814,5.75719,12899.638747033,0
+SSBI.US,D,20130729,000000,5.75465,5.7941,5.68083,5.73238,21839.374101609,0
+SSBI.US,D,20130730,000000,5.7149,5.73814,5.63493,5.72944,12018.977532264,0
+SSBI.US,D,20130731,000000,5.70289,5.88521,5.70289,5.72643,4574.3181934585,0
+SSBI.US,D,20130801,000000,5.70289,5.89156,5.70289,5.80025,8805.5881230243,0
+SSBI.US,D,20130802,000000,5.89156,5.90748,5.6815,5.6815,18995.657597639,0
+SSBI.US,D,20130805,000000,5.73814,5.87398,5.70289,5.7941,12247.335033303,0
+SSBI.US,D,20130806,000000,5.68688,5.87398,5.68688,5.87398,2376.7612552087,0
+SSBI.US,D,20130807,000000,5.81187,5.87896,5.62965,5.62965,20686.322325063,0
+SSBI.US,D,20130808,000000,5.64625,5.73814,5.64625,5.6693,19694.042421445,0
+SSBI.US,D,20130809,000000,5.72643,5.73238,5.64625,5.69761,2113.5869154463,0
+SSBI.US,D,20130812,000000,5.70289,5.77086,5.65836,5.75953,10719.490228145,0
+SSBI.US,D,20130813,000000,5.7317,5.93297,5.72018,5.76558,8419.5308230616,0
+SSBI.US,D,20130814,000000,5.80025,5.80025,5.72817,5.72817,713.74519383044,0
+SSBI.US,D,20130815,000000,5.88091,5.88091,5.72018,5.79351,12975.41657249,0
+SSBI.US,D,20130816,000000,5.87535,5.87535,5.72018,5.72018,12975.41657249,0
+SSBI.US,D,20130819,000000,5.69146,5.77144,5.69146,5.77144,38092.693637444,0
+SSBI.US,D,20130820,000000,5.80631,5.80631,5.74312,5.77144,7648.4402478042,0
+SSBI.US,D,20130821,000000,5.77144,5.77144,5.72018,5.74312,17027.482185097,0
+SSBI.US,D,20130822,000000,5.74361,5.82359,5.74361,5.82359,1147.9316532051,0
+SSBI.US,D,20130823,000000,5.82868,5.82868,5.82359,5.82359,832.53205535746,0
+SSBI.US,D,20130826,000000,5.82359,5.82359,5.80631,5.80631,3858.5249502914,0
+SSBI.US,D,20130827,000000,5.75465,5.75465,5.71958,5.72583,24716.883419634,0
+SSBI.US,D,20130828,000000,5.72583,5.7317,5.72018,5.72583,8355.0172689564,0
+SSBI.US,D,20130829,000000,5.72018,5.72018,5.72018,5.72018,172.03614428051,0
+SSBI.US,D,20130903,000000,5.77144,5.77144,5.72018,5.7317,23251.504119246,0
+SSBI.US,D,20130904,000000,5.77144,5.77144,5.72018,5.72018,2604.0947315793,0
+SSBI.US,D,20130905,000000,5.72583,5.74879,5.72583,5.74879,4716.6576223572,0
+SSBI.US,D,20130906,000000,5.75465,5.82359,5.75465,5.76802,6053.0098145362,0
+SSBI.US,D,20130909,000000,5.81256,5.83413,5.74879,5.74879,1914.926129789,0
+SSBI.US,D,20130911,000000,5.80631,5.85806,5.72018,5.85806,4398.1859505046,0
+SSBI.US,D,20130912,000000,5.73814,5.85249,5.7317,5.85249,2629.6953482878,0
+SSBI.US,D,20130913,000000,5.74312,5.74312,5.74312,5.74312,172.03614428051,0
+SSBI.US,D,20130916,000000,5.78921,5.78921,5.72018,5.72018,16694.674167888,0
+SSBI.US,D,20130917,000000,5.72018,5.7317,5.7022,5.7317,4181.0927208173,0
+SSBI.US,D,20130918,000000,5.79468,5.79468,5.68628,5.7022,1395.7456229425,0
+SSBI.US,D,20130919,000000,5.75953,5.81695,5.68628,5.69146,3442.7709349468,0
+SSBI.US,D,20130920,000000,5.69146,5.82868,5.66266,5.82868,8068.2903618222,0
+SSBI.US,D,20130923,000000,5.73814,5.82359,5.66266,5.68033,2649.1518169862,0
+SSBI.US,D,20130924,000000,5.77144,5.77144,5.66266,5.66266,5050.4896642349,0
+SSBI.US,D,20130925,000000,5.45583,5.62242,5.45583,5.47887,34828.102994789,0
+SSBI.US,D,20130926,000000,5.43865,5.46734,5.3697,5.3697,5393.5379281276,0
+SSBI.US,D,20130927,000000,5.31795,5.43865,5.31795,5.37517,9750.7628918988,0
+SSBI.US,D,20130930,000000,5.37517,5.51881,5.3697,5.37517,9922.7990361793,0
+SSBI.US,D,20131001,000000,5.3984,5.7317,5.3984,5.43865,7488.6923995437,0
+SSBI.US,D,20131002,000000,5.42117,5.65699,5.41559,5.41559,3827.8042102413,0
+SSBI.US,D,20131003,000000,5.47321,5.70826,5.41559,5.65699,7662.776593161,0
+SSBI.US,D,20131004,000000,5.40417,5.50162,5.40417,5.49049,1914.926129789,0
+SSBI.US,D,20131007,000000,5.49049,5.61656,5.43268,5.43865,4875.3814459494,0
+SSBI.US,D,20131008,000000,5.45583,5.58775,5.37517,5.37517,6791.3316004067,0
+SSBI.US,D,20131009,000000,5.40974,5.49049,5.3697,5.3984,3310.6717527315,0
+SSBI.US,D,20131010,000000,5.43268,5.51881,5.3697,5.3697,2264.1185416917,0
+SSBI.US,D,20131011,000000,5.39274,5.59362,5.39274,5.3984,6791.3316004067,0
+SSBI.US,D,20131014,000000,5.3697,5.49049,5.31227,5.3984,2091.0583727428,0
+SSBI.US,D,20131015,000000,5.47887,5.58775,5.37517,5.49049,6619.2954561262,0
+SSBI.US,D,20131016,000000,5.47321,5.49616,5.3984,5.46734,1739.8179115035,0
+SSBI.US,D,20131017,000000,5.51334,5.51334,5.40974,5.49049,1045.5291863715,0
+SSBI.US,D,20131018,000000,5.44996,5.55338,5.37517,5.55338,1045.5291863715,0
+SSBI.US,D,20131021,000000,5.42117,5.51334,5.42117,5.4445,2091.0583727428,0
+SSBI.US,D,20131022,000000,5.51334,5.57086,5.51334,5.55915,2264.1185416917,0
+SSBI.US,D,20131023,000000,5.53063,5.57086,5.46159,5.54167,3482.707897012,0
+SSBI.US,D,20131024,000000,5.62858,5.7317,5.62858,5.7317,6094.994825938,0
+SSBI.US,D,20131025,000000,5.7317,5.76558,5.51881,5.76558,2783.2990485382,0
+SSBI.US,D,20131028,000000,5.73814,5.77144,5.69146,5.73814,3827.8042102413,0
+SSBI.US,D,20131030,000000,5.63434,5.69146,5.63434,5.69146,9400.5464553277,0
+SSBI.US,D,20131031,000000,5.63434,5.73814,5.63434,5.68628,2276.4068377118,0
+SSBI.US,D,20131101,000000,5.72018,5.74312,5.71412,5.74312,10624.25593399,0
+SSBI.US,D,20131104,000000,5.71412,5.82868,5.71412,5.72583,2442.2988339822,0
+SSBI.US,D,20131105,000000,5.74312,5.74312,5.71412,5.73814,5569.6701710814,0
+SSBI.US,D,20131106,000000,5.71412,5.74312,5.71412,5.73814,5915.7905089791,0
+SSBI.US,D,20131107,000000,5.73814,5.78921,5.73814,5.75953,2264.1185416917,0
+SSBI.US,D,20131108,000000,5.78921,5.79468,5.75953,5.78921,7836.8607867782,0
+SSBI.US,D,20131111,000000,5.79468,5.79468,5.79468,5.79468,350.21643657104,0
+SSBI.US,D,20131112,000000,5.79468,5.81695,5.77144,5.81695,8701.137606854,0
+SSBI.US,D,20131113,000000,5.82359,5.82359,5.81256,5.81256,2406.4579705905,0
+SSBI.US,D,20131114,000000,5.81256,5.81256,5.81256,5.81256,518.15648217819,0
+SSBI.US,D,20131115,000000,5.77721,5.82868,5.77721,5.77721,7406.7704260769,0
+SSBI.US,D,20131118,000000,5.88755,5.89341,5.77721,5.78873,10657.024723376,0
+SSBI.US,D,20131119,000000,5.87535,5.87535,5.78326,5.78326,1207.3250839686,0
+SSBI.US,D,20131120,000000,5.88755,5.89898,5.87047,5.89898,3617.8791532324,0
+SSBI.US,D,20131121,000000,5.89898,5.89898,5.82788,5.82788,7605.4312117341,0
+SSBI.US,D,20131122,000000,5.90992,5.90992,5.82359,5.82359,8785.1076296576,0
+SSBI.US,D,20131125,000000,5.88755,5.89341,5.82868,5.89341,3617.8791532324,0
+SSBI.US,D,20131126,000000,5.90386,5.90992,5.90386,5.90992,1723.4335168101,0
+SSBI.US,D,20131127,000000,5.90992,5.90992,5.90992,5.90992,2064.4337313661,0
+SSBI.US,D,20131129,000000,5.84653,5.84653,5.84653,5.84653,862.22877073921,0
+SSBI.US,D,20131202,000000,5.89341,5.90992,5.85249,5.90992,10333.432928182,0
+SSBI.US,D,20131203,000000,5.89341,5.98014,5.89341,5.98014,9305.3121611725,0
+SSBI.US,D,20131204,000000,6.02066,6.15356,6.02066,6.03901,12407.082881564,0
+SSBI.US,D,20131205,000000,6.04448,6.11469,6.04448,6.11469,2579.5181395393,0
+SSBI.US,D,20131206,000000,6.10318,6.10318,5.82359,5.82935,16103.811934258,0
+SSBI.US,D,20131209,000000,5.85249,5.87535,5.6609,5.6609,74060.536088091,0
+SSBI.US,D,20131210,000000,5.67222,5.80631,5.67222,5.7482,10849.541361023,0
+SSBI.US,D,20131211,000000,5.7482,5.78326,5.7482,5.75953,50121.911416391,0
+SSBI.US,D,20131212,000000,5.77721,5.99663,5.77721,5.99663,9129.1799182186,0
+SSBI.US,D,20131213,000000,5.96323,5.96323,5.81256,5.81256,9633.0000550401,0
+SSBI.US,D,20131216,000000,5.98014,5.98014,5.84098,5.8816,13089.083310675,0
+SSBI.US,D,20131218,000000,5.89341,6.06646,5.89341,6.06646,15158.637165383,0
+SSBI.US,D,20131219,000000,6.04448,6.06646,6.04448,6.06646,2892.8696880502,0
+SSBI.US,D,20131220,000000,5.89898,5.89898,5.89898,5.89898,203.78090899894,0
+SSBI.US,D,20131223,000000,6.09613,6.09613,5.98014,5.99244,2321.4639231185,0
+SSBI.US,D,20131226,000000,5.98666,5.98666,5.92242,5.92789,3273.8068646714,0
+SSBI.US,D,20131227,000000,5.9395,6.0272,5.9395,5.98666,6029.4572471644,0
+SSBI.US,D,20131230,000000,6.00288,6.00288,5.95152,5.95152,862.22877073921,0
+SSBI.US,D,20131231,000000,6.09068,6.09693,5.99663,6.09693,22734.371661736,0
+SSBI.US,D,20140102,000000,6.06109,6.09546,6.00845,6.09546,5623.9434785032,0
+SSBI.US,D,20140103,000000,6.09693,6.09693,5.96323,5.96323,7603.3831623975,0
+SSBI.US,D,20140106,000000,6.09693,6.09693,6.03316,6.03316,4306.0237303544,0
+SSBI.US,D,20140107,000000,6.03901,6.06109,6.00845,6.01431,8987.8645139882,0
+SSBI.US,D,20140108,000000,6.03901,6.03901,6.03901,6.03901,1249.3100953704,0
+SSBI.US,D,20140109,000000,6.06646,6.15356,6.06646,6.06646,18462.140745436,0
+SSBI.US,D,20140110,000000,6.06646,6.1771,6.06646,6.09693,8284.3595668412,0
+SSBI.US,D,20140113,000000,6.15356,6.15356,6.09693,6.1314,5086.3305276267,0
+SSBI.US,D,20140114,000000,6.09693,6.11469,6.09693,6.09693,2236.4698756466,0
+SSBI.US,D,20140115,000000,6.10318,6.16674,6.10318,6.13521,4133.9875860739,0
+SSBI.US,D,20140116,000000,6.10318,6.15356,6.08403,6.09693,9305.3121611725,0
+SSBI.US,D,20140117,000000,6.12564,6.12564,6.12564,6.12564,347.14436256602,0
+SSBI.US,D,20140121,000000,6.12564,6.32973,6.12564,6.24769,6412.4424731222,0
+SSBI.US,D,20140122,000000,6.24769,6.24769,6.15356,6.15356,1723.4335168101,0
+SSBI.US,D,20140123,000000,6.21138,6.23022,6.1604,6.21704,6891.6860179036,0
+SSBI.US,D,20140124,000000,6.18412,6.18412,6.18412,6.18412,347.14436256602,0
+SSBI.US,D,20140127,000000,6.2062,6.2062,6.18412,6.18412,691.21665112704,0
+SSBI.US,D,20140128,000000,6.2062,6.2062,6.13521,6.14721,9816.3004706723,0
+SSBI.US,D,20140129,000000,6.14136,6.20092,6.14136,6.20092,1547.3012738562,0
+SSBI.US,D,20140130,000000,6.18412,6.21138,6.18412,6.21138,3961.9514417934,0
+SSBI.US,D,20140131,000000,6.22954,6.24829,6.18412,6.24194,9129.1799182186,0
+SSBI.US,D,20140203,000000,6.25317,6.27113,6.18979,6.21138,11450.643841337,0
+SSBI.US,D,20140204,000000,6.24194,6.24194,6.18979,6.20034,18881.990859454,0
+SSBI.US,D,20140205,000000,6.20346,6.20346,6.18979,6.18979,1723.4335168101,0
+SSBI.US,D,20140206,000000,6.21704,6.30502,6.20092,6.26606,22311.449473713,0
+SSBI.US,D,20140207,000000,6.24194,6.28159,6.21205,6.21205,10774.787560235,0
+SSBI.US,D,20140210,000000,6.24194,6.26792,6.21138,6.23676,5543.0455297047,0
+SSBI.US,D,20140211,000000,6.28159,6.28677,6.24194,6.27583,6895.7821165771,0
+SSBI.US,D,20140212,000000,6.24194,6.29867,6.24194,6.27113,4417.642419203,0
+SSBI.US,D,20140213,000000,6.28159,6.34721,6.27583,6.34721,5800.0757214572,0
+SSBI.US,D,20140214,000000,6.35639,6.39437,6.35639,6.39437,5074.0422316066,0
+SSBI.US,D,20140218,000000,6.39437,6.51654,6.39437,6.51069,22997.546001498,0
+SSBI.US,D,20140219,000000,6.44565,6.59857,6.43969,6.56351,7713.9778265778,0
+SSBI.US,D,20140220,000000,6.53607,6.53754,6.50101,6.50101,7969.9839936619,0
+SSBI.US,D,20140221,000000,6.43392,6.5348,6.41557,6.5348,13659.465050938,0
+SSBI.US,D,20140224,000000,6.53998,6.59857,6.47036,6.5934,47348.852614537,0
+SSBI.US,D,20140225,000000,6.59271,6.59271,6.55766,6.56996,4128.8674627322,0
+SSBI.US,D,20140226,000000,6.56996,6.56996,6.51333,6.56996,4431.9787645597,0
+SSBI.US,D,20140227,000000,6.55238,6.56996,6.54593,6.54593,2019.3766459593,0
+SSBI.US,D,20140228,000000,6.51069,6.51654,6.34233,6.34604,10265.847300072,0
+SSBI.US,D,20140303,000000,6.39437,6.4142,6.32914,6.34233,1481.7636950827,0
+SSBI.US,D,20140304,000000,6.34233,6.45209,6.33618,6.43392,9302.2400871674,0
+SSBI.US,D,20140305,000000,6.42817,6.42817,6.35639,6.35639,6595.7428887545,0
+SSBI.US,D,20140306,000000,6.34233,6.34233,6.21068,6.31147,15289.712322931,0
+SSBI.US,D,20140307,000000,6.41694,6.42817,6.31147,6.41694,2570.3019175243,0
+SSBI.US,D,20140310,000000,6.41254,6.41489,6.33686,6.352,3380.3054301783,0
+SSBI.US,D,20140311,000000,6.352,6.41254,6.34604,6.41254,3393.6177508667,0
+SSBI.US,D,20140312,000000,6.37592,6.41254,6.34233,6.41254,2172.9803462098,0
+SSBI.US,D,20140313,000000,6.41694,6.41694,6.33618,6.41254,3477.5877736703,0
+SSBI.US,D,20140314,000000,6.21655,6.37592,6.21655,6.37592,4477.0358499665,0
+SSBI.US,D,20140317,000000,6.36303,6.38792,6.36303,6.38197,1984.5598072358,0
+SSBI.US,D,20140318,000000,6.41489,6.41489,6.29917,6.29917,1157.1478752201,0
+SSBI.US,D,20140319,000000,6.41694,6.41694,6.31801,6.31801,3699.8011266992,0
+SSBI.US,D,20140320,000000,6.34233,6.34233,6.34233,6.34233,440.33060738463,0
+SSBI.US,D,20140321,000000,6.22954,6.40531,6.22954,6.30571,9062.6183147768,0
+SSBI.US,D,20140324,000000,6.30571,6.30629,6.30571,6.30629,3970.14363914,0
+SSBI.US,D,20140325,000000,6.41254,6.41625,6.33686,6.41254,5457.0274575644,0
+SSBI.US,D,20140326,000000,6.42289,6.42289,6.42289,6.42289,167.94004560717,0
+SSBI.US,D,20140327,000000,6.41694,6.42289,6.32914,6.32914,1364.000858224,0
+SSBI.US,D,20140328,000000,6.352,6.42289,6.352,6.39437,2481.211771379,0
+SSBI.US,D,20140331,000000,6.42289,6.42289,6.40717,6.41694,5351.5529167258,0
+SSBI.US,D,20140401,000000,6.42289,6.56351,6.42289,6.48207,13334.849231076,0
+SSBI.US,D,20140402,000000,6.28159,6.56351,6.24769,6.56234,15962.496530027,0
+SSBI.US,D,20140403,000000,6.52914,6.52914,6.39437,6.52914,2639.9355949712,0
+SSBI.US,D,20140404,000000,6.5348,6.5348,6.35639,6.36303,4093.0265993404,0
+SSBI.US,D,20140408,000000,6.5348,6.5348,6.30571,6.33803,515.08440817319,0
+SSBI.US,D,20140409,000000,6.35639,6.5348,6.33618,6.33618,2375.7372305403,0
+SSBI.US,D,20140411,000000,6.28677,6.34233,6.28677,6.33618,3984.4799844967,0
+SSBI.US,D,20140415,000000,6.52797,6.52797,6.36303,6.36303,2026.5448186376,0
+SSBI.US,D,20140416,000000,6.50444,6.51069,6.47699,6.51069,2470.9715246956,0
+SSBI.US,D,20140417,000000,6.45209,6.45209,6.43969,6.45209,1961.0072398641,0
+SSBI.US,D,20140421,000000,6.50491,6.50491,6.45209,6.48207,3311.6957773998,0
+SSBI.US,D,20140422,000000,6.48724,6.49819,6.48724,6.49819,1974.3195605525,0
+SSBI.US,D,20140423,000000,6.33618,6.45209,6.33618,6.37026,8894.6782691696,0
+SSBI.US,D,20140424,000000,6.42289,6.42289,6.42289,6.42289,1070.1057784115,0
+SSBI.US,D,20140425,000000,6.33618,6.43734,6.33618,6.43392,6532.2533593177,0
+SSBI.US,D,20140428,000000,6.51069,6.51069,6.43969,6.44565,25786.989198046,0
+SSBI.US,D,20140429,000000,6.51009,6.55238,6.51009,6.55238,4147.2999067622,0
+SSBI.US,D,20140430,000000,6.52563,6.80522,6.52563,6.72367,9151.7084609221,0
+SSBI.US,D,20140501,000000,6.73929,6.77543,6.71703,6.76995,12333.353105443,0
+SSBI.US,D,20140502,000000,6.74495,6.74495,6.69378,6.69378,9033.9456240634,0
+SSBI.US,D,20140505,000000,6.51069,6.71634,6.51069,6.59857,9429.2191460412,0
+SSBI.US,D,20140507,000000,6.67475,6.70072,6.51069,6.65717,2526.2688567858,0
+SSBI.US,D,20140508,000000,6.71126,6.71126,6.69378,6.71126,2902.0859100652,0
+SSBI.US,D,20140509,000000,6.64818,6.71126,6.53998,6.71126,2285.6230597268,0
+SSBI.US,D,20140512,000000,6.58685,6.66312,6.45209,6.62787,13150.524790775,0
+SSBI.US,D,20140514,000000,6.53958,6.64036,6.44828,6.63109,11201.805846931,0
+SSBI.US,D,20140515,000000,6.69438,6.69438,6.51527,6.51527,6496.4124959258,0
+SSBI.US,D,20140516,000000,6.51527,6.51527,6.51527,6.51527,331.78399254098,0
+SSBI.US,D,20140519,000000,6.52182,6.55697,6.51527,6.55697,4122.7233147222,0
+SSBI.US,D,20140520,000000,6.55161,6.66362,6.55161,6.66362,595.98235697176,0
+SSBI.US,D,20140521,000000,6.69438,6.69438,6.66362,6.68001,4072.5461059737,0
+SSBI.US,D,20140522,000000,6.66967,6.66967,6.51527,6.55161,12555.566458472,0
+SSBI.US,D,20140523,000000,6.61097,6.61097,6.58627,6.60492,1535.0129778362,0
+SSBI.US,D,20140527,000000,6.77689,6.77689,6.60492,6.60492,9510.1170948398,0
+SSBI.US,D,20140528,000000,6.69438,6.69438,6.60492,6.69438,8611.0234360405,0
+SSBI.US,D,20140530,000000,6.54593,6.57455,6.54593,6.54593,2787.3951472116,0
+SSBI.US,D,20140602,000000,6.54593,6.54593,6.54593,6.54593,483.33964345476,0
+SSBI.US,D,20140603,000000,6.57455,6.57455,6.54593,6.54593,1016.856495658,0
+SSBI.US,D,20140604,000000,6.54593,6.68783,6.51527,6.62787,15238.511089514,0
+SSBI.US,D,20140606,000000,6.55161,6.55697,6.55161,6.55697,1853.4846496888,0
+SSBI.US,D,20140610,000000,6.54593,6.54593,6.54593,6.54593,342.02423922434,0
+SSBI.US,D,20140611,000000,6.56937,6.63441,6.55697,6.62143,9714.922028507,0
+SSBI.US,D,20140612,000000,6.57455,6.60492,6.56283,6.60492,9714.922028507,0
+SSBI.US,D,20140613,000000,6.62464,6.62464,6.60492,6.60492,930.83842351775,0
+SSBI.US,D,20140618,000000,6.60492,6.60492,6.57455,6.57455,2193.4608395764,0
+SSBI.US,D,20140619,000000,6.57455,6.58041,6.55161,6.55161,5586.0545657749,0
+SSBI.US,D,20140620,000000,6.55161,6.58763,6.55161,6.58763,12303.656390061,0
+SSBI.US,D,20140623,000000,6.60492,6.63441,6.60492,6.62347,3190.860866536,0
+SSBI.US,D,20140624,000000,6.63441,6.63441,6.63441,6.63441,2130.995334808,0
+SSBI.US,D,20140625,000000,6.57455,7.41036,6.57455,7.33879,84099.049911792,0
+SSBI.US,D,20140626,000000,7.33879,8.08535,7.251,7.73078,43958.306937675,0
+SSBI.US,D,20140627,000000,7.73653,7.9667,7.58741,7.9667,18041.26660675,0
+SSBI.US,D,20140630,000000,7.94834,7.9667,7.60313,7.79493,25469.541550861,0
+SSBI.US,D,20140701,000000,7.82403,7.9667,7.82305,7.95577,19767.772197565,0
+SSBI.US,D,20140702,000000,7.7838,7.86104,7.64161,7.74796,9957.6158749028,0
+SSBI.US,D,20140703,000000,7.80684,7.80684,7.68302,7.73653,1163.2920232301,0
+SSBI.US,D,20140707,000000,7.75332,7.75332,7.64708,7.73078,9176.2850529621,0
+SSBI.US,D,20140708,000000,7.7586,7.7586,7.64708,7.7586,24209.991208808,0
+SSBI.US,D,20140709,000000,7.81787,7.81787,7.79024,7.79024,6585.5026420711,0
+SSBI.US,D,20140710,000000,7.65334,7.79024,7.65334,7.78936,2452.5390806656,0
+SSBI.US,D,20140711,000000,7.79024,7.79024,7.69982,7.7586,7121.067543611,0
+SSBI.US,D,20140714,000000,7.79024,7.79024,7.69982,7.79024,8537.2936599202,0
+SSBI.US,D,20140715,000000,7.80206,7.80206,7.69982,7.69982,5301.3757079774,0
+SSBI.US,D,20140716,000000,7.77695,7.77695,7.7586,7.7586,1458.211127711,0
+SSBI.US,D,20140717,000000,7.7586,7.7586,7.7586,7.7586,2072.6259287128,0
+SSBI.US,D,20140718,000000,7.70655,7.70655,7.65334,7.67657,5304.4477819823,0
+SSBI.US,D,20140721,000000,7.63555,7.73078,7.58741,7.72413,6377.6256343989,0
+SSBI.US,D,20140722,000000,7.60567,7.73078,7.13255,7.50412,23177.774343125,0
+SSBI.US,D,20140723,000000,7.45782,7.49211,7.14475,7.49211,11527.445691462,0
+SSBI.US,D,20140725,000000,7.3802,7.70049,7.31525,7.70049,3449.9391076252,0
+SSBI.US,D,20140728,000000,7.69093,7.69093,7.62258,7.63555,4564.0779467752,0
+SSBI.US,D,20140729,000000,7.64708,7.68761,7.46437,7.54064,1519.6526078112,0
+SSBI.US,D,20140730,000000,7.46437,7.48654,7.46437,7.47286,2715.713420428,0
+SSBI.US,D,20140731,000000,7.45197,7.45782,7.41036,7.45275,2349.1125891636,0
+SSBI.US,D,20140801,000000,7.46437,7.69982,7.14016,7.69347,11043.082023339,0
+SSBI.US,D,20140804,000000,7.51047,7.70655,7.51047,7.69982,13063.482693966,0
+SSBI.US,D,20140805,000000,7.7586,7.7586,7.69982,7.70655,6481.0521259008,0
+SSBI.US,D,20140806,000000,7.70655,7.7586,7.70655,7.7586,1018.9045449946,0
+SSBI.US,D,20140807,000000,7.56983,7.73078,7.52277,7.55236,14266.711679262,0
+SSBI.US,D,20140808,000000,7.69982,7.7586,7.61222,7.7586,25634.409522464,0
+SSBI.US,D,20140811,000000,7.73078,7.73078,7.67139,7.69982,14852.453789551,0
+SSBI.US,D,20140812,000000,7.67872,7.67872,7.67657,7.67872,847.8924253825,0
+SSBI.US,D,20140813,000000,7.76495,7.76495,7.76495,7.76495,674.83225643366,0
+SSBI.US,D,20140814,000000,7.74278,7.74278,7.73731,7.73731,4851.8288785776,0
+SSBI.US,D,20140815,000000,7.62843,7.70655,7.6172,7.65334,19497.429685125,0
+SSBI.US,D,20140818,000000,7.70587,7.7132,7.70587,7.70655,3699.8011266992,0
+SSBI.US,D,20140819,000000,7.75929,7.76495,7.66046,7.76163,35545.944287291,0
+SSBI.US,D,20140820,000000,7.73731,7.73731,7.65977,7.65977,27179.662746983,0
+SSBI.US,D,20140821,000000,7.65334,7.70655,7.65334,7.66476,706.57702115208,0
+SSBI.US,D,20140822,000000,7.76495,7.76495,7.62716,7.62716,2279.4789117167,0
+SSBI.US,D,20140825,000000,7.75929,7.76495,7.73175,7.75929,23447.092830898,0
+SSBI.US,D,20140826,000000,7.76495,7.76495,7.71885,7.75929,5248.1264252238,0
+SSBI.US,D,20140827,000000,7.65334,7.65334,7.65334,7.65334,164.86797160215,0
+SSBI.US,D,20140828,000000,7.70655,7.83136,7.70655,7.82022,14026.065882203,0
+SSBI.US,D,20140829,000000,7.76495,7.81416,7.70655,7.78048,10044.657971711,0
+SSBI.US,D,20140902,000000,7.82501,8.06573,7.76495,8.02374,27817.630115357,0
+SSBI.US,D,20140903,000000,8.06573,8.06573,7.7715,7.78477,8638.6721020855,0
+SSBI.US,D,20140904,000000,7.80861,7.90361,7.78477,7.89698,18178.485912307,0
+SSBI.US,D,20140905,000000,7.82022,7.82501,7.64161,7.64161,7534.7735096189,0
+SSBI.US,D,20140908,000000,7.76495,7.89698,7.70655,7.89113,37148.542893238,0
+SSBI.US,D,20140909,000000,7.76495,7.89698,7.69424,7.80861,50010.292727543,0
+SSBI.US,D,20140910,000000,7.74278,7.87853,7.73731,7.82022,18773.444244611,0
+SSBI.US,D,20140911,000000,7.81416,7.81416,7.70655,7.7715,10117.363723163,0
+SSBI.US,D,20140912,000000,7.73731,7.82501,7.70655,7.82501,18681.282024461,0
+SSBI.US,D,20140915,000000,7.76495,7.82501,7.67657,7.70655,29101.757049451,0
+SSBI.US,D,20140916,000000,7.75098,7.85205,7.65334,7.68761,30642.914175297,0
+SSBI.US,D,20140917,000000,7.68244,7.78477,7.68244,7.7132,23806.525489484,0
+SSBI.US,D,20140918,000000,7.77695,7.82501,7.73576,7.75695,5694.6011806185,0
+SSBI.US,D,20140919,000000,7.73731,7.82501,7.73731,7.82501,6301.8478089419,0
+SSBI.US,D,20140922,000000,7.7715,7.82501,7.67139,7.67139,17656.233331455,0
+SSBI.US,D,20140923,000000,7.67657,7.82501,7.67657,7.80294,21364.226655502,0
+SSBI.US,D,20140924,000000,7.76495,7.80861,7.7132,7.80294,13399.362785182,0
+SSBI.US,D,20140925,000000,7.77785,7.80294,7.70049,7.70049,16291.208448563,0
+SSBI.US,D,20140926,000000,7.70655,7.70655,7.70655,7.70655,840.72425270415,0
+SSBI.US,D,20140929,000000,7.74278,7.79669,7.74278,7.76495,2107.4427674362,0
+SSBI.US,D,20140930,000000,7.71554,7.74893,7.71554,7.74893,1670.1842340566,0
+SSBI.US,D,20141001,000000,7.76495,7.79669,7.68097,7.76495,7243.9505038114,0
+SSBI.US,D,20141002,000000,7.82501,7.82501,7.72471,7.75098,7718.0739252511,0
+SSBI.US,D,20141003,000000,7.82501,7.82501,7.73731,7.74278,7496.8845968905,0
+SSBI.US,D,20141006,000000,7.73731,7.78477,7.73731,7.75929,4878.4535199544,0
+SSBI.US,D,20141007,000000,7.76495,7.76495,7.73731,7.75929,10378.490013589,0
+SSBI.US,D,20141008,000000,7.7463,7.7463,7.74278,7.74278,581.64601161505,0
+SSBI.US,D,20141009,000000,7.73731,7.74278,7.69982,7.69982,3725.4017434077,0
+SSBI.US,D,20141010,000000,7.69982,7.69982,7.69982,7.69982,164.86797160215,0
+SSBI.US,D,20141013,000000,7.70655,7.70655,7.69982,7.69982,1714.217294795,0
+SSBI.US,D,20141014,000000,7.69982,7.76495,7.67139,7.69347,4353.1288650978,0
+SSBI.US,D,20141015,000000,7.65334,7.65977,7.17552,7.32501,22038.034887267,0
+SSBI.US,D,20141016,000000,7.2594,7.53917,7.2594,7.53917,20725.23526246,0
+SSBI.US,D,20141017,000000,7.46242,7.75929,7.40783,7.75929,16966.040704997,0
+SSBI.US,D,20141020,000000,7.74893,7.75929,7.5341,7.75929,11747.610995155,0
+SSBI.US,D,20141021,000000,7.52814,7.69982,7.52814,7.65977,4353.1288650978,0
+SSBI.US,D,20141022,000000,7.55597,7.67657,7.55597,7.59972,2591.8064355593,0
+SSBI.US,D,20141023,000000,7.76495,7.76495,7.5965,7.7132,2841.6684546334,0
+SSBI.US,D,20141024,000000,7.75929,7.75929,7.62188,7.62188,8786.1316543259,0
+SSBI.US,D,20141027,000000,7.74278,7.75929,7.74278,7.75421,503.82013682149,0
+SSBI.US,D,20141028,000000,7.75421,7.75421,7.6172,7.6172,664.59200975029,0
+SSBI.US,D,20141029,000000,7.74893,7.74893,7.64083,7.64083,9942.2555048777,0
+SSBI.US,D,20141030,000000,7.57501,7.67657,7.57501,7.67657,5383.2976814442,0
+SSBI.US,D,20141031,000000,7.75929,7.75929,7.58674,7.69347,17306.016894885,0
+SSBI.US,D,20141103,000000,7.74278,8.51571,7.74278,8.48514,34123.574022972,0
+SSBI.US,D,20141104,000000,8.5078,8.5078,8.5078,8.5078,2306.1035530935,0
+SSBI.US,D,20141105,000000,8.48514,8.48514,8.06573,8.36328,31399.668405198,0
+SSBI.US,D,20141106,000000,8.36328,8.36328,8.05322,8.35693,7196.8453690679,0
+SSBI.US,D,20141107,000000,8.18399,8.18399,8.18399,8.18399,338.95216521934,0
+SSBI.US,D,20141111,000000,8.07696,8.35097,8.07109,8.35097,3516.5007110671,0
+SSBI.US,D,20141112,000000,8.36328,8.36328,8.254,8.36328,7765.1790599946,0
+SSBI.US,D,20141113,000000,8.42744,8.57538,8.37636,8.55097,23549.495297731,0
+SSBI.US,D,20141114,000000,8.43905,8.43905,8.35693,8.42744,6646.9441221713,0
+SSBI.US,D,20141117,000000,8.42744,8.55097,8.42744,8.55097,5559.4299243981,0
+SSBI.US,D,20141118,000000,8.54344,8.54344,8.42744,8.43299,5004.4085541597,0
+SSBI.US,D,20141119,000000,8.43299,8.43817,8.38241,8.43817,5521.5410116696,0
+SSBI.US,D,20141120,000000,8.43299,8.43299,8.33789,8.40263,15959.424456023,0
+SSBI.US,D,20141121,000000,8.38954,8.40263,8.38954,8.39551,4306.0237303544,0
+SSBI.US,D,20141124,000000,8.34394,8.42744,8.27998,8.42303,16004.481541429,0
+SSBI.US,D,20141125,000000,8.41337,8.41337,8.41337,8.41337,822.2918086741,0
+SSBI.US,D,20141126,000000,8.42744,8.42744,8.06348,8.41698,19336.657812196,0
+SSBI.US,D,20141128,000000,8.29199,8.29199,8.08213,8.09258,11294.99209175,0
+SSBI.US,D,20141201,000000,8.18916,8.42303,8.11045,8.42303,11707.67403309,0
+SSBI.US,D,20141202,000000,8.40263,8.42303,8.14882,8.42303,997.40002695961,0
+SSBI.US,D,20141203,000000,8.37636,8.39551,8.28701,8.39551,1827.8840329804,0
+SSBI.US,D,20141204,000000,8.21406,8.39551,8.19522,8.22617,1357.856710214,0
+SSBI.US,D,20141205,000000,8.41337,8.41337,8.20029,8.31601,1655.8478886999,0
+SSBI.US,D,20141208,000000,8.37636,8.40263,8.13575,8.1539,6380.6977084038,0
+SSBI.US,D,20141209,000000,8.18916,8.18916,8.18916,8.18916,494.60391480646,0
+SSBI.US,D,20141210,000000,8.18916,8.18916,8.1292,8.14609,4863.0931499294,0
+SSBI.US,D,20141211,000000,8.254,8.30957,8.1292,8.1292,6315.1601296303,0
+SSBI.US,D,20141212,000000,8.24726,8.40263,8.1292,8.17022,9771.2433852655,0
+SSBI.US,D,20141215,000000,8.18916,8.18916,8.13575,8.18916,2657.3440143329,0
+SSBI.US,D,20141216,000000,8.16337,8.27646,8.1292,8.1292,6173.8447253998,0
+SSBI.US,D,20141217,000000,8.1583,8.18916,8.1292,8.1292,6502.5566439359,0
+SSBI.US,D,20141218,000000,8.27324,8.40263,8.1292,8.38954,25101.916694929,0
+SSBI.US,D,20141219,000000,8.36933,8.42744,8.19522,8.42744,24815.189787795,0
+SSBI.US,D,20141222,000000,8.37636,8.42303,8.33261,8.42303,11434.259446644,0
+SSBI.US,D,20141223,000000,8.42744,8.42744,8.30957,8.33789,10070.25858842,0
+SSBI.US,D,20141226,000000,8.42744,8.42744,8.30957,8.31279,4435.0508385648,0
+SSBI.US,D,20141229,000000,8.27324,8.28701,8.26006,8.28701,6173.8447253998,0
+SSBI.US,D,20141230,000000,8.27324,8.38954,8.09746,8.21406,3804.2516428696,0
+SSBI.US,D,20141231,000000,8.14277,8.41337,8.14277,8.35693,8120.5156199073,0
+SSBI.US,D,20150102,000000,8.28701,8.39551,8.05068,8.36328,19762.652074223,0
+SSBI.US,D,20150105,000000,7.91758,8.27998,7.83223,7.91094,31757.053014447,0
+SSBI.US,D,20150106,000000,7.97246,8.01445,7.89347,7.94902,5699.7213039601,0
+SSBI.US,D,20150107,000000,8.36933,8.36933,7.89347,8.08632,4709.4894496789,0
+SSBI.US,D,20150108,000000,8.08632,8.08632,8.08632,8.08632,162.81992226548,0
+SSBI.US,D,20150109,000000,7.89854,7.9667,7.89347,7.93672,18181.557986312,0
+SSBI.US,D,20150112,000000,7.91758,7.93672,7.83223,7.83223,3292.2393087014,0
+SSBI.US,D,20150113,000000,7.93672,8.14882,7.88859,7.89347,10281.207670097,0
+SSBI.US,D,20150114,000000,7.82686,7.88859,7.60499,7.64776,23833.15013086,0
+SSBI.US,D,20150115,000000,7.58674,7.70704,7.35812,7.64776,13119.804050725,0
+SSBI.US,D,20150116,000000,7.63478,7.64776,7.6172,7.63478,4263.0146942842,0
+SSBI.US,D,20150120,000000,7.61095,7.64776,7.61095,7.62258,6306.9679322836,0
+SSBI.US,D,20150122,000000,7.67657,7.78594,7.52882,7.7504,9317.6004571925,0
+SSBI.US,D,20150123,000000,7.7504,7.75519,7.74141,7.75519,2159.6680255214,0
+SSBI.US,D,20150126,000000,7.91758,7.91758,7.77959,7.77959,7207.0856157513,0
+SSBI.US,D,20150127,000000,7.85557,8.1831,7.85557,8.1669,30983.914389853,0
+SSBI.US,D,20150128,000000,8.26601,8.26601,7.99599,8.11045,27972.257840277,0
+SSBI.US,D,20150129,000000,7.8045,8.09746,7.55109,8.09746,16261.511733181,0
+SSBI.US,D,20150130,000000,8.09746,8.1583,7.92423,8.07422,4706.4173756739,0
+SSBI.US,D,20150202,000000,7.95997,8.27998,7.95499,8.14277,25959.025342327,0
+SSBI.US,D,20150203,000000,8.03808,8.29911,8.03243,8.24795,13175.101382816,0
+SSBI.US,D,20150204,000000,8.1583,8.34394,8.15126,8.1583,9630.9520057035,0
+SSBI.US,D,20150205,000000,8.20967,8.22021,8.1583,8.18653,5597.3188371265,0
+SSBI.US,D,20150206,000000,8.18916,8.18916,7.9667,7.9667,5057.6578369133,0
+SSBI.US,D,20150209,000000,8.0084,8.14882,7.72608,8.14882,19855.838319042,0
+SSBI.US,D,20150210,000000,8.0084,8.22021,7.88859,8.17627,21763.596276152,0
+SSBI.US,D,20150212,000000,8.1831,8.1831,8.05684,8.1292,3286.0951606914,0
+SSBI.US,D,20150213,000000,8.14882,8.233,8.14882,8.18486,1870.8930690506,0
+SSBI.US,D,20150217,000000,8.233,8.29374,8.233,8.27998,12566.830729824,0
+SSBI.US,D,20150218,000000,8.23915,8.23915,8.23915,8.23915,161.79589759715,0
+SSBI.US,D,20150219,000000,8.30009,8.5078,8.28183,8.47616,17211.806625398,0
+SSBI.US,D,20150220,000000,8.3458,8.47616,8.33965,8.33965,4809.8438671759,0
+SSBI.US,D,20150223,000000,8.29374,8.32977,8.29374,8.32412,6646.9441221713,0
+SSBI.US,D,20150224,000000,8.38505,8.425,8.38505,8.425,3726.425768076,0
+SSBI.US,D,20150225,000000,8.36591,8.44258,8.30605,8.4161,10555.646281211,0
+SSBI.US,D,20150226,000000,8.425,8.425,8.2913,8.4161,12746.035046782,0
+SSBI.US,D,20150302,000000,8.33358,8.33358,8.2082,8.29374,9217.2460396956,0
+SSBI.US,D,20150303,000000,8.23915,8.23915,8.14882,8.22617,4279.3990889776,0
+SSBI.US,D,20150304,000000,8.1539,8.2082,8.1539,8.17704,1312.7996248072,0
+SSBI.US,D,20150305,000000,8.1583,8.2455,8.14277,8.20117,16952.728384308,0
+SSBI.US,D,20150306,000000,8.35888,8.35888,8.20117,8.21494,5266.5588692539,0
+SSBI.US,D,20150309,000000,8.37821,8.37821,8.12246,8.13575,18432.444030055,0
+SSBI.US,D,20150310,000000,8.20117,8.20117,8.07363,8.20117,3784.7951741712,0
+SSBI.US,D,20150311,000000,8.11045,8.19599,8.03146,8.08535,1152.0277518784,0
+SSBI.US,D,20150312,000000,8.23915,8.23915,7.9875,8.00762,12672.305270662,0
+SSBI.US,D,20150313,000000,8.07363,8.07363,7.94161,7.98252,5923.9827063258,0
+SSBI.US,D,20150316,000000,8.14882,8.14882,7.92921,7.94161,16952.728384308,0
+SSBI.US,D,20150317,000000,8.24863,8.24863,8.03146,8.03146,7406.7704260769,0
+SSBI.US,D,20150318,000000,8.04991,8.14882,7.98252,8.02032,16457.100444834,0
+SSBI.US,D,20150319,000000,8.2455,8.2455,7.97686,7.98252,6089.8747025963,0
+SSBI.US,D,20150320,000000,7.9875,8.02032,7.9875,7.9875,5101.6908976517,0
+SSBI.US,D,20150323,000000,7.99444,7.99444,7.9875,7.9875,985.11173093958,0
+SSBI.US,D,20150324,000000,8.04991,8.0795,8.04991,8.04991,3291.2152840331,0
+SSBI.US,D,20150325,000000,8.04473,8.04473,8.03146,8.03146,1152.0277518784,0
+SSBI.US,D,20150327,000000,8.03146,8.03146,8.03146,8.03146,330.75996787264,0
+SSBI.US,D,20150330,000000,8.05684,8.0795,7.89698,8.0795,13826.381071877,0
+SSBI.US,D,20150331,000000,8.02705,8.12246,7.99091,7.99091,1271.8386380737,0
+SSBI.US,D,20150401,000000,8.11045,8.1292,7.99444,7.99444,4279.3990889776,0
+SSBI.US,D,20150402,000000,8.11045,8.13575,8.02608,8.0795,2140.211556823,0
+SSBI.US,D,20150406,000000,8.0795,8.17022,8.0795,8.16436,75057.936115049,0
+SSBI.US,D,20150407,000000,8.22617,8.30009,8.14882,8.30009,22549.023196766,0
+SSBI.US,D,20150408,000000,8.17022,8.28183,8.17022,8.221,4279.3990889776,0
+SSBI.US,D,20150409,000000,8.33358,8.33358,8.17022,8.22334,5615.7512811566,0
+SSBI.US,D,20150410,000000,8.33358,8.33358,8.32977,8.32977,494.60391480646,0
+SSBI.US,D,20150413,000000,8.33358,8.33358,8.16436,8.17704,8231.1102840876,0
+SSBI.US,D,20150414,000000,8.17022,8.17022,8.14277,8.1539,5923.9827063258,0
+SSBI.US,D,20150415,000000,8.22617,8.233,8.221,8.233,7059.6260635108,0
+SSBI.US,D,20150416,000000,8.26875,8.30507,8.17286,8.17286,1643.5595926798,0
+SSBI.US,D,20150417,000000,8.233,8.23915,8.06865,8.06865,5594.2467631215,0
+SSBI.US,D,20150420,000000,8.09746,8.28183,8.07363,8.07363,1794.0912189253,0
+SSBI.US,D,20150421,000000,8.26093,8.30605,8.233,8.233,1929.2624751457,0
+SSBI.US,D,20150422,000000,8.23915,8.26093,8.233,8.26093,4408.426197188,0
+SSBI.US,D,20150423,000000,8.233,8.233,8.221,8.233,2958.4072668237,0
+SSBI.US,D,20150424,000000,8.26093,8.33965,8.20117,8.33965,13461.82828995,0
+SSBI.US,D,20150427,000000,8.33965,8.33965,8.2082,8.2082,5594.2467631215,0
+SSBI.US,D,20150428,000000,8.33358,8.44258,8.11621,8.22617,19178.958013271,0
+SSBI.US,D,20150429,000000,8.21494,8.44258,8.21494,8.32412,3291.2152840331,0
+SSBI.US,D,20150430,000000,8.11621,8.35888,8.11621,8.11621,1312.7996248072,0
+SSBI.US,D,20150501,000000,8.32977,8.33965,8.12246,8.32412,6915.2385852754,0
+SSBI.US,D,20150504,000000,8.23915,8.26093,8.23915,8.23915,824.33985801076,0
+SSBI.US,D,20150505,000000,8.17704,8.17704,8.07363,8.11045,5266.5588692539,0
+SSBI.US,D,20150506,000000,8.06865,8.0795,8.04991,8.04991,9204.9577436755,0
+SSBI.US,D,20150507,000000,8.04991,8.30605,7.93585,8.26093,9340.1289998959,0
+SSBI.US,D,20150508,000000,8.22617,8.22617,8.22617,8.22617,824.33985801076,0
+SSBI.US,D,20150511,000000,8.14277,8.14277,8.14277,8.14277,330.75996787264,0
+SSBI.US,D,20150512,000000,8.22617,8.233,8.11045,8.20117,22523.422580058,0
+SSBI.US,D,20150513,000000,8.0626,8.19599,8.04991,8.05684,3784.7951741712,0
+SSBI.US,D,20150514,000000,8.24091,8.24091,8.14277,8.14277,489.48379146478,0
+SSBI.US,D,20150518,000000,8.04473,8.30878,8.03146,8.30878,5012.6007515065,0
+SSBI.US,D,20150519,000000,8.30878,8.30878,8.30878,8.30878,499.72403814814,0
+SSBI.US,D,20150520,000000,8.30878,8.30878,8.30136,8.30136,818.19571000075,0
+SSBI.US,D,20150521,000000,8.14277,8.14277,8.02608,8.11143,21204.478807241,0
+SSBI.US,D,20150526,000000,8.14277,8.14277,8.03146,8.09258,7508.1488682421,0
+SSBI.US,D,20150527,000000,8.0626,8.17187,8.0626,8.10449,8317.1283562279,0
+SSBI.US,D,20150601,000000,8.04473,8.09844,8.03808,8.04991,5477.5079509312,0
+SSBI.US,D,20150602,000000,8.03146,8.0626,8.01943,8.05498,3755.0984587894,0
+SSBI.US,D,20150604,000000,8.11719,8.11719,7.91437,7.91437,5216.3816605054,0
+SSBI.US,D,20150608,000000,8.01943,8.02608,8.01943,8.02608,327.68789386763,0
+SSBI.US,D,20150609,000000,8.04991,8.11719,8.04991,8.11719,1979.4396838941,0
+SSBI.US,D,20150610,000000,8.10449,8.18486,8.10449,8.11719,5292.1594859623,0
+SSBI.US,D,20150611,000000,8.00693,8.16611,8.00693,8.01943,5241.9822772138,0
+SSBI.US,D,20150612,000000,8.0795,8.08535,8.01943,8.08535,5057.6578369133,0
+SSBI.US,D,20150615,000000,8.09258,8.11719,8.09258,8.11719,7341.2328473033,0
+SSBI.US,D,20150616,000000,8.12324,8.12324,8.09258,8.11719,3260.4945439829,0
+SSBI.US,D,20150617,000000,8.01358,8.08535,8.01358,8.08535,974.87148425622,0
+SSBI.US,D,20150618,000000,8.01358,8.09258,8.01358,8.02608,4894.8379146478,0
+SSBI.US,D,20150619,000000,8.00693,8.01358,7.97686,7.97686,2610.2388795894,0
+SSBI.US,D,20150622,000000,7.97686,7.97686,7.97686,7.97686,1631.2712966598,0
+SSBI.US,D,20150624,000000,7.98252,8.00693,7.98252,8.00693,1957.9351658591,0
+SSBI.US,D,20150625,000000,8.00693,8.08535,8.00693,8.07363,12071.202790349,0
+SSBI.US,D,20150626,000000,8.03808,8.03808,8.03808,8.03808,1957.9351658591,0
+SSBI.US,D,20150629,000000,8.03808,8.06865,8.03808,8.03808,4565.1019714435,0
+SSBI.US,D,20150630,000000,8.09258,8.09258,8.0415,8.0415,5836.9406095173,0
+SSBI.US,D,20150701,000000,8.09258,8.09258,8.05684,8.05684,5870.7334235723,0
+SSBI.US,D,20150702,000000,8.03808,8.05684,8.03808,8.05684,4894.8379146478,0
+SSBI.US,D,20150706,000000,8.0626,8.06865,8.03808,8.03808,5547.1416283781,0
+SSBI.US,D,20150707,000000,8.03808,8.03808,8.03808,8.03808,6197.3972927716,0
+SSBI.US,D,20150708,000000,8.00107,8.07363,7.98252,7.98252,5216.3816605054,0
+SSBI.US,D,20150709,000000,7.97686,8.01943,7.97686,7.98252,4403.3060738463,0
+SSBI.US,D,20150710,000000,8.02608,8.11143,8.02608,8.09258,6038.6734691794,0
+SSBI.US,D,20150713,000000,8.01358,8.11719,8.01358,8.10449,7341.2328473033,0
+SSBI.US,D,20150714,000000,8.11562,8.11562,8.02608,8.02608,1151.0037272101,0
+SSBI.US,D,20150715,000000,8.02608,8.11719,8.02608,8.11719,3784.7951741712,0
+SSBI.US,D,20150716,000000,8.11719,8.11719,8.04473,8.07363,4241.5101762492,0
+SSBI.US,D,20150717,000000,8.10449,8.21679,7.94014,8.12324,18103.732111518,0
+SSBI.US,D,20150720,000000,8.11719,8.15488,8.11719,8.15488,9302.2400871674,0
+SSBI.US,D,20150721,000000,8.06865,8.15488,8.06865,8.15488,7666.8726918343,0
+SSBI.US,D,20150722,000000,8.16611,8.18486,8.15488,8.18486,9781.4836319488,0
+SSBI.US,D,20150727,000000,8.18486,8.18486,8.06865,8.10449,7175.3408510329,0
+SSBI.US,D,20150729,000000,8.16611,8.21679,8.16611,8.18486,6850.7250311702,0
+SSBI.US,D,20150730,000000,8.12324,8.30878,8.12324,8.26357,16310.664917261,0
+SSBI.US,D,20150731,000000,8.18486,8.18486,8.12324,8.13575,24793.68526976,0
+SSBI.US,D,20150803,000000,8.30878,8.30878,8.25127,8.25127,2299.9594050835,0
+SSBI.US,D,20150805,000000,8.15488,8.15488,8.15488,8.15488,489.48379146478,0
+SSBI.US,D,20150806,000000,8.26953,8.30878,8.26953,8.30136,2934.854699452,0
+SSBI.US,D,20150807,000000,8.21679,8.30136,8.21679,8.26953,1957.9351658591,0
+SSBI.US,D,20150810,000000,8.26953,8.26953,8.26953,8.26953,327.68789386763,0
+SSBI.US,D,20150811,000000,8.26953,8.26953,8.18075,8.20967,680.97640444368,0
+SSBI.US,D,20150812,000000,8.12324,8.21679,8.12324,8.18486,2123.8271621296,0
+SSBI.US,D,20150813,000000,8.19091,8.22881,8.19091,8.22881,4039.7773165869,0
+SSBI.US,D,20150814,000000,8.2704,8.2704,8.2704,8.2704,968.7273362462,0
+SSBI.US,D,20150818,000000,8.19766,8.19766,8.19766,8.19766,8569.0384246387,0
+SSBI.US,D,20150820,000000,8.25742,8.25742,8.13575,8.19766,3232.8458779378,0
+SSBI.US,D,20150821,000000,8.08535,8.19766,8.07285,8.19766,14550.366512391,0
+SSBI.US,D,20150824,000000,8.07285,8.07871,7.93672,8.01104,19627.480818003,0
+SSBI.US,D,20150825,000000,8.09746,8.22334,8.09746,8.09746,1453.0910043693,0
+SSBI.US,D,20150826,000000,8.17802,8.17802,7.88859,8.01104,15031.658106509,0
+SSBI.US,D,20150828,000000,7.82589,8.04306,7.82589,7.9252,16972.184853006,0
+SSBI.US,D,20150831,000000,7.98028,7.98028,7.98028,7.98028,1131.5472585117,0
+SSBI.US,D,20150901,000000,7.95001,8.14277,7.95001,8.14277,1453.0910043693,0
+SSBI.US,D,20150902,000000,7.93145,8.19766,7.93145,7.95001,5656.71226789,0
+SSBI.US,D,20150903,000000,7.91826,8.19766,7.91826,8.04306,3881.0534929948,0
+SSBI.US,D,20150904,000000,7.9751,8.17802,7.78936,8.17802,5174.3966491036,0
+SSBI.US,D,20150908,000000,8.17802,8.22881,8.1292,8.19766,7919.8067849134,0
+SSBI.US,D,20150909,000000,8.19766,8.22334,7.90518,8.19766,10342.649150197,0
+SSBI.US,D,20150910,000000,8.19766,8.425,8.04306,8.41523,8478.924253825,0
+SSBI.US,D,20150911,000000,8.41523,8.59959,8.17802,8.59959,6948.0073746621,0
+SSBI.US,D,20150914,000000,8.34999,8.82313,8.34999,8.70351,5984.4001617577,0
+SSBI.US,D,20150915,000000,8.72909,8.82313,8.71639,8.78983,5823.6282888289,0
+SSBI.US,D,20150916,000000,8.80936,8.82313,8.66171,8.75946,9053.4020927618,0
+SSBI.US,D,20150917,000000,8.75594,8.75946,8.51571,8.75946,4574.3181934585,0
+SSBI.US,D,20150918,000000,8.68533,8.82313,8.35693,8.35693,42835.975901179,0
+SSBI.US,D,20150921,000000,8.30878,8.56952,8.30878,8.56952,1777.706824232,0
+SSBI.US,D,20150922,000000,8.34297,8.52313,8.34297,8.52313,808.97948798572,0
+SSBI.US,D,20150923,000000,8.47099,8.47099,8.2913,8.2913,1999.9201772609,0
+SSBI.US,D,20150924,000000,8.15986,8.33711,8.15986,8.33261,3349.5846901282,0
+SSBI.US,D,20150925,000000,8.29745,8.4034,8.2913,8.4034,1617.9589759715,0
+SSBI.US,D,20150929,000000,8.23574,8.23574,8.22334,8.22334,1617.9589759715,0
+SSBI.US,D,20150930,000000,8.22881,8.22881,8.08535,8.08535,2745.4101358098,0
+SSBI.US,D,20151002,000000,8.20967,8.20967,7.9751,8.09746,4526.1890340467,0
+SSBI.US,D,20151005,000000,8.04306,8.04306,7.9751,7.98516,1797.1632929303,0
+SSBI.US,D,20151006,000000,8.09746,8.16611,8.09746,8.16611,10991.880789922,0
+SSBI.US,D,20151007,000000,8.22334,8.65009,8.16611,8.4034,34916.169116265,0
+SSBI.US,D,20151008,000000,8.65614,8.65614,8.41523,8.41523,1453.0910043693,0
+SSBI.US,D,20151009,000000,8.16611,8.41523,8.16611,8.41523,2100.2745947578,0
+SSBI.US,D,20151012,000000,8.29374,8.29374,8.29374,8.29374,1096.7304197883,0
+SSBI.US,D,20151013,000000,8.19766,8.19766,8.19766,8.19766,3232.8458779378,0
+SSBI.US,D,20151014,000000,8.20967,8.34999,8.20967,8.34999,4687.9849316438,0
+SSBI.US,D,20151015,000000,8.34999,8.34999,8.33711,8.34999,3232.8458779378,0
+SSBI.US,D,20151019,000000,8.34999,8.35693,8.33711,8.33711,4687.9849316438,0
+SSBI.US,D,20151020,000000,8.20967,8.34999,8.20967,8.34834,3960.927417125,0
+SSBI.US,D,20151021,000000,8.34999,8.34999,8.33711,8.34999,5497.9884442979,0
+SSBI.US,D,20151022,000000,8.34297,8.41523,8.34297,8.41523,19072.459447765,0
+SSBI.US,D,20151023,000000,8.41523,8.41523,8.41523,8.41523,651.27968906193,0
+SSBI.US,D,20151026,000000,8.34999,8.41523,8.34999,8.41523,3558.4857224689,0
+SSBI.US,D,20151027,000000,8.41523,8.41523,8.41523,8.41523,1777.706824232,0
+SSBI.US,D,20151028,000000,8.41523,8.5078,8.41523,8.41972,7435.4431167903,0
+SSBI.US,D,20151029,000000,8.58886,8.59423,8.27725,8.3703,8082.6267071789,0
+SSBI.US,D,20151030,000000,8.41523,8.59959,8.41523,8.4953,11476.244458045,0
+SSBI.US,D,20151102,000000,8.59959,8.59959,8.50253,8.51249,9703.6577571553,0
+SSBI.US,D,20151103,000000,8.4953,8.59959,8.38339,8.39043,4526.1890340467,0
+SSBI.US,D,20151104,000000,8.59882,8.59959,8.59882,8.59959,1749.0341335185,0
+SSBI.US,D,20151105,000000,8.43037,8.43037,8.41523,8.41523,808.97948798572,0
+SSBI.US,D,20151106,000000,8.32118,8.59959,8.32118,8.59959,1453.0910043693,0
+SSBI.US,D,20151110,000000,8.29745,8.29745,8.29745,8.29745,483.33964345476,0
+SSBI.US,D,20151111,000000,8.5078,8.5078,8.32813,8.5078,8569.0384246387,0
+SSBI.US,D,20151112,000000,8.5078,8.5078,8.5078,8.5078,3390.5456768617,0
+SSBI.US,D,20151113,000000,8.66336,8.66336,8.66336,8.66336,1603.6226306147,0
+SSBI.US,D,20151116,000000,8.65701,8.65701,8.19443,8.2455,11377.938089886,0
+SSBI.US,D,20151117,000000,8.47616,8.47616,8.26172,8.26172,1921.070277799,0
+SSBI.US,D,20151118,000000,8.26172,8.33632,8.19941,8.20634,6251.6706001935,0
+SSBI.US,D,20151119,000000,8.32569,8.60058,8.32021,8.60058,959.51111423116,0
+SSBI.US,D,20151120,000000,8.53651,8.54266,8.39551,8.5078,3045.4493636324,0
+SSBI.US,D,20151123,000000,8.45585,8.45585,8.45585,8.45585,156.67577425546,0
+SSBI.US,D,20151124,000000,8.45585,8.45585,8.45585,8.45585,156.67577425546,0
+SSBI.US,D,20151125,000000,8.5078,8.5078,8.5078,8.5078,642.0634670469,0
+SSBI.US,D,20151127,000000,8.51571,8.51571,8.4953,8.4953,959.51111423116,0
+SSBI.US,D,20151130,000000,8.50253,8.57616,8.48915,8.48915,11054.346294691,0
+SSBI.US,D,20151201,000000,8.30878,8.48768,8.30878,8.48768,1432.6105110026,0
+SSBI.US,D,20151203,000000,8.41972,8.42402,8.31376,8.33261,5763.2108333971,0
+SSBI.US,D,20151204,000000,8.44258,8.44258,8.42402,8.44258,3202.1251378878,0
+SSBI.US,D,20151207,000000,8.38954,8.38954,8.38954,8.38954,1441.8267330176,0
+SSBI.US,D,20151208,000000,8.44883,8.44883,8.42216,8.44258,3232.8458779378,0
+SSBI.US,D,20151209,000000,8.44258,8.46288,8.44258,8.46288,3846.2366542714,0
+SSBI.US,D,20151210,000000,8.45585,8.60507,8.26787,8.42402,16664.977452506,0
+SSBI.US,D,20151211,000000,8.52929,8.52929,8.42402,8.42938,2564.1577695142,0
+SSBI.US,D,20151214,000000,8.45585,8.45585,8.42402,8.43533,9864.4296300842,0
+SSBI.US,D,20151216,000000,8.51249,8.51249,8.51249,8.51249,480.26756944975,0
+SSBI.US,D,20151217,000000,8.44258,8.50253,8.3625,8.48915,13301.056417021,0
+SSBI.US,D,20151218,000000,8.53651,8.72528,8.43533,8.72528,5447.8112355494,0
+SSBI.US,D,20151221,000000,8.51571,8.65067,8.51571,8.60507,19067.339324423,0
+SSBI.US,D,20151222,000000,8.65067,8.65067,8.45585,8.45585,6891.6860179036,0
+SSBI.US,D,20151223,000000,8.43533,8.54998,8.43533,8.54998,1763.3704788752,0
+SSBI.US,D,20151224,000000,8.48768,8.48768,8.48768,8.48768,361.48070792273,0
+SSBI.US,D,20151228,000000,8.48915,8.54998,8.46913,8.47616,4225.1257815559,0
+SSBI.US,D,20151229,000000,8.51571,8.60507,8.51571,8.51571,20943.352516815,0
+SSBI.US,D,20151230,000000,8.64394,8.64394,8.64394,8.64394,1120.28298716,0
+SSBI.US,D,20151231,000000,8.59237,8.59237,8.58886,8.58886,560.14149357998,0
+SSBI.US,D,20160104,000000,8.46913,8.65067,8.46913,8.64394,13301.056417021,0
+SSBI.US,D,20160105,000000,8.62401,8.6989,8.62401,8.6989,13458.756215945,0
+SSBI.US,D,20160106,000000,8.69275,8.69275,8.52929,8.69275,6741.1543916583,0
+SSBI.US,D,20160107,000000,8.46913,8.63759,8.46913,8.63759,5763.2108333971,0
+SSBI.US,D,20160108,000000,8.60058,8.60507,8.60058,8.60507,320.51972118928,0
+SSBI.US,D,20160111,000000,8.60594,8.69793,8.57255,8.57255,2197.5569382499,0
+SSBI.US,D,20160112,000000,8.62401,8.62401,8.53651,8.53651,2889.7976140452,0
+SSBI.US,D,20160113,000000,8.53651,8.53651,8.53651,8.53651,884.75731344261,0
+SSBI.US,D,20160114,000000,8.53651,8.58173,8.48915,8.57255,8115.3954965656,0
+SSBI.US,D,20160115,000000,8.61053,8.61053,8.42402,8.48915,4429.9307152231,0
+SSBI.US,D,20160119,000000,8.60058,8.66336,8.60058,8.66336,7692.4733085427,0
+SSBI.US,D,20160120,000000,8.5078,8.61053,8.48915,8.61053,5683.3369092668,0
+SSBI.US,D,20160121,000000,8.61053,8.61053,8.52313,8.52313,1844.2684276737,0
+SSBI.US,D,20160125,000000,8.65067,8.65067,8.43037,8.58886,8650.9603981055,0
+SSBI.US,D,20160126,000000,8.42402,8.66336,8.42402,8.66336,1935.4066231557,0
+SSBI.US,D,20160127,000000,8.55242,8.58173,8.55175,8.58173,3525.7169330821,0
+SSBI.US,D,20160128,000000,8.58173,8.58173,8.58173,8.58173,156.67577425546,0
+SSBI.US,D,20160129,000000,8.59334,8.66336,8.58173,8.59423,1849.3885510154,0
+SSBI.US,D,20160201,000000,8.66336,8.66336,8.66336,8.66336,1441.8267330176,0
+SSBI.US,D,20160202,000000,8.69275,8.69275,8.58173,8.58173,4584.5584401418,0
+SSBI.US,D,20160203,000000,8.59423,8.59423,8.59423,8.59423,156.67577425546,0
+SSBI.US,D,20160205,000000,8.51659,8.61132,8.51659,8.61053,6833.3166118085,0
+SSBI.US,D,20160208,000000,8.50682,8.50682,8.43533,8.50682,2400.3138225804,0
+SSBI.US,D,20160209,000000,8.44883,8.50585,8.44883,8.50585,320.51972118928,0
+SSBI.US,D,20160210,000000,8.43533,8.66336,8.42402,8.66336,1763.3704788752,0
+SSBI.US,D,20160211,000000,8.41425,8.41425,8.41425,8.41425,183.30041563221,0
+SSBI.US,D,20160216,000000,8.4496,8.47441,8.37548,8.38954,9384.1620606344,0
+SSBI.US,D,20160217,000000,8.37548,8.53739,8.37548,8.46376,8626.3838060654,0
+SSBI.US,D,20160219,000000,8.62577,8.62577,8.42938,8.42938,1186.8445906018,0
+SSBI.US,D,20160222,000000,8.39628,8.41972,8.39628,8.41425,635.91931903688,0
+SSBI.US,D,20160224,000000,8.61855,8.61855,8.45311,8.45311,1073.1778524165,0
+SSBI.US,D,20160225,000000,8.6078,8.6078,8.6078,8.6078,1730.6016894885,0
+SSBI.US,D,20160229,000000,8.47001,8.48994,8.39551,8.39551,5636.2317745233,0
+SSBI.US,D,20160301,000000,8.39551,8.39551,8.26093,8.26093,2138.1635074863,0
+SSBI.US,D,20160302,000000,8.26787,8.28086,8.26699,8.28086,476.1714707764,0
+SSBI.US,D,20160303,000000,8.24355,8.29473,8.23018,8.24795,8215.7499140625,0
+SSBI.US,D,20160304,000000,8.26093,8.47001,8.26093,8.47001,2693.1848777246,0
+SSBI.US,D,20160308,000000,8.31933,8.31933,8.26093,8.26093,3113.0349917425,0
+SSBI.US,D,20160309,000000,8.30088,8.30088,8.30088,8.30088,2255.926344345,0
+SSBI.US,D,20160310,000000,8.31279,8.31279,8.26093,8.26093,9109.7234495203,0
+SSBI.US,D,20160311,000000,8.28778,8.28778,8.28086,8.28778,4449.3871839214,0
+SSBI.US,D,20160314,000000,8.26093,8.27402,8.26093,8.27402,2543.6772761475,0
+SSBI.US,D,20160315,000000,8.3412,8.3412,8.31933,8.33261,7619.7675570908,0
+SSBI.US,D,20160316,000000,8.33174,8.33174,8.3247,8.3247,2224.1815796266,0
+SSBI.US,D,20160317,000000,8.33535,8.33535,8.33535,8.33535,683.02445378035,0
+SSBI.US,D,20160318,000000,8.30878,8.30878,8.28778,8.28778,1466.4033250576,0
+SSBI.US,D,20160321,000000,8.3412,8.40556,8.3412,8.40556,628.75114635852,0
+SSBI.US,D,20160322,000000,8.31465,8.40801,8.31465,8.40801,1742.8899855085,0
+SSBI.US,D,20160323,000000,8.31465,8.31465,8.31465,8.31465,493.57989013812,0
+SSBI.US,D,20160324,000000,8.3412,8.3412,8.3412,8.3412,636.94334370521,0
+SSBI.US,D,20160328,000000,8.3412,8.3412,8.30703,8.3412,2393.1456499021,0
+SSBI.US,D,20160329,000000,8.4496,8.45673,8.31933,8.31933,3102.7947450591,0
+SSBI.US,D,20160330,000000,8.37548,8.58348,8.31933,8.3412,21237.247596628,0
+SSBI.US,D,20160331,000000,8.3412,8.3412,8.3412,8.3412,155.65174958713,0
+SSBI.US,D,20160401,000000,8.3247,8.41972,8.3247,8.3247,1910.8300311156,0
+SSBI.US,D,20160404,000000,8.3412,8.3412,8.3412,8.3412,316.42362251593,0
+SSBI.US,D,20160405,000000,8.48994,8.48994,8.48994,8.48994,155.65174958713,0
+SSBI.US,D,20160406,000000,8.3412,8.4999,8.3412,8.4999,4014.1766998785,0
+SSBI.US,D,20160408,000000,8.42216,8.44521,8.37548,8.37548,909.33390548268,0
+SSBI.US,D,20160411,000000,8.37548,8.50682,8.37548,8.38241,1871.9170937188,0
+SSBI.US,D,20160412,000000,8.38241,8.38954,8.38241,8.38954,6008.9767537978,0
+SSBI.US,D,20160413,000000,8.4496,8.45673,8.40801,8.40801,2565.1817941826,0
+SSBI.US,D,20160415,000000,8.42402,8.48994,8.42402,8.42402,1447.9708810276,0
+SSBI.US,D,20160418,000000,8.41972,8.54423,8.41425,8.41425,1772.5867008903,0
+SSBI.US,D,20160419,000000,8.58348,8.89051,8.55877,8.84802,183393.60187702,0
+SSBI.US,D,20160420,000000,8.94119,8.94119,8.75458,8.81659,317935.0829264,0
+SSBI.US,D,20160421,000000,8.96658,8.96658,8.81659,8.86424,9118.9396715353,0
+SSBI.US,D,20160422,000000,8.84247,8.84247,8.77703,8.81659,35543.896237954,0
+SSBI.US,D,20160425,000000,8.7826,8.91092,8.7826,8.91092,41451.494549587,0
+SSBI.US,D,20160426,000000,8.82313,8.97323,8.82313,8.94217,60085.671439305,0
+SSBI.US,D,20160427,000000,8.87732,8.93602,8.81659,8.85253,62758.375823662,0
+SSBI.US,D,20160428,000000,8.87,8.97323,8.82313,8.87732,87427.130083885,0
+SSBI.US,D,20160429,000000,8.87732,8.90828,8.87732,8.90828,949.2708675478,0
+SSBI.US,D,20160502,000000,8.87732,8.95632,8.83045,8.83045,18898.375254148,0
+SSBI.US,D,20160503,000000,8.945,8.945,8.82313,8.83045,36069.220892812,0
+SSBI.US,D,20160504,000000,8.87732,8.90828,8.82313,8.83699,28269.224994094,0
+SSBI.US,D,20160505,000000,8.81659,8.81659,8.7826,8.81659,2629.6953482878,0
+SSBI.US,D,20160509,000000,8.83045,8.94119,8.82313,8.88954,5241.9822772138,0
+SSBI.US,D,20160511,000000,8.85818,8.91092,8.85818,8.88025,2409.5300445954,0
+SSBI.US,D,20160512,000000,8.87732,8.87732,8.83045,8.83045,30697.187482719,0
+SSBI.US,D,20160513,000000,8.83045,8.87,8.80936,8.81659,35426.133401096,0
+SSBI.US,D,20160516,000000,8.88484,8.88484,8.88484,8.88484,826.38790734744,0
+SSBI.US,D,20160517,000000,8.84802,8.88212,8.84247,8.86521,5666.9525145734,0
+SSBI.US,D,20160518,000000,8.84247,8.84247,8.84247,8.84247,1439.7786836809,0
+SSBI.US,D,20160519,000000,8.88484,8.90164,8.84247,8.90164,1252.3821693753,0
+SSBI.US,D,20160520,000000,8.7826,8.89138,8.7826,8.89138,12445.995818959,0
+SSBI.US,D,20160523,000000,8.84247,8.88757,8.78905,8.78905,1248.286070702,0
+SSBI.US,D,20160524,000000,8.80936,8.85878,8.79559,8.79822,9821.420594014,0
+SSBI.US,D,20160525,000000,8.79559,8.84247,8.79559,8.79559,11110.66765145,0
+SSBI.US,D,20160526,000000,8.80203,8.88484,8.79559,8.79559,2713.6653710914,0
+SSBI.US,D,20160527,000000,8.84901,8.84901,8.79559,8.79559,2677.8245076996,0
+SSBI.US,D,20160531,000000,8.83045,8.83045,8.76971,8.80556,3408.9781208918,0
+SSBI.US,D,20160601,000000,8.78905,8.80936,8.78905,8.80936,1799.211342267,0
+SSBI.US,D,20160602,000000,8.73437,8.73437,8.73437,8.73437,794.64314262901,0
+SSBI.US,D,20160603,000000,8.73437,8.76971,8.73437,8.74179,1177.6283685868,0
+SSBI.US,D,20160606,000000,8.73437,8.83045,8.73437,8.73534,7771.3232080046,0
+SSBI.US,D,20160607,000000,8.73437,8.80203,8.72723,8.72723,17004.953642394,0
+SSBI.US,D,20160608,000000,8.6579,8.6579,8.6579,8.6579,818.19571000075,0
+SSBI.US,D,20160609,000000,8.60692,8.60692,8.60692,8.60692,1100.8265184616,0
+SSBI.US,D,20160610,000000,8.57538,8.57538,8.57538,8.57538,3467.3475269869,0
+SSBI.US,D,20160613,000000,8.59423,8.59423,8.59423,8.59423,154.62772491879,0
+SSBI.US,D,20160614,000000,8.65009,8.65009,8.59423,8.59423,2595.9025342327,0
+SSBI.US,D,20160617,000000,8.6999,8.78905,8.6999,8.70077,875.54109142759,0
+SSBI.US,D,20160621,000000,8.66991,8.68797,8.63856,8.68797,6826.1484391302,0
+SSBI.US,D,20160622,000000,8.63856,8.63856,8.61053,8.61053,1887.2774637439,0
+SSBI.US,D,20160623,000000,8.69355,8.72723,8.69355,8.70712,3787.8672481761,0
+SSBI.US,D,20160624,000000,8.59423,8.59423,8.33789,8.48056,6757.5387863516,0
+SSBI.US,D,20160627,000000,8.47528,8.5704,8.47528,8.5704,313.35154851093,0
+SSBI.US,D,20160629,000000,8.43202,8.51503,8.35536,8.51503,2008.1123746076,0
+SSBI.US,D,20160630,000000,8.72723,8.72723,8.57977,8.72069,472.07537210306,0
+SSBI.US,D,20160701,000000,8.63856,8.72069,8.46034,8.46034,6735.0102436482,0
+SSBI.US,D,20160705,000000,8.43202,8.43202,8.43202,8.43202,1493.0279664344,0
+SSBI.US,D,20160706,000000,8.42646,8.51063,8.40888,8.51063,5936.2710023458,0
+SSBI.US,D,20160708,000000,8.37821,8.38066,8.37821,8.38066,1733.6737634934,0
+SSBI.US,D,20160711,000000,8.49355,8.66991,8.43202,8.58886,5197.9492164754,0
+SSBI.US,D,20160712,000000,8.66991,8.66991,8.60507,8.61053,1887.2774637439,0
+SSBI.US,D,20160713,000000,8.63114,8.63856,8.51063,8.51063,6926.5028566271,0
+SSBI.US,D,20160714,000000,8.5078,8.66991,8.5078,8.60507,16103.811934258,0
+SSBI.US,D,20160715,000000,8.65165,8.66991,8.65165,8.66991,3543.1253524438,0
+SSBI.US,D,20160719,000000,8.72723,8.72723,8.72723,8.72723,942.10269486945,0
+SSBI.US,D,20160720,000000,8.83045,8.83045,8.72723,8.78162,6297.7517102686,0
+SSBI.US,D,20160721,000000,8.76414,8.76414,8.72723,8.72821,4094.0506240088,0
+SSBI.US,D,20160722,000000,8.72723,8.82313,8.72723,8.82313,942.10269486945,0
+SSBI.US,D,20160725,000000,8.83045,8.83045,8.83045,8.83045,551.9492962333,0
+SSBI.US,D,20160726,000000,8.62401,8.73437,8.62401,8.73437,1113.1148144816,0
+SSBI.US,D,20160727,000000,8.73437,8.74813,8.64481,8.64481,5080.1863796167,0
+SSBI.US,D,20160728,000000,8.76141,8.76414,8.72909,8.75369,4879.4775446227,0
+SSBI.US,D,20160729,000000,8.63934,8.75369,8.63856,8.75369,14187.861779801,0
+SSBI.US,D,20160801,000000,8.75272,8.79169,8.74891,8.79169,6179.9888734099,0
+SSBI.US,D,20160802,000000,8.78905,8.78905,8.75369,8.75369,1100.8265184616,0
+SSBI.US,D,20160803,000000,8.83045,8.83045,8.75369,8.79559,2584.6382628809,0
+SSBI.US,D,20160804,000000,8.73437,8.83045,8.73437,8.83045,8366.281540308,0
+SSBI.US,D,20160805,000000,8.78631,8.78631,8.75369,8.75369,6832.2925871402,0
+SSBI.US,D,20160808,000000,8.76414,8.83045,8.76414,8.82772,5197.9492164754,0
+SSBI.US,D,20160810,000000,8.74179,8.74179,8.74179,8.74179,154.62772491879,0
+SSBI.US,D,20160811,000000,8.76414,8.83045,8.76414,8.7826,4123.7473393905,0
+SSBI.US,D,20160812,000000,8.76971,8.79461,8.76414,8.79461,6139.0278866765,0
+SSBI.US,D,20160815,000000,8.74813,8.83045,8.74813,8.79559,11981.088619535,0
+SSBI.US,D,20160816,000000,8.78631,8.89227,8.76414,8.79559,12828.981044918,0
+SSBI.US,D,20160817,000000,8.78631,8.78631,8.75272,8.75272,934.93452219109,0
+SSBI.US,D,20160818,000000,8.76414,8.77889,8.75272,8.75272,3754.0744341211,0
+SSBI.US,D,20160819,000000,8.77616,8.7826,8.74724,8.76785,8868.0536277928,0
+SSBI.US,D,20160823,000000,8.74724,8.7826,8.74724,8.76141,4263.0146942842,0
+SSBI.US,D,20160824,000000,8.75272,8.78826,8.75272,8.78826,4704.3693263373,0
+SSBI.US,D,20160825,000000,8.74988,8.76141,8.74353,8.75272,3472.4676503286,0
+SSBI.US,D,20160826,000000,8.76971,8.7826,8.76971,8.7826,4264.0387189526,0
+SSBI.US,D,20160829,000000,8.76229,8.78905,8.74724,8.78436,5441.6670875394,0
+SSBI.US,D,20160830,000000,8.76971,8.77616,8.74724,8.74724,23123.501035704,0
+SSBI.US,D,20160831,000000,8.7576,8.78826,8.7409,8.7826,4842.6126565626,0
+SSBI.US,D,20160901,000000,8.7743,8.7826,8.76883,8.7826,1091.6102964466,0
+SSBI.US,D,20160902,000000,8.75682,8.78826,8.75682,8.78826,623.63102301684,0
+SSBI.US,D,20160906,000000,8.78905,8.78905,8.7409,8.74813,1446.9468563593,0
+SSBI.US,D,20160907,000000,8.76971,8.78905,8.76971,8.78905,1949.7429685125,0
+SSBI.US,D,20160908,000000,8.7826,8.7826,8.7409,8.76141,2342.9684411535,0
+SSBI.US,D,20160909,000000,8.75458,8.7743,8.68436,8.76327,32558.864329754,0
+SSBI.US,D,20160912,000000,8.75858,8.75858,8.68797,8.68993,9923.8230608476,0
+SSBI.US,D,20160913,000000,8.68162,8.78905,8.68162,8.73534,5030.0091708682,0
+SSBI.US,D,20160914,000000,8.68162,8.77616,8.68162,8.70642,11557.142406845,0
+SSBI.US,D,20160915,000000,8.68797,8.73348,8.66893,8.71357,4878.4535199544,0
+SSBI.US,D,20160916,000000,8.65009,8.71357,8.52567,8.52567,51455.191534565,0
+SSBI.US,D,20160919,000000,8.61855,8.67889,8.60878,8.60878,5057.6578369133,0
+SSBI.US,D,20160920,000000,8.64481,8.64481,8.60878,8.60878,782.35484660898,0
+SSBI.US,D,20160921,000000,8.60233,8.63114,8.56415,8.59784,41884.656984293,0
+SSBI.US,D,20160922,000000,8.59784,8.66336,8.55341,8.55341,18467.260868777,0
+SSBI.US,D,20160923,000000,8.65701,8.71357,8.65701,8.71357,2488.3799440573,0
+SSBI.US,D,20160926,000000,8.66336,8.69355,8.65701,8.65701,934.93452219109,0
+SSBI.US,D,20160927,000000,8.70642,8.71357,8.65701,8.70642,14827.877197511,0
+SSBI.US,D,20160928,000000,8.70642,8.72625,8.65701,8.65701,1879.0852663972,0
+SSBI.US,D,20160929,000000,8.66893,8.68993,8.66893,8.68993,4185.1888194907,0
+SSBI.US,D,20160930,000000,8.66893,8.71639,8.66893,8.6999,4212.8374855358,0
+SSBI.US,D,20161003,000000,8.67636,8.69081,8.66893,8.69081,3120.2031644209,0
+SSBI.US,D,20161004,000000,8.66893,8.68797,8.66893,8.68797,9217.2460396956,0
+SSBI.US,D,20161005,000000,8.63202,8.7409,8.60233,8.69519,3063.8818076624,0
+SSBI.US,D,20161006,000000,8.59784,8.69355,8.59334,8.69178,8078.5306085055,0
+SSBI.US,D,20161007,000000,8.64295,8.73348,8.62236,8.73348,782.35484660898,0
+SSBI.US,D,20161010,000000,8.72625,8.7409,8.72625,8.7409,2027.568843306,0
+SSBI.US,D,20161011,000000,8.65701,8.7409,8.65701,8.71357,11053.322270022,0
+SSBI.US,D,20161012,000000,8.63856,8.7409,8.62577,8.68162,5307.5198559873,0
+SSBI.US,D,20161013,000000,8.62313,8.62313,8.62313,8.62313,623.63102301684,0
+SSBI.US,D,20161017,000000,8.62236,8.66893,8.62236,8.66893,1718.3133934684,0
+SSBI.US,D,20161018,000000,8.61591,8.66893,8.57812,8.65701,18234.807269065,0
+SSBI.US,D,20161019,000000,8.58602,8.6999,8.53202,8.6999,20346.346135175,0
+SSBI.US,D,20161020,000000,8.66893,8.66893,8.66893,8.66893,311.30349917425,0
+SSBI.US,D,20161021,000000,8.65009,8.65009,8.54266,8.64295,3435.6027622685,0
+SSBI.US,D,20161024,000000,8.56776,8.70642,8.56776,8.70642,3748.9543107794,0
+SSBI.US,D,20161025,000000,8.65009,8.65009,8.51161,8.60878,23257.648267256,0
+SSBI.US,D,20161026,000000,8.59784,8.59784,8.59784,8.59784,710.67311982543,0
+SSBI.US,D,20161027,000000,8.51845,8.51845,8.42646,8.47441,8665.2967434623,0
+SSBI.US,D,20161028,000000,8.49169,8.49169,8.41972,8.44258,3355.7288381382,0
+SSBI.US,D,20161031,000000,8.45673,8.49169,8.43905,8.43905,2366.5210085253,0
+SSBI.US,D,20161101,000000,8.45946,8.45946,8.42402,8.42402,818.19571000075,0
+SSBI.US,D,20161102,000000,8.58602,8.65009,8.49169,8.58602,19845.598072358,0
+SSBI.US,D,20161103,000000,8.58602,8.58602,8.58074,8.58074,2481.211771379,0
+SSBI.US,D,20161104,000000,8.42402,8.42402,8.42402,8.42402,267.27043843579,0
+SSBI.US,D,20161107,000000,8.63299,8.63299,8.42402,8.49169,4332.6483717311,0
+SSBI.US,D,20161108,000000,8.39481,8.43125,8.39481,8.43125,2628.6713236194,0
+SSBI.US,D,20161109,000000,8.61132,8.61132,8.42402,8.42402,1091.6102964466,0
+SSBI.US,D,20161110,000000,8.55097,8.61512,8.49169,8.54617,79852.4196122,0
+SSBI.US,D,20161111,000000,8.65009,8.65009,8.55341,8.61512,12887.350451014,0
+SSBI.US,D,20161114,000000,8.69355,8.7907,8.59784,8.77527,89422.954162473,0
+SSBI.US,D,20161115,000000,8.7907,8.85544,8.75946,8.7907,16333.193459965,0
+SSBI.US,D,20161116,000000,8.82596,8.85544,8.75946,8.85544,5516.420888328,0
+SSBI.US,D,20161117,000000,8.85544,8.88757,8.85544,8.85544,13342.017403754,0
+SSBI.US,D,20161118,000000,8.88757,8.95154,8.88757,8.93514,5085.3065029583,0
+SSBI.US,D,20161121,000000,8.85818,8.95154,8.75946,8.76688,7925.9509329234,0
+SSBI.US,D,20161122,000000,8.85544,8.98543,8.7907,8.98543,43160.591721041,0
+SSBI.US,D,20161123,000000,9.0198,9.0198,8.92302,8.95154,9350.3692465793,0
+SSBI.US,D,20161125,000000,9.03494,9.04919,9.0198,9.02918,4059.2337852853,0
+SSBI.US,D,20161128,000000,9.18074,9.18074,9.18074,9.18074,26237.560052114,0
+SSBI.US,D,20161129,000000,8.79363,9.0198,8.7907,9.0198,7846.0770087932,0
+SSBI.US,D,20161130,000000,9.19323,9.21384,8.98543,8.98543,6403.2262511072,0
+SSBI.US,D,20161201,000000,9.04919,9.20573,9.04919,9.20573,1884.2053897389,0
+SSBI.US,D,20161202,000000,9.16043,9.16043,9.04919,9.1037,8894.6782691696,0
+SSBI.US,D,20161205,000000,9.0826,9.17683,8.98543,9.0826,7588.0227923724,0
+SSBI.US,D,20161206,000000,9.18074,9.30935,9.18074,9.30935,27135.629686245,0
+SSBI.US,D,20161207,000000,9.30935,9.34255,9.24783,9.30935,2189.3647409031,0
+SSBI.US,D,20161208,000000,9.21384,9.53591,9.21384,9.2781,13726.02665438,0
+SSBI.US,D,20161209,000000,9.34255,9.4402,9.0826,9.30935,70886.059616248,0
+SSBI.US,D,20161212,000000,9.30935,9.50172,9.18074,9.37282,23676.474356605,0
+SSBI.US,D,20161213,000000,9.34255,9.76051,9.30935,9.37282,9018.5852540383,0
+SSBI.US,D,20161214,000000,9.2781,9.34255,9.18074,9.2781,16843.157744797,0
+SSBI.US,D,20161215,000000,9.46657,9.46657,9.21384,9.21384,9872.6218274308,0
+SSBI.US,D,20161216,000000,9.21384,9.29274,9.18074,9.2781,8073.4104851638,0
+SSBI.US,D,20161219,000000,9.34255,9.40602,9.34255,9.34255,1921.070277799,0
+SSBI.US,D,20161220,000000,9.40602,9.47047,9.40602,9.47047,8435.9152177549,0
+SSBI.US,D,20161221,000000,9.43825,9.47047,9.40602,9.40602,1317.9197481489,0
+SSBI.US,D,20161222,000000,9.37282,9.79468,9.37282,9.56617,5621.8954291666,0
+SSBI.US,D,20161227,000000,9.50172,9.50172,9.37282,9.50172,1011.7363723163,0
+SSBI.US,D,20161229,000000,9.67554,9.69508,9.67554,9.69508,1725.4815661468,0
+SSBI.US,D,20161230,000000,9.69898,9.69898,9.53883,9.69898,2129.9713101396,0
+SSBI.US,D,20170103,000000,9.69898,9.73023,9.61794,9.73023,16588.17560238,0
+SSBI.US,D,20170104,000000,9.98806,9.98806,9.98806,9.98806,172.03614428051,0
+SSBI.US,D,20170105,000000,9.85821,9.85821,9.83961,9.85821,2594.8785095643,0
+SSBI.US,D,20170106,000000,9.84254,9.84254,9.76051,9.76051,4729.9699430456,0
+SSBI.US,D,20170109,000000,9.79468,9.79468,9.79468,9.79468,419.8501140179,0
+SSBI.US,D,20170110,000000,9.92159,9.93627,9.53883,9.55641,10906.886742451,0
+SSBI.US,D,20170111,000000,9.69898,9.85821,9.69898,9.76051,3091.5304737075,0
+SSBI.US,D,20170112,000000,9.73023,9.74488,9.69898,9.69898,6531.2293346493,0
+SSBI.US,D,20170113,000000,9.88262,9.95681,9.79468,9.95681,14482.780884282,0
+SSBI.US,D,20170117,000000,9.92159,9.92159,9.73023,9.76051,1710.1211961217,0
+SSBI.US,D,20170118,000000,9.73023,9.81617,9.69898,9.81617,4051.0415879386,0
+SSBI.US,D,20170119,000000,9.74879,9.92159,9.74879,9.92159,11095.307281424,0
+SSBI.US,D,20170120,000000,9.90112,9.95294,9.90112,9.95294,3130.4434111042,0
+SSBI.US,D,20170123,000000,9.80152,9.95681,9.80152,9.95681,2662.4641376745,0
+SSBI.US,D,20170124,000000,9.95681,9.95681,9.89138,9.89138,707.60104582042,0
+SSBI.US,D,20170125,000000,9.95681,10.2771,9.85821,10.2478,31202.031644209,0
+SSBI.US,D,20170126,000000,10.1814,10.1814,9.89138,10.1502,3753.0504094528,0
+SSBI.US,D,20170127,000000,10.0847,10.3112,10.0847,10.3112,18092.467840167,0
+SSBI.US,D,20170130,000000,10.2478,10.2478,9.90506,10.1502,3058.7616843207,0
+SSBI.US,D,20170131,000000,10.3112,10.3112,10.2771,10.2771,574.4778389367,0
+SSBI.US,D,20170201,000000,10.2771,10.2771,9.85821,9.95681,2840.6444299651,0
+SSBI.US,D,20170203,000000,10.1814,10.3112,10.115,10.1472,1629.2232473231,0
+SSBI.US,D,20170206,000000,10.0232,10.0232,10.0232,10.0232,956.43904022616,0
+SSBI.US,D,20170207,000000,10.1814,10.407,10.1579,10.407,19600.856176626,0
+SSBI.US,D,20170208,000000,10.3445,10.6335,10.3112,10.6335,9045.209895415,0
+SSBI.US,D,20170209,000000,10.6335,10.6335,10.4549,10.6277,6176.9167994049,0
+SSBI.US,D,20170210,000000,10.6677,10.6677,10.5974,10.6677,11888.926399385,0
+SSBI.US,D,20170213,000000,10.6677,10.8279,10.6677,10.824,7224.494035113,0
+SSBI.US,D,20170214,000000,10.8279,11.3103,10.8279,11.282,30768.869209502,0
+SSBI.US,D,20170215,000000,11.5876,12.4323,11.3991,11.49,54530.33761358,0
+SSBI.US,D,20170216,000000,11.9118,12.2029,11.4245,11.5545,20167.141818216,0
+SSBI.US,D,20170217,000000,11.7165,11.7165,11.3796,11.3991,13264.191528961,0
+SSBI.US,D,20170221,000000,11.6179,11.6179,11.3923,11.5876,10388.730260272,0
+SSBI.US,D,20170222,000000,11.4548,11.6843,11.3601,11.49,4250.7263982642,0
+SSBI.US,D,20170223,000000,11.6608,11.6804,11.4548,11.653,5875.853546914,0
+SSBI.US,D,20170224,000000,11.6843,11.7165,11.49,11.49,6053.0098145362,0
+SSBI.US,D,20170227,000000,11.5261,11.5261,11.0076,11.0651,20701.682695089,0
+SSBI.US,D,20170228,000000,11.0007,11.0007,9.79762,10.5789,111967.88126057,0
+SSBI.US,D,20170301,000000,10.1853,11.0965,10.1853,10.9704,3181.644644521,0
+SSBI.US,D,20170302,000000,10.7625,10.9147,10.5124,10.6413,5736.5861920202,0
+SSBI.US,D,20170303,000000,10.3445,10.6756,10.2839,10.6756,7988.4164376919,0
+SSBI.US,D,20170306,000000,10.7742,10.7742,10.5789,10.5789,2229.3017029683,0
+SSBI.US,D,20170307,000000,10.8043,10.9968,10.5789,10.9012,15892.86285258,0
+SSBI.US,D,20170308,000000,10.9627,10.9627,10.8728,10.8728,6845.6049078285,0
+SSBI.US,D,20170309,000000,10.7401,10.9012,10.7401,10.8043,4499.56439267,0
+SSBI.US,D,20170310,000000,10.9012,11.0651,10.8377,10.9012,8723.6661495574,0
+SSBI.US,D,20170313,000000,10.8972,11.0651,10.8043,11.0339,5000.3124554864,0
+SSBI.US,D,20170314,000000,11.0651,11.1951,11.0066,11.1951,4946.0391480646,0
+SSBI.US,D,20170315,000000,11.7995,11.7995,11.1862,11.2722,28179.11082328,0
+SSBI.US,D,20170316,000000,11.3532,11.4323,10.8679,11.2282,16644.496959139,0
+SSBI.US,D,20170317,000000,11.3074,11.3074,10.5359,10.5359,8019.1371777421,0
+SSBI.US,D,20170320,000000,10.5789,10.8933,10.5789,10.821,2471.995549364,0
+SSBI.US,D,20170321,000000,11.1647,11.1647,10.6365,10.6853,4367.4652104546,0
+SSBI.US,D,20170322,000000,10.821,10.9012,10.821,10.9012,1835.0522056587,0
+SSBI.US,D,20170323,000000,10.699,10.7809,10.5359,10.5359,2083.8902000645,0
+SSBI.US,D,20170324,000000,10.699,10.7038,10.6004,10.6004,3037.2571662856,0
+SSBI.US,D,20170327,000000,10.5359,10.8133,10.1756,10.8133,6148.2441086915,0
+SSBI.US,D,20170328,000000,11.1257,11.1257,10.2117,10.6179,5756.0426607187,0
+SSBI.US,D,20170329,000000,10.826,10.826,10.3366,10.3366,3835.996407588,0
+SSBI.US,D,20170330,000000,10.7401,10.7401,10.7401,10.7401,1477.6675964094,0
+SSBI.US,D,20170331,000000,10.6803,10.7165,10.5623,10.6179,3914.8463070499,0
+SSBI.US,D,20170403,000000,10.6589,10.7809,10.6589,10.6589,13602.119669512,0
+SSBI.US,D,20170404,000000,10.7156,10.7156,10.6589,10.6589,430.09036070127,0
+SSBI.US,D,20170405,000000,10.3299,10.7401,10.3299,10.5827,15055.210673881,0
+SSBI.US,D,20170406,000000,10.2918,10.6179,10.2117,10.4549,14490.973081628,0
+SSBI.US,D,20170407,000000,10.4987,10.5046,10.3366,10.4987,4950.1352467379,0
+SSBI.US,D,20170410,000000,10.2537,10.6179,10.2537,10.5789,6679.7129115581,0
+SSBI.US,D,20170411,000000,10.4549,10.5847,10.3727,10.3727,3186.7647678627,0
+SSBI.US,D,20170412,000000,10.5954,10.5954,10.5954,10.5954,459.78707608303,0
+SSBI.US,D,20170417,000000,10.6179,10.6179,10.6179,10.6179,1063.9616304015,0
+SSBI.US,D,20170418,000000,10.4158,10.4158,10.4158,10.4158,144.38747823542,0
+SSBI.US,D,20170419,000000,10.4158,10.57,10.4158,10.4158,897.04560946264,0
+SSBI.US,D,20170420,000000,10.3787,10.4987,10.2537,10.4158,31138.542114772,0
+SSBI.US,D,20170421,000000,10.3366,10.5554,10.3366,10.3366,1499.1721144444,0
+SSBI.US,D,20170424,000000,10.5164,10.5925,10.4158,10.4402,3534.9331550971,0
+SSBI.US,D,20170425,000000,10.4997,10.5789,10.3366,10.4158,33469.222259905,0
+SSBI.US,D,20170426,000000,10.4158,10.6589,10.4158,10.4158,5560.4539490664,0
+SSBI.US,D,20170427,000000,10.4158,10.6512,10.4158,10.6179,2804.8035665733,0
+SSBI.US,D,20170428,000000,10.572,10.6589,10.572,10.6589,11395.346509247,0
+SSBI.US,D,20170501,000000,10.7401,10.7401,10.699,10.699,1396.7696476108,0
+SSBI.US,D,20170502,000000,10.7401,10.865,10.6589,10.821,6703.2654789298,0
+SSBI.US,D,20170503,000000,10.7742,10.7742,10.5789,10.6589,5600.3909111315,0
+SSBI.US,D,20170504,000000,10.9236,10.9236,10.7401,10.7401,2628.6713236194,0
+SSBI.US,D,20170505,000000,10.7234,10.7234,10.5124,10.5789,4973.6878141097,0
+SSBI.US,D,20170508,000000,10.6179,10.6179,10.6179,10.6179,169.98809494383,0
+SSBI.US,D,20170509,000000,10.6179,10.6589,10.6179,10.6179,1542.1811505145,0
+SSBI.US,D,20170511,000000,10.5935,10.6589,10.4324,10.6589,25397.859824078,0
+SSBI.US,D,20170512,000000,10.5789,10.6853,10.5789,10.5789,18682.306049128,0
+SSBI.US,D,20170515,000000,10.6365,10.699,10.6179,10.697,6578.3344693928,0
+SSBI.US,D,20170516,000000,10.6756,10.6756,10.6335,10.6335,1398.8176969475,0
+SSBI.US,D,20170517,000000,10.6335,10.6756,10.5515,10.5515,3633.2395232574,0
+SSBI.US,D,20170518,000000,10.3483,10.6111,10.3483,10.6111,3307.5996787264,0
+SSBI.US,D,20170519,000000,10.6335,10.6335,10.3864,10.6335,4706.4173756739,0
+SSBI.US,D,20170523,000000,10.6726,10.6726,10.6726,10.6726,1901.6138091006,0
+SSBI.US,D,20170524,000000,10.6756,10.6756,10.5388,10.5964,1589.286285258,0
+SSBI.US,D,20170525,000000,10.6756,10.7859,10.6208,10.6208,4051.0415879386,0
+SSBI.US,D,20170530,000000,10.6335,10.6335,10.5105,10.5515,43925.538148288,0
+SSBI.US,D,20170531,000000,10.5515,10.5515,10.4695,10.5105,21700.106746716,0
+SSBI.US,D,20170601,000000,10.3562,10.4295,10.3562,10.4295,22814.245585866,0
+SSBI.US,D,20170602,000000,10.3864,10.489,10.3864,10.489,1578.0220139063,0
+SSBI.US,D,20170605,000000,10.4539,10.5105,10.4539,10.5105,950.29489221614,0
+SSBI.US,D,20170606,000000,10.5105,10.5378,10.4295,10.4295,2722.8815931064,0
+SSBI.US,D,20170607,000000,10.3483,10.4695,10.3483,10.4295,65843.762149359,0
+SSBI.US,D,20170608,000000,10.4695,10.5105,10.4695,10.5105,3182.6686691894,0
+SSBI.US,D,20170609,000000,10.5105,10.6756,10.4343,10.5515,11982.112644204,0
+SSBI.US,D,20170612,000000,10.3864,10.6756,10.3864,10.6756,3653.7200166241,0
+SSBI.US,D,20170613,000000,10.6033,10.6756,10.6033,10.6756,1420.3222149825,0
+SSBI.US,D,20170614,000000,10.6335,10.6756,10.6335,10.6756,4723.8257950357,0
+SSBI.US,D,20170615,000000,10.6335,10.6335,10.6335,10.6335,735.24971186551,0
+SSBI.US,D,20170616,000000,10.6512,10.7585,10.5935,10.7585,1859.6287976988,0
+SSBI.US,D,20170619,000000,10.7976,10.7976,10.6756,10.6756,4041.8253659236,0
+SSBI.US,D,20170620,000000,10.5515,10.6335,10.5515,10.6335,576.52588827337,0
+SSBI.US,D,20170621,000000,10.6512,10.6756,10.5886,10.5935,2511.9325114291,0
+SSBI.US,D,20170622,000000,10.5671,10.5671,10.5144,10.5144,1043.4811370347,0
+SSBI.US,D,20170623,000000,10.5935,10.5935,10.5935,10.5935,481.29159411808,0
+SSBI.US,D,20170626,000000,10.5515,10.8397,10.5105,10.8397,96144.652085432,0
+SSBI.US,D,20170627,000000,11.0026,11.0026,10.8016,10.9636,3208.2692858978,0
+SSBI.US,D,20170628,000000,10.8825,10.8825,10.6335,10.6335,1227.8055773353,0
+SSBI.US,D,20170629,000000,10.5515,10.6335,10.3483,10.6335,11867.42188135,0
+SSBI.US,D,20170630,000000,10.3864,11.2068,10.3864,10.6756,4837.4925332209,0
+SSBI.US,D,20170703,000000,10.5105,10.6756,10.5105,10.6756,4442.2190112431,0
+SSBI.US,D,20170705,000000,10.95,10.95,10.8524,10.8524,1221.6614293253,0
+SSBI.US,D,20170706,000000,10.817,11.0857,10.817,11.0641,2038.8331146577,0
+SSBI.US,D,20170707,000000,10.9636,10.9636,10.8053,10.8053,441.35463205297,0
+SSBI.US,D,20170710,000000,10.8571,10.8952,10.8397,10.8825,2971.7195875121,0
+SSBI.US,D,20170711,000000,10.6756,10.9627,10.6365,10.8397,17777.06824232,0
+SSBI.US,D,20170712,000000,10.8865,11.027,10.8865,11.027,851.98852405585,0
+SSBI.US,D,20170713,000000,10.9636,11.1012,10.6794,10.7585,4211.8134608674,0
+SSBI.US,D,20170714,000000,10.5515,10.7156,10.5105,10.5105,4888.6937666377,0
+SSBI.US,D,20170717,000000,10.4695,11.0026,10.4695,10.6756,5298.3036339723,0
+SSBI.US,D,20170718,000000,10.7204,10.7204,10.5105,10.6756,14797.156457461,0
+SSBI.US,D,20170719,000000,10.6756,10.6756,10.5144,10.6365,3357.776887475,0
+SSBI.US,D,20170720,000000,10.5105,10.6803,10.4695,10.6756,8686.8012614973,0
+SSBI.US,D,20170721,000000,10.5613,10.5613,10.5613,10.5613,747.53800788554,0
+SSBI.US,D,20170724,000000,10.819,10.9636,10.5515,10.5935,2444.3468833189,0
+SSBI.US,D,20170725,000000,10.6335,10.8397,10.5515,10.6335,4505.7085406799,0
+SSBI.US,D,20170726,000000,10.6873,10.6873,10.5515,10.5515,9207.0057930122,0
+SSBI.US,D,20170727,000000,10.5515,10.5515,10.4695,10.5515,4256.8705462743,0
+SSBI.US,D,20170728,000000,10.5515,10.6071,10.5515,10.6071,2454.5871300022,0
+SSBI.US,D,20170731,000000,10.6756,10.6756,10.6335,10.6335,1385.5053762591,0
+SSBI.US,D,20170801,000000,10.7976,10.7976,10.5935,10.5935,1387.5534255957,0
+SSBI.US,D,20170802,000000,10.6325,10.6325,10.6325,10.6325,201.73285966226,0
+SSBI.US,D,20170803,000000,10.6756,10.6756,10.655,10.6716,2407.4819952588,0
+SSBI.US,D,20170804,000000,10.616,10.616,10.616,10.616,857.10864739753,0
+SSBI.US,D,20170807,000000,10.5935,10.6345,10.4295,10.4295,8520.9092652268,0
+SSBI.US,D,20170808,000000,10.4793,10.4793,10.4793,10.4793,711.69714449377,0
+SSBI.US,D,20170809,000000,10.5105,10.5105,10.4295,10.4372,2964.5514148338,0
+SSBI.US,D,20170811,000000,10.4695,10.4695,9.97734,10.2634,9095.3871041636,0
+SSBI.US,D,20170814,000000,10.2615,10.5935,10.2615,10.4695,19203.534605311,0
+SSBI.US,D,20170815,000000,9.65602,10.5261,9.65602,10.362,26271.352866169,0
+SSBI.US,D,20170816,000000,10.362,10.4451,10.362,10.4451,25693.802953228,0
+SSBI.US,D,20170817,000000,10.488,10.488,10.488,10.488,423.94621269125,0
+SSBI.US,D,20170818,000000,10.488,10.488,10.488,10.488,139.26735489374,0
+SSBI.US,D,20170821,000000,10.4372,10.6911,10.3689,10.3689,7452.851536152,0
+SSBI.US,D,20170822,000000,10.572,10.6121,10.321,10.6121,20012.514093298,0
+SSBI.US,D,20170823,000000,10.156,10.4451,10.156,10.321,492.55586546978,0
+SSBI.US,D,20170824,000000,10.4031,10.5261,10.3426,10.5261,2635.8394962978,0
+SSBI.US,D,20170825,000000,10.488,10.6521,10.488,10.6521,909.33390548268,0
+SSBI.US,D,20170828,000000,10.4031,10.6081,10.073,10.156,13953.360130751,0
+SSBI.US,D,20170829,000000,10.238,10.4031,10.195,10.4031,3419.2183675751,0
+SSBI.US,D,20170830,000000,10.195,10.4031,10.195,10.4031,2154.5479021797,0
+SSBI.US,D,20170831,000000,10.5261,10.5261,10.238,10.238,2647.1037676495,0
+SSBI.US,D,20170901,000000,10.2976,10.3025,10.156,10.1726,5003.3845294915,0
+SSBI.US,D,20170905,000000,10.5261,10.5261,10.362,10.5261,5203.0693398171,0
+SSBI.US,D,20170906,000000,10.696,10.696,10.362,10.4031,3777.6270014929,0
+SSBI.US,D,20170907,000000,10.5261,10.6121,10.5261,10.572,2910.278107412,0
+SSBI.US,D,20170908,000000,10.572,10.696,10.572,10.696,1637.4154446699,0
+SSBI.US,D,20170911,000000,10.696,10.696,10.614,10.696,7087.274729556,0
+SSBI.US,D,20170912,000000,10.696,10.9431,10.572,10.7772,22094.356244026,0
+SSBI.US,D,20170913,000000,10.7772,10.7772,10.6121,10.6121,2905.1579840703,0
+SSBI.US,D,20170914,000000,10.817,10.817,10.6521,10.696,5713.0336246485,0
+SSBI.US,D,20170915,000000,10.572,10.5847,10.195,10.195,8735.9544455775,0
+SSBI.US,D,20170918,000000,10.238,10.2684,10.195,10.195,5960.8475943859,0
+SSBI.US,D,20170919,000000,10.238,10.2595,10.238,10.238,2011.1844486127,0
+SSBI.US,D,20170920,000000,10.2575,10.2575,10.156,10.195,2117.6830141196,0
+SSBI.US,D,20170921,000000,10.238,10.4451,10.238,10.4451,4296.8075083393,0
+SSBI.US,D,20170922,000000,10.4451,10.5261,10.4451,10.488,6839.4607598186,0
+SSBI.US,D,20170925,000000,10.488,10.5573,10.4031,10.5261,4189.284918164,0
+SSBI.US,D,20170926,000000,10.362,10.572,10.2771,10.4031,16456.076420165,0
+SSBI.US,D,20170927,000000,10.4451,10.4519,10.4031,10.4031,1483.8117444194,0
+SSBI.US,D,20170928,000000,10.362,10.488,10.362,10.4451,6270.1030442235,0
+SSBI.US,D,20170929,000000,10.572,10.5759,10.321,10.321,18138.548950242,0
+SSBI.US,D,20171002,000000,10.321,10.4549,10.321,10.4451,11016.457381963,0
+SSBI.US,D,20171003,000000,10.4451,10.572,10.362,10.4031,20561.391315525,0
+SSBI.US,D,20171004,000000,10.3777,10.3777,10.3777,10.3777,1312.7996248072,0
+SSBI.US,D,20171005,000000,10.3806,10.5261,10.362,10.4031,3712.0894227193,0
+SSBI.US,D,20171006,000000,10.4031,10.5076,10.4031,10.4451,13756.74739443,0
+SSBI.US,D,20171010,000000,10.4743,10.572,10.2771,10.488,9335.0088765542,0
+SSBI.US,D,20171011,000000,10.4451,10.5261,10.238,10.2771,27711.13154985,0
+SSBI.US,D,20171012,000000,10.243,10.6658,10.156,10.156,13943.119884069,0
+SSBI.US,D,20171013,000000,10.073,10.238,10.073,10.195,4705.3933510056,0
+SSBI.US,D,20171016,000000,10.0691,10.2654,10.0643,10.238,6662.3044921964,0
+SSBI.US,D,20171018,000000,10.1863,10.6521,10.1863,10.3806,7171.2447523595,0
+SSBI.US,D,20171020,000000,10.8913,10.8913,10.362,10.362,3825.7561609046,0
+SSBI.US,D,20171023,000000,10.6121,10.7391,10.5261,10.5261,10829.060867657,0
+SSBI.US,D,20171024,000000,10.488,10.7351,10.4031,10.7351,1109.0187158083,0
+SSBI.US,D,20171025,000000,10.407,10.4451,10.2771,10.362,20224.487199643,0
+SSBI.US,D,20171026,000000,10.488,10.6121,10.2771,10.488,2325.5600217919,0
+SSBI.US,D,20171027,000000,10.572,10.572,10.488,10.572,11700.505860412,0
+SSBI.US,D,20171030,000000,10.572,10.6277,10.572,10.572,1905.7099077739,0
+SSBI.US,D,20171031,000000,10.572,10.5759,10.4451,10.572,3265.6146673246,0
+SSBI.US,D,20171101,000000,10.5261,10.5261,10.2771,10.488,2604.0947315793,0
+SSBI.US,D,20171102,000000,10.3259,10.3259,10.3259,10.3259,1432.6105110026,0
+SSBI.US,D,20171103,000000,10.488,10.488,10.362,10.4031,5865.6133002307,0
+SSBI.US,D,20171106,000000,10.4451,10.4451,10.4451,10.4451,656.39981240361,0
+SSBI.US,D,20171107,000000,10.362,10.488,10.362,10.362,9059.5462407717,0
+SSBI.US,D,20171108,000000,10.4031,10.4451,10.4031,10.4451,2954.3111681504,0
+SSBI.US,D,20171109,000000,10.362,10.4031,10.2771,10.321,21697.034672711,0
+SSBI.US,D,20171110,000000,10.3259,10.4479,10.3259,10.4031,4715.6335976889,0
+SSBI.US,D,20171113,000000,10.362,10.4372,10.362,10.362,2575.4220408659,0
+SSBI.US,D,20171114,000000,10.3777,10.5046,10.3777,10.4616,9106.6513755152,0
+SSBI.US,D,20171115,000000,10.4217,10.4217,10.4217,10.4217,1100.8265184616,0
+SSBI.US,D,20171120,000000,10.5447,10.5818,10.4616,10.4616,676.88030577033,0
+SSBI.US,D,20171121,000000,10.4616,10.7936,10.4616,10.4616,7981.2482650136,0
+SSBI.US,D,20171122,000000,10.5886,10.5886,10.5046,10.5046,680.97640444368,0
+SSBI.US,D,20171124,000000,10.5544,10.5886,10.5544,10.5886,1202.2049606269,0
+SSBI.US,D,20171127,000000,10.5046,10.5046,10.5046,10.5046,144.38747823542,0
+SSBI.US,D,20171128,000000,10.5046,10.5046,10.4616,10.4939,837.65217869914,0
+SSBI.US,D,20171129,000000,10.5447,10.6726,10.5447,10.6296,11016.457381963,0
+SSBI.US,D,20171201,000000,10.4616,10.8397,10.4616,10.8397,450.57085406799,0
+SSBI.US,D,20171204,000000,10.5447,10.7137,10.5447,10.7137,1422.3702643192,0
+SSBI.US,D,20171205,000000,10.5886,10.5886,10.4616,10.4616,7971.0080183302,0
+SSBI.US,D,20171207,000000,10.7565,10.7926,10.4616,10.5046,16289.160399226,0
+SSBI.US,D,20171208,000000,10.6726,10.6726,10.5046,10.6296,10771.71548623,0
+SSBI.US,D,20171211,000000,10.4616,10.4616,10.4616,10.4616,1153.0517765468,0
+SSBI.US,D,20171212,000000,10.3386,10.5027,10.3035,10.3777,6662.3044921964,0
+SSBI.US,D,20171213,000000,10.4616,10.5447,10.4616,10.5085,8785.1076296576,0
+SSBI.US,D,20171214,000000,10.3386,10.7692,10.3386,10.7692,7051.4338661641,0
+SSBI.US,D,20171215,000000,10.4217,10.4616,10.2908,10.4616,6871.205524537,0
+SSBI.US,D,20171218,000000,10.4177,10.4666,10.4177,10.4616,5429.3787915193,0
+SSBI.US,D,20171219,000000,10.5046,10.7048,10.4939,10.6296,8952.0236505964,0
+SSBI.US,D,20171220,000000,10.3806,10.3806,10.3806,10.3806,470.02732276639,0
+SSBI.US,D,20171221,000000,10.5046,10.5046,10.5007,10.5046,696.33677446872,0
+SSBI.US,D,20171222,000000,10.4616,10.7966,10.4616,10.5447,16292.232473231,0
+SSBI.US,D,20171226,000000,10.5447,10.7137,10.4217,10.6726,14516.573698336,0
+SSBI.US,D,20171227,000000,10.7048,10.7048,10.5046,10.5447,5030.0091708682,0
+SSBI.US,D,20171228,000000,10.6296,10.7137,10.5886,10.6258,5678.2167859251,0
+SSBI.US,D,20171229,000000,10.7565,10.7565,10.5447,10.5447,1557.5415205396,0
+SSBI.US,D,20180102,000000,11.1735,11.2556,10.4616,10.7137,11471.124334703,0
+SSBI.US,D,20180103,000000,10.5046,10.8835,10.5046,10.8796,4198.501140179,0
+SSBI.US,D,20180105,000000,10.9665,10.9665,10.948,10.948,2844.7405286384,0
+SSBI.US,D,20180108,000000,10.8835,10.8835,10.4422,10.5886,27950.753322241,0
+SSBI.US,D,20180109,000000,10.7137,10.7137,10.4217,10.4616,17698.218342858,0
+SSBI.US,D,20180110,000000,10.5847,10.7137,10.5847,10.6726,21809.677386227,0
+SSBI.US,D,20180111,000000,10.7137,10.7137,10.4616,10.5447,36744.053149245,0
+SSBI.US,D,20180112,000000,10.5886,10.7156,10.5447,10.5886,10494.204801111,0
+SSBI.US,D,20180116,000000,10.6726,10.7137,10.5447,10.7137,35545.944287291,0
+SSBI.US,D,20180117,000000,10.6726,10.7137,10.6726,10.693,4325.4801990528,0
+SSBI.US,D,20180118,000000,10.6766,10.8397,10.6726,10.7936,7138.4759629728,0
+SSBI.US,D,20180119,000000,10.7565,10.8835,10.7311,10.8835,10249.462905378,0
+SSBI.US,D,20180122,000000,10.7966,11.0056,10.7966,10.9216,1489.9558924294,0
+SSBI.US,D,20180123,000000,10.8835,10.8835,10.7615,10.8835,15064.426895897,0
+SSBI.US,D,20180124,000000,10.8835,10.8835,10.7565,10.7565,2057.2655586878,0
+SSBI.US,D,20180125,000000,10.7137,10.7966,10.7137,10.7966,1074.2018770849,0
+SSBI.US,D,20180126,000000,10.8279,10.8279,10.8279,10.8279,478.21952011308,0
+SSBI.US,D,20180129,000000,10.7966,11.0895,10.7137,10.7137,32173.83105446,0
+SSBI.US,D,20180130,000000,10.6296,10.7137,10.6296,10.7137,15218.030596147,0
+SSBI.US,D,20180131,000000,10.6813,10.7966,10.6813,10.7772,5305.4718066507,0
+SSBI.US,D,20180201,000000,10.8835,11.0212,10.8835,11.0212,311.30349917425,0
+SSBI.US,D,20180202,000000,10.7966,10.7966,10.7663,10.7926,5267.5828939222,0
+SSBI.US,D,20180205,000000,10.7137,10.8397,10.6726,10.8347,4437.0988879014,0
+SSBI.US,D,20180206,000000,10.7137,10.8397,10.6726,10.8297,9162.9727322737,0
+SSBI.US,D,20180207,000000,10.7966,11.029,10.6726,11.0056,11795.740154566,0
+SSBI.US,D,20180208,000000,11.0486,11.0486,10.9216,11.0056,14937.447837022,0
+SSBI.US,D,20180209,000000,10.7565,11.0056,10.7565,11.0056,7666.8726918343,0
+SSBI.US,D,20180212,000000,11.0056,11.0524,10.9665,11.0056,6089.8747025963,0
+SSBI.US,D,20180213,000000,11.0857,11.0857,10.9988,11.0056,8462.5398591316,0
+SSBI.US,D,20180214,000000,11.0895,11.1326,10.9216,11.0486,12588.335247859,0
+SSBI.US,D,20180215,000000,11.2351,11.3171,11.2351,11.279,18730.435208541,0
+SSBI.US,D,20180216,000000,11.279,11.279,11.2673,11.279,4914.2943833462,0
+SSBI.US,D,20180220,000000,11.279,11.362,11.2351,11.2389,9389.2821839761,0
+SSBI.US,D,20180221,000000,11.362,11.362,11.279,11.279,3631.1914739207,0
+SSBI.US,D,20180222,000000,11.3171,11.4363,11.279,11.3171,17872.302536475,0
+SSBI.US,D,20180223,000000,11.489,11.489,11.3171,11.489,8273.0952954894,0
+SSBI.US,D,20180226,000000,11.444,11.489,11.403,11.444,3494.996193032,0
+SSBI.US,D,20180227,000000,11.403,11.5505,11.403,11.444,10813.700497632,0
+SSBI.US,D,20180228,000000,11.573,11.8689,11.53,11.8249,6147.2200840231,0
+SSBI.US,D,20180301,000000,11.8171,11.8171,11.8171,11.8171,284.6788577975,0
+SSBI.US,D,20180305,000000,11.783,12.4177,11.573,11.573,4809.8438671759,0
+SSBI.US,D,20180306,000000,11.613,11.613,11.403,11.403,6119.5714179781,0
+SSBI.US,D,20180307,000000,11.53,11.53,11.403,11.403,6362.2652643738,0
+SSBI.US,D,20180308,000000,11.53,11.7409,11.53,11.7409,2540.6052021425,0
+SSBI.US,D,20180309,000000,11.573,11.573,11.53,11.53,802.83533997571,0
+SSBI.US,D,20180312,000000,11.403,11.569,11.403,11.489,1273.8866874105,0
+SSBI.US,D,20180314,000000,11.6579,11.6989,11.573,11.573,5592.1987137848,0
+SSBI.US,D,20180315,000000,11.613,11.613,11.403,11.573,120461.14185974,0
+SSBI.US,D,20180316,000000,11.3171,11.573,11.279,11.53,7919.8067849134,0
+SSBI.US,D,20180320,000000,11.362,11.362,11.362,11.362,2034.7370159843,0
+SSBI.US,D,20180322,000000,11.4616,11.4616,11.4616,11.4616,246.78994506907,0
+SSBI.US,D,20180323,000000,11.3259,11.403,11.3259,11.362,2072.6259287128,0
+SSBI.US,D,20180326,000000,11.573,11.573,11.3855,11.3855,1388.5774502641,0
+SSBI.US,D,20180327,000000,11.322,11.489,11.322,11.3796,1435.6825850076,0
+SSBI.US,D,20180329,000000,11.3855,11.3855,11.3855,11.3855,576.52588827337,0
+SSBI.US,D,20180402,000000,11.7409,11.7409,11.3171,11.3171,8663.2486941255,0
+SSBI.US,D,20180403,000000,11.3171,11.573,11.3171,11.403,7306.4160085799,0
+SSBI.US,D,20180404,000000,11.444,11.444,11.444,11.444,362.50473259107,0
+SSBI.US,D,20180405,000000,11.5368,11.5368,11.5368,11.5368,384.00925062613,0
+SSBI.US,D,20180406,000000,11.5339,11.6277,11.5339,11.6277,1291.2951067721,0
+SSBI.US,D,20180410,000000,11.53,11.613,11.362,11.403,13949.264032077,0
+SSBI.US,D,20180411,000000,11.489,11.489,11.489,11.489,286.72690713418,0
+SSBI.US,D,20180418,000000,11.6579,11.6989,11.6579,11.6989,1499.1721144444,0
+SSBI.US,D,20180419,000000,11.5642,11.573,11.5642,11.573,797.71521663403,0
+SSBI.US,D,20180423,000000,11.3171,11.5749,11.3171,11.5749,1518.6285831428,0
+SSBI.US,D,20180424,000000,11.444,12.6599,11.444,11.613,40311.755093729,0
+SSBI.US,D,20180425,000000,11.613,11.7028,11.613,11.6579,4415.5943698664,0
+SSBI.US,D,20180426,000000,11.783,12.4596,11.7409,12.1217,5162.1083530836,0
+SSBI.US,D,20180427,000000,12.5857,12.5857,12.0378,12.1628,2784.3230732066,0
+SSBI.US,D,20180430,000000,12.4596,12.6248,12.1628,12.6248,2122.8031374613,0
+SSBI.US,D,20180501,000000,12.0378,12.6696,12.0378,12.6696,10137.84421653,0
+SSBI.US,D,20180502,000000,12.6696,13.0104,12.4596,13.0104,1823.7879343071,0
+SSBI.US,D,20180503,000000,13.5153,13.5153,12.5007,12.5007,1609.7667786248,0
+SSBI.US,D,20180504,000000,12.6696,12.7966,12.5007,12.6286,3825.7561609046,0
+SSBI.US,D,20180507,000000,12.6696,12.6696,12.5426,12.5857,847.8924253825,0
+SSBI.US,D,20180509,000000,12.5857,12.6696,12.5857,12.6696,13015.353534555,0
+SSBI.US,D,20180510,000000,12.6696,12.7966,12.5857,12.7966,4272.2309162992,0
+SSBI.US,D,20180511,000000,12.6286,12.6696,12.6286,12.6696,7141.5480369778,0
+SSBI.US,D,20180514,000000,12.8815,13.0935,12.5857,12.5857,3995.7442558485,0
+SSBI.US,D,20180515,000000,12.5857,13.0475,12.5857,12.6696,1474.5955224044,0
+SSBI.US,D,20180516,000000,12.6286,12.6286,12.3747,12.3747,1603.6226306147,0
+SSBI.US,D,20180517,000000,12.6061,13.0319,12.3513,13.0319,11412.754928609,0
+SSBI.US,D,20180518,000000,12.6472,13.1579,12.6472,13.0719,5024.8890475265,0
+SSBI.US,D,20180521,000000,13.2428,13.4137,13.1276,13.4137,7771.3232080046,0
+SSBI.US,D,20180522,000000,13.4137,13.6276,13.4137,13.4772,4776.0510531207,0
+SSBI.US,D,20180523,000000,13.5436,13.5817,13.5436,13.5817,1054.7454083865,0
+SSBI.US,D,20180524,000000,13.4557,13.5016,13.4557,13.4772,4196.4530908424,0
+SSBI.US,D,20180525,000000,13.5817,13.6276,13.277,13.5974,3628.1193999157,0
+SSBI.US,D,20180529,000000,13.6276,13.6276,13.2516,13.2516,2788.4191718799,0
+SSBI.US,D,20180530,000000,13.6276,13.6276,13.3708,13.3708,4459.6274306048,0
+SSBI.US,D,20180531,000000,13.2428,13.2428,13.2428,13.2428,1351.712562204,0
+SSBI.US,D,20180601,000000,13.4137,13.5817,13.2869,13.5817,2418.7462666105,0
+SSBI.US,D,20180604,000000,13.5817,13.5817,13.2869,13.2869,1901.6138091006,0
+SSBI.US,D,20180605,000000,13.4137,13.4137,13.1413,13.2869,1775.6587748952,0
+SSBI.US,D,20180606,000000,13.4137,13.4137,13.0319,13.0319,2455.6111546706,0
+SSBI.US,D,20180607,000000,12.988,13.6276,12.988,13.4557,6049.9377405312,0
+SSBI.US,D,20180608,000000,13.5817,13.5817,13.5436,13.5436,844.8203513775,0
+SSBI.US,D,20180611,000000,13.65,13.6696,13.6276,13.6696,2389.0495512287,0
+SSBI.US,D,20180613,000000,13.6276,13.6276,13.0319,13.0319,8044.7377944504,0
+SSBI.US,D,20180614,000000,13.0319,13.1833,13.0319,13.1179,1833.0041563221,0
+SSBI.US,D,20180615,000000,13.1179,13.4137,13.1179,13.4137,3444.8189842835,0
+SSBI.US,D,20180618,000000,13.276,13.6696,13.276,13.3277,2322.4879477869,0
+SSBI.US,D,20180619,000000,13.4557,13.5436,13.2008,13.2008,1803.3074409403,0
+SSBI.US,D,20180620,000000,13.3277,13.3785,13.3277,13.3698,941.07867020111,0
+SSBI.US,D,20180621,000000,13.1179,13.3083,13.1179,13.3083,3958.8793677884,0
+SSBI.US,D,20180622,000000,13.2545,13.2545,13.1696,13.1696,1622.0550746448,0
+SSBI.US,D,20180625,000000,13.1579,13.2291,13.1579,13.2291,1977.3916345575,0
+SSBI.US,D,20180626,000000,13.363,13.363,13.1579,13.1579,6007.9527291294,0
+SSBI.US,D,20180628,000000,13.1179,13.1491,13.1179,13.1423,815.12363599574,0
+SSBI.US,D,20180629,000000,13.1579,13.1579,13.1179,13.1579,2560.0616708409,0
+SSBI.US,D,20180702,000000,13.1179,13.1179,13.1179,13.1179,690.1926264587,0
+SSBI.US,D,20180703,000000,13.2008,13.2008,13.2008,13.2008,1179.6764179235,0
+SSBI.US,D,20180705,000000,13.3277,13.3708,13.3277,13.3708,460.81110075136,0
+SSBI.US,D,20180709,000000,13.4557,13.6276,13.2008,13.2008,5477.5079509312,0
+SSBI.US,D,20180710,000000,13.3795,13.3795,13.1579,13.1579,1181.7244672601,0
+SSBI.US,D,20180711,000000,13.1579,13.1579,13.1579,13.1579,2350.136613832,0
+SSBI.US,D,20180712,000000,13.1579,13.1579,13.1579,13.1579,122.88296020036,0
+SSBI.US,D,20180713,000000,13.3376,13.3376,13.3376,13.3376,425.99426202792,0
+SSBI.US,D,20180716,000000,13.2008,13.2047,13.2008,13.2047,901.141708136,0
+SSBI.US,D,20180717,000000,13.2428,13.2428,13.2428,13.2428,680.97640444368,0
+SSBI.US,D,20180718,000000,13.5436,13.5436,13.5436,13.5436,198.66078565726,0
+SSBI.US,D,20180719,000000,13.4978,13.4978,13.2008,13.2008,686.09652778536,0
+SSBI.US,D,20180720,000000,13.4137,13.4137,13.3317,13.3317,688.14457712204,0
+SSBI.US,D,20180723,000000,13.4879,13.4879,13.1179,13.1198,3789.9152975129,0
+SSBI.US,D,20180724,000000,13.1179,13.2008,13.1179,13.2008,751.63410655888,0
+SSBI.US,D,20180726,000000,13.6657,13.6657,13.4772,13.4772,586.76613495673,0
+SSBI.US,D,20180727,000000,13.4557,13.6696,13.4137,13.6276,3595.350610529,0
+SSBI.US,D,20180730,000000,13.2869,13.2916,13.2869,13.2916,1973.2955358842,0
+SSBI.US,D,20180731,000000,13.4772,13.4772,13.2869,13.2869,1352.7365868723,0
+SSBI.US,D,20180801,000000,13.3708,13.3708,13.3277,13.3708,1772.5867008903,0
+SSBI.US,D,20180802,000000,13.3277,13.6276,13.3277,13.6276,5084.28247829,0
+SSBI.US,D,20180803,000000,13.3708,13.3708,13.2869,13.2869,3645.5278192774,0
+SSBI.US,D,20180806,000000,13.7135,13.7135,13.2869,13.3805,15605.111920777,0
+SSBI.US,D,20180808,000000,13.0719,13.7038,13.0719,13.7038,3789.9152975129,0
+SSBI.US,D,20180810,000000,13.2869,13.2869,13.2869,13.2869,2645.0557183129,0
+SSBI.US,D,20180813,000000,13.4978,13.4978,13.4978,13.4978,2773.0588018548,0
+SSBI.US,D,20180814,000000,13.4978,13.4978,13.2869,13.4567,1196.0608126168,0
+SSBI.US,D,20180815,000000,13.2047,13.2047,13.2047,13.2047,189.44456364223,0
+SSBI.US,D,20180816,000000,13.4109,13.4109,13.4109,13.4109,185.34846496888,0
+SSBI.US,D,20180817,000000,13.3249,13.3249,13.3249,13.3249,1073.1778524165,0
+SSBI.US,D,20180821,000000,13.2165,13.2224,13.1764,13.1764,1045.5291863715,0
+SSBI.US,D,20180822,000000,13.1764,13.2829,13.1764,13.2829,1102.8745677982,0
+SSBI.US,D,20180824,000000,13.3902,13.3902,13.3043,13.3043,660.49591107695,0
+SSBI.US,D,20180827,000000,13.4059,13.5192,13.3043,13.3043,2130.995334808,0
+SSBI.US,D,20180829,000000,13.4831,13.4831,13.4831,13.4831,380.93717662113,0
+SSBI.US,D,20180830,000000,13.3454,13.3454,13.3454,13.3454,490.50781613312,0
+SSBI.US,D,20180831,000000,13.1764,13.2877,13.1764,13.2877,2177.0764448831,0
+SSBI.US,D,20180904,000000,13.1764,13.1764,13.1764,13.1764,355.33655991272,0
+SSBI.US,D,20180906,000000,13.2165,13.447,13.2165,13.3063,3244.1101492896,0
+SSBI.US,D,20180910,000000,13.5192,13.5192,13.4743,13.5192,1115.1628638183,0
+SSBI.US,D,20180911,000000,13.2615,13.5192,13.1764,13.5192,3448.9150829568,0
+SSBI.US,D,20180912,000000,13.4743,13.4743,13.2615,13.4333,2552.8934981625,0
+SSBI.US,D,20180913,000000,13.4333,13.4743,13.4333,13.4743,1466.4033250576,0
+SSBI.US,D,20180914,000000,13.3454,13.4743,13.2165,13.2165,3482.707897012,0
+SSBI.US,D,20180917,000000,13.2165,13.4743,13.1764,13.2615,3330.1282214299,0
+SSBI.US,D,20180918,000000,13.2615,13.4743,13.1764,13.4743,1957.9351658591,0
+SSBI.US,D,20180919,000000,13.4743,13.4743,13.4333,13.4333,3869.7892216431,0
+SSBI.US,D,20180920,000000,13.3033,13.4743,13.3033,13.4743,1714.217294795,0
+SSBI.US,D,20180921,000000,13.3249,13.4333,12.9606,12.9606,19429.844057013,0
+SSBI.US,D,20180924,000000,13.2165,13.3454,13.1764,13.3454,908.30988081435,0
+SSBI.US,D,20180925,000000,13.3063,13.3063,13.1764,13.1764,403.46571932452,0
+SSBI.US,D,20180928,000000,13.4743,13.4743,13.1764,13.1764,993.30392828627,0
+SSBI.US,D,20181002,000000,13.1237,13.2789,13.1237,13.2789,1303.5834027921,0
+SSBI.US,D,20181003,000000,13.3043,13.3043,13.0983,13.1237,1219.6133799886,0
+SSBI.US,D,20181005,000000,13.0895,13.0895,13.0895,13.0895,939.03062086444,0
+SSBI.US,D,20181009,000000,12.7771,12.7789,12.446,12.489,8560.8462272919,0
+SSBI.US,D,20181010,000000,12.489,12.574,12.446,12.489,7980.2242403452,0
+SSBI.US,D,20181011,000000,12.446,12.6335,12.446,12.571,2092.0823974112,0
+SSBI.US,D,20181012,000000,12.6579,12.6579,12.489,12.489,12325.160908096,0
+SSBI.US,D,20181015,000000,12.5563,12.6012,12.5232,12.5232,2028.5928679743,0
+SSBI.US,D,20181016,000000,12.5319,12.6383,12.5319,12.6383,4908.1502353362,0
+SSBI.US,D,20181017,000000,12.0954,12.3834,11.8435,12.2741,1056.7934577231,0
+SSBI.US,D,20181018,000000,12.1189,12.2293,12.0153,12.2293,3298.3834567114,0
+SSBI.US,D,20181019,000000,12.2564,12.2654,12.1227,12.2176,1158.1718998885,0
+SSBI.US,D,20181022,000000,12.3162,12.3162,11.7967,12.1618,3859.5489749597,0
+SSBI.US,D,20181023,000000,12.1902,12.3757,11.4783,11.6931,5589.1266397798,0
+SSBI.US,D,20181024,000000,11.6208,11.9304,11.6208,11.9304,386.05729996281,0
+SSBI.US,D,20181025,000000,11.3816,11.4402,10.3933,11.4148,11876.638103366,0
+SSBI.US,D,20181026,000000,11.7106,12.0153,11.6648,12.0153,1257.502292717,0
+SSBI.US,D,20181029,000000,11.8883,11.8883,11.8883,11.8883,242.69384639571,0
+SSBI.US,D,20181030,000000,11.8883,11.9401,11.4148,11.6784,7188.6531717212,0
+SSBI.US,D,20181031,000000,11.9254,11.9254,11.7868,11.8669,3076.1701036824,0
+SSBI.US,D,20181101,000000,12.0153,12.0153,12.0153,12.0153,1297.4392547822,0
+SSBI.US,D,20181105,000000,11.6208,11.9177,11.5876,11.9177,1979.4396838941,0
+SSBI.US,D,20181106,000000,11.5603,11.6227,11.3728,11.3728,6375.5775850621,0
+SSBI.US,D,20181107,000000,11.2449,11.5192,11.1159,11.1159,5362.8171880775,0
+SSBI.US,D,20181108,000000,11.1159,11.1159,11.1159,11.1159,646.15956572024,0
+SSBI.US,D,20181109,000000,11.9607,11.9607,11.159,11.5212,10316.02450882,0
+SSBI.US,D,20181112,000000,11.9137,11.9137,11.0711,11.0711,4525.1650093783,0
+SSBI.US,D,20181113,000000,11.159,11.159,11.1383,11.1383,454.66695274135,0
+SSBI.US,D,20181114,000000,11.159,11.159,11.0711,11.1257,2407.4819952588,0
+SSBI.US,D,20181115,000000,11.159,11.3728,11.1257,11.1257,14019.921734193,0
+SSBI.US,D,20181116,000000,11.1491,11.159,10.3836,10.4812,14804.324630139,0
+SSBI.US,D,20181119,000000,10.6355,11.2205,10.49,10.6179,11161.868884867,0
+SSBI.US,D,20181120,000000,10.4021,10.8806,10.3826,10.3826,5020.7929488532,0
+SSBI.US,D,20181121,000000,10.3259,10.4812,10.3259,10.4285,3872.8612956481,0
+SSBI.US,D,20181123,000000,10.6531,10.7585,10.5681,10.7048,1590.3103099264,0
+SSBI.US,D,20181126,000000,10.6179,10.9392,10.4812,10.53,16408.971285421,0
+SSBI.US,D,20181127,000000,10.4714,10.4714,9.7859,10.4011,7142.5720616461,0
+SSBI.US,D,20181128,000000,11.4411,11.7975,10.1502,10.2712,6371.4814863888,0
+SSBI.US,D,20181129,000000,10.3513,10.4021,10.2712,10.4021,5421.1865941727,0
+SSBI.US,D,20181130,000000,10.4021,10.4021,10.2547,10.2547,4768.8828804424,0
+SSBI.US,D,20181203,000000,10.4021,10.406,10.1843,10.1843,4544.6214780768,0
+SSBI.US,D,20181204,000000,10.3376,10.3601,10.2293,10.2303,6951.0794486672,0
+SSBI.US,D,20181206,000000,10.2293,10.3503,9.96951,9.96951,7006.3767807574,0
+SSBI.US,D,20181207,000000,10.0915,10.3591,9.97139,10.2293,10096.883229796,0
+SSBI.US,D,20181210,000000,10.0115,10.2293,9.35524,9.62185,25617.001103102,0
+SSBI.US,D,20181211,000000,9.99391,9.99391,9.57789,9.57789,5628.0395771767,0
+SSBI.US,D,20181212,000000,9.82202,10.4021,9.63746,10.4021,2869.3171206784,0
+SSBI.US,D,20181213,000000,9.67457,9.95194,9.67457,9.80933,1391.6495242691,0
+SSBI.US,D,20181214,000000,9.70875,10.3503,9.63746,9.75172,8408.2665517098,0
+SSBI.US,D,20181217,000000,9.74195,10.0379,9.70094,10.0379,5602.4389604682,0
+SSBI.US,D,20181218,000000,10.0252,10.3249,9.64723,10.2712,19874.270763072,0
+SSBI.US,D,20181219,000000,10.694,10.694,9.64723,9.72633,16039.298380152,0
+SSBI.US,D,20181220,000000,9.64723,10.6433,9.57789,9.96167,26593.920636695,0
+SSBI.US,D,20181221,000000,10.0564,11.5632,9.2323,11.1727,33870.639929894,0
+SSBI.US,D,20181224,000000,10.825,10.825,9.55348,10.2712,6279.3192662386,0
+SSBI.US,D,20181226,000000,9.75172,10.1696,9.75172,9.865,5552.2617517197,0
+SSBI.US,D,20181227,000000,9.81422,10.7536,9.81422,9.84738,2722.8815931064,0
+SSBI.US,D,20181228,000000,9.79468,10.2351,9.79468,10.0954,8159.428557304,0
+SSBI.US,D,20181231,000000,10.9099,10.9099,9.83863,10.2029,16329.097361291,0
+SSBI.US,D,20190102,000000,10.2029,10.2293,9.79468,10.2293,4873.3333966127,0
+SSBI.US,D,20190103,000000,10.1843,10.7879,9.79468,10.114,15459.700417874,0
+SSBI.US,D,20190104,000000,10.1062,10.5007,10.1062,10.49,1565.7337178863,0
+SSBI.US,D,20190107,000000,10.4997,10.4997,10.0115,10.0115,1061.9135810648,0
+SSBI.US,D,20190108,000000,10.367,10.367,10.0202,10.0827,1151.0037272101,0
+SSBI.US,D,20190109,000000,10.2117,10.4021,10.0202,10.0202,2049.073361341,0
+SSBI.US,D,20190110,000000,10.1414,10.2712,10.0115,10.0115,1722.4094921417,0
+SSBI.US,D,20190111,000000,10.0379,10.367,10.0379,10.2458,3540.0532784388,0
+SSBI.US,D,20190114,000000,9.96951,9.96951,9.96951,9.96951,981.01563226623,0
+SSBI.US,D,20190116,000000,10.2293,10.2976,10.0827,10.0827,3810.3957908796,0
+SSBI.US,D,20190117,000000,10.9675,10.9675,10.3249,10.3249,1670.1842340566,0
+SSBI.US,D,20190118,000000,10.3737,10.4021,10.1004,10.4021,4625.5194268754,0
+SSBI.US,D,20190122,000000,10.3347,10.3971,9.96951,10.0202,3550.2935251221,0
+SSBI.US,D,20190123,000000,10.1414,10.2293,10.1414,10.2293,667.66408375531,0
+SSBI.US,D,20190124,000000,10.2458,10.3601,10.2293,10.3601,1934.3825984874,0
+SSBI.US,D,20190125,000000,10.9675,10.9831,10.2371,10.6619,5410.9463474893,0
+SSBI.US,D,20190128,000000,10.6619,10.6619,10.6433,10.6433,1201.1809359585,0
+SSBI.US,D,20190129,000000,10.6111,10.6111,10.6111,10.6111,277.51068511916,0
+SSBI.US,D,20190130,000000,11.0691,11.0691,10.4997,10.4997,2404.4099212537,0
+SSBI.US,D,20190131,000000,10.49,10.49,10.2087,10.2087,3384.4015288517,0
+SSBI.US,D,20190201,000000,10.2878,10.8161,10.2547,10.2547,1057.8174823915,0
+SSBI.US,D,20190204,000000,10.8855,10.8903,10.6179,10.7488,4235.3660282391,0
+SSBI.US,D,20190205,000000,10.3679,10.7311,10.3679,10.5779,2390.073575897,0
+SSBI.US,D,20190206,000000,10.7448,10.7488,10.6277,10.7488,1055.7694330547,0
+SSBI.US,D,20190207,000000,10.7488,10.7488,10.6423,10.6492,2197.5569382499,0
+SSBI.US,D,20190208,000000,10.7401,10.7488,10.6706,10.6706,987.15978027625,0
+SSBI.US,D,20190211,000000,10.7077,10.8992,10.7048,10.7048,25592.424511062,0
+SSBI.US,D,20190212,000000,10.7926,10.7926,10.7926,10.7926,648.20761505691,0
+SSBI.US,D,20190213,000000,10.6619,10.6619,10.6619,10.6619,422.92218802292,0
+SSBI.US,D,20190214,000000,10.9206,11.0514,10.5681,10.6706,7182.5090237112,0
+SSBI.US,D,20190215,000000,10.8561,10.8561,10.697,10.697,668.68810842364,0
+SSBI.US,D,20190219,000000,10.6803,10.697,10.6101,10.6101,5680.2648352617,0
+SSBI.US,D,20190220,000000,10.8532,11.3034,10.6599,10.7849,37407.621134327,0
+SSBI.US,D,20190221,000000,10.8738,11.283,10.6873,10.6893,15841.661619163,0
+SSBI.US,D,20190222,000000,10.7224,10.827,10.6052,10.7224,3653.7200166241,0
+SSBI.US,D,20190226,000000,10.8913,10.8913,10.6101,10.6531,2432.0585872988,0
+SSBI.US,D,20190227,000000,10.6823,10.818,10.6345,10.818,3721.3056447344,0
+SSBI.US,D,20190228,000000,10.8514,10.8913,10.8514,10.8913,1592.358359263,0
+SSBI.US,D,20190301,000000,10.7184,11.1463,10.6365,10.697,11382.034188559,0
+SSBI.US,D,20190304,000000,11.032,11.1364,10.827,10.9069,2956.3592174871,0
+SSBI.US,D,20190305,000000,10.7478,11.1092,10.7478,11.1092,2332.7281944703,0
+SSBI.US,D,20190306,000000,10.9949,11.2556,10.904,10.9421,1841.1963536688,0
+SSBI.US,D,20190308,000000,11.1961,11.1961,10.951,10.951,343.04826389268,0
+SSBI.US,D,20190311,000000,10.7137,10.9871,10.3991,10.5925,19108.300311156,0
+SSBI.US,D,20190312,000000,10.6629,10.8494,10.4597,10.4597,6724.7699969648,0
+SSBI.US,D,20190313,000000,10.5291,10.5671,10.4265,10.5671,8184.0051493441,0
+SSBI.US,D,20190314,000000,10.4177,10.8464,10.4177,10.4265,24607.312780123,0
+SSBI.US,D,20190315,000000,10.3991,10.5847,10.2849,10.3308,27645.593971076,0
+SSBI.US,D,20190318,000000,10.3474,10.3836,10.0847,10.1726,18861.510366087,0
+SSBI.US,D,20190319,000000,10.0399,10.3122,10.0399,10.1541,24155.717901386,0
+SSBI.US,D,20190320,000000,10.1726,10.1726,9.88164,9.93627,6131.8597139981,0
+SSBI.US,D,20190321,000000,10.0163,10.0496,9.9578,9.97923,1768.4906022169,0
+SSBI.US,D,20190322,000000,9.69019,9.91677,9.69019,9.86598,2071.6019040445,0
+SSBI.US,D,20190325,000000,9.88164,10.0652,9.80445,9.92654,8963.2879219481,0
+SSBI.US,D,20190326,000000,9.76051,10.1267,9.76051,10.0671,9966.8320969178,0
+SSBI.US,D,20190327,000000,9.97923,10.3035,9.84453,9.90801,10028.273577018,0
+SSBI.US,D,20190328,000000,9.94897,10.7926,9.9451,10.4431,21915.151927067,0
+SSBI.US,D,20190401,000000,10.074,10.074,9.6736,9.97923,5295.2315599673,0
+SSBI.US,D,20190402,000000,9.86598,10.0496,9.71656,10.0496,2948.1670201404,0
+SSBI.US,D,20190403,000000,10.0583,10.3055,10.0163,10.0496,12414.251054242,0
+SSBI.US,D,20190404,000000,10.1023,10.1023,10.1023,10.1023,116.73881219035,0
+SSBI.US,D,20190405,000000,10.0496,10.492,9.86401,9.86401,2547.7733748208,0
+SSBI.US,D,20190408,000000,9.80445,10.0671,9.80445,10.0671,1660.9680120416,0
+SSBI.US,D,20190409,000000,10.2674,10.2674,10.2674,10.2674,325.63984453096,0
+SSBI.US,D,20190410,000000,10.2341,10.2341,10.2341,10.2341,309.25544983758,0
+SSBI.US,D,20190411,000000,10.2341,10.2341,10.1726,10.1726,592.91028296675,0
+SSBI.US,D,20190415,000000,10.2849,10.2849,9.81422,10.0671,2356.2807618419,0
+SSBI.US,D,20190416,000000,10.492,10.492,9.84837,10.0399,5434.498914861,0
+SSBI.US,D,20190417,000000,9.90801,10.2117,9.87179,9.88164,2927.6865267737,0
+SSBI.US,D,20190418,000000,9.88164,9.90801,9.88164,9.90801,371.7209546061,0
+SSBI.US,D,20190422,000000,9.69996,10.3308,9.52027,9.76539,46516.320559179,0
+SSBI.US,D,20190423,000000,9.92654,9.97139,9.73414,9.87179,18464.188794774,0
+SSBI.US,D,20190424,000000,10.1121,10.1131,9.87179,9.87179,796.69119196569,0
+SSBI.US,D,20190425,000000,9.97734,10.0652,9.97437,10.0652,1384.4813515908,0
+SSBI.US,D,20190426,000000,10.1023,10.1306,9.90801,9.93627,2493.500067399,0
+SSBI.US,D,20190430,000000,10.0671,10.0671,9.97923,9.97923,251.91006841075,0
+SSBI.US,D,20190501,000000,9.97923,9.97923,9.85821,9.97923,1707.0491221167,0
+SSBI.US,D,20190502,000000,9.98707,10.1452,9.98707,10.1452,987.15978027625,0
+SSBI.US,D,20190503,000000,9.94897,10.4597,9.9324,10.408,2865.2210220051,0
+SSBI.US,D,20190506,000000,10.2341,10.2341,10.2341,10.2341,210.94908167729,0
+SSBI.US,D,20190507,000000,10.1833,10.1833,9.87179,9.87179,4093.0265993404,0
+SSBI.US,D,20190508,000000,9.96365,9.96365,9.84837,9.84837,1085.4661484365,0
+SSBI.US,D,20190509,000000,10.0516,10.0516,9.86598,9.86598,342.02423922434,0
+SSBI.US,D,20190510,000000,9.86598,9.86598,9.76833,9.76833,2290.7431830685,0
+SSBI.US,D,20190513,000000,9.79956,9.79956,9.76051,9.76051,324.61581986263,0
+SSBI.US,D,20190514,000000,10.1804,10.1804,9.82202,9.82202,768.01850125226,0
+SSBI.US,D,20190515,000000,10.0671,10.0671,10.0671,10.0671,585.74211028839,0
+SSBI.US,D,20190517,000000,10.3591,10.3591,10.2,10.2,728.08153918715,0
+SSBI.US,D,20190520,000000,10.1902,10.2,10.1902,10.2,1382.433302254,0
+SSBI.US,D,20190521,000000,10.0583,10.2,10.0583,10.2,1062.9376057331,0
+SSBI.US,D,20190522,000000,10.3416,10.3416,10.1648,10.1648,2755.6503824932,0
+SSBI.US,D,20190523,000000,10.3493,10.3493,10.0847,10.1902,2423.8663899522,0
+SSBI.US,D,20190524,000000,10.3493,10.3493,10.0427,10.0671,1736.7458374984,0
+SSBI.US,D,20190528,000000,10.1325,10.1325,10.0496,10.076,4431.9787645597,0
+SSBI.US,D,20190529,000000,10.194,10.194,10.1736,10.1736,16052.610700841,0
+SSBI.US,D,20190531,000000,10.1042,10.1277,10.1042,10.1277,1336.3521921789,0
+SSBI.US,D,20190603,000000,10.0496,10.1648,10.0399,10.1648,2483.2598207156,0
+SSBI.US,D,20190604,000000,9.99878,9.99878,9.78003,9.9704,2890.8216387136,0
+SSBI.US,D,20190606,000000,10.028,10.028,9.77612,9.77612,640.01541771022,0
+SSBI.US,D,20190607,000000,10.0399,10.1648,9.73023,9.96266,36576.113103638,0
+SSBI.US,D,20190610,000000,10.031,10.1648,9.86401,10.0496,23594.552383139,0
+SSBI.US,D,20190613,000000,9.70484,10.1648,9.48316,9.90604,3714.1374720559,0
+SSBI.US,D,20190614,000000,9.89916,9.99491,9.89916,9.99491,3934.3027757483,0
+SSBI.US,D,20190618,000000,10.0945,10.1335,10.0945,10.1335,413.70596600788,0
+SSBI.US,D,20190619,000000,10.0847,10.0847,10.0135,10.0135,4212.8374855358,0
+SSBI.US,D,20190620,000000,9.97923,9.97923,9.96266,9.96266,443.40268138965,0
+SSBI.US,D,20190624,000000,9.68727,9.90604,9.68727,9.90604,1080.3460250948,0
+SSBI.US,D,20190625,000000,9.99491,10.0262,9.99491,10.0262,705.55299648375,0
+SSBI.US,D,20190626,000000,10.1404,10.1404,10.1404,10.1404,793.61911796067,0
+SSBI.US,D,20190627,000000,10.239,10.2693,10.239,10.2693,2573.3739915293,0
+SSBI.US,D,20190628,000000,10.2557,10.3064,9.73023,9.73023,6925.4788319588,0
+SSBI.US,D,20190701,000000,10.2234,10.2966,10.2234,10.2605,1698.8569247701,0
+SSBI.US,D,20190702,000000,10.2966,10.4743,10.2966,10.3933,43655.195635847,0
+SSBI.US,D,20190703,000000,10.5105,10.6589,10.4382,10.4832,15278.448051578,0
+SSBI.US,D,20190708,000000,10.6696,11.0915,10.6696,11.0915,703.50494714708,0
+SSBI.US,D,20190709,000000,11.0564,11.0564,11.0564,11.0564,1256.4782680487,0
+SSBI.US,D,20190710,000000,10.3093,10.9421,10.3093,10.5339,6293.6556115953,0
+SSBI.US,D,20190711,000000,11.0564,11.0564,11.0486,11.0486,404.48974399286,0
+SSBI.US,D,20190712,000000,11.031,11.031,10.3971,10.3971,1118.2349378233,0
+SSBI.US,D,20190716,000000,10.5241,10.573,10.5241,10.573,1710.1211961217,0
+SSBI.US,D,20190717,000000,10.573,10.573,10.573,10.573,1133.5953078484,0
+SSBI.US,D,20190718,000000,10.4392,10.4832,10.4392,10.4832,1365.0248828923,0
+SSBI.US,D,20190719,000000,10.5827,10.5827,10.5827,10.5827,515.08440817319,0
+SSBI.US,D,20190722,000000,10.4207,10.4753,10.3933,10.3933,1114.13883915,0
+SSBI.US,D,20190723,000000,10.4743,10.4743,10.3933,10.4743,20012.514093298,0
+SSBI.US,D,20190724,000000,10.3933,10.5261,10.3933,10.3933,2819.13991193,0
+SSBI.US,D,20190725,000000,10.3933,10.4382,10.3933,10.4382,1555.4934712029,0
+SSBI.US,D,20190726,000000,10.4382,10.7214,10.4382,10.4646,10595.583243276,0
+SSBI.US,D,20190729,000000,10.4382,10.7301,10.4382,10.6325,15454.580294532,0
+SSBI.US,D,20190730,000000,10.6873,11.0564,10.6589,11.0564,4725.8738443723,0
+SSBI.US,D,20190731,000000,10.7575,11.0564,10.7575,10.8357,13516.101597371,0
+SSBI.US,D,20190801,000000,11.0564,11.0564,10.7478,10.7478,66311.741422789,0
+SSBI.US,D,20190802,000000,10.6921,10.826,10.6873,10.826,76568.372500846,0
+SSBI.US,D,20190805,000000,10.4558,10.4558,10.4382,10.4558,1042.4571123664,0
+SSBI.US,D,20190806,000000,10.5241,10.7038,10.4558,10.7038,6641.8239988296,0
+SSBI.US,D,20190807,000000,10.6502,10.7301,10.6188,10.7301,4850.8048539093,0
+SSBI.US,D,20190808,000000,10.7038,10.7038,10.6589,10.6589,1438.7546590125,0
+SSBI.US,D,20190814,000000,10.702,10.702,10.6502,10.6589,7058.6020388425,0
+SSBI.US,D,20190815,000000,10.8913,10.8913,10.6873,10.7184,2354.2327125053,0
+SSBI.US,D,20190816,000000,10.7214,10.7585,10.7214,10.7585,337.928140551,0
+SSBI.US,D,20190819,000000,10.7038,10.7214,10.696,10.7214,1579.0460385746,0
+SSBI.US,D,20190820,000000,10.7214,10.7214,10.7214,10.7214,5290.1114366256,0
+SSBI.US,D,20190821,000000,10.945,10.945,10.6589,10.7214,8267.9751721477,0
+SSBI.US,D,20190822,000000,10.6589,10.9353,10.5798,10.6785,5992.5923591043,0
+SSBI.US,D,20190823,000000,10.8377,10.8377,10.5877,10.5877,2991.1760562105,0
+SSBI.US,D,20190826,000000,10.5798,10.8913,10.5798,10.7536,9504.9969714981,0
+SSBI.US,D,20190827,000000,10.5964,10.655,10.5877,10.655,969.75136091453,0
+SSBI.US,D,20190829,000000,10.5896,10.5896,10.5877,10.5877,1579.0460385746,0
+SSBI.US,D,20190903,000000,10.6677,10.6677,10.6677,10.6677,225.285427034,0
+SSBI.US,D,20190904,000000,10.5877,10.5877,10.5877,10.5877,113.66673818533,0
+SSBI.US,D,20190910,000000,10.5877,10.8424,10.5798,10.5798,1513.5084598011,0
+SSBI.US,D,20190912,000000,10.6052,10.6238,10.5964,10.5964,1072.1538277482,0
+SSBI.US,D,20190913,000000,10.5877,10.5877,10.5877,10.5877,17463.716693808,0
+SSBI.US,D,20190916,000000,10.6686,10.6686,10.5154,10.6686,3994.7202311801,0
+SSBI.US,D,20190917,000000,10.6775,10.6775,10.4997,10.4997,2215.9893822799,0
+SSBI.US,D,20190918,000000,10.4822,10.5798,10.4822,10.5427,1894.4456364223,0
+SSBI.US,D,20190919,000000,10.4001,10.5632,10.4001,10.5154,2372.6651565353,0
+SSBI.US,D,20190920,000000,10.4001,10.945,10.4001,10.945,13750.60324642,0
+SSBI.US,D,20190924,000000,10.7663,10.7663,10.7663,10.7663,122.88296020036,0
+SSBI.US,D,20190925,000000,10.6325,10.7663,10.4275,10.4275,3730.5218667494,0
+SSBI.US,D,20190926,000000,10.2478,10.5154,10.2478,10.4539,9588.9669943017,0
+SSBI.US,D,20190927,000000,10.5154,10.6052,10.3201,10.3201,2742.3380618048,0
+SSBI.US,D,20190930,000000,10.5329,10.5329,10.5329,10.5329,214.0211556823,0
+SSBI.US,D,20191002,000000,10.3943,10.3943,10.2751,10.2751,1579.0460385746,0
+SSBI.US,D,20191003,000000,10.1638,10.4997,10.1638,10.4997,2320.4398984502,0
+SSBI.US,D,20191004,000000,10.3806,10.5623,10.3806,10.5623,2655.2959649961,0
+SSBI.US,D,20191008,000000,10.5525,10.5525,10.2928,10.4997,11631.896207633,0
+SSBI.US,D,20191010,000000,10.5427,10.9548,10.4997,10.7488,76712.759979082,0
+SSBI.US,D,20191011,000000,10.7635,10.7635,10.7635,10.7635,152.57967558212,0
+SSBI.US,D,20191015,000000,10.7663,10.7663,10.7214,10.7311,3820.6360375629,0
+SSBI.US,D,20191017,000000,10.7311,10.7742,10.7311,10.7742,1586.214211253,0
+SSBI.US,D,20191018,000000,10.7565,10.7849,10.7565,10.7663,5225.5978825204,0
+SSBI.US,D,20191021,000000,10.8776,10.8776,10.8776,10.8776,297.99117848588,0
+SSBI.US,D,20191022,000000,11.0076,11.0349,11.0076,11.0339,14774.627914757,0
+SSBI.US,D,20191023,000000,11.1608,11.3122,11.1257,11.3122,5015.6728255115,0
+SSBI.US,D,20191024,000000,11.2605,11.2605,11.1697,11.1717,15358.321975709,0
+SSBI.US,D,20191028,000000,11.2058,11.2605,10.9978,11.1697,1415.2020916408,0
+SSBI.US,D,20191029,000000,10.8885,10.8885,10.8571,10.8571,2807.8756405783,0
+SSBI.US,D,20191030,000000,10.8113,10.945,10.8113,10.945,10537.213837181,0
+SSBI.US,D,20191101,000000,10.9909,11.0349,10.9909,11.0349,6103.1870232847,0
+SSBI.US,D,20191104,000000,11.0349,11.1286,11.0349,11.1286,6747.2985396682,0
+SSBI.US,D,20191106,000000,11.1276,11.1697,11.1276,11.1697,4100.1947720187,0
+SSBI.US,D,20191107,000000,11.2605,11.2605,11.2605,11.2605,706.57702115208,0
+SSBI.US,D,20191108,000000,11.0584,11.1618,11.0584,11.1618,689.16860179036,0
+SSBI.US,D,20191111,000000,11.2028,11.2028,11.2028,11.2028,2917.4462800903,0
+SSBI.US,D,20191112,000000,11.2506,11.3005,11.2048,11.3005,6189.2050954249,0
+SSBI.US,D,20191113,000000,10.9978,11.4275,10.9978,11.1257,2048.0493366728,0
+SSBI.US,D,20191114,000000,11.0788,11.3454,11.0593,11.2322,6677.6648622213,0
+SSBI.US,D,20191118,000000,11.2615,11.2839,11.1727,11.1727,1555.4934712029,0
+SSBI.US,D,20191119,000000,11.3679,11.3679,11.159,11.2126,2102.3226440945,0
+SSBI.US,D,20191120,000000,11.3776,11.4079,11.0427,11.0427,6587.5506914078,0
+SSBI.US,D,20191121,000000,11.3679,11.3962,11.2322,11.3503,2767.9386785132,0
+SSBI.US,D,20191122,000000,11.4206,11.4392,11.1423,11.1423,4920.4385313562,0
+SSBI.US,D,20191125,000000,11.321,11.3962,11.156,11.279,7397.5542040618,0
+SSBI.US,D,20191126,000000,11.279,11.3415,11.2703,11.279,3115.0830410792,0
+SSBI.US,D,20191127,000000,11.3298,11.3298,11.2859,11.3181,1232.9257006769,0
+SSBI.US,D,20191202,000000,11.3474,11.4333,11.3474,11.4333,2299.9594050835,0
+SSBI.US,D,20191203,000000,11.5046,11.7087,11.2322,11.5124,4250.7263982642,0
+SSBI.US,D,20191204,000000,11.4851,11.7087,11.2322,11.4216,4445.2910852481,0
+SSBI.US,D,20191205,000000,11.5476,11.5476,11.53,11.5388,871.44499275424,0
+SSBI.US,D,20191206,000000,11.3679,11.7087,11.2615,11.279,7919.8067849134,0
+SSBI.US,D,20191209,000000,11.3572,11.4421,11.2937,11.3503,2764.8666045082,0
+SSBI.US,D,20191210,000000,11.4323,11.445,11.279,11.279,4131.9395367372,0
+SSBI.US,D,20191211,000000,11.279,11.3328,11.279,11.279,1649.7037406899,0
+SSBI.US,D,20191212,000000,11.3308,11.5046,11.2419,11.279,6261.9108468769,0
+SSBI.US,D,20191213,000000,11.6062,11.6062,11.2937,11.3962,6077.5864065763,0
+SSBI.US,D,20191216,000000,11.5085,11.6824,11.4304,11.5388,13075.770989987,0
+SSBI.US,D,20191217,000000,11.6394,11.7087,11.279,11.5662,8968.4080452898,0
+SSBI.US,D,20191218,000000,11.7087,11.7282,11.4265,11.5749,4657.2641915938,0
+SSBI.US,D,20191219,000000,11.5476,11.5476,11.5046,11.5388,892.9495107893,0
+SSBI.US,D,20191220,000000,11.6198,11.7087,11.487,11.6296,21306.881274074,0
+SSBI.US,D,20191223,000000,11.6023,11.7087,11.5563,11.5563,2165.8121735314,0
+SSBI.US,D,20191224,000000,11.6657,11.7282,11.6657,11.6911,3218.5095325812,0
+SSBI.US,D,20191226,000000,11.5476,11.7087,11.5476,11.5925,9409.7626773428,0
+SSBI.US,D,20191227,000000,11.5856,11.5856,11.5856,11.5856,411.65791667122,0
+SSBI.US,D,20191230,000000,11.5055,11.5055,11.5055,11.5055,524.30063018821,0
+SSBI.US,D,20191231,000000,11.7087,11.7282,11.696,11.696,11939.103608133,0
+SSBI.US,D,20200102,000000,11.4684,11.6745,11.4684,11.5769,5070.9701576016,0
+SSBI.US,D,20200103,000000,11.6745,11.7009,11.5476,11.5563,7728.3141719345,0
+SSBI.US,D,20200106,000000,11.4684,11.4684,11.4684,11.4684,1111.066765145,0
+SSBI.US,D,20200107,000000,11.5037,11.5593,11.5037,11.5593,776.21069859896,0
+SSBI.US,D,20200108,000000,11.6354,11.6423,11.6354,11.6423,1515.5565091378,0
+SSBI.US,D,20200109,000000,11.5749,11.5749,11.5749,11.5749,560.14149357998,0
+SSBI.US,D,20200110,000000,11.4665,11.4665,11.4665,11.4665,478.21952011308,0
+SSBI.US,D,20200113,000000,11.4665,11.5055,11.4665,11.4665,1348.640488199,0
+SSBI.US,D,20200115,000000,11.6296,11.6491,11.5212,11.6394,3164.2362251593,0
+SSBI.US,D,20200117,000000,11.5789,11.5789,11.5789,11.5789,916.50207816104,0
+SSBI.US,D,20200121,000000,11.569,11.6443,11.5046,11.5046,6856.8691791803,0
+SSBI.US,D,20200122,000000,11.5046,11.6101,11.5046,11.6101,1441.8267330176,0
+SSBI.US,D,20200123,000000,11.5476,11.6394,11.5476,11.5837,6472.8599285541,0
+SSBI.US,D,20200124,000000,11.6911,11.6911,11.5476,11.5476,3668.0563619808,0
+SSBI.US,D,20200127,000000,11.5563,11.6745,11.5046,11.5837,8797.3959256777,0
+SSBI.US,D,20200128,000000,11.5925,11.7731,11.5046,11.7731,1753.1302321919,0
+SSBI.US,D,20200129,000000,11.8639,11.8639,11.8542,11.8639,6539.421531996,0
+SSBI.US,D,20200130,000000,11.7175,11.736,11.6824,11.7233,1653.7998393632,0
+SSBI.US,D,20200131,000000,11.7439,11.7439,11.7419,11.7419,1617.9589759715,0
+SSBI.US,D,20200203,000000,11.9167,11.9167,11.5779,11.5925,2233.3978016416,0
+SSBI.US,D,20200204,000000,11.5925,11.612,11.5925,11.612,1115.1628638183,0
+SSBI.US,D,20200206,000000,11.6198,11.7282,11.5563,11.6394,19306.961096813,0
+SSBI.US,D,20200207,000000,11.7185,11.7282,11.7185,11.7263,3366.99310949,0
+SSBI.US,D,20200210,000000,11.6394,11.8181,11.4567,11.4567,27591.320663654,0
+SSBI.US,D,20200211,000000,11.6765,11.6765,11.6765,11.6765,264.19836443078,0
+SSBI.US,D,20200212,000000,11.6745,11.738,11.6745,11.7214,7200.9414677412,0
+SSBI.US,D,20200213,000000,11.573,11.573,11.5505,11.5505,1794.0912189253,0
+SSBI.US,D,20200214,000000,11.5642,11.5642,11.5291,11.5291,576.52588827337,0
+SSBI.US,D,20200218,000000,11.3923,11.4978,11.3923,11.4978,4278.3750643093,0
+SSBI.US,D,20200219,000000,11.6384,11.6384,11.5573,11.5573,2794.5633198899,0
+SSBI.US,D,20200220,000000,11.6091,11.7009,11.5368,11.573,3062.8577829941,0
+SSBI.US,D,20200221,000000,11.5505,11.5632,11.4275,11.444,2145.3316801647,0
+SSBI.US,D,20200224,000000,11.4734,11.5309,11.1774,11.2907,10829.060867657,0
+SSBI.US,D,20200225,000000,11.072,11.1092,11.0622,11.1072,798.73924130235,0
+SSBI.US,D,20200226,000000,10.8952,11.0534,10.8952,11.028,405.5137686612,0
+SSBI.US,D,20200227,000000,10.4372,11.0369,10.3797,11.0369,5768.3309567387,0
+SSBI.US,D,20200228,000000,10.945,11.0036,10.5398,10.5398,6182.0369227466,0
+SSBI.US,D,20200302,000000,10.7663,10.8454,10.4177,10.4695,1834.0281809905,0
+SSBI.US,D,20200303,000000,10.2087,10.2087,9.78882,9.82301,8794.3238516726,0
+SSBI.US,D,20200304,000000,9.97139,9.97139,9.78882,9.81714,9050.3300187567,0
+SSBI.US,D,20200305,000000,9.99778,9.99778,9.78882,9.78882,3121.2271890892,0
+SSBI.US,D,20200306,000000,9.78882,9.97923,9.78882,9.97923,1281.0548600888,0
+SSBI.US,D,20200309,000000,9.44313,9.44313,8.65975,8.65975,5175.420673772,0
+SSBI.US,D,20200310,000000,8.95632,8.95632,8.69178,8.69178,1962.0312645325,0
+SSBI.US,D,20200311,000000,8.80369,8.80369,8.65975,8.69793,4989.0481841348,0
+SSBI.US,D,20200312,000000,9.97923,9.97923,7.06624,7.49884,11857.181634666,0
+SSBI.US,D,20200313,000000,7.92433,7.92433,7.51241,7.51241,5883.0217195924,0
+SSBI.US,D,20200316,000000,7.77179,7.77179,7.23928,7.23928,4574.3181934585,0
+SSBI.US,D,20200317,000000,7.28488,7.82902,7.23928,7.63087,1988.6559059092,0
+SSBI.US,D,20200318,000000,7.23928,7.73995,5.99174,6.23041,5782.6673020954,0
+SSBI.US,D,20200319,000000,6.32866,6.73841,6.12368,6.14654,35592.025397367,0
+SSBI.US,D,20200320,000000,6.34683,6.73109,6.34683,6.34683,18562.495162933,0
+SSBI.US,D,20200323,000000,6.30141,7.55812,6.19214,6.36869,18118.068456876,0
+SSBI.US,D,20200324,000000,6.42875,7.22531,6.42875,6.83411,9117.9156468669,0
+SSBI.US,D,20200325,000000,6.8385,7.13908,6.82962,7.12991,4588.6545388153,0
+SSBI.US,D,20200326,000000,7.22102,8.42851,6.98538,7.10256,18495.933559491,0
+SSBI.US,D,20200327,000000,6.92054,7.37278,6.92054,7.24944,1015.8324709897,0
+SSBI.US,D,20200331,000000,7.26662,7.2757,6.94017,7.2757,2652.2238909912,0
+SSBI.US,D,20200401,000000,6.88958,6.90931,5.9189,6.00083,7618.7435324224,0
+SSBI.US,D,20200402,000000,6.82962,6.82962,6.00992,6.51986,20640.241214988,0
+SSBI.US,D,20200403,000000,7.07873,7.07873,6.73841,6.73841,4889.7177913061,0
+SSBI.US,D,20200406,000000,6.88675,7.02063,6.78382,6.78382,2772.0347771865,0
+SSBI.US,D,20200407,000000,7.16115,7.16115,6.80589,6.80589,64503.313858507,0
+SSBI.US,D,20200408,000000,6.87503,6.91135,6.7638,6.87307,24899.159810599,0
+SSBI.US,D,20200409,000000,6.9387,7.28488,6.9387,7.28488,1750.0581581869,0
+SSBI.US,D,20200413,000000,7.23908,7.53966,7.04807,7.23029,8725.7141988941,0
+SSBI.US,D,20200414,000000,7.2757,7.2757,7.19602,7.19602,1739.8179115035,0
+SSBI.US,D,20200415,000000,7.12102,7.12102,6.88421,6.9844,2756.6744071615,0
+SSBI.US,D,20200416,000000,6.96614,6.9844,6.73841,6.73841,7915.7106862401,0
+SSBI.US,D,20200417,000000,6.92074,6.93987,6.81829,6.81829,5485.7001482779,0
+SSBI.US,D,20200420,000000,6.69301,6.95686,6.69301,6.72015,5808.2679188038,0
+SSBI.US,D,20200421,000000,6.69301,6.82494,6.69301,6.78382,743.44190921219,0
+SSBI.US,D,20200422,000000,6.85228,6.85228,6.71292,6.71292,4108.3869693655,0
+SSBI.US,D,20200423,000000,6.73841,6.73841,6.69301,6.73841,6469.7878545491,0
+SSBI.US,D,20200424,000000,6.96604,7.01428,6.86595,6.99612,7340.208822635,0
+SSBI.US,D,20200427,000000,7.1801,7.60724,7.0844,7.60724,2482.2357960473,0
+SSBI.US,D,20200428,000000,8.01318,8.51279,7.73995,8.51279,12781.875910174,0
+SSBI.US,D,20200429,000000,8.67801,9.85821,8.56229,9.23425,21620.232822586,0
+SSBI.US,D,20200430,000000,8.99675,9.0826,8.99675,9.0826,584.71808562006,0
+SSBI.US,D,20200501,000000,8.92391,8.92391,8.92391,8.92391,271.36653710914,0
+SSBI.US,D,20200504,000000,9.15184,10.0066,8.99675,9.12957,6931.6229799688,0
+SSBI.US,D,20200505,000000,9.71168,9.71168,8.97889,8.97889,9082.0747834752,0
+SSBI.US,D,20200506,000000,9.01492,9.01492,8.44131,8.44131,3266.638691993,0
+SSBI.US,D,20200507,000000,9.00526,9.00526,8.44131,8.73719,1986.6078565726,0
+SSBI.US,D,20200508,000000,8.87831,9.08748,8.87831,9.01492,2660.4160883378,0
+SSBI.US,D,20200511,000000,9.21969,9.26041,8.87831,8.87831,4442.2190112431,0
+SSBI.US,D,20200512,000000,8.9325,9.14197,8.68426,8.87831,11896.094572063,0
+SSBI.US,D,20200513,000000,8.87831,9.76148,8.84159,9.1778,47805.567616614,0
+SSBI.US,D,20200514,000000,8.98543,9.28981,8.96658,9.25262,10310.904385478,0
+SSBI.US,D,20200515,000000,9.21678,9.30837,9.10554,9.16824,8948.9515765914,0
+SSBI.US,D,20200518,000000,9.16824,9.29959,8.58906,8.58906,10820.86867031,0
+SSBI.US,D,20200519,000000,8.88396,8.88396,8.5246,8.75018,12289.320044705,0
+SSBI.US,D,20200520,000000,8.74569,8.89325,8.54296,8.89325,20705.778793761,0
+SSBI.US,D,20200521,000000,8.84705,9.44607,8.83885,8.90251,13197.629925519,0
+SSBI.US,D,20200522,000000,8.89325,9.37185,8.69726,9.26141,20623.856820295,0
+SSBI.US,D,20200526,000000,8.98543,9.20281,8.88396,8.88396,11978.016545531,0
+SSBI.US,D,20200527,000000,8.93894,9.35524,8.91658,9.1237,15309.168791629,0
+SSBI.US,D,20200528,000000,9.38161,9.45973,9.24294,9.27009,1895.4696610906,0
+SSBI.US,D,20200529,000000,9.89718,9.89718,9.62086,9.89718,6013.0728524711,0
+SSBI.US,D,20200601,000000,9.77712,9.90604,9.77712,9.90604,1925.1663764724,0
+SSBI.US,D,20200602,000000,9.61109,9.97536,9.39919,9.90604,3338.3204187765,0
+SSBI.US,D,20200603,000000,10.1365,10.1365,9.59352,9.59352,726.03348985047,0
+SSBI.US,D,20200604,000000,9.90604,9.90604,9.61305,9.61305,743.44190921219,0
+SSBI.US,D,20200605,000000,9.78688,9.78688,9.78688,9.78688,1417.2501409775,0
+SSBI.US,D,20200608,000000,10.1365,10.2303,10.0544,10.2303,5758.0907100554,0
+SSBI.US,D,20200609,000000,9.78394,10.5974,9.78394,10.5974,12866.869957646,0
+SSBI.US,D,20200610,000000,10.1365,11.031,9.96365,10.5476,6711.4576762765,0
+SSBI.US,D,20200611,000000,9.63844,10.948,9.61794,10.4646,5915.7905089791,0
+SSBI.US,D,20200612,000000,10.4422,10.4509,10.4041,10.4041,1329.1840195006,0
+SSBI.US,D,20200615,000000,10.4324,10.4324,10.1511,10.1511,622.6069983485,0
+SSBI.US,D,20200616,000000,11.0134,11.0134,9.69605,9.86106,4181.0927208173,0
+SSBI.US,D,20200617,000000,9.76734,10.0173,9.76734,9.97139,12157.220862489,0
+SSBI.US,D,20200618,000000,9.63844,9.97139,8.56141,8.56141,5710.9855753119,0
+SSBI.US,D,20200619,000000,9.18738,9.18738,8.67186,8.72732,2205.7491355965,0
+SSBI.US,D,20200622,000000,8.76902,8.81024,8.38632,8.41386,5210.2375124954,0
+SSBI.US,D,20200623,000000,8.70877,9.23523,8.20195,8.20195,12372.266042839,0
+SSBI.US,D,20200624,000000,8.5705,8.5705,8.5705,8.5705,516.10843284153,0
+SSBI.US,D,20200625,000000,9.19714,9.19714,8.60741,8.6996,4137.0596600788,0
+SSBI.US,D,20200626,000000,8.70877,8.75496,8.5246,8.5246,10175.733129258,0
+SSBI.US,D,20200629,000000,8.75496,8.75496,8.38632,8.38632,538.63697554492,0
+SSBI.US,D,20200630,000000,8.2665,8.2665,8.2665,8.2665,646.15956572024,0
+SSBI.US,D,20200701,000000,8.93894,8.9573,8.93894,8.9573,1517.6045584744,0
+SSBI.US,D,20200702,000000,8.64267,8.64267,8.43242,8.51542,3703.8972253726,0
+SSBI.US,D,20200706,000000,8.77332,8.90251,8.70107,8.70107,1639.4634940065,0
+SSBI.US,D,20200707,000000,8.69716,8.75496,8.69716,8.72732,1451.0429550326,0
+SSBI.US,D,20200708,000000,8.83709,8.89325,8.83709,8.89325,1131.5472585117,0
+SSBI.US,D,20200709,000000,8.80556,8.80556,8.61669,8.62851,5926.0307556625,0
+SSBI.US,D,20200710,000000,8.59921,8.76854,8.59921,8.69726,1280.0308354204,0
+SSBI.US,D,20200713,000000,8.66278,8.66278,8.66278,8.66278,384.00925062613,0
+SSBI.US,D,20200714,000000,8.57987,8.75496,8.53378,8.75496,1015.8324709897,0
+SSBI.US,D,20200715,000000,8.61669,8.61669,8.5662,8.60741,1127.4511598383,0
+SSBI.US,D,20200716,000000,8.43242,8.5705,8.37792,8.37792,3287.1191853597,0
+SSBI.US,D,20200717,000000,8.46454,8.46454,8.43242,8.43242,2757.6984318298,0
+SSBI.US,D,20200720,000000,8.37714,8.37714,8.29872,8.29872,1262.6224160587,0
+SSBI.US,D,20200721,000000,8.46005,8.46005,8.30322,8.35869,6065.2981105563,0
+SSBI.US,D,20200722,000000,8.5704,8.5705,8.30332,8.38349,2073.6499533811,0
+SSBI.US,D,20200723,000000,8.52157,8.52157,8.34951,8.34951,829.45998135244,0
+SSBI.US,D,20200724,000000,8.46454,8.46454,8.46454,8.46454,583.69406095173,0
+SSBI.US,D,20200727,000000,8.38632,8.75496,8.38632,8.75496,529.42075352989,0
+SSBI.US,D,20200728,000000,8.74569,9.95393,8.74569,9.41384,26928.776703241,0
+SSBI.US,D,20200729,000000,9.41872,9.87179,9.39919,9.42848,51257.554773576,0
+SSBI.US,D,20200730,000000,9.38161,9.77222,9.38161,9.40896,9861.3575560791,0
+SSBI.US,D,20200731,000000,9.41872,9.46559,9.0865,9.0865,4849.780829241,0
+SSBI.US,D,20200803,000000,9.80543,9.80543,9.27009,9.27009,3922.0144797283,0
+SSBI.US,D,20200804,000000,9.43728,9.44607,9.40896,9.44607,6682.784985563,0
+SSBI.US,D,20200805,000000,9.42848,9.72243,9.39919,9.49196,7945.4074016218,0
+SSBI.US,D,20200806,000000,9.53004,9.58375,9.40896,9.45973,3306.5756540581,0
+SSBI.US,D,20200807,000000,9.39919,9.42848,9.30837,9.30837,11048.20214668,0
+SSBI.US,D,20200810,000000,9.3904,9.3904,8.93894,9.30837,11162.892909535,0
+SSBI.US,D,20200811,000000,9.22556,9.23523,9.05867,9.14295,1576.997989238,0
+SSBI.US,D,20200812,000000,9.35524,9.43728,9.09598,9.43728,7009.4488547623,0
+SSBI.US,D,20200814,000000,9.30641,9.44216,9.30641,9.44216,448.52280473133,0
+SSBI.US,D,20200817,000000,9.19421,9.31716,9.19421,9.31716,1145.8836038684,0
+SSBI.US,D,20200818,000000,9.10183,9.22263,9.04538,9.04538,7036.0734961391,0
+SSBI.US,D,20200819,000000,9.15672,9.46461,9.13904,9.21384,3435.6027622685,0
+SSBI.US,D,20200820,000000,9.199,9.38064,9.199,9.38064,6972.5839667022,0
+SSBI.US,D,20200821,000000,9.47438,9.55935,9.47438,9.55935,3095.6265723808,0
+SSBI.US,D,20200824,000000,9.54957,9.55935,9.38064,9.43728,4876.4054706177,0
+SSBI.US,D,20200825,000000,9.42848,9.42848,9.42848,9.42848,566.28564159,0
+SSBI.US,D,20200826,000000,9.52027,9.52027,9.2781,9.36209,13190.461752841,0
+SSBI.US,D,20200828,000000,9.45583,9.45583,9.32497,9.37088,2506.8123880874,0
+SSBI.US,D,20200831,000000,9.55935,9.55935,9.2323,9.2323,17985.969274659,0
+SSBI.US,D,20200901,000000,9.33474,9.33474,9.282,9.282,2164.7881488631,0
+SSBI.US,D,20200902,000000,9.2323,9.2323,9.16531,9.16531,1226.781552667,0
+SSBI.US,D,20200903,000000,9.2323,9.2323,9.13904,9.13904,1259.5503420537,0
+SSBI.US,D,20200904,000000,9.17488,9.17488,9.17488,9.17488,512.01233416818,0
+SSBI.US,D,20200909,000000,9.26813,9.45095,9.26813,9.2781,20132.324979493,0
+SSBI.US,D,20200910,000000,9.40896,9.40896,9.40896,9.40896,570.38174026335,0
+SSBI.US,D,20200911,000000,9.38943,9.38943,9.38943,9.38943,232.45359971235,0
+SSBI.US,D,20200914,000000,9.48415,9.55935,9.48415,9.48415,7875.7737241749,0
+SSBI.US,D,20200915,000000,9.47438,9.79079,9.47438,9.47438,15814.012953118,0
+SSBI.US,D,20200916,000000,9.63161,9.79079,9.63161,9.65114,749.58605722221,0
+SSBI.US,D,20200917,000000,9.64137,9.68922,9.64137,9.68922,1366.0489075607,0
+SSBI.US,D,20200918,000000,9.78101,9.79079,9.615,9.615,7022.7611754507,0
+SSBI.US,D,20200921,000000,9.57594,9.57594,9.57594,9.57594,594.95833230343,0
+SSBI.US,D,20200922,000000,9.77906,9.77906,9.77906,9.77906,791.57106862401,0
+SSBI.US,D,20200923,000000,9.98608,9.98608,9.55935,9.57594,4348.0087417562,0
+SSBI.US,D,20200924,000000,9.7361,10.2566,9.69313,10.2303,6693.0252322464,0
+SSBI.US,D,20200925,000000,10.2566,10.2566,9.9324,10.2117,1936.4306478241,0
+SSBI.US,D,20200928,000000,10.1648,10.2214,10.1648,10.2214,9106.6513755152,0
+SSBI.US,D,20200929,000000,10.0242,10.0339,10.0242,10.0242,3005.5124015672,0
+SSBI.US,D,20200930,000000,9.90506,10.7234,9.80055,10.3963,11048.20214668,0
+SSBI.US,D,20201001,000000,10.3689,10.4519,9.87376,9.87376,10141.940315203,0
+SSBI.US,D,20201005,000000,9.9314,10.3689,9.91185,10.0623,2508.8604374241,0
+SSBI.US,D,20201006,000000,10.0623,10.5759,10.0623,10.2303,9749.7388672304,0
+SSBI.US,D,20201007,000000,10.4187,10.4187,10.4187,10.4187,388.10534929948,0
+SSBI.US,D,20201008,000000,10.3132,10.9763,10.3132,10.9763,6160.5324047115,0
+SSBI.US,D,20201009,000000,10.9089,11.489,10.9089,11.489,745.48995854887,0
+SSBI.US,D,20201012,000000,11.5436,11.656,11.3776,11.4694,5939.3430763509,0
+SSBI.US,D,20201014,000000,11.4792,11.7068,11.1159,11.1159,3542.1013277754,0
+SSBI.US,D,20201015,000000,10.9949,11.5349,10.3386,11.5349,3661.9122139708,0
+SSBI.US,D,20201016,000000,10.4626,11.1443,10.4626,10.8161,2526.2688567858,0
+SSBI.US,D,20201019,000000,10.8357,10.8357,10.8357,10.8357,542.73307421827,0
+SSBI.US,D,20201020,000000,10.5564,10.7528,10.5564,10.7528,2526.2688567858,0
+SSBI.US,D,20201021,000000,10.8161,11.0681,10.8161,11.0681,529.42075352989,0
+SSBI.US,D,20201022,000000,11.0036,11.0036,11.0036,11.0036,940.05464553277,0
+SSBI.US,D,20201023,000000,11.1891,11.5271,11.0036,11.1891,1974.3195605525,0
+SSBI.US,D,20201026,000000,10.9373,11.5535,10.9373,11.4597,1171.4842205768,0
+SSBI.US,D,20201027,000000,11.1891,11.6481,11.0876,11.5535,4463.7235292781,0
+SSBI.US,D,20201028,000000,11.3484,11.5622,11.3484,11.53,10806.532324954,0
+SSBI.US,D,20201029,000000,11.5535,11.5622,11.3874,11.5622,1000.4721009646,0
+SSBI.US,D,20201030,000000,11.4694,11.4694,11.4694,11.4694,820.24375933742,0
+SSBI.US,D,20201102,000000,11.5622,11.7233,11.5622,11.7205,1288.2230327672,0
+SSBI.US,D,20201103,000000,12.113,13.0094,11.8855,12.57,5475.4599015945,0
+SSBI.US,D,20201104,000000,12.487,12.5046,12.1217,12.2908,3624.0233012424,0
+SSBI.US,D,20201105,000000,12.319,12.319,12.0397,12.319,1998.8961525926,0
+SSBI.US,D,20201106,000000,12.2868,12.3561,12.2868,12.3561,699.40884847373,0
+SSBI.US,D,20201109,000000,12.9802,12.9802,12.3289,12.7517,7870.6536008332,0
+SSBI.US,D,20201110,000000,12.5505,12.5505,12.1217,12.1832,5412.994396826,0
+SSBI.US,D,20201111,000000,13.277,13.277,12.2711,12.2711,5344.3847440474,0
+SSBI.US,D,20201113,000000,12.822,12.822,12.3834,12.6472,1403.9378202892,0
+SSBI.US,D,20201116,000000,12.5251,12.5632,12.1491,12.1969,6250.6465755251,0
+SSBI.US,D,20201117,000000,12.7517,12.7517,11.9167,12.3092,12842.293365606,0
+SSBI.US,D,20201118,000000,12.1433,12.8698,12.1433,12.3092,15568.247032717,0
+SSBI.US,D,20201119,000000,11.8582,12.3092,11.7731,12.2995,7169.1967030228,0
+SSBI.US,D,20201120,000000,11.9334,11.9889,11.8865,11.9431,5420.1625695043,0
+SSBI.US,D,20201123,000000,12.2624,12.4704,11.9685,12.4704,8024.2573010836,0
+SSBI.US,D,20201124,000000,12.243,12.9294,12.0085,12.3289,8656.0805214472,0
+SSBI.US,D,20201125,000000,12.2614,12.8747,12.1443,12.5446,7722.1700239244,0
+SSBI.US,D,20201127,000000,12.5534,12.5534,12.24,12.489,3799.1315195279,0
+SSBI.US,D,20201130,000000,12.3162,12.366,12.3162,12.3571,3753.0504094528,0
+SSBI.US,D,20201201,000000,12.4968,12.6569,12.4519,12.4519,2475.067623369,0
+SSBI.US,D,20201202,000000,12.3289,12.5446,12.2711,12.489,3621.9752519057,0
+SSBI.US,D,20201203,000000,12.4128,12.4128,12.4128,12.4128,566.28564159,0
+SSBI.US,D,20201204,000000,12.4313,12.5749,12.4128,12.4128,2513.9805607658,0
+SSBI.US,D,20201207,000000,12.7888,12.7888,12.2517,12.3289,4244.5822502542,0
+SSBI.US,D,20201208,000000,12.4128,12.4215,12.2243,12.2243,8286.4076161778,0
+SSBI.US,D,20201209,000000,12.2166,12.2243,12.1394,12.1588,15166.82936273,0
+SSBI.US,D,20201210,000000,12.1872,12.234,12.1872,12.1872,1457.1871030426,0
+SSBI.US,D,20201211,000000,12.234,12.234,11.9889,11.9987,1628.1992226548,0
+SSBI.US,D,20201214,000000,11.8766,11.8766,11.3201,11.406,5398.6580514693,0
+SSBI.US,D,20201215,000000,11.5837,12.1969,11.5837,12.0368,5350.5288920575,0
+SSBI.US,D,20201216,000000,12.1394,12.1775,11.5827,11.783,7715.0018512461,0
+SSBI.US,D,20201217,000000,11.6599,11.7643,11.5291,11.5291,7472.3080048504,0
+SSBI.US,D,20201218,000000,11.4811,11.4811,10.7936,10.7936,9499.8768481564,0
+SSBI.US,D,20201221,000000,11.3786,11.5105,11.2927,11.2927,12224.806490599,0
+SSBI.US,D,20201222,000000,11.4519,11.6784,11.3738,11.3884,9896.1743948026,0
+SSBI.US,D,20201223,000000,11.5739,11.9792,11.5739,11.7643,4368.4892351229,0
+SSBI.US,D,20201224,000000,11.8474,11.8474,11.7985,11.7985,1523.7487064845,0
+SSBI.US,D,20201228,000000,11.7643,11.7643,11.6697,11.6697,1380.3852529174,0
+SSBI.US,D,20201229,000000,11.6423,11.9137,11.6423,11.9137,1999.9201772609,0
+SSBI.US,D,20201230,000000,11.7643,12.234,11.7643,12.234,3157.068052481,0
+SSBI.US,D,20201231,000000,12.2166,12.695,12.2166,12.6853,7247.0225778164,0
+SSBI.US,D,20210104,000000,12.4031,12.6666,12.3289,12.3289,2602.0466822427,0
+SSBI.US,D,20210105,000000,12.3289,12.695,12.3289,12.695,1113.1148144816,0
+SSBI.US,D,20210106,000000,12.6051,12.6051,12.5153,12.5153,2692.1608530562,0
+SSBI.US,D,20210107,000000,12.9392,13.155,12.9294,12.9294,1800.2353669353,0
+SSBI.US,D,20210108,000000,12.9108,12.9108,12.9108,12.9108,601.10248031344,0
+SSBI.US,D,20210111,000000,13.0319,13.4019,13.0319,13.1764,3532.8851057604,0
+SSBI.US,D,20210112,000000,13.1833,14.1158,13.1833,13.8151,9016.5372047017,0
+SSBI.US,D,20210113,000000,13.8435,13.8435,13.5788,13.7877,8943.8314532497,0
+SSBI.US,D,20210114,000000,14.1158,14.1158,14.0114,14.0114,3273.8068646714,0
+SSBI.US,D,20210115,000000,13.9752,14.1158,13.8933,14.1158,4779.1231271258,0
+SSBI.US,D,20210119,000000,14.5553,15.5143,14.5553,15.0914,8656.0805214472,0
+SSBI.US,D,20210120,000000,14.8132,15.0572,14.8132,14.8219,3982.4319351601,0
+SSBI.US,D,20210121,000000,15.0572,15.5758,14.9636,15.4342,22751.780081097,0
+SSBI.US,D,20210122,000000,15.5465,16.1588,15.361,15.7047,10326.264755504,0
+SSBI.US,D,20210125,000000,15.8658,16.4683,15.3864,15.9801,12693.809788697,0
+SSBI.US,D,20210126,000000,16.4683,17.1744,15.4371,15.4371,233564.6664775,0
+SSBI.US,D,20210127,000000,15.9517,15.9517,13.945,14.2193,9066.7144134501,0
+SSBI.US,D,20210128,000000,13.7389,14.4831,12.7428,13.7018,14616.928115833,0
+SSBI.US,D,20210129,000000,13.5974,13.6843,13.4382,13.5241,8113.3474472289,0
+SSBI.US,D,20210201,000000,14.1588,14.4587,13.9713,13.9713,2363.4489345203,0
+SSBI.US,D,20210202,000000,14.069,14.1628,13.7974,14.0221,9654.5045730752,0
+SSBI.US,D,20210203,000000,14.0221,14.7868,13.7018,13.7486,9150.6844362537,0
+SSBI.US,D,20210204,000000,13.6843,13.6931,13.4391,13.4752,10854.661484365,0
+SSBI.US,D,20210205,000000,13.7204,13.9284,13.3728,13.3728,12036.385951625,0
+SSBI.US,D,20210208,000000,13.4557,13.8806,12.7047,13.8806,17173.917712669,0
+SSBI.US,D,20210209,000000,13.6169,13.7927,13.6169,13.7204,3569.7499938205,0
+SSBI.US,D,20210210,000000,13.9284,14.9967,13.8024,14.3415,12801.332378873,0
+SSBI.US,D,20210211,000000,14.3044,15.2731,14.0192,14.0192,9548.0060075682,0
+SSBI.US,D,20210212,000000,14.238,14.3239,14.1344,14.1911,6619.2954561262,0
+SSBI.US,D,20210216,000000,14.3806,14.3806,14.1422,14.3707,2184.2446175614,0
+SSBI.US,D,20210217,000000,14.3697,14.7028,14.3268,14.4645,6756.5147616832,0
+SSBI.US,D,20210218,000000,15.0729,15.0729,14.7028,14.7301,8259.7829748011,0
+SSBI.US,D,20210219,000000,14.7848,14.9401,14.2995,14.4177,19933.664193836,0
+SSBI.US,D,20210222,000000,14.7155,15.1676,14.5133,14.8443,6982.8242133856,0
+SSBI.US,D,20210223,000000,14.6549,15.5806,14.4645,15.3658,23938.624671699,0
+SSBI.US,D,20210224,000000,15.1773,15.2682,14.7975,15.0632,6348.9529436854,0
+SSBI.US,D,20210225,000000,14.7028,15.11,14.5885,15.11,1376.2891542441,0
+SSBI.US,D,20210226,000000,15.527,15.9352,15.3658,15.3658,5408.8982981527,0
+SSBI.US,D,20210301,000000,15.1579,15.8297,15.1579,15.7926,4326.5042237211,0
+SSBI.US,D,20210302,000000,15.1773,15.1773,14.8072,15.0826,2467.8994506907,0
+SSBI.US,D,20210303,000000,15.1481,15.1773,14.8443,14.8443,3562.5818211422,0
+SSBI.US,D,20210304,000000,15.0826,15.0826,14.9401,14.987,3518.5487604037,0
+SSBI.US,D,20210305,000000,14.9674,15.3307,14.9674,15.3307,2665.5362116795,0
+SSBI.US,D,20210308,000000,15.2331,15.3521,15.1773,15.1773,2482.2357960473,0
+SSBI.US,D,20210309,000000,16.0319,16.0319,15.3003,15.3003,8765.6511609592,0
+SSBI.US,D,20210310,000000,15.3658,15.3658,15.2291,15.3581,2312.2477011035,0
+SSBI.US,D,20210311,000000,15.3287,15.6227,15.3287,15.3658,5862.5412262256,0
+SSBI.US,D,20210312,000000,15.11,15.2712,15.11,15.2712,2773.0588018548,0
+SSBI.US,D,20210315,000000,15.196,15.4166,15.1773,15.1773,5573.7662697548,0
+SSBI.US,D,20210316,000000,15.2525,15.4088,15.0826,15.1579,4512.8767133583,0
+SSBI.US,D,20210317,000000,15.0533,15.3942,15.0533,15.3942,650.25566439359,0
+SSBI.US,D,20210318,000000,15.4137,15.8414,15.2906,15.8414,18288.056551819,0
+SSBI.US,D,20210319,000000,15.5758,16.1246,15.5758,16.1246,14133.588472378,0
+SSBI.US,D,20210322,000000,15.8688,15.984,15.3942,15.984,6851.7490558386,0
+SSBI.US,D,20210323,000000,15.8882,15.9547,15.8023,15.9547,2977.8637355221,0
+SSBI.US,D,20210324,000000,15.8882,15.9253,15.8882,15.9253,888.85341211596,0
+SSBI.US,D,20210325,000000,15.5084,15.5084,15.5084,15.5084,336.90411588266,0
+SSBI.US,D,20210326,000000,15.6891,15.6891,15.2164,15.2164,1515.5565091378,0
+SSBI.US,D,20210329,000000,15.3942,16.1158,15.2242,16.1158,813.07558665907,0
+SSBI.US,D,20210330,000000,15.4137,15.4137,15.4137,15.4137,327.68789386763,0
+SSBI.US,D,20210331,000000,15.4137,15.4899,15.4137,15.4801,1116.1868884867,0
+SSBI.US,D,20210401,000000,15.5182,15.527,15.4137,15.5182,2524.2208074491,0
+SSBI.US,D,20210405,000000,15.527,15.6042,15.527,15.6042,702.48092247874,0
+SSBI.US,D,20210406,000000,15.944,16.1158,15.8835,16.1158,1340.4482908522,0
+SSBI.US,D,20210407,000000,16.0015,16.0015,15.8591,15.8882,1071.1298030798,0
+SSBI.US,D,20210408,000000,15.8688,15.8688,15.651,15.7984,2067.5058053711,0
+SSBI.US,D,20210409,000000,15.8121,15.8219,15.8121,15.8219,441.35463205297,0
+SSBI.US,D,20210412,000000,15.8219,15.8219,15.8121,15.8219,3170.3803731694,0
+SSBI.US,D,20210413,000000,15.8219,15.8882,15.8219,15.8882,2705.4731737447,0
+SSBI.US,D,20210414,000000,15.6042,15.7829,15.4713,15.4713,2409.5300445954,0
+SSBI.US,D,20210415,000000,15.4616,15.4616,15.4616,15.4616,412.68194133956,0
+SSBI.US,D,20210416,000000,15.8835,16.0113,15.6891,15.6891,1659.9439873732,0
+SSBI.US,D,20210419,000000,15.945,15.945,15.6988,15.6988,2014.2565226176,0
+SSBI.US,D,20210420,000000,15.7926,15.8414,15.651,15.651,1927.2144258091,0
+SSBI.US,D,20210421,000000,15.7457,15.7682,15.7457,15.7457,1610.790803293,0
+SSBI.US,D,20210422,000000,15.7652,15.8882,15.7652,15.8882,1556.5174958713,0
+SSBI.US,D,20210423,000000,15.898,15.898,15.651,15.7457,4530.28513272,0
+SSBI.US,D,20210426,000000,15.651,15.651,15.651,15.651,400.39364531952,0
+SSBI.US,D,20210427,000000,15.6988,16.1158,15.6695,15.6695,2103.3466687629,0
+SSBI.US,D,20210428,000000,16.0406,16.0406,15.4616,16.0406,6136.9798373397,0
+SSBI.US,D,20210429,000000,15.8688,15.8688,15.2712,15.4235,19514.838104486,0
+SSBI.US,D,20210430,000000,15.5612,15.8688,15.4762,15.5367,2901.0618853969,0
+SSBI.US,D,20210503,000000,15.6695,15.815,15.5562,15.5562,11716.890255104,0
+SSBI.US,D,20210504,000000,15.651,15.651,15.3384,15.3384,3064.9058323307,0
+SSBI.US,D,20210505,000000,15.3658,15.651,15.3337,15.4235,18513.341978853,0
+SSBI.US,D,20210506,000000,15.4235,15.6988,15.4137,15.6042,1595.4304332681,0
+SSBI.US,D,20210507,000000,15.6042,15.6042,15.6042,15.6042,588.81418429341,0
+SSBI.US,D,20210510,000000,15.6042,15.6042,15.2712,15.2712,693.26470046372,0
+SSBI.US,D,20210511,000000,15.5562,15.5562,15.1529,15.1773,8892.6302198329,0
+SSBI.US,D,20210512,000000,15.443,15.443,15.2858,15.2858,3524.6929084138,0
+SSBI.US,D,20210513,000000,15.3083,15.5289,15.3083,15.3864,1781.8029229053,0
+SSBI.US,D,20210514,000000,15.5084,15.5084,15.5084,15.5084,1155.0998258834,0
+SSBI.US,D,20210517,000000,15.5289,15.5289,15.4342,15.5289,2944.070921467,0
+SSBI.US,D,20210518,000000,15.5211,15.5289,15.4576,15.5289,3980.3838858234,0
+SSBI.US,D,20210519,000000,15.4537,15.5191,15.4537,15.5191,392.20144797283,0
+SSBI.US,D,20210520,000000,15.5289,15.8551,15.5289,15.5289,1296.4152301138,0
+SSBI.US,D,20210521,000000,15.5289,15.5289,15.5289,15.5289,774.16264926228,0
+SSBI.US,D,20210524,000000,15.8258,15.8258,15.6354,15.6354,2159.6680255214,0
+SSBI.US,D,20210525,000000,15.6441,15.6441,15.6441,15.6441,913.43000415603,0
+SSBI.US,D,20210526,000000,15.2505,15.7399,15.2505,15.7399,871.44499275424,0
+SSBI.US,D,20210527,000000,15.4576,15.6354,15.4576,15.6354,635.91931903688,0
+SSBI.US,D,20210601,000000,15.5289,15.5289,15.0993,15.1862,4666.4804136088,0
+SSBI.US,D,20210602,000000,15.4049,15.4049,15.4049,15.4049,782.35484660898,0
+SSBI.US,D,20210603,000000,15.4489,15.5289,15.3581,15.3581,598.03040630843,0
+SSBI.US,D,20210604,000000,15.3864,15.5289,15.3581,15.5289,1290.2710821038,0
+SSBI.US,D,20210607,000000,15.5289,15.5289,15.5289,15.5289,576.52588827337,0
+SSBI.US,D,20210608,000000,15.5289,15.5289,15.2712,15.2712,1648.6797160215,0
+SSBI.US,D,20210609,000000,15.5289,15.5289,14.027,14.736,14093.651510313,0
+SSBI.US,D,20210610,000000,14.778,14.778,14.778,14.778,391.17742330449,0
+SSBI.US,D,20210611,000000,14.7174,14.7174,14.1432,14.2457,4170.852474134,0
+SSBI.US,D,20210614,000000,14.4304,14.4304,14.192,14.192,843.79632670916,0
+SSBI.US,D,20210615,000000,14.3346,14.3346,14.3346,14.3346,522.25258085155,0
+SSBI.US,D,20210616,000000,14.3063,14.3346,13.3698,13.7419,9542.8858842265,0
+SSBI.US,D,20210617,000000,13.8854,13.9831,13.4273,13.4273,9570.5345502716,0
+SSBI.US,D,20210618,000000,12.9431,13.4176,12.5182,12.5182,24710.739271625,0
+SSBI.US,D,20210621,000000,12.9685,13.7048,12.5466,13.0632,10744.066820185,0
+SSBI.US,D,20210622,000000,13.0632,13.4938,12.6432,12.6432,31481.590378665,0
+SSBI.US,D,20210623,000000,12.4333,14.0485,12.4333,13.6754,58179.96153153,0
+SSBI.US,D,20210624,000000,13.8571,13.8571,13.3307,13.3307,3931.2307017433,0
+SSBI.US,D,20210625,000000,13.2839,14.651,13.2067,14.4304,21897.743507704,0
+SSBI.US,D,20210628,000000,14.5738,14.5738,13.9528,13.9528,2569.2778928559,0
+SSBI.US,D,20210629,000000,14.3346,14.9088,14.2584,14.8132,13868.36608328,0
+SSBI.US,D,20210630,000000,14.8033,14.8941,14.7262,14.8513,13665.609198949,0
+SSBI.US,D,20210701,000000,14.7262,14.8894,14.7174,14.7751,2002.9922512659,0
+SSBI.US,D,20210702,000000,14.8132,14.9372,14.7262,14.7262,21790.220917529,0
+SSBI.US,D,20210706,000000,14.8132,14.8132,14.6217,14.6217,4988.0241594664,0
+SSBI.US,D,20210707,000000,14.5075,14.5934,14.4401,14.5934,2947.1429954721,0
+SSBI.US,D,20210708,000000,14.4548,14.651,14.3346,14.3346,4202.5972388524,0
+SSBI.US,D,20210709,000000,14.5768,15.3952,14.5768,14.8132,25095.772546919,0
+SSBI.US,D,20210712,000000,14.8132,15.2906,14.3443,14.4304,8200.3895440376,0
+SSBI.US,D,20210713,000000,14.8132,14.9469,14.5738,14.5738,2343.9924658219,0
+SSBI.US,D,20210714,000000,14.9372,15.0328,14.5738,14.5738,9540.8378348898,0
+SSBI.US,D,20210715,000000,14.6266,14.6266,14.6266,14.6266,265.22238909912,0
+SSBI.US,D,20210716,000000,14.526,14.526,14.526,14.526,1463.3312510526,0
+SSBI.US,D,20210719,000000,14.5563,15.6109,14.526,15.0035,13529.413918059,0
+SSBI.US,D,20210720,000000,15.0993,16.2272,14.9987,15.8638,14799.204506797,0
+SSBI.US,D,20210721,000000,15.816,16.5426,15.6725,15.6725,11119.883873464,0
+SSBI.US,D,20210722,000000,15.482,16.1031,15.1471,15.5435,15848.829791842,0
+SSBI.US,D,20210723,000000,15.7399,15.7779,15.4245,15.7702,3050.5694869741,0
+SSBI.US,D,20210726,000000,15.5191,15.5289,15.1666,15.4342,7219.3739117713,0
+SSBI.US,D,20210727,000000,15.482,15.5289,15.2398,15.3102,9755.8830152405,0
+SSBI.US,D,20210728,000000,15.5289,15.6822,15.5289,15.6725,2626.6232742827,0
+SSBI.US,D,20210729,000000,15.4245,15.7115,15.3003,15.3003,3482.707897012,0
+SSBI.US,D,20210730,000000,15.4146,15.4146,15.4146,15.4146,113.66673818533,0
+SSBI.US,D,20210802,000000,15.7018,15.7018,15.7018,15.7018,389.12937396781,0
+SSBI.US,D,20210803,000000,15.5778,16.2369,15.5778,16.2369,9088.2189314851,0
+SSBI.US,D,20210804,000000,15.9303,16.151,15.5778,16.0446,3752.0263847844,0
+SSBI.US,D,20210805,000000,15.7096,15.7096,15.7096,15.7096,374.79302861111,0
+SSBI.US,D,20210806,000000,15.7467,15.7467,15.7467,15.7467,484.3636681231,0
+SSBI.US,D,20210809,000000,15.7867,15.9497,15.7867,15.7867,1411.1059929675,0
+SSBI.US,D,20210810,000000,16.0075,16.064,15.7867,15.9596,7434.4190921219,0
+SSBI.US,D,20210811,000000,15.984,16.0934,15.942,16.0543,8635.6000280805,0
+SSBI.US,D,20210812,000000,16.149,16.1627,15.7379,15.776,8980.6963413098,0
+SSBI.US,D,20210813,000000,16.0269,16.0269,16.0269,16.0269,701.4568978104,0
+SSBI.US,D,20210816,000000,16.1226,16.1325,15.7946,15.9019,5910.6703856375,0
+SSBI.US,D,20210817,000000,15.6413,15.6891,15.3815,15.5738,12713.266257396,0
+SSBI.US,D,20210818,000000,15.4977,15.776,15.4977,15.6998,3039.3052156223,0
+SSBI.US,D,20210819,000000,15.5065,15.9196,15.5065,15.5162,2784.3230732066,0
+SSBI.US,D,20210820,000000,15.7184,15.9196,15.5162,15.5162,1722.4094921417,0
+SSBI.US,D,20210823,000000,16.0494,16.0494,15.8825,15.8825,1951.7910178491,0
+SSBI.US,D,20210824,000000,15.7476,16.0738,15.6324,15.6324,7087.274729556,0
+SSBI.US,D,20210825,000000,15.7184,15.7184,15.5123,15.5348,1574.9499399013,0
+SSBI.US,D,20210826,000000,15.8629,15.8629,15.8629,15.8629,356.36058458105,0
+SSBI.US,D,20210827,000000,15.8629,15.8629,15.5065,15.5065,1306.6554767972,0
+SSBI.US,D,20210830,000000,15.6891,15.6891,15.5162,15.5162,399.36962065118,0
+SSBI.US,D,20210831,000000,15.4977,15.5065,14.7262,14.7262,2881.6054166985,0
+SSBI.US,D,20210901,000000,14.8142,15.4079,14.8142,15.112,10280.183645429,0
+SSBI.US,D,20210902,000000,15.1392,15.776,15.1392,15.776,4238.4381022442,0
+SSBI.US,D,20210903,000000,15.5543,15.6413,15.5543,15.6413,820.24375933742,0
+SSBI.US,D,20210907,000000,15.7125,15.7125,15.6413,15.6413,777.2347232673,0
+SSBI.US,D,20210908,000000,15.8561,15.8561,15.8561,15.8561,929.81439884941,0
+SSBI.US,D,20210909,000000,15.651,15.7379,15.6413,15.6413,2512.9565360974,0
+SSBI.US,D,20210910,000000,15.6413,15.8825,15.6413,15.6695,2282.5509857217,0
+SSBI.US,D,20210913,000000,15.651,15.7936,15.6422,15.7379,838.67620336748,0
+SSBI.US,D,20210914,000000,15.7672,15.7672,15.7672,15.7672,602.12650498178,0
+SSBI.US,D,20210915,000000,15.6413,15.8629,15.6413,15.8629,2372.6651565353,0
+SSBI.US,D,20210916,000000,15.7281,15.7281,15.6413,15.7281,5194.8771424703,0
+SSBI.US,D,20210917,000000,15.6695,16.1226,15.6695,16.1226,8406.2185023732,0
+SSBI.US,D,20210920,000000,15.8238,15.8238,15.6413,15.8238,2715.713420428,0
+SSBI.US,D,20210921,000000,15.8238,16.3238,15.6988,16.3238,3514.4526617304,0
+SSBI.US,D,20210922,000000,15.9684,16.8443,15.6988,16.8443,9483.492453463,0
+SSBI.US,D,20210923,000000,15.776,16.8443,15.776,16.8042,3130.4434111042,0
+SSBI.US,D,20210924,000000,16.8356,16.8443,16.7223,16.8258,5341.3126700424,0
+SSBI.US,D,20210927,000000,16.8443,17.7105,16.8443,17.7105,8084.6747565156,0
+SSBI.US,D,20210928,000000,17.5142,18.9615,17.0855,18.2018,16674.193674521,0
+SSBI.US,D,20210929,000000,18.5386,21.1763,18.0962,19.0581,38557.600836869,0
+SSBI.US,D,20210930,000000,19.2993,19.6841,18.9428,19.0581,17350.049955623,0
+SSBI.US,D,20211001,000000,19.1548,19.978,18.7886,18.8658,12772.659688159,0
+SSBI.US,D,20211004,000000,19.0776,19.2026,18.9809,18.9809,7251.1186764897,0
+SSBI.US,D,20211005,000000,18.9615,19.0865,18.7984,19.0865,10975.496395229,0
+SSBI.US,D,20211006,000000,19.0903,19.0903,18.7984,19.0581,4838.5165578893,0
+SSBI.US,D,20211007,000000,18.8081,18.9204,18.394,18.442,12117.283900424,0
+SSBI.US,D,20211008,000000,18.3169,18.4234,17.6148,18.0045,10105.075427143,0
+SSBI.US,D,20211011,000000,18.8911,18.8911,18.2974,18.3071,2417.7222419421,0
+SSBI.US,D,20211012,000000,17.9898,18.4908,17.6725,17.8073,16096.643761579,0
+SSBI.US,D,20211013,000000,18.5767,18.6441,18.1538,18.1919,2282.5509857217,0
+SSBI.US,D,20211014,000000,18.0767,18.4517,17.942,17.942,6416.5385717956,0
+SSBI.US,D,20211015,000000,17.9166,18.2417,17.8073,18.0093,7348.4010199816,0
+SSBI.US,D,20211018,000000,18.0767,18.6724,18.0767,18.5797,5135.4837117068,0
+SSBI.US,D,20211019,000000,18.4517,18.6539,18.2887,18.2974,8593.6150166787,0
+SSBI.US,D,20211020,000000,18.4712,18.6158,18.2974,18.2974,6932.6470046372,0
+SSBI.US,D,20211021,000000,18.3843,18.5093,18.2887,18.3071,6369.4334370521,0
+SSBI.US,D,20211022,000000,18.3843,18.6255,18.2593,18.2593,14263.639605257,0
+SSBI.US,D,20211025,000000,18.5963,18.6255,18.0962,18.0962,15125.868375996,0
+SSBI.US,D,20211026,000000,18.4303,18.6011,18.2115,18.481,13774.155813792,0
+SSBI.US,D,20211027,000000,18.481,18.5767,18.2603,18.3843,24702.547074278,0
+SSBI.US,D,20211028,000000,17.0367,17.3257,16.5153,16.5153,9029.84952539,0
+SSBI.US,D,20211029,000000,17.2769,17.2769,16.6129,16.7965,26359.418987646,0
+SSBI.US,D,20211101,000000,16.5846,17.3238,16.3629,16.7007,8468.6840071417,0
+SSBI.US,D,20211102,000000,16.7477,16.7477,16.5074,16.6421,6235.2862055,0
+SSBI.US,D,20211103,000000,16.691,16.7007,16.3726,16.4585,4412.5222958613,0
+SSBI.US,D,20211104,000000,16.566,16.5758,16.5172,16.5416,1815.5957369603,0
+SSBI.US,D,20211105,000000,16.4879,16.6207,16.3823,16.5074,2747.4581851465,0
+SSBI.US,D,20211108,000000,16.405,16.7007,16.3893,16.3893,3496.0202177003,0
+SSBI.US,D,20211109,000000,16.4167,16.4792,16.1881,16.1881,7130.283765626,0
+SSBI.US,D,20211110,000000,16.3434,16.3823,15.7526,15.7545,9852.1413340641,0
+SSBI.US,D,20211111,000000,15.7623,15.8638,15.568,15.568,3465.2994776503,0
+SSBI.US,D,20211112,000000,15.5875,15.7037,15.5875,15.6744,2030.640917311,0
+SSBI.US,D,20211115,000000,15.7428,15.7428,15.0739,15.5875,26066.547932502,0
+SSBI.US,D,20211116,000000,15.5875,15.5875,15.1227,15.316,10195.189597957,0
+SSBI.US,D,20211117,000000,15.2388,15.4811,15.1227,15.2877,12599.59951921,0
+SSBI.US,D,20211118,000000,15.1315,15.2194,15.0251,15.2194,50110.64714504,0
+SSBI.US,D,20211119,000000,15.0348,15.3805,14.57,14.6373,7376.0496860268,0
+SSBI.US,D,20211122,000000,14.7731,15.2672,14.7731,15.2672,10815.748546969,0
+SSBI.US,D,20211123,000000,14.8025,14.8513,14.6276,14.7828,15709.562436949,0
+SSBI.US,D,20211124,000000,14.8707,15.2672,14.8707,15.2672,15627.640463482,0
+SSBI.US,D,20211126,000000,15.2291,15.2672,15.2291,15.2672,498.7000134798,0
+SSBI.US,D,20211129,000000,15.1998,15.5485,15.1998,15.3551,8764.6271362909,0
+SSBI.US,D,20211130,000000,15.4127,15.7174,15.4127,15.442,3484.7559463486,0
+SSBI.US,D,20211201,000000,15.607,15.7526,15.5221,15.5778,2545.7253254842,0
+SSBI.US,D,20211202,000000,15.7232,16.1881,15.7232,15.8795,13755.723369762,0
+SSBI.US,D,20211203,000000,15.6549,15.6549,15.6549,15.6549,728.08153918715,0
+SSBI.US,D,20211206,000000,15.5191,15.6549,15.5191,15.5582,4650.0960189154,0
+SSBI.US,D,20211207,000000,15.5582,15.6549,15.4225,15.4225,7135.4038889677,0
+SSBI.US,D,20211208,000000,15.6383,15.6549,15.4225,15.6549,2020.4006706277,0
+SSBI.US,D,20211209,000000,15.5387,15.6549,15.4323,15.4323,8830.1647150644,0
+SSBI.US,D,20211210,000000,15.5865,15.6549,15.5153,15.6549,1874.9891677239,0
+SSBI.US,D,20211213,000000,15.6363,15.6549,15.442,15.442,3149.8998798026,0
+SSBI.US,D,20211214,000000,15.524,15.6266,15.4225,15.4225,4278.3750643093,0
+SSBI.US,D,20211215,000000,15.4557,15.4557,14.7437,14.7437,5968.0157670643,0
+SSBI.US,D,20211216,000000,15.0251,15.5963,14.7536,14.7536,12503.341200387,0
+SSBI.US,D,20211217,000000,14.7975,14.9088,14.6373,14.6764,9445.6035407346,0
+SSBI.US,D,20211220,000000,14.6373,14.7828,14.6373,14.7057,2626.6232742827,0
+SSBI.US,D,20211221,000000,14.8316,14.8316,14.6373,14.6373,7930.0470315968,0
+SSBI.US,D,20211222,000000,14.6373,14.6471,14.5407,14.6471,1651.7517900266,0
+SSBI.US,D,20211223,000000,14.5309,15.0348,14.5309,14.8794,3287.1191853597,0
+SSBI.US,D,20211227,000000,14.8747,14.8747,14.734,14.734,2153.5238775114,0
+SSBI.US,D,20211228,000000,14.7253,14.9772,14.7253,14.9156,3540.0532784388,0
+SSBI.US,D,20211230,000000,14.8316,15.0152,14.8316,15.0152,2370.6171071986,0
+SSBI.US,D,20211231,000000,15.0007,15.0241,14.2399,15.0172,14547.294438387,0
+SSBI.US,D,20220103,000000,14.7155,15.3063,14.5016,14.7243,5806.2198694671,0
+SSBI.US,D,20220104,000000,14.734,15.6363,14.5407,14.987,9385.1860853028,0
+SSBI.US,D,20220105,000000,15.0641,15.2769,14.8316,14.8316,3514.4526617304,0
+SSBI.US,D,20220106,000000,15.2194,15.2194,14.9283,15.1813,2038.8331146577,0
+SSBI.US,D,20220107,000000,15.2575,15.36,15.1364,15.2194,2539.5811774741,0
+SSBI.US,D,20220110,000000,15.1168,15.8004,14.9674,15.6363,12276.007724016,0
+SSBI.US,D,20220111,000000,15.2194,15.9263,15.2194,15.5006,21419.523987591,0
+SSBI.US,D,20220112,000000,15.607,15.7037,15.3257,15.7037,3431.5066635952,0
+SSBI.US,D,20220113,000000,15.7037,15.7906,15.4225,15.4323,4927.6067040346,0
+SSBI.US,D,20220114,000000,15.7028,15.7028,15.5875,15.5875,772.11459992562,0
+SSBI.US,D,20220118,000000,15.2867,15.4079,15.1227,15.4029,1894.4456364223,0
+SSBI.US,D,20220119,000000,14.7828,15.3648,14.7828,15.3648,1313.8236494755,0
+SSBI.US,D,20220120,000000,14.7828,15.1227,14.7828,15.0251,2632.7674222928,0
+SSBI.US,D,20220121,000000,15.316,15.316,14.7253,14.8015,8896.7263185062,0
+SSBI.US,D,20220124,000000,14.7828,15.4029,14.7828,15.4029,14633.312510526,0
+SSBI.US,D,20220125,000000,14.9674,15.898,14.9283,15.8394,12648.75270329,0
+SSBI.US,D,20220126,000000,15.8004,15.8297,15.5104,15.8297,1211.4211826419,0
+SSBI.US,D,20220127,000000,15.3747,15.5104,15.3648,15.3668,3599.4467092023,0
+SSBI.US,D,20220128,000000,15.5104,15.7526,15.5104,15.7526,7368.8815133484,0
+SSBI.US,D,20220131,000000,15.5104,15.6744,15.5104,15.6744,5571.7182204182,0
+SSBI.US,D,20220201,000000,15.5104,15.7526,15.5104,15.7526,2064.4337313661,0
+SSBI.US,D,20220202,000000,15.7526,15.8492,15.7526,15.7526,3943.5189977633,0
+SSBI.US,D,20220203,000000,15.7526,15.7526,15.7526,15.7526,800.78729063903,0
+SSBI.US,D,20220204,000000,15.7526,15.8004,15.7526,15.8004,578.57393761004,0
+SSBI.US,D,20220207,000000,15.9215,15.9215,15.8492,15.8492,1279.0068107521,0
+SSBI.US,D,20220208,000000,15.8492,15.8492,15.8492,15.8492,555.0213702383,0
+SSBI.US,D,20220209,000000,15.9665,16.2104,15.9664,16.1129,1833.0041563221,0
+SSBI.US,D,20220210,000000,16.064,16.064,15.7711,15.7711,21197.310634562,0
+SSBI.US,D,20220211,000000,15.9665,16.1325,15.9664,16.1325,1942.574795834,0
+SSBI.US,D,20220214,000000,16.0249,16.2105,15.9664,16.064,5026.9370968632,0
+SSBI.US,D,20220215,000000,16.1325,16.1325,15.8298,15.8394,1922.0943024674,0
+SSBI.US,D,20220216,000000,16.1617,16.1617,15.9664,16.064,3213.3894092395,0
+SSBI.US,D,20220217,000000,16.1129,16.462,15.8492,16.1617,16302.472719915,0
+SSBI.US,D,20220218,000000,16.152,16.8258,15.8688,16.1813,8316.1043315596,0
+SSBI.US,D,20220222,000000,15.9664,15.9666,15.8688,15.8688,3137.6115837826,0
+SSBI.US,D,20220223,000000,15.9371,15.9371,15.8688,15.8688,4577.3902674635,0
+SSBI.US,D,20220224,000000,16.0348,16.0348,15.8101,15.82,4553.8377000918,0
+SSBI.US,D,20220225,000000,15.898,16.523,15.8413,15.9889,51613.915358158,0
+SSBI.US,D,20220228,000000,15.8688,16.2105,15.7711,15.8688,80947.101982653,0
+SSBI.US,D,20220301,000000,15.8785,16.0202,15.7711,15.8688,74316.542255175,0
+SSBI.US,D,20220302,000000,15.8348,16.1226,15.82,16.1226,60303.788693659,0
+SSBI.US,D,20220303,000000,16.0348,16.064,15.9567,16.064,4843.636681231,0
+SSBI.US,D,20220304,000000,15.9664,16.1129,15.9613,16.0152,3352.6567641333,0
+SSBI.US,D,20220307,000000,15.9228,16.1129,15.6246,15.6246,28540.591531203,0
+SSBI.US,D,20220308,000000,15.7467,15.9176,15.6344,15.8297,7123.1155929477,0
+SSBI.US,D,20220309,000000,15.8297,15.8688,15.6344,15.7183,12966.200350474,0
+SSBI.US,D,20220310,000000,15.8004,15.8004,15.693,15.776,960.5351388995,0
+SSBI.US,D,20220311,000000,15.7559,15.7613,15.7559,15.7613,474.12342143974,0
+SSBI.US,D,20220314,000000,15.6765,15.9664,15.6765,15.7711,3273.8068646714,0
+SSBI.US,D,20220315,000000,15.82,15.8492,15.7516,15.7516,3030.0889936073,0
+SSBI.US,D,20220316,000000,15.7613,15.9609,15.7516,15.7516,8437.9632670916,0
+SSBI.US,D,20220317,000000,15.8624,15.8624,15.5758,15.5758,6276.2471922335,0
+SSBI.US,D,20220318,000000,15.6246,15.8688,15.5074,15.8297,24516.174584641,0
+SSBI.US,D,20220321,000000,15.7125,15.7125,15.7125,15.7125,262.15031509411,0
+SSBI.US,D,20220322,000000,16.0738,16.4547,16.0738,16.4157,6035.6013951745,0
+SSBI.US,D,20220323,000000,16.3081,16.3081,16.0152,16.2593,3181.644644521,0
+SSBI.US,D,20220324,000000,15.9176,17.5628,15.9176,16.6012,10873.093928396,0
+SSBI.US,D,20220325,000000,16.4157,17.2848,16.191,16.6989,12431.659473603,0
+SSBI.US,D,20220328,000000,16.4547,16.7574,16.4547,16.6989,8159.428557304,0
+SSBI.US,D,20220329,000000,16.7168,16.9038,16.6989,16.8062,9646.3123757284,0
+SSBI.US,D,20220330,000000,16.65,17.1773,15.9176,17.0699,10590.463119934,0
+SSBI.US,D,20220331,000000,17.0894,17.3824,16.5816,16.6989,15758.715621028,0
+SSBI.US,D,20220401,000000,16.9527,16.9527,16.396,16.5036,3277.9029633447,0
+SSBI.US,D,20220404,000000,16.2593,16.6989,16.2593,16.4254,7330.99260062,0
+SSBI.US,D,20220405,000000,16.5426,16.5426,16.2301,16.2301,3560.5337718055,0
+SSBI.US,D,20220406,000000,16.4059,16.4059,16.152,16.152,3731.5458914176,0
+SSBI.US,D,20220407,000000,16.0152,16.152,15.7711,16.0152,2887.7495647085,0
+SSBI.US,D,20220408,000000,15.9176,15.9176,15.455,15.6978,1260.5743667221,0
+SSBI.US,D,20220411,000000,15.5562,15.8004,15.5367,15.5367,1242.1419226921,0
+SSBI.US,D,20220414,000000,15.8004,15.8004,15.5758,15.5758,489.48379146478,0
+SSBI.US,D,20220418,000000,15.4781,15.4782,15.4781,15.4782,2399.2897979121,0
+SSBI.US,D,20220419,000000,15.605,15.7906,15.605,15.654,5300.351683309,0
+SSBI.US,D,20220420,000000,15.8004,16.4547,15.527,15.7711,15126.892400664,0
+SSBI.US,D,20220421,000000,15.898,15.9664,15.5367,15.6246,4063.3298839586,0
+SSBI.US,D,20220422,000000,15.9469,16.2105,15.7028,16.0934,2762.8185551715,0
+SSBI.US,D,20220425,000000,16.0152,16.0446,15.7613,15.7613,3925.0865537333,0
+SSBI.US,D,20220426,000000,15.7613,16.2593,15.5758,16.2593,2842.6924793017,0
+SSBI.US,D,20220427,000000,15.5996,16.1129,15.5661,15.7223,3138.635608451,0
+SSBI.US,D,20220428,000000,15.7711,15.7711,15.7096,15.7096,1059.8655317282,0
+SSBI.US,D,20220429,000000,15.4977,15.6416,15.4781,15.5123,1498.1480897761,0
+SSBI.US,D,20220502,000000,15.6246,15.82,15.6246,15.82,3301.4555307164,0
+SSBI.US,D,20220503,000000,15.8101,15.82,15.6416,15.6416,2023.4727446327,0
+SSBI.US,D,20220504,000000,15.6344,15.7076,15.6247,15.7076,1010.712347648,0
+SSBI.US,D,20220505,000000,15.7125,15.8591,15.3317,15.3317,8005.8248570536,0
+SSBI.US,D,20220506,000000,15.3805,15.3805,14.0524,15.3805,44637.235292781,0
+SSBI.US,D,20220509,000000,15.1608,15.2632,14.9215,14.9215,3182.6686691894,0
+SSBI.US,D,20220510,000000,14.9509,14.9509,14.8921,14.9089,2037.8090899894,0
+SSBI.US,D,20220511,000000,15.0102,15.0104,15.0102,15.0102,1419.3181850027,0
+SSBI.US,D,20220512,000000,15.0102,15.4433,14.9512,14.9512,6501.2291094004,0
+SSBI.US,D,20220513,000000,15.2071,15.2071,15.0004,15.0988,1076.9343422354,0
+SSBI.US,D,20220516,000000,14.8626,14.8626,14.8626,14.8626,488.68435718418,0
+SSBI.US,D,20220517,000000,15.0594,15.0594,15.0496,15.0496,391.15068090626,0
+SSBI.US,D,20220518,000000,15.4036,15.453,15.0397,15.2661,3932.8423007484,0
+SSBI.US,D,20220519,000000,15.148,15.1579,15.1422,15.1579,1250.6662031055,0
+SSBI.US,D,20220520,000000,15.2071,15.4433,14.9905,14.9905,2347.9200612321,0
+SSBI.US,D,20220523,000000,15.0889,15.4334,15.0889,15.2071,1593.0500458728,0
+SSBI.US,D,20220524,000000,15.2563,15.335,15.0693,15.2365,1752.5582456189,0
+SSBI.US,D,20220525,000000,15.335,15.4039,15.2957,15.3246,1434.5578219211,0
+SSBI.US,D,20220526,000000,15.2563,15.4531,15.2563,15.399,2141.6769749361,0
+SSBI.US,D,20220527,000000,15.4433,15.4433,15.3449,15.4039,2314.3928600116,0
+SSBI.US,D,20220531,000000,15.4108,15.4285,15.4039,15.4285,1330.9282908758,0
+SSBI.US,D,20220601,000000,15.5024,15.5024,15.5024,15.5024,923.52199725659,0
+SSBI.US,D,20220602,000000,15.4039,15.4039,15.2858,15.3645,2087.8302578243,0
+SSBI.US,D,20220603,000000,15.2661,15.4433,15.2661,15.4433,520.17960681559,0
+SSBI.US,D,20220606,000000,15.4925,15.4925,15.3139,15.4925,880.851013885,0
+SSBI.US,D,20220607,000000,15.4531,15.4531,15.3547,15.3547,1325.848411903,0
+SSBI.US,D,20220608,000000,15.3744,15.4433,15.3744,15.4433,1885.6510747065,0
+SSBI.US,D,20220609,000000,15.3856,15.4531,15.3856,15.4039,969.24090801187,0
+SSBI.US,D,20220610,000000,15.4679,15.4679,15.3842,15.3842,675.62390338354,0
+SSBI.US,D,20220613,000000,15.2465,15.4433,15.2366,15.2759,1003.784085027,0
+SSBI.US,D,20220614,000000,15.3547,15.3547,15.2365,15.2365,5915.0110759383,0
+SSBI.US,D,20220615,000000,15.2563,15.4531,15.2563,15.2563,3643.2891992983,0
+SSBI.US,D,20220616,000000,15.3744,15.3744,15.2282,15.2365,1677.3760368214,0
+SSBI.US,D,20220617,000000,15.2514,15.2514,15.2465,15.2465,2542.987413788,0
+SSBI.US,D,20220621,000000,15.2563,15.2759,15.1972,15.2759,825.98832097867,0
+SSBI.US,D,20220622,000000,15.1086,15.1086,14.8428,14.8428,479.54057503313,0
+SSBI.US,D,20220623,000000,15.4039,15.4777,15.1726,15.2169,4659.26499386,0
+SSBI.US,D,20220624,000000,15.335,15.335,14.9708,14.9807,2881.307353377,0
+SSBI.US,D,20220629,000000,15.0594,15.1579,15.0594,15.1579,2602.9299856671,0
+SSBI.US,D,20220630,000000,15.0004,15.0594,14.9807,14.9807,1812.5008174981,0
+SSBI.US,D,20220701,000000,14.8232,15.1972,14.4689,14.5476,7377.0002443126,0
+SSBI.US,D,20220705,000000,14.4885,15.0988,13.9275,14.6755,20842.743425434,0
+SSBI.US,D,20220706,000000,14.8822,15.5516,14.7543,14.7543,4738.5111058358,0
+SSBI.US,D,20220707,000000,14.9512,14.9512,14.9512,14.9512,382.0068987552,0
+SSBI.US,D,20220708,000000,15.0299,15.0348,14.9645,15.0348,575.04229972193,0
+SSBI.US,D,20220711,000000,15.0693,15.0693,15.0693,15.0693,242.81821490025,0
+SSBI.US,D,20220712,000000,15.2759,15.2759,14.961,14.9708,1500.5962485676,0
+SSBI.US,D,20220713,000000,14.8134,14.9512,14.5673,14.817,2092.9101367971,0
+SSBI.US,D,20220714,000000,14.7642,14.7642,14.7642,14.7642,1025.1195767128,0
+SSBI.US,D,20220715,000000,14.8134,14.8134,14.8134,14.8134,113.78928899091,0
+SSBI.US,D,20220718,000000,14.6657,14.6657,14.5217,14.646,2487.1087450871,0
+SSBI.US,D,20220719,000000,15.0102,15.2563,14.9118,14.9118,8889.7882024149,0
+SSBI.US,D,20220720,000000,15.1086,15.2661,14.5869,15.1677,13363.12962587,0
+SSBI.US,D,20220721,000000,15.0102,15.2465,15.0102,15.1579,3725.5832386578,0
+SSBI.US,D,20220722,000000,15.0693,15.335,15.0599,15.335,751.82208797566,0
+SSBI.US,D,20220725,000000,15.4334,15.918,15.3958,15.4334,18504.983122147,0
+SSBI.US,D,20220726,000000,15.7386,15.7681,15.335,15.335,25979.517042737,0
+SSBI.US,D,20220727,000000,15.522,15.6992,15.3744,15.5171,11653.242363623,0
+SSBI.US,D,20220728,000000,15.5024,15.6795,15.3744,15.3744,13658.778582087,0
+SSBI.US,D,20220729,000000,15.3744,15.3744,15.1283,15.1283,1449.7974588396,0
+SSBI.US,D,20220801,000000,15.3842,16.0771,15.2858,15.2858,6523.5805768807,0
+SSBI.US,D,20220802,000000,15.5024,15.522,15.5024,15.522,1618.4494407368,0
+SSBI.US,D,20220803,000000,15.2661,15.482,14.8626,15.2858,11121.887023067,0
+SSBI.US,D,20220804,000000,14.9314,15.0988,14.6165,15.0988,8493.5576425359,0
+SSBI.US,D,20220805,000000,15.2857,15.2857,14.9708,14.9708,860.53149799377,0
+SSBI.US,D,20220808,000000,14.9118,14.9118,14.774,14.774,2647.6329206278,0
+SSBI.US,D,20220809,000000,14.8134,14.8326,14.774,14.774,1260.8259610511,0
+SSBI.US,D,20220810,000000,14.9823,15.0315,14.8831,15.0315,2205.1832459828,0
+SSBI.US,D,20220811,000000,15.4089,15.4089,14.9823,14.9823,796.204188449,0
+SSBI.US,D,20220812,000000,15.0816,15.5181,14.9824,15.0816,1628.6910994096,0
+SSBI.US,D,20220815,000000,15.0121,15.167,14.7641,15.0716,4009.2408375318,0
+SSBI.US,D,20220816,000000,15.0716,15.0716,14.893,14.893,2048.9659685023,0
+SSBI.US,D,20220817,000000,14.8831,15.3097,14.8831,15.0816,5517.9973819725,0
+SSBI.US,D,20220818,000000,14.8831,15.3196,14.8831,14.8831,2300.9293192773,0
+SSBI.US,D,20220819,000000,14.8831,15.3197,14.8831,15.2602,3312.8141359897,0
+SSBI.US,D,20220822,000000,15.2602,15.3594,15.1212,15.1212,1866.5445025412,0
+SSBI.US,D,20220823,000000,15.1312,15.3991,15.1312,15.3991,1358.5863873788,0
+SSBI.US,D,20220824,000000,15.1649,15.1649,15.1649,15.1649,794.1884816428,0
+SSBI.US,D,20220825,000000,15.2403,15.2403,15.2006,15.2006,1281.9895287432,0
+SSBI.US,D,20220826,000000,15.1609,15.1808,14.9228,14.9228,3698.821989377,0
+SSBI.US,D,20220829,000000,15.1411,15.2105,15.0816,15.0816,2290.8507852463,0
+SSBI.US,D,20220830,000000,14.7641,14.7641,14.7641,14.7641,196.5314136045,0
+SSBI.US,D,20220831,000000,14.8929,14.8929,14.8831,14.8831,2253.5602093316,0
+SSBI.US,D,20220901,000000,14.8831,15.022,14.7839,14.8831,2437.9973820989,0
+SSBI.US,D,20220902,000000,14.9724,15.2304,14.8831,14.8831,3452.9057590206,0
+SSBI.US,D,20220906,000000,14.9129,15.1709,14.9129,14.9823,3724.0183244545,0
+SSBI.US,D,20220907,000000,14.9823,15.1312,14.9823,15.1312,2996.3481674163,0
+SSBI.US,D,20220908,000000,15.0816,15.0816,15.0816,15.0816,828.4554973482,0
+SSBI.US,D,20220909,000000,15.0587,15.0816,15.0319,15.0319,9065.6413608845,0
+SSBI.US,D,20220912,000000,15.0319,15.0319,14.8832,14.8832,2587.1596857577,0
+SSBI.US,D,20220913,000000,14.8831,14.8832,14.8831,14.8832,1697.2251308204,0
+SSBI.US,D,20220914,000000,14.9426,14.9675,14.8831,14.8831,4244.0706804541,0
+SSBI.US,D,20220915,000000,14.903,15.022,14.8831,15.022,1991.5183245256,0
+SSBI.US,D,20220916,000000,14.903,15.7066,14.903,15.7066,39211.544501009,0
+SSBI.US,D,20220919,000000,15.3643,15.5281,15.3643,15.4983,1125.7722512627,0
+SSBI.US,D,20220920,000000,15.2383,15.6174,15.1434,15.3693,5505.9031411353,0
+SSBI.US,D,20220921,000000,15.2006,15.5281,14.9823,14.9823,10210.562826806,0
+SSBI.US,D,20220922,000000,14.9426,14.9526,14.7839,14.7839,4771.1780102754,0
+SSBI.US,D,20220923,000000,14.7839,15.0419,14.6847,15.0419,3755.2617799506,0
+SSBI.US,D,20220926,000000,14.8831,14.9724,14.6847,14.9723,3747.1989527258,0
+SSBI.US,D,20220927,000000,14.7253,14.8831,14.6152,14.6152,4014.2801045473,0
+SSBI.US,D,20220928,000000,14.6152,14.8583,13.9406,14.0894,10278.089004814,0
+SSBI.US,D,20220929,000000,14.0894,14.3869,13.9406,14.3208,5156.1780102596,0
+SSBI.US,D,20220930,000000,13.9405,14.6505,13.9405,14.3969,6120.6937170263,0
+SSBI.US,D,20221003,000000,14.387,14.8633,14.387,14.5855,1486.5837695725,0
+SSBI.US,D,20221004,000000,14.6847,15.0121,14.6847,14.7144,2613.3638742383,0
+SSBI.US,D,20221005,000000,14.8534,14.8534,14.6946,14.6946,1049.1753926271,0
+SSBI.US,D,20221006,000000,14.9426,14.9575,14.9426,14.9575,555.3272251081,0
+SSBI.US,D,20221007,000000,14.7343,14.7343,14.7343,14.7343,197.5392670076,0
+SSBI.US,D,20221010,000000,14.9327,14.9426,14.9327,14.9327,1488.5994763787,0
+SSBI.US,D,20221011,000000,14.8534,14.9327,14.7641,14.7641,1868.5602093474,0
+SSBI.US,D,20221012,000000,14.8335,14.9327,14.8335,14.8583,1263.8481674874,0
+SSBI.US,D,20221013,000000,14.8335,14.9228,14.6946,14.6946,2204.1753925797,0
+SSBI.US,D,20221014,000000,14.6847,14.7144,14.6847,14.6946,34492.774867694,0
+SSBI.US,D,20221017,000000,14.9129,14.9723,14.7244,14.9526,1654.8952878902,0
+SSBI.US,D,20221018,000000,14.8434,14.9228,14.7343,14.8831,2161.8455496495,0
+SSBI.US,D,20221019,000000,14.8335,14.8831,14.6847,14.8831,21285.863873472,0
+SSBI.US,D,20221020,000000,14.7343,14.7343,14.6947,14.6947,650.0654449995,0
+SSBI.US,D,20221025,000000,14.9612,14.9612,14.8335,14.8335,1086.4659685418,0
+SSBI.US,D,20221026,000000,14.8782,14.8782,14.7839,14.7839,3526.4790574469,0
+SSBI.US,D,20221027,000000,14.8583,14.8831,14.7442,14.7442,6800.9947641188,0
+SSBI.US,D,20221028,000000,14.9238,14.9238,14.8137,14.8633,2027.8010470372,0
+SSBI.US,D,20221031,000000,14.8831,14.8831,14.6847,14.6946,142400.6151774,0
+SSBI.US,D,20221101,000000,14.7839,14.9609,14.7839,14.8633,2167.8926700681,0
+SSBI.US,D,20221102,000000,14.7938,14.7938,14.7938,14.7938,544.240837674,0
+SSBI.US,D,20221103,000000,14.8831,14.9079,14.6946,14.9079,8452.8664917997,0
+SSBI.US,D,20221104,000000,14.7939,14.9723,14.6946,14.6946,9059.5942404659,0
+SSBI.US,D,20221107,000000,14.7343,14.9228,14.7343,14.9129,4374.083769454,0
+SSBI.US,D,20221108,000000,14.9724,15.28,14.9526,15.28,6694.1623033902,0
+SSBI.US,D,20221110,000000,15.19,15.4101,15.185,15.4,2610,0
+SSBI.US,D,20221111,000000,15.49,15.5,15.416,15.5,3322,0
+SSBI.US,D,20221114,000000,15.325,15.44,15.325,15.44,3525,0
+SSBI.US,D,20221115,000000,15.37,15.7,15.37,15.44,2579,0
+SSBI.US,D,20221116,000000,15.56,15.7,15.56,15.67,3713,0
+SSBI.US,D,20221117,000000,15.68,15.72,15.27,15.3,9626,0
+SSBI.US,D,20221118,000000,15.84,15.84,15.84,15.84,1774,0
+SSBI.US,D,20221121,000000,15.74,15.9422,15.3142,15.7,4541,0
+SSBI.US,D,20221122,000000,15.75,16.06,15.75,15.85,8305,0
+SSBI.US,D,20221123,000000,15.85,16.05,15.85,16.02,3571,0
+SSBI.US,D,20221125,000000,16.245,16.28,16.245,16.28,911,0
+SSBI.US,D,20221128,000000,16.24,16.4,16.24,16.28,2272,0
+SSBI.US,D,20221129,000000,16.28,16.33,16.28,16.33,2479,0
+SSBI.US,D,20221130,000000,16.38,16.4,16.345,16.4,3541,0
+SSBI.US,D,20221201,000000,16.27,16.41,16.27,16.4,1521,0
+SSBI.US,D,20221202,000000,16.52,17.12,16.52,16.85,1480,0
+SSBI.US,D,20221205,000000,16.83,17.24,16.82,17.24,3754,0
+SSBI.US,D,20221206,000000,17.02,17.2499,17.01,17.09,3128,0
+SSBI.US,D,20221207,000000,17.29,17.92,17.26,17.4,3115,0
+SSBI.US,D,20221208,000000,17.47,17.71,17.29,17.5,7793,0
+SSBI.US,D,20221209,000000,17.46,17.49,16.74,17.0257,1149,0
+SSBI.US,D,20221212,000000,17.35,17.4,16.5,17.4,6148,0
+SSBI.US,D,20221213,000000,17.34,17.34,16.51,17.27,16231,0
+SSBI.US,D,20221214,000000,16.7,16.7,15.51,15.63,12438,0
+SSBI.US,D,20221215,000000,15.55,15.9599,15,15.65,6662,0
+SSBI.US,D,20221216,000000,15.65,15.65,15.65,15.65,2203,0
+SSBI.US,D,20221219,000000,15.64,15.93,15.5,15.5,4815,0
+SSBI.US,D,20221221,000000,15.53,15.53,15.53,15.53,719,0
+SSBI.US,D,20221222,000000,15.46,15.46,15.31,15.31,1902,0
+SSBI.US,D,20221228,000000,15.445,15.445,15.35,15.35,644,0
+SSBI.US,D,20221229,000000,15.37,15.37,15.35,15.36,627,0
+SSBI.US,D,20221230,000000,15.36,16.24,15.36,15.8,12192,0
+SSBI.US,D,20230103,000000,15.75,15.75,15.75,15.75,433,0
+SSBI.US,D,20230105,000000,15.75,16.2,15.395,15.71,6142,0
+SSBI.US,D,20230106,000000,15.98,15.98,15.98,15.98,295,0
+SSBI.US,D,20230109,000000,16.2,17.2,15.7,16.4,17502,0
+SSBI.US,D,20230110,000000,16.05,16.05,15.9605,15.9605,1049,0
+SSBI.US,D,20230111,000000,15.99,16.01,15.9,15.9,2551,0
+SSBI.US,D,20230112,000000,15.905,15.905,15.56,15.5601,1052,0
+SSBI.US,D,20230113,000000,15.605,15.605,15.605,15.605,351,0
+SSBI.US,D,20230117,000000,15.5976,15.83,15.56,15.83,4504,0
+SSBI.US,D,20230118,000000,15.84,15.84,15.78,15.78,918,0
+SSBI.US,D,20230119,000000,15.6788,15.6788,15.59,15.59,1246,0
+SSBI.US,D,20230120,000000,15.7153,15.7153,15.6101,15.69,2191,0
+SSBI.US,D,20230123,000000,15.7518,16.09,15.66,15.77,6346,0
+SSBI.US,D,20230124,000000,15.8,16,15.55,16,42752,0
+SSBI.US,D,20230125,000000,15.85,15.9753,15.8,15.89,5838,0
+SSBI.US,D,20230126,000000,16.008,16.325,15.88,16,23546,0
+SSBI.US,D,20230127,000000,15.96,16.088,15.95,16.07,1147,0
+SSBI.US,D,20230130,000000,15.9,16.04,15.83,16.04,2252,0
+SSBI.US,D,20230131,000000,15.8786,15.9041,15.83,15.89,5694,0
+SSBI.US,D,20230201,000000,15.9,15.9,15.9,15.9,502,0
+SSBI.US,D,20230202,000000,16,16.15,16,16.15,16372,0
+SSBI.US,D,20230203,000000,16.02,16.02,16,16.01,875,0
+SSBI.US,D,20230206,000000,16,16.01,15.84,15.85,3566,0
+SSBI.US,D,20230207,000000,16,16.14,15.85,15.9,11622,0
+SSBI.US,D,20230208,000000,15.83,15.83,15.83,15.83,325,0
+SSBI.US,D,20230213,000000,16.09,16.1,15.84,16,7328,0
+SSBI.US,D,20230214,000000,16.15,16.15,15.99,15.99,1227,0
+SSBI.US,D,20230215,000000,16.275,16.5,15.8511,15.8511,3973,0
+SSBI.US,D,20230217,000000,16.4,16.4,16,16.15,11761,0
+SSBI.US,D,20230221,000000,16.175,16.4445,15.909,15.9366,8055,0
+SSBI.US,D,20230222,000000,16,16,15.86,15.86,9056,0
+SSBI.US,D,20230223,000000,16,16,16,16,2046,0
+SSBI.US,D,20230224,000000,15.85,15.9,15.85,15.8937,1477,0
+SSBI.US,D,20230227,000000,15.88,15.96,15.87,15.96,2641,0
+SSBI.US,D,20230228,000000,15.95,16.005,15.95,16.005,1538,0
+SSBI.US,D,20230301,000000,15.97,16.19,15.97,16.01,15125,0
+SSBI.US,D,20230303,000000,15.87,15.99,15.87,15.99,2549,0
+SSBI.US,D,20230306,000000,16.06,16.09,16.06,16.09,1189,0
+SSBI.US,D,20230307,000000,15.95,15.99,15.91,15.91,3369,0
+SSBI.US,D,20230308,000000,15.85,15.85,15.85,15.85,3325,0
+SSBI.US,D,20230309,000000,15.85,15.86,15.69,15.77,3224,0
+SSBI.US,D,20230310,000000,15.55,15.56,15.35,15.398,14800,0
+SSBI.US,D,20230313,000000,15.14,15.14,13.91,13.91,12931,0
+SSBI.US,D,20230314,000000,14.52,14.66,14.1,14.1,5028,0
+SSBI.US,D,20230315,000000,14.1,14.1,13.325,13.98,7024,0
+SSBI.US,D,20230316,000000,14.09,14.09,14.01,14.09,1329,0
+SSBI.US,D,20230317,000000,14.37,14.67,14.04,14.05,11372,0
+SSBI.US,D,20230320,000000,14.34,14.42,14,14.42,9564,0
+SSBI.US,D,20230321,000000,14.4537,14.4537,14.25,14.32,3941,0
+SSBI.US,D,20230322,000000,14.25,14.27,13.73,13.73,2635,0
+SSBI.US,D,20230323,000000,13.935,14.12,13.65,13.7499,2626,0
+SSBI.US,D,20230324,000000,13.65,14.1673,13.65,13.82,9087,0
+SSBI.US,D,20230327,000000,13.87,14.42,13.87,14.42,419,0
+SSBI.US,D,20230328,000000,14.43,14.43,13.66,14.28,2390,0
+SSBI.US,D,20230329,000000,14.0201,14.0201,14.0201,14.0201,909,0
+SSBI.US,D,20230403,000000,14,14.0111,13.65,13.846,11773,0
+SSBI.US,D,20230404,000000,14.1,14.1,13.33,13.515,3876,0
+SSBI.US,D,20230405,000000,13.67,13.67,13,13.39,3709,0
+SSBI.US,D,20230406,000000,13.51,13.51,12.67,12.67,5229,0
+SSBI.US,D,20230410,000000,12.5,12.55,12.36,12.53,9664,0
+SSBI.US,D,20230411,000000,13.075,13.075,12.7,13.03,5992,0
+SSBI.US,D,20230412,000000,12.88,13,12.8013,12.93,2743,0
+SSBI.US,D,20230413,000000,12.9,13.06,12.9,13.05,3474,0
+SSBI.US,D,20230414,000000,13.1501,13.1501,13.1501,13.1501,1782,0
+SSBI.US,D,20230417,000000,13,14.1373,13,13.45,38107,0
+SSBI.US,D,20230418,000000,13.5,13.67,13.42,13.5,22997,0
+SSBI.US,D,20230419,000000,13.89,14.75,13.7,14.05,9726,0
+SSBI.US,D,20230420,000000,14.25,14.27,13.962,13.962,2211,0
+SSBI.US,D,20230421,000000,14.3,15.12,14.1018,14.1018,5459,0
+SSBI.US,D,20230424,000000,14.32,14.6636,14.31,14.6636,2951,0
+SSBI.US,D,20230425,000000,14.1,14.22,14.1,14.22,721,0
+SSBI.US,D,20230426,000000,14.35,14.35,14.2,14.27,6250,0
+SSBI.US,D,20230427,000000,14.25,15.42,13.695,15.35,55345,0
+SSBI.US,D,20230428,000000,15.36,15.75,15.2,15.56,10568,0
+SSBI.US,D,20230501,000000,15.2,15.49,15.2,15.21,5377,0
+SSBI.US,D,20230502,000000,15.14,15.305,14.99,15.305,1654,0
+SSBI.US,D,20230503,000000,15.57,15.65,15.11,15.11,4978,0
+SSBI.US,D,20230504,000000,14.7601,15.17,14.7601,15,10422,0
+SSBI.US,D,20230505,000000,15.58,15.58,15.235,15.235,502,0
+SSBI.US,D,20230508,000000,15.19,15.2151,15.19,15.2151,317,0
+SSBI.US,D,20230509,000000,15.055,15.055,15.055,15.055,791,0
+SSBI.US,D,20230511,000000,14.72,16,14.63,15.401,36015,0
+SSBI.US,D,20230512,000000,15.44,15.75,15.0407,15.51,5145,0
+SSBI.US,D,20230515,000000,15.4625,15.632,15.4625,15.5,4448,0
+SSBI.US,D,20230516,000000,15.2786,15.5,15.2306,15.2306,2397,0
+SSBI.US,D,20230517,000000,15.5,15.5,15.5,15.5,2680,0
+SSBI.US,D,20230518,000000,15.225,15.225,15.0347,15.0347,1231,0
+SSBI.US,D,20230519,000000,15.35,15.4999,15.01,15.4999,1916,0
+SSBI.US,D,20230522,000000,15.255,15.255,14.83,14.84,32715,0
+SSBI.US,D,20230523,000000,15.08,15.75,15.0547,15.5,20979,0
+SSBI.US,D,20230524,000000,15.4,15.5,15.25,15.48,30691,0
+SSBI.US,D,20230525,000000,15.26,15.6,14.75,14.75,106965,0
+SSBI.US,D,20230526,000000,14.9,15.18,14.9,15.18,1567,0
+SSBI.US,D,20230530,000000,15.1218,15.58,14.6,14.63,153005,0
+SSBI.US,D,20230531,000000,14.79,14.87,14.76,14.82,5558,0
+SSBI.US,D,20230601,000000,15.045,15.25,15.045,15.25,1832,0
+SSBI.US,D,20230602,000000,15.105,15.25,15.105,15.25,1477,0
+SSBI.US,D,20230605,000000,15,15.4,14.97,15.4,1979,0
+SSBI.US,D,20230606,000000,15.6,15.86,15.6,15.69,17477,0
+SSBI.US,D,20230607,000000,15.63,15.79,15.44,15.44,7740,0
+SSBI.US,D,20230608,000000,15.59,15.99,15.59,15.73,9629,0
+SSBI.US,D,20230609,000000,15.84,15.855,15.36,15.36,3499,0
+SSBI.US,D,20230612,000000,15.02,15.71,15.02,15.48,834,0
+SSBI.US,D,20230613,000000,15.9212,15.9212,15.1887,15.26,1527,0
+SSBI.US,D,20230614,000000,15.5,15.5,15,15.11,990,0
+SSBI.US,D,20230615,000000,15.12,15.91,15.01,15.01,1123,0
+SSBI.US,D,20230616,000000,15.5,16.79,15.24,16.79,52546,0
+SSBI.US,D,20230620,000000,16.26,17.32,15.51,15.7,17777,0
+SSBI.US,D,20230621,000000,15.79,16.6,15.76,16.29,11713,0
+SSBI.US,D,20230622,000000,16.12,16.12,15.1201,15.16,7354,0
+SSBI.US,D,20230623,000000,14.85,15.26,14.81,14.95,7553,0
+SSBI.US,D,20230626,000000,15.22,15.45,15.03,15.45,2098,0
+SSBI.US,D,20230627,000000,15.16,15.5,15.04,15.45,3960,0
+SSBI.US,D,20230628,000000,15.16,15.4,15.16,15.34,2477,0
+SSBI.US,D,20230629,000000,15.5,15.84,14.97,15.1085,38144,0
+SSBI.US,D,20230630,000000,14.93,15.26,14.91,15.11,1423,0
+SSBI.US,D,20230705,000000,15.1584,15.1584,14.58,14.63,8948,0
+SSBI.US,D,20230706,000000,14.5,14.75,13.92,14.7,6291,0
+SSBI.US,D,20230707,000000,14.91,15,14.38,14.99,7406,0
+SSBI.US,D,20230710,000000,14.81,15,14.4371,14.65,2561,0
+SSBI.US,D,20230711,000000,14.79,14.99,14.56,14.79,3326,0
+SSBI.US,D,20230712,000000,14.73,14.91,14.6,14.7,1873,0
+SSBI.US,D,20230713,000000,14.86,14.94,14.765,14.94,1886,0
+SSBI.US,D,20230714,000000,14.9898,14.99,14.82,14.82,1957,0
+SSBI.US,D,20230717,000000,15.29,16.2,15.29,15.95,12083,0
+SSBI.US,D,20230718,000000,16.1,17.28,16.1,17.2,21479,0
+SSBI.US,D,20230719,000000,17.49,17.663,16.8739,17.55,13797,0
+SSBI.US,D,20230720,000000,17.21,18.67,17.21,18,15732,0
+SSBI.US,D,20230721,000000,17.3,17.8,17.295,17.31,14420,0
+SSBI.US,D,20230724,000000,17.21,17.9,17.21,17.85,31168,0
+SSBI.US,D,20230725,000000,17.19,17.42,16,16.25,23073,0
+SSBI.US,D,20230726,000000,16.0033,16.9,16.0033,16.9,6054,0
+SSBI.US,D,20230727,000000,17.05,17.2499,16.8,17.2,4664,0
+SSBI.US,D,20230728,000000,17.2,18,17.1595,17.43,22163,0
+SSBI.US,D,20230731,000000,17.72,18.12,17.5774,18,9452,0
+SSBI.US,D,20230801,000000,17.91,18.008,17.43,17.435,3359,0
+SSBI.US,D,20230802,000000,17.6227,17.93,17.32,17.93,1637,0
+SSBI.US,D,20230803,000000,18.08,18.08,17.4734,17.67,2244,0
+SSBI.US,D,20230804,000000,17.63,18.068,17.63,18.05,3062,0
+SSBI.US,D,20230807,000000,17.25,17.82,17.0601,17.25,5862,0
+SSBI.US,D,20230808,000000,17.72,17.75,17.36,17.36,16083,0
+SSBI.US,D,20230809,000000,16.8301,17.23,16.8301,17.23,6482,0
+SSBI.US,D,20230811,000000,16.75,17.64,16.65,16.9265,99067,0
+SSBI.US,D,20230815,000000,16.745,17,16.13,16.5,18571,0
+SSBI.US,D,20230816,000000,16.56,16.77,16.345,16.429,6221,0
+SSBI.US,D,20230817,000000,16.32,16.34,16.32,16.34,962,0
+SSBI.US,D,20230818,000000,16.34,17.175,16.2412,17.13,22132,0
+SSBI.US,D,20230821,000000,17.25,17.8478,16.5,16.75,18226,0
+SSBI.US,D,20230822,000000,16.45,16.5,16.35,16.35,8414,0
+SSBI.US,D,20230823,000000,16.47,16.47,15.55,15.62,46747,0
+SSBI.US,D,20230824,000000,15.45,16,15.45,15.7,2403,0
+SSBI.US,D,20230825,000000,15.9899,15.9899,15.6,15.65,5462,0
+SSBI.US,D,20230828,000000,15.98,15.98,15.7,15.7,1623,0
+SSBI.US,D,20230829,000000,15.76,15.81,15.28,15.3,6971,0
+SSBI.US,D,20230830,000000,15.63,15.985,15.63,15.8,9452,0
+SSBI.US,D,20230831,000000,15.75,15.99,15.47,15.81,5109,0
+SSBI.US,D,20230901,000000,15.8,15.96,15.68,15.94,8711,0
+SSBI.US,D,20230905,000000,15.955,16,15.78,15.94,744,0
+SSBI.US,D,20230906,000000,15.88,15.95,15.6361,15.88,1236,0
+SSBI.US,D,20230907,000000,15.675,16.47,15.675,15.8,19929,0
+SSBI.US,D,20230908,000000,15.82,15.88,15.4159,15.68,2056,0
+SSBI.US,D,20230911,000000,15.69,15.69,15.52,15.52,950,0
+SSBI.US,D,20230912,000000,15.52,15.84,15.52,15.8,3601,0
+SSBI.US,D,20230913,000000,15.88,15.975,15.41,15.85,5155,0
+SSBI.US,D,20230914,000000,16,16.265,15.7601,16.2,27544,0
+SSBI.US,D,20230915,000000,16,16,15.8,15.8,10977,0
+SSBI.US,D,20230918,000000,15.7601,15.96,15.74,15.96,5887,0
+SSBI.US,D,20230919,000000,15.72,15.72,15.72,15.72,325,0
+SSBI.US,D,20230920,000000,15.41,15.45,15.19,15.19,8961,0
+SSBI.US,D,20230921,000000,15.08,15.34,15.08,15.34,14838,0
+SSBI.US,D,20230922,000000,15.48,15.7899,15.48,15.55,3780,0
+SSBI.US,D,20230925,000000,15.56,15.56,15.56,15.56,387,0
+SSBI.US,D,20230926,000000,15.5,15.5,15.5,15.5,2510,0
+SSBI.US,D,20230927,000000,15.56,15.9,15.56,15.61,7596,0
+SSBI.US,D,20230928,000000,15.6,15.62,15.6,15.62,332,0
+SSBI.US,D,20230929,000000,15.89,16.5199,15.8094,16.044,25687,0
+SSBI.US,D,20231002,000000,16,16,15.7833,15.81,1475,0
+SSBI.US,D,20231003,000000,15.76,15.99,15.48,15.77,9454,0
+SSBI.US,D,20231004,000000,15.69,15.99,15.68,15.99,2413,0
+SSBI.US,D,20231005,000000,15.567,16,15.567,15.74,6134,0
+SSBI.US,D,20231006,000000,15.88,15.98,15.88,15.98,913,0
+SSBI.US,D,20231009,000000,15.95,15.95,15.95,15.95,370,0
+SSBI.US,D,20231010,000000,16,16,15.92,15.92,5084,0
+SSBI.US,D,20231011,000000,15.9,15.925,15.8,15.81,2922,0
+SSBI.US,D,20231012,000000,15.7186,15.9,15.7,15.9,1471,0
+SSBI.US,D,20231013,000000,15.5692,15.71,15.5,15.5,796,0
+SSBI.US,D,20231016,000000,15.85,15.9,15.51,15.65,2232,0
+SSBI.US,D,20231017,000000,15.62,15.62,15.58,15.58,2618,0
+SSBI.US,D,20231018,000000,15.58,15.58,14.9,14.9,5382,0
+SSBI.US,D,20231019,000000,15.19,15.19,15.15,15.15,446,0
+SSBI.US,D,20231020,000000,14.96,15.0666,14.3,14.6093,9253,0
+SSBI.US,D,20231023,000000,14.79,14.79,14.25,14.25,3608,0
+SSBI.US,D,20231024,000000,14.25,14.37,14,14,3340,0
+SSBI.US,D,20231025,000000,14.06,14.3468,13.5,13.5,4039,0
+SSBI.US,D,20231026,000000,13.65,13.65,13.65,13.65,624,0
+SSBI.US,D,20231027,000000,13.5,13.5,11.8,12.1,3449,0
+SSBI.US,D,20231030,000000,14.17,14.17,12.6264,13.155,12004,0
+SSBI.US,D,20231031,000000,12.5692,13.16,12.08,12.975,17744,0
+SSBI.US,D,20231101,000000,12.93,12.95,12.85,12.95,1460,0
+SSBI.US,D,20231102,000000,12.94,12.94,12.18,12.55,5892,0
+SSBI.US,D,20231103,000000,12.75,12.75,12.69,12.7,1206,0
+SSBI.US,D,20231106,000000,12.65,12.86,12.65,12.86,1851,0
+SSBI.US,D,20231107,000000,13.1,13.1,13.03,13.03,459,0
+SSBI.US,D,20231108,000000,13,13.0704,12.65,12.7,1883,0
+SSBI.US,D,20231109,000000,12.74,12.74,12.6034,12.6034,1498,0
+SSBI.US,D,20231110,000000,12.6,12.6,12.29,12.29,2442,0
+SSBI.US,D,20231113,000000,12.27,12.27,12.257,12.27,858,0
+SSBI.US,D,20231114,000000,12.54,13.23,12.51,12.65,2315,0
+SSBI.US,D,20231115,000000,12.42,12.79,12.42,12.57,1914,0
+SSBI.US,D,20231116,000000,12.695,12.695,12.5,12.5,3142,0
+SSBI.US,D,20231117,000000,12.64,13.15,12.58,12.74,8793,0
+SSBI.US,D,20231120,000000,13.1351,13.1351,13.1351,13.1351,980,0
+SSBI.US,D,20231121,000000,12.84,12.84,12.84,12.84,254,0
+SSBI.US,D,20231127,000000,13.435,13.55,13.26,13.26,2699,0
+SSBI.US,D,20231129,000000,13.1,13.29,12.75,13.16,2747,0
+SSBI.US,D,20231201,000000,13.4599,13.49,13.15,13.49,5344,0
+SSBI.US,D,20231204,000000,13.4,13.4,13,13.15,5554,0
+SSBI.US,D,20231206,000000,13.12,13.14,13.05,13.05,2822,0
+SSBI.US,D,20231207,000000,13.1,13.1,13.1,13.1,399,0
+SSBI.US,D,20231208,000000,13.03,13.2375,12.7,12.82,3421,0
+SSBI.US,D,20231211,000000,12.76,12.76,12.51,12.51,1573,0
+SSBI.US,D,20231212,000000,12.62,13.02,12.5,12.5,3112,0
+SSBI.US,D,20231213,000000,12.5,12.91,12.5,12.53,26545,0
+SSBI.US,D,20231214,000000,12.88,13.45,12.69,13,3164,0
+SSBI.US,D,20231215,000000,13,13.46,13,13.15,3502,0
+SSBI.US,D,20231218,000000,13.02,13.02,13.02,13.02,601,0
+SSBI.US,D,20231219,000000,12.98,13,12.9,12.98,7096,0
+SSBI.US,D,20231220,000000,12.81,12.87,12.73,12.87,2080,0
+SSBI.US,D,20231221,000000,12.75,12.75,12.604,12.71,1935,0
+SSBI.US,D,20231222,000000,12.6,12.78,12.5,12.6,12359,0
+SSBI.US,D,20231226,000000,12.5,12.87,12.26,12.265,17041,0
+SSBI.US,D,20231227,000000,12.35,12.35,11.79,11.79,8892,0
+SSBI.US,D,20231228,000000,11.79,12.25,11.79,12.25,5059,0
+SSBI.US,D,20231229,000000,12.0684,12.3,12.0684,12.3,431,0
+SSBI.US,D,20240102,000000,12.29,12.29,11.87,11.9,6363,0
+SSBI.US,D,20240103,000000,12.21,12.21,12.18,12.18,798,0
+SSBI.US,D,20240104,000000,11.995,12.19,11.995,12.19,358,0
+SSBI.US,D,20240105,000000,12.2212,12.2212,12.2195,12.2195,884,0
+SSBI.US,D,20240108,000000,12,12.15,11.86,11.86,4018,0
+SSBI.US,D,20240109,000000,11.91,12.23,11.75,11.75,4063,0
+SSBI.US,D,20240110,000000,11.75,11.77,11.71,11.75,1455,0
+SSBI.US,D,20240111,000000,11.995,11.995,11.75,11.75,922,0
+SSBI.US,D,20240117,000000,11.75,11.9509,11.75,11.9509,931,0
+SSBI.US,D,20240118,000000,12.24,12.24,11.96,11.96,929,0
+SSBI.US,D,20240119,000000,11.87,12.0172,11.76,11.76,7830,0
+SSBI.US,D,20240122,000000,11.7601,12.005,11.7601,11.81,2346,0
+SSBI.US,D,20240123,000000,11.72,11.72,11.72,11.72,608,0
+SSBI.US,D,20240124,000000,11.67,12.25,11.67,12.25,1436,0
+SSBI.US,D,20240125,000000,12.2784,12.2784,11.81,12.16,4391,0
+SSBI.US,D,20240126,000000,12.16,12.16,11.9,11.9,1392,0
+SSBI.US,D,20240129,000000,11.9,11.94,11.82,11.94,2093,0
+SSBI.US,D,20240130,000000,11.9,12.3499,11.9,12.005,834,0
+SSBI.US,D,20240131,000000,11.75,11.93,11.75,11.76,1255,0
+SSBI.US,D,20240201,000000,11.71,12.0247,11,11.1,3999,0
+SSBI.US,D,20240202,000000,11,11.99,11,11.58,4741,0
+SSBI.US,D,20240205,000000,11.65,11.9312,11.6,11.6,2430,0
+SSBI.US,D,20240206,000000,11.652,11.652,10.265,10.39,10052,0
+SSBI.US,D,20240207,000000,10.49,10.49,9.55,9.75,27656,0
+SSBI.US,D,20240208,000000,10.1,10.1921,9.85,9.85,20330,0
+SSBI.US,D,20240209,000000,9.95,10.35,9.95,10.16,14235,0
+SSBI.US,D,20240212,000000,10.13,10.51,9.9455,10.3,13642,0
+SSBI.US,D,20240213,000000,10.11,10.64,10.005,10.46,2488,0
+SSBI.US,D,20240214,000000,10.47,10.67,10.4,10.67,2433,0
+SSBI.US,D,20240215,000000,10.63,10.65,10.0401,10.5352,2268,0
+SSBI.US,D,20240216,000000,10.55,10.66,10.3,10.375,9715,0
+SSBI.US,D,20240220,000000,10.5216,10.65,10.36,10.5,3322,0
+SSBI.US,D,20240221,000000,10.5,10.5,10.4,10.5,3287,0
+SSBI.US,D,20240222,000000,10.55,11.19,10.55,11.19,7692,0
+SSBI.US,D,20240223,000000,10.89,10.94,10.56,10.56,1245,0
+SSBI.US,D,20240226,000000,10.6262,10.64,10.6262,10.64,855,0
+SSBI.US,D,20240227,000000,10.55,10.7,10.55,10.7,2867,0
+SSBI.US,D,20240228,000000,10.7,11.5786,10.7,11.08,9950,0
+SSBI.US,D,20240229,000000,11.27,11.2816,11.2499,11.25,2529,0
+SSBI.US,D,20240301,000000,10.7501,11.42,10.7501,10.94,2897,0
+SSBI.US,D,20240304,000000,11.08,11.25,11.02,11.02,2594,0
+SSBI.US,D,20240305,000000,11.005,11.63,11.005,11.63,815,0
+SSBI.US,D,20240306,000000,11.37,11.37,11.0197,11.0197,2297,0
+SSBI.US,D,20240307,000000,11.5561,11.5561,11.02,11.2,1305,0
+SSBI.US,D,20240308,000000,11.02,11.05,11,11.05,1407,0
+SSBI.US,D,20240311,000000,11.05,11.05,11.05,11.05,3551,0
+SSBI.US,D,20240312,000000,11.2,11.245,10.9,10.9,2437,0
+SSBI.US,D,20240313,000000,10.75,10.75,10.636,10.75,3308,0
+SSBI.US,D,20240314,000000,10.75,10.75,10.35,10.5,3462,0
+SSBI.US,D,20240315,000000,10.23,10.61,10.23,10.6,10948,0
+SSBI.US,D,20240318,000000,10.75,10.925,10.49,10.49,2020,0
+SSBI.US,D,20240319,000000,10.6,10.6,10.45,10.45,1509,0
+SSBI.US,D,20240320,000000,10.78,10.91,10.78,10.91,563,0
+SSBI.US,D,20240321,000000,10.94,10.95,10.455,10.53,4692,0
+SSBI.US,D,20240322,000000,10.52,10.69,10.52,10.69,1637,0
+SSBI.US,D,20240325,000000,11.2,11.25,10.99,11.025,12566,0
+SSBI.US,D,20240326,000000,11.12,11.13,10.944,11.02,4384,0
+SSBI.US,D,20240327,000000,10.8,10.8,10.8,10.8,2264,0
+SSBI.US,D,20240328,000000,10.8,10.9,10.8,10.85,1004,0
+SSBI.US,D,20240401,000000,10.9,10.995,10.5101,10.62,5151,0
+SSBI.US,D,20240402,000000,10.62,10.68,10.5,10.68,1524,0
+SSBI.US,D,20240403,000000,10.6551,10.6551,10.44,10.44,1175,0
+SSBI.US,D,20240404,000000,10.49,10.92,10.45,10.92,3302,0
+SSBI.US,D,20240405,000000,10.74,10.74,10.1,10.34,5638,0
+SSBI.US,D,20240408,000000,10.28,10.55,10.0801,10.55,6908,0
+SSBI.US,D,20240409,000000,10.69,10.69,10.2,10.2501,7678,0
+SSBI.US,D,20240410,000000,10.21,10.21,10.1703,10.1703,856,0
+SSBI.US,D,20240411,000000,10.03,10.15,9.91,9.91,3292,0
+SSBI.US,D,20240412,000000,10.14,10.14,9.68,9.8,4633,0
+SSBI.US,D,20240415,000000,9.75,10.04,9.56,9.7875,2492,0
+SSBI.US,D,20240417,000000,10,10,10,10,311,0
+SSBI.US,D,20240418,000000,10.08,10.38,10.02,10.38,1350,0
+SSBI.US,D,20240419,000000,10.06,10.06,10.06,10.06,329,0
+SSBI.US,D,20240422,000000,9.77,10.2,9.77,9.85,4080,0
+SSBI.US,D,20240423,000000,9.61,10.01,9.61,9.76,2800,0
+SSBI.US,D,20240424,000000,9.6,10.19,9.6,10.19,1471,0
+SSBI.US,D,20240425,000000,10,10,10,10,1310,0
+SSBI.US,D,20240426,000000,9.64,9.8001,9.64,9.8001,490,0
+SSBI.US,D,20240429,000000,9.59,9.9499,9.59,9.79,3407,0
+SSBI.US,D,20240430,000000,9.94,10.2,9.6,9.97,3614,0
+SSBI.US,D,20240501,000000,9.75,9.792,8.91,9.05,12307,0
+SSBI.US,D,20240502,000000,9.29,9.59,9.01,9.39,7311,0
+SSBI.US,D,20240503,000000,9.25,9.25,9.17,9.18,1187,0
+SSBI.US,D,20240506,000000,9.8646,9.888,9.27,9.27,3385,0
+SSBI.US,D,20240507,000000,9.33,9.83,9.28,9.28,18297,0
+SSBI.US,D,20240508,000000,9.8673,9.8673,9.42,9.65,2737,0
+SSBI.US,D,20240509,000000,9.62,9.63,9.3053,9.6,855,0
+SSBI.US,D,20240510,000000,9.74,9.74,9.5,9.5,2179,0
+SSBI.US,D,20240513,000000,9.4,9.4,8.88,9.04,9864,0
+SSBI.US,D,20240514,000000,8.95,9.28,8.94,9.05,64130,0
+SSBI.US,D,20240515,000000,8.84,9.05,8.75,9,19283,0
+SSBI.US,D,20240516,000000,8.84,9.0155,8.78,8.9,30546,0
+SSBI.US,D,20240517,000000,8.8001,8.89,8.75,8.75,12588,0
+SSBI.US,D,20240520,000000,8.85,8.89,8.77,8.83,18907,0
+SSBI.US,D,20240521,000000,8.76,9.59,8.76,9.59,7946,0
+SSBI.US,D,20240522,000000,9.1101,9.7399,9.1,9.39,3713,0
+SSBI.US,D,20240523,000000,9.38,9.72,9.27,9.27,4803,0
+SSBI.US,D,20240524,000000,9.6,9.67,9.6,9.6177,1341,0
+SSBI.US,D,20240528,000000,9.51,9.51,9.345,9.345,1338,0
+SSBI.US,D,20240530,000000,9.31,9.31,9.31,9.31,808,0
+SSBI.US,D,20240531,000000,9.38,9.39,9.27,9.27,3224,0
+SSBI.US,D,20240603,000000,9.26,9.39,9.26,9.39,1190,0
+SSBI.US,D,20240604,000000,9.375,9.375,9.375,9.375,224,0
+SSBI.US,D,20240606,000000,9.28,9.28,9,9.19,4727,0
+SSBI.US,D,20240607,000000,9.18,9.2,8.8,8.8,2829,0
+SSBI.US,D,20240610,000000,8.91,9.067,8.9,8.95,7322,0
+SSBI.US,D,20240611,000000,9,9,8.95,9,1012,0
+SSBI.US,D,20240612,000000,9.1,9.13,9.03,9.03,1495,0
+SSBI.US,D,20240613,000000,9.06,9.28,9.02,9.28,1614,0
+SSBI.US,D,20240614,000000,9.01,9.1,9.01,9.1,4045,0
+SSBI.US,D,20240617,000000,9.15,9.3,9.01,9.298,9233,0
+SSBI.US,D,20240618,000000,9.0001,9.24,9.0001,9.24,4179,0
+SSBI.US,D,20240620,000000,9.14,9.5,9.14,9.38,11633,0
+SSBI.US,D,20240621,000000,9.1,9.39,9.1,9.37,7497,0
+SSBI.US,D,20240624,000000,9.14,9.45,9.14,9.2,7095,0
+SSBI.US,D,20240625,000000,9.1484,9.49,9.1,9.36,4089,0
+SSBI.US,D,20240626,000000,9.3,9.37,9.19,9.205,1419,0
+SSBI.US,D,20240627,000000,9.35,9.41,9.225,9.41,4362,0
+SSBI.US,D,20240628,000000,9.43,9.45,9.25,9.45,6735,0
+SSBI.US,D,20240701,000000,8.9,8.9,8.9,8.9,1138,0
+SSBI.US,D,20240702,000000,9.3,9.31,9.12,9.12,4128,0
+SSBI.US,D,20240703,000000,9.173,9.173,9.173,9.173,558,0
+SSBI.US,D,20240705,000000,9.288,9.39,9.288,9.39,847,0
+SSBI.US,D,20240708,000000,9.45,9.47,9.279,9.279,577,0
+SSBI.US,D,20240709,000000,9.2697,9.31,9.25,9.31,3718,0
+SSBI.US,D,20240710,000000,9.276,9.276,9.276,9.276,365,0
+SSBI.US,D,20240711,000000,9.29,9.32,9.26,9.3,4298,0
+SSBI.US,D,20240712,000000,9.3,9.35,9.2501,9.35,1580,0
+SSBI.US,D,20240715,000000,9.3501,9.4,9.3501,9.37,4384,0
+SSBI.US,D,20240716,000000,9.38,9.7,9.38,9.7,10931,0
+SSBI.US,D,20240717,000000,9.87,10.37,9.71,10.35,4064,0
+SSBI.US,D,20240718,000000,10.17,10.93,10.17,10.65,6883,0
+SSBI.US,D,20240719,000000,10.3595,10.3595,10,10,1335,0
+SSBI.US,D,20240722,000000,10.6016,10.8503,10,10.22,15042,0
+SSBI.US,D,20240723,000000,10.25,10.25,9.95,9.95,15784,0
+SSBI.US,D,20240724,000000,9.9855,10,9.81,9.81,2588,0
+SSBI.US,D,20240725,000000,9.9999,9.9999,9.886,9.886,1222,0
+SSBI.US,D,20240726,000000,9.9,9.9,9.85,9.85,2375,0
+SSBI.US,D,20240729,000000,9.81,9.91,9.45,9.45,3580,0
+SSBI.US,D,20240730,000000,9.4635,10.17,9.4635,9.81,49663,0
+SSBI.US,D,20240731,000000,9.73,10.1,9.3,9.3,31886,0
+SSBI.US,D,20240801,000000,9.3134,9.425,9.3134,9.4,6604,0
+SSBI.US,D,20240802,000000,9.4,9.69,9.39,9.48,21380,0
+SSBI.US,D,20240805,000000,9.65,9.91,9.38,9.4851,36599,0
+SSBI.US,D,20240806,000000,9.4399,9.44,9.3,9.3,7466,0
+SSBI.US,D,20240807,000000,9.47,9.5,9.31,9.35,11644,0
+SSBI.US,D,20240808,000000,9.39,9.4,9.25,9.25,4776,0
+SSBI.US,D,20240809,000000,9.31,9.31,9.175,9.25,4624,0
+SSBI.US,D,20240812,000000,9.2,9.2,7.78,8,48634,0
+SSBI.US,D,20240813,000000,8.0258,8.499,8.0258,8.18,4587,0
+SSBI.US,D,20240814,000000,8.18,8.8499,8.18,8.8499,16766,0
+SSBI.US,D,20240815,000000,8.64,8.84,8.5601,8.8,14927,0
+SSBI.US,D,20240816,000000,8.82,8.9,8.71,8.71,6614,0
+SSBI.US,D,20240819,000000,8.83,8.85,8.83,8.83,1616,0
+SSBI.US,D,20240820,000000,8.81,8.9,8.62,8.9,18869,0
+SSBI.US,D,20240822,000000,8.65,8.75,8.54,8.55,5461,0
+SSBI.US,D,20240823,000000,8.65,8.8582,8.65,8.83,4182,0
+SSBI.US,D,20240826,000000,8.86,8.9899,8.86,8.9899,758,0
+SSBI.US,D,20240828,000000,8.85,8.85,8.8,8.8,7850,0
+SSBI.US,D,20240829,000000,8.79,8.79,8.7,8.7,2020,0
+SSBI.US,D,20240830,000000,8.72,8.75,8.65,8.71,5599,0
+SSBI.US,D,20240903,000000,8.45,8.78,8.4,8.4,12350,0
+SSBI.US,D,20240905,000000,8.41,8.47,8.3601,8.42,1979,0
+SSBI.US,D,20240906,000000,8.41,8.41,8.25,8.36,14654,0
+SSBI.US,D,20240909,000000,8.22,8.22,8.22,8.22,851,0
+SSBI.US,D,20240910,000000,8.11,8.38,7.88,8.01,19828,0
+SSBI.US,D,20240911,000000,7.8,8.31,7.8,8.06,26334,0
+SSBI.US,D,20240912,000000,8.01,8.38,7.825,8.38,12569,0
+SSBI.US,D,20240913,000000,8.31,8.625,8.2,8.5,11183,0
+SSBI.US,D,20240916,000000,8.42,8.49,8.2,8.31,24728,0
+SSBI.US,D,20240917,000000,8.07,8.29,8.07,8.23,3064,0
+SSBI.US,D,20240918,000000,8.1799,8.27,8.12,8.21,4479,0
+SSBI.US,D,20240919,000000,8.35,8.35,8.25,8.27,973,0
+SSBI.US,D,20240920,000000,8.35,8.48,8.31,8.48,7972,0
+SSBI.US,D,20240923,000000,8.48,8.75,8.39,8.75,24836,0
+SSBI.US,D,20240924,000000,8.7,8.78,8.53,8.71,2617,0
+SSBI.US,D,20240925,000000,8.6,8.84,8.5034,8.51,9032,0
+SSBI.US,D,20240926,000000,8.53,8.75,8.49,8.69,5975,0
+SSBI.US,D,20240927,000000,8.7,8.74,8.5,8.74,8973,0
+SSBI.US,D,20240930,000000,8.75,8.76,8.45,8.45,33402,0
+SSBI.US,D,20241001,000000,8.41,8.55,8.2,8.21,10802,0
+SSBI.US,D,20241002,000000,8.27,8.33,7.76,7.9,27265,0
+SSBI.US,D,20241003,000000,7.7,7.72,7.001,7.0503,47381,0
+SSBI.US,D,20241004,000000,7.02,7.5,5.68,6.31,161239,0
+SSBI.US,D,20241007,000000,6.27,7.07,6.27,6.64,35279,0
+SSBI.US,D,20241008,000000,6.73,7.06,6.58,6.95,26095,0
+SSBI.US,D,20241009,000000,6.9,7.3999,6.9,7.25,24901,0
+SSBI.US,D,20241010,000000,7.11,7.3943,7,7.25,14341,0
+SSBI.US,D,20241011,000000,7.539,7.539,7.18,7.23,17896,0
+SSBI.US,D,20241014,000000,7.3,7.74,7.07,7.43,14080,0
+SSBI.US,D,20241015,000000,7.45,7.7086,7.45,7.57,6094,0
+SSBI.US,D,20241016,000000,7.7,7.87,7.29,7.87,31157,0
+SSBI.US,D,20241017,000000,7.74,8.52,7.545,8.14,22154,0
+SSBI.US,D,20241018,000000,8.24,8.42,8.12,8.15,2117,0
+SSBI.US,D,20241021,000000,7.95,8.3642,7.7144,7.87,5754,0
+SSBI.US,D,20241022,000000,8.06,8.175,8.06,8.175,601,0
+SSBI.US,D,20241023,000000,7.965,8.06,7.75,8.06,1274,0
+SSBI.US,D,20241024,000000,7.81,8,7.64,8,20580,0
+SSBI.US,D,20241025,000000,8,8,7.935,7.935,4768,0
+SSBI.US,D,20241028,000000,8.22,8.22,7.85,7.85,5132,0
+SSBI.US,D,20241029,000000,8.06,8.06,8.06,8.06,302,0
+SSBI.US,D,20241030,000000,7.8,7.8,6.31,6.67,47291,0
+SSBI.US,D,20241031,000000,7.1,7.1,6.65,6.75,14817,0
+SSBI.US,D,20241101,000000,6.89,7.1099,6.695,6.79,12781,0
+SSBI.US,D,20241104,000000,6.88,7.005,6.71,6.73,34853,0
+SSBI.US,D,20241105,000000,6.74,7.0453,6.5,6.54,21334,0
+SSBI.US,D,20241106,000000,6.8686,6.9994,6.6026,6.6265,16967,0
+SSBI.US,D,20241107,000000,6.8,6.91,6.51,6.51,23969,0
+SSBI.US,D,20241108,000000,6.9212,6.94,6.51,6.55,12300,0
+SSBI.US,D,20241111,000000,6.53,6.75,6.14,6.14,30670,0
+SSBI.US,D,20241112,000000,6.24,6.3993,6.22,6.33,60961,0
+SSBI.US,D,20241113,000000,6.38,6.57,6.31,6.36,55905,0
+SSBI.US,D,20241114,000000,6.5,6.7,6.46,6.61,12013,0
+SSBI.US,D,20241115,000000,6.69,6.88,6.61,6.78,14539,0
+SSBI.US,D,20241118,000000,7.0184,7.0184,6.86,6.86,2464,0
+SSBI.US,D,20241119,000000,6.5958,6.92,6.5958,6.84,11627,0
+SSBI.US,D,20241120,000000,6.86,7.4503,6.85,7.39,41943,0
+SSBI.US,D,20241121,000000,7.3,7.35,7.1002,7.3,9356,0
+SSBI.US,D,20241122,000000,7.11,7.28,6.86,6.92,22380,0
+SSBI.US,D,20241125,000000,7.01,7.165,7.01,7.06,4101,0
+SSBI.US,D,20241126,000000,7.16,7.55,7.16,7.49,15830,0
+SSBI.US,D,20241127,000000,7.5,7.67,7.01,7.67,12175,0
+SSBI.US,D,20241129,000000,7.72,7.72,7.59,7.59,2544,0
+SSBI.US,D,20241202,000000,7.54,7.805,7.5,7.77,15818,0
+SSBI.US,D,20241203,000000,7.77,7.77,7.56,7.7,5501,0
+SSBI.US,D,20241204,000000,7.6344,7.7499,7.4454,7.58,22587,0
+SSBI.US,D,20241205,000000,7.6,7.6,7.45,7.45,2380,0
+SSBI.US,D,20241206,000000,7.7144,7.7144,7.48,7.5,5140,0
+SSBI.US,D,20241209,000000,7.44,7.6275,7.4285,7.51,2478,0
+SSBI.US,D,20241210,000000,7.45,7.49,7.3,7.3,9486,0
+SSBI.US,D,20241211,000000,7.355,7.64,7.355,7.5,6216,0
+SSBI.US,D,20241212,000000,7.43,7.61,7.43,7.52,1081,0
+SSBI.US,D,20241213,000000,7.21,7.5965,6.9283,7.1,3780,0
+SSBI.US,D,20241216,000000,7.6163,7.6163,7.04,7.24,7141,0
+SSBI.US,D,20241217,000000,7,7.25,6.85,7.25,10051,0
+SSBI.US,D,20241218,000000,7.14,7.2257,7.03,7.14,15279,0
+SSBI.US,D,20241219,000000,7.214,7.47,7.19,7.47,4569,0
+SSBI.US,D,20241220,000000,7.47,7.64,7.35,7.64,14750,0
+SSBI.US,D,20241223,000000,7.6,7.6,7.46,7.55,13040,0
+SSBI.US,D,20241224,000000,7.38,7.5682,7.36,7.53,1688,0
+SSBI.US,D,20241226,000000,7.445,7.62,7.35,7.51,42408,0
+SSBI.US,D,20241227,000000,7.4,7.6091,7.3,7.59,52106,0
+SSBI.US,D,20241230,000000,7.3,7.76,7.3,7.76,179442,0
+SSBI.US,D,20241231,000000,7.84,7.84,7.65,7.65,107904,0
+SSBI.US,D,20250102,000000,7.74,7.75,7.36,7.44,34101,0
+SSBI.US,D,20250103,000000,7.3,7.7399,7.3,7.69,43888,0
+SSBI.US,D,20250106,000000,7.51,7.85,7.5,7.59,33509,0
+SSBI.US,D,20250107,000000,7.55,7.6015,7.52,7.59,5825,0
+SSBI.US,D,20250108,000000,7.51,7.625,7.34,7.34,13989,0
+SSBI.US,D,20250110,000000,7.5899,7.5899,7.11,7.2,4180,0
+SSBI.US,D,20250113,000000,7.33,7.43,7.02,7.43,8732,0
+SSBI.US,D,20250114,000000,7.26,7.32,7.15,7.16,10556,0
+SSBI.US,D,20250115,000000,7.18,7.306,7.05,7.29,6486,0
+SSBI.US,D,20250116,000000,7.06,7.3001,7.06,7.08,38836,0
+SSBI.US,D,20250117,000000,7.28,7.55,7.02,7.47,31852,0
+SSBI.US,D,20250121,000000,7.49,7.71,7.22,7.43,24316,0
+SSBI.US,D,20250122,000000,7.41,7.58,7.228,7.43,11198,0
+SSBI.US,D,20250123,000000,7.41,7.55,7.4,7.55,2171,0
+SSBI.US,D,20250124,000000,7.48,7.55,7.48,7.51,1657,0
+SSBI.US,D,20250127,000000,7.4775,7.52,7.4705,7.4705,2223,0
+SSBI.US,D,20250128,000000,7.46,7.4873,7.2201,7.4,24293,0
+SSBI.US,D,20250129,000000,7.22,7.4,7.22,7.35,10005,0
+SSBI.US,D,20250130,000000,7.24,7.48,7.24,7.48,51710,0
+SSBI.US,D,20250131,000000,7.36,7.49,7.27,7.36,7147,0
+SSBI.US,D,20250205,000000,7.4444,7.59,7.395,7.48,23981,0
+SSBI.US,D,20250206,000000,7.56,7.6475,7.48,7.5063,59891,0
+SSBI.US,D,20250207,000000,7.38,7.4,7.26,7.28,4979,0
+SSBI.US,D,20250210,000000,7.25,7.3999,7.08,7.3999,21043,0
+SSBI.US,D,20250211,000000,7.18,7.3999,7.1,7.16,6999,0
+SSBI.US,D,20250212,000000,7.095,7.1999,6.95,7.03,15791,0
+SSBI.US,D,20250213,000000,7.05,7.2099,7.01,7.1,8985,0
+SSBI.US,D,20250214,000000,7.2,7.41,7.06,7.1771,12251,0
+SSBI.US,D,20250218,000000,7.23,7.42,7.16,7.31,11126,0
+SSBI.US,D,20250219,000000,7.26,7.5,7.26,7.29,3066,0
+SSBI.US,D,20250220,000000,7.51,7.61,7.38,7.54,77850,0
+SSBI.US,D,20250221,000000,7.5,7.68,7.5,7.54,37013,0
+SSBI.US,D,20250224,000000,7.54,7.6075,7.5109,7.55,8772,0
+SSBI.US,D,20250225,000000,7.55,7.7,7.5319,7.6,19563,0
+SSBI.US,D,20250226,000000,7.6,8.4,7.6,8.27,29661,0
+SSBI.US,D,20250227,000000,8.1,8.79,8.1,8.39,23044,0
+SSBI.US,D,20250228,000000,8.39,8.4664,8.295,8.43,20008,0
+SSBI.US,D,20250303,000000,8.14,8.27,8.11,8.27,6963,0
+SSBI.US,D,20250304,000000,8.09,8.87,8,8.76,26156,0
+SSBI.US,D,20250305,000000,8.86,8.87,8.4794,8.82,19570,0
+SSBI.US,D,20250306,000000,8.7,8.72,8.1215,8.33,7335,0
+SSBI.US,D,20250307,000000,8.3255,8.729,8.28,8.729,7302,0
+SSBI.US,D,20250310,000000,8.29,8.8459,8.29,8.62,11576,0
+SSBI.US,D,20250311,000000,8.6212,8.86,8.6,8.6,11158,0
+SSBI.US,D,20250312,000000,8.68,8.8594,8.42,8.42,12634,0
+SSBI.US,D,20250313,000000,8.5,8.69,8.41,8.5,8083,0
+SSBI.US,D,20250314,000000,8.6,8.99,8.5001,8.5701,15230,0
+SSBI.US,D,20250317,000000,8.86,9.49,8.665,9.49,25655,0
+SSBI.US,D,20250318,000000,9.0394,9.44,9.0394,9.42,12694,0
+SSBI.US,D,20250319,000000,9.47,9.47,9.1,9.1263,3191,0
+SSBI.US,D,20250320,000000,8.67,9.4699,8.67,9.27,12283,0
+SSBI.US,D,20250321,000000,9.19,9.97,9.19,9.94,15297,0
+SSBI.US,D,20250324,000000,9.5,10,9.0001,9.71,8358,0
+SSBI.US,D,20250325,000000,9.5,9.5,9.03,9.03,4165,0
+SSBI.US,D,20250326,000000,9.25,9.25,9.01,9.06,2539,0
+SSBI.US,D,20250327,000000,9.06,9.24,9.06,9.24,2001,0
+SSBI.US,D,20250328,000000,9.14,9.2361,9,9.11,4003,0
+SSBI.US,D,20250331,000000,9.25,9.25,9.02,9.23,4641,0
+SSBI.US,D,20250401,000000,9.22,9.24,9.15,9.18,4342,0
+SSBI.US,D,20250402,000000,9.24,9.24,9.12,9.12,1630,0
+SSBI.US,D,20250403,000000,9.012,9.19,8.96,9.19,10277,0
+SSBI.US,D,20250404,000000,8.89,8.89,8.0101,8.63,16998,0
+SSBI.US,D,20250407,000000,8.4,8.4,8.1,8.36,2440,0
+SSBI.US,D,20250408,000000,8.36,8.36,8.01,8.2,4225,0
+SSBI.US,D,20250409,000000,8.05,8.6023,8.05,8.52,8129,0
+SSBI.US,D,20250411,000000,8.5,8.51,8.0308,8.15,38206,0
+SSBI.US,D,20250414,000000,8,8.59,8,8.52,25871,0
+SSBI.US,D,20250415,000000,8.6,8.6,8.298,8.41,44819,0
+SSBI.US,D,20250416,000000,8.53,8.53,8.15,8.32,60295,0
+SSBI.US,D,20250417,000000,8.31,8.47,8.31,8.47,514,0
+SSBI.US,D,20250421,000000,8.21,8.31,8.21,8.31,740,0
+SSBI.US,D,20250422,000000,7.99,8.1,7.96,8,11130,0
+SSBI.US,D,20250423,000000,8.1,8.15,7.98,7.98,986,0
+SSBI.US,D,20250424,000000,7.985,8,7.85,7.85,4680,0
+SSBI.US,D,20250425,000000,7.85,8.12,7.85,8,6774,0
+SSBI.US,D,20250428,000000,7.5,8.08,7.5,7.7963,1526,0
+SSBI.US,D,20250429,000000,8,9.99,7.84,9.41,120331,0
+SSBI.US,D,20250430,000000,9.25,9.25,8.405,9.04,20980,0
+SSBI.US,D,20250501,000000,8.99,9.95,8.7501,9.115,160347,0
+SSBI.US,D,20250502,000000,9.2499,9.2499,9.2,9.2,1419,0
+SSBI.US,D,20250505,000000,9.19,9.98,9.05,9.3726,144780,0
+SSBI.US,D,20250506,000000,9.32,9.88,9.1,9.52,34352,0
+SSBI.US,D,20250507,000000,9.51,9.7322,9.425,9.51,11496,0
+SSBI.US,D,20250508,000000,9.53,9.8339,9.48,9.55,10484,0
+SSBI.US,D,20250512,000000,9.35,9.78,9.2,9.2,64222,0
+SSBI.US,D,20250513,000000,9.43,9.43,9.2115,9.2115,2093,0
+SSBI.US,D,20250514,000000,9.14,9.35,9.14,9.2,2313,0
+SSBI.US,D,20250515,000000,9.21,9.35,9.17,9.35,6797,0
+SSBI.US,D,20250516,000000,9.3,9.39,9.28,9.28,5371,0
+SSBI.US,D,20250519,000000,9.25,9.51,9.2,9.51,25464,0
+SSBI.US,D,20250520,000000,9.51,10.31,9.51,10.04,17750,0
+SSBI.US,D,20250521,000000,9.75,10.0134,9.75,9.81,6595,0
+SSBI.US,D,20250522,000000,9.8235,10.06,9.82,10,7844,0
+SSBI.US,D,20250527,000000,9.82,10.03,9.79,9.79,9856,0
+SSBI.US,D,20250529,000000,9.8,9.825,9.6,9.825,3331,0
+SSBI.US,D,20250530,000000,9.76,10,9.76,10,3478,0
+SSBI.US,D,20250603,000000,9.83,9.9,9.71,9.71,3754,0
+SSBI.US,D,20250604,000000,9.71,9.97,9.71,9.81,41840,0
+SSBI.US,D,20250605,000000,9.81,9.85,9.81,9.85,5710,0
+SSBI.US,D,20250609,000000,9.85,9.87,9.76,9.85,2816,0
+SSBI.US,D,20250610,000000,9.8,10.01,9.8,10.01,775,0
+SSBI.US,D,20250611,000000,9.96,10.01,9.92,10.01,6728,0
+SSBI.US,D,20250612,000000,10,10,9.91,9.91,2894,0
+SSBI.US,D,20250613,000000,9.85,9.8999,9.75,9.75,14524,0
+SSBI.US,D,20250616,000000,9.8,9.8,9.66,9.66,4586,0
+SSBI.US,D,20250617,000000,9.6,9.7,9.6,9.6,2195,0
+SSBI.US,D,20250618,000000,9.6,9.65,9.6,9.65,4431,0
+SSBI.US,D,20250620,000000,9.73,9.73,9.4,9.65,11947,0
+SSBI.US,D,20250623,000000,9.8,9.89,9.504,9.8,3069,0
+SSBI.US,D,20250624,000000,9.79,9.8,9.79,9.8,2956,0
+SSBI.US,D,20250625,000000,9.4149,9.82,9.41,9.66,5216,0
+SSBI.US,D,20250626,000000,9.71,9.85,9.5,9.85,11472,0
+SSBI.US,D,20250627,000000,9.86,10,9.86,10,5846,0
+SSBI.US,D,20250630,000000,9.9,10.91,9.9,10.84,24812,0
+SSBI.US,D,20250701,000000,10.26,12.6,10.05,11.23,249302,0
+SSBI.US,D,20250702,000000,11.6781,11.69,10.55,11.02,17445,0
+SSBI.US,D,20250703,000000,10.71,11.1,10.71,11.01,2575,0
+SSBI.US,D,20250707,000000,10.83,11.6299,10.83,11.56,23621,0
+SSBI.US,D,20250708,000000,11.73,11.73,11.09,11.09,8907,0
+SSBI.US,D,20250710,000000,10.8732,11.7205,10.8732,11.58,22405,0
+SSBI.US,D,20250711,000000,11.35,11.945,11.35,11.74,14056,0
+SSBI.US,D,20250714,000000,11.42,11.96,11.42,11.88,9852,0
+SSBI.US,D,20250715,000000,11.75,11.75,11.53,11.55,3427,0
+SSBI.US,D,20250716,000000,10.9,11.36,10.9,11.34,19280,0
+SSBI.US,D,20250717,000000,11.96,11.96,11.48,11.48,1201,0
+SSBI.US,D,20250718,000000,11.6353,11.6353,11.475,11.475,487,0
+SSBI.US,D,20250721,000000,11.68,11.69,11.373,11.69,2535,0
+SSBI.US,D,20250722,000000,11.89,11.89,11.699,11.75,4915,0
+SSBI.US,D,20250723,000000,11.89,11.96,11.19,11.78,6781,0
+SSBI.US,D,20250724,000000,11.72,11.72,11.6,11.6,1099,0
+SSBI.US,D,20250725,000000,11.715,11.715,11.55,11.6764,2749,0
+SSBI.US,D,20250728,000000,11.75,11.89,11.72,11.8,31602,0
+SSBI.US,D,20250729,000000,12.01,12.295,11.995,12,53665,0
+SSBI.US,D,20250730,000000,12.44,12.44,12.44,12.44,450,0
+SSBI.US,D,20250731,000000,11.995,12.44,11.995,12.24,1936,0
+SSBI.US,D,20250801,000000,12.32,12.32,11.85,12.1,32575,0
+SSBI.US,D,20250804,000000,12.23,12.23,11.8172,11.9,17681,0
+SSBI.US,D,20250805,000000,11.91,12.3999,11.91,12.06,6847,0
+SSBI.US,D,20250806,000000,12.08,12.08,12.08,12.08,611,0
+SSBI.US,D,20250807,000000,12.07,12.15,11.9052,12.06,12426,0
+SSBI.US,D,20250808,000000,11.93,12.11,11.59,12.05,26985,0
+SSBI.US,D,20250811,000000,12.02,12.04,11.8,12.04,628,0
+SSBI.US,D,20250812,000000,12.07,12.43,11.6801,11.87,3925,0
+SSBI.US,D,20250813,000000,11.56,11.75,11.56,11.75,1111,0
+SSBI.US,D,20250814,000000,11.58,12,11.58,12,16004,0
+SSBI.US,D,20250815,000000,11.87,11.87,11.56,11.7,714,0
+SSBI.US,D,20250818,000000,11.66,11.94,11.65,11.84,3716,0
+SSBI.US,D,20250819,000000,11.935,11.935,11.8,11.8,2131,0
+SSBI.US,D,20250820,000000,11.8,11.8,11.5501,11.7515,2582,0
+SSBI.US,D,20250821,000000,11.83,11.85,11.66,11.66,2537,0
+SSBI.US,D,20250822,000000,11.775,11.775,11.425,11.425,1445,0
+SSBI.US,D,20250825,000000,11.85,11.98,11.68,11.98,2761,0
+SSBI.US,D,20250826,000000,11.6,12.0509,11.45,12.0509,5906,0
+SSBI.US,D,20250827,000000,11.94,12.04,11.422,11.85,2604,0
+SSBI.US,D,20250828,000000,11.55,11.63,11.37,11.52,5904,0
+SSBI.US,D,20250829,000000,11.64,11.88,11.58,11.88,4792,0
+SSBI.US,D,20250902,000000,11.31,11.9,11.31,11.84,5902,0
+SSBI.US,D,20250903,000000,11.82,11.875,11.82,11.875,671,0
+SSBI.US,D,20250904,000000,11.87,11.87,11.65,11.79,2588,0
+SSBI.US,D,20250905,000000,11.6,11.805,11.6,11.805,9244,0
+SSBI.US,D,20250908,000000,11.76,11.8448,11.76,11.76,1161,0
+SSBI.US,D,20250909,000000,11.76,11.84,11.76,11.83,1410,0
+SSBI.US,D,20250910,000000,11.83,11.84,11.83,11.84,619,0
+SSBI.US,D,20250911,000000,11.83,11.9074,11.83,11.86,12083,0
+SSBI.US,D,20250912,000000,11.9,12.07,11.86,11.95,6288,0
+SSBI.US,D,20250915,000000,11.95,11.97,11.95,11.95,10525,0
+SSBI.US,D,20250916,000000,12.06,12.06,11.86,11.86,10428,0
+SSBI.US,D,20250917,000000,11.8,12,11.8,11.85,12836,0
+SSBI.US,D,20250918,000000,11.82,12.02,11.82,12.02,41351,0
+SSBI.US,D,20250919,000000,12.05,12.05,11.95,11.95,25328,0
+SSBI.US,D,20250922,000000,11.96,12.02,11.95,11.98,11313,0
+SSBI.US,D,20250923,000000,12.06,12.06,12.02,12.02,8638,0
+SSBI.US,D,20250924,000000,12.07,12.132,12.03,12.0302,5857,0
+SSBI.US,D,20250925,000000,12.05,12.05,12.02,12.02,2669,0
+SSBI.US,D,20250926,000000,12.046,12.09,12.046,12.09,4514,0
+SSBI.US,D,20250929,000000,12.05,12.0501,11.95,11.96,12466,0
+SSBI.US,D,20250930,000000,11.96,11.96,11.91,11.91,19393,0
+SSBI.US,D,20251001,000000,11.89,11.89,11.89,11.89,445,0
+SSBI.US,D,20251002,000000,11.87,11.91,11.87,11.8992,7643,0
+SSBI.US,D,20251003,000000,11.9499,11.9499,11.88,11.91,15369,0
+SSBI.US,D,20251006,000000,11.95,12.065,11.95,12,19450,0
+SSBI.US,D,20251008,000000,12.06,12.06,12,12,2452,0
+SSBI.US,D,20251009,000000,11.95,12.0295,11.95,12.009,29488,0
+SSBI.US,D,20251010,000000,12,12,11.76,11.77,10514,0
+SSBI.US,D,20251013,000000,11.71,11.76,11.71,11.76,11933,0
+SSBI.US,D,20251014,000000,11.89,11.89,11.7812,11.83,1359,0
+SSBI.US,D,20251015,000000,11.83,11.9,11.83,11.83,4510,0
+SSBI.US,D,20251016,000000,11.9,11.9,11.75,11.75,7884,0
+SSBI.US,D,20251017,000000,11.88,11.88,11.88,11.88,323,0
+SSBI.US,D,20251020,000000,11.77,11.8,11.77,11.8,886,0
+SSBI.US,D,20251021,000000,11.88,11.88,11.88,11.88,1065,0
+SSBI.US,D,20251022,000000,11.845,11.85,11.81,11.81,7961,0
+SSBI.US,D,20251023,000000,11.81,11.81,11.71,11.75,17856,0
+SSBI.US,D,20251024,000000,11.75,11.8215,11.75,11.75,44171,0
+SSBI.US,D,20251028,000000,11.76,11.825,11.76,11.77,1588,0
+SSBI.US,D,20251029,000000,11.35,11.3766,10.8,10.85,77154,0
+SSBI.US,D,20251030,000000,10.85,11,10.35,10.77,41256,0
+SSBI.US,D,20251031,000000,10.75,10.9117,10.5101,10.9117,46317,0
+SSBI.US,D,20251103,000000,10.82,10.84,10.82,10.84,1571,0
+SSBI.US,D,20251104,000000,10.87,10.9587,10.85,10.85,6500,0
+SSBI.US,D,20251105,000000,10.995,10.995,10.936,10.96,15905,0
+SSBI.US,D,20251106,000000,10.9,10.91,10.53,10.53,11002,0
+SSBI.US,D,20251107,000000,10.55,10.76,10.55,10.75,4262,0
+SSBI.US,D,20251110,000000,10.76,10.76,10.7,10.71,8434,0
+SSBI.US,D,20251111,000000,10.75,10.75,10.75,10.75,536,0
+SSBI.US,D,20251112,000000,10.8,10.8,10.77,10.77,1443,0
+SSBI.US,D,20251113,000000,10.77,10.8,10.77,10.8,3324,0
+SSBI.US,D,20251114,000000,10.9,10.9,10.8,10.83,695,0
+SSBI.US,D,20251117,000000,10.8997,10.9,10.7,10.75,8803,0
+SSBI.US,D,20251118,000000,10.61,10.7988,10.61,10.7988,700,0
+SSBI.US,D,20251119,000000,10.71,10.71,10.51,10.51,8877,0
+SSBI.US,D,20251120,000000,10.55,10.6203,10.5,10.5,7208,0
+SSBI.US,D,20251124,000000,10.76,10.76,10.76,10.76,1285,0
+SSBI.US,D,20251125,000000,10.5,10.8797,10.5,10.8797,8126,0
+SSBI.US,D,20251126,000000,10.8002,10.9,10.8002,10.85,6626,0
+SSBI.US,D,20251128,000000,10.94,10.94,10.84,10.84,8392,0
+SSBI.US,D,20251201,000000,10.8,10.93,10.8,10.85,7830,0
+SSBI.US,D,20251202,000000,10.89,10.89,10.8601,10.87,1347,0
+SSBI.US,D,20251203,000000,10.87,10.96,10.87,10.95,10430,0
+SSBI.US,D,20251205,000000,11.02,11.44,11.02,11.125,7987,0
+SSBI.US,D,20251208,000000,11.1,11.17,10.89,10.91,19713,0
+SSBI.US,D,20251209,000000,11,11.38,11,11.1,5100,0
+SSBI.US,D,20251210,000000,11.155,11.48,11.15,11.35,15718,0
+SSBI.US,D,20251211,000000,11.35,11.9392,11.28,11.46,35163,0
+SSBI.US,D,20251212,000000,11.375,11.55,11.316,11.55,8077,0
+SSBI.US,D,20251215,000000,11.6,11.92,11.5101,11.55,8665,0
+SSBI.US,D,20251216,000000,11.774,11.774,11.55,11.55,6062,0
+SSBI.US,D,20251217,000000,11.55,11.6,11.34,11.34,14180,0
+SSBI.US,D,20251218,000000,11.45,11.6,11.33,11.46,15395,0
+SSBI.US,D,20251219,000000,11.46,11.75,11.46,11.75,8874,0
+SSBI.US,D,20251222,000000,11.66,11.66,11.56,11.56,1006,0
+SSBI.US,D,20251223,000000,11.7,11.7,11.6116,11.6116,2183,0
+SSBI.US,D,20251224,000000,11.65,11.65,11.62,11.64,1638,0
+SSBI.US,D,20251226,000000,11.64,11.75,11.64,11.75,1952,0
+SSBI.US,D,20251229,000000,11.7,11.7,11.63,11.7,4961,0
+SSBI.US,D,20251230,000000,11.63,11.663,11.3601,11.3601,6522,0
+SSBI.US,D,20251231,000000,11.52,11.63,11.52,11.63,688,0
+SSBI.US,D,20260102,000000,11.55,11.91,11.54,11.91,4974,0
+SSBI.US,D,20260105,000000,11.91,12.05,11.91,12.05,12394,0
+SSBI.US,D,20260106,000000,11.9501,12.025,11.9501,11.96,598,0
+SSBI.US,D,20260107,000000,11.97,11.97,11.97,11.97,1728,0
+SSBI.US,D,20260108,000000,11.83,12.1,11.83,12,4284,0
+SSBI.US,D,20260109,000000,12.0375,12.47,12.0375,12.47,16686,0
+SSBI.US,D,20260113,000000,12.275,12.275,12.26,12.26,689,0
+SSBI.US,D,20260114,000000,12.5,12.5,12.25,12.25,2597,0
+SSBI.US,D,20260115,000000,12.35,12.5,12.31,12.5,17630,0
+SSBI.US,D,20260116,000000,12.49,13.05,12.49,12.98,24042,0
+SSBI.US,D,20260120,000000,13.15,13.45,13.15,13.45,481,0
+SSBI.US,D,20260121,000000,13.49,13.92,13.31,13.31,8692,0
+SSBI.US,D,20260122,000000,13.6,13.6,13.25,13.45,3803,0
+SSBI.US,D,20260123,000000,13.52,13.6,13.52,13.525,2852,0
+SSBI.US,D,20260126,000000,13.59,13.6,13.525,13.58,6536,0
+SSBI.US,D,20260127,000000,13.61,14,13.61,13.74,13030,0
+SSBI.US,D,20260128,000000,13.8,13.8,13.7,13.78,1453,0
+SSBI.US,D,20260129,000000,13.75,13.84,13.61,13.61,24317,0
+SSBI.US,D,20260130,000000,13.54,13.68,13.54,13.68,1375,0
+SSBI.US,D,20260202,000000,13.7,13.775,13.7,13.74,19130,0
+SSBI.US,D,20260203,000000,13.75,13.75,13.6702,13.6702,705,0
+SSBI.US,D,20260205,000000,13.62,13.8,13.44,13.76,15419,0
+SSBI.US,D,20260209,000000,13.88,13.88,13.77,13.77,605,0
+SSBI.US,D,20260210,000000,13.78,13.9,13.44,13.53,20010,0
+SSBI.US,D,20260211,000000,13.55,13.6,13.55,13.55,5660,0
+SSBI.US,D,20260212,000000,13.8999,13.8999,13.6,13.694,4409,0
+SSBI.US,D,20260213,000000,13.7999,13.89,13.44,13.89,6820,0
+SSBI.US,D,20260217,000000,13.6601,13.78,13.36,13.36,26138,0
+SSBI.US,D,20260218,000000,13.36,13.5204,13.36,13.5204,2811,0
diff --git a/daily/us/nasdaq stocks/2/ssm.us.txt b/daily/us/nasdaq stocks/2/ssm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c223479d8efa52539486b70382168df620b9bda8
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ssm.us.txt	
@@ -0,0 +1,111 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SSM.US,D,20250905,000000,22,27.7273,11.45,14.47,2392653,0
+SSM.US,D,20250908,000000,10.36,11.65,9.2474,11.04,225013,0
+SSM.US,D,20250909,000000,10,10.24,9.41,9.41,74797,0
+SSM.US,D,20250910,000000,8.27,9.22,8.27,9,51606,0
+SSM.US,D,20250911,000000,8.43,8.9457,8.3927,8.71,14432,0
+SSM.US,D,20250912,000000,8.44,10.75,8.34,9.71,58894,0
+SSM.US,D,20250915,000000,9.25,9.4702,8.7759,9.24,41740,0
+SSM.US,D,20250916,000000,8.99,9.39,8.46,8.92,26862,0
+SSM.US,D,20250917,000000,8.27,10.47,8.27,10.015,30995,0
+SSM.US,D,20250918,000000,9.71,9.99,9.12,9.64,24204,0
+SSM.US,D,20250919,000000,9.32,9.8,9.26,9.5,19004,0
+SSM.US,D,20250922,000000,9.33,9.75,8.8,9,38186,0
+SSM.US,D,20250923,000000,9.24,9.24,8.5,8.7,20013,0
+SSM.US,D,20250924,000000,8.48,8.7,8.3461,8.55,7874,0
+SSM.US,D,20250925,000000,8.58,8.83,7.8,8.19,26849,0
+SSM.US,D,20250926,000000,7.84,8.47,7.7528,8.35,24379,0
+SSM.US,D,20250929,000000,8.25,9,7.79,8.03,36417,0
+SSM.US,D,20250930,000000,8.3397,8.5,7.8601,8,9830,0
+SSM.US,D,20251001,000000,8.14,8.4532,8.095,8.19,10495,0
+SSM.US,D,20251002,000000,8.18,8.72,7.81,8.65,27256,0
+SSM.US,D,20251003,000000,8.04,8.6477,7.962,8.6,8375,0
+SSM.US,D,20251006,000000,8.9,8.9,8.32,8.55,10482,0
+SSM.US,D,20251007,000000,9.15,9.15,8.4001,8.83,40678,0
+SSM.US,D,20251008,000000,8.5,9.07,8.41,8.86,9560,0
+SSM.US,D,20251009,000000,8.44,9.1378,8.4001,8.76,6084,0
+SSM.US,D,20251010,000000,8.66,9.2,8.65,8.7,30325,0
+SSM.US,D,20251013,000000,8.59,8.97,8.59,8.71,9303,0
+SSM.US,D,20251014,000000,8.83,9.5,8.83,9.14,11170,0
+SSM.US,D,20251015,000000,9.01,9.1418,9.01,9.04,2951,0
+SSM.US,D,20251016,000000,8.89,9.4999,8.89,9.3,3306,0
+SSM.US,D,20251017,000000,8.7648,9,8.75,8.99,2935,0
+SSM.US,D,20251020,000000,8.97,9.38,8.7315,9.23,5290,0
+SSM.US,D,20251021,000000,8.99,9.18,8.7325,8.76,3914,0
+SSM.US,D,20251022,000000,8.25,8.535,8.25,8.28,4125,0
+SSM.US,D,20251023,000000,8.66,8.715,8.31,8.31,14384,0
+SSM.US,D,20251024,000000,8.84,9.07,8.6651,8.68,3388,0
+SSM.US,D,20251027,000000,8.5134,8.68,8.5134,8.68,1686,0
+SSM.US,D,20251028,000000,8.41,8.68,8.41,8.5,3183,0
+SSM.US,D,20251029,000000,8.4,9.1,8.23,9.1,148333,0
+SSM.US,D,20251030,000000,9.1,9.1,8.2,8.46,20744,0
+SSM.US,D,20251031,000000,8.22,8.613,8,8.15,5760,0
+SSM.US,D,20251103,000000,8,8.3726,7.3,7.3,8591,0
+SSM.US,D,20251104,000000,7.19,7.19,6.748,7.03,6142,0
+SSM.US,D,20251105,000000,7,7.03,7,7.02,2027,0
+SSM.US,D,20251106,000000,7,7.345,6.16,6.237,14915,0
+SSM.US,D,20251107,000000,6.115,6.14,5.34,5.6,9763,0
+SSM.US,D,20251110,000000,5.96,5.96,5.6799,5.68,11204,0
+SSM.US,D,20251111,000000,5.5,5.725,5.49,5.524,6426,0
+SSM.US,D,20251112,000000,5.9,7,5.7385,6.92,29103,0
+SSM.US,D,20251113,000000,6.88,7.0029,6.5,6.88,4567,0
+SSM.US,D,20251114,000000,6.3679,7,6,6.8864,2328,0
+SSM.US,D,20251117,000000,6.98,6.98,6.2,6.2,4298,0
+SSM.US,D,20251118,000000,6.33,6.7906,6.195,6.5298,7012,0
+SSM.US,D,20251119,000000,6.61,6.61,6.5093,6.5093,2804,0
+SSM.US,D,20251120,000000,6.92,6.98,6.3826,6.73,6399,0
+SSM.US,D,20251121,000000,6.46,6.7,6.45,6.51,1516,0
+SSM.US,D,20251124,000000,6.6,6.971,6.46,6.971,6126,0
+SSM.US,D,20251125,000000,6.94,6.94,6.94,6.94,470,0
+SSM.US,D,20251126,000000,6.52,6.75,6,6,15451,0
+SSM.US,D,20251128,000000,6.17,6.9,6.11,6.76,3700,0
+SSM.US,D,20251201,000000,6.28,6.5111,6.2795,6.5111,1495,0
+SSM.US,D,20251202,000000,6.05,6.5,6.05,6.46,1839,0
+SSM.US,D,20251203,000000,6.46,6.46,6.1855,6.4,2868,0
+SSM.US,D,20251204,000000,6.4628,6.75,6.375,6.529,2922,0
+SSM.US,D,20251205,000000,6.5045,6.86,6.5045,6.86,3638,0
+SSM.US,D,20251208,000000,6.68,6.9999,6.68,6.86,3461,0
+SSM.US,D,20251209,000000,6.6829,6.6829,6.6,6.6,1072,0
+SSM.US,D,20251210,000000,6.6,6.869,6.55,6.869,4691,0
+SSM.US,D,20251211,000000,6.9,6.9,6.85,6.85,1723,0
+SSM.US,D,20251212,000000,6.3797,6.6,6.1,6.6,3548,0
+SSM.US,D,20251215,000000,6.35,6.7,6.25,6.6,3377,0
+SSM.US,D,20251216,000000,6.6,6.6,6.22,6.25,2250,0
+SSM.US,D,20251217,000000,6.25,6.535,6.25,6.455,1243,0
+SSM.US,D,20251218,000000,6.5,6.918,6.5,6.918,3191,0
+SSM.US,D,20251219,000000,6.87,6.88,6.36,6.36,2849,0
+SSM.US,D,20251222,000000,6.55,6.9445,6.55,6.5675,2737,0
+SSM.US,D,20251223,000000,6.5,7.27,6.3935,6.73,6749,0
+SSM.US,D,20251224,000000,6.62,7.11,6.3001,6.8298,6970,0
+SSM.US,D,20251226,000000,6.74,7.135,6.6,6.78,7669,0
+SSM.US,D,20251229,000000,6.4,7.71,6.38,7,28684,0
+SSM.US,D,20251230,000000,6.99,7.21,6.99,7.21,3788,0
+SSM.US,D,20251231,000000,7.0546,7.0546,7,7,2047,0
+SSM.US,D,20260102,000000,7.1,7.285,6.96,7.285,4060,0
+SSM.US,D,20260105,000000,7.108,8.3054,7,7.21,22369,0
+SSM.US,D,20260106,000000,6.99,7.25,6.9,7.25,5925,0
+SSM.US,D,20260108,000000,7.25,7.25,7.25,7.25,1920,0
+SSM.US,D,20260109,000000,7.14,7.14,7.085,7.085,1904,0
+SSM.US,D,20260112,000000,6.7169,7.19,6.7169,7,1748,0
+SSM.US,D,20260113,000000,7,7,6.757,7,2426,0
+SSM.US,D,20260114,000000,6.75,7.2,6.691,7.2,3002,0
+SSM.US,D,20260115,000000,7.44,7.615,7.2,7.2,1436,0
+SSM.US,D,20260116,000000,7.275,7.275,6.75,6.75,2839,0
+SSM.US,D,20260120,000000,6.976,6.99,6.976,6.99,1194,0
+SSM.US,D,20260121,000000,6.98,7.3,6.98,7.3,4704,0
+SSM.US,D,20260122,000000,7.5,7.81,7.31,7.45,2447,0
+SSM.US,D,20260123,000000,6.93,7.13,6.7,7.13,2926,0
+SSM.US,D,20260126,000000,7.12,7.12,7.12,7.12,1224,0
+SSM.US,D,20260127,000000,6.71,7,6.71,6.71,1835,0
+SSM.US,D,20260128,000000,7.49,7.49,6.74,7,3854,0
+SSM.US,D,20260129,000000,7.1822,7.39,7.17,7.39,2172,0
+SSM.US,D,20260130,000000,7.095,7.095,6.8,7.03,1580,0
+SSM.US,D,20260203,000000,7.2,7.45,6.72,7.125,3200,0
+SSM.US,D,20260204,000000,7.1,7.25,7.09,7.18,7098,0
+SSM.US,D,20260205,000000,7.25,7.29,6.85,6.91,2444,0
+SSM.US,D,20260206,000000,6.78,6.78,6.77,6.77,1084,0
+SSM.US,D,20260209,000000,7,7.105,6.76,7.0006,2382,0
+SSM.US,D,20260210,000000,7.25,7.25,7.13,7.13,1768,0
+SSM.US,D,20260211,000000,7.45,7.5,7.15,7.15,1395,0
+SSM.US,D,20260212,000000,7.15,7.15,6.8,7.15,1881,0
+SSM.US,D,20260217,000000,7.25,7.4,6.8365,7.4,703,0
diff --git a/daily/us/nasdaq stocks/2/stai.us.txt b/daily/us/nasdaq stocks/2/stai.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..06a27c6adcf2c95d6cb61107032f93212f65ebac
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/stai.us.txt	
@@ -0,0 +1,275 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STAI.US,D,20250106,000000,49,58,44.6,44.6,80161,0
+STAI.US,D,20250107,000000,45,66.8,44,55.4,165240,0
+STAI.US,D,20250108,000000,54,56,35.15,43.6,200077,0
+STAI.US,D,20250110,000000,54.2,57.516,40.4,45.6,343247,0
+STAI.US,D,20250113,000000,41.2,42,38.2,39.4,41010.7,0
+STAI.US,D,20250114,000000,38.8,48,38.3,43.6,37955.2,0
+STAI.US,D,20250115,000000,43.2,45.2,40.4,41.2,15160.8,0
+STAI.US,D,20250116,000000,39.2,41.2,38,38.9,17657.2,0
+STAI.US,D,20250117,000000,39.8,39.8,31.4,35,26647.1,0
+STAI.US,D,20250121,000000,35,36.508,28.246,29.4,47054,0
+STAI.US,D,20250122,000000,29.6,56.2,29.4,43.2,2592361,0
+STAI.US,D,20250123,000000,42,42.778,35.212,37.8,153108,0
+STAI.US,D,20250124,000000,40.8,40.8,34,34.2,70076.4,0
+STAI.US,D,20250127,000000,34.2,34.6,31,31.2,33765.5,0
+STAI.US,D,20250128,000000,31,34.2,29,31,26545.7,0
+STAI.US,D,20250129,000000,31,31.816,29.4,30,14418.6,0
+STAI.US,D,20250130,000000,36.8,37.4,26.2,27.6,1142879,0
+STAI.US,D,20250131,000000,28.8,31.6,27.4,29.8,62477.4,0
+STAI.US,D,20250203,000000,28.4,30.448,27,29.6,44661.5,0
+STAI.US,D,20250204,000000,29.2,29.6,27.4,28,37624.2,0
+STAI.US,D,20250205,000000,27,28.4,26.6,27.4,56281,0
+STAI.US,D,20250206,000000,26.6,28.4,26.6,28,33795,0
+STAI.US,D,20250207,000000,28.4,29,27,29,26087,0
+STAI.US,D,20250210,000000,28.6,29,27.4,28.6,28424.1,0
+STAI.US,D,20250211,000000,27.6,28,26.8,27,20237.5,0
+STAI.US,D,20250212,000000,26,29.2,24.6,28.6,34891.5,0
+STAI.US,D,20250213,000000,28.8,34.388,27.2,33.6,239843,0
+STAI.US,D,20250214,000000,46.2,47.6,34,41,2164658,0
+STAI.US,D,20250218,000000,42.6,88.198,42.4,70.2,7385654,0
+STAI.US,D,20250219,000000,58.8,72,55.316,62.8,411709,0
+STAI.US,D,20250220,000000,68.4,104,65.2,72.6,3354849,0
+STAI.US,D,20250221,000000,82.6,84.8,61,65.8,380494,0
+STAI.US,D,20250224,000000,64.2,64.6,41.2,42.802,257127,0
+STAI.US,D,20250225,000000,43.4,63.6,43.4,51.4,616062,0
+STAI.US,D,20250226,000000,48.6,54.96,46.8,50.2,142611,0
+STAI.US,D,20250227,000000,50.8,54,47.6,48.4,79596.9,0
+STAI.US,D,20250228,000000,46.4,48.6,42.6,46.2,59681.6,0
+STAI.US,D,20250303,000000,47,49.8,39.8,40,68536.1,0
+STAI.US,D,20250304,000000,35.6,41,35.2,40.2,53825.1,0
+STAI.US,D,20250305,000000,40.8,42.8,40,41,30231.6,0
+STAI.US,D,20250306,000000,39.6,42.594,38,38.2,35984.3,0
+STAI.US,D,20250307,000000,38.2,38.2,34.2,36.8,35244.4,0
+STAI.US,D,20250310,000000,38.6,39.258,34.002,34.6,22002.6,0
+STAI.US,D,20250311,000000,34.2,36.998,34.2,36.4,22506.5,0
+STAI.US,D,20250312,000000,37,38.6,33.2,34,32869.9,0
+STAI.US,D,20250313,000000,34.6,36.3,34,34.8,17055.8,0
+STAI.US,D,20250314,000000,34.8,38.1,34.4,38,26029.7,0
+STAI.US,D,20250317,000000,39.8,46,39.3,43.2,66249.2,0
+STAI.US,D,20250318,000000,42.2,44.8,39.6,44.4,22081.3,0
+STAI.US,D,20250319,000000,45.4,51.1453,44.2,48.6,46808.4,0
+STAI.US,D,20250320,000000,48,60,48,57.6,79947,0
+STAI.US,D,20250321,000000,56.2,58.4,49,56.2,44770.5,0
+STAI.US,D,20250324,000000,57.2,57.6,50.8,52.2,26095.3,0
+STAI.US,D,20250325,000000,50.8,54.6,47,53.8,38798.4,0
+STAI.US,D,20250326,000000,52.8,53,48.4,48.4,18571.4,0
+STAI.US,D,20250327,000000,47.4,48.4,43.2,46.6,17787,0
+STAI.US,D,20250328,000000,45.4,45.496,41.2,43.2,14037.3,0
+STAI.US,D,20250331,000000,48.8,49,32.6,40.6,192728,0
+STAI.US,D,20250401,000000,40.6,41.4,38,39.4,21770.1,0
+STAI.US,D,20250402,000000,39.4,45.38,38,44.8,49358.4,0
+STAI.US,D,20250403,000000,40.6,44.8,40.2,40.6,19317,0
+STAI.US,D,20250404,000000,40.2,40.2,34.4,35.6,42237.4,0
+STAI.US,D,20250407,000000,33,36.548,32.4,34.6,26663,0
+STAI.US,D,20250408,000000,36.1,37.6,31,32.2,30768.4,0
+STAI.US,D,20250409,000000,32.2,37.4,30,37,38175,0
+STAI.US,D,20250410,000000,35.4,36.2,33.666,34.8,9689.3,0
+STAI.US,D,20250411,000000,34.2,35.7,33.6,34.2,13271.4,0
+STAI.US,D,20250414,000000,34.6,39.2,34.6,36.8,19779.5,0
+STAI.US,D,20250415,000000,35.6,38.2,35.2,37,11549.6,0
+STAI.US,D,20250416,000000,37,39.2,34,35.6,40429.1,0
+STAI.US,D,20250417,000000,35.8,36.4,34,35.4,7317.5,0
+STAI.US,D,20250421,000000,34.2,35,33.006,34.6,10838.4,0
+STAI.US,D,20250422,000000,34.2,34.4,33.2,33.8,5255.75,0
+STAI.US,D,20250423,000000,35,35.598,33.6,34.2,11303.9,0
+STAI.US,D,20250424,000000,34.2,34.4,33.6,34,11661.6,0
+STAI.US,D,20250425,000000,34.4,34.8,32.2,33.4,14959.9,0
+STAI.US,D,20250428,000000,33,33.6,31,31.6,15338.9,0
+STAI.US,D,20250429,000000,31.2,31.6,30.4,31,9013.05,0
+STAI.US,D,20250430,000000,31.2,32.8,29.8,32,9376.7,0
+STAI.US,D,20250501,000000,32.8,32.802,31,31.8,9381.25,0
+STAI.US,D,20250502,000000,31.6,32.4,30.6,32,11286.3,0
+STAI.US,D,20250505,000000,32,34.4,32,33,11388,0
+STAI.US,D,20250506,000000,32,32.4,30.89,31.4,7775.25,0
+STAI.US,D,20250507,000000,31.2,31.3,29.4,30.6,8910.1,0
+STAI.US,D,20250508,000000,34.8,42.2,27,29.2,314271,0
+STAI.US,D,20250509,000000,28.2,30.6,27.6,28.4,28374.9,0
+STAI.US,D,20250512,000000,29,29,25.49,26,58282.7,0
+STAI.US,D,20250513,000000,25.4,26,21,22.2,78821.5,0
+STAI.US,D,20250514,000000,22.6,23.6,20.2,21.8,41053.5,0
+STAI.US,D,20250515,000000,21.6,21.8,18,20,51103.1,0
+STAI.US,D,20250516,000000,19.9,19.91,19,19.082,19388.8,0
+STAI.US,D,20250519,000000,19,24.598,18,21,89102,0
+STAI.US,D,20250520,000000,22.6,23.2,20.6,21.8,56237.5,0
+STAI.US,D,20250521,000000,21.8,21.972,20.2,20.8,26909.9,0
+STAI.US,D,20250522,000000,20.8,20.8,19.8,20.1,26289.9,0
+STAI.US,D,20250523,000000,20,20.2,19.202,19.29,18253.7,0
+STAI.US,D,20250527,000000,19.8,20,18.6,19.202,25442.4,0
+STAI.US,D,20250528,000000,19.2,19.4,18,18.278,23021.3,0
+STAI.US,D,20250529,000000,18,18.986,15.62,15.852,40957.6,0
+STAI.US,D,20250530,000000,15.688,16.114,14,14.57,34008.2,0
+STAI.US,D,20250602,000000,14.5,15.3,14.5,15.02,25915.1,0
+STAI.US,D,20250603,000000,15.3,15.4,13.68,14.2,30309.9,0
+STAI.US,D,20250604,000000,14,17.98,14,15.798,208148,0
+STAI.US,D,20250605,000000,16.2,17.316,14.8,15.378,62980.1,0
+STAI.US,D,20250606,000000,14.908,15.906,14.8,15.58,14583.6,0
+STAI.US,D,20250609,000000,15.6,16.4,15.2,15.748,20682.7,0
+STAI.US,D,20250610,000000,15.478,16.6,15.2,16.3,16063.7,0
+STAI.US,D,20250611,000000,16.6,16.6,15.085,15.2,23793.2,0
+STAI.US,D,20250612,000000,15.132,15.6,14.2,14.754,17632.8,0
+STAI.US,D,20250613,000000,14.6,15.998,13.64,15.34,52533.3,0
+STAI.US,D,20250616,000000,15.6,16.36,13.83,14.84,64478.2,0
+STAI.US,D,20250617,000000,14,14.456,13.22,14.19,39365.7,0
+STAI.US,D,20250618,000000,14.34,15.136,14,14.3,20000.7,0
+STAI.US,D,20250620,000000,14.6,15.2,14.042,14.502,12245.3,0
+STAI.US,D,20250623,000000,14.2,14.6,13.694,13.8,12078,0
+STAI.US,D,20250624,000000,14,14.4998,13.518,14.038,17934.4,0
+STAI.US,D,20250625,000000,13.872,14.016,13.23,13.67,16513.7,0
+STAI.US,D,20250626,000000,13.364,13.8,13.2,13.396,19085.9,0
+STAI.US,D,20250627,000000,13.4,13.782,13.024,13.2,20875.2,0
+STAI.US,D,20250630,000000,13.6,13.6,12.4002,13.366,17565.5,0
+STAI.US,D,20250701,000000,13.036,13.284,12.6,12.66,21252.6,0
+STAI.US,D,20250702,000000,12.6,13.06,12.6,12.98,10539.6,0
+STAI.US,D,20250703,000000,13.322,14.98,13.086,14.42,35192.1,0
+STAI.US,D,20250707,000000,14.998,15,13.932,14.2,27534.3,0
+STAI.US,D,20250708,000000,14.202,14.6,13.62,14.106,13121.3,0
+STAI.US,D,20250709,000000,14.118,14.2,13.244,13.47,18929,0
+STAI.US,D,20250710,000000,13.38,13.77,13.002,13.18,25664.5,0
+STAI.US,D,20250711,000000,13.2,14,13.2,13.84,22519.5,0
+STAI.US,D,20250714,000000,13.8,15.49,13.366,14.8,32979.5,0
+STAI.US,D,20250715,000000,15,16.618,14.2,14.224,38363.3,0
+STAI.US,D,20250716,000000,14.13,14.196,12.716,12.992,37475.8,0
+STAI.US,D,20250717,000000,13.038,14.42,13.038,14.27,45188,0
+STAI.US,D,20250718,000000,14.6,14.654,13.8,13.98,17104,0
+STAI.US,D,20250721,000000,14,14.4,13.4,13.72,19371.2,0
+STAI.US,D,20250722,000000,13.5,13.89,13,13.322,22774.3,0
+STAI.US,D,20250723,000000,13.418,13.8,13.418,13.622,9774.25,0
+STAI.US,D,20250724,000000,13.622,13.796,12.848,12.852,23071.7,0
+STAI.US,D,20250725,000000,13.12,13.2,12.4,12.798,24150.5,0
+STAI.US,D,20250728,000000,12.8,13.94,12.8,13.38,1560043,0
+STAI.US,D,20250729,000000,19.338,30.8,18.4,23.8,15954377,0
+STAI.US,D,20250730,000000,21,22.4,14.272,14.272,1101164,0
+STAI.US,D,20250731,000000,14.148,16.6,11.3,12.814,600211,0
+STAI.US,D,20250801,000000,11.72,12.468,11.26,11.558,146011,0
+STAI.US,D,20250804,000000,11.2,12.398,11.2,11.766,92543.7,0
+STAI.US,D,20250805,000000,11.7,12.6,10.502,12.216,171494,0
+STAI.US,D,20250806,000000,12.61,12.9,11.802,12.36,71618.5,0
+STAI.US,D,20250807,000000,12.26,12.4938,11.234,11.376,79454.4,0
+STAI.US,D,20250808,000000,11.14,11.376,10.232,10.764,81189.6,0
+STAI.US,D,20250811,000000,10.52,11.2,10.402,10.646,40834.6,0
+STAI.US,D,20250812,000000,10.2,10.4,8.892,9.682,115159,0
+STAI.US,D,20250813,000000,9.496,9.886,8.6,9.364,123135,0
+STAI.US,D,20250814,000000,8.976,11.582,8.976,10.4,265515,0
+STAI.US,D,20250815,000000,10.69,10.69,9.602,10.182,73757.6,0
+STAI.US,D,20250818,000000,10.108,10.5,9.8,9.998,27704,0
+STAI.US,D,20250819,000000,9.8,10.254,9.054,9.38,1222236,0
+STAI.US,D,20250820,000000,11.456,11.66,8.504,8.524,2942066,0
+STAI.US,D,20250821,000000,8.726,9.762,8.334,8.794,280288,0
+STAI.US,D,20250822,000000,8.46,9.596,8.44,9.2,182888,0
+STAI.US,D,20250825,000000,8.696,9.716,8.696,9.206,96960.8,0
+STAI.US,D,20250826,000000,9.2,9.654,8.7,8.82,101102,0
+STAI.US,D,20250827,000000,9,9.4,8.698,8.702,132564,0
+STAI.US,D,20250828,000000,8.96,9,8.434,8.628,65465,0
+STAI.US,D,20250829,000000,8.8,8.9,8.338,8.456,56943.1,0
+STAI.US,D,20250902,000000,8.278,9.026,7.268,7.6,167610,0
+STAI.US,D,20250903,000000,7.49,8.198,7.26,7.6,248388,0
+STAI.US,D,20250904,000000,7.52,7.798,7.084,7.382,65034.7,0
+STAI.US,D,20250905,000000,7.2,7.4,7.084,7.358,37909.5,0
+STAI.US,D,20250908,000000,7.2,7.548,7.184,7.354,42078.3,0
+STAI.US,D,20250909,000000,7.2,7.904,7.058,7.78,65406.5,0
+STAI.US,D,20250910,000000,7.83,7.984,7.568,7.772,59546.9,0
+STAI.US,D,20250911,000000,7.6,8.908,7.562,8.85,133601,0
+STAI.US,D,20250912,000000,8.62,8.958,8.20402,8.292,74682.6,0
+STAI.US,D,20250915,000000,8.26,8.958,8.204,8.56,68530.3,0
+STAI.US,D,20250916,000000,8.8,9.974,8.6,9.798,120188,0
+STAI.US,D,20250917,000000,9.99,10,8.8,8.84,208532,0
+STAI.US,D,20250918,000000,9.216,9.862,8.95,8.95,133901,0
+STAI.US,D,20250919,000000,9.43,11.6,8.982,9.742,616739,0
+STAI.US,D,20250922,000000,9.158,10.6,9,10.16,187552,0
+STAI.US,D,20250923,000000,10,11,9.8,10.026,135680,0
+STAI.US,D,20250924,000000,10,10.398,9.302,9.4,77383.5,0
+STAI.US,D,20250925,000000,8.808,9.47998,8.5,8.944,83325.9,0
+STAI.US,D,20250926,000000,8.872,8.998,8.2,8.376,94499.3,0
+STAI.US,D,20250929,000000,8.484,8.684,8.08,8.258,81633.8,0
+STAI.US,D,20250930,000000,8.4,8.52398,8.044,8.3,61043.2,0
+STAI.US,D,20251001,000000,8.38,8.4,7.9,8.28,83246.4,0
+STAI.US,D,20251002,000000,8.3,8.576,8.004,8.17,109177,0
+STAI.US,D,20251003,000000,8.578,9.246,8.216,8.838,189120,0
+STAI.US,D,20251006,000000,8.8,9.342,8.672,9.06,110224,0
+STAI.US,D,20251007,000000,8.88,9.298,8.4,8.728,72689.7,0
+STAI.US,D,20251008,000000,8.8,9.332,8.8,9.044,81690.2,0
+STAI.US,D,20251009,000000,8.92,9.37,8.578,8.964,46199.6,0
+STAI.US,D,20251010,000000,11.476,18.2,11.04,12.5,11443541,0
+STAI.US,D,20251013,000000,11.88,12.6,10,10.6,568652,0
+STAI.US,D,20251014,000000,10.762,11.8,10.6,11.088,242866,0
+STAI.US,D,20251015,000000,12.71,12.774,11.31,11.84,371399,0
+STAI.US,D,20251016,000000,12.3,13,10.22,10.4,335762,0
+STAI.US,D,20251017,000000,10.4,10.958,10.202,10.66,101543,0
+STAI.US,D,20251020,000000,11,11.8,10.802,11.564,129207,0
+STAI.US,D,20251021,000000,11.6,11.71,10.502,10.678,116328,0
+STAI.US,D,20251022,000000,10.566,11.2758,9.63,10.396,161226,0
+STAI.US,D,20251023,000000,10.18,11.4,10.18,11.236,102039,0
+STAI.US,D,20251024,000000,11.57,12.1,11.202,11.828,143580,0
+STAI.US,D,20251027,000000,12.2,14.6,12.098,13.04,400581,0
+STAI.US,D,20251028,000000,13.3,13.592,11.51,11.8,196075,0
+STAI.US,D,20251029,000000,11.6,11.92,10.218,10.674,140180,0
+STAI.US,D,20251030,000000,10.376,10.756,10.04,10.174,65945.8,0
+STAI.US,D,20251031,000000,10.28,10.442,9.768,10.07,82127.3,0
+STAI.US,D,20251103,000000,10.186,10.2,9.1,9.234,86538.6,0
+STAI.US,D,20251104,000000,8.82,8.82,8.204,8.756,88963.2,0
+STAI.US,D,20251105,000000,8.678,9.45598,8.678,9.306,32223.2,0
+STAI.US,D,20251106,000000,9.4,9.6,8.368,8.694,51387.4,0
+STAI.US,D,20251107,000000,8.442,8.694,8.06,8.66,40255,0
+STAI.US,D,20251110,000000,9.5,9.88,8.89,9.22,80085.9,0
+STAI.US,D,20251111,000000,8.794,9.374,8.478,9.16,37835.2,0
+STAI.US,D,20251112,000000,9.404,9.61998,8.8,9.116,24921.1,0
+STAI.US,D,20251113,000000,9.2,9.4,8.12,8.498,51121.8,0
+STAI.US,D,20251114,000000,8.12,8.562,8.12,8.414,31144.6,0
+STAI.US,D,20251117,000000,8.264,8.498,7.62,7.952,56676.4,0
+STAI.US,D,20251118,000000,7.8,8.196,7.74,8.16,25119.8,0
+STAI.US,D,20251119,000000,8,8.36,7.83,7.914,29220.1,0
+STAI.US,D,20251120,000000,8.202,8.202,7.4,7.416,41638.9,0
+STAI.US,D,20251121,000000,7.4,7.605,7.088,7.402,34111.9,0
+STAI.US,D,20251124,000000,7.648,8.304,7.642,8.06,61247.7,0
+STAI.US,D,20251125,000000,8,8.38,7.626,7.852,41452.2,0
+STAI.US,D,20251126,000000,7.94,8,7.7,7.874,32598.3,0
+STAI.US,D,20251128,000000,8.046,8.438,7.85,8.396,70063.9,0
+STAI.US,D,20251201,000000,8.2,8.2,7.6,7.686,31769.9,0
+STAI.US,D,20251202,000000,7.746,7.8,7.248,7.502,105158,0
+STAI.US,D,20251203,000000,5.582,5.69398,3.41202,4.618,488901,0
+STAI.US,D,20251204,000000,4.6,6.866,4.5,6.112,1383072,0
+STAI.US,D,20251205,000000,6.888,6.888,5.2,5.746,192760,0
+STAI.US,D,20251208,000000,5.836,5.954,5.426,5.66,51883,0
+STAI.US,D,20251209,000000,5.338,5.7,5.2,5.7,57258.5,0
+STAI.US,D,20251210,000000,5.438,5.958,5.4,5.484,42339.5,0
+STAI.US,D,20251211,000000,5.4,6.068,5.222,5.91,43037,0
+STAI.US,D,20251212,000000,5,5.88,4.766,5.216,123064,0
+STAI.US,D,20251215,000000,5.126,5.192,4.102,4.104,91399.6,0
+STAI.US,D,20251216,000000,3.86,4.5937,3.5,3.77,159241,0
+STAI.US,D,20251217,000000,3.71,3.8,3.24,3.61,163359,0
+STAI.US,D,20251218,000000,3.33,3.6462,3.0412,3.18,141490,0
+STAI.US,D,20251219,000000,3.15,3.61,3.13,3.2,106975,0
+STAI.US,D,20251222,000000,3.15,4.15,3.1006,3.92,163809,0
+STAI.US,D,20251223,000000,3.9,4.11,3.3401,3.47,46924,0
+STAI.US,D,20251224,000000,3.57,3.57,3.125,3.13,56472,0
+STAI.US,D,20251226,000000,3.13,3.1337,2.817,2.84,89460,0
+STAI.US,D,20251229,000000,2.74,2.905,2.595,2.69,102800,0
+STAI.US,D,20251230,000000,2.59,2.9227,2.32,2.32,80755,0
+STAI.US,D,20251231,000000,2.45,2.6052,2.321,2.46,79682,0
+STAI.US,D,20260102,000000,2.5,3.92,2.5,3.32,314536,0
+STAI.US,D,20260105,000000,3.75,3.84,2.795,3.15,277222,0
+STAI.US,D,20260106,000000,3.17,3.4057,3,3.165,39950,0
+STAI.US,D,20260107,000000,3.14,3.18,2.81,2.82,91350,0
+STAI.US,D,20260108,000000,2.82,2.9148,2.625,2.65,73005,0
+STAI.US,D,20260109,000000,2.75,2.91,2.5201,2.53,94761,0
+STAI.US,D,20260112,000000,2.5,3.3,2.5,2.85,267851,0
+STAI.US,D,20260113,000000,2.99,3.015,2.82,2.9,65869,0
+STAI.US,D,20260114,000000,2.8,2.975,2.61,2.62,74075,0
+STAI.US,D,20260115,000000,2.71,2.85,2.6497,2.69,47598,0
+STAI.US,D,20260116,000000,2.71,2.8428,2.325,2.58,239470,0
+STAI.US,D,20260120,000000,2.52,2.535,2.11,2.16,205579,0
+STAI.US,D,20260121,000000,2.21,2.22,1.805,2.01,203631,0
+STAI.US,D,20260122,000000,2.07,2.09,1.79,2.08,178053,0
+STAI.US,D,20260123,000000,2.03,2.06,1.96,1.97,286124,0
+STAI.US,D,20260126,000000,2.07,2.12,1.665,1.79,1564215,0
+STAI.US,D,20260127,000000,1.73,1.76,1.532,1.7,202062,0
+STAI.US,D,20260128,000000,1.7,1.889,1.61,1.81,215622,0
+STAI.US,D,20260129,000000,1.8,1.8,1.61,1.62,79123,0
+STAI.US,D,20260130,000000,1.62,1.64,1.48,1.57,99974,0
+STAI.US,D,20260202,000000,1.59,1.73,1.51,1.58,126524,0
+STAI.US,D,20260203,000000,1.56,1.6,1.44,1.51,87251,0
+STAI.US,D,20260204,000000,1.47,1.5,1.35,1.43,69817,0
+STAI.US,D,20260205,000000,1.43,1.49,1.25,1.26,121672,0
+STAI.US,D,20260206,000000,1.27,1.5,1.26,1.49,96454,0
+STAI.US,D,20260209,000000,1.47,1.48,0.8597,0.9001,2059554,0
diff --git a/daily/us/nasdaq stocks/2/stak.us.txt b/daily/us/nasdaq stocks/2/stak.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..42e42d288fd47c22a0a3da1d37aafe0c11d0a761
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/stak.us.txt	
@@ -0,0 +1,247 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STAK.US,D,20250226,000000,3.62,4.53,3.53,3.73,1597447,0
+STAK.US,D,20250227,000000,3.8,3.85,3.51,3.63,140973,0
+STAK.US,D,20250228,000000,3.6,4.02,2.78,3.97,174227,0
+STAK.US,D,20250303,000000,3.88,4.09,3.8,3.98,15337,0
+STAK.US,D,20250304,000000,3.9,3.95,3.62,3.705,109836,0
+STAK.US,D,20250305,000000,3.6663,3.9501,3.54,3.54,48311,0
+STAK.US,D,20250306,000000,3.7,3.88,3.5,3.86,34295,0
+STAK.US,D,20250307,000000,4,4.39,3.955,4.15,167627,0
+STAK.US,D,20250310,000000,4.0519,4.24,3.93,3.98,37262,0
+STAK.US,D,20250311,000000,3.98,4.18,3.68,3.68,231625,0
+STAK.US,D,20250312,000000,3.99,3.99,3.75,3.75,17963,0
+STAK.US,D,20250313,000000,3.97,4.1473,3.75,3.77,14036,0
+STAK.US,D,20250314,000000,3.89,4.1,3.75,3.75,13196,0
+STAK.US,D,20250317,000000,3.8,3.93,3.57,3.57,37020,0
+STAK.US,D,20250318,000000,3.6,3.91,2.97,3.255,78802,0
+STAK.US,D,20250319,000000,3.6,3.6,3.125,3.28,84864,0
+STAK.US,D,20250320,000000,3.25,3.89,3.16,3.43,148141,0
+STAK.US,D,20250321,000000,3.48,3.95,3.31,3.64,33311,0
+STAK.US,D,20250324,000000,3.54,3.805,3.31,3.65,52891,0
+STAK.US,D,20250325,000000,3.77,3.84,3.3517,3.7,79125,0
+STAK.US,D,20250326,000000,3.56,3.79,3.55,3.55,55543,0
+STAK.US,D,20250327,000000,3.54,3.67,2.96,3.3022,67271,0
+STAK.US,D,20250328,000000,3.39,3.71,3.2,3.3,25454,0
+STAK.US,D,20250331,000000,3.3,3.65,3.3,3.57,9580,0
+STAK.US,D,20250401,000000,3.27,3.78,3.04,3.36,16567,0
+STAK.US,D,20250402,000000,3.58,3.58,3.09,3.09,3999,0
+STAK.US,D,20250403,000000,3.265,3.53,3.06,3.2,11713,0
+STAK.US,D,20250404,000000,3.0641,3.45,3.06,3.37,16363,0
+STAK.US,D,20250407,000000,3.07,4.1,1.9772,2.61,1310007,0
+STAK.US,D,20250408,000000,2.73,3.2,2.2,2.36,143345,0
+STAK.US,D,20250409,000000,2.4,2.5,1.53,1.66,329234,0
+STAK.US,D,20250410,000000,1.74,1.78,1.13,1.15,337038,0
+STAK.US,D,20250411,000000,1.24,1.425,1.13,1.14,328390,0
+STAK.US,D,20250414,000000,1.25,2.68,1.25,2.22,33888536,0
+STAK.US,D,20250415,000000,1.68,2.08,1.58,1.68,1136252,0
+STAK.US,D,20250416,000000,1.62,1.89,1.601,1.69,405258,0
+STAK.US,D,20250417,000000,1.75,1.79,1.65,1.74,99864,0
+STAK.US,D,20250421,000000,1.71,1.99,1.652,1.82,243809,0
+STAK.US,D,20250422,000000,1.88,2.2,1.84,2.17,315218,0
+STAK.US,D,20250423,000000,2.18,2.48,2.15,2.35,223669,0
+STAK.US,D,20250424,000000,2.31,3.2,2.22,2.94,294023,0
+STAK.US,D,20250425,000000,2.76,2.94,2.6,2.75,61181,0
+STAK.US,D,20250428,000000,2.5733,2.73,2.4,2.46,151734,0
+STAK.US,D,20250429,000000,2.28,2.6151,2.28,2.37,27451,0
+STAK.US,D,20250430,000000,2.37,2.7,2.34,2.38,118383,0
+STAK.US,D,20250501,000000,2.486,2.5499,2.4,2.54,12686,0
+STAK.US,D,20250502,000000,2.44,2.4419,2.37,2.38,8709,0
+STAK.US,D,20250505,000000,2.5751,2.5751,2.3506,2.36,24536,0
+STAK.US,D,20250506,000000,2.38,2.6,2.0086,2.4875,68059,0
+STAK.US,D,20250507,000000,2.39,2.5,2.352,2.48,4710,0
+STAK.US,D,20250508,000000,2.39,2.41,2.3,2.32,8605,0
+STAK.US,D,20250509,000000,2.32,2.4543,2.032356,2.11,35390,0
+STAK.US,D,20250512,000000,2.3928,2.4778,1.81,2.15,111964,0
+STAK.US,D,20250513,000000,2.27,2.28,2.0001,2.05,36072,0
+STAK.US,D,20250514,000000,2.2,2.35,2.09,2.17,34054,0
+STAK.US,D,20250515,000000,2.225,2.225,1.9001,2.12,51236,0
+STAK.US,D,20250516,000000,2.2,2.25,1.8475,1.95,41379,0
+STAK.US,D,20250519,000000,2.05,2.05,1.8301,1.89,24275,0
+STAK.US,D,20250520,000000,1.9,1.9,1.8,1.81,28646,0
+STAK.US,D,20250521,000000,1.81,1.8899,1.74,1.84,14885,0
+STAK.US,D,20250522,000000,1.85,1.95,1.77,1.77,6019,0
+STAK.US,D,20250523,000000,1.63,1.8,1.63,1.8,5045,0
+STAK.US,D,20250527,000000,1.82,1.89,1.74,1.75,12764,0
+STAK.US,D,20250528,000000,1.7208,1.79,1.57,1.66,26684,0
+STAK.US,D,20250529,000000,1.68,1.89,1.68,1.89,32791,0
+STAK.US,D,20250530,000000,1.75,1.77,1.7162,1.75,3930,0
+STAK.US,D,20250602,000000,1.75,2.11,1.69,1.85,49107,0
+STAK.US,D,20250603,000000,1.85,2.01,1.725,1.9063,24852,0
+STAK.US,D,20250604,000000,1.92,1.92,1.72,1.88,1734785,0
+STAK.US,D,20250605,000000,1.83,1.915,1.5,1.75,83174,0
+STAK.US,D,20250606,000000,1.67,1.85,1.67,1.78,42125,0
+STAK.US,D,20250609,000000,1.7,1.85,1.7,1.83,21261,0
+STAK.US,D,20250610,000000,1.66,1.8,1.66,1.69,41339,0
+STAK.US,D,20250611,000000,1.67,1.9,1.67,1.89,56402,0
+STAK.US,D,20250612,000000,1.89,1.9,1.7,1.82,23588,0
+STAK.US,D,20250613,000000,1.8519,2.1236,1.85,1.95,145567,0
+STAK.US,D,20250616,000000,3.74,3.97,2.13,2.31,24592489,0
+STAK.US,D,20250617,000000,2.11,2.55,2.0301,2.44,1691526,0
+STAK.US,D,20250618,000000,2.27,2.558,2.2,2.4,482155,0
+STAK.US,D,20250620,000000,2.29,2.38,2.05,2.05,246228,0
+STAK.US,D,20250623,000000,2.1,2.41,2.02,2.31,1277193,0
+STAK.US,D,20250624,000000,1.98,2.11,1.95,1.99,221012,0
+STAK.US,D,20250625,000000,1.94,2.01,1.9,1.92,68184,0
+STAK.US,D,20250626,000000,1.83,1.93,1.73,1.8,135994,0
+STAK.US,D,20250627,000000,1.775,1.825,1.7104,1.73,43368,0
+STAK.US,D,20250630,000000,1.7,1.94,1.695,1.78,127945,0
+STAK.US,D,20250701,000000,1.77,1.95,1.77,1.88,81542,0
+STAK.US,D,20250702,000000,1.94,1.98,1.86,1.95,112871,0
+STAK.US,D,20250703,000000,1.95,1.965,1.82,1.87,35174,0
+STAK.US,D,20250707,000000,1.87,1.97,1.68,1.8,61711,0
+STAK.US,D,20250708,000000,1.75,1.81,1.74,1.8,32142,0
+STAK.US,D,20250709,000000,1.79,1.79,1.59,1.66,96615,0
+STAK.US,D,20250710,000000,1.71,1.8954,1.71,1.85,75627,0
+STAK.US,D,20250711,000000,1.75,1.86,1.7105,1.72,83744,0
+STAK.US,D,20250714,000000,1.76,1.8136,1.695,1.79,67817,0
+STAK.US,D,20250715,000000,1.79,1.79,1.63,1.66,33841,0
+STAK.US,D,20250716,000000,1.76,1.77,1.68,1.77,46692,0
+STAK.US,D,20250717,000000,1.8,1.83,1.68,1.8,70439,0
+STAK.US,D,20250718,000000,1.75,1.96,1.7109,1.73,82469,0
+STAK.US,D,20250721,000000,1.73,1.8,1.65,1.675,64634,0
+STAK.US,D,20250722,000000,1.71,2.2,1.68,1.93,1122467,0
+STAK.US,D,20250723,000000,1.86,1.92,1.8,1.9,83237,0
+STAK.US,D,20250724,000000,1.83,1.835,1.7,1.74,55678,0
+STAK.US,D,20250725,000000,1.74,1.8,1.74,1.79,21635,0
+STAK.US,D,20250728,000000,1.82,1.87,1.81,1.86,16575,0
+STAK.US,D,20250729,000000,1.8,1.84,1.58,1.675,148727,0
+STAK.US,D,20250730,000000,1.82,1.9694,1.57,1.79,10591229,0
+STAK.US,D,20250731,000000,1.69,1.724,1.6,1.61,289205,0
+STAK.US,D,20250801,000000,1.6,1.6,1.44,1.58,136750,0
+STAK.US,D,20250804,000000,1.67,1.72,1.6,1.64,85199,0
+STAK.US,D,20250805,000000,1.64,1.6793,1.55,1.63,33658,0
+STAK.US,D,20250806,000000,1.59,1.67,1.52,1.54,28063,0
+STAK.US,D,20250807,000000,1.55,1.59,1.42,1.52,38468,0
+STAK.US,D,20250808,000000,1.58,1.58,1.5,1.53,19840,0
+STAK.US,D,20250811,000000,1.55,1.55,1.5,1.51,31670,0
+STAK.US,D,20250812,000000,1.5,1.65,1.45,1.51,113764,0
+STAK.US,D,20250813,000000,1.57,1.91,1.4605,1.68,611280,0
+STAK.US,D,20250814,000000,1.58,1.6,1.52,1.58,106597,0
+STAK.US,D,20250815,000000,1.6,1.6,1.51,1.52,37672,0
+STAK.US,D,20250818,000000,1.52,1.65,1.5062,1.58,47648,0
+STAK.US,D,20250819,000000,1.58,1.59,1.51,1.51,23282,0
+STAK.US,D,20250820,000000,1.55,1.55,1.41,1.43,90140,0
+STAK.US,D,20250821,000000,1.48,1.89,1.46,1.73,2668238,0
+STAK.US,D,20250822,000000,1.78,1.85,1.61,1.78,127656,0
+STAK.US,D,20250825,000000,1.67,1.79,1.67,1.74,103515,0
+STAK.US,D,20250826,000000,1.74,1.79,1.47,1.5,494640,0
+STAK.US,D,20250827,000000,1.48,1.63,1.32,1.41,537478,0
+STAK.US,D,20250828,000000,1.45,1.6,0.96,1.0101,1024514,0
+STAK.US,D,20250829,000000,1.01,1.08,0.85,0.87,699535,0
+STAK.US,D,20250902,000000,0.871,0.89,0.83525,0.8621,113502,0
+STAK.US,D,20250903,000000,0.85,0.87,0.801,0.8376,103618,0
+STAK.US,D,20250904,000000,0.83,0.83,0.76,0.8192,69746,0
+STAK.US,D,20250905,000000,0.77,0.84,0.77,0.8222,107234,0
+STAK.US,D,20250908,000000,0.83,0.8453,0.8001,0.8102,34906,0
+STAK.US,D,20250909,000000,0.8205,0.8397,0.76,0.786,649589,0
+STAK.US,D,20250910,000000,0.8006,0.87,0.735,0.7634,5103552,0
+STAK.US,D,20250911,000000,0.752,0.785,0.72,0.759,1227197,0
+STAK.US,D,20250912,000000,0.781,0.8896,0.781,0.83,1068214,0
+STAK.US,D,20250915,000000,0.82,0.8634,0.8152,0.8589,303815,0
+STAK.US,D,20250916,000000,0.8311,0.9672,0.8311,0.9203,640275,0
+STAK.US,D,20250917,000000,0.9,0.9463,0.891,0.9181,347615,0
+STAK.US,D,20250918,000000,0.9,0.9087,0.7934,0.82,1078300,0
+STAK.US,D,20250919,000000,0.8,0.8477,0.7801,0.8266,1363800,0
+STAK.US,D,20250922,000000,0.8,0.8272,0.785,0.8266,507983,0
+STAK.US,D,20250923,000000,0.8092,0.8335,0.7401,0.7491,493324,0
+STAK.US,D,20250924,000000,0.773,0.80699,0.754,0.7685,316307,0
+STAK.US,D,20250925,000000,0.7322,0.762,0.6779,0.7123,266975,0
+STAK.US,D,20250926,000000,0.71,0.7526,0.6713,0.688,220106,0
+STAK.US,D,20250929,000000,0.69,0.8498,0.6484,0.769,9859418,0
+STAK.US,D,20250930,000000,1,1.13,0.74315,0.845,21950775,0
+STAK.US,D,20251001,000000,0.757,0.845,0.757,0.8095,1234512,0
+STAK.US,D,20251002,000000,0.7658,0.8004,0.7658,0.7975,422507,0
+STAK.US,D,20251003,000000,0.77,1.02,0.77,0.9465,2086793,0
+STAK.US,D,20251006,000000,0.85,1.01,0.8412,0.9713,895457,0
+STAK.US,D,20251007,000000,0.9291,0.94,0.795,0.853,612452,0
+STAK.US,D,20251008,000000,0.8715,0.9223,0.8517,0.8885,220574,0
+STAK.US,D,20251009,000000,0.8618,0.9,0.8605,0.878,163531,0
+STAK.US,D,20251010,000000,0.81,0.878,0.795,0.795,320692,0
+STAK.US,D,20251013,000000,0.8173,0.8448,0.7145,0.8352,4101874,0
+STAK.US,D,20251014,000000,0.77,0.85,0.75,0.8003,551458,0
+STAK.US,D,20251015,000000,0.7763,0.8087,0.7763,0.8087,172361,0
+STAK.US,D,20251016,000000,0.805,0.805,0.76,0.76,160999,0
+STAK.US,D,20251017,000000,0.76,0.7899,0.7504,0.7778,87238,0
+STAK.US,D,20251020,000000,0.7921,0.7921,0.7602,0.7799,69195,0
+STAK.US,D,20251021,000000,0.7651,0.7651,0.7515,0.7602,96554,0
+STAK.US,D,20251022,000000,0.77,0.77,0.7251,0.7577,158680,0
+STAK.US,D,20251023,000000,0.8,0.815,0.76,0.7905,816828,0
+STAK.US,D,20251024,000000,0.765,0.78,0.7309,0.7416,205157,0
+STAK.US,D,20251027,000000,0.7315,0.75,0.7022,0.743,148461,0
+STAK.US,D,20251028,000000,0.75,0.7565,0.72,0.7423,92734,0
+STAK.US,D,20251029,000000,0.74,0.782505,0.7246,0.7667,124177,0
+STAK.US,D,20251030,000000,0.7304,0.78,0.7262,0.7657,95073,0
+STAK.US,D,20251031,000000,0.7401,0.75,0.6831,0.7062,165419,0
+STAK.US,D,20251103,000000,0.754,0.754,0.71,0.7431,51854,0
+STAK.US,D,20251104,000000,0.6912,0.71,0.68,0.6947,54206,0
+STAK.US,D,20251105,000000,0.6599,0.725,0.6438,0.6709,105602,0
+STAK.US,D,20251106,000000,0.6726,0.6977,0.6415,0.6519,78092,0
+STAK.US,D,20251107,000000,0.6452,0.6452,0.58,0.5949,119847,0
+STAK.US,D,20251110,000000,0.5949,0.62,0.5631,0.5893,222466,0
+STAK.US,D,20251111,000000,0.5716,0.5989,0.5601,0.5989,22828,0
+STAK.US,D,20251112,000000,0.57,0.601499,0.552301,0.5709,28031,0
+STAK.US,D,20251113,000000,0.575,0.5854,0.5457,0.5532,93911,0
+STAK.US,D,20251114,000000,0.54,0.55,0.5203,0.5395,35524,0
+STAK.US,D,20251117,000000,0.5239,0.539499,0.51,0.52,17879,0
+STAK.US,D,20251118,000000,0.53,0.53,0.49,0.5001,76117,0
+STAK.US,D,20251119,000000,0.5,0.507501,0.48,0.4922,38293,0
+STAK.US,D,20251120,000000,0.5044,0.5046,0.4514,0.4646,32399,0
+STAK.US,D,20251121,000000,0.45,0.46,0.4231,0.4577,65984,0
+STAK.US,D,20251124,000000,0.4577,0.49,0.44975,0.4726,28316,0
+STAK.US,D,20251125,000000,0.4631,0.494,0.455,0.4841,26451,0
+STAK.US,D,20251126,000000,0.4826,0.494,0.47,0.49,14785,0
+STAK.US,D,20251128,000000,0.488416,0.49,0.4733,0.4733,6073,0
+STAK.US,D,20251201,000000,0.48,0.49959,0.4615,0.4792,33489,0
+STAK.US,D,20251202,000000,0.48,0.48,0.46,0.4651,10079,0
+STAK.US,D,20251203,000000,0.4651,0.4675,0.45,0.4567,31534,0
+STAK.US,D,20251204,000000,0.4599,0.46,0.44,0.46,46679,0
+STAK.US,D,20251205,000000,0.44,0.4784,0.44,0.471,31839,0
+STAK.US,D,20251208,000000,0.47,0.470999,0.42,0.4312,66967,0
+STAK.US,D,20251209,000000,0.4306,0.4311,0.4119,0.4148,42772,0
+STAK.US,D,20251210,000000,0.4179,0.4626,0.4119,0.462,30968,0
+STAK.US,D,20251211,000000,0.4673,0.4673,0.4285,0.4582,28129,0
+STAK.US,D,20251212,000000,0.4484,0.4743,0.415,0.4743,39798,0
+STAK.US,D,20251215,000000,0.416,0.4599,0.4,0.4596,28052,0
+STAK.US,D,20251216,000000,0.4071,0.455,0.4071,0.4549,64664,0
+STAK.US,D,20251217,000000,0.4211,0.4211,0.3,0.4,60820,0
+STAK.US,D,20251218,000000,0.3923,0.4,0.36505,0.3687,50135,0
+STAK.US,D,20251219,000000,0.3687,0.395,0.36,0.3807,27914,0
+STAK.US,D,20251222,000000,0.3707,0.38,0.34,0.3401,133469,0
+STAK.US,D,20251223,000000,0.3501,0.4199,0.340201,0.407,181331,0
+STAK.US,D,20251224,000000,0.41,0.41,0.34,0.3951,116239,0
+STAK.US,D,20251226,000000,0.394,0.4007,0.3541,0.381,42948,0
+STAK.US,D,20251229,000000,0.3496,0.3833,0.3496,0.3657,41423,0
+STAK.US,D,20251230,000000,0.36,0.4037,0.34,0.375,156026,0
+STAK.US,D,20251231,000000,0.38,0.41,0.361,0.3989,43178,0
+STAK.US,D,20260102,000000,0.406,0.43,0.395,0.395,14068,0
+STAK.US,D,20260105,000000,0.424,0.424,0.4001,0.416,38084,0
+STAK.US,D,20260106,000000,0.4034,0.416,0.4009,0.401,16072,0
+STAK.US,D,20260107,000000,0.41,0.44,0.41,0.44,33452,0
+STAK.US,D,20260108,000000,0.4399,0.4447,0.4012,0.4189,25632,0
+STAK.US,D,20260109,000000,0.42,0.4301,0.4189,0.4202,11516,0
+STAK.US,D,20260112,000000,0.446,0.4469,0.4,0.4306,31174,0
+STAK.US,D,20260113,000000,0.4212,0.4212,0.3103,0.389,62927,0
+STAK.US,D,20260114,000000,0.38,0.415,0.35861,0.3999,33213,0
+STAK.US,D,20260115,000000,0.370101,0.3999,0.370101,0.3902,10933,0
+STAK.US,D,20260116,000000,0.3937,0.3991,0.3722,0.39899,172141,0
+STAK.US,D,20260120,000000,0.3849,0.3849,0.3501,0.3591,49398,0
+STAK.US,D,20260121,000000,0.35,0.379,0.3468,0.37,34460,0
+STAK.US,D,20260122,000000,0.3558,0.3792,0.3518,0.3768,42590,0
+STAK.US,D,20260123,000000,0.388,0.388,0.3502,0.3635,12344,0
+STAK.US,D,20260126,000000,0.3768,0.395,0.3598,0.3598,46944,0
+STAK.US,D,20260127,000000,0.38,0.38,0.35,0.35,36622,0
+STAK.US,D,20260128,000000,0.35,0.43,0.34,0.407,103583,0
+STAK.US,D,20260129,000000,0.4069,0.425,0.3785,0.4095,61835,0
+STAK.US,D,20260130,000000,0.3968,0.43,0.3635,0.4027,135098,0
+STAK.US,D,20260202,000000,0.44,0.4403,0.4,0.4075,48021,0
+STAK.US,D,20260203,000000,0.424024,0.424024,0.3802,0.3803,20323,0
+STAK.US,D,20260204,000000,0.3602,0.3811,0.3311,0.332,36693,0
+STAK.US,D,20260205,000000,0.336084,0.3362,0.29,0.29,67857,0
+STAK.US,D,20260206,000000,0.3011,0.34,0.2906,0.3089,53426,0
+STAK.US,D,20260209,000000,0.3088,0.3348,0.3001,0.3073,26554,0
+STAK.US,D,20260210,000000,0.33889,0.3389,0.3051,0.338,14656,0
+STAK.US,D,20260211,000000,0.3439,0.3499,0.3301,0.349,30860,0
+STAK.US,D,20260212,000000,0.34,0.367499,0.33,0.3374,33554,0
+STAK.US,D,20260213,000000,0.3307,0.34005,0.3301,0.3304,6873,0
+STAK.US,D,20260217,000000,0.349,0.3858,0.3302,0.3533,8314,0
+STAK.US,D,20260218,000000,0.3687,0.3687,0.335,0.3467,3876,0
diff --git a/daily/us/nasdaq stocks/2/strf.us.txt b/daily/us/nasdaq stocks/2/strf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e4aa19eac5671178662564757c096befcc573255
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/strf.us.txt	
@@ -0,0 +1,226 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STRF.US,D,20250327,000000,94.5,94.6499,92.25,92.25,254804,0
+STRF.US,D,20250328,000000,93.09,93.7499,91.33,91.95,98867,0
+STRF.US,D,20250331,000000,92.49,95.1,90.24,93,1843550,0
+STRF.US,D,20250401,000000,92.99,93.47,92.0291,92.5,244740,0
+STRF.US,D,20250402,000000,92.35,94.4,92,93.1,165264,0
+STRF.US,D,20250403,000000,92.5,94.73,90.91,91.25,301836,0
+STRF.US,D,20250404,000000,92.74,92.8666,89.6,89.6,201706,0
+STRF.US,D,20250407,000000,89.16,90.5065,86.26,87.82,233586,0
+STRF.US,D,20250408,000000,90.5,90.5,85.7,86.25,91128,0
+STRF.US,D,20250409,000000,86.25,89.55,85.4,88.47,195978,0
+STRF.US,D,20250410,000000,89.67,89.67,85.7,85.99,188999,0
+STRF.US,D,20250411,000000,86.06,87.75,85.05,86.34,238380,0
+STRF.US,D,20250414,000000,86.7,89,85.575,87.45,176003,0
+STRF.US,D,20250415,000000,88.03,88.6,86.6,87.5,86092,0
+STRF.US,D,20250416,000000,86.8,88.745,86.2,87.5,108701,0
+STRF.US,D,20250417,000000,88.49,88.79,87.7458,88.45,69479,0
+STRF.US,D,20250421,000000,89.5,91.17,89.28,90,179841,0
+STRF.US,D,20250422,000000,91.5,92,90.7,91.85,93669,0
+STRF.US,D,20250423,000000,92.99,93.5,90.7,91.08,144380,0
+STRF.US,D,20250424,000000,90.23,93.0816,89.6004,91.47,68021,0
+STRF.US,D,20250425,000000,92.2,92.75,90.82,91.4,84772,0
+STRF.US,D,20250428,000000,92.2,92.2,91.5317,91.65,47841,0
+STRF.US,D,20250429,000000,91.65,92.2476,91.45,91.85,112424,0
+STRF.US,D,20250430,000000,91.69,93.42,91.02,91.65,90340,0
+STRF.US,D,20250501,000000,93.29,93.83,91.99,92.15,137099,0
+STRF.US,D,20250502,000000,94,94.9591,93.025,93.8,123936,0
+STRF.US,D,20250505,000000,94.06,95.25,92.05,92.89,144131,0
+STRF.US,D,20250506,000000,93.49,93.9,93.0075,93.55,178975,0
+STRF.US,D,20250507,000000,93.51,94.2499,93.51,93.85,176587,0
+STRF.US,D,20250508,000000,94.24,95,94.24,94.3,222733,0
+STRF.US,D,20250509,000000,94.9,94.9,93.85,93.97,195513,0
+STRF.US,D,20250512,000000,95.25,96.57,95.09,95.66,210051,0
+STRF.US,D,20250513,000000,97.55,98.52,96.6,96.98,199149,0
+STRF.US,D,20250514,000000,97.74,98,96.835,97.6,281530,0
+STRF.US,D,20250515,000000,97.95,97.95,96.91,97.45,319325,0
+STRF.US,D,20250516,000000,98.44,98.45,97.63,98,308464,0
+STRF.US,D,20250519,000000,98.5,98.937,98.02,98.24,284654,0
+STRF.US,D,20250520,000000,98.7,98.8,98.25,98.8,293003,0
+STRF.US,D,20250521,000000,99.68,102.3,99.615,100.65,291394,0
+STRF.US,D,20250522,000000,100,100.615,98.5,99.4,340405,0
+STRF.US,D,20250523,000000,99.38,101.0708,99.24,100.15,302895,0
+STRF.US,D,20250527,000000,101.84,101.89,101.02,101.42,348288,0
+STRF.US,D,20250528,000000,102.27,104.47,101.35,101.51,278975,0
+STRF.US,D,20250529,000000,102.4,102.918,101.5028,102.48,217353,0
+STRF.US,D,20250530,000000,102.65,104,102.427,103.59,503041,0
+STRF.US,D,20250602,000000,105.2,105.67,104,104.51,368357,0
+STRF.US,D,20250603,000000,105.85,108.45,105.5001,106,449462,0
+STRF.US,D,20250604,000000,107,107.24,106.9,107.1,328935,0
+STRF.US,D,20250605,000000,108.3,108.42,99.8698,100,848326,0
+STRF.US,D,20250606,000000,104.06,104.5,102,103.28,466694,0
+STRF.US,D,20250609,000000,105.5,105.99,105,105.25,389333,0
+STRF.US,D,20250610,000000,105.75,105.75,104.75,105.25,266149,0
+STRF.US,D,20250611,000000,105.6,105.6,104.5,104.7,576302,0
+STRF.US,D,20250612,000000,104.89,105.3999,104.55,104.675,345328,0
+STRF.US,D,20250613,000000,102.25,104,102.25,103.5,230603,0
+STRF.US,D,20250616,000000,104.55,104.55,102.56,103.6,185903,0
+STRF.US,D,20250617,000000,103.55,104.5,102.8,102.91,113800,0
+STRF.US,D,20250618,000000,103.7,103.8,102.81,103.6,285258,0
+STRF.US,D,20250620,000000,104,104,103.1501,104,192078,0
+STRF.US,D,20250623,000000,103.9,104,103.445,103.78,99484,0
+STRF.US,D,20250624,000000,104.6,104.6,103.9723,104.31,111553,0
+STRF.US,D,20250625,000000,104.61,104.7,104,104.4,109178,0
+STRF.US,D,20250626,000000,104.65,104.94,104.0462,104.5,221741,0
+STRF.US,D,20250627,000000,104.8,106.2,104,105.3,228854,0
+STRF.US,D,20250630,000000,106.2,113.39,106.0272,113.15,716222,0
+STRF.US,D,20250701,000000,114.07,114.98,110,111.37,386880,0
+STRF.US,D,20250702,000000,112.61,117.79,112.23,114.59,721158,0
+STRF.US,D,20250703,000000,116.36,118.24,116.0001,117.72,238349,0
+STRF.US,D,20250707,000000,121.96,122.35,120,120.25,591411,0
+STRF.US,D,20250708,000000,122,123.7499,121.6618,122.4,357352,0
+STRF.US,D,20250709,000000,124.4,125.82,124.01,125.45,403650,0
+STRF.US,D,20250710,000000,126.5,127.8,125.75,126.48,520850,0
+STRF.US,D,20250711,000000,127.29,127.3799,120.61,122.38,414455,0
+STRF.US,D,20250714,000000,124,124.24,118.06,118.51,377167,0
+STRF.US,D,20250715,000000,118.5,119.5099,114.12,117,291290,0
+STRF.US,D,20250716,000000,117,119,115.38,118.87,175970,0
+STRF.US,D,20250717,000000,118.5,121.2,118.06,121.2,161528,0
+STRF.US,D,20250718,000000,121.38,121.5,118.75,119.14,94304,0
+STRF.US,D,20250721,000000,119,119.98,118.4242,119,114666,0
+STRF.US,D,20250722,000000,117.8,119,114.205,119,445346,0
+STRF.US,D,20250723,000000,118.88,118.9599,115.0301,115.91,140183,0
+STRF.US,D,20250724,000000,116.86,116.86,111.4,112.8971,315748,0
+STRF.US,D,20250725,000000,112,112.9999,108.88,110.5,422432,0
+STRF.US,D,20250728,000000,111.88,113.89,111,112.88,290065,0
+STRF.US,D,20250729,000000,113.2,116.8,112.3163,115.05,215639,0
+STRF.US,D,20250730,000000,115,118.35,115,117.93,229071,0
+STRF.US,D,20250731,000000,119.48,121.53,118.5,121.2,380882,0
+STRF.US,D,20250801,000000,117.35,119.89,117.05,117.41,342974,0
+STRF.US,D,20250804,000000,119.93,119.97,117.94,118.55,139450,0
+STRF.US,D,20250805,000000,117.6,118.9179,116.4,116.55,124503,0
+STRF.US,D,20250806,000000,117.3,118.7994,116.56,116.56,157447,0
+STRF.US,D,20250807,000000,116.9,118.49,116.9,117.68,212272,0
+STRF.US,D,20250808,000000,118.62,118.97,117.24,117.81,140429,0
+STRF.US,D,20250811,000000,118.5,118.5,117.292,117.4,171212,0
+STRF.US,D,20250812,000000,118.1,118.1,117.14,117.23,191483,0
+STRF.US,D,20250813,000000,117.4,117.5,116.5501,117.08,190735,0
+STRF.US,D,20250814,000000,117.01,117.01,116.01,116.42,155398,0
+STRF.US,D,20250815,000000,116.42,117.3999,114.76,114.99,199556,0
+STRF.US,D,20250818,000000,115.01,115.7993,113.56,114.25,176385,0
+STRF.US,D,20250819,000000,114.25,114.3909,109.56,111.47,236900,0
+STRF.US,D,20250820,000000,110.58,112.05,110,111,399996,0
+STRF.US,D,20250821,000000,111,111.72,110.22,110.9,135689,0
+STRF.US,D,20250822,000000,111.45,112,110.5049,111.24,436197,0
+STRF.US,D,20250825,000000,111.37,111.37,110.7372,111.25,136608,0
+STRF.US,D,20250826,000000,110.7,111.5,110.32,111.03,142162,0
+STRF.US,D,20250827,000000,111.49,111.77,111.095,111.65,200609,0
+STRF.US,D,20250828,000000,111.85,112.23,111.5,111.5,153918,0
+STRF.US,D,20250829,000000,111.7,112.2098,110.56,110.71,185922,0
+STRF.US,D,20250902,000000,110.99,111.85,110.75,111.31,138069,0
+STRF.US,D,20250903,000000,111.8,111.8,111.3151,111.72,116386,0
+STRF.US,D,20250904,000000,111.75,111.75,110.7001,111.13,102590,0
+STRF.US,D,20250905,000000,111.24,111.74,110.08,111.35,132523,0
+STRF.US,D,20250908,000000,111.5,111.749,111,111.54,170250,0
+STRF.US,D,20250909,000000,112.5,113.49,111.6,111.69,187760,0
+STRF.US,D,20250910,000000,112.5,112.8694,112,112.3,172884,0
+STRF.US,D,20250911,000000,112.39,112.8,112.26,112.65,169441,0
+STRF.US,D,20250912,000000,113,113.8,112.9397,113.43,266374,0
+STRF.US,D,20250915,000000,111.9,112.44,111.23,111.55,129684,0
+STRF.US,D,20250916,000000,112.43,112.47,111.58,111.72,141968,0
+STRF.US,D,20250917,000000,112.17,112.38,111.62,111.86,116087,0
+STRF.US,D,20250918,000000,111.93,112.06,111.463,111.85,189634,0
+STRF.US,D,20250919,000000,111.73,112,111.66,111.75,82119,0
+STRF.US,D,20250922,000000,111.35,111.747,111,111.01,185538,0
+STRF.US,D,20250923,000000,111.3,111.5,110.787,110.85,73870,0
+STRF.US,D,20250924,000000,111.26,111.26,110.75,110.75,60370,0
+STRF.US,D,20250925,000000,110.74,110.92,109.01,110.03,149493,0
+STRF.US,D,20250926,000000,110.03,110.216,109,109.9,79185,0
+STRF.US,D,20250929,000000,110.4,111.53,110,111.49,122835,0
+STRF.US,D,20250930,000000,111.6,112.7,111.5,112,149080,0
+STRF.US,D,20251001,000000,112.16,114.5,112.16,114.49,137540,0
+STRF.US,D,20251002,000000,114.94,115.34,113.4201,114.7,123875,0
+STRF.US,D,20251003,000000,116.15,116.9999,115,115.99,129345,0
+STRF.US,D,20251006,000000,116.77,116.99,116.1001,116.5,230979,0
+STRF.US,D,20251007,000000,116.73,117.05,114.5,114.5,208615,0
+STRF.US,D,20251008,000000,115.9,116,115.1901,116,118685,0
+STRF.US,D,20251009,000000,116.1,116.1,115,115.43,68567,0
+STRF.US,D,20251010,000000,115.55,115.59,114,114.49,124924,0
+STRF.US,D,20251013,000000,115.23,115.79,111.76,112.11,162800,0
+STRF.US,D,20251014,000000,110.3,112.03,110.22,111.26,222941,0
+STRF.US,D,20251015,000000,111.26,112.93,110.51,111,177681,0
+STRF.US,D,20251016,000000,111.11,111.99,109.4,110.2,207029,0
+STRF.US,D,20251017,000000,110,110.18,108.25,109.79,254151,0
+STRF.US,D,20251020,000000,110.3,111.1968,110,110.01,182106,0
+STRF.US,D,20251021,000000,110.89,111.48,110.5927,111.135,136650,0
+STRF.US,D,20251022,000000,111.47,111.47,110,110.08,57177,0
+STRF.US,D,20251023,000000,110.85,110.85,109.57,110.16,105859,0
+STRF.US,D,20251024,000000,110.25,110.61,110.04,110.21,96348,0
+STRF.US,D,20251027,000000,111,111.1,110.28,111.04,114280,0
+STRF.US,D,20251028,000000,111.46,111.46,109,109.76,119382,0
+STRF.US,D,20251029,000000,109.77,110.04,109.61,109.85,73865,0
+STRF.US,D,20251030,000000,109.6,111,109,109.51,207318,0
+STRF.US,D,20251031,000000,110.2,111.9899,108.83,108.83,207769,0
+STRF.US,D,20251103,000000,109.58,110.85,109.58,110.75,221409,0
+STRF.US,D,20251104,000000,110.49,111.15,109.825,109.97,282030,0
+STRF.US,D,20251105,000000,110.21,110.75,110,110.2,154279,0
+STRF.US,D,20251106,000000,110.12,110.4992,109.8101,110,219969,0
+STRF.US,D,20251107,000000,109.9,110.6433,109.1,109.81,177960,0
+STRF.US,D,20251110,000000,109.81,110.47,109.56,109.82,196876,0
+STRF.US,D,20251111,000000,110.16,110.16,108.8301,108.84,71069,0
+STRF.US,D,20251112,000000,108.75,109.95,107.519,107.6,117949,0
+STRF.US,D,20251113,000000,107.8,109,103.51,104.55,286817,0
+STRF.US,D,20251114,000000,103.44,106.15,103.35,105.58,307857,0
+STRF.US,D,20251117,000000,104.1,105,99.06,99.79,584495,0
+STRF.US,D,20251118,000000,100,103.9999,100,103.02,392916,0
+STRF.US,D,20251119,000000,102.55,103,94.19,98,651414,0
+STRF.US,D,20251120,000000,98.03,99.6,93.4,94,1053115,0
+STRF.US,D,20251121,000000,92.56,98.74,92.56,97.73,416779,0
+STRF.US,D,20251124,000000,98.39,103.19,98.39,102.66,509878,0
+STRF.US,D,20251125,000000,102.49,103.155,100.66,102.1,244364,0
+STRF.US,D,20251126,000000,102.69,104.8,102.262,104.8,161029,0
+STRF.US,D,20251128,000000,105.87,109.34,105.13,108.72,331262,0
+STRF.US,D,20251201,000000,106,107.6532,105.42,106.25,337069,0
+STRF.US,D,20251202,000000,108.4,109.3499,106.9829,108.9,135057,0
+STRF.US,D,20251203,000000,109.4,109.9,108,108.62,152191,0
+STRF.US,D,20251204,000000,108.94,111,108.01,110.77,248227,0
+STRF.US,D,20251205,000000,110.01,110.47,108.4258,109.06,119191,0
+STRF.US,D,20251208,000000,109.74,110.56,108.85,110.02,152092,0
+STRF.US,D,20251209,000000,110,110.46,109.0001,109.8,157437,0
+STRF.US,D,20251210,000000,109.8,110.6,109.31,110.37,195009,0
+STRF.US,D,20251211,000000,110.07,110.63,109.1,110.56,132712,0
+STRF.US,D,20251212,000000,110.1,110.59,109.52,109.75,100515,0
+STRF.US,D,20251215,000000,108.22,108.22,106.38,106.45,248178,0
+STRF.US,D,20251216,000000,106.51,108.2299,106.51,107.24,83830,0
+STRF.US,D,20251217,000000,107.24,108.9999,106.9001,107.28,157488,0
+STRF.US,D,20251218,000000,107.82,108.52,107.1001,107.78,106542,0
+STRF.US,D,20251219,000000,108.45,108.45,107.5,107.73,91442,0
+STRF.US,D,20251222,000000,108.06,108.06,106.65,106.98,64229,0
+STRF.US,D,20251223,000000,106.6,106.8499,105.5,105.5,128969,0
+STRF.US,D,20251224,000000,105.94,106.4799,105.7325,106.2,53122,0
+STRF.US,D,20251226,000000,105.74,106.72,105.74,106.02,90626,0
+STRF.US,D,20251229,000000,106.02,106.4,101.0014,103.5,313678,0
+STRF.US,D,20251230,000000,104.2,104.2,103.1,103.44,81888,0
+STRF.US,D,20251231,000000,104.77,104.77,100.912,101.05,325829,0
+STRF.US,D,20260102,000000,102,104,101.604,103.54,162977,0
+STRF.US,D,20260105,000000,104.02,105.54,104.02,104.6,218211,0
+STRF.US,D,20260106,000000,104.66,105.5881,103.5,104.49,209289,0
+STRF.US,D,20260107,000000,104.97,105.2188,103.73,104.31,125198,0
+STRF.US,D,20260108,000000,104,105.9999,104,105.55,103645,0
+STRF.US,D,20260109,000000,106.05,106.45,104.2201,105.07,370867,0
+STRF.US,D,20260112,000000,104.9,105.93,102.76,104.29,181253,0
+STRF.US,D,20260113,000000,104.45,104.5,103.69,104.23,181550,0
+STRF.US,D,20260114,000000,104,104.5,104,104.15,202375,0
+STRF.US,D,20260115,000000,104.15,105.82,103.49,104.38,294701,0
+STRF.US,D,20260116,000000,104.23,105.93,104.1,104.75,210070,0
+STRF.US,D,20260120,000000,104.47,104.7612,100,100.35,473039,0
+STRF.US,D,20260121,000000,102.05,103.09,101,101.69,392720,0
+STRF.US,D,20260122,000000,102.12,102.8925,100.75,101.23,333002,0
+STRF.US,D,20260123,000000,101.15,102.36,101,101.4,210410,0
+STRF.US,D,20260126,000000,101,102,99.92,100,409901,0
+STRF.US,D,20260127,000000,100.05,101.1,99.99,100.06,498008,0
+STRF.US,D,20260128,000000,100.11,100.65,97.4,97.9,716032,0
+STRF.US,D,20260129,000000,98,98.53,96.45,96.5,655985,0
+STRF.US,D,20260130,000000,97.01,100.16,96.76,100,490101,0
+STRF.US,D,20260202,000000,98.6,99.66,97,98,358709,0
+STRF.US,D,20260203,000000,98.68,98.99,95.5101,97.4,239982,0
+STRF.US,D,20260204,000000,96.51,97.98,96.3,97.98,276078,0
+STRF.US,D,20260205,000000,96.06,97.25,92,93.3,685874,0
+STRF.US,D,20260206,000000,94.89,98.36,94.89,97.76,300839,0
+STRF.US,D,20260209,000000,96.43,98.37,96.43,98.02,192963,0
+STRF.US,D,20260210,000000,98.05,98.81,97,97.68,116017,0
+STRF.US,D,20260211,000000,97.3,98.865,97.1501,97.8,105922,0
+STRF.US,D,20260212,000000,97.65,98.45,97.295,98.25,93241,0
+STRF.US,D,20260213,000000,98.37,100.27,97.935,99.75,137677,0
+STRF.US,D,20260217,000000,99.04,100.53,98.8,100.29,93664,0
+STRF.US,D,20260218,000000,100.01,101,99.5726,100.61,94127,0
diff --git a/daily/us/nasdaq stocks/2/strr.us.txt b/daily/us/nasdaq stocks/2/strr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e8fcc426816c6502e44afceb3f9568ab369bddd0
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/strr.us.txt	
@@ -0,0 +1,5193 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STRR.US,D,20050225,000000,158.26,162.39,158.26,160.76,23838,0
+STRR.US,D,20050228,000000,158.36,164.41,154.04,160.09,14801,0
+STRR.US,D,20050301,000000,160.57,161.04,156.73,160.18,42621,0
+STRR.US,D,20050302,000000,157.88,159.89,155.01,157.98,18130,0
+STRR.US,D,20050303,000000,162.2,162.2,157.59,159.03,8708,0
+STRR.US,D,20050304,000000,163.16,164.31,160.18,160.86,10792,0
+STRR.US,D,20050307,000000,162,165.08,160.76,161.62,11436,0
+STRR.US,D,20050308,000000,163.16,165.27,160.76,161.24,8393,0
+STRR.US,D,20050309,000000,163.16,163.16,160.18,161.52,9575,0
+STRR.US,D,20050310,000000,163.93,164.41,157.88,160.95,8766,0
+STRR.US,D,20050311,000000,161.24,164.6,160.86,163.45,7620,0
+STRR.US,D,20050314,000000,164.6,165.27,163.16,164.21,11771,0
+STRR.US,D,20050315,000000,165.36,169.59,164.69,166.71,13869,0
+STRR.US,D,20050316,000000,164.12,169.5,164.12,164.5,9881,0
+STRR.US,D,20050317,000000,166.23,168.82,163.93,167.87,8814,0
+STRR.US,D,20050318,000000,168.15,171.22,165.08,166.32,17771,0
+STRR.US,D,20050321,000000,167.57,170.06,163.07,166.23,7052,0
+STRR.US,D,20050322,000000,167.77,167.77,160.47,163.25,7888,0
+STRR.US,D,20050323,000000,164.89,165.56,156.92,159.89,14828,0
+STRR.US,D,20050324,000000,159.13,162.87,157.98,160.09,7835,0
+STRR.US,D,20050328,000000,159.8,168.82,159.61,166.52,18347,0
+STRR.US,D,20050329,000000,164.89,167.95,164.12,166.52,9287,0
+STRR.US,D,20050330,000000,165.46,167.95,162.58,162.77,10206,0
+STRR.US,D,20050331,000000,162.39,164.98,161.04,164.03,15743,0
+STRR.US,D,20050401,000000,162.87,166.52,155.57,160.57,21722,0
+STRR.US,D,20050404,000000,162.77,162.77,154.23,156.44,10554,0
+STRR.US,D,20050405,000000,157.98,160.86,155.87,159.71,6297,0
+STRR.US,D,20050406,000000,161.34,161.72,154.81,155.77,12107,0
+STRR.US,D,20050407,000000,157.2,157.2,152.7,154.71,7689,0
+STRR.US,D,20050408,000000,156.34,158.84,149.72,152.41,11145,0
+STRR.US,D,20050411,000000,151.16,155.01,149.63,152.02,11473,0
+STRR.US,D,20050412,000000,150.11,157.4,149.53,155.87,5226,0
+STRR.US,D,20050413,000000,157.3,159.41,152.12,153.28,3897,0
+STRR.US,D,20050414,000000,154.04,154.04,145.69,145.98,13001,0
+STRR.US,D,20050415,000000,145.98,147.61,142.91,143.2,5462,0
+STRR.US,D,20050418,000000,143.29,145.69,142.62,144.06,19945,0
+STRR.US,D,20050419,000000,145.5,146.75,142.53,145.98,4982,0
+STRR.US,D,20050420,000000,146.46,149.91,145.59,146.94,5655,0
+STRR.US,D,20050421,000000,146.75,149.15,146.17,146.84,8888,0
+STRR.US,D,20050422,000000,145.69,147.42,143.29,145.89,5877,0
+STRR.US,D,20050425,000000,145.21,147.8,144.06,146.84,3366,0
+STRR.US,D,20050426,000000,147.61,149.24,143,143,7300,0
+STRR.US,D,20050427,000000,142.62,144.83,141.18,143.29,9875,0
+STRR.US,D,20050428,000000,142.23,142.23,133.31,133.31,10089,0
+STRR.US,D,20050429,000000,134.37,134.75,126.78,132.35,34004,0
+STRR.US,D,20050502,000000,132.93,135.23,132.83,134.37,7022,0
+STRR.US,D,20050503,000000,134.37,135.14,130.82,132.73,3960,0
+STRR.US,D,20050504,000000,133.41,135.32,131.39,131.78,11381,0
+STRR.US,D,20050505,000000,131.78,144.34,131.78,142.91,20907,0
+STRR.US,D,20050506,000000,143.96,146.94,142.23,142.53,8540,0
+STRR.US,D,20050509,000000,143.2,150.77,142.14,150.77,18355,0
+STRR.US,D,20050510,000000,151.83,154.23,149.82,152.89,22934,0
+STRR.US,D,20050511,000000,151.74,154.61,148.18,152.89,10168,0
+STRR.US,D,20050512,000000,152.6,155.96,148.28,148.76,10434,0
+STRR.US,D,20050513,000000,147.13,150.39,137.25,139.64,13258,0
+STRR.US,D,20050516,000000,141.27,144.54,132.16,138.4,17972,0
+STRR.US,D,20050517,000000,134.37,145.21,133.21,143.58,48711,0
+STRR.US,D,20050518,000000,146.07,148.09,142.72,144.73,16218,0
+STRR.US,D,20050519,000000,145.89,146.37,143.96,145.69,11894,0
+STRR.US,D,20050520,000000,145.69,145.69,141.57,144.06,6131,0
+STRR.US,D,20050523,000000,143.96,143.96,138.49,139.74,11736,0
+STRR.US,D,20050524,000000,139.07,140.8,134.66,139.07,11148,0
+STRR.US,D,20050525,000000,137.05,149.53,137.05,143.78,45895,0
+STRR.US,D,20050526,000000,145.5,151.16,143.29,148.96,23132,0
+STRR.US,D,20050527,000000,151.16,152.5,149.05,150.39,11061,0
+STRR.US,D,20050531,000000,149.72,157.3,149.72,153.66,29835,0
+STRR.US,D,20050601,000000,153.37,158.45,153.37,156.73,25197,0
+STRR.US,D,20050602,000000,156.54,158.45,153.56,155.29,8644,0
+STRR.US,D,20050603,000000,155.01,155.57,153.66,154.52,9273,0
+STRR.US,D,20050606,000000,154.71,155.96,147.42,154.91,18632,0
+STRR.US,D,20050607,000000,154.61,157.3,152.8,154.61,17309,0
+STRR.US,D,20050608,000000,154.71,154.71,147.42,148.09,21768,0
+STRR.US,D,20050609,000000,148.09,148.09,146.17,147.03,10441,0
+STRR.US,D,20050610,000000,145.98,151.55,145.02,148.38,9638,0
+STRR.US,D,20050613,000000,148.76,152.6,145.69,152.5,10361,0
+STRR.US,D,20050614,000000,152.5,154.61,152.12,154.04,12781,0
+STRR.US,D,20050615,000000,153.28,153.28,147.8,149.15,10914,0
+STRR.US,D,20050616,000000,148.86,151.93,147.9,150.59,13714,0
+STRR.US,D,20050617,000000,151.16,151.83,149.05,150.69,16229,0
+STRR.US,D,20050620,000000,151.07,152.12,148.86,151.64,20243,0
+STRR.US,D,20050621,000000,151.83,152.89,151.16,152.32,31411,0
+STRR.US,D,20050622,000000,153.08,154.14,147.13,148.86,33430,0
+STRR.US,D,20050623,000000,148.48,150.01,147.8,148.48,14554,0
+STRR.US,D,20050624,000000,149.24,149.53,142.33,145.89,9074,0
+STRR.US,D,20050627,000000,145.79,148,142.91,147.8,5800,0
+STRR.US,D,20050628,000000,148,148.66,143.58,147.03,7742,0
+STRR.US,D,20050629,000000,147.42,147.42,142.91,142.91,5352,0
+STRR.US,D,20050630,000000,145.4,152.98,145.4,149.63,37474,0
+STRR.US,D,20050701,000000,149.91,151.07,147.42,148.76,12742,0
+STRR.US,D,20050705,000000,149.15,150.77,148.86,149.82,21994,0
+STRR.US,D,20050706,000000,148.09,153.37,148.09,152.98,24759,0
+STRR.US,D,20050707,000000,150.69,151.16,149.15,150.21,10918,0
+STRR.US,D,20050708,000000,150.39,153.08,150.39,152.89,14141,0
+STRR.US,D,20050711,000000,152.12,156.34,151.35,154.04,20010,0
+STRR.US,D,20050712,000000,153.75,155.01,152.02,152.22,10210,0
+STRR.US,D,20050713,000000,152.12,156.92,150.97,155.39,12332,0
+STRR.US,D,20050714,000000,156.44,156.44,153.08,153.75,18337,0
+STRR.US,D,20050715,000000,152.8,155.39,152.32,155.09,25622,0
+STRR.US,D,20050718,000000,154.81,154.81,151.64,153.56,16522,0
+STRR.US,D,20050719,000000,153.18,164.98,150.59,163.83,35050,0
+STRR.US,D,20050720,000000,164.12,173.72,162,173.05,40532,0
+STRR.US,D,20050721,000000,173.24,177.27,171.51,176.98,25325,0
+STRR.US,D,20050722,000000,178.9,188.12,177.37,187.54,44554,0
+STRR.US,D,20050725,000000,187.54,188.21,183.32,184.85,33575,0
+STRR.US,D,20050726,000000,183.98,187.34,182.16,187.34,31970,0
+STRR.US,D,20050727,000000,190.99,196.75,188.88,192.34,68646,0
+STRR.US,D,20050728,000000,189.65,201.07,189.65,200.02,31979,0
+STRR.US,D,20050729,000000,200.02,201.07,195.7,199.44,22314,0
+STRR.US,D,20050801,000000,201.36,203.27,192.82,202.79,27176,0
+STRR.US,D,20050802,000000,203.27,207.98,202.51,206.54,22847,0
+STRR.US,D,20050803,000000,207.79,207.79,202.13,205.96,19447,0
+STRR.US,D,20050804,000000,205.1,205.38,201.93,202.71,20998,0
+STRR.US,D,20050805,000000,202.41,207.89,196.66,202.99,23461,0
+STRR.US,D,20050808,000000,200.98,205,199.92,201.36,21770,0
+STRR.US,D,20050809,000000,200.3,211.91,199.63,211.15,24836,0
+STRR.US,D,20050810,000000,212.2,218.16,209.62,215.37,19654,0
+STRR.US,D,20050811,000000,214.89,218.16,212.01,217.86,13846,0
+STRR.US,D,20050812,000000,215.65,219.02,213.16,214.99,20997,0
+STRR.US,D,20050815,000000,216.05,216.43,212.49,215.95,25490,0
+STRR.US,D,20050816,000000,216.23,216.71,212.11,213.45,15472,0
+STRR.US,D,20050817,000000,209.62,219.21,207.69,216.91,15526,0
+STRR.US,D,20050818,000000,215.08,225.16,210.09,223.14,27476,0
+STRR.US,D,20050819,000000,221.9,231.88,221.9,230.25,30095,0
+STRR.US,D,20050822,000000,230.82,231.78,226.88,230.92,30956,0
+STRR.US,D,20050823,000000,231.02,232.07,229.29,230.25,20516,0
+STRR.US,D,20050824,000000,230.25,232.55,227.46,228.91,22998,0
+STRR.US,D,20050825,000000,229.09,229.39,219.4,226.7,31794,0
+STRR.US,D,20050826,000000,225.54,229.39,222.18,225.93,23885,0
+STRR.US,D,20050829,000000,224.2,232.93,217,231.2,29077,0
+STRR.US,D,20050830,000000,230.82,237.54,230.25,234.85,31039,0
+STRR.US,D,20050831,000000,235.24,243.78,233.61,241.28,35961,0
+STRR.US,D,20050901,000000,242.33,242.91,237.54,241.95,22590,0
+STRR.US,D,20050902,000000,242.82,242.82,236.1,239.84,20636,0
+STRR.US,D,20050906,000000,239.94,244.16,237.54,240.9,25905,0
+STRR.US,D,20050907,000000,240.9,245.79,238.88,245.41,19782,0
+STRR.US,D,20050908,000000,245.99,247.62,238.31,238.98,17964,0
+STRR.US,D,20050909,000000,239.08,241.28,236.77,238.11,16912,0
+STRR.US,D,20050912,000000,239.84,245.31,234.28,242.91,20226,0
+STRR.US,D,20050913,000000,241.95,242.91,238.02,239.94,10991,0
+STRR.US,D,20050914,000000,239.94,241.47,234.28,238.02,13469,0
+STRR.US,D,20050915,000000,238.02,238.98,232.36,235.34,10669,0
+STRR.US,D,20050916,000000,236.77,239.94,233.99,238.59,23753,0
+STRR.US,D,20050919,000000,238.31,241.77,234.95,240.61,15324,0
+STRR.US,D,20050920,000000,240.42,241.95,233.7,239.36,25228,0
+STRR.US,D,20050921,000000,237.83,239.36,227.46,231.3,20674,0
+STRR.US,D,20050922,000000,231.11,231.4,224.97,228.23,21053,0
+STRR.US,D,20050923,000000,227.56,232.07,224.87,230.34,13454,0
+STRR.US,D,20050926,000000,229.29,236.29,227.75,233.7,23953,0
+STRR.US,D,20050927,000000,231.98,234.66,228.81,232.16,10549,0
+STRR.US,D,20050928,000000,231.68,240.22,230.82,238.98,28997,0
+STRR.US,D,20050929,000000,238.11,242.73,234.09,239.74,26072,0
+STRR.US,D,20050930,000000,240.8,242.63,235.04,239.46,16371,0
+STRR.US,D,20051003,000000,240.14,242.91,239.36,239.84,19659,0
+STRR.US,D,20051004,000000,240.04,242.53,235.42,235.9,16542,0
+STRR.US,D,20051005,000000,234.76,235.04,222.48,224.87,42799,0
+STRR.US,D,20051006,000000,227.46,237.25,224.59,231.5,38472,0
+STRR.US,D,20051007,000000,232.16,232.93,222.09,227.85,17130,0
+STRR.US,D,20051010,000000,228.13,228.99,223.43,226.22,11400,0
+STRR.US,D,20051011,000000,228.42,228.42,215.65,216.43,30982,0
+STRR.US,D,20051012,000000,215.37,217.1,207.02,214.02,42601,0
+STRR.US,D,20051013,000000,212.97,212.97,206.63,211.34,28259,0
+STRR.US,D,20051014,000000,211.43,216.91,209.13,215.37,17730,0
+STRR.US,D,20051017,000000,214.79,216.62,209.9,212.97,11189,0
+STRR.US,D,20051018,000000,213.45,213.45,206.83,210.28,12394,0
+STRR.US,D,20051019,000000,209.22,214.99,201.74,213.06,20424,0
+STRR.US,D,20051020,000000,212.11,214.99,206.35,207.11,24032,0
+STRR.US,D,20051021,000000,206.63,218.44,206.63,218.16,32563,0
+STRR.US,D,20051024,000000,218.73,229.39,217.86,227.36,39360,0
+STRR.US,D,20051025,000000,226.22,229.09,225.07,227.94,14810,0
+STRR.US,D,20051026,000000,227.46,231.11,217.29,220.75,30754,0
+STRR.US,D,20051027,000000,219.88,224.29,217.38,223.34,26753,0
+STRR.US,D,20051028,000000,224.49,226.02,221.7,224.77,22667,0
+STRR.US,D,20051031,000000,225.35,230.25,224.87,228.99,21289,0
+STRR.US,D,20051101,000000,228.23,228.99,218.24,222.28,16780,0
+STRR.US,D,20051102,000000,220.93,230.34,220.93,225.54,19248,0
+STRR.US,D,20051103,000000,227.85,227.85,222.76,224.01,17259,0
+STRR.US,D,20051104,000000,223.34,225.54,220.84,223.14,14167,0
+STRR.US,D,20051107,000000,222.95,223.91,220.27,222.66,11101,0
+STRR.US,D,20051108,000000,221.42,222.56,219.11,219.79,16024,0
+STRR.US,D,20051109,000000,220.37,221.7,216.13,217.86,9963,0
+STRR.US,D,20051110,000000,219.4,222.86,214.99,222.66,13128,0
+STRR.US,D,20051111,000000,221.99,227.75,221.99,224.87,17760,0
+STRR.US,D,20051114,000000,225.64,225.73,223.91,225.54,15072,0
+STRR.US,D,20051115,000000,225.93,225.93,221.42,222.76,11205,0
+STRR.US,D,20051116,000000,222.86,225.54,222.28,224.59,17209,0
+STRR.US,D,20051117,000000,225.54,228.42,223.81,227.27,11399,0
+STRR.US,D,20051118,000000,226.8,230.44,225.93,230.34,19699,0
+STRR.US,D,20051121,000000,230.54,230.54,224.11,229.48,12130,0
+STRR.US,D,20051122,000000,229.09,232.65,228.13,232.26,11651,0
+STRR.US,D,20051123,000000,231.98,232.07,229.96,230.63,13058,0
+STRR.US,D,20051125,000000,231.4,232.55,230.25,231.88,1897,0
+STRR.US,D,20051128,000000,230.44,231.59,229.57,230.92,8929,0
+STRR.US,D,20051129,000000,231.98,239.08,231.5,238.31,12111,0
+STRR.US,D,20051130,000000,239.94,243.97,238.21,242.33,31928,0
+STRR.US,D,20051201,000000,243.97,251.17,242.53,248.96,17766,0
+STRR.US,D,20051202,000000,247.9,247.9,245.79,246.65,13075,0
+STRR.US,D,20051205,000000,247.52,247.81,243.78,245.99,16390,0
+STRR.US,D,20051206,000000,247.9,248.68,246.09,246.65,14782,0
+STRR.US,D,20051207,000000,249.16,249.54,246.57,248.29,10675,0
+STRR.US,D,20051208,000000,248.58,254.43,247.14,252.61,20107,0
+STRR.US,D,20051209,000000,254.34,256.92,248.38,251.65,7347,0
+STRR.US,D,20051212,000000,253.18,257.7,250.97,257.02,11351,0
+STRR.US,D,20051213,000000,258.37,259.13,255.39,257.7,9015,0
+STRR.US,D,20051214,000000,259.13,264.03,259.13,262.88,10741,0
+STRR.US,D,20051215,000000,264.13,268.25,250.89,267.29,37049,0
+STRR.US,D,20051216,000000,268.73,271.8,262.59,265.76,45776,0
+STRR.US,D,20051219,000000,266.04,267.2,260.38,262.11,14574,0
+STRR.US,D,20051220,000000,263.75,265.28,260.29,262.97,14963,0
+STRR.US,D,20051221,000000,264.23,267.58,251.45,252.8,25796,0
+STRR.US,D,20051222,000000,214.02,216.52,168.05,181.59,582152,0
+STRR.US,D,20051223,000000,180.05,184.27,179.95,182.35,112099,0
+STRR.US,D,20051227,000000,182.35,182.35,167,168.43,104662,0
+STRR.US,D,20051228,000000,167.38,170.74,166.04,167.95,62630,0
+STRR.US,D,20051229,000000,168.15,169.78,166.23,167.57,18561,0
+STRR.US,D,20051230,000000,167.57,167.95,165.84,166.62,21194,0
+STRR.US,D,20060103,000000,166.62,168.92,161.14,163.07,27005,0
+STRR.US,D,20060104,000000,163.35,163.35,157.4,157.98,64544,0
+STRR.US,D,20060105,000000,157.3,159.71,153.18,153.56,53088,0
+STRR.US,D,20060106,000000,153.56,153.56,147.8,149.53,80206,0
+STRR.US,D,20060109,000000,149.34,150.69,148.66,149.63,28234,0
+STRR.US,D,20060110,000000,149.63,151.16,146.75,147.7,23350,0
+STRR.US,D,20060111,000000,147.8,148.76,143,145.4,90297,0
+STRR.US,D,20060112,000000,145.4,148.18,143.96,144.34,26442,0
+STRR.US,D,20060113,000000,143.96,144.73,141.85,142.43,12698,0
+STRR.US,D,20060117,000000,140.6,143.86,139.36,143.48,41296,0
+STRR.US,D,20060118,000000,141.47,148.48,141.18,146.75,47874,0
+STRR.US,D,20060119,000000,147.7,155.96,147.42,153.56,50165,0
+STRR.US,D,20060120,000000,154.04,154.61,149.34,152.22,25616,0
+STRR.US,D,20060123,000000,152.7,153.56,147.7,148.48,27340,0
+STRR.US,D,20060124,000000,148.76,150.11,147.9,149.63,16436,0
+STRR.US,D,20060125,000000,150.21,155.29,149.72,154.71,49299,0
+STRR.US,D,20060126,000000,155.48,160.28,153.18,159.71,17999,0
+STRR.US,D,20060127,000000,159.32,160.95,157.88,160.86,24430,0
+STRR.US,D,20060130,000000,161.52,162.97,159.32,161.82,42947,0
+STRR.US,D,20060131,000000,162.2,162.49,157.4,157.98,28102,0
+STRR.US,D,20060201,000000,157.02,158.36,155.09,155.87,21334,0
+STRR.US,D,20060202,000000,156.25,157.3,151.26,155.39,10510,0
+STRR.US,D,20060203,000000,154.04,157.02,153.28,156.44,23144,0
+STRR.US,D,20060206,000000,157.02,160.28,155.48,159.89,15544,0
+STRR.US,D,20060207,000000,160.28,163.16,159.61,162.39,35345,0
+STRR.US,D,20060208,000000,163.16,163.16,158.36,159.03,32001,0
+STRR.US,D,20060209,000000,159.89,162.2,156.92,157.98,16214,0
+STRR.US,D,20060210,000000,157.98,157.98,154.04,156.15,45931,0
+STRR.US,D,20060213,000000,155.48,157.78,152.22,154.04,22145,0
+STRR.US,D,20060214,000000,154.04,154.71,149.05,154.61,14789,0
+STRR.US,D,20060215,000000,152.7,156.73,151.64,153.56,10727,0
+STRR.US,D,20060216,000000,152.32,154.23,149.43,150.21,19319,0
+STRR.US,D,20060217,000000,149.34,169.78,149.34,168.15,104949,0
+STRR.US,D,20060221,000000,169.3,173.05,161.91,167.57,38764,0
+STRR.US,D,20060222,000000,168.53,172.75,165.27,171.32,27884,0
+STRR.US,D,20060223,000000,171.7,171.7,160.38,164.6,43755,0
+STRR.US,D,20060224,000000,164.21,164.21,158.36,159.71,38062,0
+STRR.US,D,20060227,000000,159.71,161.82,158.84,159.23,29009,0
+STRR.US,D,20060228,000000,157.12,161.82,155.19,159.23,15434,0
+STRR.US,D,20060301,000000,160.18,160.18,154.81,159.13,23809,0
+STRR.US,D,20060302,000000,159.41,159.61,156.92,157.69,12301,0
+STRR.US,D,20060303,000000,157.4,161.24,155.96,157.78,18237,0
+STRR.US,D,20060306,000000,157.3,157.78,152.98,153.08,46478,0
+STRR.US,D,20060307,000000,152.7,155.19,152.12,153.95,26544,0
+STRR.US,D,20060308,000000,153.08,155.57,152.5,153.28,21856,0
+STRR.US,D,20060309,000000,153.28,154.14,151.83,152.22,12699,0
+STRR.US,D,20060310,000000,151.83,153.56,151.07,153.56,14896,0
+STRR.US,D,20060313,000000,154.43,159.71,153.46,155.96,19028,0
+STRR.US,D,20060314,000000,155.29,156.34,152.98,155.48,8031,0
+STRR.US,D,20060315,000000,154.91,157.69,153.08,157.69,4864,0
+STRR.US,D,20060316,000000,158.55,159.03,156.06,157.2,8290,0
+STRR.US,D,20060317,000000,157.59,160.18,155.77,158.36,25848,0
+STRR.US,D,20060320,000000,158.26,163.07,157.2,158.26,16387,0
+STRR.US,D,20060321,000000,157.59,159.03,155.57,156.73,12849,0
+STRR.US,D,20060322,000000,155.96,159.89,155.57,159.32,10675,0
+STRR.US,D,20060323,000000,158.65,169.3,158.65,169.3,14981,0
+STRR.US,D,20060324,000000,168.43,177.75,166.71,176.59,34027,0
+STRR.US,D,20060327,000000,176.02,176.41,171.61,172.85,13899,0
+STRR.US,D,20060328,000000,172.18,173.91,171.79,173.72,10390,0
+STRR.US,D,20060329,000000,173.24,180.15,173.24,179.67,14639,0
+STRR.US,D,20060330,000000,179.67,180.81,175.73,179.67,11069,0
+STRR.US,D,20060331,000000,180.81,185.13,179,181.78,53251,0
+STRR.US,D,20060403,000000,181.68,181.97,171.22,171.99,21669,0
+STRR.US,D,20060404,000000,171.41,175.35,169.78,170.16,19237,0
+STRR.US,D,20060405,000000,170.55,175.16,169.2,172.85,23421,0
+STRR.US,D,20060406,000000,172.18,172.75,169.3,171.61,6269,0
+STRR.US,D,20060407,000000,173.24,173.62,166.32,167.87,15554,0
+STRR.US,D,20060410,000000,167.29,169.5,159.89,164.03,25251,0
+STRR.US,D,20060411,000000,163.63,167.38,160.76,162.1,17113,0
+STRR.US,D,20060412,000000,162.1,164.6,160.57,162.87,9572,0
+STRR.US,D,20060413,000000,162.39,166.52,161.34,166.14,7878,0
+STRR.US,D,20060417,000000,166.71,167.09,161.04,162.49,9841,0
+STRR.US,D,20060418,000000,163.25,172.47,163.25,171.99,14364,0
+STRR.US,D,20060419,000000,171.32,183.32,171.32,181.97,27591,0
+STRR.US,D,20060420,000000,181.49,182.35,179.28,179.28,15683,0
+STRR.US,D,20060421,000000,180.81,183.02,177.94,179.38,18701,0
+STRR.US,D,20060424,000000,179.95,180.63,177.46,180.43,9697,0
+STRR.US,D,20060425,000000,179.95,183.89,179.18,180.24,14617,0
+STRR.US,D,20060426,000000,179.95,192.43,179.95,191.86,31413,0
+STRR.US,D,20060427,000000,191.86,196.08,187.54,195.79,10138,0
+STRR.US,D,20060428,000000,194.83,199.15,193.39,193.39,18381,0
+STRR.US,D,20060501,000000,192.53,196.08,187.92,188.5,15135,0
+STRR.US,D,20060502,000000,188.12,189.17,183.02,183.02,12708,0
+STRR.US,D,20060503,000000,182.54,184.56,179.95,180.34,33852,0
+STRR.US,D,20060504,000000,177.55,177.55,139.16,141.18,504082,0
+STRR.US,D,20060505,000000,142.23,143.29,137.35,139.46,115958,0
+STRR.US,D,20060508,000000,138.88,143.2,137.91,140.6,59471,0
+STRR.US,D,20060509,000000,140.6,142.43,138.21,141.09,36040,0
+STRR.US,D,20060510,000000,141.09,141.47,133.03,133.51,39546,0
+STRR.US,D,20060511,000000,133.51,135.23,123.62,123.71,86372,0
+STRR.US,D,20060512,000000,123.81,125.15,120.83,122.56,56272,0
+STRR.US,D,20060515,000000,121.6,123.71,117.09,119.3,25036,0
+STRR.US,D,20060516,000000,119.3,120.74,118.62,119.11,32239,0
+STRR.US,D,20060517,000000,118.14,119.59,116.23,117.38,53657,0
+STRR.US,D,20060518,000000,117.38,119.49,109.8,111.14,58484,0
+STRR.US,D,20060519,000000,110.85,114.88,103.94,107.88,80646,0
+STRR.US,D,20060522,000000,108.45,109.7,105.48,105.48,47410,0
+STRR.US,D,20060523,000000,106.15,108.64,102.21,102.41,67763,0
+STRR.US,D,20060524,000000,102.79,107.88,100.68,105.57,49435,0
+STRR.US,D,20060525,000000,106.25,113.26,105.77,111.33,156719,0
+STRR.US,D,20060526,000000,111.53,113.34,108.64,109.02,82090,0
+STRR.US,D,20060530,000000,109.12,112.77,109.12,111.81,38157,0
+STRR.US,D,20060531,000000,111.71,114.59,111.33,114.4,35631,0
+STRR.US,D,20060601,000000,114.31,117,113.73,116.32,64912,0
+STRR.US,D,20060602,000000,117.09,119.01,115.17,115.85,34985,0
+STRR.US,D,20060605,000000,115.94,116.71,112.2,112.39,36747,0
+STRR.US,D,20060606,000000,113.16,114.21,111.05,112.2,20234,0
+STRR.US,D,20060607,000000,111.71,117.09,110.95,112.39,17134,0
+STRR.US,D,20060608,000000,112.29,116.03,110.85,115.07,38214,0
+STRR.US,D,20060609,000000,114.88,115.65,111.81,111.81,12521,0
+STRR.US,D,20060612,000000,111.33,112.48,108.94,109.12,16890,0
+STRR.US,D,20060613,000000,108.74,113.82,105.86,105.86,31845,0
+STRR.US,D,20060614,000000,105.57,110.28,105.57,109.51,16017,0
+STRR.US,D,20060615,000000,110.08,116.03,110.08,114.59,16140,0
+STRR.US,D,20060616,000000,114.02,115.17,110.18,110.95,49943,0
+STRR.US,D,20060619,000000,110.66,111.91,107.97,108.64,9739,0
+STRR.US,D,20060620,000000,108.26,109.22,105.28,105.48,16909,0
+STRR.US,D,20060621,000000,105.48,107.69,104.14,104.9,24899,0
+STRR.US,D,20060622,000000,104.04,106.15,103.94,105.48,23247,0
+STRR.US,D,20060623,000000,104.52,106.25,104.52,105.38,11475,0
+STRR.US,D,20060626,000000,105.48,107.69,104.8,105.57,10826,0
+STRR.US,D,20060627,000000,106.05,107.21,103.17,103.17,20669,0
+STRR.US,D,20060628,000000,103.84,104.7,102.41,103.46,37059,0
+STRR.US,D,20060629,000000,103.94,106.73,103.17,105.38,63286,0
+STRR.US,D,20060630,000000,105.77,106.53,103.17,103.56,55470,0
+STRR.US,D,20060703,000000,103.75,105.1,102.69,103.17,15000,0
+STRR.US,D,20060705,000000,101.54,105.1,100.78,103.56,27681,0
+STRR.US,D,20060706,000000,103.84,104.52,100.78,101.54,13909,0
+STRR.US,D,20060707,000000,100.68,103.08,99.91,100.48,22510,0
+STRR.US,D,20060710,000000,100.48,102.98,98.95,99.34,20327,0
+STRR.US,D,20060711,000000,98.57,99.53,97.13,98.85,17101,0
+STRR.US,D,20060712,000000,98.37,99.91,96.08,96.16,12919,0
+STRR.US,D,20060713,000000,95.78,96.46,92.329,92.425,13151,0
+STRR.US,D,20060714,000000,92.041,93.193,90.697,92.137,43307,0
+STRR.US,D,20060717,000000,91.657,93.29,91.177,91.657,16378,0
+STRR.US,D,20060718,000000,92.329,94.532,89.546,90.601,21492,0
+STRR.US,D,20060719,000000,90.314,97.8,89.834,96.65,30524,0
+STRR.US,D,20060720,000000,96.36,97.99,93.867,94.15,15609,0
+STRR.US,D,20060721,000000,94.053,95.3,93.672,94.532,18346,0
+STRR.US,D,20060724,000000,95.5,97.41,92.809,93.29,30501,0
+STRR.US,D,20060725,000000,92.997,93.965,91.561,93.476,21806,0
+STRR.US,D,20060726,000000,92.329,93.965,89.161,91.081,26579,0
+STRR.US,D,20060727,000000,91.273,92.137,87.434,87.913,32816,0
+STRR.US,D,20060728,000000,88.202,91.177,87.913,90.217,44083,0
+STRR.US,D,20060731,000000,89.641,99.43,88.777,95.6,42564,0
+STRR.US,D,20060801,000000,94.444,94.444,91.465,93.095,19955,0
+STRR.US,D,20060802,000000,93.965,98.19,93.29,96.46,20655,0
+STRR.US,D,20060803,000000,86.378,87.818,79.948,82.539,164117,0
+STRR.US,D,20060804,000000,83.691,84.939,81.771,84.363,135369,0
+STRR.US,D,20060807,000000,83.786,88.01,82.827,84.555,20214,0
+STRR.US,D,20060808,000000,83.211,83.786,78.988,82.06,32981,0
+STRR.US,D,20060809,000000,83.307,86.474,81.58,81.771,16015,0
+STRR.US,D,20060810,000000,81.483,83.595,81.483,82.635,16380,0
+STRR.US,D,20060811,000000,82.635,84.459,82.347,83.499,23898,0
+STRR.US,D,20060814,000000,84.459,87.53,83.979,86.571,9779,0
+STRR.US,D,20060815,000000,87.818,88.777,85.803,87.051,14692,0
+STRR.US,D,20060816,000000,88.106,89.93,86.282,89.45,7492,0
+STRR.US,D,20060817,000000,89.834,90.505,86.762,89.354,32208,0
+STRR.US,D,20060818,000000,89.834,90.217,85.61,90.121,12159,0
+STRR.US,D,20060821,000000,89.45,89.45,86.666,87.338,8608,0
+STRR.US,D,20060822,000000,86.762,88.682,86.571,88.298,9425,0
+STRR.US,D,20060823,000000,88.393,90.121,86.666,87.242,7459,0
+STRR.US,D,20060824,000000,87.242,89.161,86.858,88.874,5048,0
+STRR.US,D,20060825,000000,88.49,90.121,87.146,88.777,4636,0
+STRR.US,D,20060828,000000,88.97,89.93,87.722,89.257,5335,0
+STRR.US,D,20060829,000000,89.737,97.41,87.626,96.74,13190,0
+STRR.US,D,20060830,000000,96.74,97.8,94.629,95.3,13342,0
+STRR.US,D,20060831,000000,95.78,98.85,95.11,96.16,10406,0
+STRR.US,D,20060901,000000,96.36,99.91,95.88,99.72,11658,0
+STRR.US,D,20060905,000000,99.43,107.11,97.03,106.63,25395,0
+STRR.US,D,20060906,000000,105.38,107.39,104.32,104.32,19077,0
+STRR.US,D,20060907,000000,103.56,105,101.54,101.54,10437,0
+STRR.US,D,20060908,000000,101.93,101.93,95.88,98.37,15442,0
+STRR.US,D,20060911,000000,97.41,100.4,96.36,97.8,9535,0
+STRR.US,D,20060912,000000,98.27,106.43,97.32,105.67,9728,0
+STRR.US,D,20060913,000000,105.96,110.47,105.96,108.45,22428,0
+STRR.US,D,20060914,000000,108.55,108.84,104.14,105.57,20975,0
+STRR.US,D,20060915,000000,106.34,107.39,104.8,104.9,45049,0
+STRR.US,D,20060918,000000,104.32,104.9,103.65,104.23,12979,0
+STRR.US,D,20060919,000000,103.65,106.53,101.45,103.94,21463,0
+STRR.US,D,20060920,000000,104.52,107.39,104.32,105.57,23146,0
+STRR.US,D,20060921,000000,105.48,105.67,102.41,102.98,8871,0
+STRR.US,D,20060922,000000,102.31,104.62,101.73,104.04,8439,0
+STRR.US,D,20060925,000000,103.94,103.94,101.93,103.27,7782,0
+STRR.US,D,20060926,000000,102.79,103.08,97.99,97.99,33223,0
+STRR.US,D,20060927,000000,97.41,103.46,97.41,100.3,19242,0
+STRR.US,D,20060928,000000,100.87,101.83,97.32,97.41,14700,0
+STRR.US,D,20060929,000000,97.13,97.8,93.867,94.053,27759,0
+STRR.US,D,20061002,000000,94.248,96.46,92.233,93.193,14666,0
+STRR.US,D,20061003,000000,92.52,94.15,91.465,91.849,26751,0
+STRR.US,D,20061004,000000,91.273,91.369,87.338,88.298,37453,0
+STRR.US,D,20061005,000000,88.298,91.657,88.298,90.697,15233,0
+STRR.US,D,20061006,000000,90.025,91.945,89.737,90.025,12558,0
+STRR.US,D,20061009,000000,89.45,94.346,88.97,94.248,14508,0
+STRR.US,D,20061010,000000,93.965,96.26,92.809,95.6,49801,0
+STRR.US,D,20061011,000000,95.4,95.78,93.672,94.346,20623,0
+STRR.US,D,20061012,000000,95.21,103.65,95.02,103.56,17798,0
+STRR.US,D,20061013,000000,103.94,105.86,100.87,105.57,33528,0
+STRR.US,D,20061016,000000,105,107.69,104.42,106.73,13846,0
+STRR.US,D,20061017,000000,105.67,109.99,97.99,107.97,16162,0
+STRR.US,D,20061018,000000,108.07,108.55,105.38,107.39,17717,0
+STRR.US,D,20061019,000000,106.83,110.18,106.83,109.42,14709,0
+STRR.US,D,20061020,000000,110.08,110.08,106.83,107.21,15872,0
+STRR.US,D,20061023,000000,106.43,109.51,106.25,108.36,9102,0
+STRR.US,D,20061024,000000,108.45,108.84,107.01,107.3,24691,0
+STRR.US,D,20061025,000000,106.83,109.22,106.15,108.07,12496,0
+STRR.US,D,20061026,000000,108.26,112.96,107.49,112.96,15284,0
+STRR.US,D,20061027,000000,112.2,114.98,110.47,110.95,19490,0
+STRR.US,D,20061030,000000,110.37,117,110.37,115.75,12487,0
+STRR.US,D,20061031,000000,115.37,117,109.6,112.2,16049,0
+STRR.US,D,20061101,000000,124.77,150.69,124.77,143.86,122060,0
+STRR.US,D,20061102,000000,143.2,147.61,143.2,144.26,33771,0
+STRR.US,D,20061103,000000,144.26,148.48,144.16,146.75,54259,0
+STRR.US,D,20061106,000000,147.9,152.22,147.7,150.69,39831,0
+STRR.US,D,20061107,000000,151.26,157.78,148.96,157.4,40688,0
+STRR.US,D,20061108,000000,157.2,165.36,155.19,163.16,50447,0
+STRR.US,D,20061109,000000,163.16,163.35,158.45,162.1,31602,0
+STRR.US,D,20061110,000000,162.39,163.63,159.13,159.8,25077,0
+STRR.US,D,20061113,000000,159.32,163.35,159.32,161.52,32159,0
+STRR.US,D,20061114,000000,160.76,167.57,160.76,162.2,43988,0
+STRR.US,D,20061115,000000,162.87,166.23,162.2,163.16,49068,0
+STRR.US,D,20061116,000000,163.63,167.09,163.63,165.56,36575,0
+STRR.US,D,20061117,000000,165.66,167.48,161.82,167.48,32105,0
+STRR.US,D,20061120,000000,167.09,171.7,162.2,163.07,28891,0
+STRR.US,D,20061121,000000,163.73,168.15,163.16,165.76,35327,0
+STRR.US,D,20061122,000000,166.71,170.93,164.41,169.98,23662,0
+STRR.US,D,20061124,000000,169.4,170.84,168.05,168.73,11896,0
+STRR.US,D,20061127,000000,171.12,171.12,162.49,164.03,28192,0
+STRR.US,D,20061128,000000,163.25,170.74,162.1,169.5,43820,0
+STRR.US,D,20061129,000000,171.22,173.81,168.82,171.51,33949,0
+STRR.US,D,20061130,000000,172.27,173.52,171.22,171.32,36663,0
+STRR.US,D,20061201,000000,171.51,172.66,166.23,168.92,32145,0
+STRR.US,D,20061204,000000,167.29,171.41,166.32,167.77,51518,0
+STRR.US,D,20061205,000000,169.11,169.11,164.98,166.23,25962,0
+STRR.US,D,20061206,000000,165.46,166.42,163.93,165.18,19234,0
+STRR.US,D,20061207,000000,164.98,166.52,162.1,165.27,21085,0
+STRR.US,D,20061208,000000,165.18,166.04,159.32,162.58,21094,0
+STRR.US,D,20061211,000000,162.87,164.89,156.25,163.35,52407,0
+STRR.US,D,20061212,000000,162.58,166.04,160.57,165.56,56970,0
+STRR.US,D,20061213,000000,165.56,165.56,161.14,164.03,21784,0
+STRR.US,D,20061214,000000,164.5,164.5,162.2,163.63,25049,0
+STRR.US,D,20061215,000000,163.55,165.94,162.87,165.36,21251,0
+STRR.US,D,20061218,000000,164.89,167.57,154.43,154.52,27286,0
+STRR.US,D,20061219,000000,152.8,158.93,148.96,157.69,18238,0
+STRR.US,D,20061220,000000,157.12,162,156.06,158.65,14540,0
+STRR.US,D,20061221,000000,156.92,162.77,156.92,159.8,11601,0
+STRR.US,D,20061222,000000,159.13,162.39,157.3,160.47,6103,0
+STRR.US,D,20061226,000000,161.14,162.77,156.92,161.91,7265,0
+STRR.US,D,20061227,000000,161.62,166.04,161.62,164.6,10186,0
+STRR.US,D,20061228,000000,163.73,166.62,162.68,164.98,9936,0
+STRR.US,D,20061229,000000,165.27,165.94,159.03,160.09,26916,0
+STRR.US,D,20070103,000000,160.09,162.97,158.65,159.99,23072,0
+STRR.US,D,20070104,000000,159.99,161.14,155.96,160.09,18763,0
+STRR.US,D,20070105,000000,156.54,159.03,154.23,155.96,20479,0
+STRR.US,D,20070108,000000,156.73,158.45,152.5,156.92,18960,0
+STRR.US,D,20070109,000000,157.69,158.45,153.28,154.71,18638,0
+STRR.US,D,20070110,000000,153.85,157.3,153.66,155.87,16445,0
+STRR.US,D,20070111,000000,155.57,163.35,155.57,159.61,21109,0
+STRR.US,D,20070112,000000,158.93,163.07,157.4,159.89,10982,0
+STRR.US,D,20070116,000000,161.44,167,161.44,163.25,27344,0
+STRR.US,D,20070117,000000,162.39,163.16,158.55,158.84,14856,0
+STRR.US,D,20070118,000000,160.28,161.24,152.22,152.5,12614,0
+STRR.US,D,20070119,000000,152.02,155.87,149.43,152.7,13214,0
+STRR.US,D,20070122,000000,152.98,153.95,149.43,150.29,13162,0
+STRR.US,D,20070123,000000,149.53,154.43,148.96,154.14,10860,0
+STRR.US,D,20070124,000000,154.52,159.41,151.64,158.55,10676,0
+STRR.US,D,20070125,000000,158.36,158.65,149.63,151.74,8456,0
+STRR.US,D,20070126,000000,152.32,154.33,149.43,151.64,9226,0
+STRR.US,D,20070129,000000,151.55,156.25,151.07,153.46,7429,0
+STRR.US,D,20070130,000000,154.04,154.04,148.76,149.63,7839,0
+STRR.US,D,20070131,000000,148.86,153.95,148.57,151.55,19419,0
+STRR.US,D,20070201,000000,152.32,154.52,146.27,150.39,12249,0
+STRR.US,D,20070202,000000,151.07,162.2,149.05,160.76,45984,0
+STRR.US,D,20070205,000000,160.86,163.45,155.01,161.24,45482,0
+STRR.US,D,20070206,000000,162.39,162.39,157.4,162.2,43677,0
+STRR.US,D,20070207,000000,163.55,164.69,159.8,162.87,54060,0
+STRR.US,D,20070208,000000,157.5,172.66,157.5,170.84,39824,0
+STRR.US,D,20070209,000000,169.88,169.88,154.33,157.98,42659,0
+STRR.US,D,20070212,000000,155.96,164.41,155.57,162.1,29611,0
+STRR.US,D,20070213,000000,163.16,164.12,161.24,163.16,34827,0
+STRR.US,D,20070214,000000,162.97,165.76,161.52,163.35,15362,0
+STRR.US,D,20070215,000000,163.16,165.46,161.91,163.07,17515,0
+STRR.US,D,20070216,000000,163.07,164.79,161.24,163.93,16028,0
+STRR.US,D,20070220,000000,163.16,168.15,156.64,166.14,27995,0
+STRR.US,D,20070221,000000,162.2,171.32,162.2,168.92,24963,0
+STRR.US,D,20070222,000000,167.95,168.92,162.77,168.73,17126,0
+STRR.US,D,20070223,000000,168.15,170.64,166.42,167.67,17820,0
+STRR.US,D,20070226,000000,167.67,171.89,167.57,169.4,10977,0
+STRR.US,D,20070227,000000,166.71,168.53,156.15,158.55,22204,0
+STRR.US,D,20070228,000000,158.45,159.89,152.8,156.25,24865,0
+STRR.US,D,20070301,000000,154.33,157.2,146.84,154.04,21952,0
+STRR.US,D,20070302,000000,152.7,154.81,147.03,148.57,29900,0
+STRR.US,D,20070305,000000,146.65,152.12,145.31,147.03,18657,0
+STRR.US,D,20070306,000000,148.66,151.55,145.21,149.24,19863,0
+STRR.US,D,20070307,000000,149.43,149.53,145.31,146.27,14392,0
+STRR.US,D,20070308,000000,147.13,154.23,145.4,146.17,16481,0
+STRR.US,D,20070309,000000,147.23,155.96,146.46,153.37,17082,0
+STRR.US,D,20070312,000000,153.28,155.96,149.63,151.16,9966,0
+STRR.US,D,20070313,000000,151.16,158.26,148.57,149.43,24149,0
+STRR.US,D,20070314,000000,149.15,151.93,145.12,149.05,11951,0
+STRR.US,D,20070315,000000,149.63,155.96,148.57,155.67,9095,0
+STRR.US,D,20070316,000000,155.57,155.57,147.7,150.59,24896,0
+STRR.US,D,20070319,000000,151.74,156.82,150.21,153.95,30064,0
+STRR.US,D,20070320,000000,154.23,156.25,152.7,155.29,14286,0
+STRR.US,D,20070321,000000,155.67,162.39,152.5,162.3,12369,0
+STRR.US,D,20070322,000000,162.2,164.5,159.8,162.87,17613,0
+STRR.US,D,20070323,000000,163.83,166.81,161.44,163.16,15287,0
+STRR.US,D,20070326,000000,163.55,163.63,156.44,159.41,14254,0
+STRR.US,D,20070327,000000,159.23,160.76,151.74,153.18,9256,0
+STRR.US,D,20070328,000000,152.22,153.28,149.34,150.77,23317,0
+STRR.US,D,20070329,000000,151.83,153.37,147.23,149.05,9775,0
+STRR.US,D,20070330,000000,149.72,152.7,147.9,149.63,16334,0
+STRR.US,D,20070402,000000,150.21,150.21,138.78,141.37,17197,0
+STRR.US,D,20070403,000000,141.66,145.12,140.7,142.53,28590,0
+STRR.US,D,20070404,000000,142.72,143.68,139.84,142.14,11849,0
+STRR.US,D,20070405,000000,141.75,143.96,141.18,143.1,12138,0
+STRR.US,D,20070409,000000,143,143.68,139.16,140.89,25119,0
+STRR.US,D,20070410,000000,141.18,143.48,140.32,143.1,8212,0
+STRR.US,D,20070411,000000,143.39,143.39,136.38,137.05,8408,0
+STRR.US,D,20070412,000000,136.86,143.39,133.89,142.81,20375,0
+STRR.US,D,20070413,000000,143.2,147.42,140.8,147.13,14046,0
+STRR.US,D,20070416,000000,147.61,152.7,146.27,152.7,10895,0
+STRR.US,D,20070417,000000,152.5,152.7,148.38,149.91,11991,0
+STRR.US,D,20070418,000000,148.96,149.72,146.84,148.76,17482,0
+STRR.US,D,20070419,000000,147.52,153.08,145.69,150.97,15682,0
+STRR.US,D,20070420,000000,152.89,157.59,149.72,157.59,20375,0
+STRR.US,D,20070423,000000,156.64,157.2,153.56,155.29,15533,0
+STRR.US,D,20070424,000000,155.19,155.96,153.46,154.71,13653,0
+STRR.US,D,20070425,000000,155.19,162,155.19,160.95,13588,0
+STRR.US,D,20070426,000000,160.57,160.57,153.85,157.2,14910,0
+STRR.US,D,20070427,000000,155.67,158.65,155.19,156.64,16521,0
+STRR.US,D,20070430,000000,156.64,158.65,154.14,156.54,26961,0
+STRR.US,D,20070501,000000,155.19,159.23,154.81,158.65,22253,0
+STRR.US,D,20070502,000000,157.98,164.41,157.98,162.49,19893,0
+STRR.US,D,20070503,000000,176.98,184.27,176.41,180.73,94758,0
+STRR.US,D,20070504,000000,180.43,182.74,178.7,181.78,42280,0
+STRR.US,D,20070507,000000,181.29,184.08,180.05,182.93,41768,0
+STRR.US,D,20070508,000000,181.39,184.18,180.53,180.81,44795,0
+STRR.US,D,20070509,000000,180.34,185.13,179.48,183.7,52333,0
+STRR.US,D,20070510,000000,182.74,183.98,180.05,181.21,29806,0
+STRR.US,D,20070511,000000,183.7,185.33,181.49,183.7,20896,0
+STRR.US,D,20070514,000000,185.81,194.35,185.33,186.96,32312,0
+STRR.US,D,20070515,000000,187.54,191.38,186.19,188.3,45302,0
+STRR.US,D,20070516,000000,188.98,193.29,187.25,193.2,19449,0
+STRR.US,D,20070517,000000,192.34,201.36,188.5,198.39,50119,0
+STRR.US,D,20070518,000000,198.67,205.48,198,204.43,44391,0
+STRR.US,D,20070521,000000,204.9,212.59,204.24,205.48,45414,0
+STRR.US,D,20070522,000000,204.43,209.7,204.43,207.11,35283,0
+STRR.US,D,20070523,000000,207.89,213.06,205.87,207.02,32766,0
+STRR.US,D,20070524,000000,205.87,207.02,199.73,201.55,46183,0
+STRR.US,D,20070525,000000,201.64,204.9,199.05,201.55,44706,0
+STRR.US,D,20070529,000000,201.84,207.11,201.84,206.25,56206,0
+STRR.US,D,20070530,000000,204.14,207.79,203.47,207.31,48265,0
+STRR.US,D,20070531,000000,207.41,208.36,205.2,207.11,47551,0
+STRR.US,D,20070601,000000,207.31,208.36,205.2,207.31,58733,0
+STRR.US,D,20070604,000000,205.2,208.27,204.82,207.11,50203,0
+STRR.US,D,20070605,000000,207.31,209.62,204.43,207.41,27746,0
+STRR.US,D,20070606,000000,206.35,210.19,205.38,209.32,26698,0
+STRR.US,D,20070607,000000,207.89,209.9,204.33,206.35,28085,0
+STRR.US,D,20070608,000000,206.35,208.07,204.43,206.06,17387,0
+STRR.US,D,20070611,000000,205.87,206.73,200.2,201.07,25306,0
+STRR.US,D,20070612,000000,199.73,204.24,199.63,202.13,33450,0
+STRR.US,D,20070613,000000,202.41,205.1,202.13,203.18,52022,0
+STRR.US,D,20070614,000000,202.89,204.24,201.45,202.51,26080,0
+STRR.US,D,20070615,000000,205.58,205.68,201.16,202.99,48861,0
+STRR.US,D,20070618,000000,203.76,203.76,192.82,193.59,35902,0
+STRR.US,D,20070619,000000,192.53,200.02,191.28,199.53,37366,0
+STRR.US,D,20070620,000000,200.59,202.03,196.56,199.53,38168,0
+STRR.US,D,20070621,000000,199.05,199.25,195.31,198.19,39630,0
+STRR.US,D,20070622,000000,197.71,199.53,193.68,194.73,54749,0
+STRR.US,D,20070625,000000,195.88,198.39,191.56,194.55,40389,0
+STRR.US,D,20070626,000000,193.39,193.39,189.45,191.86,35798,0
+STRR.US,D,20070627,000000,190.41,196.75,188.88,195.79,38123,0
+STRR.US,D,20070628,000000,196.28,205.2,196.28,201.55,39125,0
+STRR.US,D,20070629,000000,201.84,206.16,200.11,205.3,50422,0
+STRR.US,D,20070702,000000,205.58,208.56,203.66,206.93,35011,0
+STRR.US,D,20070703,000000,208.07,210.38,206.35,208.36,14800,0
+STRR.US,D,20070705,000000,208.36,210.19,205.96,208.75,16337,0
+STRR.US,D,20070706,000000,207.98,212.39,207.69,210.57,13055,0
+STRR.US,D,20070709,000000,209.8,211.73,208.27,210.19,24728,0
+STRR.US,D,20070710,000000,208.75,210.76,204.14,204.33,13563,0
+STRR.US,D,20070711,000000,204.72,213.45,204.72,213.16,34779,0
+STRR.US,D,20070712,000000,213.93,218.54,213.93,217.68,36590,0
+STRR.US,D,20070713,000000,216.43,216.43,211.05,211.34,21957,0
+STRR.US,D,20070716,000000,176.59,177.17,161.14,163.83,230205,0
+STRR.US,D,20070717,000000,164.69,173.43,163.83,173.24,126220,0
+STRR.US,D,20070718,000000,171.89,174.78,167.87,174.58,62947,0
+STRR.US,D,20070719,000000,174.68,179,174.68,177.84,39104,0
+STRR.US,D,20070720,000000,177.46,177.46,172.18,175.54,49741,0
+STRR.US,D,20070723,000000,176.59,180.24,175.16,179.28,39206,0
+STRR.US,D,20070724,000000,177.07,180.43,175.35,178.23,61819,0
+STRR.US,D,20070725,000000,178.52,180.34,175.35,179.28,49298,0
+STRR.US,D,20070726,000000,179.95,179.95,166.23,170.36,92407,0
+STRR.US,D,20070727,000000,170.06,170.06,159.03,159.89,45458,0
+STRR.US,D,20070730,000000,159.23,161.24,155.77,159.8,27818,0
+STRR.US,D,20070731,000000,161.14,165.94,157.69,158.36,43063,0
+STRR.US,D,20070801,000000,157.69,158.84,153.75,156.92,34558,0
+STRR.US,D,20070802,000000,157.88,157.88,152.7,153.66,42770,0
+STRR.US,D,20070803,000000,153.85,158.55,149.05,149.24,27935,0
+STRR.US,D,20070806,000000,148.96,151.16,142.33,149.43,48948,0
+STRR.US,D,20070807,000000,148.38,150.21,142.33,142.81,57299,0
+STRR.US,D,20070808,000000,144.34,159.03,139.94,142.62,77521,0
+STRR.US,D,20070809,000000,139.94,140.03,132.64,136.86,98943,0
+STRR.US,D,20070810,000000,134.37,143.96,130.72,142.81,44517,0
+STRR.US,D,20070813,000000,143.96,151.07,133.98,140.41,55416,0
+STRR.US,D,20070814,000000,140.41,144.16,133.69,134.46,25316,0
+STRR.US,D,20070815,000000,134.56,136.77,128.79,130.24,26266,0
+STRR.US,D,20070816,000000,129.09,137.53,124.87,132.06,34878,0
+STRR.US,D,20070817,000000,137.35,138.88,127.65,131.97,22649,0
+STRR.US,D,20070820,000000,133.6,138.4,131.87,134.46,18020,0
+STRR.US,D,20070821,000000,133.6,136.77,131.87,133.11,9134,0
+STRR.US,D,20070822,000000,134.37,152.8,134.37,143.1,44014,0
+STRR.US,D,20070823,000000,144.06,147.9,140.8,144.54,23495,0
+STRR.US,D,20070824,000000,144.34,146.84,142.81,145.69,16917,0
+STRR.US,D,20070827,000000,144.73,148,141.18,142.43,12781,0
+STRR.US,D,20070828,000000,141.18,141.85,132.93,132.93,14022,0
+STRR.US,D,20070829,000000,133.51,137.43,131.39,136.57,16609,0
+STRR.US,D,20070830,000000,134.94,136.77,130.52,133.69,15385,0
+STRR.US,D,20070831,000000,134.94,134.94,132.93,134.56,18381,0
+STRR.US,D,20070904,000000,134.08,134.37,130.82,133.51,19067,0
+STRR.US,D,20070905,000000,132.16,136.57,131.87,134.75,34326,0
+STRR.US,D,20070906,000000,135.04,138.49,129.76,133.41,25516,0
+STRR.US,D,20070907,000000,130.92,132.45,115.55,122.94,54753,0
+STRR.US,D,20070910,000000,123.33,127.84,116.71,122.66,27020,0
+STRR.US,D,20070911,000000,123.71,129.95,122.46,129.76,31609,0
+STRR.US,D,20070912,000000,129.47,132.83,128.89,131.1,33704,0
+STRR.US,D,20070913,000000,132.16,134.37,129.57,131.68,25537,0
+STRR.US,D,20070914,000000,130.72,133.31,128.51,131.39,30009,0
+STRR.US,D,20070917,000000,130.92,132.64,130.05,131,29083,0
+STRR.US,D,20070918,000000,131.97,138.98,131.97,138.11,29003,0
+STRR.US,D,20070919,000000,138.98,144.92,136,140.41,26950,0
+STRR.US,D,20070920,000000,136.67,137.35,121.98,125.34,45171,0
+STRR.US,D,20070921,000000,126.5,128.32,124,126.78,42991,0
+STRR.US,D,20070924,000000,126.78,129.19,125.25,125.25,28194,0
+STRR.US,D,20070925,000000,124.57,129.57,124.29,125.34,15671,0
+STRR.US,D,20070926,000000,126.4,127.26,124.67,126.12,22040,0
+STRR.US,D,20070927,000000,126.98,128.71,121.5,124.48,17075,0
+STRR.US,D,20070928,000000,124.19,126.5,121.89,122.18,20362,0
+STRR.US,D,20071001,000000,121.98,132.45,120.64,131.78,17858,0
+STRR.US,D,20071002,000000,132.16,133.89,129.09,133.6,20207,0
+STRR.US,D,20071003,000000,132.45,135.23,131.78,133.98,15142,0
+STRR.US,D,20071004,000000,134.37,135.14,131.39,134.46,14040,0
+STRR.US,D,20071005,000000,135.8,144.16,134.37,141.18,32988,0
+STRR.US,D,20071008,000000,141.09,141.09,135.8,139.26,18288,0
+STRR.US,D,20071009,000000,139.54,143.86,136.86,140.99,29530,0
+STRR.US,D,20071010,000000,140.89,142.05,137.63,140.03,35791,0
+STRR.US,D,20071011,000000,140.89,145.59,139.16,142.05,23634,0
+STRR.US,D,20071012,000000,141.95,142.33,137.25,139.16,16175,0
+STRR.US,D,20071015,000000,138.98,139.84,134.56,136.95,24576,0
+STRR.US,D,20071016,000000,136.29,136.77,133.11,133.51,15435,0
+STRR.US,D,20071017,000000,135.32,137.91,131.48,134.46,39834,0
+STRR.US,D,20071018,000000,133.89,136.19,131,132.64,16015,0
+STRR.US,D,20071019,000000,132.35,132.73,126.02,128.61,20915,0
+STRR.US,D,20071022,000000,124.39,127.65,120.45,127.46,26731,0
+STRR.US,D,20071023,000000,129.95,129.95,119.49,122.85,22745,0
+STRR.US,D,20071024,000000,121.6,122.76,116.71,122.66,21217,0
+STRR.US,D,20071025,000000,122.56,124.39,114.02,114.59,30160,0
+STRR.US,D,20071026,000000,115.55,116.23,109.89,114.59,29943,0
+STRR.US,D,20071029,000000,115.55,116.13,106.15,107.88,28527,0
+STRR.US,D,20071030,000000,107.49,114.98,106.63,111.71,61581,0
+STRR.US,D,20071031,000000,112.29,112.77,107.49,110.18,67814,0
+STRR.US,D,20071101,000000,108.36,108.55,100.87,100.96,47582,0
+STRR.US,D,20071102,000000,101.73,104.32,96.26,97.89,28949,0
+STRR.US,D,20071105,000000,96.36,97.8,90.217,90.697,33950,0
+STRR.US,D,20071106,000000,91.561,94.053,89.161,92.909,70484,0
+STRR.US,D,20071107,000000,91.465,93.193,85.13,86.378,50786,0
+STRR.US,D,20071108,000000,87.242,87.913,82.827,85.803,43038,0
+STRR.US,D,20071109,000000,84.65,86.666,80.716,85.227,53365,0
+STRR.US,D,20071112,000000,83.979,90.217,83.115,86.858,57270,0
+STRR.US,D,20071113,000000,87.434,91.753,85.61,90.601,39621,0
+STRR.US,D,20071114,000000,91.465,93.476,90.025,93.095,33193,0
+STRR.US,D,20071115,000000,92.809,95.78,91.849,93.672,28618,0
+STRR.US,D,20071116,000000,93.769,96.16,91.849,95.5,39507,0
+STRR.US,D,20071119,000000,94.629,97.13,93.476,94.444,27827,0
+STRR.US,D,20071120,000000,94.15,94.922,87.338,90.314,51395,0
+STRR.US,D,20071121,000000,88.874,90.697,85.419,85.707,27010,0
+STRR.US,D,20071123,000000,86.282,88.298,85.803,87.242,7978,0
+STRR.US,D,20071126,000000,87.051,88.586,85.803,86.378,16655,0
+STRR.US,D,20071127,000000,86.666,87.818,78.7,81.1,40814,0
+STRR.US,D,20071128,000000,82.155,85.803,80.428,85.13,47611,0
+STRR.US,D,20071129,000000,84.747,85.803,83.595,85.034,15712,0
+STRR.US,D,20071130,000000,86.378,88.01,84.267,85.514,22057,0
+STRR.US,D,20071203,000000,85.707,87.338,81.771,83.307,19678,0
+STRR.US,D,20071204,000000,82.251,83.211,76.973,77.549,30897,0
+STRR.US,D,20071205,000000,79.084,82.539,76.78,79.852,29987,0
+STRR.US,D,20071206,000000,79.948,86.571,79.948,86.474,15900,0
+STRR.US,D,20071207,000000,86.858,86.858,83.595,86.09,15372,0
+STRR.US,D,20071210,000000,86.282,89.354,85.994,88.874,21214,0
+STRR.US,D,20071211,000000,89.45,89.45,81.196,81.58,24502,0
+STRR.US,D,20071212,000000,84.267,85.323,80.044,82.06,25690,0
+STRR.US,D,20071213,000000,81.483,82.924,79.276,82.251,23118,0
+STRR.US,D,20071214,000000,80.907,84.363,80.523,81.387,35488,0
+STRR.US,D,20071217,000000,81.003,81.58,77.74,77.74,29666,0
+STRR.US,D,20071218,000000,78.7,80.62,77.549,80.236,19493,0
+STRR.US,D,20071219,000000,80.236,80.236,77.069,77.837,9691,0
+STRR.US,D,20071220,000000,78.797,78.988,75.341,78.412,14036,0
+STRR.US,D,20071221,000000,79.852,81.291,78.892,80.14,45344,0
+STRR.US,D,20071224,000000,80.716,84.459,77.933,84.459,25780,0
+STRR.US,D,20071226,000000,83.883,85.227,81.483,84.65,27758,0
+STRR.US,D,20071227,000000,84.65,85.13,79.66,79.948,19628,0
+STRR.US,D,20071228,000000,80.716,82.827,75.054,75.725,28867,0
+STRR.US,D,20071231,000000,75.245,81.483,74.957,80.716,47250,0
+STRR.US,D,20080102,000000,80.428,81.676,71.118,71.982,34446,0
+STRR.US,D,20080103,000000,73.23,73.517,67.375,67.471,30871,0
+STRR.US,D,20080104,000000,67.184,67.471,61.713,63.248,22612,0
+STRR.US,D,20080107,000000,63.44,65.647,60.656,64.688,25422,0
+STRR.US,D,20080108,000000,65.167,67.663,62.577,65.263,32677,0
+STRR.US,D,20080109,000000,64.976,68.047,64.304,67.184,27824,0
+STRR.US,D,20080110,000000,66.127,69.967,62.48,67.087,22121,0
+STRR.US,D,20080111,000000,66.415,66.415,62.672,62.768,19268,0
+STRR.US,D,20080114,000000,63.344,65.167,62.864,63.248,26901,0
+STRR.US,D,20080115,000000,62.384,63.248,59.217,59.889,21575,0
+STRR.US,D,20080116,000000,59.793,66.32,59.793,62.48,28273,0
+STRR.US,D,20080117,000000,62.672,63.728,59.121,59.985,12754,0
+STRR.US,D,20080118,000000,60.177,72.078,59.697,60.081,45981,0
+STRR.US,D,20080122,000000,57.586,64.496,57.586,60.753,43116,0
+STRR.US,D,20080123,000000,59.121,64.112,55.858,63.919,69035,0
+STRR.US,D,20080124,000000,64.208,66.223,61.904,65.072,22588,0
+STRR.US,D,20080125,000000,66.031,66.895,63.44,65.456,15079,0
+STRR.US,D,20080128,000000,65.456,65.456,60.465,62.672,25592,0
+STRR.US,D,20080129,000000,62.96,64.783,60.465,63.057,12600,0
+STRR.US,D,20080130,000000,62.48,71.886,61.809,68.335,23862,0
+STRR.US,D,20080131,000000,66.991,66.991,62.48,65.36,18992,0
+STRR.US,D,20080201,000000,66.223,69.294,63.344,69.199,14714,0
+STRR.US,D,20080204,000000,68.91,69.487,64.304,68.719,43506,0
+STRR.US,D,20080205,000000,66.895,68.91,64.496,66.127,32158,0
+STRR.US,D,20080206,000000,66.8,69.006,65.167,65.552,16187,0
+STRR.US,D,20080207,000000,64.783,68.91,59.025,60.849,41046,0
+STRR.US,D,20080208,000000,60.561,66.895,59.601,63.728,145058,0
+STRR.US,D,20080211,000000,63.728,66.511,62.96,65.552,22025,0
+STRR.US,D,20080212,000000,66.415,68.335,64.783,66.895,27653,0
+STRR.US,D,20080213,000000,67.663,70.927,66.415,69.39,36717,0
+STRR.US,D,20080214,000000,69.87,74.093,69.583,69.583,21425,0
+STRR.US,D,20080215,000000,68.91,71.31,65.36,66.031,28053,0
+STRR.US,D,20080219,000000,67.375,70.35,66.703,69.103,10218,0
+STRR.US,D,20080220,000000,68.335,70.83,67.184,69.487,7586,0
+STRR.US,D,20080221,000000,69.006,71.789,65.456,66.031,28754,0
+STRR.US,D,20080222,000000,65.936,69.87,65.936,69.006,18289,0
+STRR.US,D,20080225,000000,68.719,74.957,66.415,74.574,21767,0
+STRR.US,D,20080226,000000,73.806,79.948,73.806,77.069,34085,0
+STRR.US,D,20080227,000000,76.013,80.62,73.71,78.028,15770,0
+STRR.US,D,20080228,000000,77.26,80.14,74.477,74.861,19790,0
+STRR.US,D,20080229,000000,73.806,76.685,71.022,71.502,23230,0
+STRR.US,D,20080303,000000,71.214,72.75,67.567,67.855,19545,0
+STRR.US,D,20080304,000000,66.991,71.406,65.263,70.927,12699,0
+STRR.US,D,20080305,000000,71.31,73.326,68.815,71.886,12162,0
+STRR.US,D,20080306,000000,71.502,73.613,67.184,67.184,18983,0
+STRR.US,D,20080307,000000,66.32,73.133,65.552,69.199,11819,0
+STRR.US,D,20080310,000000,69.774,71.694,66.703,66.8,10367,0
+STRR.US,D,20080311,000000,68.815,80.62,68.815,80.14,31414,0
+STRR.US,D,20080312,000000,80.236,80.428,72.462,73.613,17661,0
+STRR.US,D,20080313,000000,72.653,76.589,70.542,76.205,12843,0
+STRR.US,D,20080314,000000,76.685,76.685,69.87,70.734,18284,0
+STRR.US,D,20080317,000000,68.623,76.396,67.184,73.422,7632,0
+STRR.US,D,20080318,000000,75.533,78.7,72.27,78.412,16403,0
+STRR.US,D,20080319,000000,79.66,81.1,77.644,78.317,14907,0
+STRR.US,D,20080320,000000,79.564,83.786,74.381,83.307,48954,0
+STRR.US,D,20080324,000000,83.499,90.794,82.444,88.106,20145,0
+STRR.US,D,20080325,000000,88.49,91.561,81.867,91.369,18607,0
+STRR.US,D,20080326,000000,90.794,91.561,88.393,90.985,22077,0
+STRR.US,D,20080327,000000,90.889,91.561,88.298,89.066,16210,0
+STRR.US,D,20080328,000000,89.354,93.867,86.762,87.242,23899,0
+STRR.US,D,20080331,000000,87.051,87.338,81.1,81.291,16928,0
+STRR.US,D,20080401,000000,83.115,86.09,81.291,85.994,17695,0
+STRR.US,D,20080402,000000,86.666,87.338,83.883,86.571,16711,0
+STRR.US,D,20080403,000000,85.61,89.45,82.827,83.979,15888,0
+STRR.US,D,20080404,000000,84.363,87.434,83.211,86.378,10290,0
+STRR.US,D,20080407,000000,86.474,86.666,82.924,84.267,10739,0
+STRR.US,D,20080408,000000,82.731,88.777,82.635,87.146,14187,0
+STRR.US,D,20080409,000000,87.53,88.298,78.988,79.948,18209,0
+STRR.US,D,20080410,000000,79.372,87.338,79.181,82.924,13188,0
+STRR.US,D,20080411,000000,81.771,83.307,80.14,81.196,14841,0
+STRR.US,D,20080414,000000,81.003,83.403,77.549,80.62,13064,0
+STRR.US,D,20080415,000000,81.003,88.106,81.003,86.954,6499,0
+STRR.US,D,20080416,000000,88.01,90.697,87.818,89.354,11404,0
+STRR.US,D,20080417,000000,89.161,89.257,83.019,84.939,7164,0
+STRR.US,D,20080418,000000,86.858,90.697,83.883,89.641,9653,0
+STRR.US,D,20080421,000000,88.777,88.777,86.09,86.378,4495,0
+STRR.US,D,20080422,000000,85.803,85.803,81.676,83.019,9962,0
+STRR.US,D,20080423,000000,83.499,83.499,77.837,80.236,14703,0
+STRR.US,D,20080424,000000,80.428,87.242,79.756,85.323,13417,0
+STRR.US,D,20080425,000000,85.803,87.242,82.251,86.858,6970,0
+STRR.US,D,20080428,000000,86.571,86.858,84.939,86.858,10147,0
+STRR.US,D,20080429,000000,86.858,86.858,85.227,85.898,13207,0
+STRR.US,D,20080430,000000,86.378,88.106,84.747,85.13,11523,0
+STRR.US,D,20080501,000000,85.227,93.867,84.747,93.672,13078,0
+STRR.US,D,20080502,000000,94.346,94.629,87.051,87.051,10261,0
+STRR.US,D,20080505,000000,87.913,89.641,84.459,86.187,12014,0
+STRR.US,D,20080506,000000,94.053,104.62,93.388,103.75,38638,0
+STRR.US,D,20080507,000000,103.84,104.9,102.02,102.69,20722,0
+STRR.US,D,20080508,000000,102.89,104.14,102.12,102.12,29339,0
+STRR.US,D,20080509,000000,100.3,104.04,100.3,102.59,16321,0
+STRR.US,D,20080512,000000,103.08,107.3,102.51,105.86,17654,0
+STRR.US,D,20080513,000000,106.25,107.3,106.25,107.3,19204,0
+STRR.US,D,20080514,000000,107.59,109.42,106.43,106.83,17030,0
+STRR.US,D,20080515,000000,106.63,111.53,105.77,110.08,14092,0
+STRR.US,D,20080516,000000,110.85,112.2,107.21,111.53,21125,0
+STRR.US,D,20080519,000000,111.23,117,109.22,112.58,28436,0
+STRR.US,D,20080520,000000,111.81,114.21,111.81,114.12,16425,0
+STRR.US,D,20080521,000000,113.73,114.21,107.11,107.59,12425,0
+STRR.US,D,20080522,000000,108.16,111.05,105.57,109.99,10085,0
+STRR.US,D,20080523,000000,109.22,109.42,105.1,107.97,24835,0
+STRR.US,D,20080527,000000,107.88,114.59,107.88,112.87,13830,0
+STRR.US,D,20080528,000000,114.98,115.17,108.84,110.08,11395,0
+STRR.US,D,20080529,000000,109.89,120.45,109.89,117.76,20839,0
+STRR.US,D,20080530,000000,118.72,120.93,117.76,120.25,29324,0
+STRR.US,D,20080602,000000,119.77,121.41,116.13,118.34,25992,0
+STRR.US,D,20080603,000000,119.77,121.31,116.23,118.34,15981,0
+STRR.US,D,20080604,000000,117.66,120.74,116.8,119.01,17020,0
+STRR.US,D,20080605,000000,119.2,124.77,116.13,124.57,22863,0
+STRR.US,D,20080606,000000,123.23,124.19,115.17,115.65,25245,0
+STRR.US,D,20080609,000000,117.66,119.69,114.31,115.27,61222,0
+STRR.US,D,20080610,000000,113.26,120.35,113.26,117.57,55666,0
+STRR.US,D,20080611,000000,117,117.28,106.53,106.53,34596,0
+STRR.US,D,20080612,000000,107.69,110.37,105.57,105.67,32949,0
+STRR.US,D,20080613,000000,107.3,110.28,103.08,110.18,25951,0
+STRR.US,D,20080616,000000,109.99,111.91,107.39,110.57,25695,0
+STRR.US,D,20080617,000000,109.51,110.08,105.77,109.02,31499,0
+STRR.US,D,20080618,000000,108.45,109.8,103.84,106.53,22200,0
+STRR.US,D,20080619,000000,106.43,111.81,104.8,111.81,27699,0
+STRR.US,D,20080620,000000,111.05,112.96,103.27,103.75,26523,0
+STRR.US,D,20080623,000000,105,108.07,100.87,102.12,18735,0
+STRR.US,D,20080624,000000,101.06,105.19,99.05,102.21,40302,0
+STRR.US,D,20080625,000000,102.51,105.67,100.96,104.23,10872,0
+STRR.US,D,20080626,000000,101.83,101.83,93.574,98.37,23708,0
+STRR.US,D,20080627,000000,98.27,108.84,98.27,105.28,112488,0
+STRR.US,D,20080630,000000,108.55,108.55,100.3,100.48,32034,0
+STRR.US,D,20080701,000000,97.99,100.96,96.36,100.3,27322,0
+STRR.US,D,20080702,000000,100.3,101.64,92.52,92.713,23424,0
+STRR.US,D,20080703,000000,93.388,94.629,90.697,93.672,12717,0
+STRR.US,D,20080707,000000,94.825,100.4,93.476,96.65,33039,0
+STRR.US,D,20080708,000000,95.21,99.34,94.346,98.67,34157,0
+STRR.US,D,20080709,000000,97.32,102.98,96.16,96.26,23163,0
+STRR.US,D,20080710,000000,96.46,102.12,96.36,97.71,19090,0
+STRR.US,D,20080711,000000,95.3,97.99,93.388,96.16,16514,0
+STRR.US,D,20080714,000000,97.71,97.71,92.137,93.095,14409,0
+STRR.US,D,20080715,000000,91.177,97.99,90.889,95.3,20702,0
+STRR.US,D,20080716,000000,95.98,100.4,92.617,98.47,21578,0
+STRR.US,D,20080717,000000,100.58,101.73,95.5,96.36,21011,0
+STRR.US,D,20080718,000000,94.727,96.84,91.945,95.21,18985,0
+STRR.US,D,20080721,000000,95.3,96.74,91.177,94.248,11783,0
+STRR.US,D,20080722,000000,91.849,99.14,90.889,98.76,22762,0
+STRR.US,D,20080723,000000,98.19,100.68,95.11,99.24,23259,0
+STRR.US,D,20080724,000000,100,100,94.15,94.727,19537,0
+STRR.US,D,20080725,000000,96.36,100.68,93.29,98.85,14290,0
+STRR.US,D,20080728,000000,97.99,97.99,90.314,91.081,17564,0
+STRR.US,D,20080729,000000,91.465,98.85,86.954,96.74,15775,0
+STRR.US,D,20080730,000000,100.1,100.4,94.346,96.84,22324,0
+STRR.US,D,20080731,000000,84.747,103.17,82.539,85.514,25533,0
+STRR.US,D,20080801,000000,86.187,90.505,85.034,88.49,20808,0
+STRR.US,D,20080804,000000,88.586,90.121,82.924,84.747,18937,0
+STRR.US,D,20080805,000000,86.378,94.053,84.939,92.997,23401,0
+STRR.US,D,20080806,000000,92.233,94.629,87.913,92.713,12194,0
+STRR.US,D,20080807,000000,92.137,100.68,92.137,93.867,20933,0
+STRR.US,D,20080808,000000,93.769,105.48,93.29,105,17639,0
+STRR.US,D,20080811,000000,103.27,112.48,99.91,111.62,16886,0
+STRR.US,D,20080812,000000,110.75,112.01,106.34,108.26,14148,0
+STRR.US,D,20080813,000000,108.45,112.96,107.97,109.99,27108,0
+STRR.US,D,20080814,000000,108.07,111.81,107.59,111.81,8689,0
+STRR.US,D,20080815,000000,113.44,114.59,105.86,109.22,14082,0
+STRR.US,D,20080818,000000,109.42,109.42,100.78,102.31,9619,0
+STRR.US,D,20080819,000000,101.16,103.65,97.99,98.67,17285,0
+STRR.US,D,20080820,000000,99.43,102.98,94.444,99.62,23026,0
+STRR.US,D,20080821,000000,98.37,100.4,93.672,95.98,17802,0
+STRR.US,D,20080822,000000,94.825,95.4,90.217,92.137,19240,0
+STRR.US,D,20080825,000000,91.369,92.233,87.051,87.146,18111,0
+STRR.US,D,20080826,000000,87.434,91.753,87.434,89.93,12881,0
+STRR.US,D,20080827,000000,90.314,91.369,86.378,90.601,9692,0
+STRR.US,D,20080828,000000,91.081,91.081,87.818,90.314,12215,0
+STRR.US,D,20080829,000000,89.641,89.641,87.338,88.393,13508,0
+STRR.US,D,20080902,000000,90.985,92.137,85.898,86.474,13526,0
+STRR.US,D,20080903,000000,86.282,93.29,86.282,92.233,20680,0
+STRR.US,D,20080904,000000,91.465,93.476,87.818,87.818,15558,0
+STRR.US,D,20080905,000000,86.858,90.025,86.858,88.777,19290,0
+STRR.US,D,20080908,000000,91.465,94.346,88.777,91.849,13348,0
+STRR.US,D,20080909,000000,92.329,98.09,89.834,90.025,33146,0
+STRR.US,D,20080910,000000,92.997,96.26,89.834,93.867,19898,0
+STRR.US,D,20080911,000000,91.849,95.88,90.697,92.617,21979,0
+STRR.US,D,20080912,000000,91.465,93.574,90.601,92.52,13788,0
+STRR.US,D,20080915,000000,81.387,84.363,74.477,76.109,26980,0
+STRR.US,D,20080916,000000,74.574,80.523,74.477,79.084,26926,0
+STRR.US,D,20080917,000000,77.549,79.181,69.583,69.87,34440,0
+STRR.US,D,20080918,000000,71.886,74.19,65.263,68.623,31421,0
+STRR.US,D,20080919,000000,74.19,75.437,66.415,72.462,53175,0
+STRR.US,D,20080922,000000,73.133,75.149,66.32,66.511,12475,0
+STRR.US,D,20080923,000000,66.511,75.245,66.223,72.366,25246,0
+STRR.US,D,20080924,000000,72.366,77.549,69.774,73.037,20894,0
+STRR.US,D,20080925,000000,73.997,76.493,73.133,75.821,14573,0
+STRR.US,D,20080926,000000,73.517,75.149,70.063,72.846,22324,0
+STRR.US,D,20080929,000000,71.022,73.517,64.016,64.208,14344,0
+STRR.US,D,20080930,000000,64.688,67.087,61.329,66.703,17699,0
+STRR.US,D,20081001,000000,65.84,69.583,64.399,66.607,16033,0
+STRR.US,D,20081002,000000,65.84,69.583,61.136,61.136,10860,0
+STRR.US,D,20081003,000000,62.384,64.399,54.898,54.994,14107,0
+STRR.US,D,20081006,000000,53.746,57.97,47.028,50.867,17988,0
+STRR.US,D,20081007,000000,52.019,55.762,42.997,43.477,14512,0
+STRR.US,D,20081008,000000,42.517,44.532,38.678,39.254,43501,0
+STRR.US,D,20081009,000000,40.31,48.948,39.542,44.629,69953,0
+STRR.US,D,20081010,000000,41.846,53.075,40.886,51.635,79528,0
+STRR.US,D,20081013,000000,54.803,54.803,47.988,52.979,29572,0
+STRR.US,D,20081014,000000,54.418,54.418,47.892,50.483,21181,0
+STRR.US,D,20081015,000000,49.907,50.867,45.205,47.892,33838,0
+STRR.US,D,20081016,000000,49.428,52.403,46.26,52.115,22946,0
+STRR.US,D,20081017,000000,49.716,53.555,47.7,47.892,28515,0
+STRR.US,D,20081020,000000,48.948,48.948,45.205,48.372,12561,0
+STRR.US,D,20081021,000000,45.589,48.18,44.149,45.78,25088,0
+STRR.US,D,20081022,000000,43.957,45.3,43.477,44.725,12683,0
+STRR.US,D,20081023,000000,44.629,46.356,42.997,44.821,19458,0
+STRR.US,D,20081024,000000,41.749,44.149,40.502,42.133,14691,0
+STRR.US,D,20081027,000000,41.366,41.653,37.526,39.638,16786,0
+STRR.US,D,20081028,000000,39.83,42.71,38.103,42.517,24038,0
+STRR.US,D,20081029,000000,37.622,45.493,36.471,41.942,27762,0
+STRR.US,D,20081030,000000,43.861,43.861,38.39,40.502,19258,0
+STRR.US,D,20081031,000000,40.214,50.387,37.239,50.291,25265,0
+STRR.US,D,20081103,000000,50.196,52.595,49.332,51.347,16000,0
+STRR.US,D,20081104,000000,52.115,52.115,47.892,50.1,13919,0
+STRR.US,D,20081105,000000,49.043,49.907,43.19,43.573,14535,0
+STRR.US,D,20081106,000000,43.19,43.19,38.774,38.966,8087,0
+STRR.US,D,20081107,000000,39.542,43.381,38.583,41.846,12899,0
+STRR.US,D,20081110,000000,43.381,43.957,40.502,41.558,8028,0
+STRR.US,D,20081111,000000,41.269,42.71,39.925,40.214,5701,0
+STRR.US,D,20081112,000000,39.158,41.846,37.719,38.486,12487,0
+STRR.US,D,20081113,000000,38.774,46.069,37.046,45.78,13865,0
+STRR.US,D,20081114,000000,44.437,46.933,39.83,41.558,19309,0
+STRR.US,D,20081117,000000,40.886,47.22,38.678,39.446,9627,0
+STRR.US,D,20081118,000000,39.734,41.173,35.799,36.855,8263,0
+STRR.US,D,20081119,000000,36.759,41.078,32.535,32.824,9789,0
+STRR.US,D,20081120,000000,32.632,36.471,30.329,30.329,9403,0
+STRR.US,D,20081121,000000,31.193,31.672,19.196,27.545,38038,0
+STRR.US,D,20081124,000000,27.066,31.672,24.474,26.969,19129,0
+STRR.US,D,20081125,000000,27.545,28.697,26.777,27.545,15211,0
+STRR.US,D,20081126,000000,26.489,29.752,26.489,29.752,19436,0
+STRR.US,D,20081128,000000,28.985,31.096,28.505,30.136,3256,0
+STRR.US,D,20081201,000000,28.792,31.864,25.049,25.338,9743,0
+STRR.US,D,20081202,000000,25.242,28.697,21.786,28.697,8876,0
+STRR.US,D,20081203,000000,27.449,30.809,26.777,30.04,11026,0
+STRR.US,D,20081204,000000,29.465,31.576,27.066,27.737,9358,0
+STRR.US,D,20081205,000000,26.969,28.985,26.297,28.985,8782,0
+STRR.US,D,20081208,000000,30.136,31.864,28.505,31.288,10795,0
+STRR.US,D,20081209,000000,30.616,35.32,29.752,30.04,9512,0
+STRR.US,D,20081210,000000,30.713,35.223,29.081,31.768,13658,0
+STRR.US,D,20081211,000000,31.384,33.016,28.697,30.713,17975,0
+STRR.US,D,20081212,000000,29.656,34.359,29.272,31.96,15364,0
+STRR.US,D,20081215,000000,32.248,32.632,28.121,28.409,13612,0
+STRR.US,D,20081216,000000,29.176,32.44,28.217,31.48,13454,0
+STRR.US,D,20081217,000000,30.904,31.768,28.792,29.081,20023,0
+STRR.US,D,20081218,000000,30.329,31.193,27.066,27.545,8924,0
+STRR.US,D,20081219,000000,28.505,32.152,28.505,31.193,34348,0
+STRR.US,D,20081222,000000,31.288,31.288,25.529,28.121,21151,0
+STRR.US,D,20081223,000000,28.601,29.752,28.025,29.369,5509,0
+STRR.US,D,20081224,000000,29.465,29.465,26.297,26.393,3671,0
+STRR.US,D,20081226,000000,26.681,28.217,26.202,26.777,2246,0
+STRR.US,D,20081229,000000,26.681,30.616,24.858,30.52,12650,0
+STRR.US,D,20081230,000000,31,32.344,29.849,32.056,11140,0
+STRR.US,D,20081231,000000,32.152,32.824,31,32.152,15352,0
+STRR.US,D,20090102,000000,32.152,32.919,30.713,31.768,8149,0
+STRR.US,D,20090105,000000,31.864,32.632,29.465,31.768,18710,0
+STRR.US,D,20090106,000000,32.248,35.223,32.152,34.072,7686,0
+STRR.US,D,20090107,000000,33.112,34.551,32.728,32.919,8338,0
+STRR.US,D,20090108,000000,32.728,35.223,32.344,34.263,5903,0
+STRR.US,D,20090109,000000,34.167,34.167,27.833,28.792,22287,0
+STRR.US,D,20090112,000000,28.792,29.561,27.833,28.697,8517,0
+STRR.US,D,20090113,000000,28.601,32.344,28.601,30.04,8398,0
+STRR.US,D,20090114,000000,29.369,30.52,27.066,27.449,13658,0
+STRR.US,D,20090115,000000,27.449,28.121,27.161,27.737,11462,0
+STRR.US,D,20090116,000000,27.737,28.121,26.873,27.833,7708,0
+STRR.US,D,20090120,000000,27.449,27.737,26.489,27.066,4772,0
+STRR.US,D,20090121,000000,27.449,28.025,27.449,27.833,8731,0
+STRR.US,D,20090122,000000,26.969,28.697,24.954,25.626,5414,0
+STRR.US,D,20090123,000000,24.186,27.161,23.706,23.898,7122,0
+STRR.US,D,20090126,000000,23.994,25.913,23.994,25.818,6108,0
+STRR.US,D,20090127,000000,25.818,27.353,25.529,27.161,5580,0
+STRR.US,D,20090128,000000,27.641,29.081,26.969,28.792,7708,0
+STRR.US,D,20090129,000000,28.409,28.697,25.049,25.049,6516,0
+STRR.US,D,20090130,000000,25.434,26.489,23.034,23.61,5096,0
+STRR.US,D,20090202,000000,23.226,25.434,22.459,22.939,12470,0
+STRR.US,D,20090203,000000,23.226,25.626,22.842,23.514,13350,0
+STRR.US,D,20090204,000000,23.61,24.665,23.323,23.323,2736,0
+STRR.US,D,20090205,000000,23.13,24.858,22.362,24.378,14754,0
+STRR.US,D,20090206,000000,24.378,28.792,24.378,28.792,10832,0
+STRR.US,D,20090209,000000,28.601,28.792,25.722,28.409,8622,0
+STRR.US,D,20090210,000000,28.121,28.697,23.034,23.034,4844,0
+STRR.US,D,20090211,000000,23.226,23.802,22.554,22.746,6253,0
+STRR.US,D,20090212,000000,22.17,23.13,21.499,22.842,4454,0
+STRR.US,D,20090213,000000,22.939,26.106,22.554,23.13,2681,0
+STRR.US,D,20090217,000000,21.115,22.075,19.291,19.963,6330,0
+STRR.US,D,20090218,000000,20.155,22.362,19.867,21.211,11397,0
+STRR.US,D,20090219,000000,21.499,22.17,19.771,20.059,3267,0
+STRR.US,D,20090220,000000,19.675,19.867,17.468,17.564,4559,0
+STRR.US,D,20090223,000000,17.659,18.619,14.396,14.492,7168,0
+STRR.US,D,20090224,000000,14.78,16.988,14.78,15.069,10675,0
+STRR.US,D,20090225,000000,15.356,18.619,12.477,12.477,8268,0
+STRR.US,D,20090226,000000,12.573,14.012,9.789,10.749,21080,0
+STRR.US,D,20090227,000000,10.653,14.78,10.653,11.133,36646,0
+STRR.US,D,20090302,000000,10.845,15.644,9.598,9.789,6710,0
+STRR.US,D,20090303,000000,10.078,12.477,9.598,9.982,14561,0
+STRR.US,D,20090304,000000,10.269,11.613,9.598,9.885,8974,0
+STRR.US,D,20090305,000000,10.269,10.365,7.774,7.966,19219,0
+STRR.US,D,20090306,000000,8.158,9.502,6.526,8.254,9547,0
+STRR.US,D,20090309,000000,8.158,11.421,8.158,8.35,7266,0
+STRR.US,D,20090310,000000,8.638,12.861,8.158,8.83,20914,0
+STRR.US,D,20090311,000000,8.925,10.078,8.446,8.542,12175,0
+STRR.US,D,20090312,000000,8.446,10.078,8.158,8.925,11307,0
+STRR.US,D,20090313,000000,8.925,9.885,7.87,7.87,11848,0
+STRR.US,D,20090316,000000,8.062,9.309,7.87,8.062,30174,0
+STRR.US,D,20090317,000000,8.158,9.118,8.158,9.118,14677,0
+STRR.US,D,20090318,000000,9.405,10.078,8.638,8.925,16748,0
+STRR.US,D,20090319,000000,9.022,10.078,7.199,7.678,31264,0
+STRR.US,D,20090320,000000,7.87,8.638,7.199,7.486,25312,0
+STRR.US,D,20090323,000000,7.87,9.118,7.199,8.35,27250,0
+STRR.US,D,20090324,000000,8.254,8.925,7.678,8.446,28516,0
+STRR.US,D,20090325,000000,8.638,9.022,8.446,9.022,8775,0
+STRR.US,D,20090326,000000,9.309,12.477,8.925,12.285,19957,0
+STRR.US,D,20090327,000000,13.052,15.26,10.269,10.557,24500,0
+STRR.US,D,20090330,000000,10.269,10.942,9.694,9.694,6023,0
+STRR.US,D,20090331,000000,9.885,10.845,9.885,10.653,17891,0
+STRR.US,D,20090401,000000,10.462,13.052,10.462,11.421,10053,0
+STRR.US,D,20090402,000000,11.421,13.437,11.421,12.573,17526,0
+STRR.US,D,20090403,000000,12.668,14.109,12.189,14.109,15295,0
+STRR.US,D,20090406,000000,13.916,13.916,12.477,13.437,10628,0
+STRR.US,D,20090407,000000,13.148,13.437,12.381,12.381,4207,0
+STRR.US,D,20090408,000000,13.052,13.245,12.573,13.245,3854,0
+STRR.US,D,20090409,000000,13.725,17.372,13.052,15.069,9520,0
+STRR.US,D,20090413,000000,14.78,15.452,14.396,15.26,8390,0
+STRR.US,D,20090414,000000,14.876,14.876,14.3,14.3,8148,0
+STRR.US,D,20090415,000000,14.396,15.836,14.396,15.452,2172,0
+STRR.US,D,20090416,000000,16.412,16.604,15.836,16.412,4406,0
+STRR.US,D,20090417,000000,16.508,19.771,16.028,17.372,12364,0
+STRR.US,D,20090420,000000,16.795,16.892,15.836,16.22,7445,0
+STRR.US,D,20090421,000000,16.22,17.948,16.22,17.948,10790,0
+STRR.US,D,20090422,000000,17.948,17.948,17.275,17.755,6491,0
+STRR.US,D,20090423,000000,17.755,17.755,15.836,16.316,9192,0
+STRR.US,D,20090424,000000,16.604,17.372,16.508,17.372,4407,0
+STRR.US,D,20090427,000000,16.892,16.892,15.836,16.028,4010,0
+STRR.US,D,20090428,000000,16.028,16.795,15.932,16.508,2362,0
+STRR.US,D,20090429,000000,17.468,17.755,16.316,17.564,3149,0
+STRR.US,D,20090430,000000,17.755,18.235,15.74,15.74,12512,0
+STRR.US,D,20090501,000000,15.836,16.7,15.836,15.836,4514,0
+STRR.US,D,20090504,000000,16.124,17.084,15.836,16.892,12772,0
+STRR.US,D,20090505,000000,15.932,19.675,15.932,19.003,14568,0
+STRR.US,D,20090506,000000,19.196,25.242,16.892,22.939,23605,0
+STRR.US,D,20090507,000000,24.09,24.09,20.155,21.786,10586,0
+STRR.US,D,20090508,000000,22.266,23.034,20.347,21.211,8545,0
+STRR.US,D,20090511,000000,18.812,20.155,18.812,19.771,4559,0
+STRR.US,D,20090512,000000,19.963,23.514,19.963,22.075,4780,0
+STRR.US,D,20090513,000000,21.691,22.842,20.251,20.251,10696,0
+STRR.US,D,20090514,000000,20.443,21.402,19.291,20.251,8765,0
+STRR.US,D,20090515,000000,20.155,20.155,19.196,19.387,18016,0
+STRR.US,D,20090518,000000,19.675,21.499,19.675,21.499,5310,0
+STRR.US,D,20090519,000000,20.731,22.266,19.675,20.731,9573,0
+STRR.US,D,20090520,000000,21.019,21.019,20.443,21.019,8012,0
+STRR.US,D,20090521,000000,20.731,21.595,19.196,19.291,10125,0
+STRR.US,D,20090522,000000,19.387,19.771,16.892,17.084,21594,0
+STRR.US,D,20090526,000000,17.275,19.579,17.275,19.483,12424,0
+STRR.US,D,20090527,000000,19.387,19.963,18.523,19.099,17400,0
+STRR.US,D,20090528,000000,19.387,20.155,18.332,19.196,14101,0
+STRR.US,D,20090529,000000,19.387,19.675,17.852,18.812,59085,0
+STRR.US,D,20090601,000000,19.387,21.115,19.387,20.922,9372,0
+STRR.US,D,20090602,000000,20.731,21.882,19.771,21.786,6357,0
+STRR.US,D,20090603,000000,21.595,22.266,19.483,20.443,8733,0
+STRR.US,D,20090604,000000,20.538,21.979,20.538,21.595,5565,0
+STRR.US,D,20090605,000000,21.979,22.939,21.402,21.499,6697,0
+STRR.US,D,20090608,000000,21.499,21.499,19.483,20.251,6972,0
+STRR.US,D,20090609,000000,20.443,21.019,18.523,19.291,9997,0
+STRR.US,D,20090610,000000,19.483,19.483,18.619,18.907,6394,0
+STRR.US,D,20090611,000000,19.003,20.059,19.003,19.387,5567,0
+STRR.US,D,20090612,000000,19.196,19.387,17.468,18.716,6003,0
+STRR.US,D,20090615,000000,18.523,19.003,18.139,18.716,5385,0
+STRR.US,D,20090616,000000,19.099,19.099,17.084,17.468,8603,0
+STRR.US,D,20090617,000000,17.564,18.235,17.275,17.564,7721,0
+STRR.US,D,20090618,000000,17.468,19.196,17.468,18.332,4472,0
+STRR.US,D,20090619,000000,18.812,18.907,17.275,17.275,11239,0
+STRR.US,D,20090622,000000,17.275,17.852,17.275,17.275,14798,0
+STRR.US,D,20090623,000000,18.235,20.059,18.235,20.059,14165,0
+STRR.US,D,20090624,000000,20.155,21.402,18.812,19.099,13360,0
+STRR.US,D,20090625,000000,18.812,20.635,18.523,19.867,9666,0
+STRR.US,D,20090626,000000,19.675,19.867,16.892,16.892,589595,0
+STRR.US,D,20090629,000000,17.564,19.099,17.564,18.619,22339,0
+STRR.US,D,20090630,000000,19.099,19.196,17.275,18.812,10210,0
+STRR.US,D,20090701,000000,18.523,19.099,17.659,17.755,3693,0
+STRR.US,D,20090702,000000,17.179,18.716,17.179,17.852,4045,0
+STRR.US,D,20090706,000000,17.948,18.427,17.468,17.468,11639,0
+STRR.US,D,20090707,000000,17.179,17.948,17.179,17.564,2719,0
+STRR.US,D,20090708,000000,17.275,17.852,17.084,17.468,4822,0
+STRR.US,D,20090709,000000,17.468,17.564,17.084,17.275,7142,0
+STRR.US,D,20090710,000000,17.179,17.564,16.795,16.795,5753,0
+STRR.US,D,20090713,000000,16.892,17.468,16.316,17.372,6273,0
+STRR.US,D,20090714,000000,17.275,17.755,16.892,17.755,3068,0
+STRR.US,D,20090715,000000,18.043,19.483,17.852,18.619,9538,0
+STRR.US,D,20090716,000000,18.716,19.579,18.139,19.579,3065,0
+STRR.US,D,20090717,000000,19.291,19.291,18.523,19.003,1392,0
+STRR.US,D,20090720,000000,18.235,18.619,18.235,18.523,1395,0
+STRR.US,D,20090721,000000,18.235,18.716,18.043,18.332,4352,0
+STRR.US,D,20090722,000000,18.332,19.196,18.043,18.427,4626,0
+STRR.US,D,20090723,000000,18.235,18.523,18.235,18.235,2368,0
+STRR.US,D,20090724,000000,17.852,19.003,17.852,18.812,1514,0
+STRR.US,D,20090727,000000,18.812,19.867,18.812,18.812,11816,0
+STRR.US,D,20090728,000000,18.716,19.771,18.427,19.099,9693,0
+STRR.US,D,20090729,000000,19.291,20.347,19.196,20.251,8835,0
+STRR.US,D,20090730,000000,20.251,20.251,18.812,19.196,14823,0
+STRR.US,D,20090731,000000,18.716,20.347,18.619,20.347,4631,0
+STRR.US,D,20090803,000000,20.635,21.786,20.347,21.595,20699,0
+STRR.US,D,20090804,000000,21.595,21.595,21.115,21.499,3097,0
+STRR.US,D,20090805,000000,21.115,21.979,20.922,21.786,2927,0
+STRR.US,D,20090806,000000,21.402,22.266,20.538,21.882,6411,0
+STRR.US,D,20090807,000000,22.17,25.529,21.979,25.434,10758,0
+STRR.US,D,20090810,000000,26.297,27.545,24.858,26.106,8272,0
+STRR.US,D,20090811,000000,26.202,26.202,23.034,24.282,11687,0
+STRR.US,D,20090812,000000,24.186,24.282,23.034,24.282,4694,0
+STRR.US,D,20090813,000000,24.186,30.232,24.186,28.792,16594,0
+STRR.US,D,20090814,000000,29.081,30.809,26.969,28.792,5129,0
+STRR.US,D,20090817,000000,27.833,28.409,26.297,26.393,11855,0
+STRR.US,D,20090818,000000,26.873,27.833,25.818,27.833,23554,0
+STRR.US,D,20090819,000000,28.792,28.792,26.873,27.353,2159,0
+STRR.US,D,20090820,000000,27.737,27.737,26.202,26.393,1484,0
+STRR.US,D,20090821,000000,26.393,27.066,26.297,26.489,5288,0
+STRR.US,D,20090824,000000,26.873,27.353,26.586,27.066,4774,0
+STRR.US,D,20090825,000000,26.969,27.449,26.681,27.449,4571,0
+STRR.US,D,20090826,000000,26.969,28.601,26.969,28.313,6129,0
+STRR.US,D,20090827,000000,28.313,32.632,28.313,32.344,9601,0
+STRR.US,D,20090828,000000,32.344,34.456,31.384,33.399,7485,0
+STRR.US,D,20090831,000000,33.592,37.239,33.592,36.087,6397,0
+STRR.US,D,20090901,000000,35.415,38.294,35.415,35.799,9279,0
+STRR.US,D,20090902,000000,36.567,37.622,35.511,35.799,32725,0
+STRR.US,D,20090903,000000,36.375,38.774,35.799,35.895,21231,0
+STRR.US,D,20090904,000000,35.511,35.895,35.031,35.799,4066,0
+STRR.US,D,20090908,000000,35.703,35.799,33.496,33.496,8467,0
+STRR.US,D,20090909,000000,35.223,36.951,33.496,35.703,9403,0
+STRR.US,D,20090910,000000,34.359,36.567,34.359,35.703,1249,0
+STRR.US,D,20090911,000000,37.622,37.622,34.839,34.839,2475,0
+STRR.US,D,20090914,000000,35.415,35.991,34.072,35.991,5972,0
+STRR.US,D,20090915,000000,35.799,35.799,34.456,35.127,10502,0
+STRR.US,D,20090916,000000,34.839,35.127,34.456,34.936,6520,0
+STRR.US,D,20090917,000000,34.456,35.895,34.456,35.607,6561,0
+STRR.US,D,20090918,000000,35.127,36.279,34.456,35.895,27222,0
+STRR.US,D,20090921,000000,35.32,36.375,34.551,35.223,5851,0
+STRR.US,D,20090922,000000,35.415,35.607,34.839,34.839,3118,0
+STRR.US,D,20090923,000000,35.991,35.991,35.031,35.031,2518,0
+STRR.US,D,20090924,000000,36.279,36.279,33.688,34.263,6485,0
+STRR.US,D,20090925,000000,34.551,34.551,32.152,32.535,3279,0
+STRR.US,D,20090928,000000,32.535,32.632,29.561,30.04,13628,0
+STRR.US,D,20090929,000000,29.656,29.945,28.313,29.272,9451,0
+STRR.US,D,20090930,000000,28.792,29.561,27.737,29.176,23532,0
+STRR.US,D,20091001,000000,29.752,30.136,28.792,29.176,11921,0
+STRR.US,D,20091002,000000,28.792,30.04,28.697,30.04,6221,0
+STRR.US,D,20091005,000000,29.656,30.232,28.985,29.561,4506,0
+STRR.US,D,20091006,000000,29.369,29.752,28.792,29.561,3158,0
+STRR.US,D,20091007,000000,29.561,29.752,28.889,29.081,1363,0
+STRR.US,D,20091008,000000,28.792,29.752,28.792,29.176,3169,0
+STRR.US,D,20091009,000000,29.369,30.713,29.272,30.136,4833,0
+STRR.US,D,20091012,000000,30.713,31.193,28.985,29.272,5562,0
+STRR.US,D,20091013,000000,29.272,31.576,28.889,31.384,6800,0
+STRR.US,D,20091014,000000,31.288,32.535,31,31.768,10178,0
+STRR.US,D,20091015,000000,32.056,39.734,30.809,39.158,15799,0
+STRR.US,D,20091016,000000,38.678,39.542,37.622,37.91,3537,0
+STRR.US,D,20091019,000000,37.91,37.91,34.551,35.031,7948,0
+STRR.US,D,20091020,000000,34.647,36.183,33.783,35.799,5181,0
+STRR.US,D,20091021,000000,36.183,38.294,35.32,37.335,9681,0
+STRR.US,D,20091022,000000,36.951,36.951,34.167,35.607,7153,0
+STRR.US,D,20091023,000000,35.703,35.703,33.592,34.839,4138,0
+STRR.US,D,20091026,000000,35.799,35.799,34.839,35.127,2680,0
+STRR.US,D,20091027,000000,38.39,38.39,34.647,36.855,2076,0
+STRR.US,D,20091028,000000,36.183,41.173,34.936,34.936,5222,0
+STRR.US,D,20091029,000000,35.511,37.622,33.592,33.592,5471,0
+STRR.US,D,20091030,000000,33.783,33.783,30.424,31.096,4151,0
+STRR.US,D,20091102,000000,31.384,32.248,30.904,31.193,1153,0
+STRR.US,D,20091103,000000,30.713,34.263,30.52,34.263,3295,0
+STRR.US,D,20091104,000000,32.535,36.183,31.288,34.936,7969,0
+STRR.US,D,20091105,000000,34.647,36.375,34.456,36.183,3436,0
+STRR.US,D,20091106,000000,35.32,35.511,34.456,34.743,2878,0
+STRR.US,D,20091109,000000,35.511,37.142,34.743,36.279,4348,0
+STRR.US,D,20091110,000000,35.895,36.087,34.551,35.32,6175,0
+STRR.US,D,20091111,000000,35.991,39.254,35.799,36.567,10421,0
+STRR.US,D,20091112,000000,37.431,38.486,37.239,37.431,4972,0
+STRR.US,D,20091113,000000,38.103,38.39,37.431,37.91,3656,0
+STRR.US,D,20091116,000000,38.486,39.35,38.199,38.87,15656,0
+STRR.US,D,20091117,000000,38.583,41.653,38.583,40.31,6051,0
+STRR.US,D,20091118,000000,40.31,41.653,40.118,41.366,2292,0
+STRR.US,D,20091119,000000,40.598,41.653,40.598,41.366,1571,0
+STRR.US,D,20091120,000000,39.446,42.229,39.446,40.789,6547,0
+STRR.US,D,20091123,000000,41.173,41.173,39.83,40.118,939,0
+STRR.US,D,20091124,000000,39.925,40.022,38.486,39.542,4083,0
+STRR.US,D,20091125,000000,39.158,39.83,38.39,38.87,2008,0
+STRR.US,D,20091127,000000,38.678,39.063,38.39,38.39,75,0
+STRR.US,D,20091130,000000,38.39,39.542,37.91,38.583,4055,0
+STRR.US,D,20091201,000000,38.87,39.542,38.103,39.542,5807,0
+STRR.US,D,20091202,000000,38.87,39.734,38.39,39.063,2172,0
+STRR.US,D,20091203,000000,38.774,39.542,37.335,38.486,5217,0
+STRR.US,D,20091204,000000,37.239,40.406,37.239,40.406,9869,0
+STRR.US,D,20091207,000000,40.31,41.942,39.83,41.366,5981,0
+STRR.US,D,20091208,000000,41.269,42.037,40.886,41.078,901,0
+STRR.US,D,20091209,000000,40.886,44.053,40.502,43.19,6155,0
+STRR.US,D,20091210,000000,42.133,42.133,38.294,38.774,21652,0
+STRR.US,D,20091211,000000,39.446,40.598,38.39,40.118,1479,0
+STRR.US,D,20091214,000000,40.502,40.982,39.83,40.406,2830,0
+STRR.US,D,20091215,000000,40.694,44.245,40.406,43.669,4689,0
+STRR.US,D,20091216,000000,44.245,44.245,42.517,42.517,2456,0
+STRR.US,D,20091217,000000,41.558,42.517,39.254,40.31,931,0
+STRR.US,D,20091218,000000,40.502,46.069,40.502,46.069,9214,0
+STRR.US,D,20091221,000000,45.493,45.589,44.437,45.109,3234,0
+STRR.US,D,20091222,000000,45.396,47.988,44.821,45.493,4211,0
+STRR.US,D,20091223,000000,45.493,45.589,41.653,42.613,2729,0
+STRR.US,D,20091224,000000,43.19,43.19,42.421,42.997,1842,0
+STRR.US,D,20091228,000000,41.653,42.71,39.925,41.173,3143,0
+STRR.US,D,20091229,000000,41.942,49.812,41.749,47.508,12607,0
+STRR.US,D,20091230,000000,47.028,47.7,46.069,47.7,4317,0
+STRR.US,D,20091231,000000,46.933,46.933,44.725,45.589,3756,0
+STRR.US,D,20100104,000000,45.589,47.028,45.589,46.069,9098,0
+STRR.US,D,20100105,000000,46.164,47.028,45.973,46.836,15391,0
+STRR.US,D,20100106,000000,46.069,47.028,45.205,46.26,19880,0
+STRR.US,D,20100107,000000,45.396,45.589,44.149,44.149,1398,0
+STRR.US,D,20100108,000000,44.149,45.396,41.846,45.396,870,0
+STRR.US,D,20100111,000000,45.012,46.164,43.669,45.109,1162,0
+STRR.US,D,20100112,000000,44.149,44.821,43.477,44.149,756,0
+STRR.US,D,20100113,000000,43.19,45.109,41.558,43.957,4963,0
+STRR.US,D,20100114,000000,43.765,45.109,42.613,44.532,1846,0
+STRR.US,D,20100115,000000,43.381,45.109,40.31,45.109,5529,0
+STRR.US,D,20100119,000000,45.012,46.069,44.437,44.725,10648,0
+STRR.US,D,20100120,000000,44.629,45.3,42.517,44.629,1585,0
+STRR.US,D,20100121,000000,43.573,43.573,40.886,40.886,1006,0
+STRR.US,D,20100122,000000,41.558,41.558,40.31,40.982,1173,0
+STRR.US,D,20100125,000000,41.078,44.437,41.078,42.613,490,0
+STRR.US,D,20100126,000000,43.381,43.381,40.214,42.517,1078,0
+STRR.US,D,20100127,000000,42.037,42.229,41.366,41.366,188,0
+STRR.US,D,20100128,000000,41.173,43.477,40.214,40.694,2815,0
+STRR.US,D,20100129,000000,40.789,40.789,39.254,39.254,1407,0
+STRR.US,D,20100201,000000,40.598,42.326,39.83,40.406,3803,0
+STRR.US,D,20100202,000000,38.39,43.381,38.39,41.462,7084,0
+STRR.US,D,20100203,000000,41.558,43.669,40.214,43.19,5661,0
+STRR.US,D,20100204,000000,42.997,43.285,40.022,41.078,4998,0
+STRR.US,D,20100205,000000,40.406,42.421,40.406,41.269,742,0
+STRR.US,D,20100208,000000,40.982,44.245,40.789,41.462,1240,0
+STRR.US,D,20100209,000000,41.653,43.957,41.653,42.421,1749,0
+STRR.US,D,20100210,000000,44.437,44.437,42.613,43.19,2434,0
+STRR.US,D,20100211,000000,43.19,44.629,42.71,43.19,3346,0
+STRR.US,D,20100212,000000,42.901,45.109,40.31,44.053,4883,0
+STRR.US,D,20100216,000000,44.245,45.012,43.19,44.149,6852,0
+STRR.US,D,20100217,000000,43.765,43.765,43.093,43.669,4820,0
+STRR.US,D,20100218,000000,43.285,43.861,42.901,43.669,2590,0
+STRR.US,D,20100219,000000,43.093,43.477,43.093,43.477,1708,0
+STRR.US,D,20100222,000000,43.19,43.19,41.366,42.613,489,0
+STRR.US,D,20100223,000000,42.901,42.997,40.789,42.421,3037,0
+STRR.US,D,20100224,000000,42.326,43.093,42.133,43.093,967,0
+STRR.US,D,20100225,000000,42.806,43.669,42.229,42.806,1091,0
+STRR.US,D,20100226,000000,41.366,44.821,41.366,41.846,10315,0
+STRR.US,D,20100301,000000,42.421,43.477,42.326,42.517,852,0
+STRR.US,D,20100302,000000,43.093,43.19,42.326,42.901,2359,0
+STRR.US,D,20100303,000000,42.71,43.669,42.613,43.381,3470,0
+STRR.US,D,20100304,000000,43.477,43.669,41.942,43.573,2796,0
+STRR.US,D,20100305,000000,42.71,47.028,41.942,46.74,15394,0
+STRR.US,D,20100308,000000,46.836,48.948,45.205,48.276,17699,0
+STRR.US,D,20100309,000000,47.796,49.236,46.933,47.796,3994,0
+STRR.US,D,20100310,000000,48.18,49.043,47.316,48.852,3524,0
+STRR.US,D,20100311,000000,48.468,49.236,48.276,49.236,23321,0
+STRR.US,D,20100312,000000,49.428,49.812,48.948,49.619,5309,0
+STRR.US,D,20100315,000000,49.812,50.1,49.523,50.1,5842,0
+STRR.US,D,20100316,000000,47.892,53.363,47.892,51.635,3779,0
+STRR.US,D,20100317,000000,52.019,52.883,51.06,51.06,4945,0
+STRR.US,D,20100318,000000,51.155,51.827,49.139,49.907,3264,0
+STRR.US,D,20100319,000000,49.332,49.332,43.957,45.493,19223,0
+STRR.US,D,20100322,000000,45.3,45.3,44.053,44.149,4901,0
+STRR.US,D,20100323,000000,44.149,44.629,42.517,42.517,3317,0
+STRR.US,D,20100324,000000,42.613,45.012,41.942,41.942,6814,0
+STRR.US,D,20100325,000000,42.806,49.523,41.942,47.508,26038,0
+STRR.US,D,20100326,000000,46.836,46.836,44.532,45.396,6064,0
+STRR.US,D,20100329,000000,45.396,47.028,45.396,45.876,4781,0
+STRR.US,D,20100330,000000,46.164,46.453,45.109,46.164,2206,0
+STRR.US,D,20100331,000000,41.749,43.19,41.749,42.037,141784,0
+STRR.US,D,20100401,000000,42.421,43.19,41.942,42.901,28334,0
+STRR.US,D,20100405,000000,43.093,43.765,42.229,43.765,13634,0
+STRR.US,D,20100406,000000,43.669,44.149,43.19,43.669,20405,0
+STRR.US,D,20100407,000000,44.245,44.629,43.19,44.245,11529,0
+STRR.US,D,20100408,000000,44.341,44.437,43.381,44.149,6650,0
+STRR.US,D,20100409,000000,44.245,44.916,44.149,44.629,5809,0
+STRR.US,D,20100412,000000,44.629,45.973,44.532,45.109,11059,0
+STRR.US,D,20100413,000000,45.3,45.973,43.669,45.3,12515,0
+STRR.US,D,20100414,000000,45.493,48.18,44.341,48.18,18437,0
+STRR.US,D,20100415,000000,48.276,50.771,47.892,50.387,19169,0
+STRR.US,D,20100416,000000,50.291,50.771,49.139,50.1,12099,0
+STRR.US,D,20100419,000000,49.523,50.1,48.276,49.428,5457,0
+STRR.US,D,20100420,000000,49.523,51.347,47.988,50.483,6089,0
+STRR.US,D,20100421,000000,50.771,52.115,49.812,52.019,5938,0
+STRR.US,D,20100422,000000,50.771,54.323,50.003,53.746,11117,0
+STRR.US,D,20100423,000000,53.65,55.282,52.786,55.282,3787,0
+STRR.US,D,20100426,000000,54.994,57.777,54.323,57.49,32799,0
+STRR.US,D,20100427,000000,56.626,56.818,54.994,56.338,19366,0
+STRR.US,D,20100428,000000,56.146,57.106,55.666,55.954,19884,0
+STRR.US,D,20100429,000000,55.666,57.297,54.898,55.666,6347,0
+STRR.US,D,20100430,000000,56.242,57.106,53.843,53.843,7087,0
+STRR.US,D,20100503,000000,54.13,55.762,52.786,54.226,10234,0
+STRR.US,D,20100504,000000,53.843,54.323,53.555,53.843,7595,0
+STRR.US,D,20100505,000000,53.266,54.13,52.403,52.595,18868,0
+STRR.US,D,20100506,000000,51.922,53.363,49.236,51.06,42627,0
+STRR.US,D,20100507,000000,50.483,52.786,48.276,48.659,16044,0
+STRR.US,D,20100510,000000,52.595,52.595,49.043,49.619,4532,0
+STRR.US,D,20100511,000000,48.276,49.907,47.508,49.523,11632,0
+STRR.US,D,20100512,000000,50.003,51.635,49.812,51.539,6689,0
+STRR.US,D,20100513,000000,51.06,51.06,49.043,49.428,4389,0
+STRR.US,D,20100514,000000,49.332,49.332,47.316,48.18,33161,0
+STRR.US,D,20100517,000000,48.084,49.332,46.74,48.564,6222,0
+STRR.US,D,20100518,000000,49.428,50.867,49.043,49.139,6637,0
+STRR.US,D,20100519,000000,49.139,49.139,47.508,48.18,3538,0
+STRR.US,D,20100520,000000,47.412,47.7,43.093,43.669,11274,0
+STRR.US,D,20100521,000000,42.326,46.164,41.269,45.3,16121,0
+STRR.US,D,20100524,000000,44.916,51.827,44.629,50.291,23888,0
+STRR.US,D,20100525,000000,48.468,49.043,47.316,48.372,26150,0
+STRR.US,D,20100526,000000,48.468,48.564,47.22,47.988,5090,0
+STRR.US,D,20100527,000000,48.852,48.948,48.372,48.372,11539,0
+STRR.US,D,20100528,000000,47.796,49.428,47.028,49.139,13309,0
+STRR.US,D,20100601,000000,48.276,49.043,47.22,47.7,5348,0
+STRR.US,D,20100602,000000,47.604,47.892,45.78,47.316,9742,0
+STRR.US,D,20100603,000000,47.412,47.988,47.124,47.988,6028,0
+STRR.US,D,20100604,000000,47.7,48.084,47.028,47.028,5401,0
+STRR.US,D,20100607,000000,45.685,46.933,44.532,45.589,4188,0
+STRR.US,D,20100608,000000,45.012,45.012,42.71,43.285,4034,0
+STRR.US,D,20100609,000000,43.765,45.685,43.19,44.821,7431,0
+STRR.US,D,20100610,000000,45.78,49.139,44.532,48.948,27962,0
+STRR.US,D,20100611,000000,47.892,50.387,47.892,49.428,7700,0
+STRR.US,D,20100614,000000,49.523,49.619,47.892,49.619,7681,0
+STRR.US,D,20100615,000000,49.716,49.716,48.372,49.428,3322,0
+STRR.US,D,20100616,000000,48.852,49.236,47.892,48.948,3022,0
+STRR.US,D,20100617,000000,48.948,49.523,48.948,49.523,7458,0
+STRR.US,D,20100618,000000,49.236,51.443,48.276,48.564,19822,0
+STRR.US,D,20100621,000000,49.619,50.867,48.468,49.716,5147,0
+STRR.US,D,20100622,000000,49.907,50.1,48.756,48.948,10748,0
+STRR.US,D,20100623,000000,49.139,50.963,48.18,50.58,21939,0
+STRR.US,D,20100624,000000,50.003,51.539,49.716,50.963,13552,0
+STRR.US,D,20100625,000000,51.155,53.363,49.332,51.443,478790,0
+STRR.US,D,20100628,000000,51.443,51.443,46.836,47.508,24347,0
+STRR.US,D,20100629,000000,46.74,46.836,41.749,42.326,21872,0
+STRR.US,D,20100630,000000,42.421,43.573,41.653,42.229,20975,0
+STRR.US,D,20100701,000000,42.229,43.19,39.925,40.214,32306,0
+STRR.US,D,20100702,000000,40.502,42.517,37.91,38.678,9241,0
+STRR.US,D,20100706,000000,39.542,41.846,36.471,37.815,24082,0
+STRR.US,D,20100707,000000,38.006,40.118,37.142,39.35,18628,0
+STRR.US,D,20100708,000000,39.83,40.789,37.719,37.91,13678,0
+STRR.US,D,20100709,000000,38.006,40.31,37.046,38.678,8090,0
+STRR.US,D,20100712,000000,38.678,40.214,37.719,38.006,8009,0
+STRR.US,D,20100713,000000,38.678,40.598,38.486,40.118,14589,0
+STRR.US,D,20100714,000000,39.83,40.694,39.83,40.118,5113,0
+STRR.US,D,20100715,000000,40.31,40.31,38.678,39.158,8306,0
+STRR.US,D,20100716,000000,38.774,38.774,36.567,36.951,12680,0
+STRR.US,D,20100719,000000,37.142,37.142,34.551,35.415,17325,0
+STRR.US,D,20100720,000000,34.936,35.223,34.167,35.223,12164,0
+STRR.US,D,20100721,000000,35.511,36.855,34.936,35.511,4847,0
+STRR.US,D,20100722,000000,36.087,42.71,35.511,42.037,24562,0
+STRR.US,D,20100723,000000,41.653,44.149,40.022,42.421,14795,0
+STRR.US,D,20100726,000000,42.421,42.71,40.214,42.517,20657,0
+STRR.US,D,20100727,000000,42.901,46.164,41.078,43.669,9988,0
+STRR.US,D,20100728,000000,43.477,44.725,40.789,40.886,6376,0
+STRR.US,D,20100729,000000,41.078,42.133,38.966,41.558,9783,0
+STRR.US,D,20100730,000000,40.886,42.901,40.214,42.71,14543,0
+STRR.US,D,20100802,000000,43.381,44.437,42.71,43.957,8891,0
+STRR.US,D,20100803,000000,43.669,45.205,42.326,43.477,6593,0
+STRR.US,D,20100804,000000,43.573,43.957,42.037,43.19,3911,0
+STRR.US,D,20100805,000000,42.806,42.806,40.31,40.406,2340,0
+STRR.US,D,20100806,000000,39.83,39.83,36.567,38.966,6016,0
+STRR.US,D,20100809,000000,33.879,40.694,33.879,40.406,5428,0
+STRR.US,D,20100810,000000,38.486,40.214,38.103,39.158,8766,0
+STRR.US,D,20100811,000000,38.39,39.254,37.335,37.431,10257,0
+STRR.US,D,20100812,000000,36.759,37.335,35.607,36.183,5113,0
+STRR.US,D,20100813,000000,36.183,36.759,34.936,35.223,5499,0
+STRR.US,D,20100816,000000,35.031,38.774,33.783,34.551,4269,0
+STRR.US,D,20100817,000000,35.127,35.799,33.783,35.703,8590,0
+STRR.US,D,20100818,000000,35.607,36.183,34.936,35.223,4076,0
+STRR.US,D,20100819,000000,35.127,35.895,31.768,31.864,7778,0
+STRR.US,D,20100820,000000,31.672,32.632,30.713,31.672,8543,0
+STRR.US,D,20100823,000000,31.768,31.96,30.232,30.809,3164,0
+STRR.US,D,20100824,000000,31.096,31.096,28.792,28.889,3992,0
+STRR.US,D,20100825,000000,28.792,30.232,28.792,29.752,8662,0
+STRR.US,D,20100826,000000,29.849,31.384,29.272,29.465,2689,0
+STRR.US,D,20100827,000000,29.849,30.809,29.081,30.713,5783,0
+STRR.US,D,20100830,000000,30.52,32.248,29.369,29.561,5114,0
+STRR.US,D,20100831,000000,29.656,29.849,28.697,28.792,13738,0
+STRR.US,D,20100901,000000,29.272,32.344,28.121,29.369,16745,0
+STRR.US,D,20100902,000000,29.465,31.96,28.601,29.369,9908,0
+STRR.US,D,20100903,000000,29.752,33.496,29.752,32.248,14598,0
+STRR.US,D,20100907,000000,32.535,32.535,29.656,29.945,12907,0
+STRR.US,D,20100908,000000,29.945,31.096,29.849,30.04,16334,0
+STRR.US,D,20100909,000000,30.52,30.52,29.369,29.656,10652,0
+STRR.US,D,20100910,000000,30.136,30.136,29.176,29.272,9610,0
+STRR.US,D,20100913,000000,29.656,31.288,29.656,31.193,9629,0
+STRR.US,D,20100914,000000,31.193,31.193,29.752,30.329,10523,0
+STRR.US,D,20100915,000000,30.329,31.672,30.232,31.193,21386,0
+STRR.US,D,20100916,000000,31.096,31.288,29.561,29.849,11080,0
+STRR.US,D,20100917,000000,30.136,32.44,29.752,31.193,11577,0
+STRR.US,D,20100920,000000,31.193,35.127,31.096,34.936,8982,0
+STRR.US,D,20100921,000000,34.839,35.511,33.496,33.496,7524,0
+STRR.US,D,20100922,000000,33.303,33.688,31.288,33.592,4789,0
+STRR.US,D,20100923,000000,33.303,34.456,32.44,32.919,5491,0
+STRR.US,D,20100924,000000,33.399,34.551,33.303,33.783,8190,0
+STRR.US,D,20100927,000000,33.879,33.879,32.535,33.399,3314,0
+STRR.US,D,20100928,000000,33.592,33.592,31.576,32.535,5542,0
+STRR.US,D,20100929,000000,32.535,32.824,31.672,31.96,6931,0
+STRR.US,D,20100930,000000,32.344,33.496,31.864,33.016,8309,0
+STRR.US,D,20101001,000000,33.399,33.399,32.44,32.728,3011,0
+STRR.US,D,20101004,000000,32.728,34.072,31.768,33.399,8436,0
+STRR.US,D,20101005,000000,33.879,35.127,33.303,35.031,10388,0
+STRR.US,D,20101006,000000,34.743,34.743,33.688,34.072,6215,0
+STRR.US,D,20101007,000000,34.456,34.456,32.728,33.688,4366,0
+STRR.US,D,20101008,000000,33.399,34.263,32.919,33.976,6013,0
+STRR.US,D,20101011,000000,33.399,33.688,33.303,33.496,2624,0
+STRR.US,D,20101012,000000,33.303,33.688,32.44,33.399,3416,0
+STRR.US,D,20101013,000000,33.592,35.127,32.728,34.936,8192,0
+STRR.US,D,20101014,000000,34.743,35.223,33.592,34.072,11851,0
+STRR.US,D,20101015,000000,34.647,34.647,33.399,33.592,7471,0
+STRR.US,D,20101018,000000,33.783,34.456,33.496,34.263,5912,0
+STRR.US,D,20101019,000000,33.592,33.879,33.399,33.688,10865,0
+STRR.US,D,20101020,000000,33.976,34.167,33.399,33.879,6704,0
+STRR.US,D,20101021,000000,34.167,34.263,32.728,34.072,5981,0
+STRR.US,D,20101022,000000,31.672,34.167,31.672,33.688,4200,0
+STRR.US,D,20101025,000000,33.976,35.511,32.919,33.208,4050,0
+STRR.US,D,20101026,000000,33.112,33.783,32.344,32.632,5253,0
+STRR.US,D,20101027,000000,32.344,33.879,31.96,33.688,10053,0
+STRR.US,D,20101028,000000,34.072,34.072,33.208,33.303,2560,0
+STRR.US,D,20101029,000000,32.919,33.783,32.919,33.783,5805,0
+STRR.US,D,20101101,000000,33.976,35.799,33.783,35.511,16116,0
+STRR.US,D,20101102,000000,36.183,37.431,35.799,37.239,19938,0
+STRR.US,D,20101103,000000,36.951,37.431,35.031,36.759,21376,0
+STRR.US,D,20101104,000000,37.431,37.622,36.375,37.431,10466,0
+STRR.US,D,20101105,000000,36.951,37.142,35.895,36.951,9413,0
+STRR.US,D,20101108,000000,35.991,36.567,35.32,35.991,11102,0
+STRR.US,D,20101109,000000,35.703,35.991,34.551,34.839,6160,0
+STRR.US,D,20101110,000000,35.127,35.415,33.976,35.031,9723,0
+STRR.US,D,20101111,000000,34.551,34.839,34.167,34.456,3718,0
+STRR.US,D,20101112,000000,33.976,34.551,33.688,33.783,4034,0
+STRR.US,D,20101115,000000,33.879,36.087,33.783,35.895,28159,0
+STRR.US,D,20101116,000000,35.415,35.415,34.551,35.031,6757,0
+STRR.US,D,20101117,000000,35.223,35.991,34.743,35.32,5188,0
+STRR.US,D,20101118,000000,35.703,36.951,35.415,36.951,3055,0
+STRR.US,D,20101119,000000,36.759,37.91,35.991,37.719,7115,0
+STRR.US,D,20101122,000000,37.431,37.91,36.375,36.951,1385,0
+STRR.US,D,20101123,000000,36.567,36.567,35.991,36.471,3512,0
+STRR.US,D,20101124,000000,36.662,38.294,36.662,38.294,4143,0
+STRR.US,D,20101126,000000,37.91,38.966,37.815,38.966,969,0
+STRR.US,D,20101129,000000,38.486,39.446,37.622,39.35,2116,0
+STRR.US,D,20101130,000000,38.774,39.925,38.583,39.158,4278,0
+STRR.US,D,20101201,000000,39.83,39.83,38.583,38.87,8498,0
+STRR.US,D,20101202,000000,38.966,39.542,37.719,39.542,32643,0
+STRR.US,D,20101203,000000,38.678,40.982,38.678,40.982,5077,0
+STRR.US,D,20101206,000000,40.789,44.149,40.789,43.861,12303,0
+STRR.US,D,20101207,000000,45.3,46.356,44.629,44.821,11805,0
+STRR.US,D,20101208,000000,45.109,49.332,44.629,48.948,11282,0
+STRR.US,D,20101209,000000,49.428,51.827,49.043,50.675,13093,0
+STRR.US,D,20101210,000000,50.58,51.635,48.18,51.347,5331,0
+STRR.US,D,20101213,000000,51.347,51.539,50.1,50.1,6751,0
+STRR.US,D,20101214,000000,50.387,50.387,48.756,48.948,7246,0
+STRR.US,D,20101215,000000,48.468,49.043,47.124,47.892,5209,0
+STRR.US,D,20101216,000000,48.18,50.1,47.124,49.907,7596,0
+STRR.US,D,20101217,000000,49.812,51.731,49.812,50.963,20296,0
+STRR.US,D,20101220,000000,51.155,54.034,50.963,53.075,15601,0
+STRR.US,D,20101221,000000,53.459,55.378,53.363,54.706,4738,0
+STRR.US,D,20101222,000000,55.187,56.05,54.226,55.858,3251,0
+STRR.US,D,20101223,000000,55.954,56.146,55.474,55.954,3136,0
+STRR.US,D,20101227,000000,55.187,56.146,54.034,55.954,6612,0
+STRR.US,D,20101228,000000,56.146,56.146,54.514,55.954,2925,0
+STRR.US,D,20101229,000000,56.146,56.146,55.378,55.954,2111,0
+STRR.US,D,20101230,000000,55.666,57.586,55.666,56.818,5904,0
+STRR.US,D,20101231,000000,57.106,57.682,55.858,55.954,4634,0
+STRR.US,D,20110103,000000,56.242,57.873,56.05,56.913,3654,0
+STRR.US,D,20110104,000000,57.297,57.297,51.539,51.731,8323,0
+STRR.US,D,20110105,000000,51.731,53.843,51.251,53.746,3802,0
+STRR.US,D,20110106,000000,53.65,54.994,52.499,53.075,5949,0
+STRR.US,D,20110107,000000,53.363,53.363,50.1,50.867,5645,0
+STRR.US,D,20110110,000000,50.387,51.635,49.716,51.155,2654,0
+STRR.US,D,20110111,000000,51.251,51.251,49.907,50.387,2466,0
+STRR.US,D,20110112,000000,51.06,52.595,50.003,52.595,5352,0
+STRR.US,D,20110113,000000,52.595,54.13,50.963,54.13,4427,0
+STRR.US,D,20110114,000000,54.323,54.706,52.979,54.226,3201,0
+STRR.US,D,20110118,000000,53.843,53.939,52.786,53.65,1169,0
+STRR.US,D,20110119,000000,53.266,53.746,48.564,48.564,5203,0
+STRR.US,D,20110120,000000,48.468,48.468,46.74,47.316,6806,0
+STRR.US,D,20110121,000000,48.756,52.115,48.756,49.812,6310,0
+STRR.US,D,20110124,000000,49.907,53.363,49.236,51.922,4556,0
+STRR.US,D,20110125,000000,51.347,51.443,49.428,50.483,2878,0
+STRR.US,D,20110126,000000,50.387,53.363,50.196,52.883,5858,0
+STRR.US,D,20110127,000000,53.075,53.075,50.771,52.786,5836,0
+STRR.US,D,20110128,000000,52.691,52.691,50.291,50.771,7942,0
+STRR.US,D,20110131,000000,50.771,55.187,50.771,52.979,8646,0
+STRR.US,D,20110201,000000,53.266,55.09,52.115,53.459,5998,0
+STRR.US,D,20110202,000000,53.075,53.939,52.691,53.843,3134,0
+STRR.US,D,20110203,000000,53.939,54.514,52.691,52.786,2355,0
+STRR.US,D,20110204,000000,52.595,54.226,52.019,53.746,5907,0
+STRR.US,D,20110207,000000,54.034,54.514,52.883,53.65,6845,0
+STRR.US,D,20110208,000000,53.363,55.474,52.595,55.187,2307,0
+STRR.US,D,20110209,000000,54.706,58.545,54.418,57.393,66985,0
+STRR.US,D,20110210,000000,57.106,57.586,54.706,57.202,5701,0
+STRR.US,D,20110211,000000,57.393,63.344,56.913,62.193,18080,0
+STRR.US,D,20110214,000000,62.288,67.471,61.52,66.415,27148,0
+STRR.US,D,20110215,000000,59.697,61.04,56.818,59.697,42915,0
+STRR.US,D,20110216,000000,60.177,61.904,59.121,61.04,11658,0
+STRR.US,D,20110218,000000,61.425,62.672,60.465,62,4851,0
+STRR.US,D,20110222,000000,61.136,62.864,59.313,61.425,21229,0
+STRR.US,D,20110223,000000,61.425,66.415,61.425,63.248,15941,0
+STRR.US,D,20110224,000000,63.919,63.919,59.697,60.753,10396,0
+STRR.US,D,20110225,000000,60.753,63.728,59.505,63.44,9376,0
+STRR.US,D,20110228,000000,64.112,65.647,62.96,64.399,10705,0
+STRR.US,D,20110301,000000,63.632,65.552,62.864,63.057,10702,0
+STRR.US,D,20110302,000000,62.577,63.248,62,62.96,5718,0
+STRR.US,D,20110303,000000,63.919,65.072,63.152,64.399,8564,0
+STRR.US,D,20110304,000000,64.688,64.976,62.193,62.96,11267,0
+STRR.US,D,20110307,000000,63.248,63.44,62.193,62.577,5969,0
+STRR.US,D,20110308,000000,62.864,68.239,62.864,64.496,18109,0
+STRR.US,D,20110309,000000,63.536,65.072,62.384,62.864,7668,0
+STRR.US,D,20110310,000000,62.288,63.344,59.313,59.889,13777,0
+STRR.US,D,20110311,000000,59.601,64.304,59.505,62.577,10044,0
+STRR.US,D,20110314,000000,61.425,62.48,59.697,59.985,5041,0
+STRR.US,D,20110315,000000,58.641,58.93,57.49,57.97,9709,0
+STRR.US,D,20110316,000000,57.586,58.161,55.666,55.858,24997,0
+STRR.US,D,20110317,000000,57.106,57.777,55.666,55.858,9052,0
+STRR.US,D,20110318,000000,56.626,58.737,56.05,58.545,20951,0
+STRR.US,D,20110321,000000,58.737,63.919,58.737,63.824,8486,0
+STRR.US,D,20110322,000000,63.919,64.112,61.616,61.904,4673,0
+STRR.US,D,20110323,000000,61.616,61.616,58.93,60.656,4379,0
+STRR.US,D,20110324,000000,60.561,61.04,58.161,59.985,3895,0
+STRR.US,D,20110325,000000,59.409,62.48,59.217,61.713,3485,0
+STRR.US,D,20110328,000000,62.193,62.193,60.273,61.52,4246,0
+STRR.US,D,20110329,000000,60.753,61.713,59.505,61.713,3143,0
+STRR.US,D,20110330,000000,61.713,63.057,61.713,62.288,4241,0
+STRR.US,D,20110331,000000,62.288,63.632,61.52,62.384,6596,0
+STRR.US,D,20110401,000000,63.536,63.632,60.656,61.136,4664,0
+STRR.US,D,20110404,000000,61.136,63.344,59.985,62.193,6116,0
+STRR.US,D,20110405,000000,61.809,62.384,61.04,61.904,3075,0
+STRR.US,D,20110406,000000,62.768,63.919,61.616,63.248,5162,0
+STRR.US,D,20110407,000000,63.344,63.632,62.193,62.193,1327,0
+STRR.US,D,20110408,000000,62.96,62.96,57.393,57.777,9769,0
+STRR.US,D,20110411,000000,57.777,58.066,56.818,56.818,3202,0
+STRR.US,D,20110412,000000,56.338,56.626,54.803,54.994,7717,0
+STRR.US,D,20110413,000000,53.746,55.57,53.459,54.226,7132,0
+STRR.US,D,20110414,000000,53.939,56.338,53.555,55.666,5791,0
+STRR.US,D,20110415,000000,55.474,55.954,54.706,55.09,8293,0
+STRR.US,D,20110418,000000,53.746,54.323,53.075,53.65,3206,0
+STRR.US,D,20110419,000000,54.13,54.226,52.019,53.459,5016,0
+STRR.US,D,20110420,000000,54.898,58.353,54.898,58.353,5287,0
+STRR.US,D,20110421,000000,58.257,58.737,56.242,57.393,4640,0
+STRR.US,D,20110425,000000,57.586,57.586,55.858,56.626,1920,0
+STRR.US,D,20110426,000000,56.146,59.217,55.762,59.025,4230,0
+STRR.US,D,20110427,000000,57.777,58.737,57.202,57.97,2312,0
+STRR.US,D,20110428,000000,57.586,58.066,55.474,58.066,3820,0
+STRR.US,D,20110429,000000,58.161,58.641,56.242,57.873,5078,0
+STRR.US,D,20110502,000000,58.257,58.257,53.459,53.555,8770,0
+STRR.US,D,20110503,000000,52.691,54.034,52.403,52.786,14673,0
+STRR.US,D,20110504,000000,52.786,53.459,51.443,51.443,11558,0
+STRR.US,D,20110505,000000,50.963,52.211,49.236,50.003,8468,0
+STRR.US,D,20110506,000000,51.443,51.539,49.619,50.003,3257,0
+STRR.US,D,20110509,000000,49.716,50.58,48.18,50.291,12572,0
+STRR.US,D,20110510,000000,50.771,50.867,49.139,49.523,13554,0
+STRR.US,D,20110511,000000,49.332,49.907,48.659,49.043,2885,0
+STRR.US,D,20110512,000000,48.564,49.907,48.564,49.907,4191,0
+STRR.US,D,20110513,000000,50.1,50.196,49.428,49.716,6189,0
+STRR.US,D,20110516,000000,49.139,49.236,46.644,46.644,9786,0
+STRR.US,D,20110517,000000,46.069,46.644,43.573,43.861,13771,0
+STRR.US,D,20110518,000000,43.957,46.164,42.71,45.3,40578,0
+STRR.US,D,20110519,000000,46.356,48.564,45.589,47.7,18735,0
+STRR.US,D,20110520,000000,47.796,50.483,47.028,49.043,12251,0
+STRR.US,D,20110523,000000,47.604,48.852,46.74,47.508,5028,0
+STRR.US,D,20110524,000000,47.892,47.892,43.861,43.957,7766,0
+STRR.US,D,20110525,000000,43.669,45.876,42.806,44.725,7490,0
+STRR.US,D,20110526,000000,44.341,45.3,43.957,45.109,6669,0
+STRR.US,D,20110527,000000,45.109,45.589,44.725,45.589,1646,0
+STRR.US,D,20110531,000000,46.453,50.483,45.589,50.387,6555,0
+STRR.US,D,20110601,000000,50.291,50.291,43.765,43.861,7696,0
+STRR.US,D,20110602,000000,43.957,45.78,43.093,45.3,5527,0
+STRR.US,D,20110603,000000,44.053,45.589,43.861,45.109,8527,0
+STRR.US,D,20110606,000000,45.012,45.78,44.053,45.109,7881,0
+STRR.US,D,20110607,000000,45.685,45.78,44.149,44.149,7817,0
+STRR.US,D,20110608,000000,44.053,44.725,42.326,42.901,8923,0
+STRR.US,D,20110609,000000,43.285,44.629,42.71,44.245,6727,0
+STRR.US,D,20110610,000000,43.669,43.957,42.997,43.093,4694,0
+STRR.US,D,20110613,000000,43.381,43.573,42.229,42.326,5443,0
+STRR.US,D,20110614,000000,43.093,44.053,42.133,43.573,4816,0
+STRR.US,D,20110615,000000,43.19,43.669,42.133,42.517,11636,0
+STRR.US,D,20110616,000000,42.71,43.573,42.71,43.381,7815,0
+STRR.US,D,20110617,000000,43.765,44.053,43.285,44.053,17420,0
+STRR.US,D,20110620,000000,43.669,46.356,43.669,46.069,4731,0
+STRR.US,D,20110621,000000,46.644,50.867,46.164,50.291,7596,0
+STRR.US,D,20110622,000000,49.907,50.196,48.372,48.756,8562,0
+STRR.US,D,20110623,000000,48.084,49.139,47.796,48.564,8067,0
+STRR.US,D,20110624,000000,48.756,50.58,45.012,48.084,124856,0
+STRR.US,D,20110627,000000,47.892,49.236,46.836,48.756,9086,0
+STRR.US,D,20110628,000000,49.236,50.963,48.276,50.867,6630,0
+STRR.US,D,20110629,000000,51.251,51.251,48.948,50.387,5619,0
+STRR.US,D,20110630,000000,50.58,51.443,50.003,51.347,4599,0
+STRR.US,D,20110701,000000,51.347,52.595,50.58,51.539,14207,0
+STRR.US,D,20110705,000000,51.347,51.635,48.852,50.387,3060,0
+STRR.US,D,20110706,000000,50.387,58.641,50.196,57.106,18877,0
+STRR.US,D,20110707,000000,58.257,59.121,56.818,57.873,13782,0
+STRR.US,D,20110708,000000,56.818,57.586,55.762,56.338,3909,0
+STRR.US,D,20110711,000000,55.378,56.242,53.746,54.323,5614,0
+STRR.US,D,20110712,000000,54.034,55.954,53.17,53.555,6997,0
+STRR.US,D,20110713,000000,53.843,56.818,53.65,54.803,3718,0
+STRR.US,D,20110714,000000,54.61,54.61,52.595,53.65,4629,0
+STRR.US,D,20110715,000000,53.843,55.666,53.17,55.378,8017,0
+STRR.US,D,20110718,000000,54.994,54.994,51.922,52.403,3964,0
+STRR.US,D,20110719,000000,53.65,56.626,51.731,56.529,4927,0
+STRR.US,D,20110720,000000,56.626,56.626,52.307,52.403,1963,0
+STRR.US,D,20110721,000000,52.691,57.682,52.595,57.49,8180,0
+STRR.US,D,20110722,000000,57.393,57.777,56.434,56.434,4261,0
+STRR.US,D,20110725,000000,55.474,56.146,54.418,55.858,6580,0
+STRR.US,D,20110726,000000,55.666,58.833,55.57,57.586,12340,0
+STRR.US,D,20110727,000000,56.242,59.121,56.242,57.777,12769,0
+STRR.US,D,20110728,000000,57.97,58.257,56.146,57.106,9189,0
+STRR.US,D,20110729,000000,55.954,57.682,55.954,57.49,8735,0
+STRR.US,D,20110801,000000,58.353,59.025,56.242,57.49,9700,0
+STRR.US,D,20110802,000000,57.106,57.106,52.403,52.499,12428,0
+STRR.US,D,20110803,000000,52.786,52.786,49.619,50.675,11705,0
+STRR.US,D,20110804,000000,49.619,51.347,44.916,46.069,37436,0
+STRR.US,D,20110805,000000,47.796,49.332,44.725,47.796,24889,0
+STRR.US,D,20110808,000000,39.925,49.043,38.39,38.678,25541,0
+STRR.US,D,20110809,000000,40.31,45.589,40.118,43.861,34068,0
+STRR.US,D,20110810,000000,43.093,43.765,38.39,38.486,12851,0
+STRR.US,D,20110811,000000,38.678,43.285,38.294,43.285,12743,0
+STRR.US,D,20110812,000000,43.285,44.341,42.037,43.381,10850,0
+STRR.US,D,20110815,000000,44.149,45.3,43.093,45.109,5068,0
+STRR.US,D,20110816,000000,44.053,44.437,43.19,43.669,6857,0
+STRR.US,D,20110817,000000,44.341,46.548,43.285,45.493,13337,0
+STRR.US,D,20110818,000000,44.149,45.973,40.022,41.366,13217,0
+STRR.US,D,20110819,000000,40.406,41.653,39.158,40.31,9114,0
+STRR.US,D,20110822,000000,41.173,42.326,39.35,40.406,6064,0
+STRR.US,D,20110823,000000,40.789,44.821,39.446,44.821,8297,0
+STRR.US,D,20110824,000000,44.532,46.548,42.326,46.069,7704,0
+STRR.US,D,20110825,000000,45.396,46.836,42.326,43.285,11875,0
+STRR.US,D,20110826,000000,42.421,45.973,42.421,45.109,3880,0
+STRR.US,D,20110829,000000,46.164,50.196,45.012,50.003,12195,0
+STRR.US,D,20110830,000000,47.316,52.211,45.589,52.019,9148,0
+STRR.US,D,20110831,000000,52.499,52.499,49.812,50.483,11188,0
+STRR.US,D,20110901,000000,48.564,50.58,45.685,47.7,11985,0
+STRR.US,D,20110902,000000,45.493,45.493,42.133,44.149,9441,0
+STRR.US,D,20110906,000000,41.173,44.341,41.173,44.053,9570,0
+STRR.US,D,20110907,000000,45.3,45.493,42.517,43.477,23689,0
+STRR.US,D,20110908,000000,44.437,45.685,43.573,43.765,10116,0
+STRR.US,D,20110909,000000,42.806,42.901,39.35,40.406,13886,0
+STRR.US,D,20110912,000000,38.678,40.022,36.855,37.622,11641,0
+STRR.US,D,20110913,000000,38.006,39.446,36.951,38.678,12791,0
+STRR.US,D,20110914,000000,39.638,39.83,36.855,39.158,10940,0
+STRR.US,D,20110915,000000,38.678,41.078,37.91,40.886,7757,0
+STRR.US,D,20110916,000000,41.173,41.846,39.063,41.749,33353,0
+STRR.US,D,20110919,000000,40.118,40.502,37.431,38.39,7722,0
+STRR.US,D,20110920,000000,37.719,38.678,37.526,38.294,11061,0
+STRR.US,D,20110921,000000,37.335,38.678,33.688,33.879,32375,0
+STRR.US,D,20110922,000000,34.263,35.32,30.424,31.576,11756,0
+STRR.US,D,20110923,000000,31.096,36.567,30.904,32.919,7624,0
+STRR.US,D,20110926,000000,31.768,33.496,31.672,32.632,6230,0
+STRR.US,D,20110927,000000,34.072,36.183,33.208,33.879,17407,0
+STRR.US,D,20110928,000000,34.072,35.223,31.96,31.96,10426,0
+STRR.US,D,20110929,000000,32.824,33.496,31.48,32.632,8079,0
+STRR.US,D,20110930,000000,31.768,33.783,31.672,32.824,9968,0
+STRR.US,D,20111003,000000,32.44,34.072,29.272,29.561,12282,0
+STRR.US,D,20111004,000000,29.272,38.294,29.272,37.622,22306,0
+STRR.US,D,20111005,000000,36.375,37.719,34.359,35.895,8517,0
+STRR.US,D,20111006,000000,35.799,36.567,35.32,35.895,9245,0
+STRR.US,D,20111007,000000,36.279,36.279,33.496,34.263,11668,0
+STRR.US,D,20111010,000000,35.607,38.774,34.167,38.39,10741,0
+STRR.US,D,20111011,000000,37.622,38.486,36.759,37.142,8756,0
+STRR.US,D,20111012,000000,37.719,38.678,37.046,38.199,8473,0
+STRR.US,D,20111013,000000,37.815,40.694,36.759,40.118,4931,0
+STRR.US,D,20111014,000000,40.982,43.19,39.734,42.613,13030,0
+STRR.US,D,20111017,000000,40.982,41.846,38.294,38.583,6963,0
+STRR.US,D,20111018,000000,38.966,40.886,38.006,40.118,9747,0
+STRR.US,D,20111019,000000,40.022,41.558,37.91,38.294,11499,0
+STRR.US,D,20111020,000000,38.583,38.774,36.567,37.719,9097,0
+STRR.US,D,20111021,000000,38.678,39.254,37.815,38.966,11151,0
+STRR.US,D,20111024,000000,39.063,42.997,37.431,42.613,10939,0
+STRR.US,D,20111025,000000,41.942,43.093,39.542,40.118,7251,0
+STRR.US,D,20111026,000000,41.078,43.669,39.063,43.477,8623,0
+STRR.US,D,20111027,000000,46.26,52.595,40.789,49.907,26904,0
+STRR.US,D,20111028,000000,49.619,50.003,45.205,45.973,13996,0
+STRR.US,D,20111031,000000,44.821,46.644,43.381,44.437,8453,0
+STRR.US,D,20111101,000000,40.694,43.477,37.815,38.486,10169,0
+STRR.US,D,20111102,000000,39.83,40.118,36.471,39.734,16542,0
+STRR.US,D,20111103,000000,40.789,47.028,39.063,45.589,9458,0
+STRR.US,D,20111104,000000,45.205,45.589,41.653,42.517,6336,0
+STRR.US,D,20111107,000000,41.558,42.421,38.103,40.502,6047,0
+STRR.US,D,20111108,000000,41.173,45.973,40.022,45.589,6212,0
+STRR.US,D,20111109,000000,43.093,44.437,39.446,39.734,14041,0
+STRR.US,D,20111110,000000,40.886,42.037,38.678,40.022,8301,0
+STRR.US,D,20111111,000000,40.789,45.589,40.598,45.205,9930,0
+STRR.US,D,20111114,000000,43.19,45.78,43.19,44.341,9069,0
+STRR.US,D,20111115,000000,43.669,44.245,41.653,44.149,8593,0
+STRR.US,D,20111116,000000,43.093,46.26,40.982,44.149,10413,0
+STRR.US,D,20111117,000000,44.532,47.316,43.957,44.341,10630,0
+STRR.US,D,20111118,000000,44.725,45.493,44.245,45.205,6781,0
+STRR.US,D,20111121,000000,45.493,45.78,43.19,43.957,10626,0
+STRR.US,D,20111122,000000,43.669,45.012,42.517,42.613,6650,0
+STRR.US,D,20111123,000000,41.846,42.613,39.158,39.542,10454,0
+STRR.US,D,20111125,000000,39.83,40.789,38.006,38.103,6221,0
+STRR.US,D,20111128,000000,39.542,41.078,39.063,39.83,14897,0
+STRR.US,D,20111129,000000,39.925,42.997,39.925,40.982,6100,0
+STRR.US,D,20111130,000000,44.341,45.396,41.749,45.3,19342,0
+STRR.US,D,20111201,000000,43.381,47.988,43.285,45.205,10755,0
+STRR.US,D,20111202,000000,45.589,47.988,44.532,47.892,7019,0
+STRR.US,D,20111205,000000,48.372,49.619,45.396,47.508,12676,0
+STRR.US,D,20111206,000000,47.604,47.892,45.876,46.644,9125,0
+STRR.US,D,20111207,000000,45.876,47.988,44.437,46.933,7766,0
+STRR.US,D,20111208,000000,46.069,47.22,43.19,43.285,8094,0
+STRR.US,D,20111209,000000,43.765,50.196,43.19,49.236,9890,0
+STRR.US,D,20111212,000000,47.892,49.236,45.589,46.74,7438,0
+STRR.US,D,20111213,000000,47.316,48.468,43.957,44.532,5695,0
+STRR.US,D,20111214,000000,43.573,45.876,42.613,45.589,13133,0
+STRR.US,D,20111215,000000,46.933,46.933,45.493,46.164,5815,0
+STRR.US,D,20111216,000000,46.26,47.028,45.493,46.356,13854,0
+STRR.US,D,20111219,000000,46.74,47.028,44.245,44.532,6758,0
+STRR.US,D,20111220,000000,46.453,47.796,45.3,47.604,10106,0
+STRR.US,D,20111221,000000,46.933,48.659,46.453,48.564,6217,0
+STRR.US,D,20111222,000000,49.043,49.236,47.22,48.18,7486,0
+STRR.US,D,20111223,000000,48.468,48.468,47.22,47.316,2766,0
+STRR.US,D,20111227,000000,47.028,48.372,47.028,48.084,3712,0
+STRR.US,D,20111228,000000,48.18,48.276,46.069,46.356,5802,0
+STRR.US,D,20111229,000000,46.74,48.084,45.205,46.069,13714,0
+STRR.US,D,20111230,000000,46.356,46.74,45.586,45.973,4478,0
+STRR.US,D,20120103,000000,48.276,48.276,46.836,47.412,7251,0
+STRR.US,D,20120104,000000,46.933,47.316,45.685,46.069,4298,0
+STRR.US,D,20120105,000000,45.493,46.836,44.725,45.3,7906,0
+STRR.US,D,20120106,000000,45.3,46.069,44.053,44.916,8414,0
+STRR.US,D,20120109,000000,45.493,45.589,44.629,45.109,5855,0
+STRR.US,D,20120110,000000,46.26,47.124,44.725,45.589,12725,0
+STRR.US,D,20120111,000000,45.205,45.973,43.957,45.3,6959,0
+STRR.US,D,20120112,000000,45.012,45.973,44.821,45.589,6033,0
+STRR.US,D,20120113,000000,45.109,45.589,44.532,45.205,5408,0
+STRR.US,D,20120117,000000,45.876,46.548,44.725,45.012,6342,0
+STRR.US,D,20120118,000000,45.012,45.876,44.149,45.3,7432,0
+STRR.US,D,20120119,000000,45.396,46.069,44.629,45.685,4385,0
+STRR.US,D,20120120,000000,45.493,50.387,45.493,50.291,5402,0
+STRR.US,D,20120123,000000,50.1,50.387,47.892,49.523,4484,0
+STRR.US,D,20120124,000000,48.852,51.539,48.852,51.251,6817,0
+STRR.US,D,20120125,000000,51.155,54.514,51.155,54.514,6154,0
+STRR.US,D,20120126,000000,54.61,55.09,52.307,52.979,6841,0
+STRR.US,D,20120127,000000,52.691,53.266,51.922,52.691,7397,0
+STRR.US,D,20120130,000000,51.827,51.827,50.1,50.58,5240,0
+STRR.US,D,20120131,000000,51.06,51.635,48.659,51.347,5925,0
+STRR.US,D,20120201,000000,51.731,52.786,50.58,51.347,20197,0
+STRR.US,D,20120202,000000,51.443,51.539,50.196,50.771,4572,0
+STRR.US,D,20120203,000000,52.115,53.746,51.06,53.746,7848,0
+STRR.US,D,20120206,000000,53.075,53.363,51.922,52.691,4053,0
+STRR.US,D,20120207,000000,51.827,52.403,50.483,51.347,3501,0
+STRR.US,D,20120208,000000,51.347,51.731,50.387,50.963,7453,0
+STRR.US,D,20120209,000000,51.06,51.539,50.003,50.58,7775,0
+STRR.US,D,20120210,000000,50.675,50.675,47.22,47.316,5828,0
+STRR.US,D,20120213,000000,48.18,49.523,48.18,48.468,4489,0
+STRR.US,D,20120214,000000,47.988,48.659,47.7,48.564,5556,0
+STRR.US,D,20120215,000000,49.043,49.043,47.124,47.316,7821,0
+STRR.US,D,20120216,000000,47.796,48.084,47.124,47.988,5007,0
+STRR.US,D,20120217,000000,48.084,48.468,47.412,47.796,5150,0
+STRR.US,D,20120221,000000,48.756,48.852,45.685,45.685,5897,0
+STRR.US,D,20120222,000000,46.164,46.356,44.629,45.205,4511,0
+STRR.US,D,20120223,000000,44.341,45.589,44.341,45.109,5366,0
+STRR.US,D,20120224,000000,43.285,44.725,42.421,43.093,24454,0
+STRR.US,D,20120227,000000,42.421,42.71,41.173,41.749,9918,0
+STRR.US,D,20120228,000000,41.173,42.326,41.173,42.133,2124,0
+STRR.US,D,20120229,000000,43.19,44.245,42.421,42.901,10902,0
+STRR.US,D,20120301,000000,44.149,45.685,43.477,44.053,14400,0
+STRR.US,D,20120302,000000,43.285,44.821,43.19,43.669,11936,0
+STRR.US,D,20120305,000000,43.093,45.109,42.806,44.245,7235,0
+STRR.US,D,20120306,000000,43.765,44.532,43.381,44.149,8822,0
+STRR.US,D,20120307,000000,44.341,44.629,44.149,44.629,1417,0
+STRR.US,D,20120308,000000,45.3,46.74,43.381,45.876,5477,0
+STRR.US,D,20120309,000000,45.876,49.812,45.205,48.756,7165,0
+STRR.US,D,20120312,000000,49.043,49.043,47.316,48.564,12703,0
+STRR.US,D,20120313,000000,49.332,51.539,48.468,51.347,5589,0
+STRR.US,D,20120314,000000,49.523,51.539,49.523,51.06,3461,0
+STRR.US,D,20120315,000000,50.291,51.827,50.1,51.827,3322,0
+STRR.US,D,20120316,000000,51.827,53.843,51.251,53.555,13848,0
+STRR.US,D,20120319,000000,53.555,56.722,52.979,55.57,7125,0
+STRR.US,D,20120320,000000,54.994,55.666,53.555,54.226,3373,0
+STRR.US,D,20120321,000000,54.803,54.803,52.786,52.979,4183,0
+STRR.US,D,20120322,000000,52.595,52.595,49.139,49.812,3757,0
+STRR.US,D,20120323,000000,49.907,51.251,48.756,51.155,3533,0
+STRR.US,D,20120326,000000,52.115,55.57,51.251,55.282,5044,0
+STRR.US,D,20120327,000000,55.187,55.666,51.922,52.211,7757,0
+STRR.US,D,20120328,000000,52.211,52.403,50.196,51.539,3538,0
+STRR.US,D,20120329,000000,50.771,52.786,49.716,52.595,5274,0
+STRR.US,D,20120330,000000,53.266,53.266,51.155,51.635,4961,0
+STRR.US,D,20120402,000000,51.251,52.211,50.291,51.443,11407,0
+STRR.US,D,20120403,000000,51.251,52.019,48.084,48.276,5256,0
+STRR.US,D,20120404,000000,47.412,48.564,47.412,48.084,7671,0
+STRR.US,D,20120405,000000,47.508,48.372,47.508,47.796,2980,0
+STRR.US,D,20120409,000000,46.644,49.812,46.644,48.372,17854,0
+STRR.US,D,20120410,000000,48.372,48.852,47.508,47.988,20870,0
+STRR.US,D,20120411,000000,48.468,49.428,47.7,48.948,34791,0
+STRR.US,D,20120412,000000,48.948,50.963,48.18,48.852,14396,0
+STRR.US,D,20120413,000000,48.564,48.756,47.508,48.084,14797,0
+STRR.US,D,20120416,000000,48.756,52.691,47.508,52.595,27709,0
+STRR.US,D,20120417,000000,53.363,57.393,53.266,56.529,66571,0
+STRR.US,D,20120418,000000,56.05,56.05,52.499,53.363,5224,0
+STRR.US,D,20120419,000000,53.266,54.226,51.251,52.499,8625,0
+STRR.US,D,20120420,000000,54.898,55.57,51.731,52.499,7771,0
+STRR.US,D,20120423,000000,51.155,52.499,49.043,49.907,8788,0
+STRR.US,D,20120424,000000,49.812,52.115,49.619,51.635,9809,0
+STRR.US,D,20120425,000000,52.595,54.898,50.58,51.251,7466,0
+STRR.US,D,20120426,000000,51.06,51.731,49.043,49.236,9789,0
+STRR.US,D,20120427,000000,49.619,53.555,48.372,52.883,21045,0
+STRR.US,D,20120430,000000,43.228,56.626,43.228,52.211,5541,0
+STRR.US,D,20120501,000000,47.988,48.948,47.508,48.084,18050,0
+STRR.US,D,20120502,000000,47.892,47.892,46.356,47.7,9527,0
+STRR.US,D,20120503,000000,47.604,47.988,45.3,46.069,8693,0
+STRR.US,D,20120504,000000,45.78,45.876,42.71,44.149,14340,0
+STRR.US,D,20120507,000000,43.093,44.916,41.749,42.806,15566,0
+STRR.US,D,20120508,000000,42.326,42.613,40.214,40.982,9355,0
+STRR.US,D,20120509,000000,40.214,42.901,40.214,42.326,13873,0
+STRR.US,D,20120510,000000,42.71,42.71,40.694,40.982,2335,0
+STRR.US,D,20120511,000000,40.502,40.502,38.966,39.734,13241,0
+STRR.US,D,20120514,000000,39.063,41.269,39.063,40.214,4254,0
+STRR.US,D,20120515,000000,40.118,40.598,38.583,38.678,2498,0
+STRR.US,D,20120516,000000,38.87,40.31,38.678,39.638,4998,0
+STRR.US,D,20120517,000000,39.638,40.214,38.486,38.486,3959,0
+STRR.US,D,20120518,000000,38.103,40.022,38.006,39.35,9355,0
+STRR.US,D,20120521,000000,39.446,39.83,38.486,39.83,4123,0
+STRR.US,D,20120522,000000,39.925,40.789,36.759,37.046,7098,0
+STRR.US,D,20120523,000000,36.567,38.87,35.703,38.294,6319,0
+STRR.US,D,20120524,000000,38.199,39.734,37.335,39.35,8107,0
+STRR.US,D,20120525,000000,39.446,41.653,37.526,37.719,3298,0
+STRR.US,D,20120529,000000,36.759,40.886,36.759,39.734,47394,0
+STRR.US,D,20120530,000000,39.158,39.158,37.622,38.39,7421,0
+STRR.US,D,20120531,000000,38.678,39.734,36.567,37.91,7775,0
+STRR.US,D,20120601,000000,37.046,37.046,33.879,34.072,6170,0
+STRR.US,D,20120604,000000,35.031,37.526,34.456,37.431,19495,0
+STRR.US,D,20120605,000000,36.087,37.431,35.799,36.375,8203,0
+STRR.US,D,20120606,000000,37.526,38.678,36.662,38.678,6931,0
+STRR.US,D,20120607,000000,38.966,39.158,36.759,36.951,6410,0
+STRR.US,D,20120608,000000,37.046,37.622,36.567,37.142,4293,0
+STRR.US,D,20120611,000000,37.719,37.719,35.223,35.223,7137,0
+STRR.US,D,20120612,000000,35.511,35.799,33.399,33.976,3707,0
+STRR.US,D,20120613,000000,34.072,34.072,31.288,31.864,8159,0
+STRR.US,D,20120614,000000,31.96,33.592,31,33.399,5171,0
+STRR.US,D,20120615,000000,33.303,36.951,32.535,36.471,22013,0
+STRR.US,D,20120618,000000,36.375,37.431,33.399,34.839,7733,0
+STRR.US,D,20120619,000000,35.031,37.239,34.456,36.951,11468,0
+STRR.US,D,20120620,000000,36.759,36.951,35.32,35.607,13361,0
+STRR.US,D,20120621,000000,35.511,36.183,33.592,34.072,5104,0
+STRR.US,D,20120622,000000,34.167,35.799,33.303,35.127,42637,0
+STRR.US,D,20120625,000000,34.359,34.359,31.672,33.496,5890,0
+STRR.US,D,20120626,000000,33.688,34.551,32.632,33.783,8498,0
+STRR.US,D,20120627,000000,33.976,35.32,33.879,35.223,9113,0
+STRR.US,D,20120628,000000,34.839,35.607,34.551,35.415,3846,0
+STRR.US,D,20120629,000000,35.895,41.558,35.895,40.022,32488,0
+STRR.US,D,20120702,000000,39.925,40.789,37.815,40.022,18169,0
+STRR.US,D,20120703,000000,39.638,40.789,39.158,39.925,4078,0
+STRR.US,D,20120705,000000,39.638,40.502,39.35,39.83,11954,0
+STRR.US,D,20120706,000000,39.35,40.31,38.294,39.542,14349,0
+STRR.US,D,20120709,000000,39.254,39.35,36.279,38.678,8961,0
+STRR.US,D,20120710,000000,38.966,39.254,37.431,38.294,15728,0
+STRR.US,D,20120711,000000,38.199,40.022,37.431,39.638,15542,0
+STRR.US,D,20120712,000000,39.158,40.886,38.199,40.694,4246,0
+STRR.US,D,20120713,000000,40.598,41.558,39.83,41.462,4953,0
+STRR.US,D,20120716,000000,41.173,42.613,40.31,41.173,2647,0
+STRR.US,D,20120717,000000,41.749,43.381,40.213,43.093,7868,0
+STRR.US,D,20120718,000000,43.093,44.341,42.133,42.421,5687,0
+STRR.US,D,20120719,000000,42.613,43.19,41.653,42.229,7026,0
+STRR.US,D,20120720,000000,42.133,42.901,41.749,42.326,5321,0
+STRR.US,D,20120723,000000,41.269,42.229,38.199,41.749,8012,0
+STRR.US,D,20120724,000000,41.846,41.846,39.925,40.214,4764,0
+STRR.US,D,20120725,000000,40.789,40.982,38.966,39.83,6436,0
+STRR.US,D,20120726,000000,40.886,43.19,40.789,42.326,15243,0
+STRR.US,D,20120727,000000,42.71,44.053,41.462,44.053,8187,0
+STRR.US,D,20120730,000000,44.053,44.629,43.19,43.285,4375,0
+STRR.US,D,20120731,000000,42.71,44.053,42.326,43.669,17564,0
+STRR.US,D,20120801,000000,43.957,43.957,40.31,40.502,9418,0
+STRR.US,D,20120802,000000,39.638,40.185,38.87,38.966,5847,0
+STRR.US,D,20120803,000000,40.214,41.942,39.158,41.173,6696,0
+STRR.US,D,20120806,000000,41.366,44.629,41.173,44.437,5379,0
+STRR.US,D,20120807,000000,45.109,45.109,41.653,41.942,8656,0
+STRR.US,D,20120808,000000,41.749,42.229,39.734,40.982,5142,0
+STRR.US,D,20120809,000000,40.694,41.462,39.158,39.35,3507,0
+STRR.US,D,20120810,000000,39.446,39.638,37.142,37.719,3558,0
+STRR.US,D,20120813,000000,37.622,38.87,37.335,38.678,4543,0
+STRR.US,D,20120814,000000,39.254,39.254,37.046,37.046,1443,0
+STRR.US,D,20120815,000000,36.855,40.406,36.855,39.446,2456,0
+STRR.US,D,20120816,000000,39.446,42.71,39.064,42.421,3346,0
+STRR.US,D,20120817,000000,42.229,45.109,41.462,45.012,5221,0
+STRR.US,D,20120820,000000,44.821,44.917,43.19,43.477,4440,0
+STRR.US,D,20120821,000000,43.861,45.109,41.942,41.942,4859,0
+STRR.US,D,20120822,000000,44.053,44.053,37.91,40.31,1675,0
+STRR.US,D,20120823,000000,40.214,40.598,39.063,40.502,1952,0
+STRR.US,D,20120824,000000,40.118,44.245,40.022,42.901,4910,0
+STRR.US,D,20120827,000000,43.093,44.629,42.806,44.484,1067,0
+STRR.US,D,20120828,000000,44.629,44.629,39.83,43.957,6368,0
+STRR.US,D,20120829,000000,43.957,44.916,43.477,44.532,4871,0
+STRR.US,D,20120830,000000,44.149,44.725,42.613,44.149,2498,0
+STRR.US,D,20120831,000000,44.821,44.916,43.477,44.532,1296,0
+STRR.US,D,20120904,000000,44.725,44.725,41.761,43.573,2717,0
+STRR.US,D,20120905,000000,44.149,45.396,43.19,44.245,5174,0
+STRR.US,D,20120906,000000,44.629,45.109,43.093,44.437,6506,0
+STRR.US,D,20120907,000000,44.916,44.916,41.557,42.421,8465,0
+STRR.US,D,20120910,000000,42.133,42.901,41.269,42.133,2811,0
+STRR.US,D,20120911,000000,42.421,42.901,40.789,42.806,2253,0
+STRR.US,D,20120912,000000,42.806,43.477,41.558,42.326,3172,0
+STRR.US,D,20120913,000000,42.326,45.109,41.846,44.149,7205,0
+STRR.US,D,20120914,000000,44.629,44.725,42.997,44.725,8536,0
+STRR.US,D,20120917,000000,44.149,45.396,43.477,45.3,4689,0
+STRR.US,D,20120918,000000,45.205,45.205,43.765,44.725,3681,0
+STRR.US,D,20120919,000000,44.629,44.629,42.901,43.573,3422,0
+STRR.US,D,20120920,000000,43.093,43.19,41.749,42.806,1622,0
+STRR.US,D,20120921,000000,44.053,44.053,42.037,43.19,17030,0
+STRR.US,D,20120924,000000,42.901,44.437,42.901,44.053,9007,0
+STRR.US,D,20120925,000000,44.532,44.532,43.285,43.861,6864,0
+STRR.US,D,20120926,000000,44.149,44.532,43.381,44.437,3932,0
+STRR.US,D,20120927,000000,44.629,44.629,41.846,43.957,4606,0
+STRR.US,D,20120928,000000,43.573,43.573,41.951,42.806,17768,0
+STRR.US,D,20121001,000000,43.19,44.629,43.19,43.861,6037,0
+STRR.US,D,20121002,000000,44.341,44.341,43.861,44.053,3074,0
+STRR.US,D,20121003,000000,44.341,44.629,43.381,43.669,5756,0
+STRR.US,D,20121004,000000,44.149,44.629,43.285,44.532,4302,0
+STRR.US,D,20121005,000000,44.629,44.629,41.942,44.149,8826,0
+STRR.US,D,20121008,000000,43.669,44.341,43.19,43.381,3720,0
+STRR.US,D,20121009,000000,42.806,42.806,41.846,42.037,1141,0
+STRR.US,D,20121010,000000,42.037,42.901,42.037,42.901,736,0
+STRR.US,D,20121011,000000,43.669,43.669,42.613,42.806,1594,0
+STRR.US,D,20121012,000000,43.19,43.381,41.846,43.093,3461,0
+STRR.US,D,20121015,000000,43.19,43.19,42.037,43.19,2166,0
+STRR.US,D,20121016,000000,43.669,43.669,42.806,43.19,1972,0
+STRR.US,D,20121017,000000,43.285,44.149,42.037,43.861,4062,0
+STRR.US,D,20121018,000000,43.669,44.437,39.254,40.694,4921,0
+STRR.US,D,20121019,000000,40.022,40.886,38.486,39.35,7144,0
+STRR.US,D,20121022,000000,39.254,39.638,38.678,39.254,1897,0
+STRR.US,D,20121023,000000,38.678,39.158,38.304,38.966,3240,0
+STRR.US,D,20121024,000000,39.254,39.925,38.583,39.446,2960,0
+STRR.US,D,20121025,000000,40.118,40.118,39.158,39.446,1758,0
+STRR.US,D,20121026,000000,39.542,40.357,39.542,39.925,4836,0
+STRR.US,D,20121031,000000,39.83,39.83,38.294,38.774,2591,0
+STRR.US,D,20121101,000000,39.158,42.326,39.158,41.942,7943,0
+STRR.US,D,20121102,000000,42.326,42.997,40.694,41.173,5115,0
+STRR.US,D,20121105,000000,41.269,43.19,41.269,42.037,3167,0
+STRR.US,D,20121106,000000,42.901,43.957,42.133,42.901,2707,0
+STRR.US,D,20121107,000000,41.942,44.053,40.502,42.181,8160,0
+STRR.US,D,20121108,000000,42.71,43.19,42.133,42.421,19388,0
+STRR.US,D,20121109,000000,41.558,43.381,41.462,41.942,30005,0
+STRR.US,D,20121112,000000,42.037,43.285,41.366,41.749,2660,0
+STRR.US,D,20121113,000000,41.366,43.285,40.982,41.942,4361,0
+STRR.US,D,20121114,000000,42.229,42.517,38.39,38.678,4322,0
+STRR.US,D,20121115,000000,38.774,39.158,36.662,38.103,6834,0
+STRR.US,D,20121116,000000,37.431,40.022,37.142,38.678,7867,0
+STRR.US,D,20121119,000000,38.966,41.269,38.966,40.31,5480,0
+STRR.US,D,20121120,000000,39.83,40.118,39.158,39.35,1872,0
+STRR.US,D,20121121,000000,39.542,40.789,38.87,40.502,2125,0
+STRR.US,D,20121123,000000,40.598,40.598,38.678,40.31,1737,0
+STRR.US,D,20121126,000000,40.214,41.269,40.214,40.406,7675,0
+STRR.US,D,20121127,000000,40.406,42.517,40.31,41.462,2279,0
+STRR.US,D,20121128,000000,41.558,42.326,41.558,42.229,326,0
+STRR.US,D,20121129,000000,42.901,43.573,42.133,43.19,2314,0
+STRR.US,D,20121130,000000,42.71,43.668,41.653,42.133,2965,0
+STRR.US,D,20121203,000000,42.806,42.806,41.749,42.613,1964,0
+STRR.US,D,20121204,000000,42.806,42.806,41.126,42.133,2092,0
+STRR.US,D,20121205,000000,42.613,42.613,40.118,40.598,2714,0
+STRR.US,D,20121206,000000,39.83,41.653,39.83,41.558,1243,0
+STRR.US,D,20121207,000000,41.366,42.037,40.31,40.598,1584,0
+STRR.US,D,20121210,000000,40.598,41.078,38.87,39.925,1941,0
+STRR.US,D,20121211,000000,39.734,40.982,39.446,40.406,6934,0
+STRR.US,D,20121212,000000,40.502,40.694,39.35,39.542,3008,0
+STRR.US,D,20121213,000000,39.734,40.502,38.583,39.158,1670,0
+STRR.US,D,20121214,000000,38.87,40.598,38.006,39.83,7432,0
+STRR.US,D,20121217,000000,40.118,42.133,38.966,42.037,3862,0
+STRR.US,D,20121218,000000,42.326,45.205,40.598,44.437,27853,0
+STRR.US,D,20121219,000000,43.957,44.629,42.613,44.341,6157,0
+STRR.US,D,20121220,000000,42.997,43.957,41.83,43.861,6160,0
+STRR.US,D,20121221,000000,42.421,43.765,42.037,43.381,20813,0
+STRR.US,D,20121224,000000,42.517,43.861,42.421,43.285,833,0
+STRR.US,D,20121226,000000,43.093,43.861,42.517,43.093,2360,0
+STRR.US,D,20121227,000000,43.285,43.285,42.469,42.71,3753,0
+STRR.US,D,20121228,000000,43.19,43.19,42.229,42.71,3740,0
+STRR.US,D,20121231,000000,42.71,43.765,42.71,42.997,4611,0
+STRR.US,D,20130102,000000,44.629,46.548,42.71,45.493,12516,0
+STRR.US,D,20130103,000000,45.109,46.069,44.437,44.821,9220,0
+STRR.US,D,20130104,000000,45.205,45.968,43.957,44.725,6942,0
+STRR.US,D,20130107,000000,44.149,45.78,43.19,43.19,2066,0
+STRR.US,D,20130108,000000,43.285,45.493,43.19,43.765,3159,0
+STRR.US,D,20130109,000000,44.245,45.396,44.149,44.916,7932,0
+STRR.US,D,20130110,000000,45.109,45.78,44.532,45.109,1059,0
+STRR.US,D,20130111,000000,45.3,47.028,44.149,44.821,2685,0
+STRR.US,D,20130114,000000,44.821,44.941,44.437,44.532,3204,0
+STRR.US,D,20130115,000000,43.957,45.205,43.957,44.821,3495,0
+STRR.US,D,20130116,000000,44.532,44.629,43.669,43.861,640,0
+STRR.US,D,20130117,000000,44.149,44.821,43.669,44.532,1619,0
+STRR.US,D,20130118,000000,44.149,44.629,43.669,44.532,3185,0
+STRR.US,D,20130122,000000,44.437,44.526,41.749,43.573,2913,0
+STRR.US,D,20130123,000000,43.669,45.109,43.477,44.725,5877,0
+STRR.US,D,20130124,000000,44.821,45.109,44.149,44.341,1366,0
+STRR.US,D,20130125,000000,44.821,44.821,42.229,42.517,1678,0
+STRR.US,D,20130128,000000,42.901,45.493,42.901,45.396,2765,0
+STRR.US,D,20130129,000000,45.205,45.876,43.957,45.685,4356,0
+STRR.US,D,20130130,000000,45.396,45.396,43.669,43.957,1860,0
+STRR.US,D,20130131,000000,43.957,46.26,43.765,46.164,5361,0
+STRR.US,D,20130201,000000,46.548,46.548,44.725,45.205,4400,0
+STRR.US,D,20130204,000000,45.205,45.78,42.71,43.19,6224,0
+STRR.US,D,20130205,000000,43.477,44.816,43.477,44.149,869,0
+STRR.US,D,20130206,000000,43.093,44.341,42.421,43.477,1797,0
+STRR.US,D,20130207,000000,43.669,44.437,41.749,42.229,1499,0
+STRR.US,D,20130208,000000,42.421,42.806,42.133,42.229,1470,0
+STRR.US,D,20130211,000000,42.421,42.421,40.598,41.173,3707,0
+STRR.US,D,20130212,000000,41.078,42.229,40.886,41.942,1629,0
+STRR.US,D,20130213,000000,41.269,41.942,40.502,41.269,1746,0
+STRR.US,D,20130214,000000,40.982,41.778,40.886,41.653,873,0
+STRR.US,D,20130215,000000,42.133,42.133,40.611,40.886,4655,0
+STRR.US,D,20130219,000000,41.173,43.573,41.173,42.71,10376,0
+STRR.US,D,20130220,000000,42.901,43.285,40.118,40.694,5206,0
+STRR.US,D,20130221,000000,40.502,40.502,38.39,39.158,6955,0
+STRR.US,D,20130222,000000,39.542,40.694,39.063,40.694,4466,0
+STRR.US,D,20130225,000000,40.982,41.173,37.239,37.431,5336,0
+STRR.US,D,20130226,000000,37.815,39.734,37.526,38.294,3046,0
+STRR.US,D,20130227,000000,38.103,39.35,38.006,38.294,3541,0
+STRR.US,D,20130228,000000,38.294,38.583,35.031,35.32,15654,0
+STRR.US,D,20130301,000000,35.223,36.183,34.167,36.087,2884,0
+STRR.US,D,20130304,000000,36.087,36.471,35.607,36.183,1675,0
+STRR.US,D,20130305,000000,37.046,37.719,36.087,37.622,3449,0
+STRR.US,D,20130306,000000,37.719,38.678,36.951,37.622,2581,0
+STRR.US,D,20130307,000000,37.526,39.063,37.046,38.486,8078,0
+STRR.US,D,20130308,000000,39.158,39.734,38.918,39.254,3790,0
+STRR.US,D,20130311,000000,38.966,39.302,38.035,38.294,1160,0
+STRR.US,D,20130312,000000,38.103,38.947,37.911,38.103,2997,0
+STRR.US,D,20130313,000000,38.103,38.774,37.526,37.719,2886,0
+STRR.US,D,20130314,000000,37.91,39.446,37.335,39.446,16391,0
+STRR.US,D,20130315,000000,39.542,40.502,38.39,39.446,25234,0
+STRR.US,D,20130318,000000,39.063,39.542,38.39,39.254,9711,0
+STRR.US,D,20130319,000000,39.542,39.638,35.127,35.703,7608,0
+STRR.US,D,20130320,000000,35.895,37.91,35.895,37.719,3825,0
+STRR.US,D,20130321,000000,37.431,38.583,36.662,36.951,4460,0
+STRR.US,D,20130322,000000,37.142,37.91,37.046,37.431,1585,0
+STRR.US,D,20130325,000000,37.719,38.39,37.718,38.294,10117,0
+STRR.US,D,20130326,000000,38.678,38.966,37.91,38.583,5172,0
+STRR.US,D,20130327,000000,38.103,38.294,36.759,36.855,1834,0
+STRR.US,D,20130328,000000,37.142,38.199,36.74,37.815,5241,0
+STRR.US,D,20130401,000000,37.622,37.622,34.839,34.936,3165,0
+STRR.US,D,20130402,000000,37.239,37.239,33.496,33.879,2911,0
+STRR.US,D,20130403,000000,31.97,35.703,31.97,34.839,3802,0
+STRR.US,D,20130404,000000,35.031,35.703,34.456,35.127,1823,0
+STRR.US,D,20130405,000000,34.359,37.622,34.359,36.279,3463,0
+STRR.US,D,20130408,000000,36.759,36.759,34.359,34.839,4999,0
+STRR.US,D,20130409,000000,35.031,35.799,34.263,35.127,4212,0
+STRR.US,D,20130410,000000,35.32,35.991,33.879,34.647,3695,0
+STRR.US,D,20130411,000000,34.647,34.936,33.303,33.783,1555,0
+STRR.US,D,20130412,000000,34.263,34.263,32.919,34.072,2616,0
+STRR.US,D,20130415,000000,33.688,34.743,33.208,33.303,6832,0
+STRR.US,D,20130416,000000,34.263,34.456,32.632,33.592,5093,0
+STRR.US,D,20130417,000000,33.112,33.303,29.561,30.424,10185,0
+STRR.US,D,20130418,000000,31.672,32.248,31.01,31.672,7649,0
+STRR.US,D,20130419,000000,31.576,32.056,29.656,31.384,6488,0
+STRR.US,D,20130422,000000,30.329,32.632,30.329,32.152,11840,0
+STRR.US,D,20130423,000000,31.768,32.535,31,31.672,2224,0
+STRR.US,D,20130424,000000,31.864,32.056,31,31.288,2183,0
+STRR.US,D,20130425,000000,31.288,32.056,31,31.288,7191,0
+STRR.US,D,20130426,000000,31.672,31.672,29.465,29.656,6625,0
+STRR.US,D,20130429,000000,30.616,30.616,29.656,30.52,5355,0
+STRR.US,D,20130430,000000,31.193,32.056,30.809,31.672,11576,0
+STRR.US,D,20130501,000000,31.384,31.48,24.57,27.449,14504,0
+STRR.US,D,20130502,000000,27.545,27.545,26.106,26.297,13416,0
+STRR.US,D,20130503,000000,26.586,29.272,26.586,28.792,8432,0
+STRR.US,D,20130506,000000,28.121,29.752,27.928,29.752,8688,0
+STRR.US,D,20130507,000000,28.792,28.792,25.145,26.873,7863,0
+STRR.US,D,20130508,000000,25.722,26.489,25.722,26.202,3928,0
+STRR.US,D,20130509,000000,26.106,26.586,25.242,25.913,6987,0
+STRR.US,D,20130510,000000,26.106,26.681,25.434,26.106,13214,0
+STRR.US,D,20130513,000000,25.722,26.681,24.282,24.378,9969,0
+STRR.US,D,20130514,000000,24.474,25.049,22.939,23.226,23586,0
+STRR.US,D,20130515,000000,23.034,23.323,20.155,21.115,11912,0
+STRR.US,D,20130516,000000,21.115,21.402,20.251,20.922,12354,0
+STRR.US,D,20130517,000000,21.115,22.554,21.115,22.266,15364,0
+STRR.US,D,20130520,000000,22.075,22.459,21.931,22.362,6713,0
+STRR.US,D,20130521,000000,22.266,23.13,22.17,22.554,10128,0
+STRR.US,D,20130522,000000,22.459,23.802,22.459,23.706,9738,0
+STRR.US,D,20130523,000000,23.514,24.378,23.13,23.994,3500,0
+STRR.US,D,20130524,000000,23.994,23.994,23.034,23.226,4948,0
+STRR.US,D,20130528,000000,23.802,24.282,23.13,23.61,7642,0
+STRR.US,D,20130529,000000,23.418,23.61,22.939,23.034,7838,0
+STRR.US,D,20130530,000000,23.034,23.418,22.65,23.13,8064,0
+STRR.US,D,20130531,000000,23.13,23.323,21.402,22.17,15778,0
+STRR.US,D,20130603,000000,22.362,24.954,21.993,24.186,23876,0
+STRR.US,D,20130604,000000,24.57,25.529,23.323,23.994,22404,0
+STRR.US,D,20130605,000000,24.09,26.202,23.898,24.57,17513,0
+STRR.US,D,20130606,000000,24.665,24.665,24.282,24.57,15030,0
+STRR.US,D,20130607,000000,24.762,24.954,23.898,23.994,15359,0
+STRR.US,D,20130610,000000,24.09,24.954,23.61,24.57,14057,0
+STRR.US,D,20130611,000000,24.186,24.474,23.706,23.994,9996,0
+STRR.US,D,20130612,000000,24.186,24.186,23.706,23.802,12531,0
+STRR.US,D,20130613,000000,23.802,24.657,23.706,24.474,6504,0
+STRR.US,D,20130614,000000,24.57,24.57,23.802,23.994,6556,0
+STRR.US,D,20130617,000000,24.378,24.378,23.418,23.706,7928,0
+STRR.US,D,20130618,000000,23.898,23.898,21.898,23.706,7707,0
+STRR.US,D,20130619,000000,23.706,24.186,23.323,23.994,6097,0
+STRR.US,D,20130620,000000,23.418,24.186,23.034,23.418,6745,0
+STRR.US,D,20130621,000000,23.61,23.61,22.554,23.61,20641,0
+STRR.US,D,20130624,000000,23.418,23.994,22.362,22.554,20697,0
+STRR.US,D,20130625,000000,22.65,22.939,21.882,22.266,23514,0
+STRR.US,D,20130626,000000,22.362,22.746,21.882,22.075,11063,0
+STRR.US,D,20130627,000000,22.362,22.939,21.786,22.17,14993,0
+STRR.US,D,20130628,000000,22.17,26.297,21.595,23.802,518528,0
+STRR.US,D,20130701,000000,23.61,25.049,23.418,23.994,9381,0
+STRR.US,D,20130702,000000,22.939,25.722,22.65,23.898,15164,0
+STRR.US,D,20130703,000000,24.474,25.242,24.186,24.762,4344,0
+STRR.US,D,20130705,000000,24.762,24.762,23.514,23.994,4842,0
+STRR.US,D,20130708,000000,23.802,24.09,23.226,23.898,11039,0
+STRR.US,D,20130709,000000,23.226,24.09,23.226,23.802,3431,0
+STRR.US,D,20130710,000000,23.418,24.186,23.226,23.514,11267,0
+STRR.US,D,20130711,000000,23.898,23.898,22.939,23.323,5876,0
+STRR.US,D,20130712,000000,23.226,23.994,23.034,23.994,5109,0
+STRR.US,D,20130715,000000,22.842,23.898,22.842,23.418,5326,0
+STRR.US,D,20130716,000000,23.61,23.706,22.746,23.323,4959,0
+STRR.US,D,20130717,000000,23.418,23.994,23.226,23.802,2908,0
+STRR.US,D,20130718,000000,23.61,24.186,23.226,23.898,7769,0
+STRR.US,D,20130719,000000,23.13,24.186,23.13,24.09,22832,0
+STRR.US,D,20130722,000000,24.09,24.762,23.994,24.57,7381,0
+STRR.US,D,20130723,000000,24.378,24.858,24.186,24.186,3044,0
+STRR.US,D,20130724,000000,23.994,24.57,22.842,23.706,8141,0
+STRR.US,D,20130725,000000,23.802,24.282,23.802,23.994,3419,0
+STRR.US,D,20130726,000000,23.994,23.994,23.13,23.514,2499,0
+STRR.US,D,20130729,000000,23.226,24.282,22.842,23.994,3706,0
+STRR.US,D,20130730,000000,24.09,24.57,23.418,24.474,8052,0
+STRR.US,D,20130731,000000,24.482,24.482,20.251,22.746,40146,0
+STRR.US,D,20130801,000000,23.994,23.994,22.554,23.61,7796,0
+STRR.US,D,20130802,000000,23.226,23.226,21.786,23.034,4585,0
+STRR.US,D,20130805,000000,22.842,22.939,22.075,22.939,7265,0
+STRR.US,D,20130806,000000,22.65,23.13,22.459,22.939,3622,0
+STRR.US,D,20130807,000000,22.17,23.418,21.979,23.034,7210,0
+STRR.US,D,20130808,000000,22.939,23.994,22.554,23.706,3806,0
+STRR.US,D,20130809,000000,24.09,27.257,23.226,26.009,8880,0
+STRR.US,D,20130812,000000,26.009,27.257,25.338,25.722,8706,0
+STRR.US,D,20130813,000000,26.297,26.873,25.913,26.681,2506,0
+STRR.US,D,20130814,000000,25.913,27.247,25.434,26.681,3660,0
+STRR.US,D,20130815,000000,26.009,26.105,24.186,25.434,3341,0
+STRR.US,D,20130816,000000,28.217,28.697,25.242,25.913,829,0
+STRR.US,D,20130819,000000,25.529,28.304,24.091,25.434,3420,0
+STRR.US,D,20130820,000000,25.049,26.489,24.858,25.242,5999,0
+STRR.US,D,20130821,000000,25.261,25.261,24.57,24.57,1824,0
+STRR.US,D,20130822,000000,24.57,24.954,23.994,23.994,1676,0
+STRR.US,D,20130823,000000,24.474,24.954,24.186,24.186,3152,0
+STRR.US,D,20130826,000000,24.474,24.762,24.09,24.378,4947,0
+STRR.US,D,20130827,000000,24.186,24.675,24.186,24.282,1098,0
+STRR.US,D,20130828,000000,24.378,26.009,24.378,25.242,5078,0
+STRR.US,D,20130829,000000,27.161,27.161,25.242,26.106,2821,0
+STRR.US,D,20130830,000000,26.393,26.873,25.529,26.297,3595,0
+STRR.US,D,20130903,000000,26.393,26.873,25.626,26.202,5677,0
+STRR.US,D,20130904,000000,25.913,27.353,25.913,27.066,2609,0
+STRR.US,D,20130905,000000,27.066,31.288,27.066,31.288,28572,0
+STRR.US,D,20130906,000000,31.193,31.193,29.561,29.752,11366,0
+STRR.US,D,20130909,000000,29.752,31.374,28.889,29.752,21981,0
+STRR.US,D,20130910,000000,29.945,30.616,26.969,28.985,15467,0
+STRR.US,D,20130911,000000,29.081,29.647,28.792,29.561,15718,0
+STRR.US,D,20130912,000000,29.272,30.232,28.792,28.792,15482,0
+STRR.US,D,20130913,000000,28.792,29.369,28.792,29.081,1113,0
+STRR.US,D,20130916,000000,29.656,30.136,29.656,29.849,7230,0
+STRR.US,D,20130917,000000,29.849,30.616,29.272,30.329,4026,0
+STRR.US,D,20130918,000000,29.849,30.52,29.752,30.04,29617,0
+STRR.US,D,20130919,000000,30.232,31.193,29.849,30.136,2299,0
+STRR.US,D,20130920,000000,29.945,31.096,29.752,30.52,2748,0
+STRR.US,D,20130923,000000,30.52,30.52,29.272,30.136,2487,0
+STRR.US,D,20130924,000000,30.136,30.329,29.752,30.232,3199,0
+STRR.US,D,20130925,000000,30.329,31,30.136,30.713,5679,0
+STRR.US,D,20130926,000000,31,32.44,30.904,31.768,5762,0
+STRR.US,D,20130927,000000,31.672,31.96,31.096,31.48,4928,0
+STRR.US,D,20130930,000000,31.384,31.576,30.52,31.096,3823,0
+STRR.US,D,20131001,000000,31.384,31.96,30.818,31.096,579,0
+STRR.US,D,20131002,000000,31.384,33.016,30.713,32.535,3083,0
+STRR.US,D,20131003,000000,32.248,33.016,32.248,32.632,2577,0
+STRR.US,D,20131004,000000,32.919,33.879,32.919,33.303,6210,0
+STRR.US,D,20131007,000000,32.824,33.016,32.056,32.535,4380,0
+STRR.US,D,20131008,000000,32.056,32.632,31.48,31.672,5053,0
+STRR.US,D,20131009,000000,32.056,32.919,32.056,32.535,18015,0
+STRR.US,D,20131010,000000,32.728,32.919,32.152,32.344,667,0
+STRR.US,D,20131011,000000,31.48,33.208,31.48,32.824,1104,0
+STRR.US,D,20131014,000000,32.344,32.44,31.193,32.344,896,0
+STRR.US,D,20131015,000000,32.44,33.208,32.344,33.208,323,0
+STRR.US,D,20131016,000000,33.112,33.112,31.768,32.728,2651,0
+STRR.US,D,20131017,000000,32.728,32.728,31.384,31.864,3939,0
+STRR.US,D,20131018,000000,31.48,32.535,31.288,32.248,4604,0
+STRR.US,D,20131021,000000,32.535,32.535,32.152,32.535,3136,0
+STRR.US,D,20131022,000000,33.112,33.592,32.152,32.344,3922,0
+STRR.US,D,20131023,000000,32.824,33.016,32.44,32.632,2313,0
+STRR.US,D,20131024,000000,33.112,33.112,32.248,32.632,2502,0
+STRR.US,D,20131025,000000,32.919,32.919,32.44,32.535,1344,0
+STRR.US,D,20131028,000000,32.248,33.112,32.056,32.056,11763,0
+STRR.US,D,20131029,000000,33.592,33.592,32.152,32.44,2772,0
+STRR.US,D,20131030,000000,32.44,33.592,32.344,33.592,4376,0
+STRR.US,D,20131031,000000,33.592,33.592,31.193,31.193,9049,0
+STRR.US,D,20131101,000000,31.193,31.193,29.752,30.713,2907,0
+STRR.US,D,20131104,000000,30.904,33.208,30.904,32.728,2594,0
+STRR.US,D,20131105,000000,33.303,33.592,33.112,33.112,1854,0
+STRR.US,D,20131106,000000,33.016,33.303,30.136,30.616,7229,0
+STRR.US,D,20131107,000000,30.52,31.193,29.369,30.329,4742,0
+STRR.US,D,20131108,000000,30.424,31.672,29.849,29.849,1803,0
+STRR.US,D,20131111,000000,29.849,31.096,29.849,30.136,3157,0
+STRR.US,D,20131112,000000,30.04,31.36,30.04,30.52,2970,0
+STRR.US,D,20131113,000000,33.016,33.016,30.809,30.904,1860,0
+STRR.US,D,20131114,000000,31.193,31.384,30.136,30.232,3163,0
+STRR.US,D,20131115,000000,30.04,31.096,29.656,30.04,2636,0
+STRR.US,D,20131118,000000,30.809,31.384,29.945,30.329,4074,0
+STRR.US,D,20131119,000000,30.616,31.576,30.329,31.096,3647,0
+STRR.US,D,20131120,000000,31,31.384,30.713,31,2825,0
+STRR.US,D,20131121,000000,31.096,32.728,31,32.632,23443,0
+STRR.US,D,20131122,000000,32.632,33.879,31.96,33.592,17359,0
+STRR.US,D,20131125,000000,33.303,33.592,31.672,32.919,3397,0
+STRR.US,D,20131126,000000,32.728,33.112,32.152,32.44,10180,0
+STRR.US,D,20131127,000000,32.248,33.112,32.248,33.112,6700,0
+STRR.US,D,20131129,000000,32.919,33.496,31.672,32.824,5479,0
+STRR.US,D,20131202,000000,32.535,33.688,31.768,33.592,19463,0
+STRR.US,D,20131203,000000,33.592,33.879,32.632,33.592,5460,0
+STRR.US,D,20131204,000000,33.208,33.592,32.728,32.824,6308,0
+STRR.US,D,20131205,000000,33.112,33.688,31.96,33.112,6547,0
+STRR.US,D,20131206,000000,33.303,33.879,33.016,33.399,2803,0
+STRR.US,D,20131209,000000,33.208,33.688,32.248,33.112,11836,0
+STRR.US,D,20131210,000000,33.592,35.32,33.303,33.592,14222,0
+STRR.US,D,20131211,000000,33.303,33.879,31.672,33.496,7825,0
+STRR.US,D,20131212,000000,33.112,35.32,33.112,34.839,20620,0
+STRR.US,D,20131213,000000,34.936,40.598,34.072,40.214,36572,0
+STRR.US,D,20131216,000000,40.982,40.982,38.103,38.678,7512,0
+STRR.US,D,20131217,000000,38.103,38.103,37.431,37.719,2270,0
+STRR.US,D,20131218,000000,38.006,38.006,36.567,37.046,3574,0
+STRR.US,D,20131219,000000,36.951,37.239,36.567,36.567,782,0
+STRR.US,D,20131220,000000,36.471,38.199,33.592,37.815,6554,0
+STRR.US,D,20131223,000000,37.719,38.678,36.087,37.431,4147,0
+STRR.US,D,20131224,000000,38.006,38.006,36.759,37.239,677,0
+STRR.US,D,20131226,000000,37.526,37.526,36.279,36.759,1511,0
+STRR.US,D,20131227,000000,36.855,37.142,34.936,37.046,5262,0
+STRR.US,D,20131230,000000,36.662,38.39,36.183,37.815,9316,0
+STRR.US,D,20131231,000000,37.719,38.774,37.335,38.583,4704,0
+STRR.US,D,20140102,000000,38.39,39.734,37.91,39.063,3901,0
+STRR.US,D,20140103,000000,39.158,39.83,38.951,39.638,1764,0
+STRR.US,D,20140106,000000,39.83,39.83,38.39,38.966,3407,0
+STRR.US,D,20140107,000000,38.87,38.87,37.239,37.431,6783,0
+STRR.US,D,20140108,000000,36.567,38.486,36.375,38.103,1834,0
+STRR.US,D,20140109,000000,38.103,38.39,37.431,37.91,1407,0
+STRR.US,D,20140110,000000,37.91,38.199,37.335,37.431,57681,0
+STRR.US,D,20140113,000000,37.431,37.815,37.046,37.815,1823,0
+STRR.US,D,20140114,000000,37.91,38.678,37.526,38.39,2407,0
+STRR.US,D,20140115,000000,38.583,38.678,38.199,38.486,940,0
+STRR.US,D,20140116,000000,38.486,39.063,38.39,38.486,1167,0
+STRR.US,D,20140117,000000,38.583,38.966,38.486,38.583,625,0
+STRR.US,D,20140121,000000,38.294,38.39,36.567,36.759,3636,0
+STRR.US,D,20140122,000000,36.951,40.022,36.951,39.638,7762,0
+STRR.US,D,20140123,000000,39.254,39.445,38.294,39.254,3563,0
+STRR.US,D,20140124,000000,39.063,39.35,37.91,38.294,4902,0
+STRR.US,D,20140127,000000,38.39,39.063,37.91,37.91,3332,0
+STRR.US,D,20140128,000000,37.91,38.966,37.91,38.294,1646,0
+STRR.US,D,20140129,000000,38.486,38.583,37.91,38.294,2240,0
+STRR.US,D,20140130,000000,38.583,38.774,37.91,38.294,2764,0
+STRR.US,D,20140131,000000,37.91,38.39,37.91,38.103,1459,0
+STRR.US,D,20140203,000000,38.103,38.486,37.91,38.103,5565,0
+STRR.US,D,20140204,000000,38.103,38.678,37.91,38.006,2401,0
+STRR.US,D,20140205,000000,38.006,38.678,37.91,38.199,2871,0
+STRR.US,D,20140206,000000,38.486,38.49,38.199,38.486,824,0
+STRR.US,D,20140207,000000,38.39,38.678,38.006,38.486,1792,0
+STRR.US,D,20140210,000000,38.199,38.199,37.91,38.006,1149,0
+STRR.US,D,20140211,000000,38.006,38.199,37.815,37.91,1968,0
+STRR.US,D,20140212,000000,37.91,38.39,37.91,38.103,1029,0
+STRR.US,D,20140213,000000,38.103,38.103,36.759,37.719,3051,0
+STRR.US,D,20140214,000000,37.431,38.006,36.183,36.567,1881,0
+STRR.US,D,20140218,000000,36.183,36.855,35.223,36.855,4164,0
+STRR.US,D,20140219,000000,36.855,37.142,36.471,36.759,2037,0
+STRR.US,D,20140220,000000,37.046,37.046,35.607,36.087,2363,0
+STRR.US,D,20140221,000000,36.087,36.375,35.607,35.895,1767,0
+STRR.US,D,20140224,000000,35.991,36.759,34.747,35.031,3176,0
+STRR.US,D,20140225,000000,34.839,35.895,34.839,35.031,2292,0
+STRR.US,D,20140226,000000,34.743,34.743,33.592,34.167,2527,0
+STRR.US,D,20140227,000000,33.783,34.167,31.864,33.592,8360,0
+STRR.US,D,20140228,000000,33.592,35.031,33.112,34.359,5578,0
+STRR.US,D,20140303,000000,34.359,34.359,32.056,32.824,3558,0
+STRR.US,D,20140304,000000,33.016,34.301,31.768,32.535,4734,0
+STRR.US,D,20140305,000000,33.112,37.142,32.919,35.895,9021,0
+STRR.US,D,20140306,000000,35.607,38.39,35.32,37.142,7749,0
+STRR.US,D,20140307,000000,38.103,38.103,34.647,36.567,5713,0
+STRR.US,D,20140310,000000,36.567,38.294,34.072,34.839,4564,0
+STRR.US,D,20140311,000000,34.647,35.78,32.728,33.399,1196,0
+STRR.US,D,20140312,000000,33.399,34.936,33.112,34.839,2868,0
+STRR.US,D,20140313,000000,34.551,36.605,32.535,34.456,4652,0
+STRR.US,D,20140314,000000,34.647,36.183,32.632,34.551,1581,0
+STRR.US,D,20140317,000000,35.895,38.199,34.456,36.951,5113,0
+STRR.US,D,20140318,000000,37.046,38.39,34.456,34.743,5849,0
+STRR.US,D,20140319,000000,35.991,35.991,34.936,35.031,1971,0
+STRR.US,D,20140320,000000,35.031,35.031,34.743,34.839,1564,0
+STRR.US,D,20140321,000000,34.839,35.607,33.976,34.072,20143,0
+STRR.US,D,20140324,000000,34.263,35.32,33.688,33.976,2669,0
+STRR.US,D,20140325,000000,34.072,36.471,32.535,36.279,14282,0
+STRR.US,D,20140326,000000,35.127,36.279,34.072,34.167,1355,0
+STRR.US,D,20140327,000000,33.592,35.511,33.016,35.223,2980,0
+STRR.US,D,20140328,000000,34.936,36.288,34.936,35.895,2915,0
+STRR.US,D,20140331,000000,36.375,36.951,35.607,36.279,1079,0
+STRR.US,D,20140401,000000,35.799,37.142,35.32,36.279,5357,0
+STRR.US,D,20140402,000000,36.279,36.759,35.703,36.567,3388,0
+STRR.US,D,20140403,000000,36.471,36.567,34.551,35.32,3876,0
+STRR.US,D,20140404,000000,35.127,35.799,35.031,35.415,4690,0
+STRR.US,D,20140407,000000,34.936,34.936,33.112,34.072,8464,0
+STRR.US,D,20140408,000000,34.072,35.031,33.593,34.072,780,0
+STRR.US,D,20140409,000000,34.456,34.456,33.112,33.783,778,0
+STRR.US,D,20140410,000000,33.592,36.951,33.208,35.223,3053,0
+STRR.US,D,20140411,000000,35.223,35.223,33.208,33.879,2258,0
+STRR.US,D,20140414,000000,33.399,35.223,33.112,34.839,2254,0
+STRR.US,D,20140415,000000,36.183,36.183,34.936,35.127,645,0
+STRR.US,D,20140416,000000,35.031,35.031,33.755,34.456,709,0
+STRR.US,D,20140417,000000,34.072,34.359,33.112,33.496,2566,0
+STRR.US,D,20140421,000000,33.496,35.415,33.112,35.031,3903,0
+STRR.US,D,20140422,000000,35.703,35.703,33.976,35.031,732,0
+STRR.US,D,20140423,000000,34.839,34.936,33.976,34.359,240,0
+STRR.US,D,20140424,000000,33.399,34.456,33.112,34.167,4260,0
+STRR.US,D,20140425,000000,34.551,34.551,33.496,33.592,348,0
+STRR.US,D,20140428,000000,32.728,34.456,32.632,33.688,2760,0
+STRR.US,D,20140429,000000,34.551,34.936,33.592,34.072,2694,0
+STRR.US,D,20140430,000000,33.592,34.647,32.632,34.072,9015,0
+STRR.US,D,20140501,000000,34.359,34.359,32.632,33.879,5343,0
+STRR.US,D,20140502,000000,33.592,34.359,33.343,34.072,1269,0
+STRR.US,D,20140505,000000,33.112,34.072,32.535,33.592,2651,0
+STRR.US,D,20140506,000000,33.688,34.072,32.728,33.592,2043,0
+STRR.US,D,20140507,000000,34.167,34.167,32.728,33.016,1374,0
+STRR.US,D,20140508,000000,32.824,34.072,32.728,33.688,1114,0
+STRR.US,D,20140509,000000,34.456,34.456,31.96,33.016,1045,0
+STRR.US,D,20140512,000000,33.208,33.592,32.824,33.208,2124,0
+STRR.US,D,20140513,000000,33.399,33.937,33.112,33.688,4782,0
+STRR.US,D,20140514,000000,33.208,33.688,33.112,33.592,227,0
+STRR.US,D,20140515,000000,33.783,33.783,33.112,33.399,1446,0
+STRR.US,D,20140516,000000,33.112,34.263,33.112,33.976,967,0
+STRR.US,D,20140519,000000,33.879,34.072,33.688,33.879,1032,0
+STRR.US,D,20140520,000000,33.783,34.359,33.208,33.879,780,0
+STRR.US,D,20140521,000000,33.783,34.551,33.208,33.976,3288,0
+STRR.US,D,20140522,000000,33.303,34.072,33.112,33.783,2514,0
+STRR.US,D,20140523,000000,33.976,34.936,33.112,34.936,1292,0
+STRR.US,D,20140527,000000,38.39,41.558,37.239,38.103,18542,0
+STRR.US,D,20140528,000000,36.662,37.91,36.662,37.91,6480,0
+STRR.US,D,20140529,000000,36.567,38.294,36.567,37.239,3044,0
+STRR.US,D,20140530,000000,36.855,38.39,36.567,38.103,1733,0
+STRR.US,D,20140602,000000,35.607,38.103,35.516,37.142,962,0
+STRR.US,D,20140603,000000,36.951,37.526,36.567,37.335,491,0
+STRR.US,D,20140604,000000,37.431,39.83,36.279,38.006,5074,0
+STRR.US,D,20140605,000000,39.83,39.83,37.526,37.815,796,0
+STRR.US,D,20140606,000000,37.815,38.006,36.375,37.91,5786,0
+STRR.US,D,20140609,000000,35.703,38.39,35.703,38.39,1863,0
+STRR.US,D,20140610,000000,37.526,37.815,36.855,37.239,594,0
+STRR.US,D,20140611,000000,35.415,38.486,35.415,37.239,1852,0
+STRR.US,D,20140612,000000,35.799,37.622,35.799,36.087,1083,0
+STRR.US,D,20140613,000000,35.607,37.046,34.936,35.32,1483,0
+STRR.US,D,20140616,000000,35.223,35.223,34.647,34.936,559,0
+STRR.US,D,20140617,000000,33.208,35.511,33.208,33.688,1307,0
+STRR.US,D,20140618,000000,33.783,35.175,33.783,34.983,1724,0
+STRR.US,D,20140619,000000,34.263,35.703,34.167,35.511,1772,0
+STRR.US,D,20140620,000000,35.511,38.294,34.551,38.103,4290,0
+STRR.US,D,20140623,000000,37.91,38.103,35.799,37.767,955,0
+STRR.US,D,20140624,000000,36.951,37.719,36.855,37.239,730,0
+STRR.US,D,20140625,000000,36.471,38.39,36.471,37.622,3294,0
+STRR.US,D,20140626,000000,37.142,38.39,37.142,38.103,1438,0
+STRR.US,D,20140627,000000,37.239,38.774,35.511,38.774,21599,0
+STRR.US,D,20140630,000000,38.199,38.583,37.047,37.719,702,0
+STRR.US,D,20140701,000000,36.243,38.966,36.243,38.486,555,0
+STRR.US,D,20140702,000000,37.91,38.87,37.335,38.678,969,0
+STRR.US,D,20140703,000000,38.486,38.678,37.6,38.583,461,0
+STRR.US,D,20140707,000000,37.622,38.006,36.855,36.903,595,0
+STRR.US,D,20140708,000000,38.39,38.774,36.183,36.662,3532,0
+STRR.US,D,20140709,000000,36.471,37.431,35.223,36.183,3112,0
+STRR.US,D,20140710,000000,35.32,37.431,35.32,37.239,2125,0
+STRR.US,D,20140711,000000,37.046,38.774,36.183,38.294,366,0
+STRR.US,D,20140714,000000,38.103,38.486,36.183,38.103,2433,0
+STRR.US,D,20140715,000000,38.103,38.583,37.719,38.199,122,0
+STRR.US,D,20140716,000000,36.855,37.527,36.855,37.431,1082,0
+STRR.US,D,20140717,000000,37.622,38.583,34.839,35.367,3466,0
+STRR.US,D,20140718,000000,34.936,36.951,34.936,36.759,3453,0
+STRR.US,D,20140721,000000,36.471,37.239,35.415,35.991,2067,0
+STRR.US,D,20140722,000000,36.662,36.759,36.183,36.759,259,0
+STRR.US,D,20140723,000000,36.279,37.239,35.799,37.046,1173,0
+STRR.US,D,20140724,000000,36.567,37.239,36.001,37.142,669,0
+STRR.US,D,20140725,000000,37.046,37.93,37.046,37.526,1309,0
+STRR.US,D,20140728,000000,37.815,37.91,37.431,37.815,846,0
+STRR.US,D,20140729,000000,37.622,37.91,37.526,37.91,4109,0
+STRR.US,D,20140730,000000,37.526,37.815,37.142,37.815,1044,0
+STRR.US,D,20140731,000000,37.239,37.431,36.279,36.951,5346,0
+STRR.US,D,20140801,000000,35.511,36.375,34.743,35.511,3177,0
+STRR.US,D,20140804,000000,35.511,35.511,33.976,34.359,2396,0
+STRR.US,D,20140805,000000,34.551,35.406,33.496,34.456,7049,0
+STRR.US,D,20140806,000000,34.263,34.743,33.688,34.263,7176,0
+STRR.US,D,20140807,000000,35.799,35.895,33.496,34.072,1522,0
+STRR.US,D,20140808,000000,33.879,34.167,33.592,33.976,1018,0
+STRR.US,D,20140811,000000,34.936,35.511,34.551,35.031,1819,0
+STRR.US,D,20140812,000000,34.072,35.991,33.496,34.983,16058,0
+STRR.US,D,20140813,000000,35.223,35.32,33.688,34.599,4215,0
+STRR.US,D,20140814,000000,34.647,34.647,34.167,34.456,808,0
+STRR.US,D,20140815,000000,34.263,35.031,34.072,34.551,1147,0
+STRR.US,D,20140818,000000,34.744,35.569,34.744,35.223,2812,0
+STRR.US,D,20140819,000000,35.223,35.511,35.031,35.127,3510,0
+STRR.US,D,20140820,000000,35.127,35.607,34.551,34.647,7390,0
+STRR.US,D,20140821,000000,35.031,35.895,34.839,35.223,3597,0
+STRR.US,D,20140822,000000,35.127,35.991,35.031,35.415,4906,0
+STRR.US,D,20140825,000000,35.607,35.895,35.511,35.703,2887,0
+STRR.US,D,20140826,000000,35.799,36.855,35.799,35.895,1882,0
+STRR.US,D,20140827,000000,36.087,36.471,35.895,36.087,1790,0
+STRR.US,D,20140828,000000,36.087,37.239,36.087,36.567,2128,0
+STRR.US,D,20140829,000000,36.759,37.335,36.759,37.046,881,0
+STRR.US,D,20140902,000000,37.142,37.622,36.759,36.951,2888,0
+STRR.US,D,20140903,000000,37.335,37.335,36.759,36.759,1859,0
+STRR.US,D,20140904,000000,37.431,37.431,36.662,36.662,1932,0
+STRR.US,D,20140905,000000,37.046,37.239,36.471,36.567,1716,0
+STRR.US,D,20140908,000000,36.471,36.759,35.895,35.895,3366,0
+STRR.US,D,20140909,000000,35.703,36.759,35.703,35.991,1739,0
+STRR.US,D,20140910,000000,35.991,35.991,35.703,35.703,1822,0
+STRR.US,D,20140911,000000,35.703,36.183,35.511,35.607,4042,0
+STRR.US,D,20140912,000000,35.511,36.279,35.511,35.895,1223,0
+STRR.US,D,20140915,000000,35.607,36.087,35.607,35.703,1731,0
+STRR.US,D,20140916,000000,35.511,35.703,35.511,35.607,2906,0
+STRR.US,D,20140917,000000,35.799,36.087,35.607,35.607,6076,0
+STRR.US,D,20140918,000000,35.655,36.374,35.511,35.799,33574,0
+STRR.US,D,20140919,000000,35.607,36.279,35.127,35.991,19320,0
+STRR.US,D,20140922,000000,35.991,36.279,35.127,35.415,4973,0
+STRR.US,D,20140923,000000,35.32,36.183,35.32,35.703,2102,0
+STRR.US,D,20140924,000000,35.511,36.279,35.511,35.895,11351,0
+STRR.US,D,20140925,000000,35.895,36.471,35.32,35.991,3057,0
+STRR.US,D,20140926,000000,36.375,36.471,36.087,36.279,709,0
+STRR.US,D,20140929,000000,36.279,36.279,36.087,36.183,918,0
+STRR.US,D,20140930,000000,35.991,36.567,35.895,36.279,2088,0
+STRR.US,D,20141001,000000,36.375,36.375,35.511,35.991,2179,0
+STRR.US,D,20141002,000000,36.375,36.375,35.703,35.991,790,0
+STRR.US,D,20141003,000000,36.662,36.662,35.895,36.183,1467,0
+STRR.US,D,20141006,000000,36.375,36.855,36.375,36.614,910,0
+STRR.US,D,20141007,000000,35.511,36.087,35.031,35.991,3337,0
+STRR.US,D,20141008,000000,35.991,36.855,35.799,36.662,453,0
+STRR.US,D,20141009,000000,35.991,36.183,35.991,35.991,844,0
+STRR.US,D,20141010,000000,35.799,36.183,35.415,35.991,824,0
+STRR.US,D,20141013,000000,36.471,36.759,35.703,36.183,1522,0
+STRR.US,D,20141014,000000,35.991,36.087,34.167,34.647,5437,0
+STRR.US,D,20141015,000000,35.511,35.511,32.152,32.152,20574,0
+STRR.US,D,20141016,000000,31.672,33.783,31.672,32.632,3841,0
+STRR.US,D,20141017,000000,33.592,35.511,32.824,32.919,4152,0
+STRR.US,D,20141020,000000,33.112,33.208,31.384,31.672,7539,0
+STRR.US,D,20141021,000000,33.208,35.511,31.96,33.496,6244,0
+STRR.US,D,20141022,000000,33.688,34.215,30.232,31.576,7240,0
+STRR.US,D,20141023,000000,32.056,33.496,30.329,31.96,44721,0
+STRR.US,D,20141024,000000,32.056,33.112,31.864,32.056,2132,0
+STRR.US,D,20141027,000000,33.016,33.016,31.864,32.919,3353,0
+STRR.US,D,20141028,000000,32.728,33.592,32.056,32.824,3907,0
+STRR.US,D,20141029,000000,33.016,33.112,32.632,32.728,1722,0
+STRR.US,D,20141030,000000,33.496,33.496,32.248,32.632,2506,0
+STRR.US,D,20141031,000000,33.496,33.496,32.248,32.728,4047,0
+STRR.US,D,20141103,000000,33.112,33.208,31.96,32.056,4685,0
+STRR.US,D,20141104,000000,31.768,32.632,31.768,32.056,3027,0
+STRR.US,D,20141105,000000,33.208,33.208,31.768,31.864,2407,0
+STRR.US,D,20141106,000000,32.728,34.456,32.535,33.688,5035,0
+STRR.US,D,20141107,000000,33.592,33.879,32.632,33.592,1739,0
+STRR.US,D,20141110,000000,33.879,34.551,31.768,32.632,12939,0
+STRR.US,D,20141111,000000,32.919,33.496,32.248,32.632,3218,0
+STRR.US,D,20141112,000000,32.632,33.496,32.632,32.824,4739,0
+STRR.US,D,20141113,000000,32.919,33.544,32.487,32.728,4664,0
+STRR.US,D,20141114,000000,32.824,33.592,31.672,32.344,5893,0
+STRR.US,D,20141117,000000,31.96,32.056,30.52,30.809,3603,0
+STRR.US,D,20141118,000000,30.809,31.288,29.561,29.656,5342,0
+STRR.US,D,20141119,000000,29.656,31.384,28.217,28.601,6827,0
+STRR.US,D,20141120,000000,28.601,28.985,27.833,28.601,1870,0
+STRR.US,D,20141121,000000,28.889,29.176,26.969,27.449,3293,0
+STRR.US,D,20141124,000000,27.066,28.121,26.393,27.161,9577,0
+STRR.US,D,20141125,000000,27.449,27.449,26.489,26.681,2910,0
+STRR.US,D,20141126,000000,26.873,27.353,26.393,26.969,19911,0
+STRR.US,D,20141128,000000,27.928,28.121,26.681,26.921,2417,0
+STRR.US,D,20141201,000000,27.066,27.066,25.779,25.913,19201,0
+STRR.US,D,20141202,000000,26.106,26.825,26.106,26.297,1283,0
+STRR.US,D,20141203,000000,26.202,27.353,26.106,27.353,3108,0
+STRR.US,D,20141204,000000,27.641,27.833,27.018,27.737,2526,0
+STRR.US,D,20141205,000000,27.737,28.792,27.737,28.601,5177,0
+STRR.US,D,20141208,000000,28.313,28.313,27.161,27.641,2504,0
+STRR.US,D,20141209,000000,27.833,28.121,26.921,27.641,1244,0
+STRR.US,D,20141210,000000,27.737,28.313,26.489,26.489,3617,0
+STRR.US,D,20141211,000000,26.489,27.737,26.489,26.873,4565,0
+STRR.US,D,20141212,000000,26.873,28.025,26.825,27.066,1312,0
+STRR.US,D,20141215,000000,26.729,28.025,26.729,28.025,2781,0
+STRR.US,D,20141216,000000,28.025,28.313,27.449,27.737,4042,0
+STRR.US,D,20141217,000000,27.641,28.217,27.401,27.498,1087,0
+STRR.US,D,20141218,000000,27.928,28.217,27.737,27.737,13944,0
+STRR.US,D,20141219,000000,27.545,28.601,27.353,28.601,4464,0
+STRR.US,D,20141222,000000,28.601,28.601,27.99,28.313,1596,0
+STRR.US,D,20141223,000000,28.121,29.176,28.121,28.792,3194,0
+STRR.US,D,20141224,000000,28.792,28.985,27.928,28.889,1414,0
+STRR.US,D,20141226,000000,29.176,29.752,28.792,29.272,3915,0
+STRR.US,D,20141229,000000,28.889,30.136,27.646,29.656,6265,0
+STRR.US,D,20141230,000000,29.945,30.616,29.176,29.561,2330,0
+STRR.US,D,20141231,000000,29.656,30.616,29.656,29.704,864,0
+STRR.US,D,20150102,000000,28.792,30.04,28.409,29.608,5069,0
+STRR.US,D,20150105,000000,29.081,30.52,28.457,29.465,2824,0
+STRR.US,D,20150106,000000,29.081,30.232,28.409,29.656,3790,0
+STRR.US,D,20150107,000000,29.176,29.752,28.217,28.792,4472,0
+STRR.US,D,20150108,000000,30.616,30.809,28.937,28.937,289,0
+STRR.US,D,20150109,000000,29.945,30.329,28.792,29.081,1603,0
+STRR.US,D,20150112,000000,29.176,29.176,28.313,28.505,302,0
+STRR.US,D,20150113,000000,30.999,30.999,26.873,27.737,3547,0
+STRR.US,D,20150114,000000,26.489,26.49,24.762,25.818,9134,0
+STRR.US,D,20150115,000000,25.818,26.873,24.954,25.913,1368,0
+STRR.US,D,20150116,000000,27.928,28.217,26.297,26.393,791,0
+STRR.US,D,20150120,000000,26.297,26.297,25.242,25.242,764,0
+STRR.US,D,20150121,000000,26.969,26.969,24.762,25.818,2207,0
+STRR.US,D,20150122,000000,25.434,26.393,24.838,26.009,2262,0
+STRR.US,D,20150123,000000,24.858,24.859,24.378,24.57,1289,0
+STRR.US,D,20150126,000000,24.954,26.393,22.507,25.818,17210,0
+STRR.US,D,20150127,000000,24.858,25.583,24.762,25.242,16253,0
+STRR.US,D,20150128,000000,24.763,25.722,24.474,24.474,843,0
+STRR.US,D,20150129,000000,24.474,24.906,22.939,24.282,2030,0
+STRR.US,D,20150130,000000,23.514,24.522,23.226,23.514,3323,0
+STRR.US,D,20150202,000000,23.802,23.802,23.034,23.323,735,0
+STRR.US,D,20150203,000000,23.514,23.514,23.034,23.226,2168,0
+STRR.US,D,20150204,000000,23.323,25.242,22.39,23.802,2353,0
+STRR.US,D,20150205,000000,22.842,23.034,22.17,22.459,3390,0
+STRR.US,D,20150206,000000,23.13,23.61,20.251,21.595,5557,0
+STRR.US,D,20150209,000000,20.538,21.882,19.771,21.499,2634,0
+STRR.US,D,20150210,000000,21.115,21.115,19.387,19.675,7749,0
+STRR.US,D,20150211,000000,19.003,19.579,19.003,19.579,7699,0
+STRR.US,D,20150212,000000,20.155,21.115,20.155,20.347,3339,0
+STRR.US,D,20150213,000000,20.731,22.459,20.443,22.459,2869,0
+STRR.US,D,20150217,000000,22.756,23.034,22.467,22.65,1952,0
+STRR.US,D,20150218,000000,23.13,23.13,22.554,22.65,1020,0
+STRR.US,D,20150219,000000,22.459,23.034,22.459,22.65,1092,0
+STRR.US,D,20150220,000000,23.418,24.762,23.418,24.762,12234,0
+STRR.US,D,20150223,000000,25.434,27.641,25.049,27.161,17493,0
+STRR.US,D,20150224,000000,28.313,30.616,27.353,29.369,15873,0
+STRR.US,D,20150225,000000,29.752,29.752,27.833,27.833,5710,0
+STRR.US,D,20150226,000000,26.873,27.641,25.049,26.586,12844,0
+STRR.US,D,20150227,000000,26.297,27.353,26.009,26.297,1752,0
+STRR.US,D,20150302,000000,26.681,27.449,26.393,26.873,3886,0
+STRR.US,D,20150303,000000,27.545,30.809,27.353,27.449,2605,0
+STRR.US,D,20150304,000000,28.792,28.889,26.586,27.066,3282,0
+STRR.US,D,20150305,000000,27.833,27.833,26.202,27.257,1229,0
+STRR.US,D,20150306,000000,27.353,27.833,26.106,27.066,521,0
+STRR.US,D,20150309,000000,26.586,27.641,26.489,27.545,875,0
+STRR.US,D,20150310,000000,26.681,27.066,25.434,26.393,3272,0
+STRR.US,D,20150311,000000,27.641,27.833,26.393,26.777,2021,0
+STRR.US,D,20150312,000000,27.545,27.545,26.393,26.873,2563,0
+STRR.US,D,20150313,000000,26.969,27.257,26.393,26.489,604,0
+STRR.US,D,20150316,000000,26.393,27.066,25.913,25.913,802,0
+STRR.US,D,20150317,000000,26.009,26.873,25.913,26.586,2584,0
+STRR.US,D,20150318,000000,26.393,27.066,26.393,26.489,719,0
+STRR.US,D,20150319,000000,26.489,26.777,25.913,26.009,1000,0
+STRR.US,D,20150320,000000,26.106,26.586,25.434,25.434,6595,0
+STRR.US,D,20150323,000000,25.818,26.586,25.818,26.009,4387,0
+STRR.US,D,20150324,000000,27.161,27.161,25.529,26.009,1823,0
+STRR.US,D,20150325,000000,26.009,26.393,25.049,26.393,1615,0
+STRR.US,D,20150326,000000,25.913,26.202,25.434,25.434,3418,0
+STRR.US,D,20150327,000000,25.913,26.586,25.818,26.297,1938,0
+STRR.US,D,20150330,000000,25.913,26.297,25.529,26.106,1532,0
+STRR.US,D,20150331,000000,25.913,26.202,25.732,26.202,3551,0
+STRR.US,D,20150401,000000,25.913,26.202,25.913,26.202,375,0
+STRR.US,D,20150402,000000,26.202,26.297,25.626,26.009,938,0
+STRR.US,D,20150406,000000,26.297,26.393,25.529,25.913,4689,0
+STRR.US,D,20150407,000000,25.626,26.379,25.626,26.379,754,0
+STRR.US,D,20150408,000000,25.529,26.202,25.529,26.202,531,0
+STRR.US,D,20150409,000000,26.297,26.393,26.009,26.202,375,0
+STRR.US,D,20150410,000000,26.009,26.009,25.049,25.626,2699,0
+STRR.US,D,20150413,000000,25.434,26.873,25.434,26.202,3563,0
+STRR.US,D,20150414,000000,25.529,27.449,24.954,26.202,7335,0
+STRR.US,D,20150415,000000,26.202,26.873,25.913,26.586,3184,0
+STRR.US,D,20150416,000000,26.724,28.697,26.446,26.446,3886,0
+STRR.US,D,20150417,000000,27.161,27.833,26.681,27.833,3042,0
+STRR.US,D,20150420,000000,27.833,29.752,27.449,28.409,2269,0
+STRR.US,D,20150421,000000,28.122,28.409,25.912,25.913,7781,0
+STRR.US,D,20150422,000000,26.777,26.777,25.913,26.489,2064,0
+STRR.US,D,20150423,000000,26.106,26.681,25.434,26.009,1198,0
+STRR.US,D,20150424,000000,25.434,26.106,24.858,24.858,4507,0
+STRR.US,D,20150427,000000,25.145,25.529,24.762,24.762,2021,0
+STRR.US,D,20150428,000000,24.762,26.009,24.474,24.474,3115,0
+STRR.US,D,20150429,000000,25.913,26.106,24.954,25.242,406,0
+STRR.US,D,20150430,000000,24.474,25.434,24.474,25.049,333,0
+STRR.US,D,20150501,000000,25.145,25.529,24.762,25.145,386,0
+STRR.US,D,20150504,000000,24.954,25.722,24.57,25.434,1969,0
+STRR.US,D,20150505,000000,25.338,25.626,24.57,24.762,3678,0
+STRR.US,D,20150506,000000,24.57,25.722,24.09,24.186,4104,0
+STRR.US,D,20150507,000000,23.994,24.282,23.706,24.282,3650,0
+STRR.US,D,20150508,000000,24.282,25.434,24.186,25.145,2636,0
+STRR.US,D,20150511,000000,25.338,25.722,24.762,24.858,5199,0
+STRR.US,D,20150512,000000,24.378,24.474,23.514,24.282,7310,0
+STRR.US,D,20150513,000000,23.994,24.954,22.362,23.61,9919,0
+STRR.US,D,20150514,000000,24.378,24.665,23.898,23.994,802,0
+STRR.US,D,20150515,000000,24.09,24.416,23.898,24.09,1415,0
+STRR.US,D,20150518,000000,23.994,24.09,23.034,23.034,2376,0
+STRR.US,D,20150519,000000,23.034,23.323,22.554,22.554,2530,0
+STRR.US,D,20150520,000000,23.418,23.418,22.554,22.554,677,0
+STRR.US,D,20150521,000000,22.554,22.746,22.17,22.554,7439,0
+STRR.US,D,20150522,000000,22.746,22.939,22.554,22.939,969,0
+STRR.US,D,20150526,000000,22.746,23.034,21.691,21.882,3415,0
+STRR.US,D,20150527,000000,22.17,23.034,22.17,22.17,3636,0
+STRR.US,D,20150528,000000,22.17,22.266,21.691,21.691,2161,0
+STRR.US,D,20150529,000000,21.691,21.882,21.402,21.402,2938,0
+STRR.US,D,20150601,000000,21.211,21.211,20.251,20.347,2456,0
+STRR.US,D,20150602,000000,20.443,21.595,20.443,21.306,2530,0
+STRR.US,D,20150603,000000,21.306,21.786,21.115,21.306,2511,0
+STRR.US,D,20150604,000000,21.211,21.595,21.115,21.115,1782,0
+STRR.US,D,20150605,000000,21.115,21.211,20.635,20.635,2886,0
+STRR.US,D,20150608,000000,20.635,21.211,20.347,20.922,813,0
+STRR.US,D,20150609,000000,20.635,21.009,20.635,20.827,1519,0
+STRR.US,D,20150610,000000,20.922,21.306,20.922,21.019,1857,0
+STRR.US,D,20150611,000000,21.019,21.499,21.019,21.306,3127,0
+STRR.US,D,20150612,000000,21.115,21.306,21.019,21.019,2824,0
+STRR.US,D,20150615,000000,21.211,21.306,20.443,20.538,7450,0
+STRR.US,D,20150616,000000,20.635,20.827,20.443,20.827,2522,0
+STRR.US,D,20150617,000000,21.499,22.459,20.922,22.266,8450,0
+STRR.US,D,20150618,000000,21.595,22.459,21.115,21.115,3720,0
+STRR.US,D,20150619,000000,21.882,22.362,21.499,21.691,7721,0
+STRR.US,D,20150622,000000,21.882,22.554,21.595,22.075,3168,0
+STRR.US,D,20150623,000000,21.786,22.459,21.595,22.266,1843,0
+STRR.US,D,20150624,000000,22.554,22.554,21.691,21.882,3011,0
+STRR.US,D,20150625,000000,22.075,22.554,21.786,22.075,2011,0
+STRR.US,D,20150626,000000,22.266,22.554,21.786,21.786,6189,0
+STRR.US,D,20150629,000000,22.362,22.362,21.499,21.786,2271,0
+STRR.US,D,20150630,000000,22.459,22.459,21.643,21.979,386,0
+STRR.US,D,20150701,000000,21.882,22.459,21.595,22.075,865,0
+STRR.US,D,20150702,000000,22.554,23.323,22.075,22.746,4324,0
+STRR.US,D,20150706,000000,23.13,23.418,21.979,22.075,1928,0
+STRR.US,D,20150707,000000,23.034,23.034,22.17,23.034,1782,0
+STRR.US,D,20150708,000000,23.034,23.034,21.595,21.595,907,0
+STRR.US,D,20150709,000000,22.075,22.075,21.595,21.595,719,0
+STRR.US,D,20150710,000000,21.595,22.266,21.499,21.786,2886,0
+STRR.US,D,20150713,000000,21.691,22.842,21.595,22.842,73,0
+STRR.US,D,20150714,000000,21.979,22.65,21.882,22.075,841,0
+STRR.US,D,20150715,000000,21.402,21.45,21.115,21.115,628,0
+STRR.US,D,20150716,000000,21.115,21.499,21.019,21.211,5335,0
+STRR.US,D,20150717,000000,21.306,21.306,20.922,20.922,1375,0
+STRR.US,D,20150720,000000,21.115,21.115,20.731,20.922,240,0
+STRR.US,D,20150721,000000,20.731,20.922,20.635,20.731,1740,0
+STRR.US,D,20150722,000000,21.499,21.499,20.538,20.827,1271,0
+STRR.US,D,20150723,000000,21.019,21.115,20.635,20.922,1355,0
+STRR.US,D,20150724,000000,20.443,20.635,20.155,20.155,2032,0
+STRR.US,D,20150727,000000,20.155,21.115,20.155,20.731,1375,0
+STRR.US,D,20150728,000000,21.019,21.691,20.251,20.347,5397,0
+STRR.US,D,20150729,000000,21.115,21.882,20.538,21.595,2657,0
+STRR.US,D,20150730,000000,20.635,22.075,20.635,21.211,5501,0
+STRR.US,D,20150731,000000,22.362,22.554,21.115,21.402,3782,0
+STRR.US,D,20150803,000000,21.499,21.595,21.259,21.259,151,0
+STRR.US,D,20150804,000000,21.306,22.075,21.115,21.115,2626,0
+STRR.US,D,20150805,000000,20.443,21.115,20.155,20.635,688,0
+STRR.US,D,20150806,000000,20.683,21.115,20.683,21.019,407,0
+STRR.US,D,20150807,000000,21.019,21.019,20.347,20.347,490,0
+STRR.US,D,20150810,000000,21.115,24.474,21.115,24.186,13139,0
+STRR.US,D,20150811,000000,24.858,29.081,23.994,26.873,31533,0
+STRR.US,D,20150812,000000,27.641,28.889,25.913,28.792,26038,0
+STRR.US,D,20150813,000000,28.985,28.985,27.449,28.697,8502,0
+STRR.US,D,20150814,000000,28.792,28.792,26.586,27.449,1511,0
+STRR.US,D,20150817,000000,29.081,29.081,27.353,27.449,6220,0
+STRR.US,D,20150818,000000,27.833,29.272,27.257,28.792,3438,0
+STRR.US,D,20150819,000000,29.272,31.096,27.641,27.833,5481,0
+STRR.US,D,20150820,000000,29.176,29.272,26.586,26.969,3376,0
+STRR.US,D,20150821,000000,28.025,28.025,26.106,26.873,2949,0
+STRR.US,D,20150824,000000,24.282,26.106,24.282,24.57,1169,0
+STRR.US,D,20150825,000000,25.529,25.722,24.09,24.09,8648,0
+STRR.US,D,20150826,000000,24.09,24.858,24.09,24.762,1636,0
+STRR.US,D,20150827,000000,25.913,26.009,24.474,24.954,3428,0
+STRR.US,D,20150828,000000,26.586,26.777,24.474,24.474,4116,0
+STRR.US,D,20150831,000000,25.242,25.242,24.57,24.762,834,0
+STRR.US,D,20150901,000000,26.106,26.873,24.474,26.202,2626,0
+STRR.US,D,20150902,000000,25.626,26.489,25.242,25.626,4220,0
+STRR.US,D,20150903,000000,25.242,26.297,25.242,26.106,656,0
+STRR.US,D,20150904,000000,26.777,26.873,26.106,26.681,1740,0
+STRR.US,D,20150908,000000,28.409,28.697,26.202,26.586,9450,0
+STRR.US,D,20150909,000000,26.873,26.873,26.393,26.393,2522,0
+STRR.US,D,20150910,000000,26.489,26.586,24.763,25.049,3288,0
+STRR.US,D,20150911,000000,26.393,26.393,24.57,25.913,1605,0
+STRR.US,D,20150914,000000,25.145,25.145,22.17,24.282,4647,0
+STRR.US,D,20150915,000000,24.282,25.913,24.282,24.954,2355,0
+STRR.US,D,20150916,000000,24.858,25.434,23.226,24.09,1896,0
+STRR.US,D,20150917,000000,24.09,25.242,23.13,23.898,2952,0
+STRR.US,D,20150918,000000,23.802,24.474,23.418,23.994,3511,0
+STRR.US,D,20150921,000000,22.459,24.762,22.459,23.994,2084,0
+STRR.US,D,20150922,000000,23.994,24.57,23.61,23.898,1344,0
+STRR.US,D,20150923,000000,23.994,24.378,23.514,24.186,1797,0
+STRR.US,D,20150924,000000,23.418,23.61,22.554,23.13,2066,0
+STRR.US,D,20150925,000000,23.034,23.994,23.034,23.514,969,0
+STRR.US,D,20150928,000000,23.13,23.994,23.034,23.226,1856,0
+STRR.US,D,20150929,000000,23.034,23.994,23.034,23.61,625,0
+STRR.US,D,20150930,000000,23.994,23.994,23.034,23.898,1042,0
+STRR.US,D,20151001,000000,23.61,23.802,23.034,23.706,417,0
+STRR.US,D,20151002,000000,23.034,23.706,23.034,23.61,1125,0
+STRR.US,D,20151005,000000,23.514,24.042,23.13,23.898,2194,0
+STRR.US,D,20151006,000000,23.61,24.57,23.13,23.898,2563,0
+STRR.US,D,20151007,000000,23.898,25.145,23.898,24.474,4168,0
+STRR.US,D,20151008,000000,23.13,24.665,23.13,23.61,1959,0
+STRR.US,D,20151009,000000,24.09,24.186,23.802,24.186,1042,0
+STRR.US,D,20151012,000000,24.282,24.282,23.61,23.994,477,0
+STRR.US,D,20151013,000000,23.034,23.802,23.034,23.323,604,0
+STRR.US,D,20151014,000000,23.323,24.57,23.13,23.226,302,0
+STRR.US,D,20151015,000000,23.034,24.186,23.034,23.898,1917,0
+STRR.US,D,20151016,000000,23.61,24.186,23.13,23.514,2073,0
+STRR.US,D,20151019,000000,23.898,24.138,23.13,24.09,128,0
+STRR.US,D,20151020,000000,23.994,24.186,23.706,24.186,2303,0
+STRR.US,D,20151021,000000,23.514,23.994,23.514,23.898,500,0
+STRR.US,D,20151022,000000,23.994,24.186,23.61,23.61,2636,0
+STRR.US,D,20151023,000000,23.706,23.706,23.706,23.706,42,0
+STRR.US,D,20151026,000000,23.418,24.186,23.13,24.186,854,0
+STRR.US,D,20151027,000000,23.13,24.09,22.17,23.514,2917,0
+STRR.US,D,20151028,000000,23.898,23.994,23.323,23.802,1532,0
+STRR.US,D,20151029,000000,23.226,23.706,21.882,22.075,1250,0
+STRR.US,D,20151030,000000,22.362,23.418,21.882,22.17,3168,0
+STRR.US,D,20151102,000000,23.13,23.226,22.327,22.842,1167,0
+STRR.US,D,20151103,000000,22.65,23.226,22.459,22.939,2688,0
+STRR.US,D,20151104,000000,22.372,23.245,22.372,23.034,1654,0
+STRR.US,D,20151105,000000,23.226,23.802,22.939,23.034,1417,0
+STRR.US,D,20151106,000000,22.842,23.898,22.554,23.898,886,0
+STRR.US,D,20151109,000000,23.61,23.994,22.746,23.802,1407,0
+STRR.US,D,20151110,000000,24.282,24.282,23.898,23.898,469,0
+STRR.US,D,20151111,000000,23.994,25.049,23.994,25.049,1657,0
+STRR.US,D,20151112,000000,24.954,25.242,24.282,24.665,1438,0
+STRR.US,D,20151113,000000,24.954,24.954,24.282,24.954,2532,0
+STRR.US,D,20151116,000000,24.954,25.722,24.09,25.626,3918,0
+STRR.US,D,20151117,000000,23.514,25.145,23.514,24.665,6731,0
+STRR.US,D,20151118,000000,24.474,25.338,24.282,24.57,2001,0
+STRR.US,D,20151119,000000,24.954,25.626,24.474,25.049,1032,0
+STRR.US,D,20151120,000000,24.954,25.242,24.57,24.665,188,0
+STRR.US,D,20151123,000000,24.282,24.665,21.979,22.17,6689,0
+STRR.US,D,20151124,000000,23.323,23.802,22.459,22.459,2959,0
+STRR.US,D,20151125,000000,22.65,22.842,21.979,22.362,4001,0
+STRR.US,D,20151127,000000,22.362,23.034,21.691,22.266,1563,0
+STRR.US,D,20151130,000000,22.65,22.939,22.17,22.842,1813,0
+STRR.US,D,20151201,000000,20.155,22.939,20.155,22.746,4524,0
+STRR.US,D,20151202,000000,21.402,24.186,21.402,22.459,1629,0
+STRR.US,D,20151203,000000,22.939,25.049,22.939,23.802,2150,0
+STRR.US,D,20151204,000000,22.65,24.186,22.266,22.65,4939,0
+STRR.US,D,20151207,000000,23.898,23.898,22.075,22.65,2855,0
+STRR.US,D,20151208,000000,22.746,23.514,21.786,23.082,6597,0
+STRR.US,D,20151209,000000,20.922,24.186,20.922,23.034,3470,0
+STRR.US,D,20151210,000000,22.746,23.13,22.075,22.939,2428,0
+STRR.US,D,20151211,000000,22.939,22.939,22.075,22.17,782,0
+STRR.US,D,20151214,000000,22.459,23.082,22.266,22.746,1206,0
+STRR.US,D,20151215,000000,23.034,23.61,22.65,23.034,2188,0
+STRR.US,D,20151216,000000,22.459,23.898,22.459,22.939,5741,0
+STRR.US,D,20151217,000000,23.994,23.994,22.554,22.65,3584,0
+STRR.US,D,20151218,000000,22.746,24.474,22.746,23.802,1573,0
+STRR.US,D,20151221,000000,25.434,26.873,24.954,26.009,9857,0
+STRR.US,D,20151222,000000,26.489,26.681,25.002,26.009,3563,0
+STRR.US,D,20151223,000000,26.393,26.873,25.818,26.106,5720,0
+STRR.US,D,20151224,000000,26.009,26.873,26.009,26.297,1734,0
+STRR.US,D,20151228,000000,26.297,28.553,26.297,27.161,2385,0
+STRR.US,D,20151229,000000,27.353,27.833,26.969,27.066,4484,0
+STRR.US,D,20151230,000000,27.066,27.545,26.489,26.489,3424,0
+STRR.US,D,20151231,000000,26.777,28.313,26.777,28.025,2982,0
+STRR.US,D,20160104,000000,27.928,27.928,26.825,27.257,2575,0
+STRR.US,D,20160105,000000,27.353,27.833,27.257,27.257,1981,0
+STRR.US,D,20160106,000000,27.161,28.505,26.873,27.641,6798,0
+STRR.US,D,20160107,000000,27.353,27.737,26.393,26.777,4122,0
+STRR.US,D,20160108,000000,27.928,28.121,26.969,27.257,2564,0
+STRR.US,D,20160111,000000,27.257,28.121,26.154,26.777,2686,0
+STRR.US,D,20160112,000000,27.018,27.641,26.777,27.257,1308,0
+STRR.US,D,20160113,000000,27.066,27.641,26.777,27.066,3057,0
+STRR.US,D,20160114,000000,27.353,27.353,26.489,26.777,2203,0
+STRR.US,D,20160115,000000,26.106,26.586,26.106,26.297,2641,0
+STRR.US,D,20160119,000000,26.873,26.873,26.106,26.586,2532,0
+STRR.US,D,20160120,000000,26.106,26.873,26.009,26.202,3508,0
+STRR.US,D,20160121,000000,26.393,26.595,25.913,26.202,3143,0
+STRR.US,D,20160122,000000,26.067,26.787,26.067,26.586,1878,0
+STRR.US,D,20160125,000000,25.913,26.681,25.913,26.202,2041,0
+STRR.US,D,20160126,000000,26.297,26.604,25.913,26.106,1410,0
+STRR.US,D,20160127,000000,26.297,26.393,25.913,25.913,1363,0
+STRR.US,D,20160128,000000,25.298,26.393,25.298,26.293,1122,0
+STRR.US,D,20160129,000000,26.202,26.873,25.913,25.913,2985,0
+STRR.US,D,20160201,000000,25.949,26.873,25.949,26.489,618,0
+STRR.US,D,20160202,000000,26.106,26.777,25.722,26.009,1542,0
+STRR.US,D,20160203,000000,26.489,26.489,25.717,25.913,753,0
+STRR.US,D,20160204,000000,25.865,26.873,25.865,26.106,1455,0
+STRR.US,D,20160205,000000,25.05,26.297,25.05,25.529,1257,0
+STRR.US,D,20160208,000000,25.722,26.106,25.145,25.434,1196,0
+STRR.US,D,20160209,000000,25.145,25.626,24.954,24.954,3490,0
+STRR.US,D,20160210,000000,26.009,26.297,24.378,24.57,1322,0
+STRR.US,D,20160211,000000,24.291,26.035,23.61,23.994,6957,0
+STRR.US,D,20160212,000000,24.474,25.818,23.034,25.722,1341,0
+STRR.US,D,20160216,000000,23.514,24.858,23.514,24.858,852,0
+STRR.US,D,20160217,000000,24.282,25.818,24.186,25.529,1104,0
+STRR.US,D,20160218,000000,25.722,25.913,24.858,24.858,548,0
+STRR.US,D,20160219,000000,25.529,25.913,24.906,25.242,1628,0
+STRR.US,D,20160222,000000,25.626,26.297,25.434,25.434,1418,0
+STRR.US,D,20160223,000000,26.106,26.106,25.338,25.338,1221,0
+STRR.US,D,20160224,000000,25.722,25.913,24.954,25.242,2486,0
+STRR.US,D,20160225,000000,25.818,25.913,25.242,25.338,1375,0
+STRR.US,D,20160226,000000,25.672,25.913,25.434,25.818,1562,0
+STRR.US,D,20160229,000000,25.434,25.818,24.858,24.858,1696,0
+STRR.US,D,20160301,000000,24.57,26.259,24.378,25.913,1424,0
+STRR.US,D,20160302,000000,24.762,26.106,24.571,25.913,2751,0
+STRR.US,D,20160303,000000,25.049,25.913,25.049,25.338,3060,0
+STRR.US,D,20160304,000000,24.665,26.586,24.665,25.722,1831,0
+STRR.US,D,20160307,000000,26.489,27.641,26.009,27.161,4494,0
+STRR.US,D,20160308,000000,26.777,27.833,26.393,26.489,3085,0
+STRR.US,D,20160309,000000,26.873,27.833,26.297,27.161,2759,0
+STRR.US,D,20160310,000000,26.393,27.353,26.25,26.777,2015,0
+STRR.US,D,20160311,000000,27.07,27.657,27.07,27.168,634,0
+STRR.US,D,20160314,000000,27.852,27.852,25.8,25.8,929,0
+STRR.US,D,20160315,000000,27.266,27.266,24.432,24.53,38725,0
+STRR.US,D,20160316,000000,24.53,25.409,24.041,25.216,2740,0
+STRR.US,D,20160317,000000,25.018,25.409,24.186,24.432,2335,0
+STRR.US,D,20160318,000000,24.041,25.018,24.041,24.725,1564,0
+STRR.US,D,20160321,000000,24.432,24.92,23.357,23.357,4001,0
+STRR.US,D,20160322,000000,23.748,24.115,23.064,23.259,2372,0
+STRR.US,D,20160323,000000,23.064,23.184,21.695,22.086,8185,0
+STRR.US,D,20160324,000000,22.185,23.503,21.891,22.77,5399,0
+STRR.US,D,20160328,000000,22.868,23.943,22.868,23.16,4333,0
+STRR.US,D,20160329,000000,22.966,24.725,22.966,23.65,4929,0
+STRR.US,D,20160330,000000,24.041,24.725,23.845,24.334,2176,0
+STRR.US,D,20160331,000000,24.334,24.432,22.868,23.161,1828,0
+STRR.US,D,20160401,000000,23.357,24.432,23.357,23.845,1964,0
+STRR.US,D,20160404,000000,24.236,24.334,23.552,23.65,2639,0
+STRR.US,D,20160405,000000,23.259,24.53,22.77,23.748,2190,0
+STRR.US,D,20160406,000000,24.334,25.214,23.161,24.236,1865,0
+STRR.US,D,20160407,000000,24.823,25.311,23.357,24.676,1913,0
+STRR.US,D,20160408,000000,24.92,25.409,24.92,25.116,2461,0
+STRR.US,D,20160411,000000,25.409,25.898,25.311,25.6,1293,0
+STRR.US,D,20160412,000000,25.898,26.777,24.824,25.018,1841,0
+STRR.US,D,20160413,000000,25.507,25.78,24.627,25.311,3277,0
+STRR.US,D,20160414,000000,25.897,26.68,25.018,25.995,2026,0
+STRR.US,D,20160415,000000,25.898,26.435,24.924,25.116,3519,0
+STRR.US,D,20160418,000000,25.311,26.386,24.334,25.116,2169,0
+STRR.US,D,20160419,000000,25.018,25.8,24.823,25.163,1412,0
+STRR.US,D,20160420,000000,26.386,26.386,24.92,25.311,1274,0
+STRR.US,D,20160421,000000,25.099,25.409,24.139,25.116,1734,0
+STRR.US,D,20160422,000000,25.471,26.093,24.432,25.116,3961,0
+STRR.US,D,20160425,000000,25.116,25.8,24.432,25.018,1965,0
+STRR.US,D,20160426,000000,25.018,25.605,25.018,25.116,172,0
+STRR.US,D,20160427,000000,25.605,25.605,23.943,24.139,2016,0
+STRR.US,D,20160428,000000,24.041,25.702,24.041,25.409,1628,0
+STRR.US,D,20160429,000000,25.8,25.8,25.116,25.116,791,0
+STRR.US,D,20160502,000000,25.214,25.8,25.214,25.409,1356,0
+STRR.US,D,20160503,000000,25.311,25.898,24.334,25.702,2489,0
+STRR.US,D,20160504,000000,25.8,26.386,25.018,26.386,4130,0
+STRR.US,D,20160505,000000,26.191,26.386,23.943,24.139,8287,0
+STRR.US,D,20160506,000000,23.845,24.432,22.966,22.966,5900,0
+STRR.US,D,20160509,000000,22.673,24.383,22.673,23.357,12115,0
+STRR.US,D,20160510,000000,23.161,24.016,22.868,23.064,4384,0
+STRR.US,D,20160511,000000,22.956,23.357,22.086,22.477,4198,0
+STRR.US,D,20160512,000000,22.38,23.357,21.695,21.695,4771,0
+STRR.US,D,20160513,000000,21.5,22.995,21.5,22.575,1496,0
+STRR.US,D,20160516,000000,22.282,23.748,21.695,22.184,1733,0
+STRR.US,D,20160517,000000,22.086,22.868,21.402,21.989,3728,0
+STRR.US,D,20160518,000000,21.891,22.77,21.891,22.184,1476,0
+STRR.US,D,20160519,000000,22.282,22.867,21.989,21.989,1973,0
+STRR.US,D,20160520,000000,22.184,23.161,21.989,21.989,1996,0
+STRR.US,D,20160523,000000,22.282,23.161,20.034,20.718,16667,0
+STRR.US,D,20160524,000000,21.011,22.184,21.011,21.598,2487,0
+STRR.US,D,20160525,000000,21.908,22.575,21.695,21.695,1832,0
+STRR.US,D,20160526,000000,23.161,23.161,21.598,22.184,3921,0
+STRR.US,D,20160527,000000,22.38,22.966,21.207,21.207,5291,0
+STRR.US,D,20160531,000000,21.5,21.989,21.011,21.5,4011,0
+STRR.US,D,20160601,000000,21.891,23.21,21.011,21.891,3863,0
+STRR.US,D,20160602,000000,21.402,22.77,21.402,21.891,1842,0
+STRR.US,D,20160603,000000,21.793,22.389,21.011,21.5,3420,0
+STRR.US,D,20160606,000000,21.305,22.233,21.305,21.5,7046,0
+STRR.US,D,20160607,000000,21.5,22.526,21.471,21.5,7395,0
+STRR.US,D,20160608,000000,21.5,22.184,21.305,21.5,8469,0
+STRR.US,D,20160609,000000,21.305,21.5,21.109,21.5,8026,0
+STRR.US,D,20160610,000000,21.6,21.7,21,21.7,3559,0
+STRR.US,D,20160613,000000,21.5,22,21.5,21.7,3106,0
+STRR.US,D,20160614,000000,21.7,21.7,20.6,21,5590,0
+STRR.US,D,20160615,000000,21,21,20.2,21,2760,0
+STRR.US,D,20160616,000000,20.9,21.9,20.8,21.2,2379,0
+STRR.US,D,20160617,000000,21.1,22,20.8,21.4,6729,0
+STRR.US,D,20160620,000000,21.64,22.1,21.2,21.4,2575,0
+STRR.US,D,20160621,000000,21.5,22.1,21,22,2853,0
+STRR.US,D,20160622,000000,21.608,22,21.5,21.5,3745,0
+STRR.US,D,20160623,000000,21.346,22.2,21.346,21.52,4254,0
+STRR.US,D,20160624,000000,20,21.4,20,20.8,5535,0
+STRR.US,D,20160627,000000,20.8,20.8,18.9,19.1,6661,0
+STRR.US,D,20160628,000000,19.4,20.4,18.5,19.7,3854,0
+STRR.US,D,20160629,000000,19.2,19.766,18.8,19.5,3270,0
+STRR.US,D,20160630,000000,20.05,20.3,19.4,19.7,2889,0
+STRR.US,D,20160701,000000,19.865,20.5,19.7,20.2,3315,0
+STRR.US,D,20160705,000000,20.1,20.5,19.92,20.1,1896,0
+STRR.US,D,20160706,000000,20.2,21.85,20.2,20.9,3900,0
+STRR.US,D,20160707,000000,20.7,21.7,20.4,20.9,10120,0
+STRR.US,D,20160708,000000,21.301,21.75,21.164,21.3,3518,0
+STRR.US,D,20160711,000000,21.4,22,21.4,21.664,2524,0
+STRR.US,D,20160712,000000,21.8,22.8,21.48,21.9,8166,0
+STRR.US,D,20160713,000000,21.9,23.35,20.7,21.8,10143,0
+STRR.US,D,20160714,000000,22.6,22.8,21.7,22,4384,0
+STRR.US,D,20160715,000000,21.9,24.1,21.3,21.8,8363,0
+STRR.US,D,20160718,000000,22,22.7,21.7,21.9,4064,0
+STRR.US,D,20160719,000000,21.9,22.3,21.6,22,4202,0
+STRR.US,D,20160720,000000,21.7,22.3,21.5,21.9,2066,0
+STRR.US,D,20160721,000000,22.012,22.25,21.464,21.7,2111,0
+STRR.US,D,20160722,000000,21.8,22.2,21.1,21.9,1814,0
+STRR.US,D,20160725,000000,22.3,22.3,21.6,21.9,1891,0
+STRR.US,D,20160726,000000,22.1,22.3,21.4,21.9,1888,0
+STRR.US,D,20160727,000000,21.9,22.237,21.2,21.6,2932,0
+STRR.US,D,20160728,000000,21.6,22,21.4,21.7,4546,0
+STRR.US,D,20160729,000000,21.6,21.6,20.3,20.3,7089,0
+STRR.US,D,20160801,000000,20.1,20.7,19.6,19.8,3649,0
+STRR.US,D,20160802,000000,20.2,20.8,19.6,20,2383,0
+STRR.US,D,20160803,000000,20.2,20.2,19.3,19.3,7136,0
+STRR.US,D,20160804,000000,19.8,20.39,19.5,19.6,2630,0
+STRR.US,D,20160805,000000,19.5,20,19.2,19.3,898,0
+STRR.US,D,20160808,000000,19.5,19.82,19,19.2,1861,0
+STRR.US,D,20160809,000000,19,19.6,17.1,17.3,7114,0
+STRR.US,D,20160810,000000,17.3,18.2,17.3,18,2462,0
+STRR.US,D,20160811,000000,18.16,18.2,17.968,18.2,491,0
+STRR.US,D,20160812,000000,18.1,18.9,18,18.399,1300,0
+STRR.US,D,20160815,000000,18,18.6,18,18.4,1352,0
+STRR.US,D,20160816,000000,18.1,18.7,17.9,17.9,647,0
+STRR.US,D,20160817,000000,18,18.6,17.81,18,1108,0
+STRR.US,D,20160818,000000,18,18.8,18,18.4,1840,0
+STRR.US,D,20160819,000000,18.3,18.9,18.3,18.6,1869,0
+STRR.US,D,20160822,000000,19.2,19.2,18.35,18.7,929,0
+STRR.US,D,20160823,000000,18.6,18.6,18.2,18.4,567,0
+STRR.US,D,20160824,000000,18.361,18.361,17.9,17.9,2456,0
+STRR.US,D,20160825,000000,17.8,18.4,17.8,18,4852,0
+STRR.US,D,20160826,000000,17.8,18.7,16.4,16.501,7254,0
+STRR.US,D,20160829,000000,17.261,17.261,16.5,16.9,3359,0
+STRR.US,D,20160830,000000,18.1,18.1,16.9,17.3,2712,0
+STRR.US,D,20160831,000000,17.4,17.4,16.901,17.28,1031,0
+STRR.US,D,20160901,000000,17.5,17.6,17,17.1,553,0
+STRR.US,D,20160902,000000,17.2,17.6,16.9,16.9,598,0
+STRR.US,D,20160906,000000,16.6,17.9,16.6,17.3,3290,0
+STRR.US,D,20160907,000000,17.3,17.8,17,17,2615,0
+STRR.US,D,20160908,000000,17.276,17.3,16.9,17,983,0
+STRR.US,D,20160909,000000,16.9,17.299,16.7,16.7,2101,0
+STRR.US,D,20160912,000000,16.701,16.865,16.1,16.3,6104,0
+STRR.US,D,20160913,000000,16.4,17.2,15.3,15.3,9456,0
+STRR.US,D,20160914,000000,15.3,15.6,14.6,14.8,8344,0
+STRR.US,D,20160915,000000,15.05,15.6,14.6,15.5,3639,0
+STRR.US,D,20160916,000000,15.5,16.75,15,15.7,3017,0
+STRR.US,D,20160919,000000,15.7,16.5,15.4,15.9,2344,0
+STRR.US,D,20160920,000000,15.9,17.4,15.5,17,15279,0
+STRR.US,D,20160921,000000,17.2,17.7,16.4,17.4,4606,0
+STRR.US,D,20160922,000000,17.3,17.6,16.5,16.5,3189,0
+STRR.US,D,20160923,000000,16.5,17.6,16.1,16.6,19792,0
+STRR.US,D,20160926,000000,16.1,16.6,16.1,16.1,1175,0
+STRR.US,D,20160927,000000,16.7,16.7,16,16.2,1044,0
+STRR.US,D,20160928,000000,16.3,16.6,16,16.1,991,0
+STRR.US,D,20160929,000000,16.2,16.6,16,16.1,1015,0
+STRR.US,D,20160930,000000,16.3,16.7,15.4,15.4,4649,0
+STRR.US,D,20161003,000000,15.146,17,15.146,15.8,4450,0
+STRR.US,D,20161004,000000,15.8,16.9,15.8,15.9,1502,0
+STRR.US,D,20161005,000000,16.4,17,15.3,15.4,4432,0
+STRR.US,D,20161006,000000,15.9,15.9,15.3,15.3,962,0
+STRR.US,D,20161007,000000,15.2,15.9,15.2,15.7,1463,0
+STRR.US,D,20161010,000000,15.7,16.1,15.401,15.935,1936,0
+STRR.US,D,20161011,000000,15.67,16.2,15.5,15.9,6525,0
+STRR.US,D,20161012,000000,15.99,16.7,15.8,15.898,6299,0
+STRR.US,D,20161013,000000,15.2,16,15.2,15.8,7039,0
+STRR.US,D,20161014,000000,15.824,16.1,15.8,16,1218,0
+STRR.US,D,20161017,000000,16.1,16.1,16,16,59,0
+STRR.US,D,20161018,000000,16,16.3,16,16,1140,0
+STRR.US,D,20161019,000000,16.054,16.3,16,16.1,905,0
+STRR.US,D,20161020,000000,16.151,16.2,16.1,16.1,867,0
+STRR.US,D,20161021,000000,16,16.25,15.4,16.1,11088,0
+STRR.US,D,20161024,000000,15.873,16.1,15.3,15.8,6093,0
+STRR.US,D,20161025,000000,15.4,15.8,15.2,15.6,12516,0
+STRR.US,D,20161026,000000,16.1,16.1,15.1,15.2,17480,0
+STRR.US,D,20161027,000000,15,15.45,14.9,14.9,5547,0
+STRR.US,D,20161028,000000,14.5,14.505,13.2,13.8,12219,0
+STRR.US,D,20161031,000000,13.9,15.1,13.9,14.4,4079,0
+STRR.US,D,20161101,000000,14.699,15,13.9,14.7,2856,0
+STRR.US,D,20161102,000000,14.4,15,13.8,14.45,2117,0
+STRR.US,D,20161103,000000,14.222,14.9,14.222,14.5,3245,0
+STRR.US,D,20161104,000000,14.5,14.86,14.2,14.2,3053,0
+STRR.US,D,20161107,000000,14.322,14.5,13.6,14.2,6015,0
+STRR.US,D,20161108,000000,14.474,14.5,13.9,14.2,3326,0
+STRR.US,D,20161109,000000,14.2,14.6,13.904,14.6,9854,0
+STRR.US,D,20161110,000000,14.7,14.9,14.2,14.5,1622,0
+STRR.US,D,20161111,000000,14.3,14.7,14.3,14.6,3098,0
+STRR.US,D,20161114,000000,14.7,15,14.7,14.8,3138,0
+STRR.US,D,20161115,000000,13.9,14.6,13.6,14.2,8098,0
+STRR.US,D,20161116,000000,14,14.5,13.9,14.1,3284,0
+STRR.US,D,20161117,000000,14.3,15.1,14.3,14.5,1408,0
+STRR.US,D,20161118,000000,14.14,15,13.8,14.9,4367,0
+STRR.US,D,20161121,000000,14.7,15,13.901,14.4,1764,0
+STRR.US,D,20161122,000000,14.5,14.6,14.2,14.2,1540,0
+STRR.US,D,20161123,000000,14.5,14.5,14.2,14.2,417,0
+STRR.US,D,20161125,000000,14.1,14.434,13.6,14.2,993,0
+STRR.US,D,20161128,000000,14.1,14.5,14.076,14.1,1399,0
+STRR.US,D,20161129,000000,14.29,14.5,13.7,14.3,11918,0
+STRR.US,D,20161130,000000,14.1,14.9,12,14.6,351642,0
+STRR.US,D,20161201,000000,14.53,14.8,14.5,14.6,2854,0
+STRR.US,D,20161202,000000,14.7,14.8,14.686,14.7,604,0
+STRR.US,D,20161205,000000,14.7,14.7,14.4,14.4,8236,0
+STRR.US,D,20161206,000000,14.6,14.7,14.4,14.5,6925,0
+STRR.US,D,20161207,000000,14.5,15,14.4,14.8,11592,0
+STRR.US,D,20161208,000000,14.89,15.2,14.8,15.2,9289,0
+STRR.US,D,20161209,000000,15.15,15.5,15.15,15.4,10690,0
+STRR.US,D,20161212,000000,15.4,15.4,14.7,15,10929,0
+STRR.US,D,20161213,000000,15,15.023,14.3,14.4,2409,0
+STRR.US,D,20161214,000000,14.63,14.63,13.5,13.7,3427,0
+STRR.US,D,20161215,000000,13.7,14.4,13.7,14.2,2287,0
+STRR.US,D,20161216,000000,15,15.077,14.21,14.4,3690,0
+STRR.US,D,20161219,000000,14.5,14.6,13.9,14,7250,0
+STRR.US,D,20161220,000000,14.132,14.5,14.1,14.5,4801,0
+STRR.US,D,20161221,000000,14.6,15,14.5,14.9,5329,0
+STRR.US,D,20161222,000000,15,15.3,14.4,14.5,4321,0
+STRR.US,D,20161223,000000,14.5,14.7,14.3,14.7,2765,0
+STRR.US,D,20161227,000000,14.6,15.5,14.6,15.2,3242,0
+STRR.US,D,20161228,000000,15.4,15.4,14.9,15,5499,0
+STRR.US,D,20161229,000000,14.9,15.4,14.4,14.5,1989,0
+STRR.US,D,20161230,000000,14.8,14.8,13.3,13.6,79205,0
+STRR.US,D,20170103,000000,14.2,14.4,13.6,14.2,3746,0
+STRR.US,D,20170104,000000,14.3,15,14.3,14.7,7584,0
+STRR.US,D,20170105,000000,14.5,14.7,14.4,14.6,1723,0
+STRR.US,D,20170106,000000,14.7,14.84,14.4,14.5,781,0
+STRR.US,D,20170109,000000,14.3,14.6,14,14,3473,0
+STRR.US,D,20170110,000000,13.788,14.15,13.788,13.8,527,0
+STRR.US,D,20170111,000000,13.5,13.933,13.1,13.3,13696,0
+STRR.US,D,20170112,000000,13.75,13.75,13.3,13.4,1634,0
+STRR.US,D,20170113,000000,13.4,13.4,12.9,13,6050,0
+STRR.US,D,20170117,000000,12.9,13.2,12.9,13,1927,0
+STRR.US,D,20170118,000000,13,13.2,12.7,13,3679,0
+STRR.US,D,20170119,000000,12.9,13.2,12.9,13,2299,0
+STRR.US,D,20170120,000000,13,13.3,12.9,13,3712,0
+STRR.US,D,20170123,000000,12.9,13,12.8,12.8,783,0
+STRR.US,D,20170124,000000,13,13.3,12.8,12.9,1875,0
+STRR.US,D,20170125,000000,12.9,13.5,12.9,13.201,1425,0
+STRR.US,D,20170126,000000,13.5,13.5,12.7,13.2,2438,0
+STRR.US,D,20170127,000000,13.2,13.3,13,13.2,640,0
+STRR.US,D,20170130,000000,13,13,12.9,12.901,779,0
+STRR.US,D,20170131,000000,12.8,13.177,12.8,12.9,1305,0
+STRR.US,D,20170201,000000,12.901,13.2,12.9,13.1,807,0
+STRR.US,D,20170202,000000,13.2,13.2,13,13,534,0
+STRR.US,D,20170203,000000,13.2,13.3,13,13.2,483,0
+STRR.US,D,20170206,000000,13.3,13.3,12.9,13,2896,0
+STRR.US,D,20170207,000000,13,13.1,12.81,12.993,1881,0
+STRR.US,D,20170208,000000,13,13,12.8,12.8,731,0
+STRR.US,D,20170209,000000,12.8,13,12.8,12.9,1820,0
+STRR.US,D,20170210,000000,12.95,12.95,12,12.3,10408,0
+STRR.US,D,20170213,000000,12.2,12.5,12.2,12.3,6148,0
+STRR.US,D,20170214,000000,12.3,12.7,12.2,12.511,3604,0
+STRR.US,D,20170215,000000,12.5,12.7,12.3,12.5,3072,0
+STRR.US,D,20170216,000000,12.532,12.7,12.4,12.4,1459,0
+STRR.US,D,20170217,000000,12.4,12.4,12,12.2,6301,0
+STRR.US,D,20170221,000000,12,12.4,12,12.2,2137,0
+STRR.US,D,20170222,000000,12.1,12.325,11.8,12,2607,0
+STRR.US,D,20170223,000000,12.102,12.102,10.6,11,13035,0
+STRR.US,D,20170224,000000,11,11,10.5,10.9,6738,0
+STRR.US,D,20170227,000000,10.8,11.3,10.6,10.7,11577,0
+STRR.US,D,20170228,000000,10.8,10.901,10.5,10.7,10044,0
+STRR.US,D,20170301,000000,10.9,10.9,10.3,10.4,13036,0
+STRR.US,D,20170302,000000,10.8,11.299,10.2,10.4,11841,0
+STRR.US,D,20170303,000000,11,11,10,10.2,15735,0
+STRR.US,D,20170306,000000,10,10.5,10,10.3,2330,0
+STRR.US,D,20170307,000000,10.4,10.6,10,10.5,5052,0
+STRR.US,D,20170308,000000,10.6,10.6,10.3,10.4,3667,0
+STRR.US,D,20170309,000000,10.2,10.5,10,10,8118,0
+STRR.US,D,20170310,000000,10.3,11,10.2,10.4,6738,0
+STRR.US,D,20170313,000000,10.5,11,10.2,11,2930,0
+STRR.US,D,20170314,000000,10.9,11.2,10.8,11,9162,0
+STRR.US,D,20170315,000000,10.9,11,10.7,10.7,10018,0
+STRR.US,D,20170316,000000,10.7,11.1,10.7,10.9,5088,0
+STRR.US,D,20170317,000000,11,11.2,10.9,10.9,5996,0
+STRR.US,D,20170320,000000,10.9,11.2,10.8,11,4136,0
+STRR.US,D,20170321,000000,11,11.4,10.943,11,5066,0
+STRR.US,D,20170322,000000,10.9,11.4,10.9,11.2,2142,0
+STRR.US,D,20170323,000000,11.3,11.5,11.268,11.3,6848,0
+STRR.US,D,20170324,000000,11.4,11.7,11.4,11.6,2201,0
+STRR.US,D,20170327,000000,11.772,12.2,11.5,12,6039,0
+STRR.US,D,20170328,000000,12.1,12.9,12,12.5,24845,0
+STRR.US,D,20170329,000000,12.7,13.5,12.7,13.1,9703,0
+STRR.US,D,20170330,000000,13.1,13.3,12.602,12.8,4625,0
+STRR.US,D,20170331,000000,12.8,13.2,12.6,12.6,4070,0
+STRR.US,D,20170403,000000,13.2,13.5,12.6,12.6,3509,0
+STRR.US,D,20170404,000000,12.7,12.8,12.6,12.6,831,0
+STRR.US,D,20170405,000000,12.8,12.9,10.501,12.5,3698,0
+STRR.US,D,20170406,000000,12.1,13.2,12.1,12.7,5014,0
+STRR.US,D,20170407,000000,12.478,13,12.478,12.6,1658,0
+STRR.US,D,20170410,000000,12.675,12.675,12.4,12.4,1222,0
+STRR.US,D,20170411,000000,12.9,13,12.197,12.7,3188,0
+STRR.US,D,20170412,000000,12.5,12.9,12.5,12.8,727,0
+STRR.US,D,20170413,000000,12.801,13,12.501,13,1338,0
+STRR.US,D,20170417,000000,13,13.127,12.6,12.8,1418,0
+STRR.US,D,20170418,000000,12.8,13,12.7,12.7,1094,0
+STRR.US,D,20170419,000000,12.721,12.85,12.293,12.4,1574,0
+STRR.US,D,20170420,000000,12.7,12.99,12.4,12.4,1123,0
+STRR.US,D,20170421,000000,12.5,13,12.5,12.8,814,0
+STRR.US,D,20170424,000000,13.1,13.2,12.7,13,2579,0
+STRR.US,D,20170425,000000,13.3,13.3,13,13.091,979,0
+STRR.US,D,20170426,000000,13.02,13.7,13.02,13.5,933,0
+STRR.US,D,20170427,000000,13.5,14.2,13.5,14.1,8442,0
+STRR.US,D,20170428,000000,14.2,14.699,13.2,14.05,6798,0
+STRR.US,D,20170501,000000,13.9,14,13.8,13.801,1562,0
+STRR.US,D,20170502,000000,13.6,13.9,13.6,13.7,1121,0
+STRR.US,D,20170503,000000,13.5,14,13.5,13.78,5597,0
+STRR.US,D,20170504,000000,14,14.7,13.6,14.6,15348,0
+STRR.US,D,20170505,000000,14.7,15.4,14.6,15.2,16167,0
+STRR.US,D,20170508,000000,15.3,15.5,15.3,15.5,3346,0
+STRR.US,D,20170509,000000,15.4,15.4,14.8,15.1,3871,0
+STRR.US,D,20170510,000000,14.9,15.2,14.4,15.1,4138,0
+STRR.US,D,20170511,000000,15.199,15.199,15,15,1904,0
+STRR.US,D,20170512,000000,15,15,14.8,14.8,2783,0
+STRR.US,D,20170515,000000,14.9,15,14.6,15,2171,0
+STRR.US,D,20170516,000000,15,15,14.5,14.8,1643,0
+STRR.US,D,20170517,000000,14.6,14.9,14.4,14.4,1457,0
+STRR.US,D,20170518,000000,14.657,14.7,14.3,14.6,567,0
+STRR.US,D,20170519,000000,13.4,14.9,13.3,14.2,1304,0
+STRR.US,D,20170522,000000,14.2,14.2,13.989,14.2,1346,0
+STRR.US,D,20170523,000000,14.1,14.4,14,14.4,2885,0
+STRR.US,D,20170524,000000,14.4,14.4,13.4,14,3169,0
+STRR.US,D,20170525,000000,14.14,14.3,13.9,14.3,1191,0
+STRR.US,D,20170526,000000,14.122,14.175,13.8,13.8,1895,0
+STRR.US,D,20170530,000000,13.8,14,13.7,14,6105,0
+STRR.US,D,20170531,000000,14.1,14.4,13.9,14.4,1116,0
+STRR.US,D,20170601,000000,14.5,14.5,13.6,13.9,5104,0
+STRR.US,D,20170602,000000,13.9,14.1,13.9,14,877,0
+STRR.US,D,20170605,000000,14.2,14.4,14,14.2,706,0
+STRR.US,D,20170606,000000,14.3,14.3,14.001,14.2,1415,0
+STRR.US,D,20170607,000000,13.4,14,13,13.7,1983,0
+STRR.US,D,20170608,000000,13.9,14,13.8,14,834,0
+STRR.US,D,20170609,000000,14.042,14.2,14.042,14.2,332,0
+STRR.US,D,20170612,000000,13.8,14.2,13.1,13.2,3016,0
+STRR.US,D,20170613,000000,13.3,13.4,13.2,13.2,778,0
+STRR.US,D,20170614,000000,13.293,13.9,13.289,13.7,5196,0
+STRR.US,D,20170615,000000,13.4,13.7,13.4,13.5,711,0
+STRR.US,D,20170616,000000,13.501,13.501,13,13.4,3394,0
+STRR.US,D,20170619,000000,13.5,13.7,13.4,13.5,22943,0
+STRR.US,D,20170620,000000,13.4,13.6,13.4,13.41,1058,0
+STRR.US,D,20170621,000000,13.6,13.6,13.4,13.5,2150,0
+STRR.US,D,20170622,000000,13.428,13.5,13.2,13.3,2603,0
+STRR.US,D,20170623,000000,13.5,13.5,13.3,13.4,2469,0
+STRR.US,D,20170626,000000,13.8,13.8,13.5,13.5,387,0
+STRR.US,D,20170627,000000,13.4,13.7,13.4,13.6,2203,0
+STRR.US,D,20170628,000000,13.5,13.5,12.7,13,4589,0
+STRR.US,D,20170629,000000,13.1,13.4,13,13.1,2759,0
+STRR.US,D,20170630,000000,13.2,13.5,13.11,13.4,1787,0
+STRR.US,D,20170703,000000,13.4,13.6,13.4,13.5,476,0
+STRR.US,D,20170705,000000,13.5,13.6,13.2,13.3,1218,0
+STRR.US,D,20170706,000000,13.4,13.4,13.101,13.2,1102,0
+STRR.US,D,20170707,000000,13.4,13.6,13.4,13.4,945,0
+STRR.US,D,20170710,000000,13.401,13.6,13.2,13.2,1247,0
+STRR.US,D,20170711,000000,13.2,13.5,13.2,13.4,1092,0
+STRR.US,D,20170712,000000,13.5,13.5,12.6,13.3,2134,0
+STRR.US,D,20170713,000000,13.4,13.6,13.35,13.4,1918,0
+STRR.US,D,20170714,000000,13.493,13.7,13.4,13.4,1206,0
+STRR.US,D,20170717,000000,13.5,13.8,13.4,13.6,312,0
+STRR.US,D,20170718,000000,13.5,13.6,13.4,13.4,714,0
+STRR.US,D,20170719,000000,13.53,14.3,13.4,14.3,2572,0
+STRR.US,D,20170720,000000,14.2,14.246,13.6,13.9,3161,0
+STRR.US,D,20170721,000000,13.8,14.1,13.714,13.9,681,0
+STRR.US,D,20170724,000000,13.8,14,12.903,13.6,3153,0
+STRR.US,D,20170725,000000,13.6,14,13.3,13.3,1664,0
+STRR.US,D,20170726,000000,13.6,13.9,13.2,13.9,798,0
+STRR.US,D,20170727,000000,13.7,13.714,13.421,13.7,597,0
+STRR.US,D,20170728,000000,13.3,13.4,13.2,13.3,657,0
+STRR.US,D,20170731,000000,13.2,13.4,13.2,13.3,1051,0
+STRR.US,D,20170801,000000,13.3,13.6,13.3,13.6,2851,0
+STRR.US,D,20170802,000000,13.6,13.7,13.1,13.5,3792,0
+STRR.US,D,20170803,000000,13.9,14.522,13.4,13.5,8772,0
+STRR.US,D,20170804,000000,13.5,13.9,13.5,13.6,7775,0
+STRR.US,D,20170807,000000,13.6,14.2,13.5,14.2,10252,0
+STRR.US,D,20170808,000000,14.4,14.4,14.1,14.4,13571,0
+STRR.US,D,20170809,000000,14.7,14.7,14.4,14.5,2416,0
+STRR.US,D,20170810,000000,14.6,14.6,14.4,14.5,1557,0
+STRR.US,D,20170811,000000,14.546,14.6,14.5,14.6,3439,0
+STRR.US,D,20170814,000000,14.6,15,14.6,14.7,5308,0
+STRR.US,D,20170815,000000,14.6,15,14.6,14.8,5776,0
+STRR.US,D,20170816,000000,15,15,14.881,14.9,1985,0
+STRR.US,D,20170817,000000,14.9,14.9,14.79,14.8,1094,0
+STRR.US,D,20170818,000000,14.7,14.8,14.7,14.8,466,0
+STRR.US,D,20170821,000000,14.8,14.8,14.7,14.715,1056,0
+STRR.US,D,20170822,000000,14.705,14.8,14.705,14.8,722,0
+STRR.US,D,20170823,000000,14.8,14.8,14.8,14.8,360,0
+STRR.US,D,20170824,000000,14.6,14.8,14.6,14.6,1018,0
+STRR.US,D,20170825,000000,14.7,15.3,14.7,15.3,2668,0
+STRR.US,D,20170828,000000,15.3,15.6,15,15.4,2298,0
+STRR.US,D,20170829,000000,14.9,15.4,14.9,15.3,1834,0
+STRR.US,D,20170830,000000,15.4,15.4,15.3,15.3,667,0
+STRR.US,D,20170831,000000,15.4,15.4,14.7,14.7,2855,0
+STRR.US,D,20170901,000000,15,15,13.8,13.8,17918,0
+STRR.US,D,20170905,000000,13.8,14,13.75,14,18260,0
+STRR.US,D,20170906,000000,13.9,14,13.514,13.7,7652,0
+STRR.US,D,20170907,000000,13.8,14.4,13.6,14.4,30558,0
+STRR.US,D,20170908,000000,14.5,14.9,14.3,14.7,1644,0
+STRR.US,D,20170911,000000,14.8,14.8,14.4,14.8,2743,0
+STRR.US,D,20170912,000000,14.8,14.8,14.6,14.7,1372,0
+STRR.US,D,20170913,000000,14.7,14.8,13.638,14.5,4984,0
+STRR.US,D,20170914,000000,14.4,14.7,14.4,14.5,2908,0
+STRR.US,D,20170915,000000,14.4,14.6,13.8,13.8,5228,0
+STRR.US,D,20170918,000000,13.8,14.1,13.8,14.1,1321,0
+STRR.US,D,20170919,000000,14.1,14.3,13.6,13.9,2318,0
+STRR.US,D,20170920,000000,13.8,14,13.6,13.6,937,0
+STRR.US,D,20170921,000000,13.751,14.1,13.6,13.9,2446,0
+STRR.US,D,20170922,000000,13.7,14.1,13.6,14,1263,0
+STRR.US,D,20170925,000000,13.957,14.391,13.95,14.3,2894,0
+STRR.US,D,20170926,000000,14.3,14.6,14.3,14.5,1006,0
+STRR.US,D,20170927,000000,14.501,14.8,14.501,14.6,1789,0
+STRR.US,D,20170928,000000,14.7,14.8,14.5,14.6,1839,0
+STRR.US,D,20170929,000000,14.5,14.8,14.5,14.6,2305,0
+STRR.US,D,20171002,000000,14.6,15,14.6,14.9,2168,0
+STRR.US,D,20171003,000000,15,15.2,14.968,15.1,1781,0
+STRR.US,D,20171004,000000,15.1,15.3,15.1,15.1,2313,0
+STRR.US,D,20171005,000000,15.1,15.1,14.5,15,1086,0
+STRR.US,D,20171006,000000,15,15.1,14.9,15.1,1647,0
+STRR.US,D,20171009,000000,15.2,15.3,15.2,15.2,890,0
+STRR.US,D,20171010,000000,15.3,16.3,15.299,16.3,50177,0
+STRR.US,D,20171011,000000,16.7,17,16.4,16.6,15374,0
+STRR.US,D,20171012,000000,16.5,17.4,16.4,17,3278,0
+STRR.US,D,20171013,000000,17.1,17.3,16.2,17,3597,0
+STRR.US,D,20171016,000000,17,17.1,16.7,16.7,10468,0
+STRR.US,D,20171017,000000,16.5,16.6,15.6,15.6,4856,0
+STRR.US,D,20171018,000000,15.6,15.6,15.1,15.4,3409,0
+STRR.US,D,20171019,000000,15.1,15.3,15,15.1,3231,0
+STRR.US,D,20171020,000000,15.7,16.5,15.2,15.2,3085,0
+STRR.US,D,20171023,000000,15.2,15.417,14.7,15.1,5200,0
+STRR.US,D,20171024,000000,15,15.4,14.9,15.1,8116,0
+STRR.US,D,20171025,000000,15.4,15.4,14.9,15.4,3046,0
+STRR.US,D,20171026,000000,15.7,15.7,15.2,15.2,4752,0
+STRR.US,D,20171027,000000,15.2,15.3,15,15.2,2320,0
+STRR.US,D,20171030,000000,15.19,15.2,15,15.1,1021,0
+STRR.US,D,20171031,000000,15,15.1,14.9,15.1,2431,0
+STRR.US,D,20171101,000000,15.1,15.1,14.948,15,990,0
+STRR.US,D,20171102,000000,15,15.2,14.2,14.4,9200,0
+STRR.US,D,20171103,000000,14.4,15,14.399,15,3653,0
+STRR.US,D,20171106,000000,14.9,15.1,14.5,15.001,6145,0
+STRR.US,D,20171107,000000,15,15,14.799,14.8,1931,0
+STRR.US,D,20171108,000000,14.9,15,14.7,14.9,2999,0
+STRR.US,D,20171109,000000,14.891,14.9,14.73,14.8,1345,0
+STRR.US,D,20171110,000000,14.7,14.8,14.4,14.4,1941,0
+STRR.US,D,20171113,000000,14.3,14.8,13.5,14.3,4055,0
+STRR.US,D,20171114,000000,14.3,14.4,14.2,14.4,1916,0
+STRR.US,D,20171115,000000,14.3,14.5,14.2,14.3,1594,0
+STRR.US,D,20171116,000000,14.4,14.6,14.3,14.3,856,0
+STRR.US,D,20171117,000000,14.3,14.5,14.2,14.3,1003,0
+STRR.US,D,20171120,000000,14.3,14.4,14.3,14.3,599,0
+STRR.US,D,20171121,000000,14.4,14.6,14.1,14.1,6696,0
+STRR.US,D,20171122,000000,14.2,14.3,14,14.199,1871,0
+STRR.US,D,20171124,000000,14.1,14.2,14,14.2,1588,0
+STRR.US,D,20171127,000000,14.3,14.4,14,14,1935,0
+STRR.US,D,20171128,000000,14.3,14.3,13.9,13.9,2521,0
+STRR.US,D,20171129,000000,13.9,14.1,13.7,13.7,1676,0
+STRR.US,D,20171130,000000,13.8,13.8,13.4,13.5,15672,0
+STRR.US,D,20171201,000000,13.5,13.8,13.3,13.4,6051,0
+STRR.US,D,20171204,000000,13.5,13.5,13.3,13.3,2301,0
+STRR.US,D,20171205,000000,13.4,13.6,13.3,13.5,1375,0
+STRR.US,D,20171206,000000,13.5,13.5,13.1,13.3,3057,0
+STRR.US,D,20171207,000000,13.3,13.4,13,13.15,38537,0
+STRR.US,D,20171208,000000,13.2,13.7,13.1,13.2,17021,0
+STRR.US,D,20171211,000000,13.3,13.3,12.9,13.1,29239,0
+STRR.US,D,20171212,000000,13,13.2,12.901,13,26243,0
+STRR.US,D,20171213,000000,13.1,13.4,13.1,13.2,5382,0
+STRR.US,D,20171214,000000,13.2,13.5,12.9,13.4,5447,0
+STRR.US,D,20171215,000000,13.2,13.9,13,13.6,13769,0
+STRR.US,D,20171218,000000,17.6,19.5,17.1,19.201,115376,0
+STRR.US,D,20171219,000000,19.2,19.7,19.014,19.6,19218,0
+STRR.US,D,20171220,000000,19.6,19.8,19,19.1,7320,0
+STRR.US,D,20171221,000000,19.5,20.4,19.1,20.3,6986,0
+STRR.US,D,20171222,000000,20.2,21.7,19.95,21.7,15652,0
+STRR.US,D,20171226,000000,21.7,24,21.436,23.6,14761,0
+STRR.US,D,20171227,000000,23.7,23.9,23.58,23.9,7159,0
+STRR.US,D,20171228,000000,23.7,23.9,22.11,22.7,9075,0
+STRR.US,D,20171229,000000,22.4,22.9,21.3,22.5,4714,0
+STRR.US,D,20180102,000000,21.8,22.7,21.8,21.8,2598,0
+STRR.US,D,20180103,000000,21.9,22.5,21.5,22,2750,0
+STRR.US,D,20180104,000000,21.875,22.4,21.5,21.7,710,0
+STRR.US,D,20180105,000000,21.5,22.3,20.6,21.4,2198,0
+STRR.US,D,20180108,000000,21.4,21.9,20.9,21.7,559,0
+STRR.US,D,20180109,000000,21.5,21.5,20.9,21.1,651,0
+STRR.US,D,20180110,000000,21.2,21.5,20.7,21.2,982,0
+STRR.US,D,20180111,000000,21.4,21.7,20.812,21.3,7977,0
+STRR.US,D,20180112,000000,21.7,21.7,20.9,21.4,1826,0
+STRR.US,D,20180116,000000,21.3,21.6,20.8,21.3,827,0
+STRR.US,D,20180117,000000,21.5,21.7,20.952,21.6,6184,0
+STRR.US,D,20180118,000000,21.7,22.5,21.7,22.4,4733,0
+STRR.US,D,20180119,000000,22.9,24.4,21.9,23.8,10081,0
+STRR.US,D,20180122,000000,24.1,24.1,22.7,23.1,5214,0
+STRR.US,D,20180123,000000,23.3,23.6,22,22.7,5280,0
+STRR.US,D,20180124,000000,23.2,24.1,22.5,23.5,6742,0
+STRR.US,D,20180125,000000,23.3,24.1,22.1,22.4,5498,0
+STRR.US,D,20180126,000000,22.6,22.9,22,22.4,3812,0
+STRR.US,D,20180129,000000,22.3,22.8,21.6,21.8,10789,0
+STRR.US,D,20180130,000000,21.6,22,21.3,21.5,15497,0
+STRR.US,D,20180131,000000,21.4,22.5,21.2,21.3,1452,0
+STRR.US,D,20180201,000000,21.1,22.3,20.5,21.107,6851,0
+STRR.US,D,20180202,000000,21.1,22.5,20,21.1,3008,0
+STRR.US,D,20180205,000000,20.9,22.3,20.4,20.4,2517,0
+STRR.US,D,20180206,000000,20.6,21,19.1,20.8,12348,0
+STRR.US,D,20180207,000000,20.9,22.3,20.9,21,644,0
+STRR.US,D,20180208,000000,21,21.4,20.4,20.4,827,0
+STRR.US,D,20180209,000000,21,22.5,20.172,21.8,2449,0
+STRR.US,D,20180212,000000,21.9,22.4,20.6,21.1,790,0
+STRR.US,D,20180213,000000,21.3,22,21,22,226,0
+STRR.US,D,20180214,000000,21.6,21.6,19.2,20.9,3789,0
+STRR.US,D,20180215,000000,21.3,22.1,20.794,21,1146,0
+STRR.US,D,20180216,000000,20.8,21.5,20,20.5,7955,0
+STRR.US,D,20180220,000000,20.2,21.3,20.2,20.5,2264,0
+STRR.US,D,20180221,000000,20.2,20.7,19.9,20.2,1022,0
+STRR.US,D,20180222,000000,20.05,20.4,19.9,20.1,789,0
+STRR.US,D,20180223,000000,20.2,20.8,19.4,19.4,1901,0
+STRR.US,D,20180226,000000,19.2,20,19.1,19.9,3409,0
+STRR.US,D,20180227,000000,19.8,20,19.4,19.8,1661,0
+STRR.US,D,20180228,000000,19.8,19.9,19.1,19.6,3314,0
+STRR.US,D,20180301,000000,20.8,20.8,18.8,19.6,3325,0
+STRR.US,D,20180302,000000,19.9,19.9,19.1,19.8,1956,0
+STRR.US,D,20180305,000000,19.6,20,18.1,19.7,6922,0
+STRR.US,D,20180306,000000,18.537,20.7,18.537,20.2,9177,0
+STRR.US,D,20180307,000000,20.55,20.65,19.9,19.9,1920,0
+STRR.US,D,20180308,000000,20.1,21.4,20.1,21.4,1737,0
+STRR.US,D,20180309,000000,21.3,21.3,19.2,19.6,2606,0
+STRR.US,D,20180312,000000,19.7,20,19.2,19.5,1823,0
+STRR.US,D,20180313,000000,20.3,20.3,19.5,19.7,626,0
+STRR.US,D,20180314,000000,19.8,20.3,19.7,19.8,7035,0
+STRR.US,D,20180315,000000,19.9,20,19.6,19.7,8522,0
+STRR.US,D,20180316,000000,19.9,20,19.9,19.9,2017,0
+STRR.US,D,20180319,000000,19.9,20,19.7,20,3876,0
+STRR.US,D,20180320,000000,20,21.2,19.21,19.9,13688,0
+STRR.US,D,20180321,000000,20,21,19.4,19.6,1167,0
+STRR.US,D,20180322,000000,19.6,19.9,19.489,19.9,13905,0
+STRR.US,D,20180323,000000,19.8,19.9,19.3,19.7,10667,0
+STRR.US,D,20180326,000000,19.8,20,19.5,20,24638,0
+STRR.US,D,20180327,000000,20,20.1,19.5,19.8,757,0
+STRR.US,D,20180328,000000,19.7,20.2,19.486,19.5,515,0
+STRR.US,D,20180329,000000,19.6,19.9,19.4,19.4,562,0
+STRR.US,D,20180402,000000,19.4,19.4,18.299,19.3,2408,0
+STRR.US,D,20180403,000000,18.5,19.4,18.5,19.2,2581,0
+STRR.US,D,20180404,000000,19,19,18.3,18.8,3271,0
+STRR.US,D,20180405,000000,18.9,19,18.5,19,2570,0
+STRR.US,D,20180406,000000,18.8,19.2,18.7,18.9,6280,0
+STRR.US,D,20180409,000000,19,19.1,18.65,19,8299,0
+STRR.US,D,20180410,000000,19.1,19.3,18.1,19.3,2457,0
+STRR.US,D,20180411,000000,18.8,19.4,18.2,18.8,4471,0
+STRR.US,D,20180412,000000,18.6,19.4,18.6,19.2,5220,0
+STRR.US,D,20180413,000000,19.5,19.8,19.2,19.5,1501,0
+STRR.US,D,20180416,000000,19.3,19.5,18.504,18.7,1238,0
+STRR.US,D,20180417,000000,18.8,19.2,18.41,18.9,566,0
+STRR.US,D,20180418,000000,18.9,19.4,18.601,19.3,2913,0
+STRR.US,D,20180419,000000,19.4,19.4,18.7,18.7,199,0
+STRR.US,D,20180420,000000,18.6,18.8,18.2,18.5,384,0
+STRR.US,D,20180423,000000,18.6,18.9,18.6,18.9,144,0
+STRR.US,D,20180424,000000,18.8,18.8,18.4,18.4,337,0
+STRR.US,D,20180425,000000,18.5,18.6,18.2,18.2,288,0
+STRR.US,D,20180426,000000,18.6,18.8,18.2,18.7,1314,0
+STRR.US,D,20180427,000000,18.9,18.9,18.2,18.8,3040,0
+STRR.US,D,20180430,000000,18.7,19,18.2,18.8,3568,0
+STRR.US,D,20180501,000000,18.7,19,18.2,19,250,0
+STRR.US,D,20180502,000000,18.8,18.8,18.2,18.2,508,0
+STRR.US,D,20180503,000000,18.2,19.9,18.2,18.3,8585,0
+STRR.US,D,20180504,000000,18.6,19.7,18.392,19.4,1240,0
+STRR.US,D,20180507,000000,19.7,19.8,18.904,19.4,283,0
+STRR.US,D,20180508,000000,19.7,20,19.2,19.3,3558,0
+STRR.US,D,20180509,000000,19.3,19.3,17.35,17.7,5869,0
+STRR.US,D,20180510,000000,17.8,18,17.6,17.799,1423,0
+STRR.US,D,20180511,000000,17.7,18.1,17.401,18,810,0
+STRR.US,D,20180514,000000,18,18.3,17.9,18,2794,0
+STRR.US,D,20180515,000000,17.8,18.3,17.8,17.9,1709,0
+STRR.US,D,20180516,000000,18.195,18.195,17.1,17.2,7448,0
+STRR.US,D,20180517,000000,16.9,17.4,16.6,17.2,2147,0
+STRR.US,D,20180518,000000,17.1,17.721,16.966,17.7,919,0
+STRR.US,D,20180521,000000,17.501,17.9,17,17.5,2098,0
+STRR.US,D,20180522,000000,17.3,17.3,16.5,17,12787,0
+STRR.US,D,20180523,000000,16.5,16.8,16.5,16.8,1253,0
+STRR.US,D,20180524,000000,16.7,16.7,16.225,16.5,2551,0
+STRR.US,D,20180525,000000,16.4,16.4,16,16.1,1600,0
+STRR.US,D,20180529,000000,16.2,16.3,16.1,16.2,2253,0
+STRR.US,D,20180530,000000,16.2,16.8,16.2,16.2,5934,0
+STRR.US,D,20180531,000000,16.2,16.3,15.7,16.3,4237,0
+STRR.US,D,20180601,000000,16.3,16.8,16.15,16.8,2775,0
+STRR.US,D,20180604,000000,16.8,17.5,16.8,17.1,1165,0
+STRR.US,D,20180605,000000,17.1,17.8,17.1,17.55,4534,0
+STRR.US,D,20180606,000000,17.6,18.3,17.4,17.6,11059,0
+STRR.US,D,20180607,000000,17.4,17.6,17.3,17.4,2323,0
+STRR.US,D,20180608,000000,17.3,17.4,16.5,16.5,716,0
+STRR.US,D,20180611,000000,16.8,17.4,16.1,16.25,1764,0
+STRR.US,D,20180612,000000,16.2,16.3,15.6,16.1,5663,0
+STRR.US,D,20180613,000000,16.4,16.408,15.6,15.6,4012,0
+STRR.US,D,20180614,000000,15.892,16,15.6,15.6,4717,0
+STRR.US,D,20180615,000000,15.699,16.3,15.5,16,3450,0
+STRR.US,D,20180618,000000,16.1,16.4,15.5,15.9,4757,0
+STRR.US,D,20180619,000000,15.9,15.9,15.5,15.5,3325,0
+STRR.US,D,20180620,000000,15.7,15.8,15.475,15.7,6820,0
+STRR.US,D,20180621,000000,15.7,16,15.314,15.5,3936,0
+STRR.US,D,20180622,000000,15.6,15.7,15.3,15.5,3962,0
+STRR.US,D,20180625,000000,15.4,15.7,15.3,15.6,4911,0
+STRR.US,D,20180626,000000,15.51,15.7,15.3,15.5,2102,0
+STRR.US,D,20180627,000000,15.4,15.6,14.9,15.2,51163,0
+STRR.US,D,20180628,000000,15.5,15.6,15.2,15.4,618,0
+STRR.US,D,20180629,000000,15.7,16.4,15.4,16.2,17064,0
+STRR.US,D,20180702,000000,16.3,18,16.3,17.9,3302,0
+STRR.US,D,20180703,000000,17.8,17.8,16.7,16.9,459,0
+STRR.US,D,20180705,000000,16.9,17,16.9,16.9,180,0
+STRR.US,D,20180706,000000,16.9,16.9,16.5,16.5,1997,0
+STRR.US,D,20180709,000000,16.8,16.8,16.7,16.7,283,0
+STRR.US,D,20180710,000000,16.8,16.9,16.5,16.5,357,0
+STRR.US,D,20180711,000000,16.6,17.3,16.533,16.7,483,0
+STRR.US,D,20180712,000000,16.7,18,16.5,17,2927,0
+STRR.US,D,20180713,000000,17,18,16.9,17.5,8786,0
+STRR.US,D,20180716,000000,17.6,18,16.81,18,1573,0
+STRR.US,D,20180717,000000,18,18,17.8,18,3600,0
+STRR.US,D,20180718,000000,17.9,18,17.535,17.535,347,0
+STRR.US,D,20180719,000000,17.8,18,17.8,17.9,1204,0
+STRR.US,D,20180720,000000,18,18.4,17.6,18.3,1073,0
+STRR.US,D,20180723,000000,17.8,17.8,17.1,17.1,501,0
+STRR.US,D,20180724,000000,17.2,17.3,16.5,16.5,858,0
+STRR.US,D,20180725,000000,17.3,17.3,17.1,17.1,62,0
+STRR.US,D,20180726,000000,17,17.2,16.421,16.9,539,0
+STRR.US,D,20180727,000000,17.5,17.5,16.6,16.7,810,0
+STRR.US,D,20180730,000000,16.6,17.1,16.6,16.6,3186,0
+STRR.US,D,20180731,000000,17.6,17.6,16.9,17,3769,0
+STRR.US,D,20180801,000000,17.1,17.5,16.5,17.5,5677,0
+STRR.US,D,20180802,000000,17.6,17.6,16.1,16.1,5668,0
+STRR.US,D,20180803,000000,16.4,17.1,16.3,17,2529,0
+STRR.US,D,20180806,000000,17,17.4,17,17.4,1987,0
+STRR.US,D,20180807,000000,17.2,17.6,17.2,17.6,8804,0
+STRR.US,D,20180808,000000,17.6,17.65,17.4,17.6,13556,0
+STRR.US,D,20180809,000000,17.5,17.7,17.1,17.3,7535,0
+STRR.US,D,20180810,000000,17.3,17.6,17.2,17.6,123,0
+STRR.US,D,20180813,000000,17.6,18,17.129,18,1963,0
+STRR.US,D,20180814,000000,17.9,18,17,17,682,0
+STRR.US,D,20180815,000000,17,17.6,16.5,16.6,6369,0
+STRR.US,D,20180816,000000,16.9,17.4,16.5,17,3458,0
+STRR.US,D,20180817,000000,17.465,17.5,16.5,16.6,2552,0
+STRR.US,D,20180820,000000,17,17.9,17,17.9,5747,0
+STRR.US,D,20180821,000000,17.8,17.9,17.5,17.5,2247,0
+STRR.US,D,20180822,000000,17.4,17.9,16.8,17.275,1952,0
+STRR.US,D,20180823,000000,17,17.5,17,17.2,380,0
+STRR.US,D,20180824,000000,17.4,17.8,17,17,459,0
+STRR.US,D,20180827,000000,17,17.5,17,17.1,2553,0
+STRR.US,D,20180828,000000,17,17.1,16.1,16.1,21051,0
+STRR.US,D,20180829,000000,16.2,17.5,16.2,17.5,3454,0
+STRR.US,D,20180830,000000,17.2,17.5,16.7,17.2,1044,0
+STRR.US,D,20180831,000000,17.2,17.5,17.2,17.3,297,0
+STRR.US,D,20180904,000000,17.2,17.4,17.2,17.2,383,0
+STRR.US,D,20180905,000000,17.2,17.4,16.9,17,570,0
+STRR.US,D,20180906,000000,17.1,17.1,16.2,16.5,8241,0
+STRR.US,D,20180907,000000,16.245,16.5,16.2,16.5,1266,0
+STRR.US,D,20180910,000000,16.5,17,16.1,16.7,4227,0
+STRR.US,D,20180911,000000,16.4,16.9,15.3,16.2,7232,0
+STRR.US,D,20180912,000000,16.3,16.3,15.8,15.9,4891,0
+STRR.US,D,20180913,000000,16.2,16.3,15.8,15.8,288,0
+STRR.US,D,20180914,000000,15.9,16.3,15.8,16,2002,0
+STRR.US,D,20180917,000000,16.3,16.3,15.6,15.6,2121,0
+STRR.US,D,20180918,000000,15.85,16.1,15.6,15.9,1157,0
+STRR.US,D,20180919,000000,16,16.1,15.6,15.6,2586,0
+STRR.US,D,20180920,000000,15.9,16,15.6,15.7,1126,0
+STRR.US,D,20180921,000000,15.8,17.2,15.6,17.2,2724,0
+STRR.US,D,20180924,000000,16.3,16.6,15.715,16.6,4014,0
+STRR.US,D,20180925,000000,17.1,17.1,16.4,16.5,402,0
+STRR.US,D,20180926,000000,16.6,16.9,16.6,16.9,133,0
+STRR.US,D,20180927,000000,16.8,16.8,16,16.8,7672,0
+STRR.US,D,20180928,000000,16.3,16.9,15.9,15.9,907,0
+STRR.US,D,20181001,000000,16.1,16.1,15.995,16,457,0
+STRR.US,D,20181002,000000,15.9,16,15.9,15.99,345,0
+STRR.US,D,20181003,000000,16.3,16.3,16.219,16.219,409,0
+STRR.US,D,20181004,000000,16.2,16.7,15.8,16.1,798,0
+STRR.US,D,20181005,000000,15.8,16.2,15.7,15.773,2774,0
+STRR.US,D,20181008,000000,15.8,16.3,15.8,16.1,276,0
+STRR.US,D,20181009,000000,16.7,16.7,15.8,15.8,622,0
+STRR.US,D,20181010,000000,15.8,16.1,15.6,15.6,654,0
+STRR.US,D,20181011,000000,16.1,16.1,15.8,15.8,1010,0
+STRR.US,D,20181012,000000,16.1,16.1,15.2,15.2,2328,0
+STRR.US,D,20181015,000000,15.5,16,15,15.3,1615,0
+STRR.US,D,20181016,000000,15.3,15.9,15.3,15.854,283,0
+STRR.US,D,20181017,000000,15.5,15.6,15,15.2,1594,0
+STRR.US,D,20181018,000000,15.2,15.325,15.001,15.325,166,0
+STRR.US,D,20181019,000000,15.5,15.594,14.1,15.1,9320,0
+STRR.US,D,20181022,000000,14.8,15.291,14.6,15.2,291,0
+STRR.US,D,20181023,000000,14.888,14.888,14.3,14.5,608,0
+STRR.US,D,20181024,000000,14.8,15.8,14.8,15.7,3155,0
+STRR.US,D,20181025,000000,15.6,16.1,15.2,15.5,2655,0
+STRR.US,D,20181026,000000,15.8,16.3,15.7,16,767,0
+STRR.US,D,20181029,000000,15.3,16.4,15.1,16,648,0
+STRR.US,D,20181030,000000,15.525,15.985,15.511,15.985,117,0
+STRR.US,D,20181031,000000,16.2,16.2,15.5,15.6,1257,0
+STRR.US,D,20181101,000000,15.5,15.7,15,15.2,1179,0
+STRR.US,D,20181102,000000,15,15.4,15,15.4,540,0
+STRR.US,D,20181105,000000,15.1,15.5,15.1,15.3,1535,0
+STRR.US,D,20181106,000000,15,15.5,15,15.5,1239,0
+STRR.US,D,20181107,000000,15.4,15.8,15.2,15.2,912,0
+STRR.US,D,20181108,000000,15.3,15.625,15.3,15.4,1213,0
+STRR.US,D,20181109,000000,15.2,15.5,14.8,14.9,4441,0
+STRR.US,D,20181112,000000,14.8,15.4,14.8,14.8,5225,0
+STRR.US,D,20181113,000000,14.7,14.727,14.6,14.6,2080,0
+STRR.US,D,20181114,000000,14.5,14.6,14.35,14.5,2608,0
+STRR.US,D,20181115,000000,14.4,14.794,14.4,14.5,448,0
+STRR.US,D,20181116,000000,14.3,14.4,14.2,14.3,948,0
+STRR.US,D,20181119,000000,14.2,14.7,13.9,14.7,2158,0
+STRR.US,D,20181120,000000,14.3,14.5,14.3,14.3,129,0
+STRR.US,D,20181121,000000,14.2,14.7,14.2,14.5,802,0
+STRR.US,D,20181123,000000,14.6,15,14.1,15,460,0
+STRR.US,D,20181126,000000,14.9,14.9,14.2,14.3,1429,0
+STRR.US,D,20181127,000000,14.31,14.399,14,14.23,313,0
+STRR.US,D,20181128,000000,14.07,14.7,14,14.1,369,0
+STRR.US,D,20181129,000000,14.451,14.8,14.2,14.7,585,0
+STRR.US,D,20181130,000000,14.5,14.7,14,14,1916,0
+STRR.US,D,20181203,000000,14.7,15,14.5,14.5,2414,0
+STRR.US,D,20181204,000000,14.9,15.8,14.3,14.3,5283,0
+STRR.US,D,20181206,000000,14.1,14.9,14.1,14.1,1223,0
+STRR.US,D,20181207,000000,14.1,14.5,14,14.1,2900,0
+STRR.US,D,20181210,000000,14.1,14.5,14.1,14.5,48,0
+STRR.US,D,20181211,000000,14.6,14.6,14.2,14.4,1979,0
+STRR.US,D,20181212,000000,14.3,14.5,13.9,14,17601,0
+STRR.US,D,20181213,000000,13.9,14.2,13.85,14.2,13162,0
+STRR.US,D,20181214,000000,14.194,14.194,13.8,13.9,1931,0
+STRR.US,D,20181217,000000,13.6,14.1,13.6,14,1299,0
+STRR.US,D,20181218,000000,13.7,13.889,13.5,13.6,8205,0
+STRR.US,D,20181219,000000,13.6,13.7,13.5,13.5,7963,0
+STRR.US,D,20181220,000000,13.6,13.7,13.2,13.2,8417,0
+STRR.US,D,20181221,000000,13.3,15.7,13,13,1699,0
+STRR.US,D,20181224,000000,13.2,14.4,13.2,14.4,423,0
+STRR.US,D,20181226,000000,14.1,14.5,13.6,14,1239,0
+STRR.US,D,20181227,000000,13.638,14.3,13.638,13.7,439,0
+STRR.US,D,20181228,000000,15.8,15.8,13.8,13.8,3086,0
+STRR.US,D,20181231,000000,13.9,14.2,13.3,13.5,6175,0
+STRR.US,D,20190102,000000,13.5,14.7,13.5,14.7,1100,0
+STRR.US,D,20190103,000000,13.636,13.7,13.636,13.7,60,0
+STRR.US,D,20190104,000000,13.802,13.9,13.7,13.9,178,0
+STRR.US,D,20190107,000000,14.373,14.374,14.373,14.374,68,0
+STRR.US,D,20190108,000000,14.3,14.3,14,14.1,1644,0
+STRR.US,D,20190109,000000,14.1,14.5,14.1,14.2,703,0
+STRR.US,D,20190110,000000,13.7,14.2,13.7,14,511,0
+STRR.US,D,20190111,000000,14.1,14.1,13.9,13.999,7394,0
+STRR.US,D,20190114,000000,14.7,14.7,13.9,13.9,4794,0
+STRR.US,D,20190115,000000,14.2,14.3,13.97,14,4368,0
+STRR.US,D,20190116,000000,14.2,14.6,13.942,14.1,798,0
+STRR.US,D,20190117,000000,14.6,14.7,13.7,13.7,5857,0
+STRR.US,D,20190118,000000,14,14.2,13.9,14.1,2405,0
+STRR.US,D,20190122,000000,14,14.1,13.7,13.7,1269,0
+STRR.US,D,20190123,000000,14.1,14.5,13.732,14.2,1531,0
+STRR.US,D,20190124,000000,13.5,14.048,12.2,13.8,1406,0
+STRR.US,D,20190125,000000,14.091,15,13.95,14.51,1837,0
+STRR.US,D,20190128,000000,14.3,15,14,14.2,312,0
+STRR.US,D,20190130,000000,14.4,14.4,14.3,14.3,2620,0
+STRR.US,D,20190131,000000,14.413,15,14.413,14.8,145,0
+STRR.US,D,20190201,000000,14.8,14.8,14.4,14.4,314,0
+STRR.US,D,20190204,000000,15,15,14.7,14.9,520,0
+STRR.US,D,20190205,000000,14.56,14.56,14.1,14.1,2750,0
+STRR.US,D,20190206,000000,14.271,14.9,14.2,14.8,922,0
+STRR.US,D,20190207,000000,14.4,14.4,14.3,14.35,291,0
+STRR.US,D,20190208,000000,14.085,14.7,14,14,658,0
+STRR.US,D,20190211,000000,14.434,14.434,13.7,14.2,9977,0
+STRR.US,D,20190212,000000,14,14.5,14,14.5,667,0
+STRR.US,D,20190213,000000,14.7,14.7,14.2,14.3,1679,0
+STRR.US,D,20190214,000000,14.2,14.9,14,14,1072,0
+STRR.US,D,20190215,000000,14.2,14.8,14.1,14.2,1488,0
+STRR.US,D,20190219,000000,14.77,15.188,14.6,14.6,2137,0
+STRR.US,D,20190220,000000,14.6,15,14.5,14.5,3326,0
+STRR.US,D,20190221,000000,15,15,14.5,14.5,1904,0
+STRR.US,D,20190222,000000,14.673,15.4,14.673,15.4,1111,0
+STRR.US,D,20190225,000000,15.1,15.945,15.1,15.7,4783,0
+STRR.US,D,20190226,000000,15.6,15.6,14.7,14.7,1097,0
+STRR.US,D,20190227,000000,15.1,15.4,15,15.23,170,0
+STRR.US,D,20190228,000000,15.5,16,15.4,15.6,707,0
+STRR.US,D,20190301,000000,16.2,16.2,15,15.5,4314,0
+STRR.US,D,20190304,000000,15.2,15.3,15,15.3,129,0
+STRR.US,D,20190305,000000,15.599,15.599,14.899,15.2,851,0
+STRR.US,D,20190306,000000,15,15.1,14.65,14.7,2591,0
+STRR.US,D,20190307,000000,14.5,15.199,14.5,15,21002,0
+STRR.US,D,20190308,000000,15,15.6,15,15.1,6570,0
+STRR.US,D,20190311,000000,15.5,15.8,15.1,15.5,1525,0
+STRR.US,D,20190312,000000,15.5,15.5,15.2,15.2,112,0
+STRR.US,D,20190313,000000,15.5,15.5,15.2,15.2,56,0
+STRR.US,D,20190314,000000,15.2,15.35,15.1,15.1,328,0
+STRR.US,D,20190315,000000,15.5,15.5,15.304,15.304,209,0
+STRR.US,D,20190318,000000,15,15.2,15,15,778,0
+STRR.US,D,20190319,000000,15.1,15.3,15.1,15.1,230,0
+STRR.US,D,20190320,000000,15.3,15.4,15,15,954,0
+STRR.US,D,20190321,000000,15.224,15.3,15.2,15.2,247,0
+STRR.US,D,20190322,000000,15.176,15.3,15,15,4103,0
+STRR.US,D,20190325,000000,15.194,15.2,15,15.1,448,0
+STRR.US,D,20190326,000000,15.3,15.3,15.1,15.15,238,0
+STRR.US,D,20190327,000000,15.294,15.294,15.1,15.2,870,0
+STRR.US,D,20190328,000000,15.5,15.7,15.4,15.5,2812,0
+STRR.US,D,20190329,000000,16.13,16.13,15.2,15.2,688,0
+STRR.US,D,20190401,000000,15.9,15.9,15,15.5,3236,0
+STRR.US,D,20190402,000000,15.2,15.8,15.2,15.8,2367,0
+STRR.US,D,20190403,000000,15.8,15.8,15.4,15.4,915,0
+STRR.US,D,20190404,000000,15.5,15.9,15.4,15.7,1140,0
+STRR.US,D,20190405,000000,15.8,16.5,15.2,16.5,4178,0
+STRR.US,D,20190408,000000,16.4,16.5,15.5,15.6,2642,0
+STRR.US,D,20190409,000000,15.8,16.3,15.8,16.3,1694,0
+STRR.US,D,20190410,000000,16.006,16.2,15.95,16,1207,0
+STRR.US,D,20190411,000000,16.3,16.382,16,16.3,2565,0
+STRR.US,D,20190415,000000,15.9,16.2,15.873,16.1,3515,0
+STRR.US,D,20190416,000000,16.3,16.3,16.2,16.2,266,0
+STRR.US,D,20190417,000000,16.2,16.3,15.75,16.2,2575,0
+STRR.US,D,20190418,000000,15.674,16.3,15.674,16.237,1542,0
+STRR.US,D,20190422,000000,16.4,16.4,16.3,16.321,2434,0
+STRR.US,D,20190423,000000,16.5,16.5,16.3,16.5,4120,0
+STRR.US,D,20190424,000000,16.5,16.8,16,16,605,0
+STRR.US,D,20190425,000000,16.564,16.8,15.806,15.9,1581,0
+STRR.US,D,20190426,000000,15.6,16.2,15.5,16.2,16327,0
+STRR.US,D,20190429,000000,16.2,16.7,16.2,16.6,2821,0
+STRR.US,D,20190430,000000,16.4,16.4,15.9,15.9,1030,0
+STRR.US,D,20190501,000000,15.9,16.4,15.53,16,857,0
+STRR.US,D,20190502,000000,15.61,16.15,15.6,16.1,991,0
+STRR.US,D,20190503,000000,16,16.2,16,16,1004,0
+STRR.US,D,20190506,000000,15.8,16.1,15.5,15.7,4662,0
+STRR.US,D,20190507,000000,15.6,16,15.5,16,377,0
+STRR.US,D,20190508,000000,15.8,16.2,15.8,15.8,1645,0
+STRR.US,D,20190509,000000,16.196,16.196,14.9,15.4,7574,0
+STRR.US,D,20190510,000000,15.7,15.7,14.8,15.5,11986,0
+STRR.US,D,20190513,000000,15.2,15.7,14.8,15.7,2068,0
+STRR.US,D,20190514,000000,15.6,15.7,15,15.05,622,0
+STRR.US,D,20190516,000000,15,15,15,15,635,0
+STRR.US,D,20190517,000000,15,15,15,15,79,0
+STRR.US,D,20190520,000000,14.7,14.9,14.7,14.9,56,0
+STRR.US,D,20190521,000000,14.825,14.825,14.4,14.4,877,0
+STRR.US,D,20190522,000000,14.4,14.4,13.3,13.6,5488,0
+STRR.US,D,20190523,000000,13.301,14.1,13.301,13.5,4424,0
+STRR.US,D,20190524,000000,13.8,13.8,13.3,13.3,931,0
+STRR.US,D,20190528,000000,13.3,13.5,13,13,683,0
+STRR.US,D,20190529,000000,13.4,13.4,12.6,12.6,3160,0
+STRR.US,D,20190530,000000,13,13,12,12.301,10073,0
+STRR.US,D,20190531,000000,12.8,13.2,12.8,12.8,385,0
+STRR.US,D,20190603,000000,13.1,13.3,12.501,13.3,491,0
+STRR.US,D,20190604,000000,13.2,13.3,12.3,13.3,2115,0
+STRR.US,D,20190605,000000,12.9,13.212,12.7,13.212,1218,0
+STRR.US,D,20190606,000000,13.1,13.5,12.8,13.2,275,0
+STRR.US,D,20190607,000000,13.2,13.4,13,13.4,974,0
+STRR.US,D,20190610,000000,12.683,13.1,12.6,13,1587,0
+STRR.US,D,20190611,000000,12.975,13,12.5,12.98,3039,0
+STRR.US,D,20190612,000000,12.01,13.36,12.01,12.6,3095,0
+STRR.US,D,20190613,000000,12.5,12.5,12.48,12.48,616,0
+STRR.US,D,20190614,000000,12.05,12.1299,12.05,12.1,4556,0
+STRR.US,D,20190617,000000,12,12.1,12,12.09,3577,0
+STRR.US,D,20190618,000000,12.1855,13,12.1855,13,3565,0
+STRR.US,D,20190619,000000,12.98,13.3351,12.98,13.26,4964,0
+STRR.US,D,20190620,000000,13.4,13.5,12.97,13.5,2491,0
+STRR.US,D,20190621,000000,13.1043,13.5,12.96,13.5,3458,0
+STRR.US,D,20190624,000000,13.17,13.27,13,13.27,1298,0
+STRR.US,D,20190625,000000,13.39,13.39,12.51,12.51,1114,0
+STRR.US,D,20190626,000000,12.59,12.59,12.4118,12.4118,963,0
+STRR.US,D,20190627,000000,12.3,12.3271,12.01,12.3001,4363,0
+STRR.US,D,20190628,000000,12.45,12.45,12.45,12.45,1442,0
+STRR.US,D,20190703,000000,12.45,12.45,12.45,12.45,170,0
+STRR.US,D,20190709,000000,12.0777,12.47,12.05,12.0519,5268,0
+STRR.US,D,20190710,000000,12,12,11.55,11.8668,3827,0
+STRR.US,D,20190711,000000,11.81,11.81,11.81,11.81,208,0
+STRR.US,D,20190712,000000,11.79,11.79,11.5,11.675,1249,0
+STRR.US,D,20190715,000000,11.78,11.78,11.7,11.7,628,0
+STRR.US,D,20190716,000000,11.26,11.26,11.26,11.26,135,0
+STRR.US,D,20190717,000000,11.26,11.26,11.11,11.11,1761,0
+STRR.US,D,20190718,000000,11.1,11.35,11,11.35,1126,0
+STRR.US,D,20190719,000000,11.31,11.34,11.14,11.34,2464,0
+STRR.US,D,20190723,000000,10.96,11.35,10.96,11.25,2207,0
+STRR.US,D,20190726,000000,10.65,11.13,10.55,10.55,7444,0
+STRR.US,D,20190729,000000,10.55,10.55,10.26,10.26,3395,0
+STRR.US,D,20190730,000000,10.4086,10.9,10.3,10.6051,1619,0
+STRR.US,D,20190731,000000,10.86,11.24,10.46,10.65,6528,0
+STRR.US,D,20190801,000000,10.65,11.49,10.45,10.45,3107,0
+STRR.US,D,20190802,000000,10.76,11.16,10.55,11.1,1737,0
+STRR.US,D,20190805,000000,11.14,11.5396,11.14,11.5396,6528,0
+STRR.US,D,20190806,000000,11.5,11.81,11.2,11.8,7505,0
+STRR.US,D,20190807,000000,11.8,11.9,11.8,11.8965,2055,0
+STRR.US,D,20190808,000000,12.35,12.4,12.063,12.25,5944,0
+STRR.US,D,20190809,000000,12.6,12.98,12.6,12.98,1690,0
+STRR.US,D,20190812,000000,12.63,12.88,11.87,12.88,1034,0
+STRR.US,D,20190813,000000,12.71,12.99,12.2,12.2,8532,0
+STRR.US,D,20190814,000000,12,12.68,11.95,12.68,2643,0
+STRR.US,D,20190815,000000,12.45,12.45,12.02,12.2502,12865,0
+STRR.US,D,20190816,000000,12.02,12.6,12,12.3885,28014,0
+STRR.US,D,20190819,000000,12.35,12.6,12.35,12.6,4269,0
+STRR.US,D,20190820,000000,12.41,12.9,12.4,12.9,3584,0
+STRR.US,D,20190821,000000,12.6,12.65,12.5,12.5,4253,0
+STRR.US,D,20190822,000000,12.46,12.6625,12.29,12.5,6852,0
+STRR.US,D,20190823,000000,12.49,12.5792,12.12,12.5792,5021,0
+STRR.US,D,20190826,000000,12.4,12.7,12,12.35,3947,0
+STRR.US,D,20190827,000000,12.26,12.36,11.95,11.95,15476,0
+STRR.US,D,20190828,000000,12.1612,12.19,11.75,11.75,2848,0
+STRR.US,D,20190829,000000,12.1,12.31,11.9,11.91,8821,0
+STRR.US,D,20190830,000000,12.1044,12.11,11.95,12.02,15295,0
+STRR.US,D,20190903,000000,12.11,12.11,11.75,11.75,4238,0
+STRR.US,D,20190904,000000,11.99,12,11.69,11.8763,4355,0
+STRR.US,D,20190905,000000,12.11,12.2109,11.4575,11.53,17846,0
+STRR.US,D,20190906,000000,11.64,11.91,11.2,11.7512,4078,0
+STRR.US,D,20190909,000000,12,12,11.71,11.71,7047,0
+STRR.US,D,20190910,000000,11.56,11.99,11.54,11.94,4341,0
+STRR.US,D,20190911,000000,12.34,12.4,11.9029,11.9029,1811,0
+STRR.US,D,20190912,000000,11.85,11.98,11.2,11.98,13647,0
+STRR.US,D,20190913,000000,11.91,11.99,11.9,11.94,3474,0
+STRR.US,D,20190916,000000,11.68,11.99,11.56,11.99,3634,0
+STRR.US,D,20190917,000000,11.5,12.1227,11.5,11.91,1236,0
+STRR.US,D,20190918,000000,11.9512,12.21,11.51,11.51,12975,0
+STRR.US,D,20190919,000000,11.545,11.85,11.545,11.7,4065,0
+STRR.US,D,20190920,000000,11.79,12.28,11.7,12.28,33994,0
+STRR.US,D,20190923,000000,12.39,12.9,12.29,12.89,10178,0
+STRR.US,D,20190924,000000,12.59,12.59,12.02,12.2,4379,0
+STRR.US,D,20190925,000000,12.05,12.05,11.74,11.74,6993,0
+STRR.US,D,20190926,000000,12.3,12.3,11.7,11.7,1894,0
+STRR.US,D,20190930,000000,12.14,12.3084,12.14,12.24,1625,0
+STRR.US,D,20191001,000000,12.26,12.3,12.26,12.27,585,0
+STRR.US,D,20191002,000000,12.19,12.19,11.7,11.7,1983,0
+STRR.US,D,20191003,000000,11.8,11.86,11.71,11.86,800,0
+STRR.US,D,20191004,000000,11.71,11.71,11.7,11.7,439,0
+STRR.US,D,20191007,000000,11.7,11.7,11.7,11.7,154,0
+STRR.US,D,20191008,000000,11.7,11.93,11.7,11.93,682,0
+STRR.US,D,20191009,000000,11.94,11.99,11.94,11.99,1121,0
+STRR.US,D,20191010,000000,11.96,11.96,11.6856,11.8,2387,0
+STRR.US,D,20191011,000000,11.84,11.85,11.7883,11.85,2038,0
+STRR.US,D,20191014,000000,11.9,11.93,11.9,11.9299,2240,0
+STRR.US,D,20191015,000000,11.84,12,11.84,11.86,3251,0
+STRR.US,D,20191016,000000,11.84,11.85,11.2,11.2,14323,0
+STRR.US,D,20191017,000000,11.02,11.1238,10.95,10.96,7133,0
+STRR.US,D,20191018,000000,11.05,11.05,10.82,10.9,12142,0
+STRR.US,D,20191021,000000,11.7,11.7,11.5,11.5,468,0
+STRR.US,D,20191022,000000,11.2387,11.9783,11.2387,11.6,2664,0
+STRR.US,D,20191023,000000,11.5861,11.5861,11.5861,11.5861,501,0
+STRR.US,D,20191028,000000,11.0886,11.3,11.06,11.3,2340,0
+STRR.US,D,20191029,000000,11.11,11.11,11.11,11.11,121,0
+STRR.US,D,20191101,000000,11.6093,12,11.5,12,29561,0
+STRR.US,D,20191104,000000,12,12,11.22,11.99,6088,0
+STRR.US,D,20191105,000000,11.875,12.3,11.75,11.81,2636,0
+STRR.US,D,20191106,000000,12.03,12.03,12.03,12.03,163,0
+STRR.US,D,20191107,000000,12.0623,12.17,12,12.17,839,0
+STRR.US,D,20191111,000000,12.16,12.17,12.16,12.17,443,0
+STRR.US,D,20191112,000000,12.05,12.14,12.05,12.1,1488,0
+STRR.US,D,20191115,000000,12.1,12.17,12.1,12.15,1090,0
+STRR.US,D,20191120,000000,12.165,12.58,11.72,11.77,6428,0
+STRR.US,D,20191121,000000,12.1,12.1,12,12,50689,0
+STRR.US,D,20191122,000000,12,12.03,12,12.03,518,0
+STRR.US,D,20191125,000000,12.15,12.15,12.1499,12.15,385,0
+STRR.US,D,20191126,000000,12.15,12.3,12.135,12.3,1201,0
+STRR.US,D,20191127,000000,12.2921,12.3,12.15,12.15,6567,0
+STRR.US,D,20191202,000000,12.3,12.5,12.24,12.5,6646,0
+STRR.US,D,20191203,000000,12.49,12.49,12.4604,12.4604,797,0
+STRR.US,D,20191204,000000,12.4505,12.84,12.4505,12.6,7427,0
+STRR.US,D,20191205,000000,12.73,12.74,12.73,12.74,683,0
+STRR.US,D,20191206,000000,12.33,12.76,12.33,12.4,4872,0
+STRR.US,D,20191209,000000,12.5,12.5,12.48,12.48,1826,0
+STRR.US,D,20191211,000000,12.5,12.5,12.4388,12.5,3559,0
+STRR.US,D,20191213,000000,12.49,12.49,12.33,12.42,1131,0
+STRR.US,D,20191216,000000,12.5,12.5,12.415,12.5,3957,0
+STRR.US,D,20191217,000000,12.5,12.9,12.5,12.55,13264,0
+STRR.US,D,20191218,000000,12.85,12.8999,12.56,12.56,4929,0
+STRR.US,D,20191219,000000,12.67,12.67,12.35,12.46,2777,0
+STRR.US,D,20191220,000000,12.87,12.87,12.351,12.38,1521,0
+STRR.US,D,20191223,000000,12.3781,12.3834,12.3781,12.3834,1201,0
+STRR.US,D,20191224,000000,12.9,12.9,12.9,12.9,465,0
+STRR.US,D,20191226,000000,12.5,12.7,12.33,12.7,746,0
+STRR.US,D,20191227,000000,12.4,12.5122,12.4,12.5122,663,0
+STRR.US,D,20191230,000000,12.4753,12.4753,11.68,12.005,19572,0
+STRR.US,D,20191231,000000,12,12.9,11.81,11.95,5740,0
+STRR.US,D,20200103,000000,12,12.57,12,12.28,3100,0
+STRR.US,D,20200106,000000,11.6801,12.03,11.6801,12.015,10647,0
+STRR.US,D,20200108,000000,11.9,12.05,11.8365,12,18354,0
+STRR.US,D,20200110,000000,12.07,12.45,12,12,5941,0
+STRR.US,D,20200114,000000,12.39,12.9,12.37,12.9,6374,0
+STRR.US,D,20200115,000000,12.88,12.89,12.81,12.81,1895,0
+STRR.US,D,20200116,000000,12.8425,13.0172,12.8425,13,7183,0
+STRR.US,D,20200117,000000,13.02,13.05,12.96,13,14369,0
+STRR.US,D,20200121,000000,12.76,12.88,12.7,12.88,4704,0
+STRR.US,D,20200122,000000,13,13.06,12.8772,13.06,867,0
+STRR.US,D,20200123,000000,12.7587,13.1,12.7587,13.1,869,0
+STRR.US,D,20200124,000000,12.8004,12.998,12.7601,12.998,1962,0
+STRR.US,D,20200127,000000,12.6,12.6,12.6,12.6,417,0
+STRR.US,D,20200129,000000,13.1,13.1,12.0668,12.0911,1769,0
+STRR.US,D,20200130,000000,12.45,12.45,12.03,12.04,909,0
+STRR.US,D,20200131,000000,12.0212,12.1277,12.0212,12.0737,1259,0
+STRR.US,D,20200203,000000,12.2245,12.2245,12.2,12.2,460,0
+STRR.US,D,20200204,000000,12.3122,12.3122,12.3122,12.3122,609,0
+STRR.US,D,20200205,000000,12.16,12.31,12.16,12.31,277,0
+STRR.US,D,20200206,000000,12.0276,12.2506,12.0276,12.2506,438,0
+STRR.US,D,20200210,000000,12.07,12.07,11.8791,12,1520,0
+STRR.US,D,20200211,000000,12.2,12.2,12.1117,12.2,1369,0
+STRR.US,D,20200212,000000,12.2685,12.31,12.2685,12.2686,524,0
+STRR.US,D,20200213,000000,12.15,12.15,12.0734,12.0734,1130,0
+STRR.US,D,20200218,000000,11.65,11.95,11.65,11.95,1792,0
+STRR.US,D,20200220,000000,11.6779,11.6779,11.6779,11.6779,270,0
+STRR.US,D,20200221,000000,11.5,11.5,11,11.01,3672,0
+STRR.US,D,20200224,000000,10.99,10.99,10.8004,10.9,3750,0
+STRR.US,D,20200225,000000,10.71,10.835,10.71,10.835,498,0
+STRR.US,D,20200226,000000,10.7811,10.7943,10.35,10.35,2637,0
+STRR.US,D,20200227,000000,10.45,10.45,9.99,10,12093,0
+STRR.US,D,20200228,000000,10.1,10.26,10.0977,10.186,1521,0
+STRR.US,D,20200302,000000,9.52,10.08,9.52,9.98,1116,0
+STRR.US,D,20200305,000000,10.047,10.047,10.047,10.047,1645,0
+STRR.US,D,20200306,000000,9.9,10.05,9.9,9.9,753,0
+STRR.US,D,20200309,000000,9.9,9.9,9.5508,9.5508,1267,0
+STRR.US,D,20200310,000000,9.94,9.94,9.94,9.94,221,0
+STRR.US,D,20200311,000000,9.65,9.6976,9.5,9.5,1233,0
+STRR.US,D,20200312,000000,8.88,8.88,8.1707,8.604,17239,0
+STRR.US,D,20200313,000000,8.86,8.86,8.3595,8.7601,2961,0
+STRR.US,D,20200316,000000,8.23,8.74,7.89,8.5861,2096,0
+STRR.US,D,20200317,000000,8.43,8.51,8.1689,8.4932,3714,0
+STRR.US,D,20200318,000000,7.62,7.8939,6.06,7.75,3699,0
+STRR.US,D,20200319,000000,7.97,7.99,7.97,7.99,641,0
+STRR.US,D,20200320,000000,7.24,7.2751,7.1,7.1014,2598,0
+STRR.US,D,20200323,000000,7.1356,7.1356,6.4,6.62,6137,0
+STRR.US,D,20200324,000000,6.85,6.91,6.62,6.62,3552,0
+STRR.US,D,20200325,000000,7,7,6.77,6.77,4176,0
+STRR.US,D,20200326,000000,6.86,6.959,6.79,6.79,6663,0
+STRR.US,D,20200327,000000,7,7.088,6.92,6.93,87781,0
+STRR.US,D,20200330,000000,7.96,8.64,7.65,7.65,2780,0
+STRR.US,D,20200331,000000,8.74,9.22,8.55,8.55,15165,0
+STRR.US,D,20200401,000000,8.71,8.82,8.59,8.8,2905,0
+STRR.US,D,20200402,000000,8.94,9.2521,8.94,9.05,4443,0
+STRR.US,D,20200403,000000,9.2,9.2,8.78,8.78,678,0
+STRR.US,D,20200406,000000,9.22,9.26,8.81,9.01,4646,0
+STRR.US,D,20200407,000000,8.9862,9.34,8.9862,9.34,1945,0
+STRR.US,D,20200408,000000,9.31,9.33,9.21,9.33,851,0
+STRR.US,D,20200409,000000,9.33,9.33,9.21,9.21,6187,0
+STRR.US,D,20200413,000000,9.21,9.2561,9.14,9.14,1864,0
+STRR.US,D,20200414,000000,9.14,9.14,9.09,9.09,706,0
+STRR.US,D,20200415,000000,9.01,9.04,8.88,8.95,2425,0
+STRR.US,D,20200416,000000,8.99,9.13,8.67,8.67,3675,0
+STRR.US,D,20200417,000000,9.0224,9.14,8.92,9.1301,1909,0
+STRR.US,D,20200420,000000,9.11,9.31,8.9069,9.31,3991,0
+STRR.US,D,20200421,000000,9.29,9.33,9.29,9.33,932,0
+STRR.US,D,20200422,000000,9.3723,9.3723,9.32,9.32,619,0
+STRR.US,D,20200423,000000,9.49,9.5,9.3853,9.49,821,0
+STRR.US,D,20200424,000000,9.4899,9.49,9.4899,9.49,954,0
+STRR.US,D,20200427,000000,9.416,9.416,9.416,9.416,308,0
+STRR.US,D,20200429,000000,9.4,9.5,9.4,9.455,5779,0
+STRR.US,D,20200430,000000,9.42,9.425,9.42,9.425,361,0
+STRR.US,D,20200501,000000,9.25,9.26,9.25,9.25,2705,0
+STRR.US,D,20200504,000000,9.25,9.35,9.25,9.35,1824,0
+STRR.US,D,20200505,000000,9.4999,9.5,9.4,9.45,14031,0
+STRR.US,D,20200506,000000,9.44,9.45,9.35,9.45,2293,0
+STRR.US,D,20200507,000000,9.4,9.4,9.4,9.4,602,0
+STRR.US,D,20200508,000000,9.25,9.345,9.25,9.345,2155,0
+STRR.US,D,20200511,000000,9.27,9.27,9,9,1398,0
+STRR.US,D,20200512,000000,9.2,9.2,9.2,9.2,231,0
+STRR.US,D,20200513,000000,9.037,9.12,8.75,8.75,2667,0
+STRR.US,D,20200514,000000,8.85,8.9,8.79,8.79,912,0
+STRR.US,D,20200515,000000,8.99,9,8.99,9,1448,0
+STRR.US,D,20200518,000000,9.12,9.15,8.84,9,1127,0
+STRR.US,D,20200519,000000,9.16,9.16,9.14,9.14,617,0
+STRR.US,D,20200520,000000,9.13,9.13,9.13,9.13,333,0
+STRR.US,D,20200521,000000,8.75,8.75,8.75,8.75,593,0
+STRR.US,D,20200522,000000,8.81,9.13,8.81,9.13,3458,0
+STRR.US,D,20200526,000000,9.18,9.18,8.9446,8.99,6453,0
+STRR.US,D,20200527,000000,9.07,9.07,8.83,8.9,4358,0
+STRR.US,D,20200528,000000,8.98,8.98,8.65,8.65,1092,0
+STRR.US,D,20200529,000000,8.65,8.9,8.65,8.66,1276,0
+STRR.US,D,20200601,000000,8.57,8.9,8.56,8.9,3191,0
+STRR.US,D,20200603,000000,8.85,8.94,8.8273,8.85,4326,0
+STRR.US,D,20200604,000000,8.95,8.95,8.74,8.74,1056,0
+STRR.US,D,20200605,000000,8.91,8.91,8.85,8.85,1347,0
+STRR.US,D,20200608,000000,8.9,9,8.77,8.79,5388,0
+STRR.US,D,20200609,000000,8.85,8.95,8.8,8.88,4706,0
+STRR.US,D,20200610,000000,8.96,8.96,8.89,8.89,530,0
+STRR.US,D,20200611,000000,8.9,8.9,8.845,8.845,371,0
+STRR.US,D,20200612,000000,8.8,9,8.8,9,20407,0
+STRR.US,D,20200615,000000,8.9,9.12,8.9,9.0481,5864,0
+STRR.US,D,20200616,000000,8.89,9.01,8.8,8.83,4098,0
+STRR.US,D,20200617,000000,8.9,8.96,8.76,8.96,6621,0
+STRR.US,D,20200618,000000,8.96,9.09,8.8301,9.06,1561,0
+STRR.US,D,20200619,000000,8.97,9.1299,8.95,9.1,7769,0
+STRR.US,D,20200622,000000,9.0673,9.098,8.87,9.08,11109,0
+STRR.US,D,20200623,000000,9.05,9.1,9.03,9.09,9318,0
+STRR.US,D,20200625,000000,9,9.02,8.83,8.83,6448,0
+STRR.US,D,20200626,000000,8.87,8.8899,8.38,8.38,16853,0
+STRR.US,D,20200629,000000,9.1,9.1,8.515,8.6,6785,0
+STRR.US,D,20200630,000000,8.71,8.97,8.64,8.8,31303,0
+STRR.US,D,20200701,000000,8.66,8.9299,8.64,8.8799,2499,0
+STRR.US,D,20200702,000000,8.93,8.93,8.8869,8.8869,876,0
+STRR.US,D,20200706,000000,8.88,8.99,8.815,8.85,4172,0
+STRR.US,D,20200707,000000,8.83,8.835,8.79,8.81,2752,0
+STRR.US,D,20200708,000000,8.9,8.9,8.8499,8.8499,796,0
+STRR.US,D,20200709,000000,8.82,8.83,8.77,8.77,2443,0
+STRR.US,D,20200710,000000,8.8199,8.88,8.78,8.78,3381,0
+STRR.US,D,20200713,000000,8.93,8.93,8.63,8.8228,5944,0
+STRR.US,D,20200714,000000,8.795,8.91,8.69,8.91,2978,0
+STRR.US,D,20200715,000000,8.94,8.98,8.65,8.95,21459,0
+STRR.US,D,20200716,000000,8.81,8.97,8.81,8.83,1601,0
+STRR.US,D,20200717,000000,8.95,8.98,8.9,8.98,3845,0
+STRR.US,D,20200720,000000,8.9799,9.11,8.87,9.11,15323,0
+STRR.US,D,20200721,000000,9.11,9.12,9.0608,9.1,4193,0
+STRR.US,D,20200722,000000,9.1,9.38,9.06,9.19,15902,0
+STRR.US,D,20200723,000000,9.24,9.31,9.24,9.31,961,0
+STRR.US,D,20200724,000000,9.3,9.36,9.3,9.34,482,0
+STRR.US,D,20200727,000000,9.32,9.3365,9.25,9.26,4644,0
+STRR.US,D,20200728,000000,9.25,9.38,9.25,9.38,5143,0
+STRR.US,D,20200729,000000,9.35,9.38,9.345,9.38,2421,0
+STRR.US,D,20200730,000000,9.375,9.43,9.3001,9.43,742,0
+STRR.US,D,20200731,000000,9.42,9.43,9.3,9.31,5193,0
+STRR.US,D,20200803,000000,9.2501,10.03,9.2501,9.9,10568,0
+STRR.US,D,20200804,000000,9.9,10.01,9.89,10.01,1764,0
+STRR.US,D,20200805,000000,9.71,10.18,9.71,10.16,7240,0
+STRR.US,D,20200806,000000,10,10.12,9.65,9.75,15079,0
+STRR.US,D,20200807,000000,9.82,9.82,9.82,9.82,265,0
+STRR.US,D,20200810,000000,10.0202,10.0202,9.77,9.77,1765,0
+STRR.US,D,20200811,000000,9.82,9.96,9.24,9.26,7234,0
+STRR.US,D,20200812,000000,9.5,9.55,9.5,9.51,1022,0
+STRR.US,D,20200813,000000,9.5408,9.5408,9.5,9.5,755,0
+STRR.US,D,20200814,000000,9.8,9.801,9.8,9.8,422,0
+STRR.US,D,20200817,000000,9.6465,9.65,9.57,9.57,1340,0
+STRR.US,D,20200818,000000,9.59,9.645,9.58,9.645,720,0
+STRR.US,D,20200819,000000,9.7094,9.7787,9.7094,9.77,1570,0
+STRR.US,D,20200820,000000,9.87,9.87,9.75,9.81,5040,0
+STRR.US,D,20200821,000000,9.82,9.85,9.76,9.82,10607,0
+STRR.US,D,20200824,000000,9.84,9.93,9.8073,9.82,1470,0
+STRR.US,D,20200825,000000,9.85,9.85,9.77,9.77,767,0
+STRR.US,D,20200826,000000,9.775,9.8057,9.7,9.7998,7166,0
+STRR.US,D,20200828,000000,9.7999,9.7999,9.68,9.7698,438,0
+STRR.US,D,20200831,000000,9.82,9.82,9.57,9.61,3630,0
+STRR.US,D,20200901,000000,9.6951,9.76,9.6227,9.675,8769,0
+STRR.US,D,20200902,000000,9.67,9.83,9.67,9.75,925,0
+STRR.US,D,20200903,000000,9.67,9.7284,9.5,9.5027,5406,0
+STRR.US,D,20200904,000000,9.71,9.79,9.3,9.3535,8005,0
+STRR.US,D,20200908,000000,9.565,9.5768,9.3101,9.5768,538,0
+STRR.US,D,20200909,000000,9.6001,9.685,9.3433,9.6151,3540,0
+STRR.US,D,20200910,000000,9.6414,9.6414,9.54,9.54,629,0
+STRR.US,D,20200911,000000,9.66,9.75,9.3456,9.4,4699,0
+STRR.US,D,20200914,000000,9.61,9.72,9.5,9.626,1280,0
+STRR.US,D,20200915,000000,9.71,9.71,9.54,9.615,744,0
+STRR.US,D,20200916,000000,9.6647,9.6647,9.58,9.58,588,0
+STRR.US,D,20200917,000000,9.57,9.64,9.243,9.64,3351,0
+STRR.US,D,20200918,000000,9.52,9.7039,9.52,9.69,1407,0
+STRR.US,D,20200921,000000,9.66,9.76,9.5,9.51,7165,0
+STRR.US,D,20200922,000000,9.45,9.7423,9.42,9.5717,5583,0
+STRR.US,D,20200923,000000,9.44,9.5238,9.39,9.39,3970,0
+STRR.US,D,20200924,000000,9.48,9.48,9.1101,9.3,7793,0
+STRR.US,D,20200925,000000,9.37,9.61,9.365,9.61,1366,0
+STRR.US,D,20200928,000000,9.745,9.745,9.745,9.745,118,0
+STRR.US,D,20200929,000000,9.6212,9.64,9.54,9.54,2509,0
+STRR.US,D,20200930,000000,9.675,9.675,9.675,9.675,758,0
+STRR.US,D,20201001,000000,9.69,9.69,9.38,9.38,2755,0
+STRR.US,D,20201002,000000,9.37,9.825,9.37,9.71,11758,0
+STRR.US,D,20201005,000000,9.87,10.125,9.795,10.06,1930,0
+STRR.US,D,20201006,000000,9.95,10.1499,9.87,9.97,7461,0
+STRR.US,D,20201007,000000,10.13,10.13,10.045,10.05,1275,0
+STRR.US,D,20201008,000000,10,10,9.9,9.9,2390,0
+STRR.US,D,20201009,000000,10.005,10.005,9.85,9.91,4441,0
+STRR.US,D,20201012,000000,9.9123,10,9.89,9.89,3160,0
+STRR.US,D,20201013,000000,9.88,10.16,9.77,9.94,1977,0
+STRR.US,D,20201014,000000,10.05,10.05,9.95,10.0366,22489,0
+STRR.US,D,20201015,000000,10.095,10.17,10.0135,10.0135,918,0
+STRR.US,D,20201016,000000,10.1,10.1,10,10.04,4490,0
+STRR.US,D,20201019,000000,10.105,10.15,10.0135,10.03,3100,0
+STRR.US,D,20201020,000000,10.0921,10.12,10.0101,10.11,7627,0
+STRR.US,D,20201021,000000,10.04,10.12,9.71,9.8919,4479,0
+STRR.US,D,20201022,000000,9.8868,10.19,9.8868,10.1,4959,0
+STRR.US,D,20201023,000000,10.17,10.17,10.17,10.17,113,0
+STRR.US,D,20201026,000000,10.14,10.14,10.04,10.04,228,0
+STRR.US,D,20201027,000000,10.15,10.18,10.15,10.18,2021,0
+STRR.US,D,20201028,000000,10.05,10.5668,10.05,10.52,6922,0
+STRR.US,D,20201029,000000,10.43,10.63,10.41,10.63,778,0
+STRR.US,D,20201030,000000,10.37,10.405,10.3,10.3,4345,0
+STRR.US,D,20201102,000000,10.42,10.47,10.1,10.1,1337,0
+STRR.US,D,20201103,000000,10.0973,10.1,10.0973,10.1,872,0
+STRR.US,D,20201105,000000,9.89,9.97,9.5901,9.6,4386,0
+STRR.US,D,20201106,000000,10.1,10.1204,9.71,9.71,1068,0
+STRR.US,D,20201109,000000,10.5,10.5,9.86,9.91,3453,0
+STRR.US,D,20201111,000000,10.6,10.6,10.08,10.08,1089,0
+STRR.US,D,20201112,000000,10.02,10.03,10.02,10.03,645,0
+STRR.US,D,20201113,000000,10.07,10.09,9.7415,10,6897,0
+STRR.US,D,20201116,000000,10.08,10.08,10,10.01,3648,0
+STRR.US,D,20201117,000000,9.76,10.31,9.72,10.31,3209,0
+STRR.US,D,20201119,000000,10.31,10.32,10.3,10.3,659,0
+STRR.US,D,20201120,000000,10.2,10.2,9.77,9.77,1244,0
+STRR.US,D,20201123,000000,10.1,10.1,9.81,9.81,436,0
+STRR.US,D,20201124,000000,10.08,10.18,9.81,9.81,1820,0
+STRR.US,D,20201125,000000,10.15,10.16,10.12,10.12,1179,0
+STRR.US,D,20201127,000000,10.12,10.15,10,10.02,4885,0
+STRR.US,D,20201130,000000,10.07,10.18,10.02,10.17,1663,0
+STRR.US,D,20201201,000000,10.21,10.58,10.1413,10.58,4247,0
+STRR.US,D,20201202,000000,10.49,10.8028,10.49,10.75,3245,0
+STRR.US,D,20201203,000000,10.88,10.88,10.5,10.88,1724,0
+STRR.US,D,20201204,000000,11.5,11.93,11.5,11.83,1634,0
+STRR.US,D,20201207,000000,10.89,11.96,10.89,11.08,2045,0
+STRR.US,D,20201208,000000,11.055,11.87,10.95,11.14,2680,0
+STRR.US,D,20201209,000000,11.04,11.04,10.41,10.52,12027,0
+STRR.US,D,20201210,000000,10.5378,10.83,10.21,10.51,13428,0
+STRR.US,D,20201211,000000,10.21,10.5516,10.21,10.5516,1886,0
+STRR.US,D,20201214,000000,10.6,10.6,10.3988,10.58,1875,0
+STRR.US,D,20201215,000000,10.55,10.67,10.4218,10.67,3047,0
+STRR.US,D,20201216,000000,10.55,10.94,10.49,10.49,1254,0
+STRR.US,D,20201217,000000,10.88,10.88,10.55,10.55,355,0
+STRR.US,D,20201218,000000,10.5,10.5,10.02,10.02,10470,0
+STRR.US,D,20201221,000000,10.17,10.4119,9.99,10.1,3176,0
+STRR.US,D,20201222,000000,10.5099,10.5099,10,10.3199,8516,0
+STRR.US,D,20201223,000000,10.4543,10.4543,10.32,10.32,1057,0
+STRR.US,D,20201224,000000,10.44,10.74,10.44,10.74,1624,0
+STRR.US,D,20201228,000000,10.5,10.5,10.2401,10.4792,5090,0
+STRR.US,D,20201229,000000,10.3,10.3,10.05,10.2899,3424,0
+STRR.US,D,20201230,000000,10.294,11.48,10.13,10.75,40548,0
+STRR.US,D,20201231,000000,10.42,10.7,10.3535,10.5,12338,0
+STRR.US,D,20210104,000000,10.46,10.47,10.4084,10.4184,623,0
+STRR.US,D,20210105,000000,10.42,10.5445,10.3903,10.5445,1301,0
+STRR.US,D,20210106,000000,10.58,10.58,10.36,10.36,2443,0
+STRR.US,D,20210107,000000,10.5862,10.5862,10.5,10.5797,816,0
+STRR.US,D,20210108,000000,10.6001,10.7699,10.6,10.6928,1176,0
+STRR.US,D,20210111,000000,10.66,11.06,10.66,11,8256,0
+STRR.US,D,20210112,000000,11.06,11.3204,11.06,11.32,2073,0
+STRR.US,D,20210113,000000,11.27,11.27,11.21,11.21,431,0
+STRR.US,D,20210114,000000,11.19,11.368,11.19,11.25,1395,0
+STRR.US,D,20210115,000000,11.36,11.3699,11.26,11.28,3894,0
+STRR.US,D,20210119,000000,11.01,11.01,11.01,11.01,536,0
+STRR.US,D,20210120,000000,11.25,11.25,11.25,11.25,876,0
+STRR.US,D,20210121,000000,11.6,14.165,11.6,13,28479,0
+STRR.US,D,20210122,000000,12.7735,13.5758,12.7735,13.43,7206,0
+STRR.US,D,20210125,000000,13.33,13.33,12.79,12.98,5691,0
+STRR.US,D,20210126,000000,13.15,13.98,13.15,13.95,7645,0
+STRR.US,D,20210127,000000,13.98,15.11,13.9,14.54,19096,0
+STRR.US,D,20210128,000000,15.26,15.2699,14.4001,14.44,12694,0
+STRR.US,D,20210129,000000,14.68,15.9635,14.68,15.6601,11546,0
+STRR.US,D,20210201,000000,15.35,15.4899,14.42,14.7,5681,0
+STRR.US,D,20210202,000000,15,15,14.3309,14.3309,1830,0
+STRR.US,D,20210203,000000,14.14,14.31,13.5001,13.9,9580,0
+STRR.US,D,20210204,000000,14.5,15.25,14.5,14.8101,4278,0
+STRR.US,D,20210205,000000,15.45,15.45,14.81,14.81,1651,0
+STRR.US,D,20210208,000000,14.74,15.69,14.685,15.5,7448,0
+STRR.US,D,20210209,000000,15.6,16.56,15.5539,16.18,15441,0
+STRR.US,D,20210210,000000,16,16,15.43,15.85,7625,0
+STRR.US,D,20210211,000000,15.325,15.5,15.01,15.24,1674,0
+STRR.US,D,20210212,000000,15.0127,15.45,15,15.35,5647,0
+STRR.US,D,20210216,000000,15.25,15.35,15,15,9190,0
+STRR.US,D,20210217,000000,15.1082,15.2,15,15.0684,8944,0
+STRR.US,D,20210218,000000,15.1693,15.1693,15.0283,15.0283,1609,0
+STRR.US,D,20210219,000000,14.8,15.16,14.75,15.16,2272,0
+STRR.US,D,20210222,000000,14.8617,15.39,14.26,14.9,9833,0
+STRR.US,D,20210223,000000,14.7312,15.5,14.7312,14.95,6205,0
+STRR.US,D,20210224,000000,14.95,16,14.95,15.98,6197,0
+STRR.US,D,20210225,000000,16,16,15.87,15.87,3337,0
+STRR.US,D,20210226,000000,15.5501,15.95,14.92,15.47,5558,0
+STRR.US,D,20210301,000000,15.33,15.35,14.9527,15.25,1864,0
+STRR.US,D,20210302,000000,14.73,14.73,14.73,14.73,414,0
+STRR.US,D,20210303,000000,14.5,14.56,13.01,14.1,24126,0
+STRR.US,D,20210304,000000,14.4089,14.48,14.15,14.15,2718,0
+STRR.US,D,20210305,000000,14.15,14.15,14,14.04,2725,0
+STRR.US,D,20210308,000000,14.03,14.03,14.03,14.03,289,0
+STRR.US,D,20210309,000000,14.1,14.68,14.1,14.66,3638,0
+STRR.US,D,20210310,000000,14.16,14.51,14.16,14.5,2005,0
+STRR.US,D,20210311,000000,14.9,16.15,14.9,16.1014,37281,0
+STRR.US,D,20210312,000000,16.08,17.15,16.031,16.74,41837,0
+STRR.US,D,20210315,000000,16.93,16.93,16.48,16.8101,3081,0
+STRR.US,D,20210316,000000,16.0701,16.91,16.0701,16.8224,23924,0
+STRR.US,D,20210317,000000,16.718,16.94,16.55,16.7,7840,0
+STRR.US,D,20210318,000000,16.6,16.86,16.48,16.71,9810,0
+STRR.US,D,20210319,000000,16.55,16.7499,16.55,16.6,1903,0
+STRR.US,D,20210322,000000,16.75,17.8099,16.66,17.8099,19519,0
+STRR.US,D,20210323,000000,17.86,18.27,17.03,17.4,9574,0
+STRR.US,D,20210324,000000,17.21,17.773,16.75,16.75,4969,0
+STRR.US,D,20210325,000000,16.62,17.95,16.62,16.94,2415,0
+STRR.US,D,20210326,000000,17.14,17.55,17.0001,17.27,21849,0
+STRR.US,D,20210329,000000,17.06,17.25,16.58,16.58,7744,0
+STRR.US,D,20210330,000000,16.51,17.5,16.51,17.2,3264,0
+STRR.US,D,20210331,000000,17.2,17.95,16.51,16.6,8636,0
+STRR.US,D,20210401,000000,16.635,16.75,16.55,16.6,4763,0
+STRR.US,D,20210405,000000,16.68,16.95,16.6001,16.85,8128,0
+STRR.US,D,20210407,000000,16.86,16.86,16.65,16.75,4114,0
+STRR.US,D,20210408,000000,16.68,19,16.68,17.1695,14715,0
+STRR.US,D,20210409,000000,17.5152,18.77,17.4001,18.125,18462,0
+STRR.US,D,20210412,000000,18.18,18.18,17.655,17.655,1480,0
+STRR.US,D,20210413,000000,17.4,17.9899,17.4,17.625,5426,0
+STRR.US,D,20210414,000000,17.28,17.51,17.28,17.49,3025,0
+STRR.US,D,20210415,000000,17.39,17.42,17.3,17.42,1038,0
+STRR.US,D,20210416,000000,17.6557,17.6842,17.625,17.625,1483,0
+STRR.US,D,20210419,000000,17.71,17.9482,16.85,16.85,9412,0
+STRR.US,D,20210420,000000,17.17,17.49,16.93,17.03,7320,0
+STRR.US,D,20210421,000000,17.24,17.32,17.17,17.21,9507,0
+STRR.US,D,20210422,000000,17.58,17.58,17.58,17.58,340,0
+STRR.US,D,20210423,000000,17.49,17.49,17.12,17.3788,4261,0
+STRR.US,D,20210426,000000,17.58,17.58,17.3043,17.3043,2333,0
+STRR.US,D,20210427,000000,18.1071,18.24,17.18,17.73,4825,0
+STRR.US,D,20210428,000000,18.24,18.24,17.6,17.775,1999,0
+STRR.US,D,20210429,000000,18.03,18.24,17.7828,17.7828,3562,0
+STRR.US,D,20210430,000000,17.67,17.88,17.55,17.75,5560,0
+STRR.US,D,20210503,000000,18.015,18.49,17.568,18.05,3581,0
+STRR.US,D,20210504,000000,17.88,18.35,17.88,17.89,3892,0
+STRR.US,D,20210505,000000,18.92,18.92,17.86,18.52,9037,0
+STRR.US,D,20210506,000000,18.52,18.96,17.87,18.18,6160,0
+STRR.US,D,20210507,000000,17.55,18.945,17.55,18.52,9708,0
+STRR.US,D,20210510,000000,18.87,19,18.02,18.04,8582,0
+STRR.US,D,20210511,000000,18.145,18.5,17.91,18.35,7679,0
+STRR.US,D,20210512,000000,18.65,18.72,18.14,18.14,4772,0
+STRR.US,D,20210513,000000,17.95,18.7,17.82,17.82,4940,0
+STRR.US,D,20210514,000000,17.92,17.92,17.26,17.41,6283,0
+STRR.US,D,20210517,000000,17.35,18.3,17.33,17.5671,14191,0
+STRR.US,D,20210518,000000,17.95,18,17.665,17.9999,2771,0
+STRR.US,D,20210519,000000,17.73,17.943,17.72,17.943,1699,0
+STRR.US,D,20210520,000000,18,18,17.477,17.477,4088,0
+STRR.US,D,20210521,000000,17.68,18,17.425,17.61,9799,0
+STRR.US,D,20210524,000000,18.24,18.96,17.892,17.91,12551,0
+STRR.US,D,20210525,000000,18,19.02,18,18.02,5557,0
+STRR.US,D,20210526,000000,18.94,19.7899,18.1443,18.2731,9408,0
+STRR.US,D,20210527,000000,18.16,18.95,18.16,18.75,11616,0
+STRR.US,D,20210528,000000,18.74,18.95,18.28,18.87,9037,0
+STRR.US,D,20210601,000000,19.04,19.9,18.39,18.94,10460,0
+STRR.US,D,20210602,000000,18.53,18.95,18.4802,18.9,3780,0
+STRR.US,D,20210603,000000,18.8,18.95,18.53,18.76,4517,0
+STRR.US,D,20210604,000000,18.95,18.95,18.5342,18.601,3540,0
+STRR.US,D,20210607,000000,18.5,18.7,18.22,18.25,5090,0
+STRR.US,D,20210608,000000,18.25,18.66,18.06,18.06,12028,0
+STRR.US,D,20210609,000000,18.2201,18.465,18.08,18.3,7105,0
+STRR.US,D,20210610,000000,18.5201,19.02,18.17,18.2,3431,0
+STRR.US,D,20210611,000000,18.26,18.78,18.26,18.36,1762,0
+STRR.US,D,20210614,000000,18.925,18.925,17.97,18.3,4095,0
+STRR.US,D,20210615,000000,18.5,18.52,18.07,18.07,4971,0
+STRR.US,D,20210616,000000,18.18,18.19,17.92,17.92,5641,0
+STRR.US,D,20210617,000000,17.87,18.04,17.5,18.04,7992,0
+STRR.US,D,20210618,000000,17.86,17.88,17.52,17.77,4806,0
+STRR.US,D,20210621,000000,18.18,18.18,17.68,18.15,5283,0
+STRR.US,D,20210622,000000,17.86,18.5,17.86,18.47,11375,0
+STRR.US,D,20210623,000000,18.5,18.5,18.11,18.11,4486,0
+STRR.US,D,20210624,000000,18.5,18.5,18.03,18.07,4452,0
+STRR.US,D,20210625,000000,18.1201,19.085,18.1201,18.69,16438,0
+STRR.US,D,20210628,000000,18.2268,18.6899,18.17,18.17,3074,0
+STRR.US,D,20210629,000000,18,18.68,18,18,5693,0
+STRR.US,D,20210630,000000,18.0474,18.6,17.5,17.65,46053,0
+STRR.US,D,20210701,000000,17.51,18.35,17.51,17.96,4888,0
+STRR.US,D,20210702,000000,18.5822,18.5822,18.03,18.48,19468,0
+STRR.US,D,20210706,000000,18.5,18.7,18.21,18.57,10021,0
+STRR.US,D,20210707,000000,18.47,18.485,18.27,18.444,2298,0
+STRR.US,D,20210708,000000,18.2105,19.2,18.2105,18.3,19084,0
+STRR.US,D,20210709,000000,18.25,19.9,18,19.35,40573,0
+STRR.US,D,20210712,000000,19.59,19.59,18.13,19.08,26781,0
+STRR.US,D,20210713,000000,19.22,19.34,18.76,18.91,14146,0
+STRR.US,D,20210714,000000,19.1,19.25,18.8376,19,8759,0
+STRR.US,D,20210715,000000,19,19.13,18.66,18.7,4064,0
+STRR.US,D,20210716,000000,18.9,18.9,18.2735,18.32,8184,0
+STRR.US,D,20210719,000000,18.32,18.37,16.925,18.1093,59133,0
+STRR.US,D,20210720,000000,16.658,17.82,16.658,17.43,20278,0
+STRR.US,D,20210721,000000,17.5,18.26,17.5,17.72,11679,0
+STRR.US,D,20210722,000000,18.65,19,17.91,18.04,6733,0
+STRR.US,D,20210723,000000,17.9776,19.15,17.9301,18.5,20675,0
+STRR.US,D,20210726,000000,18.653,19.7,18.46,18.53,23930,0
+STRR.US,D,20210727,000000,19,19.21,18.52,18.98,18568,0
+STRR.US,D,20210728,000000,19.42,19.42,18.09,18.09,10119,0
+STRR.US,D,20210729,000000,18.44,19.53,17.98,17.98,13757,0
+STRR.US,D,20210730,000000,18.6426,18.685,17.75,17.8,5925,0
+STRR.US,D,20210802,000000,18.4,18.7999,17.3227,17.57,7916,0
+STRR.US,D,20210803,000000,17.395,18.62,17.395,17.5,7539,0
+STRR.US,D,20210804,000000,17.6924,17.86,17.38,17.71,16318,0
+STRR.US,D,20210805,000000,18.16,18.16,17.4733,17.9,20775,0
+STRR.US,D,20210806,000000,18,18.24,17.815,18.2,13499,0
+STRR.US,D,20210809,000000,18.2,18.2,17.68,17.86,29686,0
+STRR.US,D,20210810,000000,17.85,17.9606,17.5,17.8,6369,0
+STRR.US,D,20210811,000000,17.786,18.29,17.786,18.29,6815,0
+STRR.US,D,20210812,000000,18.2132,18.2547,18.2,18.2,13816,0
+STRR.US,D,20210813,000000,18.03,18.03,17.8,17.8,9810,0
+STRR.US,D,20210816,000000,17.59,17.59,17.03,17.13,5651,0
+STRR.US,D,20210817,000000,17.39,17.631,17,17.4,19670,0
+STRR.US,D,20210818,000000,17.4,18.19,17.18,17.9,28832,0
+STRR.US,D,20210819,000000,17.9,17.99,17.281,17.635,5597,0
+STRR.US,D,20210820,000000,17.4,17.55,17.26,17.26,2589,0
+STRR.US,D,20210823,000000,17.46,18,17.46,17.65,4032,0
+STRR.US,D,20210824,000000,17.6824,17.6824,17.67,17.67,2053,0
+STRR.US,D,20210825,000000,17.8835,17.8835,17.62,17.675,9652,0
+STRR.US,D,20210826,000000,17.6501,17.7109,17.5,17.5,18846,0
+STRR.US,D,20210827,000000,17.69,17.78,17.69,17.75,1875,0
+STRR.US,D,20210830,000000,17.72,17.9,16.5,16.64,19530,0
+STRR.US,D,20210831,000000,16.48,17.3,16.48,17.15,27458,0
+STRR.US,D,20210902,000000,17.2181,17.2181,17.18,17.18,1286,0
+STRR.US,D,20210903,000000,16.9,17.09,16.5,16.6,11714,0
+STRR.US,D,20210907,000000,16.95,17.01,16.95,17.01,3503,0
+STRR.US,D,20210908,000000,17.03,17.14,17,17.14,2629,0
+STRR.US,D,20210909,000000,16.86,16.86,16.86,16.86,264,0
+STRR.US,D,20210910,000000,16.9,16.9,16.6549,16.78,3704,0
+STRR.US,D,20210913,000000,16.9,16.902,16.51,16.51,5913,0
+STRR.US,D,20210914,000000,16.71,16.71,15.74,16.13,19893,0
+STRR.US,D,20210915,000000,15.87,16.23,15.87,16.2,632,0
+STRR.US,D,20210916,000000,16.08,16.08,15.93,16,3961,0
+STRR.US,D,20210917,000000,15.91,16.22,15.91,16.22,1441,0
+STRR.US,D,20210920,000000,15.9558,15.9558,15.57,15.75,4939,0
+STRR.US,D,20210921,000000,15.81,17.06,15.625,15.82,5082,0
+STRR.US,D,20210922,000000,15.65,15.65,15.65,15.65,292,0
+STRR.US,D,20210923,000000,15.93,16,15.8,15.8,1511,0
+STRR.US,D,20210924,000000,15.6237,16.2879,15.62,15.71,5990,0
+STRR.US,D,20210927,000000,15.72,15.72,15.46,15.6011,6175,0
+STRR.US,D,20210928,000000,15.68,15.7,15.5,15.53,2532,0
+STRR.US,D,20210929,000000,15.7104,15.85,15.62,15.62,2943,0
+STRR.US,D,20210930,000000,15.8,15.95,15.62,15.92,1926,0
+STRR.US,D,20211001,000000,15.6823,15.8637,15.6823,15.8637,1512,0
+STRR.US,D,20211004,000000,15.6,15.6715,15.55,15.55,1893,0
+STRR.US,D,20211005,000000,15.55,15.55,15.55,15.55,292,0
+STRR.US,D,20211006,000000,15.63,15.8536,15.6,15.8536,589,0
+STRR.US,D,20211007,000000,15.94,16.18,15.94,16.1099,7520,0
+STRR.US,D,20211008,000000,15.85,16.09,15.85,16.09,12327,0
+STRR.US,D,20211011,000000,16.09,16.09,15.96,16.07,1189,0
+STRR.US,D,20211012,000000,15.965,15.965,15.965,15.965,363,0
+STRR.US,D,20211013,000000,15.9,15.97,15.9,15.9,1809,0
+STRR.US,D,20211014,000000,16,16.51,15.93,16.41,4221,0
+STRR.US,D,20211015,000000,16.0118,16.88,15.9201,16.88,3326,0
+STRR.US,D,20211018,000000,16.2321,16.3,16.2,16.2,2075,0
+STRR.US,D,20211019,000000,16.1201,16.18,16.1201,16.18,1855,0
+STRR.US,D,20211020,000000,16.18,16.44,16.0801,16.41,2418,0
+STRR.US,D,20211021,000000,16.42,16.53,16.42,16.53,1094,0
+STRR.US,D,20211022,000000,16.6,16.94,16.02,16.5295,28083,0
+STRR.US,D,20211025,000000,16.565,16.65,16.18,16.29,14676,0
+STRR.US,D,20211026,000000,16.21,16.398,15.9,15.9,3316,0
+STRR.US,D,20211027,000000,15.88,16.875,15.55,16.38,35958,0
+STRR.US,D,20211028,000000,16.15,16.48,16.13,16.4,4027,0
+STRR.US,D,20211029,000000,16.12,16.79,16.12,16.7,11590,0
+STRR.US,D,20211101,000000,16.9,17.5499,16.66,17.52,8927,0
+STRR.US,D,20211102,000000,16.8101,17.89,16.8101,17.33,16299,0
+STRR.US,D,20211103,000000,17.11,17.79,16.82,17.7,40412,0
+STRR.US,D,20211104,000000,17.69,18.46,17.16,18.41,27904,0
+STRR.US,D,20211105,000000,20.5,22.8665,20.5,21.88,109269,0
+STRR.US,D,20211108,000000,21.76,22.825,21.76,22.55,16472,0
+STRR.US,D,20211109,000000,22.85,23.24,21.75,22.2499,23047,0
+STRR.US,D,20211110,000000,22.04,22.92,21.8001,22.5299,19418,0
+STRR.US,D,20211111,000000,22.49,24.88,22.49,24.88,26238,0
+STRR.US,D,20211112,000000,25,25.815,24.9397,25.6603,25133,0
+STRR.US,D,20211115,000000,26.2,28.95,26.2,27.09,52315,0
+STRR.US,D,20211116,000000,28.18,29.59,28,29.52,61009,0
+STRR.US,D,20211117,000000,29.69,29.82,28.7001,29.64,94390,0
+STRR.US,D,20211118,000000,29.7,29.75,28.3199,29.4,52551,0
+STRR.US,D,20211119,000000,29.22,30.9899,29.16,30.79,32800,0
+STRR.US,D,20211122,000000,30.79,30.79,28.655,30.13,26761,0
+STRR.US,D,20211123,000000,30.71,30.84,29.06,30.84,47839,0
+STRR.US,D,20211124,000000,30.75,30.75,29.78,29.96,11553,0
+STRR.US,D,20211126,000000,28.84,29.86,28.5,29.31,23912,0
+STRR.US,D,20211129,000000,29.86,30.9702,29.4,29.88,19457,0
+STRR.US,D,20211130,000000,29,30.25,28.8,28.8,8973,0
+STRR.US,D,20211201,000000,28.51,30.0799,28.51,29.36,9218,0
+STRR.US,D,20211202,000000,29.2,29.2,25.64,27.27,42001,0
+STRR.US,D,20211203,000000,27.28,28.98,27.28,27.87,18377,0
+STRR.US,D,20211206,000000,27.52,27.52,24.2113,24.75,53093,0
+STRR.US,D,20211207,000000,24.75,27.41,24.75,27.32,9089,0
+STRR.US,D,20211208,000000,27.75,28.842,27.75,28.16,11023,0
+STRR.US,D,20211209,000000,28.0736,28.8932,28.01,28.3,5447,0
+STRR.US,D,20211210,000000,28.01,28.58,24.8,25.28,29721,0
+STRR.US,D,20211213,000000,24,26.51,23.7259,24.23,38482,0
+STRR.US,D,20211214,000000,24.1,25.3367,22.29,23.44,39592,0
+STRR.US,D,20211215,000000,24.5,24.73,22.51,23.2,18676,0
+STRR.US,D,20211216,000000,22.98,22.98,22.64,22.72,20342,0
+STRR.US,D,20211217,000000,22.23,22.98,21.95,22.95,12031,0
+STRR.US,D,20211220,000000,22.37,22.97,21.6136,22.97,15759,0
+STRR.US,D,20211221,000000,22.97,26.38,22.97,24.9,44975,0
+STRR.US,D,20211222,000000,24.7,25.4,24.1261,25.4,9985,0
+STRR.US,D,20211223,000000,25.2244,28.9199,25.2244,27.4,29085,0
+STRR.US,D,20211227,000000,27.72,28.8427,26.5,27.85,28652,0
+STRR.US,D,20211228,000000,27.99,28.25,27.51,28.18,14680,0
+STRR.US,D,20211229,000000,28.0867,29.35,27.3037,28.06,17918,0
+STRR.US,D,20211230,000000,27.88,29.34,26.9851,28.88,12625,0
+STRR.US,D,20211231,000000,28.86,29.81,28.46,29,14600,0
+STRR.US,D,20220103,000000,28.025,28.97,27.39,27.39,20792,0
+STRR.US,D,20220104,000000,27.05,28.71,25.85,27.65,32099,0
+STRR.US,D,20220105,000000,27.99,28.8795,26.15,26.26,19063,0
+STRR.US,D,20220106,000000,26.4,27.92,25.5528,27.92,14829,0
+STRR.US,D,20220107,000000,27.39,28.495,27.265,27.72,11580,0
+STRR.US,D,20220110,000000,27.0998,28.55,27.0998,28.21,19824,0
+STRR.US,D,20220111,000000,27.6279,28.85,27.51,27.72,11237,0
+STRR.US,D,20220112,000000,27.84,28.81,27.5602,28.68,13385,0
+STRR.US,D,20220113,000000,28.88,30.62,27.52,28.45,47996,0
+STRR.US,D,20220114,000000,27.79,28.46,26.86,26.86,17002,0
+STRR.US,D,20220118,000000,26.58,26.74,24.44,25.05,10991,0
+STRR.US,D,20220119,000000,26.3317,26.3317,25.225,25.39,6415,0
+STRR.US,D,20220120,000000,25.6,27.245,25.6,26.28,22362,0
+STRR.US,D,20220121,000000,26.29,27.2175,25.5001,25.56,7832,0
+STRR.US,D,20220124,000000,25.5,27.1,24.2315,27.1,41920,0
+STRR.US,D,20220125,000000,26.49,27.1916,25.4321,26.15,19236,0
+STRR.US,D,20220126,000000,26.59,27.7815,26.44,26.95,18331,0
+STRR.US,D,20220127,000000,28.03,28.9586,27,28.02,21021,0
+STRR.US,D,20220128,000000,28.21,29.73,27.9,29.16,30872,0
+STRR.US,D,20220131,000000,29,30.01,29,29.88,16037,0
+STRR.US,D,20220201,000000,29.98,31.47,28.8801,30.86,50095,0
+STRR.US,D,20220202,000000,31.14,33.1378,30.244,32.85,31812,0
+STRR.US,D,20220203,000000,32.5,32.5,29.1006,30.19,50213,0
+STRR.US,D,20220204,000000,30.14,30.9,28.8887,29.46,12605,0
+STRR.US,D,20220207,000000,29.66,29.85,28.1,28.23,8976,0
+STRR.US,D,20220208,000000,28.15,30.15,28.15,29.9,13382,0
+STRR.US,D,20220209,000000,31,32.0356,30.6284,31.31,23644,0
+STRR.US,D,20220210,000000,31.24,31.2732,29.3,29.64,20376,0
+STRR.US,D,20220211,000000,30.015,30.8408,29.1636,29.28,10568,0
+STRR.US,D,20220214,000000,29.79,31.36,29.3,30.8,23274,0
+STRR.US,D,20220215,000000,31.5,32.76,31,32,12565,0
+STRR.US,D,20220216,000000,31.44,32.4347,30.1825,31.26,6516,0
+STRR.US,D,20220217,000000,32.02,32.02,30.19,30.22,8441,0
+STRR.US,D,20220218,000000,30.18,30.3,28.631,29.33,8390,0
+STRR.US,D,20220222,000000,29.4,30.2845,28.91,29.45,14939,0
+STRR.US,D,20220223,000000,29.15,29.7,28.02,28.02,7683,0
+STRR.US,D,20220224,000000,27.0456,29.9,27.0456,29.6,11061,0
+STRR.US,D,20220225,000000,29.62,30.9325,29.62,30.03,4148,0
+STRR.US,D,20220228,000000,29.31,30.7,29.26,29.8,8829,0
+STRR.US,D,20220301,000000,30.12,30.465,29.53,29.53,3729,0
+STRR.US,D,20220302,000000,29.66,31.87,29.53,31.5,31800,0
+STRR.US,D,20220303,000000,31.78,34.5573,31.78,33.78,30095,0
+STRR.US,D,20220304,000000,33.25,34,31.72,31.96,8066,0
+STRR.US,D,20220307,000000,31.9,31.9,29.12,30,15479,0
+STRR.US,D,20220308,000000,29.1,30.93,29.0192,30.93,17817,0
+STRR.US,D,20220309,000000,31.17,31.7,30.05,30.7,8094,0
+STRR.US,D,20220310,000000,31.5199,31.5199,30.17,30.6,6063,0
+STRR.US,D,20220311,000000,34.55,35.97,32.4,33.35,34393,0
+STRR.US,D,20220314,000000,34.28,34.82,32.42,33.01,15439,0
+STRR.US,D,20220315,000000,33.53,34.8,33,33.42,9266,0
+STRR.US,D,20220316,000000,33.85,33.85,33.49,33.61,2658,0
+STRR.US,D,20220317,000000,33.51,33.9,31.62,33.26,17452,0
+STRR.US,D,20220318,000000,32.76,35.0098,32.0401,33.9,13232,0
+STRR.US,D,20220321,000000,33.7,34.98,33.7,34.38,18454,0
+STRR.US,D,20220322,000000,34.8,38.81,34.3401,38.31,68954,0
+STRR.US,D,20220323,000000,38.66,38.89,37.049,38.37,21981,0
+STRR.US,D,20220324,000000,37.652,38.5,37.652,38.3,7782,0
+STRR.US,D,20220325,000000,38.32,38.9799,36.24,37.11,24947,0
+STRR.US,D,20220328,000000,37.48,39.3192,36.7487,37.75,29021,0
+STRR.US,D,20220329,000000,37.75,39.64,37.51,38.6,37282,0
+STRR.US,D,20220330,000000,38.16,40.52,37.9721,40.52,22041,0
+STRR.US,D,20220331,000000,40.52,42.09,39.27,40.67,24492,0
+STRR.US,D,20220401,000000,40.55,40.55,37.9372,40.54,39032,0
+STRR.US,D,20220404,000000,40.55,41.4884,38.03,40.78,27014,0
+STRR.US,D,20220405,000000,39.7721,39.99,37.6,37.79,15980,0
+STRR.US,D,20220406,000000,36.1917,37.61,35,35.25,23934,0
+STRR.US,D,20220407,000000,35.47,37.58,34.0401,36.58,44806,0
+STRR.US,D,20220408,000000,35.92,37.36,34.31,36,24996,0
+STRR.US,D,20220411,000000,35.95,36.36,34.6,36.05,18674,0
+STRR.US,D,20220412,000000,36.71,37.887,35.6,36.95,36740,0
+STRR.US,D,20220413,000000,36.43,38.2766,36.4,37.5,16159,0
+STRR.US,D,20220414,000000,37.5,38.2,35.0183,35.56,19157,0
+STRR.US,D,20220418,000000,35.01,35.84,34.2862,35.35,19754,0
+STRR.US,D,20220419,000000,35.41,37.2697,34.75,35.9,23535,0
+STRR.US,D,20220420,000000,36.36,39.2,35.95,38.4,35083,0
+STRR.US,D,20220421,000000,38.9,39.8979,36.8401,37.9,35721,0
+STRR.US,D,20220422,000000,38.2036,39.5499,34.05,35.17,21631,0
+STRR.US,D,20220425,000000,34.26,34.62,32.8,33.42,23850,0
+STRR.US,D,20220426,000000,33.57,33.57,31.505,31.8,24764,0
+STRR.US,D,20220427,000000,31.85,33.59,31.64,32.64,16021,0
+STRR.US,D,20220428,000000,32.92,34.95,32.76,33.97,10361,0
+STRR.US,D,20220429,000000,33.87,33.87,32.57,32.97,7628,0
+STRR.US,D,20220502,000000,32.56,34.4556,32.56,33,18687,0
+STRR.US,D,20220503,000000,33.55,34.92,33.11,33.5,8097,0
+STRR.US,D,20220504,000000,33.0268,34.62,33.0268,34.2,9986,0
+STRR.US,D,20220505,000000,34,34.54,33.145,34.27,12258,0
+STRR.US,D,20220506,000000,34.76,35.125,33.505,33.7,11719,0
+STRR.US,D,20220509,000000,32.6,33.01,30.03,30.54,35295,0
+STRR.US,D,20220510,000000,34.6001,36.01,34.53,36.01,14694,0
+STRR.US,D,20220511,000000,35.93,36.58,31.98,33.2,24322,0
+STRR.US,D,20220512,000000,32.63,33.87,31.65,33.55,30094,0
+STRR.US,D,20220513,000000,33.44,34.1,32.71,33,10621,0
+STRR.US,D,20220516,000000,33.84,36.5,32.98,34.85,38166,0
+STRR.US,D,20220517,000000,35.68,44,35.45,40.38,71761,0
+STRR.US,D,20220518,000000,40.18,42.15,38.79,39.52,19692,0
+STRR.US,D,20220519,000000,39.445,40.605,39.445,39.86,12404,0
+STRR.US,D,20220520,000000,40.27,40.645,37.6556,37.82,6631,0
+STRR.US,D,20220523,000000,39.44,41,38.5,40.24,26298,0
+STRR.US,D,20220524,000000,40.3999,40.3999,37.92,38,14594,0
+STRR.US,D,20220525,000000,38.04,40.23,38.04,39.26,23884,0
+STRR.US,D,20220526,000000,39.18,39.2,37.14,37.59,14749,0
+STRR.US,D,20220527,000000,37.21,38.735,35.3219,37.25,13338,0
+STRR.US,D,20220531,000000,36.7,39,36.0769,38.77,39626,0
+STRR.US,D,20220601,000000,39,39,37,37.77,13011,0
+STRR.US,D,20220602,000000,38.97,39,37.5,38.445,7031,0
+STRR.US,D,20220603,000000,38.03,38.4,36.66,37.39,9218,0
+STRR.US,D,20220606,000000,37.17,39.25,36.3676,38.74,25706,0
+STRR.US,D,20220607,000000,38.6,38.6,37.0456,38.37,7995,0
+STRR.US,D,20220608,000000,38.25,38.31,37,37.07,5287,0
+STRR.US,D,20220609,000000,37.13,37.13,35,36.6,6441,0
+STRR.US,D,20220610,000000,38.54,38.54,34.657,34.97,15718,0
+STRR.US,D,20220613,000000,33.62,33.62,31.12,32.57,21722,0
+STRR.US,D,20220614,000000,32.49,33.4801,32.2288,32.67,8337,0
+STRR.US,D,20220615,000000,32.92,36.21,32.92,34.95,5195,0
+STRR.US,D,20220616,000000,33.73,34.93,32,32.29,17795,0
+STRR.US,D,20220617,000000,33.13,33.6,32.03,33.36,24015,0
+STRR.US,D,20220621,000000,34.24,35,32.581,33.41,13786,0
+STRR.US,D,20220622,000000,32.66,33.455,32.11,33,7844,0
+STRR.US,D,20220623,000000,32.63,32.82,31.35,31.4,25958,0
+STRR.US,D,20220624,000000,31.47,32.71,31.47,32.5,16428,0
+STRR.US,D,20220627,000000,33.57,33.59,32.2,32.22,22404,0
+STRR.US,D,20220628,000000,32.93,33.72,31.855,32.11,28958,0
+STRR.US,D,20220629,000000,32,32.21,31.5,31.5,16322,0
+STRR.US,D,20220630,000000,31.58,32.185,31.4,31.4,6597,0
+STRR.US,D,20220701,000000,31.36,31.36,29.93,30.15,12089,0
+STRR.US,D,20220705,000000,30.35,30.98,29.2316,30.67,13460,0
+STRR.US,D,20220706,000000,30.46,30.82,29.66,30.82,12818,0
+STRR.US,D,20220707,000000,30.57,31.69,30.5,31.69,5234,0
+STRR.US,D,20220708,000000,31.54,31.54,29.8788,30.7936,2782,0
+STRR.US,D,20220711,000000,30.05,30.05,29.0722,29.6,9438,0
+STRR.US,D,20220712,000000,29.195,30.81,29.121,30.67,9867,0
+STRR.US,D,20220713,000000,30.67,32.4,29.805,30.62,8322,0
+STRR.US,D,20220714,000000,30.63,31.55,28.685,29.29,21626,0
+STRR.US,D,20220715,000000,29.37,29.9272,28.78,28.78,5732,0
+STRR.US,D,20220718,000000,29.06,31.75,29.06,31.03,13205,0
+STRR.US,D,20220719,000000,31.3,32.67,31.3,32.2,12864,0
+STRR.US,D,20220720,000000,32.2,32.2,30.21,30.79,11054,0
+STRR.US,D,20220721,000000,30.79,31.29,30.65,31.06,3862,0
+STRR.US,D,20220722,000000,30.27,30.27,30.25,30.25,1040,0
+STRR.US,D,20220725,000000,30.2,30.5,29.6,29.6,10799,0
+STRR.US,D,20220726,000000,29.38,30.05,28.69,29.2,3170,0
+STRR.US,D,20220727,000000,29.575,29.575,29,29.38,4790,0
+STRR.US,D,20220728,000000,29.45,29.45,28,28.13,20597,0
+STRR.US,D,20220729,000000,27.9,28.6057,27.9,28.19,9632,0
+STRR.US,D,20220801,000000,27.9,30.4,27.9,29.2,9851,0
+STRR.US,D,20220802,000000,29.14,29.42,29.075,29.42,3005,0
+STRR.US,D,20220803,000000,29.83,29.83,27.54,28.4,45163,0
+STRR.US,D,20220804,000000,28.5,29.2323,27.7,28.95,5745,0
+STRR.US,D,20220805,000000,28.86,28.86,27.8,28.4099,7561,0
+STRR.US,D,20220808,000000,28.54,30.89,28.5,30.89,15175,0
+STRR.US,D,20220809,000000,31,31,29.401,29.8,4004,0
+STRR.US,D,20220810,000000,29.3159,31.2097,29.3159,29.75,4778,0
+STRR.US,D,20220811,000000,31.4,33.828,30.58,31.5,24125,0
+STRR.US,D,20220812,000000,32.0968,32.8006,32,32.05,4927,0
+STRR.US,D,20220815,000000,32.18,34.4841,32.18,33.44,15349,0
+STRR.US,D,20220816,000000,33.98,33.98,33.51,33.51,8858,0
+STRR.US,D,20220817,000000,33.51,34.81,33.51,34.32,8170,0
+STRR.US,D,20220818,000000,34.995,34.9999,34.01,34.11,7352,0
+STRR.US,D,20220819,000000,34.927,34.927,34.01,34.345,5243,0
+STRR.US,D,20220822,000000,34.01,34.8812,34.01,34.2,8329,0
+STRR.US,D,20220823,000000,34.2,34.87,34.2,34.87,3524,0
+STRR.US,D,20220824,000000,34.38,35.33,34.38,35.0514,6629,0
+STRR.US,D,20220825,000000,35.4099,36.965,35.05,36.62,17903,0
+STRR.US,D,20220826,000000,36.0825,36.16,35.05,36.015,3317,0
+STRR.US,D,20220829,000000,36,36.76,35.476,36.6232,5409,0
+STRR.US,D,20220830,000000,35.88,36.5468,35.88,36.5468,1184,0
+STRR.US,D,20220831,000000,35.79,35.79,35.01,35.28,5819,0
+STRR.US,D,20220901,000000,34.75,35.37,33.4,35.37,7522,0
+STRR.US,D,20220902,000000,35.33,35.5,34.1289,34.84,10663,0
+STRR.US,D,20220906,000000,35.18,35.34,35.01,35.205,9287,0
+STRR.US,D,20220907,000000,35.3,35.3,35.01,35.205,3178,0
+STRR.US,D,20220908,000000,35.03,35.918,35.01,35.8218,8985,0
+STRR.US,D,20220909,000000,35.1672,35.18,35.11,35.18,976,0
+STRR.US,D,20220912,000000,35.02,35.5142,35.01,35.02,3425,0
+STRR.US,D,20220913,000000,35.01,35.49,35.01,35.01,7292,0
+STRR.US,D,20220914,000000,35.01,35.35,34.07,35,5427,0
+STRR.US,D,20220915,000000,35.1,35.4,35.01,35.4,4180,0
+STRR.US,D,20220916,000000,35,35,34.0101,34.95,3864,0
+STRR.US,D,20220919,000000,34.24,35.24,34.2,34.22,4854,0
+STRR.US,D,20220920,000000,34.41,34.5454,34.35,34.5454,2371,0
+STRR.US,D,20220921,000000,34.24,34.65,34.2001,34.65,2188,0
+STRR.US,D,20220923,000000,34.64,34.64,33.8953,33.8953,1470,0
+STRR.US,D,20220926,000000,33.41,33.62,32.38,33,11297,0
+STRR.US,D,20220927,000000,33.9,33.9,32.2,32.955,4734,0
+STRR.US,D,20220928,000000,32.59,34.16,32.1401,33.2,9534,0
+STRR.US,D,20220929,000000,33.49,34.5,33.22,33.8,6864,0
+STRR.US,D,20220930,000000,33.8,34.4793,33.2001,33.62,7154,0
+STRR.US,D,20221003,000000,33.93,34.75,33.93,34.75,7430,0
+STRR.US,D,20221004,000000,35,35,34.17,34.17,2639,0
+STRR.US,D,20221005,000000,33.886,34.54,33.25,33.25,4663,0
+STRR.US,D,20221006,000000,33.65,33.921,32.39,32.39,3389,0
+STRR.US,D,20221007,000000,32.5666,32.5666,32.5666,32.5666,919,0
+STRR.US,D,20221010,000000,32.86,33.01,32.62,33,4878,0
+STRR.US,D,20221011,000000,34.8,34.8,34.05,34.05,2747,0
+STRR.US,D,20221012,000000,34,34.8,32.7,33.35,5726,0
+STRR.US,D,20221013,000000,33.38,34.7999,33.06,33.48,12754,0
+STRR.US,D,20221014,000000,33.87,33.9,33.55,33.55,1916,0
+STRR.US,D,20221017,000000,34.73,34.73,33.62,33.62,3222,0
+STRR.US,D,20221018,000000,34.36,34.49,34.04,34.49,2315,0
+STRR.US,D,20221019,000000,34.68,34.68,34.295,34.5,2073,0
+STRR.US,D,20221020,000000,34.6,35.3,34.3606,35.3,4179,0
+STRR.US,D,20221021,000000,35.4999,35.61,35.165,35.55,4533,0
+STRR.US,D,20221024,000000,35.11,35.11,34.71,34.71,921,0
+STRR.US,D,20221025,000000,34.75,34.75,33.02,33.5,9128,0
+STRR.US,D,20221026,000000,32.99,33.48,32.99,33.4,4560,0
+STRR.US,D,20221027,000000,33.1,33.5,32.85,32.97,12864,0
+STRR.US,D,20221028,000000,33,33.8,32.75,33.455,6665,0
+STRR.US,D,20221031,000000,33.35,34.95,33.35,34,30570,0
+STRR.US,D,20221101,000000,33.96,34.8013,33.96,34.37,5191,0
+STRR.US,D,20221102,000000,34.27,35.55,34.05,34.83,10797,0
+STRR.US,D,20221103,000000,35.36,36.2,34.76,36.2,9278,0
+STRR.US,D,20221104,000000,34.7346,36.9,34.7346,36.38,10524,0
+STRR.US,D,20221107,000000,37.22,37.99,36.25,37.2,14131,0
+STRR.US,D,20221108,000000,37.04,38,36.255,36.5106,14665,0
+STRR.US,D,20221109,000000,36.45,37.13,35.14,35.81,7592,0
+STRR.US,D,20221110,000000,30,32.5,28.82,29.12,45531,0
+STRR.US,D,20221111,000000,28.73,29.4161,28.12,28.2,18899,0
+STRR.US,D,20221114,000000,27.15,27.15,22,22,41124,0
+STRR.US,D,20221115,000000,22.5,24.29,22,23.705,44166,0
+STRR.US,D,20221116,000000,23.7,24.5,22.12,22.94,34444,0
+STRR.US,D,20221117,000000,22.94,23.2501,21.61,22.43,27671,0
+STRR.US,D,20221118,000000,22.29,23.2,21.77,22.375,13178,0
+STRR.US,D,20221121,000000,22,22,21.3,21.33,25950,0
+STRR.US,D,20221122,000000,21.33,21.62,20.51,21.35,17554,0
+STRR.US,D,20221123,000000,21.99,22.37,21.4506,21.85,9084,0
+STRR.US,D,20221125,000000,22.04,22.75,22.01,22.5,10001,0
+STRR.US,D,20221128,000000,22.83,24.46,22.83,23.25,17288,0
+STRR.US,D,20221129,000000,23.55,25.4,23.55,24.525,29631,0
+STRR.US,D,20221130,000000,24.7,25.5,23.21,25.5,9720,0
+STRR.US,D,20221201,000000,25.58,26.51,23.05,25.18,18054,0
+STRR.US,D,20221202,000000,25.01,26.78,25.0099,26.03,11334,0
+STRR.US,D,20221205,000000,26.07,26.07,24.5433,25.06,13229,0
+STRR.US,D,20221206,000000,25.05,25.825,24.51,24.98,18596,0
+STRR.US,D,20221207,000000,26.0641,26.35,24.33,25.05,18244,0
+STRR.US,D,20221208,000000,25.26,26.1755,24,25.1535,7220,0
+STRR.US,D,20221209,000000,24.812,25.6,24.2,24.2,15693,0
+STRR.US,D,20221212,000000,23.72,25.19,23.56,23.66,13559,0
+STRR.US,D,20221213,000000,24.5,26.5,24.0299,25.01,10708,0
+STRR.US,D,20221214,000000,24.66,25.44,24.12,24.12,3796,0
+STRR.US,D,20221215,000000,23.9,25.178,23.61,23.61,17142,0
+STRR.US,D,20221216,000000,23.1901,24.245,22.85,23.34,8294,0
+STRR.US,D,20221219,000000,22.83,24.15,22.51,22.85,26567,0
+STRR.US,D,20221220,000000,23.11,24.25,22.64,23.11,8147,0
+STRR.US,D,20221221,000000,23.26,23.5262,23.06,23.06,4214,0
+STRR.US,D,20221222,000000,23.49,23.55,22.35,23.17,18948,0
+STRR.US,D,20221223,000000,22.9,23.75,22.9,23.54,8785,0
+STRR.US,D,20221227,000000,22.9,23.49,22.75,23.185,11975,0
+STRR.US,D,20221228,000000,23.035,24.115,22.58,22.8,30891,0
+STRR.US,D,20221229,000000,23.05,25.75,23.05,23.87,8051,0
+STRR.US,D,20221230,000000,23.47,23.62,22.63,22.63,10557,0
+STRR.US,D,20230103,000000,23.22,23.76,22.99,23.52,11443,0
+STRR.US,D,20230104,000000,23.61,24.5,23.225,23.5,22405,0
+STRR.US,D,20230105,000000,23.725,23.725,23.3,23.3,5934,0
+STRR.US,D,20230106,000000,23.52,23.52,23.52,23.52,2045,0
+STRR.US,D,20230109,000000,24.11,25.25,24.11,25.11,5154,0
+STRR.US,D,20230110,000000,25.15,26.89,24.8935,26.61,25044,0
+STRR.US,D,20230111,000000,26.6,27.1,25.63,25.63,12815,0
+STRR.US,D,20230112,000000,26.9899,26.9899,26,26.02,8806,0
+STRR.US,D,20230113,000000,25.94,26.02,24.13,25.4146,12632,0
+STRR.US,D,20230117,000000,25.28,26.1,24.75,25.08,8502,0
+STRR.US,D,20230118,000000,25.19,25.37,24.35,24.64,15642,0
+STRR.US,D,20230119,000000,24.98,25.5,24.0136,25.2,17297,0
+STRR.US,D,20230120,000000,25.16,25.26,25.01,25.06,8424,0
+STRR.US,D,20230123,000000,25.05,26.05,25.05,25.41,16780,0
+STRR.US,D,20230124,000000,25.53,25.59,24.5405,24.62,17248,0
+STRR.US,D,20230125,000000,25.01,25.44,24.82,25.44,5484,0
+STRR.US,D,20230126,000000,26.25,26.25,24.85,25.55,22725,0
+STRR.US,D,20230127,000000,25.5,25.61,25.05,25.09,8658,0
+STRR.US,D,20230130,000000,25.09,25.22,24.35,24.35,9466,0
+STRR.US,D,20230131,000000,25.1,26.11,24.5,24.95,24913,0
+STRR.US,D,20230201,000000,24.95,25.8475,24.95,25.22,11157,0
+STRR.US,D,20230202,000000,25.51,26.1,25.26,25.99,12144,0
+STRR.US,D,20230203,000000,25.3958,26.46,25.3958,25.64,11674,0
+STRR.US,D,20230206,000000,25.46,26.01,25.01,25.26,5689,0
+STRR.US,D,20230207,000000,25.84,25.84,25.4,25.5001,3498,0
+STRR.US,D,20230208,000000,25.5,26.0549,25.34,25.61,8385,0
+STRR.US,D,20230209,000000,26,27.1,25.4,25.54,19955,0
+STRR.US,D,20230210,000000,25.6,25.8799,25.41,25.45,3691,0
+STRR.US,D,20230213,000000,26,26.2291,25.35,25.585,4743,0
+STRR.US,D,20230214,000000,25.4101,25.785,25.4101,25.56,2626,0
+STRR.US,D,20230215,000000,25.61,26.18,25.6,25.63,9929,0
+STRR.US,D,20230216,000000,25.75,26.295,25.68,26.295,3190,0
+STRR.US,D,20230217,000000,26.3,26.3489,26.3,26.3,1038,0
+STRR.US,D,20230221,000000,26.43,26.725,26.03,26.35,2617,0
+STRR.US,D,20230222,000000,26.9133,26.9133,26.41,26.56,1607,0
+STRR.US,D,20230223,000000,26.78,26.78,26.78,26.78,609,0
+STRR.US,D,20230224,000000,26.2001,26.88,26.2,26.29,8795,0
+STRR.US,D,20230227,000000,26.43,26.49,26.38,26.38,1921,0
+STRR.US,D,20230228,000000,26.28,26.28,25.25,25.52,18108,0
+STRR.US,D,20230301,000000,25.32,25.32,24.7,24.7,5386,0
+STRR.US,D,20230302,000000,24.425,24.59,24,24.59,2712,0
+STRR.US,D,20230303,000000,24.2,24.295,23.9,23.9,4852,0
+STRR.US,D,20230306,000000,23.94,24.63,23.75,23.75,7746,0
+STRR.US,D,20230307,000000,23.88,25.0275,23.82,23.9631,2505,0
+STRR.US,D,20230308,000000,24.2,24.2,23.99,23.99,2825,0
+STRR.US,D,20230309,000000,24.05,24.05,23.95,24.03,2036,0
+STRR.US,D,20230310,000000,23.79,24.4,23.75,24.4,3894,0
+STRR.US,D,20230313,000000,23.5021,23.9961,23.5021,23.9961,1386,0
+STRR.US,D,20230314,000000,23.4,24.05,22.85,22.85,3163,0
+STRR.US,D,20230315,000000,22.85,22.85,21.8,22,3912,0
+STRR.US,D,20230316,000000,21.99,21.99,21.66,21.68,2292,0
+STRR.US,D,20230317,000000,21,21.48,21,21.12,4063,0
+STRR.US,D,20230320,000000,21.35,23.13,21.04,21.4368,6550,0
+STRR.US,D,20230321,000000,22.61,22.61,20.7,21.2,14623,0
+STRR.US,D,20230322,000000,21.21,21.62,20.94,20.95,3565,0
+STRR.US,D,20230323,000000,21.22,22,20.77,21.19,20354,0
+STRR.US,D,20230324,000000,22.14,22.14,21.09,21.56,3367,0
+STRR.US,D,20230327,000000,22.6,22.6,21.51,22.4389,2927,0
+STRR.US,D,20230328,000000,22.43,22.43,22.43,22.43,1604,0
+STRR.US,D,20230329,000000,21.65,24.25,21.65,22.7,16648,0
+STRR.US,D,20230330,000000,22.9,23.2,21.5,21.8,29392,0
+STRR.US,D,20230331,000000,21.56,22.8607,20.8,22.27,22156,0
+STRR.US,D,20230403,000000,22.68,24.03,22.68,23.75,4662,0
+STRR.US,D,20230404,000000,23.75,23.7993,23.41,23.46,2648,0
+STRR.US,D,20230405,000000,23.14,23.8999,23,23.61,4992,0
+STRR.US,D,20230406,000000,23.68,23.9199,22.8412,23.41,4882,0
+STRR.US,D,20230410,000000,23.41,23.41,23,23,1309,0
+STRR.US,D,20230411,000000,23,23.8,22.55,22.55,3498,0
+STRR.US,D,20230412,000000,22.5205,22.5205,21.83,21.83,3513,0
+STRR.US,D,20230413,000000,21.49,22.1,20.36,20.36,3915,0
+STRR.US,D,20230414,000000,20.87,21.77,20.87,21.27,5395,0
+STRR.US,D,20230417,000000,21.3731,21.8676,21.27,21.75,12184,0
+STRR.US,D,20230418,000000,21.22,21.9109,21.12,21.4653,3098,0
+STRR.US,D,20230419,000000,21.3,21.7,21.3,21.7,1996,0
+STRR.US,D,20230420,000000,21.58,21.58,21,21.58,4451,0
+STRR.US,D,20230421,000000,21.96,21.96,21.07,21.07,5298,0
+STRR.US,D,20230424,000000,21.35,21.85,20.95,21.74,10946,0
+STRR.US,D,20230426,000000,21.74,22.14,21.4,21.75,3114,0
+STRR.US,D,20230427,000000,21.54,21.75,21.54,21.55,2013,0
+STRR.US,D,20230428,000000,21.55,21.75,21.155,21.75,5751,0
+STRR.US,D,20230501,000000,21.7,21.7,21.0027,21.53,14189,0
+STRR.US,D,20230502,000000,22.11,22.11,21.55,22.07,2964,0
+STRR.US,D,20230503,000000,21.05,23.46,20.55,22.88,5117,0
+STRR.US,D,20230504,000000,22.5,22.5,21.875,21.875,1638,0
+STRR.US,D,20230505,000000,22.25,22.68,22.08,22.68,3293,0
+STRR.US,D,20230508,000000,22.96,22.96,21.5613,22.47,2514,0
+STRR.US,D,20230509,000000,21.735,22.2299,21.31,22.18,2305,0
+STRR.US,D,20230510,000000,20,20.95,19.68,19.9,12593,0
+STRR.US,D,20230511,000000,18.9534,19.8,18.9534,19.8,7990,0
+STRR.US,D,20230512,000000,19.47,19.75,18.7,19.47,4488,0
+STRR.US,D,20230515,000000,19.2,19.77,18.6,19.21,4231,0
+STRR.US,D,20230516,000000,19.3,19.3,19.3,19.3,478,0
+STRR.US,D,20230517,000000,19.1,19.79,19.05,19.56,3915,0
+STRR.US,D,20230518,000000,19.11,19.46,19.11,19.435,1829,0
+STRR.US,D,20230519,000000,19.79,19.79,19.34,19.34,2120,0
+STRR.US,D,20230522,000000,19.13,19.5,18.5301,19.3725,3177,0
+STRR.US,D,20230523,000000,18.87,19,18.87,19,1107,0
+STRR.US,D,20230524,000000,18.4401,19.0586,18.4401,18.55,1774,0
+STRR.US,D,20230526,000000,19,19,18.45,18.45,1366,0
+STRR.US,D,20230530,000000,18.45,18.45,17.88,17.88,982,0
+STRR.US,D,20230531,000000,19.1,19.79,19.1,19.41,7303,0
+STRR.US,D,20230601,000000,19.8,20.6,19.69,20.01,21130,0
+STRR.US,D,20230602,000000,21,21.38,20.29,20.51,3926,0
+STRR.US,D,20230605,000000,20.51,21.02,20.51,21.01,6237,0
+STRR.US,D,20230606,000000,21.45,21.6715,21.45,21.55,2583,0
+STRR.US,D,20230607,000000,21.98,22.34,21.45,22.01,14378,0
+STRR.US,D,20230608,000000,22.1,22.9626,22.1,22.35,11870,0
+STRR.US,D,20230609,000000,22.49,22.55,22.26,22.26,5909,0
+STRR.US,D,20230612,000000,22.29,22.855,22.29,22.56,4184,0
+STRR.US,D,20230613,000000,23.16,23.16,21.82,21.82,2924,0
+STRR.US,D,20230614,000000,21.88,22.37,21.08,21.775,3807,0
+STRR.US,D,20230615,000000,22.3959,22.3959,21.89,22.25,2036,0
+STRR.US,D,20230616,000000,22.13,22.18,22.13,22.18,1373,0
+STRR.US,D,20230620,000000,22.18,22.18,21.51,21.55,2018,0
+STRR.US,D,20230621,000000,21.6,21.6,19.43,21.25,3183,0
+STRR.US,D,20230622,000000,20.98,21.29,20.98,21,1756,0
+STRR.US,D,20230623,000000,20.32,20.78,20.1,20.78,2684,0
+STRR.US,D,20230626,000000,21.01,21.8,21.01,21.8,3639,0
+STRR.US,D,20230627,000000,22.33,22.69,21.75,21.75,6039,0
+STRR.US,D,20230628,000000,21.75,21.75,21.11,21.16,1005,0
+STRR.US,D,20230629,000000,21.775,21.775,21.26,21.32,791,0
+STRR.US,D,20230630,000000,21.62,21.78,21.53,21.53,917,0
+STRR.US,D,20230703,000000,21.78,21.88,21.78,21.88,1396,0
+STRR.US,D,20230705,000000,21.51,21.51,20.9,20.9,1179,0
+STRR.US,D,20230706,000000,21.4,22.34,20.33,21.15,4180,0
+STRR.US,D,20230707,000000,21.1,22.02,20.65,20.85,5859,0
+STRR.US,D,20230710,000000,21.3,21.3,20.86,20.87,1206,0
+STRR.US,D,20230711,000000,20.99,21.2,20.49,20.64,2139,0
+STRR.US,D,20230712,000000,20.64,20.95,20.56,20.91,4857,0
+STRR.US,D,20230713,000000,20.6,21.92,20.6,21,3111,0
+STRR.US,D,20230714,000000,21.2,21.62,21.2,21.62,1636,0
+STRR.US,D,20230717,000000,22.6,23.23,22.16,23.23,2129,0
+STRR.US,D,20230718,000000,22.3,22.6,22.3,22.6,2028,0
+STRR.US,D,20230719,000000,22.39,24,22.25,23.01,4559,0
+STRR.US,D,20230720,000000,22.79,22.79,22.79,22.79,418,0
+STRR.US,D,20230721,000000,22.5,23,22.5,22.9,2610,0
+STRR.US,D,20230724,000000,22.55,22.55,22.55,22.55,557,0
+STRR.US,D,20230725,000000,23.0001,23.3,22.55,22.7,1168,0
+STRR.US,D,20230731,000000,23.32,23.32,22.52,22.52,894,0
+STRR.US,D,20230801,000000,21.9,21.9,21.9,21.9,607,0
+STRR.US,D,20230803,000000,21.18,21.18,20.13,20.16,2471,0
+STRR.US,D,20230804,000000,20.29,21.9499,20.29,21.9499,721,0
+STRR.US,D,20230807,000000,20.77,21.3,20.77,21.3,1416,0
+STRR.US,D,20230808,000000,21.4,21.42,21.14,21.32,3219,0
+STRR.US,D,20230809,000000,21.3,21.3,21.3,21.3,674,0
+STRR.US,D,20230810,000000,21.26,21.26,20.5,20.75,1371,0
+STRR.US,D,20230811,000000,20.75,20.75,20.5,20.5,1534,0
+STRR.US,D,20230814,000000,20.55,20.55,20.5,20.5,2460,0
+STRR.US,D,20230815,000000,19.7,19.7,19.625,19.7,1186,0
+STRR.US,D,20230816,000000,20.51,21.896,20.51,21.38,8991,0
+STRR.US,D,20230817,000000,20.4,20.4,20.4,20.4,482,0
+STRR.US,D,20230818,000000,20.55,21.75,20.55,21.75,595,0
+STRR.US,D,20230821,000000,21.01,21.01,21.01,21.01,748,0
+STRR.US,D,20230822,000000,21.07,21.07,19.04,19.7,2233,0
+STRR.US,D,20230823,000000,19.99,20.4,19.99,20.4,440,0
+STRR.US,D,20230824,000000,20.13,20.13,20.13,20.13,651,0
+STRR.US,D,20230829,000000,21.9499,21.9499,21.1,21.25,5180,0
+STRR.US,D,20230830,000000,22,22.95,22,22.4999,7391,0
+STRR.US,D,20230831,000000,22.5,22.5,22.15,22.15,5042,0
+STRR.US,D,20230901,000000,22.29,22.3,21.63,21.63,1230,0
+STRR.US,D,20230905,000000,22,22.05,22,22,2115,0
+STRR.US,D,20230908,000000,21.57,21.75,21.57,21.75,3308,0
+STRR.US,D,20230911,000000,21.53,22.2,20.46,22.1,1984,0
+STRR.US,D,20230912,000000,21.48,21.48,20.84,20.84,760,0
+STRR.US,D,20230913,000000,20.86,20.86,20.42,20.42,465,0
+STRR.US,D,20230914,000000,21.02,21.63,21.02,21.25,7497,0
+STRR.US,D,20230915,000000,21.5,21.5,20.65,20.65,2699,0
+STRR.US,D,20230918,000000,20.9,22.06,19.955,19.955,5968,0
+STRR.US,D,20230920,000000,20,20.05,20,20.05,639,0
+STRR.US,D,20230925,000000,18.84,19.7,18.84,19.2,3166,0
+STRR.US,D,20230926,000000,19.05,19.2,18.75,18.75,2187,0
+STRR.US,D,20230927,000000,19.26,19.27,18.75,18.9,5954,0
+STRR.US,D,20230928,000000,18.75,18.75,18.74,18.75,1991,0
+STRR.US,D,20230929,000000,19,19,18.76,18.85,3210,0
+STRR.US,D,20231002,000000,18.58,18.61,18.14,18.14,1704,0
+STRR.US,D,20231003,000000,18.19,18.25,18.19,18.25,1005,0
+STRR.US,D,20231004,000000,18.47,18.47,18.01,18.21,2985,0
+STRR.US,D,20231005,000000,18.39,19.03,18.39,19.03,5429,0
+STRR.US,D,20231006,000000,19.2,19.2,19.2,19.2,670,0
+STRR.US,D,20231009,000000,18.1,18.8,18.1,18.7,2426,0
+STRR.US,D,20231010,000000,20.25,20.25,20.25,20.25,755,0
+STRR.US,D,20231011,000000,19.41,19.41,18.36,18.36,2151,0
+STRR.US,D,20231012,000000,18.87,18.87,18.28,18.28,918,0
+STRR.US,D,20231013,000000,18.28,18.28,18.28,18.28,1369,0
+STRR.US,D,20231016,000000,18.02,18.02,17.58,17.68,2807,0
+STRR.US,D,20231017,000000,17.58,19,17,18.24,8266,0
+STRR.US,D,20231020,000000,17.61,18.25,17.5,17.65,3210,0
+STRR.US,D,20231023,000000,17,17.15,16.75,17.15,1830,0
+STRR.US,D,20231024,000000,16.7,16.9356,15.88,16.01,8159,0
+STRR.US,D,20231025,000000,16.01,16.01,15.38,15.66,2577,0
+STRR.US,D,20231026,000000,17.24,17.54,15.5,16.24,3342,0
+STRR.US,D,20231027,000000,16.24,16.24,15.54,15.65,2190,0
+STRR.US,D,20231030,000000,15.57,15.57,15.57,15.57,429,0
+STRR.US,D,20231031,000000,15.47,15.47,14.67,14.67,2860,0
+STRR.US,D,20231101,000000,14.85,15.8,14.66,15.5,56458,0
+STRR.US,D,20231103,000000,16.3,17.19,16,16.2,6731,0
+STRR.US,D,20231106,000000,16.44,17.045,16.4,16.45,1804,0
+STRR.US,D,20231107,000000,16.98,16.98,16.47,16.47,1641,0
+STRR.US,D,20231108,000000,18.12,18.12,15.57,16.05,6561,0
+STRR.US,D,20231109,000000,16.2187,16.2187,15.35,15.4165,743,0
+STRR.US,D,20231110,000000,15.03,15.7425,14.6606,14.88,7880,0
+STRR.US,D,20231113,000000,14.99,15,14.72,14.72,7899,0
+STRR.US,D,20231114,000000,15.74,15.74,15.01,15.01,2918,0
+STRR.US,D,20231115,000000,15.495,15.98,15.34,15.36,5248,0
+STRR.US,D,20231116,000000,15.47,17.02,15.41,15.82,6529,0
+STRR.US,D,20231117,000000,15.9,16.2394,15.0501,15.82,5313,0
+STRR.US,D,20231120,000000,15.63,16.24,15.36,15.4,10498,0
+STRR.US,D,20231121,000000,15.39,15.4,15.16,15.16,3188,0
+STRR.US,D,20231124,000000,15.21,15.21,15.2,15.2,805,0
+STRR.US,D,20231127,000000,16.4,16.4,15.41,16.2,9442,0
+STRR.US,D,20231128,000000,16.19,16.19,15.8,15.8,2958,0
+STRR.US,D,20231129,000000,15.66,17.2239,15.66,17.08,6417,0
+STRR.US,D,20231130,000000,16.85,16.95,15.7,15.71,7414,0
+STRR.US,D,20231201,000000,15.93,15.99,15.865,15.99,1307,0
+STRR.US,D,20231204,000000,16.12,16.12,16.11,16.11,1769,0
+STRR.US,D,20231205,000000,15.99,16.745,15.9,16.295,6136,0
+STRR.US,D,20231206,000000,16.175,16.3,16.15,16.3,965,0
+STRR.US,D,20231208,000000,16.25,17.25,16.25,16.9994,5916,0
+STRR.US,D,20231211,000000,17.105,17.5,16.85,16.8994,4075,0
+STRR.US,D,20231212,000000,16.2,16.49,15.8,15.8,3289,0
+STRR.US,D,20231213,000000,15.97,16.3,15.905,16.3,2112,0
+STRR.US,D,20231214,000000,16.36,16.45,15.65,16.45,7219,0
+STRR.US,D,20231215,000000,15.77,15.81,15.77,15.81,1777,0
+STRR.US,D,20231218,000000,15.71,15.8322,15.65,15.66,1998,0
+STRR.US,D,20231219,000000,16.3,16.3,16.3,16.3,1401,0
+STRR.US,D,20231220,000000,16.3,16.3,16,16.2,4831,0
+STRR.US,D,20231221,000000,15.8,16.29,15.8,16,3209,0
+STRR.US,D,20231222,000000,16.5,16.5,15.59,15.59,3970,0
+STRR.US,D,20231226,000000,16.5516,16.5516,15.02,15.65,3583,0
+STRR.US,D,20231227,000000,15.7,16,15.56,15.56,3771,0
+STRR.US,D,20231228,000000,15.06,15.5,15,15.03,12286,0
+STRR.US,D,20231229,000000,15.35,15.94,15.35,15.49,5182,0
+STRR.US,D,20240102,000000,15.165,15.88,15,15.775,12964,0
+STRR.US,D,20240103,000000,15.18,15.685,15.18,15.35,6040,0
+STRR.US,D,20240104,000000,15.55,16,15.36,15.9001,7525,0
+STRR.US,D,20240105,000000,16,16.5005,15.9,16.15,8877,0
+STRR.US,D,20240108,000000,15.9072,16,15.67,15.75,11275,0
+STRR.US,D,20240109,000000,15.47,15.75,15.47,15.75,1741,0
+STRR.US,D,20240110,000000,15.73,15.75,15.72,15.75,2040,0
+STRR.US,D,20240111,000000,15.2725,15.75,15.21,15.36,1835,0
+STRR.US,D,20240112,000000,15.86,15.93,15.45,15.75,1709,0
+STRR.US,D,20240116,000000,15.5,15.5,15.25,15.3,1936,0
+STRR.US,D,20240117,000000,15.2,15.4399,15,15.28,3348,0
+STRR.US,D,20240118,000000,15.2799,15.2799,15,15.25,1823,0
+STRR.US,D,20240119,000000,15.17,15.4998,15.1305,15.33,2887,0
+STRR.US,D,20240122,000000,15.06,15.3,15.06,15.3,773,0
+STRR.US,D,20240123,000000,15.35,15.4,15.27,15.27,2318,0
+STRR.US,D,20240125,000000,15.23,15.27,15.23,15.27,1771,0
+STRR.US,D,20240126,000000,15.12,15.12,14.8,14.8,6157,0
+STRR.US,D,20240129,000000,14.7,14.78,14.21,14.78,6859,0
+STRR.US,D,20240130,000000,14.75,14.7595,14.75,14.7595,429,0
+STRR.US,D,20240131,000000,14.87,15,14.6,14.8,3219,0
+STRR.US,D,20240201,000000,15,15,14.25,14.37,11407,0
+STRR.US,D,20240202,000000,14.33,14.665,14.33,14.45,1187,0
+STRR.US,D,20240205,000000,14.75,14.89,14.63,14.89,643,0
+STRR.US,D,20240206,000000,14.33,15,14.33,14.9,2594,0
+STRR.US,D,20240207,000000,14.54,14.54,14.54,14.54,241,0
+STRR.US,D,20240208,000000,14.75,14.88,14.75,14.88,620,0
+STRR.US,D,20240209,000000,14.45,14.75,14.45,14.75,531,0
+STRR.US,D,20240212,000000,14.87,15,14.665,14.73,6959,0
+STRR.US,D,20240213,000000,14.5,14.7,14.5,14.5581,683,0
+STRR.US,D,20240214,000000,14.6,14.8,14.6,14.8,2520,0
+STRR.US,D,20240215,000000,14.55,14.8157,14.51,14.51,722,0
+STRR.US,D,20240216,000000,14.85,14.85,14.541,14.541,947,0
+STRR.US,D,20240220,000000,14.49,14.655,14.4,14.4,3484,0
+STRR.US,D,20240221,000000,14.75,14.75,14.75,14.75,367,0
+STRR.US,D,20240222,000000,14.7499,14.75,14.51,14.65,5568,0
+STRR.US,D,20240223,000000,14.33,14.4,13.88,14.2806,7914,0
+STRR.US,D,20240226,000000,14.64,14.64,14.225,14.295,2181,0
+STRR.US,D,20240227,000000,14.24,14.24,14.195,14.195,1223,0
+STRR.US,D,20240228,000000,14.26,14.6489,14.25,14.6489,2878,0
+STRR.US,D,20240229,000000,14.17,14.66,14.17,14.475,3120,0
+STRR.US,D,20240301,000000,14.27,14.6999,14.14,14.27,9137,0
+STRR.US,D,20240304,000000,14.11,14.29,14.08,14.27,4732,0
+STRR.US,D,20240305,000000,13.75,14.4557,13.75,14.06,1548,0
+STRR.US,D,20240306,000000,13.9835,13.9835,13.9835,13.9835,682,0
+STRR.US,D,20240307,000000,14,14,14,14,999,0
+STRR.US,D,20240308,000000,14.21,14.26,14.21,14.26,647,0
+STRR.US,D,20240311,000000,14.34,14.4198,14.34,14.37,699,0
+STRR.US,D,20240312,000000,13.3801,14.6,13.3801,14.15,1246,0
+STRR.US,D,20240313,000000,14.45,15.19,14.45,14.55,3151,0
+STRR.US,D,20240314,000000,14.5,15.26,14.4,15.26,16217,0
+STRR.US,D,20240315,000000,14.5501,16.835,14.5501,16.5,21413,0
+STRR.US,D,20240318,000000,16.46,17.74,16.25,16.71,24983,0
+STRR.US,D,20240319,000000,16.8322,17.01,16.715,16.76,11454,0
+STRR.US,D,20240320,000000,16.75,17.48,16.5,17.48,6865,0
+STRR.US,D,20240321,000000,16.9156,17.7,16.9156,17.7,2823,0
+STRR.US,D,20240322,000000,17.74,18.495,17.5,18.16,13593,0
+STRR.US,D,20240325,000000,18.08,18.515,18.02,18.02,6438,0
+STRR.US,D,20240326,000000,17.5,18.45,17.5,17.61,6226,0
+STRR.US,D,20240327,000000,17.985,18.2567,17.5,18.11,3176,0
+STRR.US,D,20240328,000000,18.02,18.02,17.65,17.65,470,0
+STRR.US,D,20240401,000000,17.65,17.89,17.5,17.89,6540,0
+STRR.US,D,20240402,000000,17.73,17.965,17.7,17.7,1187,0
+STRR.US,D,20240403,000000,17.4521,18.38,17.205,17.71,3052,0
+STRR.US,D,20240404,000000,17.415,17.415,17.415,17.415,1741,0
+STRR.US,D,20240405,000000,17.4,17.7469,16.81,17.31,4740,0
+STRR.US,D,20240408,000000,17.44,17.44,16.94,16.94,2091,0
+STRR.US,D,20240409,000000,16.685,17.4,16.01,17.4,5734,0
+STRR.US,D,20240410,000000,17.25,17.59,16.3601,17.59,11531,0
+STRR.US,D,20240412,000000,17.17,17.4,17,17.4,7578,0
+STRR.US,D,20240415,000000,17.37,17.37,16.36,17.37,1439,0
+STRR.US,D,20240416,000000,16.9347,16.9347,16.93,16.93,613,0
+STRR.US,D,20240417,000000,16.01,17.38,15.65,16.9,2233,0
+STRR.US,D,20240422,000000,17.24,17.24,16.215,16.83,2917,0
+STRR.US,D,20240423,000000,16.52,17.25,16.52,17.25,686,0
+STRR.US,D,20240424,000000,17.15,17.15,16.92,16.92,1879,0
+STRR.US,D,20240426,000000,16.88,17.38,16.4594,17.32,5278,0
+STRR.US,D,20240429,000000,16.73,16.95,15.9407,16.49,2928,0
+STRR.US,D,20240430,000000,16.75,16.75,16.5,16.5,815,0
+STRR.US,D,20240501,000000,16.47,16.47,16.47,16.47,865,0
+STRR.US,D,20240506,000000,16.2452,16.47,16.05,16.05,3332,0
+STRR.US,D,20240507,000000,15.82,15.82,15.82,15.82,1564,0
+STRR.US,D,20240508,000000,16.39,16.97,16.01,16.97,3532,0
+STRR.US,D,20240509,000000,16.27,16.53,16.01,16.38,12560,0
+STRR.US,D,20240510,000000,15.5,17.16,15.5,16.73,12087,0
+STRR.US,D,20240513,000000,16.19,16.5,16,16.5,15988,0
+STRR.US,D,20240514,000000,16.5,16.62,16.25,16.25,5636,0
+STRR.US,D,20240515,000000,16.67,16.67,16.67,16.67,714,0
+STRR.US,D,20240517,000000,16.21,16.21,16.21,16.21,686,0
+STRR.US,D,20240520,000000,16,16.19,16,16.01,3619,0
+STRR.US,D,20240521,000000,16,16.435,16,16.25,6527,0
+STRR.US,D,20240522,000000,15.65,16.29,15.65,16.29,1169,0
+STRR.US,D,20240523,000000,15.87,15.87,15.87,15.87,380,0
+STRR.US,D,20240524,000000,15.7,16.26,15.5,16.24,4626,0
+STRR.US,D,20240528,000000,15.9,16,14.7557,15.72,7136,0
+STRR.US,D,20240529,000000,15.51,15.91,15.31,15.9,2860,0
+STRR.US,D,20240530,000000,15.77,16.33,15.77,15.81,4563,0
+STRR.US,D,20240531,000000,15.7,15.79,15.26,15.26,3408,0
+STRR.US,D,20240603,000000,15.35,15.5,15.26,15.26,5681,0
+STRR.US,D,20240604,000000,15.53,15.6,15.13,15.6,4987,0
+STRR.US,D,20240605,000000,15.25,15.4,15.22,15.22,1553,0
+STRR.US,D,20240606,000000,15.45,15.45,15.05,15.16,749,0
+STRR.US,D,20240607,000000,15.2,15.2,15.2,15.2,515,0
+STRR.US,D,20240610,000000,15.2,15.475,15.2,15.3,1064,0
+STRR.US,D,20240611,000000,15.52,15.79,15.52,15.63,2196,0
+STRR.US,D,20240612,000000,15.305,16.01,15.305,16.01,2501,0
+STRR.US,D,20240613,000000,15.41,15.41,15.41,15.41,800,0
+STRR.US,D,20240614,000000,15.8,15.86,15.465,15.7,2405,0
+STRR.US,D,20240617,000000,15.85,16.33,15.65,16.02,11084,0
+STRR.US,D,20240618,000000,15.91,15.91,15.91,15.91,1364,0
+STRR.US,D,20240620,000000,15.71,16.87,15.71,16.4,7309,0
+STRR.US,D,20240621,000000,16.65,17.38,16.5,17.06,16975,0
+STRR.US,D,20240624,000000,17.0412,17.15,16.52,16.58,12755,0
+STRR.US,D,20240625,000000,15.65,16.35,15.65,15.85,4245,0
+STRR.US,D,20240626,000000,15.96,16,15.56,15.6,3424,0
+STRR.US,D,20240627,000000,15.62,16.695,15.478,15.8,20267,0
+STRR.US,D,20240628,000000,15.7,16.64,15.64,16.61,13279,0
+STRR.US,D,20240701,000000,16.35,16.53,15.3,15.74,36965,0
+STRR.US,D,20240702,000000,15.39,17.25,15.12,16.81,48413,0
+STRR.US,D,20240703,000000,17,18.96,16.7,18.96,10367,0
+STRR.US,D,20240705,000000,19.7,19.7,17.04,18.63,8628,0
+STRR.US,D,20240708,000000,18.6,18.6,16.7178,17.4,18596,0
+STRR.US,D,20240709,000000,17.4,18.015,17.1,17.59,4386,0
+STRR.US,D,20240710,000000,17.35,18.2,16.415,17.55,34973,0
+STRR.US,D,20240711,000000,17.6,18.73,17.04,18.1,17929,0
+STRR.US,D,20240712,000000,17.92,18.6,17.7,18.42,13852,0
+STRR.US,D,20240715,000000,18.5,18.99,17.61,17.85,11864,0
+STRR.US,D,20240716,000000,17.899,18.5,17.735,18.02,22013,0
+STRR.US,D,20240717,000000,17.7,18.25,17.67,17.99,9900,0
+STRR.US,D,20240718,000000,18.11,18.36,17.895,18.3,7918,0
+STRR.US,D,20240719,000000,18.29,18.29,18.1,18.27,892,0
+STRR.US,D,20240722,000000,18,18.1,17.81,18.1,1673,0
+STRR.US,D,20240723,000000,17.175,18.48,17.175,18.17,19626,0
+STRR.US,D,20240724,000000,17.69,18.25,17.69,18,2355,0
+STRR.US,D,20240725,000000,18.41,18.41,17.8001,18.01,19336,0
+STRR.US,D,20240726,000000,18.16,18.3,17.745,18.01,14716,0
+STRR.US,D,20240729,000000,17.62,18.32,17.62,18.29,1595,0
+STRR.US,D,20240730,000000,18.45,18.48,18.07,18.28,10113,0
+STRR.US,D,20240731,000000,18.17,18.45,18.05,18.19,19945,0
+STRR.US,D,20240801,000000,17.995,17.995,17.99,17.99,689,0
+STRR.US,D,20240802,000000,18.3199,18.3199,17.55,17.89,2993,0
+STRR.US,D,20240805,000000,17.41,18.04,16.8999,17.78,14747,0
+STRR.US,D,20240806,000000,16.871,16.871,16.871,16.871,349,0
+STRR.US,D,20240807,000000,17.69,17.69,17.69,17.69,1253,0
+STRR.US,D,20240808,000000,18,18,17.62,17.66,6081,0
+STRR.US,D,20240809,000000,17.92,17.92,17.92,17.92,216,0
+STRR.US,D,20240812,000000,17.64,17.64,17.64,17.64,354,0
+STRR.US,D,20240813,000000,17.665,18,17.665,18,866,0
+STRR.US,D,20240814,000000,18.06,18.44,17.9101,18.3035,4038,0
+STRR.US,D,20240815,000000,18.36,18.42,18.36,18.42,1258,0
+STRR.US,D,20240819,000000,18.36,18.36,18.05,18.3173,3032,0
+STRR.US,D,20240820,000000,17.9,18.25,17.84,17.84,2518,0
+STRR.US,D,20240821,000000,18.42,18.42,18.13,18.13,828,0
+STRR.US,D,20240823,000000,17.97,17.97,17.97,17.97,232,0
+STRR.US,D,20240826,000000,17.8696,18.1877,17.42,17.6,21631,0
+STRR.US,D,20240827,000000,18.1,18.1,17.7,17.7,6233,0
+STRR.US,D,20240830,000000,17.7,18.21,17.54,18.21,4363,0
+STRR.US,D,20240903,000000,17.7,17.965,17.53,17.53,3398,0
+STRR.US,D,20240904,000000,17.61,17.92,17.34,17.41,12899,0
+STRR.US,D,20240905,000000,17.22,17.23,16.99,16.99,1493,0
+STRR.US,D,20240906,000000,16.93,16.93,15.88,15.96,5692,0
+STRR.US,D,20240909,000000,16.05,16.45,15.93,16.45,3491,0
+STRR.US,D,20240910,000000,15.99,16.07,15.9,16.07,1807,0
+STRR.US,D,20240911,000000,15.5,15.8292,15.2,15.69,4314,0
+STRR.US,D,20240912,000000,15.26,16.97,15.26,16.27,17801,0
+STRR.US,D,20240913,000000,16.07,16.4,16.07,16.25,2483,0
+STRR.US,D,20240916,000000,16.28,16.54,16.04,16.46,10053,0
+STRR.US,D,20240917,000000,16.14,16.725,16.125,16.4,16968,0
+STRR.US,D,20240918,000000,16.2,16.7157,15.63,15.7,28272,0
+STRR.US,D,20240919,000000,16.1,16.501443,15.3,15.3,24279,0
+STRR.US,D,20240920,000000,15.18,15.7,14.76,14.76,16041,0
+STRR.US,D,20240923,000000,15.09,16.79,14.71,15.9,19153,0
+STRR.US,D,20240924,000000,16.15,16.47,16,16.47,2074,0
+STRR.US,D,20240925,000000,16,16.21,15.55,15.69,16578,0
+STRR.US,D,20240926,000000,16,16.6478,15.48,16.04,17365,0
+STRR.US,D,20240927,000000,15.88,16.06,15.88,16.06,777,0
+STRR.US,D,20240930,000000,15.8996,16.02,15.8996,16.02,1042,0
+STRR.US,D,20241001,000000,16.06,16.06,15.53,15.95,5721,0
+STRR.US,D,20241002,000000,16.284,16.284,15.98,15.98,706,0
+STRR.US,D,20241003,000000,15.7152,16.1,15.615,15.9064,21196,0
+STRR.US,D,20241004,000000,15.8,15.8,15.325,15.72,6447,0
+STRR.US,D,20241007,000000,15.55,16.0914,15.3,15.5,15507,0
+STRR.US,D,20241008,000000,15.5,15.5,15.35,15.35,1457,0
+STRR.US,D,20241009,000000,15.31,15.415,15.31,15.415,1020,0
+STRR.US,D,20241010,000000,15.5107,15.5107,15.5107,15.5107,687,0
+STRR.US,D,20241011,000000,15.51,15.59,15.47,15.59,7080,0
+STRR.US,D,20241014,000000,15.38,15.59,15.35,15.35,4173,0
+STRR.US,D,20241015,000000,15.29,15.29,15.18,15.23,1792,0
+STRR.US,D,20241016,000000,15.39,15.7,15.19,15.5,2244,0
+STRR.US,D,20241021,000000,15,15.03,15,15.03,3223,0
+STRR.US,D,20241022,000000,15.655,15.655,15.0001,15.11,11527,0
+STRR.US,D,20241023,000000,15.25,15.35,15.01,15.35,7022,0
+STRR.US,D,20241024,000000,15.075,15.25,15.01,15.06,11421,0
+STRR.US,D,20241025,000000,15.0999,15.27,15.01,15.13,10524,0
+STRR.US,D,20241028,000000,15.1899,15.3,15.05,15.1995,8335,0
+STRR.US,D,20241029,000000,15.21,15.25,15.05,15.23,14068,0
+STRR.US,D,20241030,000000,15.11,15.87,15.06,15.18,30372,0
+STRR.US,D,20241031,000000,15.18,15.18,15.08,15.08,1217,0
+STRR.US,D,20241101,000000,15.28,15.34,15.052,15.052,1105,0
+STRR.US,D,20241104,000000,15.11,15.3,15,15,77096,0
+STRR.US,D,20241105,000000,15,15.29,15,15.19,5236,0
+STRR.US,D,20241106,000000,15.36,15.635,15,15.2105,58403,0
+STRR.US,D,20241107,000000,14.99,15.18,14.99,15,2219,0
+STRR.US,D,20241108,000000,15.075,15.075,14.6,14.65,3097,0
+STRR.US,D,20241111,000000,14.6589,14.6589,14.41,14.41,2486,0
+STRR.US,D,20241112,000000,13.85,13.96,11.73,13.19,71496,0
+STRR.US,D,20241113,000000,13.25,13.29,13,13,2633,0
+STRR.US,D,20241114,000000,13.33,14.35,13.08,14.35,15077,0
+STRR.US,D,20241115,000000,13.86,14.21,13.86,14.21,902,0
+STRR.US,D,20241118,000000,14.17,14.74,13.76,14.11,97479,0
+STRR.US,D,20241119,000000,14.4,14.4,14.4,14.4,1134,0
+STRR.US,D,20241120,000000,14.05,14.44,14.05,14.44,890,0
+STRR.US,D,20241121,000000,15,15,14.24,14.24,3587,0
+STRR.US,D,20241122,000000,14.1598,14.83,14.15,14.83,5322,0
+STRR.US,D,20241125,000000,14.74,15.9,13.9382,14.55,34701,0
+STRR.US,D,20241126,000000,14.71,15.15,14.278,15.15,39695,0
+STRR.US,D,20241127,000000,15.05,15.1,14.775,14.775,4393,0
+STRR.US,D,20241202,000000,14.48,14.98,14.13,14.69,18556,0
+STRR.US,D,20241203,000000,14.5,14.85,13.7,13.7,48499,0
+STRR.US,D,20241204,000000,13.88,14.79,13.68,14.79,61290,0
+STRR.US,D,20241205,000000,14.79,15.03,14.56,15,11101,0
+STRR.US,D,20241206,000000,15,15.01,14.91,15,1976,0
+STRR.US,D,20241209,000000,15.1,15.15,14.675,15.12,11756,0
+STRR.US,D,20241210,000000,15.23,15.28,14.84,14.84,11382,0
+STRR.US,D,20241211,000000,14.7872,15.19,14.69,14.76,6491,0
+STRR.US,D,20241212,000000,14.72,14.9,14.72,14.9,1408,0
+STRR.US,D,20241216,000000,14.7,14.95,14.7,14.95,1095,0
+STRR.US,D,20241217,000000,14.4,14.8,14.4,14.62,10702,0
+STRR.US,D,20241218,000000,14.42,14.5,14.2,14.2,2143,0
+STRR.US,D,20241219,000000,14.05,14.49,13.8001,14.28,2702,0
+STRR.US,D,20241220,000000,13.91,14.28,13.85,14.25,3655,0
+STRR.US,D,20241223,000000,14.016,14.2,14.016,14.2,1602,0
+STRR.US,D,20241224,000000,13.77,14.25,13.77,13.88,3401,0
+STRR.US,D,20241226,000000,13.9,13.9,13.85,13.85,2338,0
+STRR.US,D,20241227,000000,13.36,13.39,12.65,13.39,7753,0
+STRR.US,D,20241230,000000,12.875,12.89,12.875,12.89,2963,0
+STRR.US,D,20241231,000000,12.8,13.375,12.31,13.05,4520,0
+STRR.US,D,20250102,000000,13.34,13.34,12.89,12.89,451,0
+STRR.US,D,20250103,000000,12.61,13.29,12.61,13.29,3680,0
+STRR.US,D,20250107,000000,12.74,13.11,12.74,13.11,1345,0
+STRR.US,D,20250108,000000,12.78,13.3,12.71,13.3,10846,0
+STRR.US,D,20250110,000000,12.84,12.84,12.82,12.82,1118,0
+STRR.US,D,20250113,000000,12.72,12.99,12.72,12.99,711,0
+STRR.US,D,20250114,000000,12.8,13.275,12.7984,13.09,9573,0
+STRR.US,D,20250115,000000,12.82,13.2,12.76,12.76,3276,0
+STRR.US,D,20250116,000000,12.6,13.135,12.6,13.13,1684,0
+STRR.US,D,20250117,000000,12.93,12.93,12.58,12.58,1364,0
+STRR.US,D,20250121,000000,12.74,12.79,12.57,12.6,3310,0
+STRR.US,D,20250122,000000,13.1,13.1,12.51,12.51,732,0
+STRR.US,D,20250123,000000,12.29,12.71,12.29,12.71,550,0
+STRR.US,D,20250124,000000,12.6,13.65,12.4117,13.2844,2290,0
+STRR.US,D,20250127,000000,12.5,12.71,12.5,12.69,2182,0
+STRR.US,D,20250128,000000,12.68,13.14,12.68,13.14,2810,0
+STRR.US,D,20250129,000000,12.61,13.1352,12.61,12.89,3078,0
+STRR.US,D,20250131,000000,12.86,12.86,12.86,12.86,292,0
+STRR.US,D,20250203,000000,12.87,12.87,12.82,12.82,605,0
+STRR.US,D,20250204,000000,12.92,12.92,12.92,12.92,253,0
+STRR.US,D,20250205,000000,13,13,13,13,516,0
+STRR.US,D,20250206,000000,12.99,12.99,12.73,12.73,416,0
+STRR.US,D,20250207,000000,12.28,12.6245,11.88,12.4225,4547,0
+STRR.US,D,20250210,000000,12.03,12.18,12.03,12.13,2313,0
+STRR.US,D,20250211,000000,12.01,12.01,12.01,12.01,511,0
+STRR.US,D,20250212,000000,11.88,11.88,11.88,11.88,1537,0
+STRR.US,D,20250213,000000,11.41,12.385,11.41,11.9,1831,0
+STRR.US,D,20250214,000000,11.57,11.97,11.57,11.84,3188,0
+STRR.US,D,20250218,000000,11.61,11.91,11.61,11.78,8861,0
+STRR.US,D,20250219,000000,11.6,11.68,11.4228,11.45,3638,0
+STRR.US,D,20250220,000000,11.6727,11.775,11.4,11.4,1926,0
+STRR.US,D,20250221,000000,11.35,11.3501,11.15,11.15,9154,0
+STRR.US,D,20250224,000000,11.1506,11.5,11.15,11.15,2745,0
+STRR.US,D,20250225,000000,11.1,11.34,11.1,11.34,517,0
+STRR.US,D,20250226,000000,11.26,11.26,11.24,11.24,2824,0
+STRR.US,D,20250227,000000,11.375,11.375,11.375,11.375,445,0
+STRR.US,D,20250228,000000,11.1,11.1,11,11,1688,0
+STRR.US,D,20250303,000000,11,11.034,10.5,10.54,4047,0
+STRR.US,D,20250304,000000,10.78,10.78,10.14,10.25,30335,0
+STRR.US,D,20250305,000000,10.12,10.58,10.12,10.58,961,0
+STRR.US,D,20250306,000000,10.195,10.58,10.195,10.58,2262,0
+STRR.US,D,20250307,000000,10.2,10.2,10.2,10.2,1237,0
+STRR.US,D,20250310,000000,10.2,10.2,10.2,10.2,314,0
+STRR.US,D,20250311,000000,10.1,10.1,10.1,10.1,609,0
+STRR.US,D,20250312,000000,10.15,10.42,10.15,10.22,2169,0
+STRR.US,D,20250313,000000,10.49,10.49,10.23,10.23,1138,0
+STRR.US,D,20250314,000000,10.32,10.6142,10.295,10.5,7223,0
+STRR.US,D,20250317,000000,10.5,10.88,10.5,10.86,10103,0
+STRR.US,D,20250318,000000,10.5,10.95,10.0147,10.27,24047,0
+STRR.US,D,20250319,000000,10.35,10.92,10.3,10.39,2487,0
+STRR.US,D,20250321,000000,10.15,10.65,10.15,10.3,5976,0
+STRR.US,D,20250324,000000,10.3,10.85,10.278,10.85,2445,0
+STRR.US,D,20250325,000000,10.75,10.75,10.75,10.75,910,0
+STRR.US,D,20250326,000000,10.75,10.75,10.75,10.75,611,0
+STRR.US,D,20250327,000000,10.79,10.79,10.79,10.79,419,0
+STRR.US,D,20250328,000000,10.7752,10.8,10.4096,10.72,2171,0
+STRR.US,D,20250331,000000,10.49,10.67,10.49,10.67,827,0
+STRR.US,D,20250401,000000,10.3,10.3,10.3,10.3,241,0
+STRR.US,D,20250402,000000,10.6,10.6,10.6,10.6,540,0
+STRR.US,D,20250403,000000,10.248,10.248,9.24,9.24,654,0
+STRR.US,D,20250404,000000,10,10.02,9.9816,10.02,1226,0
+STRR.US,D,20250407,000000,9.92,9.92,9.3675,9.65,2196,0
+STRR.US,D,20250408,000000,9.5625,9.7,9.5625,9.61,1805,0
+STRR.US,D,20250409,000000,9.1653,10.05,9.1653,9.62,13036,0
+STRR.US,D,20250410,000000,9.45,10,9.37,9.5,6162,0
+STRR.US,D,20250411,000000,9.95,9.95,8.95,9.68,13990,0
+STRR.US,D,20250414,000000,10.13,10.13,9.5,9.5,9506,0
+STRR.US,D,20250415,000000,10,10.14,9.53,9.53,1141,0
+STRR.US,D,20250417,000000,9.4,9.4,9.4,9.4,473,0
+STRR.US,D,20250421,000000,9.73,10.065,9.46,9.5,2761,0
+STRR.US,D,20250422,000000,9.58,9.58,9.58,9.58,440,0
+STRR.US,D,20250423,000000,9.5,9.9014,9.5,9.55,1251,0
+STRR.US,D,20250424,000000,10.2105,10.2105,10.2105,10.2105,394,0
+STRR.US,D,20250425,000000,9.82,9.82,9.82,9.82,508,0
+STRR.US,D,20250428,000000,9.82,10.22,8.8301,8.8301,1938,0
+STRR.US,D,20250429,000000,10.1,10.1,10.01,10.01,791,0
+STRR.US,D,20250430,000000,9.7,10.07,9.7,10.07,755,0
+STRR.US,D,20250501,000000,10.12,10.738,10.12,10.14,3051,0
+STRR.US,D,20250502,000000,10.05,10.21,10.05,10.21,1634,0
+STRR.US,D,20250506,000000,10,10,9.95,9.95,1225,0
+STRR.US,D,20250508,000000,10.1999,10.1999,10.1999,10.1999,617,0
+STRR.US,D,20250512,000000,9.6697,10.4,9.6697,10.01,4966,0
+STRR.US,D,20250513,000000,9.91,10.1,9.9,9.99,4757,0
+STRR.US,D,20250514,000000,9.7,10.29,9.61,10.06,1708,0
+STRR.US,D,20250515,000000,10.25,10.25,9.845,9.845,831,0
+STRR.US,D,20250516,000000,10.23,10.29,9.48,10,1834,0
+STRR.US,D,20250519,000000,10.25,10.25,9.785,9.99,1348,0
+STRR.US,D,20250520,000000,9.99,10.1,9.5,9.8,3283,0
+STRR.US,D,20250521,000000,9.7,9.7,9.64,9.65,2234,0
+STRR.US,D,20250522,000000,10.602,10.602,8.83,8.91,21317,0
+STRR.US,D,20250523,000000,9,9,9,9,763,0
+STRR.US,D,20250527,000000,8.75,9.1499,8.75,8.9,39513,0
+STRR.US,D,20250528,000000,8.72,9.1899,8.67,8.9399,1911,0
+STRR.US,D,20250529,000000,9.125,9.125,8.49,8.66,9952,0
+STRR.US,D,20250530,000000,9.015,9.015,8.87,9,10081,0
+STRR.US,D,20250602,000000,9.02,9.4999,8.92,9,14102,0
+STRR.US,D,20250603,000000,8.99,9.0126,8.83,8.85,11101,0
+STRR.US,D,20250604,000000,8.85,8.99,8.84,8.92,6028,0
+STRR.US,D,20250605,000000,8.96,8.9843,8.76,8.76,8399,0
+STRR.US,D,20250606,000000,8.8,8.95,8.8,8.95,10722,0
+STRR.US,D,20250609,000000,8.9,8.99,8.82,8.88,24863,0
+STRR.US,D,20250610,000000,8.913,8.99,8.46,8.46,18960,0
+STRR.US,D,20250611,000000,8.59,8.7097,8.42,8.42,6878,0
+STRR.US,D,20250612,000000,8.42,8.59,8.4,8.42,5980,0
+STRR.US,D,20250613,000000,8.54,8.62,8.37,8.42,5050,0
+STRR.US,D,20250616,000000,8.38,8.5,8.38,8.46,5294,0
+STRR.US,D,20250617,000000,8.5,8.5,8.39,8.39,9236,0
+STRR.US,D,20250618,000000,8.405,8.51,8.39,8.51,5593,0
+STRR.US,D,20250620,000000,8.45,8.7852,8.45,8.51,6716,0
+STRR.US,D,20250623,000000,8.47,8.93,8.4,8.41,31973,0
+STRR.US,D,20250624,000000,8.4485,8.595,8.32,8.46,31866,0
+STRR.US,D,20250625,000000,8.4791,8.6572,8.4,8.4,11614,0
+STRR.US,D,20250626,000000,8.44,8.8344,8.28,8.4,81911,0
+STRR.US,D,20250627,000000,8.765,8.84,8.35,8.35,23082,0
+STRR.US,D,20250630,000000,8.5,8.75,8.44,8.51,9437,0
+STRR.US,D,20250701,000000,8.5,8.75,8.48,8.59,6103,0
+STRR.US,D,20250702,000000,8.5,8.8,8.5,8.62,4927,0
+STRR.US,D,20250703,000000,8.55,8.7625,8.53,8.53,1765,0
+STRR.US,D,20250707,000000,8.49,8.692,8.41,8.41,4797,0
+STRR.US,D,20250708,000000,8.6,8.602,8.37,8.38,11551,0
+STRR.US,D,20250709,000000,8.4479,8.6444,8.35,8.53,16825,0
+STRR.US,D,20250710,000000,8.6158,8.74,8.46,8.46,5821,0
+STRR.US,D,20250711,000000,8.4,8.7199,8.4,8.645,18037,0
+STRR.US,D,20250714,000000,8.7,8.7879,8.6,8.62,16514,0
+STRR.US,D,20250715,000000,8.51,8.5624,8.26,8.47,19740,0
+STRR.US,D,20250716,000000,8.44,8.6501,8.39,8.55,7184,0
+STRR.US,D,20250717,000000,8.65,9.05,8.65,8.8,11786,0
+STRR.US,D,20250718,000000,8.895,9.175,8.8,8.85,23470,0
+STRR.US,D,20250721,000000,9,9.05,8.765,8.93,12092,0
+STRR.US,D,20250722,000000,8.795,9.185,8.795,8.92,6737,0
+STRR.US,D,20250723,000000,8.955,9.0145,8.955,9.0145,249,0
+STRR.US,D,20250724,000000,9.06,9.33,9.01,9.14,6586,0
+STRR.US,D,20250725,000000,9.0601,9.54,9.06,9.33,1495,0
+STRR.US,D,20250728,000000,9.41,9.618,9.15,9.2904,4753,0
+STRR.US,D,20250729,000000,9.675,9.675,9.0675,9.15,5591,0
+STRR.US,D,20250730,000000,9.03,9.1899,8.5301,9.0584,26695,0
+STRR.US,D,20250731,000000,8.91,9.015,8.63,8.965,3863,0
+STRR.US,D,20250801,000000,9.3,9.3,9.3,9.3,3545,0
+STRR.US,D,20250804,000000,9.72,9.72,8.7,8.7,1255,0
+STRR.US,D,20250805,000000,9.18,9.255,8.81,9.2036,2257,0
+STRR.US,D,20250806,000000,8.82,9.1125,8.82,9.1125,954,0
+STRR.US,D,20250807,000000,8.9,9.1248,8.7501,9.1248,1081,0
+STRR.US,D,20250808,000000,9.4126,9.4126,8.48,9.08,22480,0
+STRR.US,D,20250811,000000,8.97,9.02,8.69,8.8,3759,0
+STRR.US,D,20250812,000000,8.7604,9.4326,8.7059,8.9975,2904,0
+STRR.US,D,20250813,000000,8.87,9.3999,8.85,9.2,10421,0
+STRR.US,D,20250814,000000,8.98,9.2068,8.98,8.99,8633,0
+STRR.US,D,20250815,000000,9.2216,9.2216,9,9.1865,4271,0
+STRR.US,D,20250818,000000,9.05,9.05,9.05,9.05,553,0
+STRR.US,D,20250819,000000,9.1548,9.22,8.95,9.1301,4711,0
+STRR.US,D,20250820,000000,8.9695,9.0634,8.95,8.95,1949,0
+STRR.US,D,20250821,000000,8.9,9,8.86,8.9933,10952,0
+STRR.US,D,20250822,000000,9.58,9.63,8.9001,9.13,169609,0
+STRR.US,D,20250825,000000,8.92,8.92,8.445,8.67,48157,0
+STRR.US,D,20250826,000000,8.68,9.285,8.61,9.16,22615,0
+STRR.US,D,20250827,000000,8.75,9.84,8.75,9.45,17938,0
+STRR.US,D,20250828,000000,9.58,9.7028,8.76,9.67,10290,0
+STRR.US,D,20250829,000000,9.66,9.99,9.41,9.41,12137,0
+STRR.US,D,20250902,000000,9.43,9.63,9.43,9.52,11648,0
+STRR.US,D,20250903,000000,9.68,10,9.6,9.87,12137,0
+STRR.US,D,20250904,000000,9.9,10,9.6225,9.875,26280,0
+STRR.US,D,20250905,000000,9.5,9.97,8.98,9.44,32597,0
+STRR.US,D,20250908,000000,9.3,9.9999,8.75,9.63,34283,0
+STRR.US,D,20250909,000000,9.79,9.79,9.205,9.27,272519,0
+STRR.US,D,20250910,000000,9.68,9.89,9.2745,9.89,20011,0
+STRR.US,D,20250911,000000,8.82,11.76,8.38,8.54,182334,0
+STRR.US,D,20250912,000000,9.67,10,8.8701,9.37,21707,0
+STRR.US,D,20250915,000000,9.49,9.9632,9.49,9.81,21328,0
+STRR.US,D,20250916,000000,9.76,10.5598,9.76,10.2,31280,0
+STRR.US,D,20250917,000000,10.04,11.18,10.04,10.88,34625,0
+STRR.US,D,20250918,000000,11.01,11.99,11.01,11.57,52998,0
+STRR.US,D,20250919,000000,11.74,11.75,11.11,11.47,25911,0
+STRR.US,D,20250922,000000,11.59,11.7,11.31,11.31,21255,0
+STRR.US,D,20250923,000000,11.68,11.68,11.32,11.41,26134,0
+STRR.US,D,20250924,000000,11.455,11.68,11.328,11.61,19597,0
+STRR.US,D,20250925,000000,11.59,11.627,11.4,11.5,15483,0
+STRR.US,D,20250926,000000,11.35,11.58,11.35,11.4,16213,0
+STRR.US,D,20250929,000000,11.6,11.65,11.16,11.16,17183,0
+STRR.US,D,20250930,000000,11.21,11.34,10.76,11.12,18073,0
+STRR.US,D,20251001,000000,11.22,11.31,11.01,11.13,9572,0
+STRR.US,D,20251002,000000,11.25,11.4591,10.8001,11.27,52074,0
+STRR.US,D,20251003,000000,11.55,11.99,11.2,11.81,16645,0
+STRR.US,D,20251006,000000,11.96,11.96,11.4,11.8,46026,0
+STRR.US,D,20251007,000000,11.85,11.9199,11.5,11.7,11198,0
+STRR.US,D,20251008,000000,11.4,11.5491,11.08,11.14,24584,0
+STRR.US,D,20251009,000000,11.1,11.295,11.1,11.26,6932,0
+STRR.US,D,20251010,000000,11.17,11.42,11.1,11.11,5746,0
+STRR.US,D,20251013,000000,11.11,11.25,11,11.235,16810,0
+STRR.US,D,20251014,000000,11.1,11.5,11.1,11.13,8264,0
+STRR.US,D,20251015,000000,11.208,11.4664,11.1,11.1,8475,0
+STRR.US,D,20251016,000000,11.1,11.3501,10.75,10.78,12982,0
+STRR.US,D,20251017,000000,10.75,11.115,10.75,10.92,2503,0
+STRR.US,D,20251020,000000,10.9,11.1799,10.9,11,21909,0
+STRR.US,D,20251021,000000,11.04,11.22,10.91,11.01,2452,0
+STRR.US,D,20251022,000000,11.035,11.035,10.93,10.93,1606,0
+STRR.US,D,20251023,000000,10.93,10.93,10.93,10.93,398,0
+STRR.US,D,20251024,000000,11,11.02,10.975,11.02,4553,0
+STRR.US,D,20251027,000000,11.01,11.02,10.93,10.95,10442,0
+STRR.US,D,20251028,000000,11.04,11.04,10.93,11.03,9118,0
+STRR.US,D,20251029,000000,10.93,11.3,10.93,11.25,7535,0
+STRR.US,D,20251030,000000,11.14,11.2,10.92,10.99,5021,0
+STRR.US,D,20251031,000000,10.95,11.03,10.94,10.96,2878,0
+STRR.US,D,20251103,000000,10.9,11.01,10.9,11.01,1602,0
+STRR.US,D,20251104,000000,10.9,10.914,10.9,10.9,3643,0
+STRR.US,D,20251105,000000,10.9,11,10.9,10.92,3434,0
+STRR.US,D,20251106,000000,11.21,11.241,10.25,10.25,6748,0
+STRR.US,D,20251107,000000,10.25,10.9358,9.31,10.04,10938,0
+STRR.US,D,20251110,000000,10.06,10.13,10,10.13,8235,0
+STRR.US,D,20251111,000000,10,10.76,10,10.035,3521,0
+STRR.US,D,20251112,000000,10.02,10.306,10,10.18,11446,0
+STRR.US,D,20251113,000000,9.96,10.1332,9.8205,10.08,9780,0
+STRR.US,D,20251114,000000,10.09,11.05,10.08,10.33,22308,0
+STRR.US,D,20251117,000000,9.98,10.6268,9.816,10.03,24990,0
+STRR.US,D,20251118,000000,10.11,10.615,10.11,10.31,17558,0
+STRR.US,D,20251119,000000,10.3101,10.5,9.8128,10.31,5323,0
+STRR.US,D,20251120,000000,10.21,10.21,9.53,9.65,5231,0
+STRR.US,D,20251121,000000,9.61,9.95,9.61,9.75,10381,0
+STRR.US,D,20251124,000000,9.56,10.49,9.56,10.49,21269,0
+STRR.US,D,20251125,000000,10.4,10.4,10,10,9294,0
+STRR.US,D,20251126,000000,10,10.5092,10,10.17,30451,0
+STRR.US,D,20251128,000000,10.16,10.2936,10.13,10.15,25422,0
+STRR.US,D,20251201,000000,10.12,10.3425,10.12,10.255,11007,0
+STRR.US,D,20251202,000000,10.05,10.1033,10,10.1033,10913,0
+STRR.US,D,20251203,000000,10.1,10.1,10.05,10.05,742,0
+STRR.US,D,20251204,000000,10,10.2,10,10.0816,11809,0
+STRR.US,D,20251205,000000,10.18,10.56,10.1,10.56,13815,0
+STRR.US,D,20251208,000000,10.403,10.49,10.26,10.43,4686,0
+STRR.US,D,20251209,000000,10.43,10.43,10.29,10.295,6564,0
+STRR.US,D,20251210,000000,10.43,10.46,10.17,10.355,6679,0
+STRR.US,D,20251211,000000,10.83,10.83,10.4784,10.49,12322,0
+STRR.US,D,20251212,000000,10.49,10.885,10.44,10.66,10186,0
+STRR.US,D,20251215,000000,10.82,11.03,10.77,11,4530,0
+STRR.US,D,20251216,000000,11.2225,11.2225,10.77,11.11,4774,0
+STRR.US,D,20251217,000000,11.03,11.3,10.72,10.72,5124,0
+STRR.US,D,20251218,000000,10.63,11.2535,10.63,10.93,4019,0
+STRR.US,D,20251219,000000,11.2,11.2,10.94,10.95,14964,0
+STRR.US,D,20251222,000000,10.85,11,10.85,11,4786,0
+STRR.US,D,20251223,000000,10.925,11,10.86,10.9,1494,0
+STRR.US,D,20251224,000000,10.915,10.93,10.915,10.93,432,0
+STRR.US,D,20251226,000000,10.685,10.92,10.685,10.92,727,0
+STRR.US,D,20251229,000000,11.06,11.27,11.06,11.27,21428,0
+STRR.US,D,20251230,000000,11.33,11.5,10.7344,10.7344,14670,0
+STRR.US,D,20251231,000000,11.06,11.2965,11.06,11.25,4794,0
+STRR.US,D,20260102,000000,11.428,11.428,10.6688,10.6688,1361,0
+STRR.US,D,20260105,000000,10.8409,10.925,10.662,10.925,1290,0
+STRR.US,D,20260106,000000,11.1047,11.1047,10.8685,10.8719,1180,0
+STRR.US,D,20260107,000000,10.72,10.9324,10.6601,10.6601,1524,0
+STRR.US,D,20260108,000000,10.85,10.945,10.6848,10.73,7803,0
+STRR.US,D,20260109,000000,10.9201,10.9201,10.68,10.72,4649,0
+STRR.US,D,20260112,000000,10.85,10.9,10.75,10.85,1269,0
+STRR.US,D,20260113,000000,10.9999,10.9999,10.69,10.69,1029,0
+STRR.US,D,20260114,000000,10.68,10.74,10.54,10.6614,8650,0
+STRR.US,D,20260115,000000,10.6,10.96,10.6,10.96,1666,0
+STRR.US,D,20260120,000000,10.47,10.63,10.16,10.45,4604,0
+STRR.US,D,20260121,000000,10.34,10.86,10.34,10.62,3794,0
+STRR.US,D,20260122,000000,10.57,10.65,10.378,10.65,4608,0
+STRR.US,D,20260123,000000,10.31,10.425,10.01,10.1391,11440,0
+STRR.US,D,20260126,000000,9.72,10.57,9.72,10.24,25399,0
+STRR.US,D,20260127,000000,10.2,10.26,9.9326,10.26,4109,0
+STRR.US,D,20260128,000000,10.4525,11.235,10.25,10.4398,10533,0
+STRR.US,D,20260129,000000,10.49,10.49,10.345,10.345,920,0
+STRR.US,D,20260130,000000,10.345,10.345,9.9001,10.27,4258,0
+STRR.US,D,20260202,000000,10.49,10.5,10.01,10.2,7205,0
+STRR.US,D,20260203,000000,10.15,10.315,10.05,10.1717,16979,0
+STRR.US,D,20260204,000000,10.04,10.2399,9.86,10.025,20591,0
+STRR.US,D,20260205,000000,9.975,9.9999,9.86,9.9,14287,0
+STRR.US,D,20260206,000000,9.92,9.995,9.8587,9.93,9092,0
+STRR.US,D,20260209,000000,9.93,9.965,9.75,9.9,25633,0
+STRR.US,D,20260210,000000,9.81,10.0308,9.81,9.99,9830,0
+STRR.US,D,20260211,000000,9.98,10.05,9.915,9.99,14334,0
+STRR.US,D,20260212,000000,10,10.63,9.93,9.985,17611,0
+STRR.US,D,20260213,000000,10.165,10.22,9.98,10.145,9552,0
+STRR.US,D,20260217,000000,9.81,10.07,9.81,10,2572,0
+STRR.US,D,20260218,000000,10,10.14,9.955,10.07,5882,0
diff --git a/daily/us/nasdaq stocks/2/stx.us.txt b/daily/us/nasdaq stocks/2/stx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7a48888edb4f5f1cf4434100947ee974723d1aa5
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/stx.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STX.US,D,20050225,000000,9.81886,9.9863,9.69942,9.95793,7634281.1252593,0
+STX.US,D,20050228,000000,9.72488,10.1752,9.64655,10.1145,9260843.2759394,0
+STX.US,D,20050301,000000,10.1243,10.188,10.0636,10.1429,6687877.2446451,0
+STX.US,D,20050302,000000,10.0842,10.4151,9.95793,10.3602,7175619.8537433,0
+STX.US,D,20050303,000000,10.327,10.4513,10.1645,10.3436,4901457.6205767,0
+STX.US,D,20050304,000000,10.464,10.6931,10.4209,10.6697,8380432.1327931,0
+STX.US,D,20050307,000000,10.6628,10.7872,10.4866,10.5962,7563932.1112816,0
+STX.US,D,20050308,000000,10.8293,11.0025,10.7225,10.7744,9845404.5134941,0
+STX.US,D,20050309,000000,10.7744,10.8655,10.5962,10.8018,5661717.2441551,0
+STX.US,D,20050310,000000,10.7744,10.794,10.5767,10.7372,4662372.0917807,0
+STX.US,D,20050311,000000,10.6364,10.7225,10.2575,10.3965,6404213.6778666,0
+STX.US,D,20050314,000000,10.4093,10.6364,10.3534,10.5962,3462259.2800748,0
+STX.US,D,20050315,000000,10.6824,10.6931,10.3848,10.4455,3608356.4352589,0
+STX.US,D,20050316,000000,10.3534,10.7441,10.327,10.6971,7637762.060862,0
+STX.US,D,20050317,000000,10.7284,10.9056,10.7117,10.8067,6048637.3317327,0
+STX.US,D,20050318,000000,10.7617,11.1181,10.6198,11.1005,6563017.0651216,0
+STX.US,D,20050321,000000,11.1121,11.214,10.8547,11.1582,5149947.191067,0
+STX.US,D,20050322,000000,11.1357,11.1974,10.9232,10.9545,2942475.3124507,0
+STX.US,D,20050323,000000,10.931,11.1121,10.9164,10.9497,2974169.3945374,0
+STX.US,D,20050324,000000,11.1406,11.3658,11.072,11.1582,7925952.478166,0
+STX.US,D,20050328,000000,11.1406,11.1924,10.7313,10.7313,6200830.2098266,0
+STX.US,D,20050329,000000,10.749,10.8018,10.327,10.4004,9250919.3409876,0
+STX.US,D,20050330,000000,10.5208,10.7284,10.4914,10.6462,6695366.1589171,0
+STX.US,D,20050331,000000,11.0838,11.1582,10.8586,11.0025,7326070.2212332,0
+STX.US,D,20050401,000000,11.0612,11.1357,10.8293,10.9164,4113340.2981638,0
+STX.US,D,20050404,000000,10.9497,10.9497,10.6931,10.7812,3897766.4057054,0
+STX.US,D,20050405,000000,10.8185,10.8469,10.5767,10.6256,6200479.8691836,0
+STX.US,D,20050406,000000,10.6364,10.8293,10.5659,10.5962,3752536.4202181,0
+STX.US,D,20050407,000000,10.5962,10.8224,10.5698,10.8018,4689886.5997812,0
+STX.US,D,20050408,000000,10.8293,10.8586,10.7039,10.7744,2587598.6262017,0
+STX.US,D,20050411,000000,10.796,10.796,10.4914,10.6364,2976080.4363545,0
+STX.US,D,20050412,000000,10.61,10.794,10.4758,10.6893,3554899.3558463,0
+STX.US,D,20050413,000000,10.6364,10.6462,10.3906,10.4209,4600558.9283992,0
+STX.US,D,20050414,000000,10.2771,10.2771,9.75914,9.7797,8941485.8196152,0
+STX.US,D,20050415,000000,9.56529,9.67495,9.24162,9.32543,11072161.5993,0
+STX.US,D,20050418,000000,9.42333,9.48207,9.25425,9.43507,6911460.9660343,0
+STX.US,D,20050419,000000,9.81886,9.83845,9.62599,9.75914,12112947.044888,0
+STX.US,D,20050420,000000,10.188,10.327,10.0157,10.1194,19198545.695772,0
+STX.US,D,20050421,000000,10.2575,10.6628,10.2096,10.6314,8460534.5077068,0
+STX.US,D,20050422,000000,10.3534,10.4093,10.0724,10.2711,11092882.767308,0
+STX.US,D,20050425,000000,10.3388,10.4699,10.3143,10.4425,9595175.4966037,0
+STX.US,D,20050426,000000,10.4209,10.5659,10.3602,10.511,7565326.324045,0
+STX.US,D,20050427,000000,10.4699,10.5208,10.2751,10.327,5225864.8848879,0
+STX.US,D,20050428,000000,10.2222,10.327,9.85998,9.90107,6030876.1846683,0
+STX.US,D,20050429,000000,9.9863,10.0724,9.73271,9.89425,5144196.7017938,0
+STX.US,D,20050502,000000,9.89425,10.0362,9.82669,9.94517,3046431.4931348,0
+STX.US,D,20050503,000000,9.97157,10.1067,9.8776,9.91679,4924096.980211,0
+STX.US,D,20050504,000000,9.91679,10.0157,9.77481,9.86586,7847419.9970378,0
+STX.US,D,20050505,000000,9.8776,9.91679,9.59564,9.68278,6870883.7569122,0
+STX.US,D,20050506,000000,9.80712,10.2164,9.76893,10.2096,6860612.5455211,0
+STX.US,D,20050509,000000,10.1752,10.2575,10.1302,10.1988,3143077.5047729,0
+STX.US,D,20050510,000000,10.1752,10.1938,9.9422,10.0676,2332318.7799231,0
+STX.US,D,20050511,000000,10.0676,10.1586,9.94517,10.095,2043608.4693615,0
+STX.US,D,20050512,000000,10.0636,10.2771,9.92263,9.97552,3338977.1655473,0
+STX.US,D,20050513,000000,10.0636,10.4699,10.0636,10.4513,9667964.6382676,0
+STX.US,D,20050516,000000,10.4455,10.8586,10.4209,10.8429,8448168.4022661,0
+STX.US,D,20050517,000000,10.7372,11.1631,10.7117,10.9801,10395663.010062,0
+STX.US,D,20050518,000000,11.0779,11.45,11.0779,11.4089,15876457.400586,0
+STX.US,D,20050519,000000,11.5322,11.5763,11.3314,11.4568,7588479.4485291,0
+STX.US,D,20050520,000000,11.4568,11.4901,11.2512,11.3951,4932977.0430426,0
+STX.US,D,20050523,000000,11.4754,11.6448,11.4568,11.6124,4811783.694157,0
+STX.US,D,20050524,000000,11.587,11.8239,11.5322,11.7632,4647574.0298641,0
+STX.US,D,20050525,000000,11.8396,11.9561,11.6124,11.9052,6588797.2337284,0
+STX.US,D,20050526,000000,11.9052,11.9894,11.7368,11.871,4933329.4264883,0
+STX.US,D,20050527,000000,11.8357,11.9453,11.7867,11.8396,4157393.3358822,0
+STX.US,D,20050531,000000,11.8572,12.0168,11.6987,11.9963,7757391.6443697,0
+STX.US,D,20050601,000000,11.9004,12.0344,11.8299,11.9004,6227646.0793434,0
+STX.US,D,20050602,000000,11.8924,12.0736,11.871,12.0404,4477452.4948939,0
+STX.US,D,20050603,000000,11.9835,11.9835,11.6056,11.6585,4869418.3048533,0
+STX.US,D,20050606,000000,11.6448,11.8005,11.6124,11.7564,2348688.7784279,0
+STX.US,D,20050607,000000,12.0404,12.151,11.7965,11.9679,4778348.1228675,0
+STX.US,D,20050608,000000,11.8818,11.8818,11.4011,11.8005,8665837.1887741,0
+STX.US,D,20050609,000000,11.8396,12.0609,11.496,11.5429,9477981.955177,0
+STX.US,D,20050610,000000,11.5763,11.7035,11.1974,11.5429,7878416.4620423,0
+STX.US,D,20050613,000000,11.4754,11.7486,11.4754,11.6056,5604079.5692549,0
+STX.US,D,20050614,000000,11.5499,11.5841,11.1357,11.3805,9885630.3605718,0
+STX.US,D,20050615,000000,11.3658,11.4157,11.1631,11.2855,4472050.3034612,0
+STX.US,D,20050616,000000,11.3599,11.7035,11.308,11.4686,5149075.9357651,0
+STX.US,D,20050617,000000,11.2022,11.2218,10.516,10.7372,23692179.229932,0
+STX.US,D,20050620,000000,10.8224,11.2512,10.6824,11.0652,11121267.509209,0
+STX.US,D,20050621,000000,11.0221,11.1357,10.9428,11.0338,6269435.6917991,0
+STX.US,D,20050622,000000,11.1053,11.1181,10.7558,10.9869,4291130.5140334,0
+STX.US,D,20050623,000000,11.0221,11.0436,10.516,10.6824,11256571.516942,0
+STX.US,D,20050624,000000,10.7372,10.7372,10.3143,10.3779,8858945.3598179,0
+STX.US,D,20050627,000000,10.4151,10.4151,10.1194,10.232,5950775.8525573,0
+STX.US,D,20050628,000000,9.75327,10.0195,9.63285,9.86586,13238537.396938,0
+STX.US,D,20050629,000000,10.2291,10.3965,9.80712,9.8776,6597672.1895535,0
+STX.US,D,20050630,000000,9.88544,9.92945,9.72488,9.91679,6146327.2154912,0
+STX.US,D,20050701,000000,9.92263,10.0303,9.78949,9.80712,2717322.7186771,0
+STX.US,D,20050705,000000,9.7797,9.99312,9.74641,9.85998,5778558.4021361,0
+STX.US,D,20050706,000000,9.92945,10.2907,9.91679,10.1243,8308348.7794219,0
+STX.US,D,20050707,000000,10.1243,10.2711,9.99995,10.0568,5752262.4258769,0
+STX.US,D,20050708,000000,10.1752,10.4288,10.1194,10.3064,5278453.7732025,0
+STX.US,D,20050711,000000,10.5698,10.796,10.37,10.794,10362575.736613,0
+STX.US,D,20050712,000000,10.794,10.796,10.4572,10.6569,7105966.4140454,0
+STX.US,D,20050713,000000,11.0221,11.0926,10.8821,11.0408,11498087.980813,0
+STX.US,D,20050714,000000,11.308,11.354,10.8224,10.8655,9580906.5205562,0
+STX.US,D,20050715,000000,10.796,10.9869,10.4866,10.8185,9745628.9282976,0
+STX.US,D,20050718,000000,10.8429,10.9731,10.7372,10.7372,5659975.7549525,0
+STX.US,D,20050719,000000,10.8821,11.1631,10.8018,10.9977,11090617.299242,0
+STX.US,D,20050720,000000,10.4004,10.8185,10.1752,10.7812,20800724.954812,0
+STX.US,D,20050721,000000,10.6971,10.7313,10.3534,10.3534,8516955.6936684,0
+STX.US,D,20050722,000000,10.2829,10.4914,10.2633,10.3486,4358516.4428633,0
+STX.US,D,20050725,000000,10.516,10.5601,10.3662,10.4699,4262570.0911101,0
+STX.US,D,20050726,000000,10.4699,10.5962,10.3192,10.5962,4435484.1372122,0
+STX.US,D,20050727,000000,10.5894,10.6031,10.3192,10.5601,3947736.4211076,0
+STX.US,D,20050728,000000,10.7372,10.9869,10.6314,10.9428,7669803.4193879,0
+STX.US,D,20050729,000000,10.9428,10.9801,10.7676,10.9497,5873634.5199887,0
+STX.US,D,20050801,000000,10.9497,10.9497,10.7284,10.7872,4584887.5683781,0
+STX.US,D,20050802,000000,10.7872,10.8145,10.5962,10.6931,8000474.9378221,0
+STX.US,D,20050803,000000,10.61,10.7676,10.5257,10.6031,9914013.0596703,0
+STX.US,D,20050804,000000,10.5962,10.7284,10.5825,10.6931,7810853.8307889,0
+STX.US,D,20050805,000000,10.7372,10.8018,10.6384,10.6971,7580122.3431591,0
+STX.US,D,20050808,000000,10.8145,10.8185,10.6031,10.6697,4109850.1699496,0
+STX.US,D,20050809,000000,10.7558,10.7617,10.6031,10.6364,5878684.3279757,0
+STX.US,D,20050810,000000,10.6971,10.7284,10.5825,10.5825,5313110.9404369,0
+STX.US,D,20050811,000000,10.5767,10.6971,10.4826,10.6697,8349957.6038487,0
+STX.US,D,20050812,000000,10.6765,10.6765,10.2222,10.3436,8674887.8256214,0
+STX.US,D,20050815,000000,10.3906,10.4866,10.3602,10.4758,4693024.3445497,0
+STX.US,D,20050816,000000,10.4572,10.464,10.1988,10.2389,5091613.941887,0
+STX.US,D,20050817,000000,10.3005,10.5541,10.3005,10.4914,7333382.4330818,0
+STX.US,D,20050818,000000,10.4914,10.5433,10.2164,10.2633,6633369.1433031,0
+STX.US,D,20050819,000000,10.2967,10.4826,10.2967,10.4572,5329128.5554961,0
+STX.US,D,20050822,000000,10.5541,10.5825,10.3848,10.4151,4912430.5346554,0
+STX.US,D,20050823,000000,10.5032,10.516,10.37,10.4093,4678048.5588083,0
+STX.US,D,20050824,000000,10.4093,10.6198,10.3534,10.3602,7129994.8794366,0
+STX.US,D,20050825,000000,10.4572,10.4974,10.3005,10.3005,3503002.9776076,0
+STX.US,D,20050826,000000,9.99312,9.99995,9.72781,9.80124,17689512.106142,0
+STX.US,D,20050829,000000,9.80124,9.96376,9.76893,9.91679,5583359.4226479,0
+STX.US,D,20050830,000000,9.5555,9.72488,9.26785,9.37731,21749568.963113,0
+STX.US,D,20050831,000000,9.37731,9.5418,9.34304,9.41941,13395954.742639,0
+STX.US,D,20050901,000000,9.41941,9.44291,8.98286,9.11258,19949047.872809,0
+STX.US,D,20050902,000000,9.11258,9.31564,9.05521,9.06098,9560529.5647835,0
+STX.US,D,20050906,000000,9.06098,9.09144,8.91266,8.94076,7165168.8757248,0
+STX.US,D,20050907,000000,8.95192,9.50851,8.95192,9.40473,17280484.809004,0
+STX.US,D,20050908,000000,9.30975,9.36557,9.19462,9.28538,10883580.278782,0
+STX.US,D,20050909,000000,9.27951,9.29116,9.13656,9.17818,7414351.9776923,0
+STX.US,D,20050912,000000,9.18405,9.23584,9.09144,9.20422,9588035.9015735,0
+STX.US,D,20050913,000000,9.19854,9.27569,9.10406,9.20422,8541162.9042858,0
+STX.US,D,20050914,000000,9.19462,9.19854,8.71137,8.75866,12652929.223059,0
+STX.US,D,20050915,000000,8.69942,8.85685,8.51712,8.54033,13058132.393761,0
+STX.US,D,20050916,000000,8.5742,8.62579,8.50371,8.53572,15858867.848939,0
+STX.US,D,20050919,000000,8.54385,8.5742,8.40766,8.52231,14994477.385055,0
+STX.US,D,20050920,000000,8.52231,8.61248,8.42529,8.54033,11958671.52956,0
+STX.US,D,20050921,000000,8.54385,8.6027,8.29165,8.3265,10350041.09996,0
+STX.US,D,20050922,000000,8.22967,8.56871,8.22967,8.51173,10934948.592552,0
+STX.US,D,20050923,000000,8.51173,8.63667,8.39014,8.59016,5488105.5809706,0
+STX.US,D,20050926,000000,8.5742,8.65027,8.45182,8.5742,5281585.3895634,0
+STX.US,D,20050927,000000,8.5555,8.6027,8.45721,8.45721,6039058.6304176,0
+STX.US,D,20050928,000000,8.46426,8.65683,8.46426,8.58673,5149947.191067,0
+STX.US,D,20050929,000000,8.71137,8.88945,8.6027,8.8451,7427762.9766546,0
+STX.US,D,20050930,000000,8.8451,9.07137,8.79723,8.99891,9364455.2443881,0
+STX.US,D,20051003,000000,9.08565,9.3734,8.99891,9.17818,11612318.437092,0
+STX.US,D,20051004,000000,9.19462,9.32543,9.00273,9.01409,8874797.5078677,0
+STX.US,D,20051005,000000,9.19462,9.19462,8.88397,9.00273,6706682.2638297,0
+STX.US,D,20051006,000000,9.00273,9.09731,8.75121,8.9248,6821608.2943885,0
+STX.US,D,20051007,000000,8.96406,9.05521,8.93047,8.96406,4277369.174428,0
+STX.US,D,20051010,000000,8.96406,9.20422,8.94535,8.97728,8068215.2929004,0
+STX.US,D,20051011,000000,9.05344,9.05521,8.79185,8.89602,6587749.2760029,0
+STX.US,D,20051012,000000,8.76864,8.83766,8.52231,8.78156,7901750.3745551,0
+STX.US,D,20051013,000000,8.67671,8.67671,8.22292,8.51173,11069898.174037,0
+STX.US,D,20051014,000000,8.5742,8.72948,8.52956,8.65027,10795468.074937,0
+STX.US,D,20051017,000000,8.74103,9.02055,8.74103,8.89602,8752380.5202344,0
+STX.US,D,20051018,000000,8.91266,9.02809,8.54385,8.54385,13152163.618092,0
+STX.US,D,20051019,000000,8.40316,8.43782,8.15017,8.34471,26100422.853485,0
+STX.US,D,20051020,000000,8.36126,8.55002,8.09045,8.12031,13774856.830076,0
+STX.US,D,20051021,000000,8.12031,8.18326,8.02799,8.10259,8619515.6187865,0
+STX.US,D,20051024,000000,8.11023,8.23486,8.08556,8.11023,6938972.4098309,0
+STX.US,D,20051025,000000,8.16036,8.24094,8.09682,8.21743,5432560.7573174,0
+STX.US,D,20051026,000000,8.2004,8.21342,8.03367,8.05227,5699854.325591,0
+STX.US,D,20051027,000000,7.99862,8.00459,7.84325,7.92587,12019435.713814,0
+STX.US,D,20051028,000000,7.91912,8.06304,7.91912,8.00459,8410553.2568903,0
+STX.US,D,20051031,000000,8.00459,8.22967,7.93068,8.22292,10283521.319425,0
+STX.US,D,20051101,000000,8.21743,8.34471,8.16036,8.2985,5990829.0828167,0
+STX.US,D,20051102,000000,8.4483,8.6027,8.2985,8.56871,7025687.3367082,0
+STX.US,D,20051103,000000,8.56871,8.9574,8.56871,8.90727,10248513.811548,0
+STX.US,D,20051104,000000,8.90727,8.93047,8.75121,8.88945,3787016.8850291,0
+STX.US,D,20051107,000000,8.88945,8.96406,8.81015,8.94535,5659280.1806727,0
+STX.US,D,20051108,000000,8.9248,9.00733,8.79185,8.81554,4475183.9626247,0
+STX.US,D,20051109,000000,8.82572,8.97062,8.80457,8.93047,4484069.1324627,0
+STX.US,D,20051110,000000,8.88945,8.90727,8.81015,8.86704,4253868.7735046,0
+STX.US,D,20051111,000000,8.87741,9.23026,8.87741,9.08565,6890042.1809439,0
+STX.US,D,20051114,000000,9.08565,9.08565,8.87741,8.9248,5114251.2587187,0
+STX.US,D,20051115,000000,8.93047,9.04669,8.88397,8.97728,3706739.8504945,0
+STX.US,D,20051116,000000,9.00733,9.26785,8.94076,9.24162,8866783.5933316,0
+STX.US,D,20051117,000000,9.24162,9.79439,9.24162,9.62599,9601448.9433384,0
+STX.US,D,20051118,000000,9.7053,9.75914,9.63774,9.69354,5690793.4747308,0
+STX.US,D,20051121,000000,9.65242,9.76502,9.64655,9.72488,5241189.9898711,0
+STX.US,D,20051122,000000,9.66222,10.232,9.6211,10.232,8716856.1833031,0
+STX.US,D,20051123,000000,10.1752,10.2633,10.0636,10.2526,5413926.3121485,0
+STX.US,D,20051125,000000,10.2711,10.2711,10.1645,10.188,1716938.8011888,0
+STX.US,D,20051128,000000,10.1694,10.2046,9.9863,10.0509,3172846.2454245,0
+STX.US,D,20051129,000000,10.2751,10.5659,10.2751,10.5659,15747075.477543,0
+STX.US,D,20051130,000000,10.5032,10.8067,10.4513,10.8018,9644457.0875352,0
+STX.US,D,20051201,000000,10.8469,11.3873,10.6765,10.8469,17268811.213639,0
+STX.US,D,20051202,000000,10.5601,10.7039,10.4914,10.5894,11257961.6441,0
+STX.US,D,20051205,000000,10.8469,10.8948,10.7372,10.8429,14233001.272539,0
+STX.US,D,20051206,000000,10.9497,11.0338,10.8723,10.8723,6132049.046832,0
+STX.US,D,20051207,000000,10.794,10.8469,10.6893,10.794,9176564.3911432,0
+STX.US,D,20051208,000000,10.796,10.936,10.7441,10.8469,9482340.2744894,0
+STX.US,D,20051209,000000,10.9114,11.072,10.8469,10.9605,16768360.329667,0
+STX.US,D,20051212,000000,11.0436,11.1239,10.9673,11.1053,3936423.3803988,0
+STX.US,D,20051213,000000,11.072,11.1053,10.9164,10.9545,6147544.7258311,0
+STX.US,D,20051214,000000,10.9673,11.0338,10.9164,11.0338,5568730.9133458,0
+STX.US,D,20051215,000000,11.0779,11.1298,10.9232,11.0779,5094048.9625668,0
+STX.US,D,20051216,000000,11.0887,11.2326,10.9605,11.1836,6283015.2219745,0
+STX.US,D,20051219,000000,11.1836,11.2062,11.0486,11.1631,4395602.5023698,0
+STX.US,D,20051220,000000,11.1298,11.2218,11.0779,11.1876,4604045.9924097,0
+STX.US,D,20051221,000000,10.8586,11.587,10.8469,11.5499,62240232.711013,0
+STX.US,D,20051222,000000,11.6751,11.7084,11.4617,11.6262,23374914.624855,0
+STX.US,D,20051223,000000,11.6262,11.7251,11.5841,11.6056,7102830.7120794,0
+STX.US,D,20051227,000000,11.6585,11.6585,11.4157,11.4274,5124174.1722693,0
+STX.US,D,20051228,000000,11.4754,11.5205,11.1788,11.2326,6522447.0058084,0
+STX.US,D,20051229,000000,11.2512,11.3374,11.1876,11.2669,5438655.458826,0
+STX.US,D,20051230,000000,11.2855,11.4617,11.1582,11.4147,4689886.5997812,0
+STX.US,D,20060103,000000,11.4754,11.4901,11.2395,11.4568,14276008.395333,0
+STX.US,D,20060104,000000,11.5567,12.054,11.5322,12.011,22033060.934474,0
+STX.US,D,20060105,000000,12.011,12.054,11.9004,11.9004,15718515.05462,0
+STX.US,D,20060106,000000,12.0306,12.2449,11.916,12.2087,17195323.433491,0
+STX.US,D,20060109,000000,12.2822,12.757,12.2449,12.7256,16755642.862182,0
+STX.US,D,20060110,000000,12.7256,13.3405,12.6189,13.3131,23382405.581929,0
+STX.US,D,20060111,000000,13.2612,13.4296,13.0536,13.2309,13030448.333146,0
+STX.US,D,20060112,000000,13.0997,13.3689,13.0771,13.1261,8988327.2828605,0
+STX.US,D,20060113,000000,13.5578,13.8907,13.3728,13.8271,17958199.88718,0
+STX.US,D,20060117,000000,13.831,13.8456,13.6577,13.7703,13183507.359536,0
+STX.US,D,20060118,000000,13.6959,14.2236,13.4835,14.0415,20832415.972696,0
+STX.US,D,20060119,000000,14.9834,15.2526,14.5858,14.6103,40657308.432873,0
+STX.US,D,20060120,000000,14.7239,14.8424,14.2187,14.2706,17474464.235349,0
+STX.US,D,20060123,000000,14.3235,14.7875,14.2295,14.5976,12692985.517522,0
+STX.US,D,20060124,000000,14.811,15.1096,14.811,15.0636,15060824.548772,0
+STX.US,D,20060125,000000,14.8355,14.8659,14.4419,14.6358,16659349.233989,0
+STX.US,D,20060126,000000,14.8815,15.1566,14.674,14.955,12363696.976437,0
+STX.US,D,20060127,000000,15.1566,15.2604,14.7817,14.906,10268894.852926,0
+STX.US,D,20060130,000000,14.9246,14.9736,14.5702,14.6436,9719858.9737037,0
+STX.US,D,20060131,000000,14.6153,14.9686,14.5604,14.8855,13893094.243623,0
+STX.US,D,20060201,000000,14.6848,14.9618,14.6788,14.8953,7563061.8773809,0
+STX.US,D,20060202,000000,14.9119,14.9119,14.5976,14.674,6559363.5127005,0
+STX.US,D,20060203,000000,14.674,14.7817,14.4302,14.6035,6710337.8590534,0
+STX.US,D,20060206,000000,14.581,14.7591,14.0855,14.2862,8593574.0687755,0
+STX.US,D,20060207,000000,14.3195,14.3519,13.8731,13.9436,10833258.901335,0
+STX.US,D,20060208,000000,14.1452,14.2951,14.0855,14.254,8092075.2270785,0
+STX.US,D,20060209,000000,14.3978,14.6848,14.3381,14.3519,9354530.288035,0
+STX.US,D,20060210,000000,14.3519,14.4076,14.0415,14.4076,6757180.3436998,0
+STX.US,D,20060213,000000,14.4076,14.9736,14.3557,14.8619,12002021.843189,0
+STX.US,D,20060214,000000,14.9119,15.1146,14.8815,14.906,16386488.007274,0
+STX.US,D,20060215,000000,15.1459,15.4063,14.9422,15.1703,28302148.328433,0
+STX.US,D,20060216,000000,15.2144,15.4474,14.8855,15.3456,11341893.252457,0
+STX.US,D,20060217,000000,15.3456,15.6902,15.2957,15.6256,11525951.808055,0
+STX.US,D,20060221,000000,15.7167,15.7235,15.4601,15.5747,8228594.7023486,0
+STX.US,D,20060222,000000,15.5179,15.5747,15.0509,15.1194,11205201.160368,0
+STX.US,D,20060223,000000,14.9794,15.3319,14.4302,14.533,12815567.972165,0
+STX.US,D,20060224,000000,14.5702,14.811,14.5408,14.6279,12034763.883002,0
+STX.US,D,20060227,000000,14.7415,15.2252,14.7415,14.8855,6367301.2565797,0
+STX.US,D,20060228,000000,14.9794,15.3681,14.9363,15.2144,10844056.134392,0
+STX.US,D,20060301,000000,15.3025,15.6305,15.093,15.6051,8561534.7530521,0
+STX.US,D,20060302,000000,15.6256,15.8851,15.4601,15.8625,9211041.7917504,0
+STX.US,D,20060303,000000,15.8048,16.0946,15.7235,16.077,12974206.913812,0
+STX.US,D,20060306,000000,16.077,16.0906,15.6051,15.7577,11405623.586064,0
+STX.US,D,20060307,000000,15.4885,15.4885,14.6211,14.9736,25871960.919525,0
+STX.US,D,20060308,000000,14.8286,14.8737,14.1168,14.2373,24311566.165934,0
+STX.US,D,20060309,000000,14.4253,14.6103,14.0307,14.0307,21328347.15595,0
+STX.US,D,20060310,000000,14.0659,14.1452,13.3953,13.9035,20332830.215618,0
+STX.US,D,20060313,000000,13.9436,14.2764,13.3356,13.6959,17645636.792249,0
+STX.US,D,20060314,000000,13.6959,14.2442,13.5706,14.1452,11325525.296754,0
+STX.US,D,20060315,000000,14.4146,14.6279,14.3441,14.5741,13858792.524038,0
+STX.US,D,20060316,000000,14.7415,14.7415,14.111,14.1218,8053242.5713628,0
+STX.US,D,20060317,000000,14.111,14.3195,13.7595,14.1609,13397869.870062,0
+STX.US,D,20060320,000000,14.1609,14.4351,14.1551,14.3195,8540110.8609552,0
+STX.US,D,20060321,000000,14.3235,14.5917,14.1727,14.2804,9433410.0456023,0
+STX.US,D,20060322,000000,14.0307,14.0307,13.5706,13.7488,20131013.57716,0
+STX.US,D,20060323,000000,14.0004,14.0307,13.6842,13.8672,9920111.8467841,0
+STX.US,D,20060324,000000,13.8907,14.02,13.8564,14.0121,6008761.8252981,0
+STX.US,D,20060327,000000,14.0591,14.0924,13.7703,13.8212,7604505.2347986,0
+STX.US,D,20060328,000000,13.8026,14.0249,13.735,13.7889,8529319.7563065,0
+STX.US,D,20060329,000000,13.9035,14.7102,13.8966,14.5917,13103758.389468,0
+STX.US,D,20060330,000000,14.6279,15.1605,14.5604,15.0764,13849387.460943,0
+STX.US,D,20060331,000000,15.1703,15.3984,14.949,15.0764,11452117.772869,0
+STX.US,D,20060403,000000,15.0764,15.232,14.8855,15.0078,7323980.4341901,0
+STX.US,D,20060404,000000,15.3896,15.8851,15.3896,15.8567,28288211.307806,0
+STX.US,D,20060405,000000,15.5453,15.8175,15.2957,15.6051,24713634.656071,0
+STX.US,D,20060406,000000,15.6051,15.6676,15.3319,15.5276,8417351.703889,0
+STX.US,D,20060407,000000,15.6305,15.7363,15.3896,15.5747,7980110.2388648,0
+STX.US,D,20060410,000000,15.4601,15.5561,14.9912,15.1459,7304130.5214838,0
+STX.US,D,20060411,000000,15.0587,15.1459,14.8355,15.1146,7057729.7166355,0
+STX.US,D,20060412,000000,15.1459,15.5835,15.1146,15.281,10295013.10536,0
+STX.US,D,20060413,000000,15.2878,15.2878,14.858,15,9107089.6966715,0
+STX.US,D,20060417,000000,15.0343,15.3984,15.0274,15.375,7821643.9140362,0
+STX.US,D,20060418,000000,15.4327,15.8508,15.4327,15.7577,14586135.448183,0
+STX.US,D,20060419,000000,14.8286,14.9119,14.4507,14.7415,35121661.728772,0
+STX.US,D,20060420,000000,14.6103,14.8286,14.3812,14.5408,12762285.552373,0
+STX.US,D,20060421,000000,14.4831,14.6035,14.2041,14.3675,12837681.310134,0
+STX.US,D,20060424,000000,14.2862,14.3029,14.1854,14.298,7766272.7286025,0
+STX.US,D,20060425,000000,14.3117,14.5976,14.2187,14.5007,7101439.5635198,0
+STX.US,D,20060426,000000,14.5604,14.5858,14.2041,14.249,4846956.6690438,0
+STX.US,D,20060427,000000,14.249,15.0832,14.0983,14.8659,11012436.180159,0
+STX.US,D,20060428,000000,15.1096,15.5179,14.9736,15.2085,10243123.87693,0
+STX.US,D,20060501,000000,15.2085,15.3984,15.0039,15.2878,9471376.5530225,0
+STX.US,D,20060502,000000,15.4132,15.4327,15.1146,15.3133,6307924.1352794,0
+STX.US,D,20060503,000000,15.4827,15.6491,14.9912,15.2203,10077344.318852,0
+STX.US,D,20060504,000000,15.2203,15.3103,15.0695,15.1194,7472687.2696749,0
+STX.US,D,20060505,000000,15.2203,15.2957,15.138,15.2085,5001757.1846359,0
+STX.US,D,20060508,000000,15.1605,15.3564,15.0862,15.2751,6414141.6984237,0
+STX.US,D,20060509,000000,15.3505,15.3622,15.0509,15.2085,5271836.1142325,0
+STX.US,D,20060510,000000,14.9363,15.2085,14.7709,14.7758,9378907.0512668,0
+STX.US,D,20060511,000000,14.7709,14.7758,13.9876,14.1276,14312924.902225,0
+STX.US,D,20060512,000000,13.9573,14.1336,13.6205,13.831,14779605.195285,0
+STX.US,D,20060515,000000,13.831,14.111,13.597,13.6704,9316393.2065991,0
+STX.US,D,20060516,000000,13.6704,13.6704,13.271,13.3503,12415239.949828,0
+STX.US,D,20060517,000000,13.3503,13.5941,12.988,13.5442,11329004.189555,0
+STX.US,D,20060518,000000,13.5814,14.0757,13.5814,13.8192,12069762.198268,0
+STX.US,D,20060519,000000,13.8212,14.5662,13.8026,14.3303,18843834.476533,0
+STX.US,D,20060522,000000,14.3303,14.4419,13.8809,14.3029,15295719.268067,0
+STX.US,D,20060523,000000,14.6358,14.949,13.5754,13.597,25251877.387842,0
+STX.US,D,20060524,000000,13.6381,13.6753,12.9283,13.3503,18826074.35087,0
+STX.US,D,20060525,000000,13.3503,13.8192,13.3503,13.735,13119952.706951,0
+STX.US,D,20060526,000000,13.8809,13.9876,13.6704,13.9035,7676067.673511,0
+STX.US,D,20060530,000000,13.8271,13.831,13.4354,13.5021,18225839.710491,0
+STX.US,D,20060531,000000,13.4961,13.552,13.2377,13.411,27695816.943744,0
+STX.US,D,20060601,000000,13.5245,13.7889,13.2661,13.7537,12508580.706886,0
+STX.US,D,20060602,000000,13.8134,14.0415,13.6381,13.8506,13025051.24872,0
+STX.US,D,20060605,000000,13.8506,13.8506,13.175,13.2093,15651305.828214,0
+STX.US,D,20060606,000000,13.2377,13.3503,12.7951,13.0507,9403808.8147626,0
+STX.US,D,20060607,000000,13.0595,13.1446,12.5934,12.851,27202150.207153,0
+STX.US,D,20060608,000000,12.6914,13.3356,12.3517,13.2455,22550748.986648,0
+STX.US,D,20060609,000000,13.2926,13.644,12.7208,13.271,15227471.276547,0
+STX.US,D,20060612,000000,13.271,13.3689,12.6689,12.7697,9112659.397916,0
+STX.US,D,20060613,000000,12.6356,12.7208,12.1039,12.1039,19216824.693291,0
+STX.US,D,20060614,000000,12.146,12.3517,12.0775,12.1392,9412513.1965719,0
+STX.US,D,20060615,000000,12.3194,12.9215,12.3194,12.7609,10494048.468101,0
+STX.US,D,20060616,000000,12.8079,12.9009,12.473,12.5083,8572328.9219046,0
+STX.US,D,20060619,000000,12.6639,12.7208,12.3194,12.4153,6359457.9160595,0
+STX.US,D,20060620,000000,12.3194,12.4085,12.0775,12.1099,8819942.1300864,0
+STX.US,D,20060621,000000,12.1099,12.4613,12.0609,12.2215,12870077.094908,0
+STX.US,D,20060622,000000,12.2625,12.3018,12.0903,12.1099,5418983.2699446,0
+STX.US,D,20060623,000000,12.1275,12.3018,12.0256,12.054,9728388.6958921,0
+STX.US,D,20060626,000000,12.146,12.288,12.0903,12.2273,5707686.4306971,0
+STX.US,D,20060627,000000,12.2087,12.3086,12.0256,12.1059,6718352.7949906,0
+STX.US,D,20060628,000000,12.1099,12.3468,12.0472,12.2156,7378832.7477674,0
+STX.US,D,20060629,000000,12.3771,12.757,12.2449,12.6865,9293587.3585542,0
+STX.US,D,20060630,000000,12.9215,13.2377,12.896,12.9998,8612902.0454216,0
+STX.US,D,20060703,000000,13.0302,13.2495,12.9009,12.9401,3154396.6738894,0
+STX.US,D,20060705,000000,12.9401,13.0997,12.6356,13.0654,6965094.7478706,0
+STX.US,D,20060706,000000,13.0056,13.2768,12.9998,13.1966,8189757.9610278,0
+STX.US,D,20060707,000000,13.1966,13.1966,12.8637,12.9685,5632811.5875953,0
+STX.US,D,20060710,000000,13.0928,13.1045,12.5406,12.6189,7519525.6687163,0
+STX.US,D,20060711,000000,12.6356,13.175,12.6356,13.0928,9063036.6589531,0
+STX.US,D,20060712,000000,13.1516,13.319,12.988,13.0801,9793861.5401023,0
+STX.US,D,20060713,000000,12.896,13.4775,12.7951,12.8931,10014838.645395,0
+STX.US,D,20060714,000000,13.035,13.0654,12.8079,12.8823,8410733.0235176,0
+STX.US,D,20060717,000000,12.9215,13.3248,12.9215,13.1516,6975715.2785034,0
+STX.US,D,20060718,000000,13.2661,13.5882,13.1261,13.4609,11903117.513295,0
+STX.US,D,20060719,000000,13.4961,14.2442,13.4835,13.9357,12826191.567001,0
+STX.US,D,20060720,000000,14.3557,14.4693,13.6499,13.7488,10359617.758473,0
+STX.US,D,20060721,000000,13.6039,13.6039,12.9009,13.0879,18362533.845382,0
+STX.US,D,20060724,000000,13.1516,13.5021,13.1104,13.5021,8193941.6207194,0
+STX.US,D,20060725,000000,13.5021,13.548,13.175,13.319,7681294.1839214,0
+STX.US,D,20060726,000000,13.1516,13.2377,12.7893,13.1163,11877349.601503,0
+STX.US,D,20060727,000000,13.1163,13.175,12.847,13.0056,7879108.9721182,0
+STX.US,D,20060728,000000,13.2093,13.7831,13.2093,13.4609,10737827.335833,0
+STX.US,D,20060731,000000,13.3503,13.4247,13.1398,13.3248,10811486.711397,0
+STX.US,D,20060801,000000,13.179,13.2563,12.8931,12.896,7817991.3830164,0
+STX.US,D,20060802,000000,12.9215,13.1261,12.8568,12.8637,10623773.581977,0
+STX.US,D,20060803,000000,12.7502,12.896,12.6914,12.7502,10518944.103189,0
+STX.US,D,20060804,000000,12.7765,12.9782,12.4965,12.4965,13089478.178007,0
+STX.US,D,20060807,000000,12.5044,12.6287,12.3144,12.3194,10993104.117908,0
+STX.US,D,20060808,000000,12.3575,12.3967,11.8866,11.8866,20891621.498579,0
+STX.US,D,20060809,000000,11.027,11.6879,10.9977,11.4568,35231017.036685,0
+STX.US,D,20060810,000000,11.4274,11.6174,11.3138,11.5841,16527359.673448,0
+STX.US,D,20060811,000000,11.4901,11.6585,11.4441,11.4568,8778325.1344492,0
+STX.US,D,20060814,000000,11.5978,11.912,11.5253,11.6703,11297838.171936,0
+STX.US,D,20060815,000000,11.8005,11.9277,11.4568,11.916,22098526.628876,0
+STX.US,D,20060816,000000,11.9004,12.4838,11.9004,12.4789,14634725.55044,0
+STX.US,D,20060817,000000,12.4789,12.5151,12.151,12.2822,13599859.125338,0
+STX.US,D,20060818,000000,12.2332,12.288,12.011,12.2537,9558088.4156958,0
+STX.US,D,20060821,000000,12.0609,12.2156,12.0472,12.1999,6870015.5658141,0
+STX.US,D,20060822,000000,12.2215,12.2332,11.9513,12.0168,6505208.8162056,0
+STX.US,D,20060823,000000,12.0168,12.2449,11.632,11.7867,12310587.173463,0
+STX.US,D,20060824,000000,11.7926,11.8396,11.5625,11.7202,7395193.5536606,0
+STX.US,D,20060825,000000,11.7486,11.9561,11.6056,11.8073,4937153.5529251,0
+STX.US,D,20060828,000000,11.8073,12.011,11.7965,12.011,6539517.6855995,0
+STX.US,D,20060829,000000,12.0609,12.1568,11.9963,12.1568,9520475.3131227,0
+STX.US,D,20060830,000000,12.1999,12.6434,12.0775,12.6356,9925330.1859843,0
+STX.US,D,20060831,000000,12.5768,12.8255,12.5367,12.7765,9136514.2250877,0
+STX.US,D,20060901,000000,13.0654,13.1516,12.7502,12.9753,11525079.531352,0
+STX.US,D,20060905,000000,12.9215,12.9215,12.43,12.7648,15735931.989449,0
+STX.US,D,20060906,000000,12.288,12.288,11.7251,11.7251,17188888.605352,0
+STX.US,D,20060907,000000,11.7153,11.7564,11.308,11.5205,15519832.075326,0
+STX.US,D,20060908,000000,11.6399,11.7368,11.4686,11.5136,9434971.7681776,0
+STX.US,D,20060911,000000,11.5429,11.7682,11.496,11.7035,6510436.3480174,0
+STX.US,D,20060912,000000,11.7486,12.0609,11.7251,12.0168,9820852.0692401,0
+STX.US,D,20060913,000000,12.0736,12.2625,12.0609,12.1392,8319658.7559267,0
+STX.US,D,20060914,000000,12.1716,12.7502,11.916,12.7374,13371397.191379,0
+STX.US,D,20060915,000000,12.6503,12.8637,12.288,12.6865,19507798.429116,0
+STX.US,D,20060918,000000,12.6914,13.1339,12.5876,12.757,16985155.818071,0
+STX.US,D,20060919,000000,13.0056,13.0928,12.7012,12.9009,14103271.051655,0
+STX.US,D,20060920,000000,13.0507,13.2093,13.0184,13.2035,11324830.743876,0
+STX.US,D,20060921,000000,13.1104,13.1702,12.9215,13.1045,12357950.572769,0
+STX.US,D,20060922,000000,13.0771,13.0879,12.8079,12.9323,9855156.8530288,0
+STX.US,D,20060925,000000,12.8931,13.0184,12.803,12.9782,9358709.8621214,0
+STX.US,D,20060926,000000,12.9156,12.9998,12.7951,12.9156,11802640.225411,0
+STX.US,D,20060927,000000,12.9323,13.4737,12.9215,13.2377,13786175.999192,0
+STX.US,D,20060928,000000,13.3503,13.3728,13.0595,13.2093,9931425.9088941,0
+STX.US,D,20060929,000000,13.1516,13.4609,13.1261,13.2612,8731837.0760509,0
+STX.US,D,20061002,000000,13.1446,13.3248,13.0419,13.1702,8910494.4616173,0
+STX.US,D,20061003,000000,12.9215,13.2926,12.8568,13.1045,14557228.770222,0
+STX.US,D,20061004,000000,13.0536,13.1858,12.9401,13.0997,9009747.0893523,0
+STX.US,D,20061005,000000,12.9567,13.1045,12.8931,13.0056,8211356.5127458,0
+STX.US,D,20061006,000000,12.9401,12.9841,12.7648,12.851,8727653.4163594,0
+STX.US,D,20061009,000000,12.847,12.847,12.3713,12.4388,15410126.426769,0
+STX.US,D,20061010,000000,12.4496,12.4496,11.9513,12.0344,35929634.070897,0
+STX.US,D,20061011,000000,12.0344,12.2449,11.9777,12.0218,17466977.36388,0
+STX.US,D,20061012,000000,12.288,12.288,11.9052,12.011,12519021.470892,0
+STX.US,D,20061013,000000,12.011,12.4388,11.9277,12.4348,14100832.966771,0
+STX.US,D,20061016,000000,12.4613,12.7648,12.4496,12.6356,10277596.170531,0
+STX.US,D,20061017,000000,12.6287,12.6287,12.3713,12.572,7521964.7750012,0
+STX.US,D,20061018,000000,12.6052,12.6826,12.1774,12.3575,6176627.0848145,0
+STX.US,D,20061019,000000,12.2625,12.473,12.151,12.4348,7878416.4620423,0
+STX.US,D,20061020,000000,12.3517,12.6737,12.3517,12.6737,13381494.764551,0
+STX.US,D,20061023,000000,12.6639,12.6737,12.0844,12.3194,13928791.197373,0
+STX.US,D,20061024,000000,12.3927,12.4026,12.0736,12.1343,14952512.091577,0
+STX.US,D,20061025,000000,12.288,13.0654,12.2822,12.8823,28603043.956407,0
+STX.US,D,20061026,000000,12.8823,13.2035,12.8637,13.179,11153655.122773,0
+STX.US,D,20061027,000000,13.0056,13.0419,12.6121,12.7306,12974380.552031,0
+STX.US,D,20061030,000000,12.5768,13.035,12.5592,13.0252,10072999.277756,0
+STX.US,D,20061031,000000,13.0056,13.1623,12.8931,12.9685,6060481.5011132,0
+STX.US,D,20061101,000000,13.035,13.0654,12.6356,12.7815,17291972.509333,0
+STX.US,D,20061102,000000,12.8637,12.8931,12.6865,12.8079,8164684.602115,0
+STX.US,D,20061103,000000,13.1163,13.1702,12.9215,13.0801,13862972.098125,0
+STX.US,D,20061106,000000,13.0801,13.3287,12.9782,13.2661,11535526.423765,0
+STX.US,D,20061107,000000,13.1516,13.2856,13.0056,13.0771,14357331.344791,0
+STX.US,D,20061108,000000,13.035,13.3131,12.8118,13.2612,16295589.420705,0
+STX.US,D,20061109,000000,13.4002,13.7831,13.2856,13.5754,16224895.173091,0
+STX.US,D,20061110,000000,13.4354,13.644,13.3287,13.4668,7955553.7090056,0
+STX.US,D,20061113,000000,13.3503,13.6333,13.2093,13.2926,7842541.7844679,0
+STX.US,D,20061114,000000,13.2661,13.6704,13.1516,13.6499,12998401.867614,0
+STX.US,D,20061115,000000,13.552,14.2588,13.5245,14.2041,17976137.736667,0
+STX.US,D,20061116,000000,14.3195,14.6475,14.2804,14.5526,23396510.112369,0
+STX.US,D,20061117,000000,14.5526,14.5662,14.3978,14.5604,10376330.947811,0
+STX.US,D,20061120,000000,14.4419,14.9618,14.3353,14.8355,16007407.174612,0
+STX.US,D,20061121,000000,14.6035,14.9422,14.5858,14.7415,9835654.2167618,0
+STX.US,D,20061122,000000,14.6848,15.1507,14.6602,15.1096,9065295.9986107,0
+STX.US,D,20061124,000000,15.1194,15.3319,15.0411,15.326,3440317.5375228,0
+STX.US,D,20061127,000000,15.326,15.326,14.4038,14.6358,16140438.56447,0
+STX.US,D,20061128,000000,14.5134,14.9314,14.4831,14.8355,11723413.191404,0
+STX.US,D,20061129,000000,14.9197,14.9314,14.6788,14.7347,11804211.140598,0
+STX.US,D,20061130,000000,14.674,14.9422,14.5281,14.7924,11995409.291226,0
+STX.US,D,20061201,000000,14.7924,14.9001,14.6153,14.8286,8915017.2265377,0
+STX.US,D,20061204,000000,14.9001,14.9912,14.7347,14.9422,7495670.8415446,0
+STX.US,D,20061205,000000,14.9422,15.1566,14.8218,15.0764,6450182.8644086,0
+STX.US,D,20061206,000000,15.0764,15.4601,14.9961,15.1459,11166886.355108,0
+STX.US,D,20061207,000000,15.1459,15.326,15.1038,15.138,8019286.0854146,0
+STX.US,D,20061208,000000,15.1605,15.3025,15.0274,15.1605,8931566.9916699,0
+STX.US,D,20061211,000000,15.0832,15.1743,14.9834,15.0274,6017466.2071074,0
+STX.US,D,20061212,000000,14.9314,15.1312,14.6279,14.7983,13232267.014407,0
+STX.US,D,20061213,000000,14.8737,15.0764,14.6974,14.9912,7871444.3768239,0
+STX.US,D,20061214,000000,14.9363,15.2203,14.8737,15.1312,9542415.0128721,0
+STX.US,D,20061215,000000,15.2085,15.3858,15.1038,15.3505,10542453.696723,0
+STX.US,D,20061218,000000,15.3319,15.4924,15.2682,15.3319,5692716.7733634,0
+STX.US,D,20061219,000000,15.2751,15.3984,14.9246,15.3984,7601712.7236667,0
+STX.US,D,20061220,000000,15.3984,15.6608,15.3564,15.4474,12355161.125841,0
+STX.US,D,20061221,000000,15.375,15.5346,15.0215,15.1263,6924344.9219301,0
+STX.US,D,20061222,000000,15.0764,15.3133,15.0039,15.2428,4844867.903402,0
+STX.US,D,20061226,000000,15.2252,15.5248,15.2252,15.422,3484721.9372856,0
+STX.US,D,20061227,000000,15.4474,15.6256,15.375,15.4063,5498380.8779668,0
+STX.US,D,20061228,000000,15.3622,15.4415,15.1869,15.2036,7524927.8601489,0
+STX.US,D,20061229,000000,15.235,15.3505,15.2203,15.2203,4134585.4450347,0
+STX.US,D,20070103,000000,14.7875,15.0509,14.7591,14.9736,11130672.572305,0
+STX.US,D,20070104,000000,14.8286,15.2085,14.718,15.1605,10147352.184798,0
+STX.US,D,20070105,000000,15.0469,15.0764,14.765,14.9363,13831108.463423,0
+STX.US,D,20070108,000000,14.955,14.9912,14.7533,14.8512,12596681.675316,0
+STX.US,D,20070109,000000,14.9197,15.4758,14.8737,15.3211,17276476.830334,0
+STX.US,D,20070110,000000,15.3211,15.6676,15.2252,15.3946,17160327.161028,0
+STX.US,D,20070111,000000,15.2751,15.6902,15.2555,15.3946,11231493.051022,0
+STX.US,D,20070112,000000,15.3622,15.4651,15.2957,15.3984,8515737.1619272,0
+STX.US,D,20070116,000000,15.3564,15.6051,15.3564,15.4885,10231109.133534,0
+STX.US,D,20070117,000000,15.5884,15.792,15.4474,15.7235,10961066.844987,0
+STX.US,D,20070118,000000,15.513,15.5179,15.0411,15.0998,16577858.774721,0
+STX.US,D,20070119,000000,14.9314,15.1703,14.8453,14.9001,11141296.167141,0
+STX.US,D,20070122,000000,14.9686,15.2751,14.765,15.2085,10499100.31889,0
+STX.US,D,20070123,000000,15.2144,15.375,14.9119,15.0343,14327904.773572,0
+STX.US,D,20070124,000000,15.7479,16.3608,15.6834,16.2805,27689024.625153,0
+STX.US,D,20070125,000000,16.2982,16.3736,15.8175,15.9115,13373309.254598,0
+STX.US,D,20070126,000000,15.5453,15.8625,15.5081,15.7069,15690830.994005,0
+STX.US,D,20070129,000000,15.9604,15.9604,15.6051,15.7666,9274606.6583474,0
+STX.US,D,20070130,000000,15.8958,15.9486,15.7303,15.8567,6353716.6193978,0
+STX.US,D,20070131,000000,15.5179,15.6256,15.4327,15.5561,9400844.7082136,0
+STX.US,D,20070201,000000,15.5659,15.6716,15.3083,15.3622,9855508.2150732,0
+STX.US,D,20070202,000000,15.2878,15.4367,15.0078,15.1263,14558978.430635,0
+STX.US,D,20070205,000000,15.0274,15.3456,14.9197,15.1605,10195583.775202,0
+STX.US,D,20070206,000000,14.9912,15.0764,14.7758,14.9794,8061602.7409368,0
+STX.US,D,20070207,000000,15,15.1958,14.955,15.1263,8591481.2175285,0
+STX.US,D,20070208,000000,15.1038,15.2203,15.0078,15.1194,4726279.1278105,0
+STX.US,D,20070209,000000,15.1194,15.3319,14.955,14.9686,6580084.6807087,0
+STX.US,D,20070212,000000,14.9001,15.0998,14.8453,14.949,3185659.724631,0
+STX.US,D,20070213,000000,14.9912,15.0411,14.7533,14.9736,7405956.0590731,0
+STX.US,D,20070214,000000,14.9618,15.3681,14.7239,15.2751,9013406.770181,0
+STX.US,D,20070215,000000,15.3211,15.3896,15.2036,15.3103,4429389.4357036,0
+STX.US,D,20070216,000000,15.2203,15.375,15.1605,15.2428,9999858.7740482,0
+STX.US,D,20070220,000000,15.1312,15.4689,14.8815,15.4063,7068873.2047298,0
+STX.US,D,20070221,000000,15.3319,15.5884,15.2682,15.5276,8241477.636843,0
+STX.US,D,20070222,000000,15.7754,15.9604,15.6129,15.8116,15732449.011043,0
+STX.US,D,20070223,000000,15.8508,16.1601,15.7479,16.077,10587732.415992,0
+STX.US,D,20070226,000000,16.077,16.2062,15.9546,16.1709,11296352.033056,0
+STX.US,D,20070227,000000,16.0113,16.0113,15.1605,15.281,12781091.592958,0
+STX.US,D,20070228,000000,15.4367,15.6129,15.0764,15.4474,13192217.869753,0
+STX.US,D,20070301,000000,15.0469,15.792,14.8169,15.1743,13737111.966736,0
+STX.US,D,20070302,000000,15.1743,15.1743,14.0855,14.1492,26218483.564608,0
+STX.US,D,20070305,000000,14.2119,14.5007,14.1384,14.1452,16386488.007274,0
+STX.US,D,20070306,000000,14.391,14.5007,14.0983,14.2373,13573567.234684,0
+STX.US,D,20070307,000000,14.2187,14.4214,14.0757,14.1854,8501455.9290643,0
+STX.US,D,20070308,000000,14.3519,14.4253,13.8878,13.9573,11434180.944783,0
+STX.US,D,20070309,000000,14.0591,14.0719,13.7233,13.9309,15408394.130178,0
+STX.US,D,20070312,000000,13.8271,14.1961,13.7947,14.1492,7507686.6063422,0
+STX.US,D,20070313,000000,13.9269,14.0454,13.691,13.8134,6698320.0514531,0
+STX.US,D,20070314,000000,13.7076,13.9876,13.6205,13.968,7761748.9422808,0
+STX.US,D,20070315,000000,14.0454,14.3441,14.0062,14.1276,10485514.660307,0
+STX.US,D,20070316,000000,14.1913,14.1913,13.8624,14.0415,5095961.0257852,0
+STX.US,D,20070319,000000,14.1384,14.1854,13.8624,14.0591,5977591.722074,0
+STX.US,D,20070320,000000,14.1384,14.1913,14.0004,14.1384,9705405.1240225,0
+STX.US,D,20070321,000000,14.2089,14.5526,14.1276,14.5007,6044127.8450292,0
+STX.US,D,20070322,000000,14.0719,14.5604,14.0121,14.4214,5309055.9773082,0
+STX.US,D,20070323,000000,14.3675,14.6387,14.2951,14.3812,8759170.7960227,0
+STX.US,D,20070326,000000,14.3754,14.3754,14.0121,14.2236,7357935.898737,0
+STX.US,D,20070327,000000,14.2295,14.3195,13.9838,14.0757,6182714.636514,0
+STX.US,D,20070328,000000,13.9838,13.9954,13.5706,13.6704,10057498.491751,0
+STX.US,D,20070329,000000,13.7703,13.8085,13.2768,13.4502,12686016.496508,0
+STX.US,D,20070330,000000,13.3503,13.3875,13.175,13.3797,12428995.161026,0
+STX.US,D,20070402,000000,13.3503,13.3953,12.9685,13.1702,9927505.770736,0
+STX.US,D,20070403,000000,13.1858,13.3953,13.0997,13.3405,8816809.4923243,0
+STX.US,D,20070404,000000,13.2818,13.319,13.0713,13.1261,9190454.4273114,0
+STX.US,D,20070405,000000,13.0928,13.4354,12.9685,13.3631,9251612.8724648,0
+STX.US,D,20070409,000000,13.3631,13.4775,13.2377,13.4737,5557059.3607836,0
+STX.US,D,20070410,000000,12.6356,12.6395,12.2156,12.6356,60758185.564916,0
+STX.US,D,20070411,000000,12.6571,12.6826,12.288,12.3468,20762526.589299,0
+STX.US,D,20070412,000000,12.3468,12.572,12.3194,12.4838,11322825.73314,0
+STX.US,D,20070413,000000,12.6287,12.6503,12.4085,12.6395,14166974.828828,0
+STX.US,D,20070416,000000,12.7374,12.9753,12.71,12.943,13690143.849731,0
+STX.US,D,20070417,000000,13.0184,13.0879,12.6434,12.7208,26366447.841354,0
+STX.US,D,20070418,000000,12.0041,12.2822,11.5978,12.2332,55542504.050908,0
+STX.US,D,20070419,000000,12.1999,12.5475,12.1147,12.2499,16460336.342078,0
+STX.US,D,20070420,000000,12.3839,12.4222,12.0736,12.3927,21116494.228399,0
+STX.US,D,20070423,000000,12.3839,12.5475,12.3468,12.3771,9244088.2091475,0
+STX.US,D,20070424,000000,12.3967,12.7208,12.3771,12.6865,12652414.436808,0
+STX.US,D,20070425,000000,12.6356,12.803,12.6189,12.6737,7095704.395266,0
+STX.US,D,20070426,000000,12.6189,13.035,12.4085,12.8931,17640628.861715,0
+STX.US,D,20070427,000000,12.8931,12.8931,12.6121,12.6914,11934112.956898,0
+STX.US,D,20070430,000000,12.6689,12.9078,12.6189,12.7208,7768224.6264714,0
+STX.US,D,20070501,000000,12.6571,12.6737,12.3967,12.4026,11274583.928724,0
+STX.US,D,20070502,000000,12.3575,12.4496,12.288,12.4348,10902204.509938,0
+STX.US,D,20070503,000000,12.5249,12.7765,12.5151,12.7374,9232503.4756952,0
+STX.US,D,20070504,000000,12.7648,12.8637,12.6052,12.6737,6611870.6889118,0
+STX.US,D,20070507,000000,12.6737,12.9009,12.5249,12.8294,12817605.667742,0
+STX.US,D,20070508,000000,12.8294,13.0056,12.71,12.9215,6991910.6173873,0
+STX.US,D,20070509,000000,12.8637,12.8637,12.6356,12.7951,6498246.9450002,0
+STX.US,D,20070510,000000,12.7208,12.7432,12.3771,12.4613,6291185.4109081,0
+STX.US,D,20070511,000000,12.4907,12.7149,12.4789,12.6973,4986786.5059009,0
+STX.US,D,20070514,000000,12.5592,12.6395,12.4085,12.4672,4621015.5534728,0
+STX.US,D,20070515,000000,12.5083,12.6189,12.2939,12.3086,6374092.5537693,0
+STX.US,D,20070516,000000,12.4613,12.4613,12.1716,12.2215,8279790.3993011,0
+STX.US,D,20070517,000000,12.3517,12.4613,11.8533,11.8924,15020599.723095,0
+STX.US,D,20070518,000000,11.916,12.0218,11.8171,11.9894,12450021.728021,0
+STX.US,D,20070521,000000,11.9679,12.0344,11.9346,11.9777,11209555.394076,0
+STX.US,D,20070522,000000,11.9777,12.2939,11.9629,12.2625,14513354.47773,0
+STX.US,D,20070523,000000,12.4436,12.4436,12.1147,12.146,14807396.503035,0
+STX.US,D,20070524,000000,12.0168,12.146,11.7809,11.8818,20331942.617895,0
+STX.US,D,20070525,000000,11.8396,11.9453,11.6399,11.6585,17047142.619671,0
+STX.US,D,20070529,000000,11.6634,11.9561,11.6634,11.9219,8580688.0700773,0
+STX.US,D,20070530,000000,11.9219,11.9629,11.773,11.8818,17180325.176921,0
+STX.US,D,20070531,000000,11.8005,11.8533,11.7084,11.8239,14166584.653534,0
+STX.US,D,20070601,000000,11.9453,12.0218,11.8768,11.9052,12068666.234681,0
+STX.US,D,20070604,000000,11.9052,12.0256,11.8572,11.916,11231668.732045,0
+STX.US,D,20070605,000000,11.8768,11.9004,11.7084,11.7153,13419284.569548,0
+STX.US,D,20070606,000000,11.632,11.8484,11.5429,11.8171,12754042.843948,0
+STX.US,D,20070607,000000,11.773,11.9679,11.6751,11.6927,9918508.2467558,0
+STX.US,D,20070608,000000,11.7084,12.011,11.6927,12.0041,10901357.768266,0
+STX.US,D,20070611,000000,12.0609,12.1716,11.9277,11.9777,8262523.610462,0
+STX.US,D,20070612,000000,11.916,12.151,11.8641,11.9629,20694680.008487,0
+STX.US,D,20070613,000000,12.0648,12.0648,11.7153,11.8866,11552656.344831,0
+STX.US,D,20070614,000000,11.9385,12.0609,11.8866,11.9277,7258855.8878204,0
+STX.US,D,20070615,000000,11.9561,12.2087,11.9453,12.0344,10056974.512888,0
+STX.US,D,20070618,000000,12.0404,12.2156,11.9727,12.0648,8400629.3219385,0
+STX.US,D,20070619,000000,12.0472,12.4838,12.0472,12.4436,9521406.8311009,0
+STX.US,D,20070620,000000,12.4672,12.4672,12.2537,12.2743,7950154.5817768,0
+STX.US,D,20070621,000000,12.2499,12.7765,12.1999,12.7648,11862258.397416,0
+STX.US,D,20070622,000000,12.6248,12.847,12.3879,12.7432,46530973.594901,0
+STX.US,D,20070625,000000,12.71,12.757,12.43,12.5367,8972480.241817,0
+STX.US,D,20070626,000000,12.5768,12.6914,12.4789,12.6356,5869557.0860315,0
+STX.US,D,20070627,000000,12.4613,12.8294,12.4085,12.8118,6803363.0031118,0
+STX.US,D,20070628,000000,12.7609,12.8118,12.3468,12.3771,13126974.840833,0
+STX.US,D,20070629,000000,12.5083,12.6737,12.4026,12.5044,13552669.364252,0
+STX.US,D,20070702,000000,12.6914,12.8294,12.5641,12.8294,8804427.0444629,0
+STX.US,D,20070703,000000,12.9215,13.1398,12.9215,13.0595,5139666.7870643,0
+STX.US,D,20070705,000000,13.0654,13.411,12.9841,13.2768,8323865.9078479,0
+STX.US,D,20070706,000000,13.3356,13.644,13.2377,13.5363,9983366.2073884,0
+STX.US,D,20070709,000000,13.5021,13.6381,13.3728,13.5059,6105103.4593512,0
+STX.US,D,20070710,000000,13.3797,13.5119,13.1564,13.2093,8105179.8056532,0
+STX.US,D,20070711,000000,13.1917,13.1917,12.9499,13.0252,10595675.853839,0
+STX.US,D,20070712,000000,13.1564,13.3131,13.1163,13.2377,11337348.016708,0
+STX.US,D,20070713,000000,13.2661,13.2661,13.0302,13.0928,24060729.415275,0
+STX.US,D,20070716,000000,13.0771,13.2455,13.035,13.0801,10195910.623615,0
+STX.US,D,20070717,000000,13.1163,13.4737,12.9949,13.3248,13394730.082491,0
+STX.US,D,20070718,000000,13.2661,13.5882,13.2093,13.4433,20638618.35578,0
+STX.US,D,20070719,000000,13.552,13.9113,13.4961,13.8506,19034660.83709,0
+STX.US,D,20070720,000000,14.2119,14.3557,14.0807,14.1452,18708082.073632,0
+STX.US,D,20070723,000000,14.1727,14.3557,14.1727,14.2862,8932273.8013639,0
+STX.US,D,20070724,000000,14.1336,14.2588,13.8624,13.973,11014267.552675,0
+STX.US,D,20070725,000000,14.3303,14.4683,14.2119,14.3353,9123253.3721154,0
+STX.US,D,20070726,000000,14.0757,14.3381,13.8456,14.1336,17145206.336302,0
+STX.US,D,20070727,000000,14.3557,14.3557,13.6704,13.6753,8501782.7774776,0
+STX.US,D,20070730,000000,13.7076,13.9573,13.6753,13.8731,7474966.015957,0
+STX.US,D,20070731,000000,13.9035,14.0062,13.4775,13.5021,7879108.9721182,0
+STX.US,D,20070801,000000,13.3797,13.8212,13.2455,13.6577,11757820.115322,0
+STX.US,D,20070802,000000,13.6704,13.9211,13.5647,13.8672,8556249.0013666,0
+STX.US,D,20070803,000000,13.7831,13.8456,13.4668,13.4835,8864441.5201694,0
+STX.US,D,20070806,000000,13.4961,13.7703,13.3689,13.7429,9463257.4341534,0
+STX.US,D,20070807,000000,13.831,13.831,13.0184,13.2093,12971447.087521,0
+STX.US,D,20070808,000000,13.3248,13.7292,13.2181,13.7038,15119505.07439,0
+STX.US,D,20070809,000000,13.4218,14.0719,13.2309,13.3356,16526252.474449,0
+STX.US,D,20070810,000000,13.4247,13.9954,13.1623,13.6959,12199770.240302,0
+STX.US,D,20070813,000000,13.7233,14.0924,13.7233,13.9573,9359053.0529554,0
+STX.US,D,20070814,000000,14.0659,14.2373,13.7751,13.9573,10727955.492347,0
+STX.US,D,20070815,000000,13.8731,14.1218,13.3248,13.4159,11261661.159579,0
+STX.US,D,20070816,000000,13.3503,13.3503,12.4222,13.0184,23258107.173116,0
+STX.US,D,20070817,000000,13.4961,13.7126,12.9685,13.6381,16669959.55061,0
+STX.US,D,20070820,000000,13.6205,14.0121,13.597,13.9152,10120534.272479,0
+STX.US,D,20070821,000000,13.831,14.2041,13.8271,13.9269,10569094.906619,0
+STX.US,D,20070822,000000,14.0249,14.1727,13.9838,14.0523,8577202.0274681,0
+STX.US,D,20070823,000000,14.1551,14.2862,13.831,14.1854,12954354.958303,0
+STX.US,D,20070824,000000,14.1854,14.3557,13.9954,14.3353,6702675.3065617,0
+STX.US,D,20070827,000000,14.5222,14.6103,14.249,14.2951,14437694.177034,0
+STX.US,D,20070828,000000,14.1854,14.298,13.9838,14.0454,14299000.138413,0
+STX.US,D,20070829,000000,14.6916,14.9001,14.4743,14.581,25687208.832451,0
+STX.US,D,20070830,000000,14.5526,14.8953,14.4419,14.5858,12130709.213353,0
+STX.US,D,20070831,000000,14.7875,14.8903,14.5662,14.8286,8390536.8557735,0
+STX.US,D,20070904,000000,14.6544,15.0764,14.6544,14.9001,8464517.972745,0
+STX.US,D,20070905,000000,14.7102,14.8453,14.5134,14.6358,13685345.306461,0
+STX.US,D,20070906,000000,14.7131,14.955,14.4625,14.9246,9399628.2192749,0
+STX.US,D,20070907,000000,14.5604,14.6602,14.1452,14.4351,13041767.502262,0
+STX.US,D,20070910,000000,14.5604,14.6358,14.0356,14.2706,9900081.1460491,0
+STX.US,D,20070911,000000,14.4214,14.7464,14.391,14.5917,9562618.3304253,0
+STX.US,D,20070912,000000,14.4302,14.6848,14.1452,14.1785,7421495.6583276,0
+STX.US,D,20070913,000000,14.3117,14.3519,13.9357,14.2187,6845636.7597798,0
+STX.US,D,20070914,000000,14.1276,14.1961,13.8624,14.1658,8400090.0220564,0
+STX.US,D,20070917,000000,14.0807,14.3381,14.0591,14.1609,5884220.3229776,0
+STX.US,D,20070918,000000,14.1609,14.4625,13.9838,14.3754,11299579.661139,0
+STX.US,D,20070919,000000,14.5858,14.7533,14.4625,14.5917,11075819.237326,0
+STX.US,D,20070920,000000,14.6358,15.0147,14.4693,14.5858,11048305.750727,0
+STX.US,D,20070921,000000,14.5917,14.7875,14.5173,14.5741,8693697.9518125,0
+STX.US,D,20070924,000000,14.7131,15.0215,14.6544,14.8815,11779662.781949,0
+STX.US,D,20070925,000000,14.7875,15.2957,14.7102,15.2526,10766559.354173,0
+STX.US,D,20070926,000000,15.2476,15.4132,14.9961,15.1312,9400111.342086,0
+STX.US,D,20070927,000000,15.2604,15.3622,14.7817,14.7924,10153268.141081,0
+STX.US,D,20070928,000000,14.7709,14.9736,14.6035,14.6916,7496630.9587589,0
+STX.US,D,20071001,000000,14.7347,15.3103,14.7024,15.2957,10676361.44889,0
+STX.US,D,20071002,000000,15.3456,15.3456,14.949,15.3103,9617639.1752158,0
+STX.US,D,20071003,000000,15.1038,15.1312,14.718,14.8855,11447588.879541,0
+STX.US,D,20071004,000000,14.8903,14.9001,14.4693,14.6602,9889638.3392411,0
+STX.US,D,20071005,000000,14.8453,14.9961,14.7307,14.8218,6972410.0239229,0
+STX.US,D,20071008,000000,14.8903,15.1263,14.8169,15.1096,4743522.4244199,0
+STX.US,D,20071009,000000,15.1655,15.3622,14.949,15.3622,11463264.325167,0
+STX.US,D,20071010,000000,15.1869,15.56,15.1869,15.5561,12994576.719776,0
+STX.US,D,20071011,000000,15.7069,15.7539,15,15.0509,10284564.170145,0
+STX.US,D,20071012,000000,15.1263,15.3456,14.9314,15.3456,8341883.4266366,0
+STX.US,D,20071015,000000,15.3456,15.5747,15.235,15.4415,11871604.219237,0
+STX.US,D,20071016,000000,15.2751,15.5276,15.1194,15.1869,13291470.497487,0
+STX.US,D,20071017,000000,15.7363,15.7979,15.1459,15.513,25643849.326209,0
+STX.US,D,20071018,000000,15.4278,15.792,15.3681,15.7363,11134324.081923,0
+STX.US,D,20071019,000000,15.5003,15.7852,15.2476,15.4327,14051727.056863,0
+STX.US,D,20071022,000000,15.3025,15.9486,15.1831,15.9486,13783219.042452,0
+STX.US,D,20071023,000000,15.9604,16.0505,15.6129,15.9486,11793071.738109,0
+STX.US,D,20071024,000000,15.701,15.8909,13.5647,15.5346,14795268.384095,0
+STX.US,D,20071025,000000,15.4924,15.6256,14.7709,15.0509,15917725.076982,0
+STX.US,D,20071026,000000,15.3622,15.5276,14.8453,15.4758,11370626.292198,0
+STX.US,D,20071029,000000,15.6774,15.937,15.6305,15.6774,13531601.941206,0
+STX.US,D,20071030,000000,15.6774,15.701,15.3984,15.4924,8936266.4590138,0
+STX.US,D,20071031,000000,15.5835,16.0476,15.4924,15.9869,23293939.973237,0
+STX.US,D,20071101,000000,15.8175,16.0613,15.7069,15.8508,16605719.537759,0
+STX.US,D,20071102,000000,15.9115,16.6017,15.7167,16.4225,36864026.272319,0
+STX.US,D,20071105,000000,16.0231,16.4872,16.0231,16.2482,13020482.520742,0
+STX.US,D,20071106,000000,16.5861,16.5861,15.9027,16.0672,11778764.970213,0
+STX.US,D,20071107,000000,15.792,16.3678,15.792,15.9702,14176932.470022,0
+STX.US,D,20071108,000000,15.8116,16.1386,15.2203,15.9486,18532199.835376,0
+STX.US,D,20071109,000000,15.6305,16.0505,15.4132,15.56,19714755.780276,0
+STX.US,D,20071112,000000,15.5346,15.6129,14.8286,14.8855,14786940.899363,0
+STX.US,D,20071113,000000,15.0039,15.2203,14.9912,15.0862,21314676.72106,0
+STX.US,D,20071114,000000,15.1605,15.5003,15.0695,15.0998,16279372.632394,0
+STX.US,D,20071115,000000,15.0343,15.2036,14.718,14.9001,9008174.1313628,0
+STX.US,D,20071116,000000,15.0147,15.3211,14.906,15.2957,12133641.656462,0
+STX.US,D,20071119,000000,15.2957,15.6608,14.9314,15.0147,12857972.468198,0
+STX.US,D,20071120,000000,15.138,15.2526,14.391,14.6848,11882759.964146,0
+STX.US,D,20071121,000000,14.4831,14.858,14.3617,14.4419,10626857.192477,0
+STX.US,D,20071123,000000,14.8737,14.8737,14.2657,14.3557,5232841.0557114,0
+STX.US,D,20071126,000000,14.3852,14.9961,14.3852,14.5408,13262615.910992,0
+STX.US,D,20071127,000000,14.6436,15.0587,14.4743,14.9422,12508961.689568,0
+STX.US,D,20071128,000000,15.093,16.0289,15.093,15.4885,21949118.090704,0
+STX.US,D,20071129,000000,15.5081,15.7539,15.3622,15.5561,11964165.647109,0
+STX.US,D,20071130,000000,15.6608,15.8175,14.7347,14.811,25072806.334753,0
+STX.US,D,20071203,000000,14.6279,14.9834,14.5702,14.6544,9861013.5680365,0
+STX.US,D,20071204,000000,14.6153,14.765,14.4146,14.7024,11631575.937048,0
+STX.US,D,20071205,000000,15.1459,15.792,15.1038,15.6129,19347355.692788,0
+STX.US,D,20071206,000000,15.7539,15.9438,15.3818,15.8263,16866729.445284,0
+STX.US,D,20071207,000000,15.9653,16.0163,15.5453,16.0055,8276867.1488037,0
+STX.US,D,20071210,000000,16.077,16.077,15.7235,16.0672,7168730.5020296,0
+STX.US,D,20071211,000000,16.1807,16.215,15.8048,16.0055,12807693.989606,0
+STX.US,D,20071212,000000,16.1709,16.2542,15.7646,15.9301,18310510.813383,0
+STX.US,D,20071213,000000,15.9653,15.9653,15.5248,15.8693,10894207.959223,0
+STX.US,D,20071214,000000,15.7167,15.8909,15.3896,15.8048,12360324.309371,0
+STX.US,D,20071217,000000,15.8743,16.0289,15.5884,15.6432,12137147.105696,0
+STX.US,D,20071218,000000,15.9056,15.9702,14.9314,15.1194,13079320.342159,0
+STX.US,D,20071219,000000,15.1096,15.2526,14.765,15.0998,10908271.633612,0
+STX.US,D,20071220,000000,15.2682,15.2878,14.7591,15.1566,8659620.9405118,0
+STX.US,D,20071221,000000,15.1831,15.4758,14.858,14.9119,7780009.554577,0
+STX.US,D,20071224,000000,15.1096,15.1146,14.9314,14.9736,2086209.0744428,0
+STX.US,D,20071226,000000,15.0636,15.0636,14.7464,15.0469,4019156.8850404,0
+STX.US,D,20071227,000000,15.1096,15.1312,14.9197,14.9736,4267653.6053397,0
+STX.US,D,20071228,000000,15.0862,15.0862,14.7817,14.8453,4221656.8409629,0
+STX.US,D,20071231,000000,14.9736,14.9912,14.5007,14.6436,4877447.5404087,0
+STX.US,D,20080102,000000,14.7875,14.7875,13.973,14.0356,9900891.1172736,0
+STX.US,D,20080103,000000,14.2089,14.6211,13.6333,14.0757,17352246.420968,0
+STX.US,D,20080104,000000,13.644,14.0121,13.2563,13.3875,13130845.951729,0
+STX.US,D,20080107,000000,13.3356,13.5442,12.9782,13.2239,13237052.27946,0
+STX.US,D,20080108,000000,13.0419,13.1045,12.6826,12.7306,16896719.830017,0
+STX.US,D,20080109,000000,12.8892,13.5363,12.757,13.5021,25325608.261497,0
+STX.US,D,20080110,000000,13.3689,13.8388,13.2093,13.6333,13577808.092848,0
+STX.US,D,20080111,000000,13.6107,13.6156,13.0595,13.1564,8488888.607569,0
+STX.US,D,20080114,000000,13.2181,13.7429,13.179,13.644,13642745.722782,0
+STX.US,D,20080115,000000,13.5363,13.6381,13.1045,13.3953,14531036.976894,0
+STX.US,D,20080116,000000,12.71,13.3875,12.71,13.1966,15414861.643159,0
+STX.US,D,20080117,000000,13.2093,13.2133,12.2273,12.4026,23254527.161588,0
+STX.US,D,20080118,000000,12.2087,12.6248,11.1631,11.3138,41417453.659506,0
+STX.US,D,20080122,000000,10.6824,11.5978,10.6824,11.5205,21325990.78317,0
+STX.US,D,20080123,000000,11.2581,11.4754,10.8185,11.3198,31771852.602524,0
+STX.US,D,20080124,000000,11.636,12.0775,11.5978,12.054,25330258.701579,0
+STX.US,D,20080125,000000,12.43,12.43,11.916,12.054,18541151.396298,0
+STX.US,D,20080128,000000,12.0648,12.0736,11.7084,11.9727,13598251.439705,0
+STX.US,D,20080129,000000,12.0256,12.0256,11.5205,11.7202,14718461.049749,0
+STX.US,D,20080130,000000,11.5704,12.0404,11.5322,11.7153,13447990.031454,0
+STX.US,D,20080131,000000,11.7564,11.8396,11.5665,11.6399,18927333.010742,0
+STX.US,D,20080201,000000,11.8005,12.1099,11.5841,12.0218,17837066.80097,0
+STX.US,D,20080204,000000,12.0609,12.1147,11.7368,11.912,9075250.5756012,0
+STX.US,D,20080205,000000,12.054,12.3713,11.9277,12.1911,14707670.966502,0
+STX.US,D,20080206,000000,12.2537,12.3771,12.0844,12.1275,10136841.965504,0
+STX.US,D,20080207,000000,11.9679,12.4672,11.8866,12.3575,11258204.737607,0
+STX.US,D,20080208,000000,12.4436,12.6914,12.3713,12.6052,10783025.3644,0
+STX.US,D,20080211,000000,12.6356,12.9215,12.3771,12.8294,9487648.4970032,0
+STX.US,D,20080212,000000,12.9215,13.1623,12.7648,13.0713,10566575.109633,0
+STX.US,D,20080213,000000,13.0419,13.4609,13.0252,13.3561,10616745.319688,0
+STX.US,D,20080214,000000,13.4609,13.4609,12.9078,12.9156,12188010.847229,0
+STX.US,D,20080215,000000,12.7951,13.1339,12.7208,13.0252,11051576.277663,0
+STX.US,D,20080219,000000,13.1966,13.5187,13.1398,13.3728,9547980.6285115,0
+STX.US,D,20080220,000000,13.2818,13.4247,12.9616,13.319,10549899.712141,0
+STX.US,D,20080221,000000,13.3287,13.6812,13.3248,13.4775,10741541.15093,0
+STX.US,D,20080222,000000,13.5442,13.6499,13.2181,13.6499,7479322.2924669,0
+STX.US,D,20080225,000000,13.6704,13.8456,13.2661,13.7038,8278747.5485821,0
+STX.US,D,20080226,000000,13.6959,13.7751,13.3062,13.6156,13944099.959935,0
+STX.US,D,20080227,000000,13.6107,13.7537,13.2181,13.548,12965179.769194,0
+STX.US,D,20080228,000000,13.1516,13.3631,12.7012,12.8333,19443356.178809,0
+STX.US,D,20080229,000000,12.7374,12.8823,12.3262,12.3879,14838892.433271,0
+STX.US,D,20080303,000000,12.6248,12.6356,12.2449,12.5318,8194400.2298994,0
+STX.US,D,20080304,000000,12.7893,13.2309,12.4838,13.1564,15033996.422439,0
+STX.US,D,20080305,000000,13.2133,13.6381,13.0928,13.0997,13597507.859565,0
+STX.US,D,20080306,000000,13.0536,13.1261,12.4789,12.5083,13994461.172032,0
+STX.US,D,20080307,000000,12.5044,12.8294,12.2332,12.4907,13666910.034544,0
+STX.US,D,20080310,000000,12.3713,12.5768,12.1568,12.1999,9666784.9197755,0
+STX.US,D,20080311,000000,12.5475,12.6356,12.0961,12.5406,14966211.125704,0
+STX.US,D,20080312,000000,12.5406,12.6914,12.4222,12.4965,7259985.5576492,0
+STX.US,D,20080313,000000,12.335,12.7648,12.2332,12.71,9589691.5930677,0
+STX.US,D,20080314,000000,12.757,12.9215,12.43,12.757,13802008.740618,0
+STX.US,D,20080317,000000,12.4907,12.6248,11.7809,12.2215,9646549.9387823,0
+STX.US,D,20080318,000000,12.3517,12.5524,12.1911,12.4789,9182986.9624666,0
+STX.US,D,20080319,000000,12.4907,12.5818,11.8357,11.8572,14767623.136729,0
+STX.US,D,20080320,000000,11.8299,12.2625,11.5253,12.2215,11221169.748166,0
+STX.US,D,20080324,000000,12.3399,12.847,12.1774,12.6356,11419497.279811,0
+STX.US,D,20080325,000000,12.5201,12.5592,12.1646,12.4222,9447346.0448287,0
+STX.US,D,20080326,000000,12.2625,12.5524,12.1911,12.5318,8121876.6525714,0
+STX.US,D,20080327,000000,12.1646,12.1911,11.7436,11.7564,17669377.222476,0
+STX.US,D,20080328,000000,11.9004,11.9453,11.6174,11.6585,11233079.287228,0
+STX.US,D,20080331,000000,11.6585,12.1059,11.591,12.0256,12304682.452595,0
+STX.US,D,20080401,000000,12.1813,12.5083,12.1059,12.4085,15443353.632195,0
+STX.US,D,20080402,000000,12.5151,12.6356,12.3086,12.5641,11507812.742512,0
+STX.US,D,20080403,000000,12.572,12.9283,12.4789,12.6865,11878193.27897,0
+STX.US,D,20080404,000000,12.6395,12.7609,12.3879,12.4153,11440636.200947,0
+STX.US,D,20080407,000000,12.3927,12.6865,12.3575,12.4838,10148700.434504,0
+STX.US,D,20080408,000000,12.3634,12.5768,12.1999,12.2215,10766923.994434,0
+STX.US,D,20080409,000000,12.1911,12.335,12.0609,12.1039,10039657.675386,0
+STX.US,D,20080410,000000,12.0609,12.6287,11.9963,12.4222,15854685.210649,0
+STX.US,D,20080411,000000,12.0903,12.3262,11.6927,11.7965,16452308.127924,0
+STX.US,D,20080414,000000,11.7682,11.8171,11.3658,11.4686,20017341.827388,0
+STX.US,D,20080415,000000,11.6507,11.7682,11.3246,11.5841,23393201.793585,0
+STX.US,D,20080416,000000,11.2855,11.308,10.7313,10.9457,55253912.222897,0
+STX.US,D,20080417,000000,10.9114,11.4794,10.9114,11.354,24023011.108368,0
+STX.US,D,20080418,000000,11.4441,11.496,11.027,11.1876,18809709.459371,0
+STX.US,D,20080421,000000,11.1974,11.591,11.0926,11.4617,13303812.089298,0
+STX.US,D,20080422,000000,11.4568,11.4794,11.0838,11.1876,9080621.103594,0
+STX.US,D,20080423,000000,11.2453,11.2453,10.9801,11.0408,9663142.6027687,0
+STX.US,D,20080424,000000,11.0838,11.3198,10.931,11.2669,10380777.107635,0
+STX.US,D,20080425,000000,11.1406,11.2267,10.796,11.1357,10387141.459085,0
+STX.US,D,20080428,000000,11.0779,11.1406,10.8821,11.0221,15876123.402363,0
+STX.US,D,20080429,000000,11.0652,11.0779,10.931,11.027,7862151.6678705,0
+STX.US,D,20080430,000000,10.9457,11.0338,10.8018,10.8371,8645283.5305778,0
+STX.US,D,20080501,000000,10.796,11.2855,10.796,11.1974,13499588.160515,0
+STX.US,D,20080502,000000,11.1053,11.3873,10.9731,11.1709,8326523.5940094,0
+STX.US,D,20080505,000000,11.1474,11.3951,11.0436,11.3138,15019445.539635,0
+STX.US,D,20080506,000000,11.2395,11.5077,11.2395,11.4147,6784539.5987039,0
+STX.US,D,20080507,000000,11.4754,11.5763,11.308,11.3951,10358700.540112,0
+STX.US,D,20080508,000000,11.4147,11.7153,11.3697,11.6585,11140089.892215,0
+STX.US,D,20080509,000000,11.496,11.8299,11.4872,11.6174,7899097.7954001,0
+STX.US,D,20080512,000000,11.7035,11.7035,11.4225,11.5625,6664793.5754488,0
+STX.US,D,20080513,000000,11.5077,11.6174,11.4147,11.5136,8884077.9600056,0
+STX.US,D,20080514,000000,11.5763,12.7374,11.5381,12.196,26184339.140823,0
+STX.US,D,20080515,000000,12.1999,12.3311,12.0256,12.2499,10174715.525407,0
+STX.US,D,20080516,000000,12.196,12.6248,12.1343,12.5818,10058051.06985,0
+STX.US,D,20080519,000000,12.6248,12.6248,11.8866,11.9679,12957969.697475,0
+STX.US,D,20080520,000000,11.9777,12.0344,11.6056,11.7867,9439389.328765,0
+STX.US,D,20080521,000000,11.7926,12.0961,11.632,11.7486,11103081.459208,0
+STX.US,D,20080522,000000,11.6751,12.1392,11.6751,11.9963,8617317.5632064,0
+STX.US,D,20080523,000000,11.8171,12.054,11.7809,11.871,5085128.0436835,0
+STX.US,D,20080527,000000,11.9561,12.0168,11.7867,11.8572,6559867.0635375,0
+STX.US,D,20080528,000000,11.9277,12.1216,11.731,11.8073,10345781.856573,0
+STX.US,D,20080529,000000,11.8641,11.912,11.6056,11.8924,9088743.2866669,0
+STX.US,D,20080530,000000,11.9835,12.5151,11.9052,12.3018,17709256.814516,0
+STX.US,D,20080602,000000,12.3311,12.3879,12.1147,12.2401,7149111.4260153,0
+STX.US,D,20080603,000000,12.196,12.5641,12.0844,12.4496,9735108.4949914,0
+STX.US,D,20080604,000000,12.5151,12.6395,12.3144,12.5318,11145579.924159,0
+STX.US,D,20080605,000000,12.5524,12.7815,12.4613,12.6914,13393410.432021,0
+STX.US,D,20080606,000000,12.5768,13.0801,12.5641,12.7893,15640264.480249,0
+STX.US,D,20080609,000000,12.8118,12.9009,12.2273,12.4544,8835002.6921351,0
+STX.US,D,20080610,000000,12.3144,12.3771,11.9835,12.054,12379490.904613,0
+STX.US,D,20080611,000000,12.0344,12.1999,11.5704,11.7809,12766084.143777,0
+STX.US,D,20080612,000000,11.7965,11.9561,11.5253,11.632,9644533.6926321,0
+STX.US,D,20080613,000000,11.7486,11.8641,11.5567,11.6399,6704811.0566631,0
+STX.US,D,20080616,000000,11.496,12.2401,11.496,12.0736,11694492.213825,0
+STX.US,D,20080617,000000,12.0961,12.3967,11.9513,11.9513,8898781.0316022,0
+STX.US,D,20080618,000000,11.9453,12.1059,11.773,11.8866,8111564.5851286,0
+STX.US,D,20080619,000000,11.8005,12.1275,11.5665,12.0306,12578301.55907,0
+STX.US,D,20080620,000000,11.912,11.9453,11.5018,11.587,12854769.353747,0
+STX.US,D,20080623,000000,11.6751,11.6751,11.1709,11.3805,14570811.364601,0
+STX.US,D,20080624,000000,11.3412,11.4686,11.1474,11.2913,11892583.801772,0
+STX.US,D,20080625,000000,11.4343,11.6507,11.2953,11.5077,9794011.6860922,0
+STX.US,D,20080626,000000,11.4011,11.4157,11.0153,11.1974,12263446.43964,0
+STX.US,D,20080627,000000,11.1474,11.2669,10.8067,11.1876,14154502.497652,0
+STX.US,D,20080630,000000,11.0779,11.1631,10.8586,10.9869,7410807.7152095,0
+STX.US,D,20080701,000000,10.9673,11.1709,10.7812,11.1582,9535388.7933854,0
+STX.US,D,20080702,000000,11.1053,11.2218,10.794,10.8018,7059241.3905474,0
+STX.US,D,20080703,000000,10.8018,10.9056,10.2389,10.3005,10763832.212724,0
+STX.US,D,20080707,000000,10.3906,10.5336,9.97157,10.091,17742704.64262,0
+STX.US,D,20080708,000000,10.1831,10.3906,9.90503,10.1694,12273619.596507,0
+STX.US,D,20080709,000000,10.1645,10.1831,9.71802,9.78557,10316125.470063,0
+STX.US,D,20080710,000000,9.86586,10.0676,9.61032,9.7797,11990210.35865,0
+STX.US,D,20080711,000000,9.73271,9.92945,9.47522,9.76502,12737721.872704,0
+STX.US,D,20080714,000000,9.80712,9.951,9.7053,9.80124,9395446.6023861,0
+STX.US,D,20080715,000000,9.69942,10.095,9.48795,9.93538,16644216.15245,0
+STX.US,D,20080716,000000,8.93704,8.9574,8.19629,8.39631,43935420.295438,0
+STX.US,D,20080717,000000,8.44213,8.80457,8.31162,8.79185,18865134.779073,0
+STX.US,D,20080718,000000,8.83032,8.99422,8.41824,8.52956,11177664.18154,0
+STX.US,D,20080721,000000,8.53572,8.7049,8.47131,8.57959,7383885.6199583,0
+STX.US,D,20080722,000000,8.48275,8.48275,8.24094,8.2985,17143461.782896,0
+STX.US,D,20080723,000000,8.35,8.75866,8.28479,8.6958,17846950.901271,0
+STX.US,D,20080724,000000,8.73585,8.75121,8.41197,8.53572,10765173.31262,0
+STX.US,D,20080725,000000,8.4483,8.74103,8.4483,8.59731,13325422.897831,0
+STX.US,D,20080728,000000,8.66134,8.78156,8.6027,8.6027,7366267.4690748,0
+STX.US,D,20080729,000000,8.60827,8.81554,8.6027,8.67054,13052856.856088,0
+STX.US,D,20080730,000000,8.69942,8.69942,8.50371,8.59731,8968339.4809799,0
+STX.US,D,20080731,000000,8.34471,8.71137,8.34471,8.59731,8808736.3365134,0
+STX.US,D,20080801,000000,8.67054,8.67054,8.41197,8.6305,9150928.2401186,0
+STX.US,D,20080804,000000,8.61982,8.64312,8.41824,8.48932,7123597.8431457,0
+STX.US,D,20080805,000000,8.52231,8.54385,8.3265,8.45721,7819301.840874,0
+STX.US,D,20080806,000000,8.3777,8.68229,8.21342,8.64312,8071714.6137263,0
+STX.US,D,20080807,000000,8.61248,8.69942,8.44213,8.55002,6697061.6850616,0
+STX.US,D,20080808,000000,8.48275,8.67671,8.47131,8.61248,7638515.8550153,0
+STX.US,D,20080811,000000,8.64312,9.01409,8.61248,8.88945,6444970.6536162,0
+STX.US,D,20080812,000000,8.8451,9.35578,8.8451,9.24162,9834643.0294829,0
+STX.US,D,20080813,000000,9.18405,9.30584,9.04101,9.05521,11337230.55556,0
+STX.US,D,20080814,000000,9.09731,9.3313,9.00273,9.24162,10002318.308359,0
+STX.US,D,20080815,000000,9.27569,9.6211,9.25425,9.6211,8504019.6463069,0
+STX.US,D,20080818,000000,9.6211,9.6211,9.18405,9.25425,7758302.7343221,0
+STX.US,D,20080819,000000,9.13656,9.27951,8.99049,9.12795,7215681.255213,0
+STX.US,D,20080820,000000,9.12795,9.30584,9.10406,9.15859,9393639.7435007,0
+STX.US,D,20080821,000000,9.08565,9.4292,9.08565,9.39493,8971549.7452401,0
+STX.US,D,20080822,000000,9.39886,9.41158,9.21675,9.32053,8172645.4037838,0
+STX.US,D,20080825,000000,9.06098,9.32543,8.95192,8.99049,8233602.6328827,0
+STX.US,D,20080826,000000,8.94535,9.06098,8.87741,8.97062,5706733.4632918,0
+STX.US,D,20080827,000000,8.90727,9.16535,8.90727,9.00733,7205524.4407666,0
+STX.US,D,20080828,000000,8.96406,9.09731,8.77432,8.82572,8604362.1092203,0
+STX.US,D,20080829,000000,8.67671,8.71137,8.50371,8.56255,10246933.703749,0
+STX.US,D,20080902,000000,8.66486,8.71137,8.51712,8.59016,9766498.1994931,0
+STX.US,D,20080903,000000,8.54033,8.72213,8.41824,8.45182,10859014.556311,0
+STX.US,D,20080904,000000,8.4483,8.61248,8.36576,8.46426,13038427.520038,0
+STX.US,D,20080905,000000,8.49725,8.54385,8.30526,8.45721,7580729.0555264,0
+STX.US,D,20080908,000000,8.5742,8.5742,8.12609,8.37369,7320476.0063577,0
+STX.US,D,20080909,000000,8.3265,8.57959,8.07949,8.09045,9041164.3716889,0
+STX.US,D,20080910,000000,8.19629,8.2985,8.03886,8.24094,7755560.2718535,0
+STX.US,D,20080911,000000,8.13128,8.18326,7.93557,8.03367,9639707.571528,0
+STX.US,D,20080912,000000,8.01712,8.01712,7.75219,7.79869,8890783.4594868,0
+STX.US,D,20080915,000000,7.61924,7.87301,7.50018,7.56353,6722587.5247467,0
+STX.US,D,20080916,000000,7.33404,7.4017,6.31711,6.94331,17664789.087872,0
+STX.US,D,20080917,000000,6.89073,7.09711,6.72507,6.75934,12353917.059067,0
+STX.US,D,20080918,000000,6.77207,7.00596,6.61512,6.85088,12617452.891989,0
+STX.US,D,20080919,000000,7.16751,7.71088,7.13236,7.37957,16525065.606147,0
+STX.US,D,20080922,000000,7.25885,7.39034,6.99999,6.99999,9852329.6142529,0
+STX.US,D,20080923,000000,7.00596,7.18435,6.90257,6.98991,11062501.185881,0
+STX.US,D,20080924,000000,7.17935,7.26433,6.97728,7.07401,8974632.334339,0
+STX.US,D,20080925,000000,7.05218,7.31397,6.94957,7.16144,6756528.6896756,0
+STX.US,D,20080926,000000,7.08076,7.18914,7.01761,7.13236,6384512.889749,0
+STX.US,D,20080929,000000,6.99999,7.11601,6.19678,6.74104,11705353.795163,0
+STX.US,D,20080930,000000,6.57558,7.01761,6.34011,6.96005,10266321.943072,0
+STX.US,D,20081001,000000,6.98991,6.98991,6.47806,6.63256,17365306.057886,0
+STX.US,D,20081002,000000,6.518,6.61512,6.38583,6.43763,9928429.1175037,0
+STX.US,D,20081003,000000,6.51272,6.62129,6.19678,6.27697,14662598.570294,0
+STX.US,D,20081006,000000,6.31711,6.31711,5.9438,6.21352,15673855.304534,0
+STX.US,D,20081007,000000,6.21949,6.31711,5.66819,5.68553,17378409.615059,0
+STX.US,D,20081008,000000,5.48423,5.83482,5.42127,5.55903,17148043.789092,0
+STX.US,D,20081009,000000,5.51331,5.81163,5.27755,5.35235,11788608.214463,0
+STX.US,D,20081010,000000,5.07666,5.35235,4.76091,4.97327,19876756.153574,0
+STX.US,D,20081013,000000,5.19737,5.38114,5.02496,5.341,10595201.92364,0
+STX.US,D,20081014,000000,5.51331,5.57058,5.04787,5.05942,12822759.658661,0
+STX.US,D,20081015,000000,5.05942,5.17416,4.82983,4.85255,11133514.110698,0
+STX.US,D,20081016,000000,5.05942,5.13971,4.63432,4.89866,12218440.434516,0
+STX.US,D,20081017,000000,4.88144,5.13432,4.79518,5.04787,9801641.5537425,0
+STX.US,D,20081020,000000,5.13432,5.13432,4.81829,4.89866,6434093.751259,0
+STX.US,D,20081021,000000,4.89289,4.89866,4.62864,4.65723,5502274.4596915,0
+STX.US,D,20081022,000000,4.62297,4.68043,4.43322,4.59389,10723019.059903,0
+STX.US,D,20081023,000000,4.24965,4.4391,3.81339,4.04885,18640695.123401,0
+STX.US,D,20081024,000000,3.87057,4.12326,3.81868,4.04288,18988731.485198,0
+STX.US,D,20081027,000000,4.04885,4.14088,3.83032,3.84207,11646077.792591,0
+STX.US,D,20081028,000000,3.9109,3.95085,3.57225,3.79625,15883779.826448,0
+STX.US,D,20081029,000000,3.61229,3.87057,3.61229,3.70413,18105092.71397,0
+STX.US,D,20081030,000000,3.80732,3.87644,3.61797,3.68122,15084861.185373,0
+STX.US,D,20081031,000000,3.75004,4.08302,3.54924,3.8877,26938836.018312,0
+STX.US,D,20081103,000000,3.97953,4.15772,3.84785,4.06021,17238713.581771,0
+STX.US,D,20081104,000000,4.2614,4.65723,4.22097,4.32416,27574669.557916,0
+STX.US,D,20081105,000000,4.24965,4.30722,4.01987,4.02565,17733110.620286,0
+STX.US,D,20081106,000000,3.94546,4.0372,3.6351,3.69258,19361605.26221,0
+STX.US,D,20081107,000000,3.74427,3.81868,3.64098,3.79048,41701518.636993,0
+STX.US,D,20081110,000000,3.88221,3.89935,3.47992,3.56059,15873890.619139,0
+STX.US,D,20081111,000000,3.53161,3.60083,3.1356,3.15321,17842459.799791,0
+STX.US,D,20081112,000000,3.18171,3.21588,2.75073,2.76229,22440823.736814,0
+STX.US,D,20081113,000000,2.72762,2.97493,2.49804,2.883,22436652.333938,0
+STX.US,D,20081114,000000,2.83679,2.98619,2.72762,2.79674,18938965.750055,0
+STX.US,D,20081117,000000,2.74495,2.88859,2.64734,2.73898,16394673.517227,0
+STX.US,D,20081118,000000,2.83679,2.85432,2.38897,2.48101,18018612.70939,0
+STX.US,D,20081119,000000,2.39465,2.52663,2.23986,2.24555,15702485.182745,0
+STX.US,D,20081120,000000,2.1821,2.41227,2.11337,2.19943,20975867.698534,0
+STX.US,D,20081121,000000,2.24555,2.5326,2.10759,2.52663,23566217.979816,0
+STX.US,D,20081124,000000,2.58988,2.75073,2.42901,2.56128,15475906.712769,0
+STX.US,D,20081125,000000,2.44644,2.74495,2.44037,2.53837,13837604.57564,0
+STX.US,D,20081126,000000,2.65322,2.65322,2.47503,2.58988,15036932.951153,0
+STX.US,D,20081128,000000,2.58988,2.58988,2.37752,2.41776,9496480.5539741,0
+STX.US,D,20081201,000000,2.42363,2.44037,2.21108,2.21108,14570202.609431,0
+STX.US,D,20081202,000000,2.22802,2.50959,2.21108,2.47503,24428665.738442,0
+STX.US,D,20081203,000000,2.41776,2.6304,2.37175,2.52663,15470966.194719,0
+STX.US,D,20081204,000000,2.44037,2.57832,2.4063,2.46965,15702361.593189,0
+STX.US,D,20081205,000000,2.39465,2.59575,2.33728,2.59575,16196057.950417,0
+STX.US,D,20081208,000000,2.73898,2.98619,2.70491,2.96318,21016560.326002,0
+STX.US,D,20081209,000000,2.85432,3.18729,2.82592,2.92314,21421019.916564,0
+STX.US,D,20081210,000000,2.87135,3.22175,2.87135,3.15321,21686869.22341,0
+STX.US,D,20081211,000000,3.06657,3.09526,2.71627,2.7335,14836135.671184,0
+STX.US,D,20081212,000000,2.71069,3.05502,2.64157,3.02673,16157249.808333,0
+STX.US,D,20081215,000000,3.0091,3.0607,2.66467,2.7335,14494004.030255,0
+STX.US,D,20081216,000000,2.7852,2.81378,2.52095,2.5558,25217971.971959,0
+STX.US,D,20081217,000000,2.49256,2.81378,2.49256,2.73898,24525341.370718,0
+STX.US,D,20081218,000000,2.87135,2.87135,2.53837,2.6074,15190826.462398,0
+STX.US,D,20081219,000000,2.68788,2.71627,2.54396,2.61308,11061742.284721,0
+STX.US,D,20081222,000000,2.58988,2.69914,2.48101,2.5326,9167315.6024454,0
+STX.US,D,20081223,000000,2.5326,2.59575,2.45212,2.49804,8992841.8765705,0
+STX.US,D,20081224,000000,2.458,2.46377,2.34893,2.37752,5548584.794265,0
+STX.US,D,20081226,000000,2.37752,2.4063,2.30281,2.38897,5528066.8851138,0
+STX.US,D,20081229,000000,2.47503,2.50959,2.29136,2.34893,7109408.536399,0
+STX.US,D,20081230,000000,2.35471,2.4348,2.30281,2.37752,7534340.0730535,0
+STX.US,D,20081231,000000,2.35471,2.60142,2.32573,2.54396,9138793.9927712,0
+STX.US,D,20090102,000000,2.61308,2.95172,2.58988,2.91727,16292570.158486,0
+STX.US,D,20090105,000000,2.9346,3.09526,2.84834,2.95172,15526409.899645,0
+STX.US,D,20090106,000000,3.04954,3.38819,3.03779,3.31926,23070549.296693,0
+STX.US,D,20090107,000000,3.09526,3.21588,3.0607,3.08361,19025188.361509,0
+STX.US,D,20090108,000000,2.96318,3.21588,2.9346,3.21588,8887254.5180234,0
+STX.US,D,20090109,000000,3.24466,3.30801,3.04357,3.23889,14761741.908091,0
+STX.US,D,20090112,000000,3.18729,3.18729,2.63609,2.7335,37889277.22566,0
+STX.US,D,20090113,000000,2.64734,2.76229,2.52095,2.6304,18181824.46462,0
+STX.US,D,20090114,000000,2.64734,2.64734,2.42363,2.46377,21792243.109087,0
+STX.US,D,20090115,000000,2.48101,2.54934,2.30281,2.48658,21369306.369156,0
+STX.US,D,20090116,000000,2.57294,2.58449,2.40053,2.52095,17718463.72576,0
+STX.US,D,20090120,000000,2.57294,2.57294,2.21108,2.22802,17506103.161767,0
+STX.US,D,20090121,000000,2.29714,2.44037,2.29136,2.44037,11129613.379165,0
+STX.US,D,20090122,000000,2.23399,2.26277,1.79733,1.85451,53358342.592575,0
+STX.US,D,20090123,000000,1.79733,1.87243,1.71147,1.78588,60591827.893707,0
+STX.US,D,20090126,000000,1.80321,2.00421,1.79136,1.96407,47766371.735635,0
+STX.US,D,20090127,000000,2.00979,2.12473,1.93528,2.07891,38927546.959865,0
+STX.US,D,20090128,000000,2.21108,2.36587,2.14156,2.26865,21401064.799525,0
+STX.US,D,20090129,000000,2.23986,2.56697,2.19375,2.32024,35462934.371215,0
+STX.US,D,20090130,000000,2.44037,2.48101,2.16506,2.17642,18764029.329395,0
+STX.US,D,20090202,000000,2.09594,2.3087,2.05013,2.27962,18138531.349463,0
+STX.US,D,20090203,000000,2.20521,2.27403,2.09594,2.19943,16730619.551933,0
+STX.US,D,20090204,000000,2.23986,2.56697,2.22802,2.458,30378082.105879,0
+STX.US,D,20090205,000000,2.4348,2.61308,2.34893,2.52095,28146867.754234,0
+STX.US,D,20090206,000000,2.5558,2.68788,2.42363,2.58988,29119484.877602,0
+STX.US,D,20090209,000000,2.58449,2.61308,2.46965,2.50392,15430791.417707,0
+STX.US,D,20090210,000000,2.6304,2.72762,2.32573,2.35471,33445560.594035,0
+STX.US,D,20090211,000000,2.46965,2.48658,2.33141,2.41227,13259654.868647,0
+STX.US,D,20090212,000000,2.35471,2.61308,2.32024,2.57294,18087071.109576,0
+STX.US,D,20090213,000000,2.5326,2.57294,2.46377,2.50959,11202686.470388,0
+STX.US,D,20090217,000000,2.458,2.65322,2.41776,2.46377,22411636.173497,0
+STX.US,D,20090218,000000,2.56128,2.68788,2.44644,2.5558,18503162.418049,0
+STX.US,D,20090219,000000,2.61308,2.65322,2.37175,2.44644,22817855.638485,0
+STX.US,D,20090220,000000,2.37752,2.4348,2.12473,2.4063,32853901.638903,0
+STX.US,D,20090223,000000,2.42363,2.42363,2.24555,2.30281,16926997.228511,0
+STX.US,D,20090224,000000,2.32573,2.32573,2.18768,2.27403,33965834.834279,0
+STX.US,D,20090225,000000,2.35471,2.52095,2.32024,2.47503,22449618.001937,0
+STX.US,D,20090226,000000,2.44644,2.51517,2.35471,2.35471,13299119.771762,0
+STX.US,D,20090227,000000,2.36019,2.49256,2.29714,2.46965,26207429.959828,0
+STX.US,D,20090302,000000,2.35471,2.48101,2.08488,2.11337,28308626.055426,0
+STX.US,D,20090303,000000,2.18768,2.32573,2.09037,2.15939,17512865.85972,0
+STX.US,D,20090304,000000,2.1821,2.29714,2.10759,2.15939,22164782.887877,0
+STX.US,D,20090305,000000,2.10759,2.20521,1.94126,1.96407,20784377.427136,0
+STX.US,D,20090306,000000,2.01556,2.09594,1.74574,1.78588,26054979.688609,0
+STX.US,D,20090309,000000,1.80889,1.92373,1.77442,1.80321,14062512.033102,0
+STX.US,D,20090310,000000,1.86645,2.14763,1.86645,2.07313,18222623.317823,0
+STX.US,D,20090311,000000,2.10759,2.17094,1.96994,2.13648,19318012.876475,0
+STX.US,D,20090312,000000,2.17642,2.27403,2.12473,2.22802,12528832.030301,0
+STX.US,D,20090313,000000,2.23399,2.46965,2.21108,2.44644,24597306.241538,0
+STX.US,D,20090316,000000,2.45212,2.58449,2.41776,2.46965,21397233.523278,0
+STX.US,D,20090317,000000,2.41776,2.58988,2.39465,2.56128,10070678.654021,0
+STX.US,D,20090318,000000,2.58449,2.76229,2.52663,2.69914,15805847.929279,0
+STX.US,D,20090319,000000,2.67623,2.76776,2.6304,2.67054,11984071.736886,0
+STX.US,D,20090320,000000,2.7335,2.74495,2.52095,2.64157,14499462.398759,0
+STX.US,D,20090323,000000,2.75073,2.96876,2.71627,2.96318,21781089.406981,0
+STX.US,D,20090324,000000,2.87135,3.32523,2.79674,3.26179,49150857.694537,0
+STX.US,D,20090325,000000,3.3597,3.51488,3.25631,3.42265,50890784.1532,0
+STX.US,D,20090326,000000,3.5837,3.76718,3.29038,3.76718,40490112.191203,0
+STX.US,D,20090327,000000,3.54924,3.75563,3.47454,3.49754,21550139.339474,0
+STX.US,D,20090330,000000,3.34227,3.45163,3.20432,3.39406,23379441.47538,0
+STX.US,D,20090331,000000,3.509,3.56059,3.39974,3.45163,15565005.590261,0
+STX.US,D,20090401,000000,3.19287,3.45702,3.16428,3.43411,23918800.598764,0
+STX.US,D,20090402,000000,3.50293,3.69825,3.47454,3.56059,20945489.181311,0
+STX.US,D,20090403,000000,3.49754,3.90493,3.42823,3.86499,24704936.40267,0
+STX.US,D,20090406,000000,3.88221,3.90493,3.62365,3.67515,22873170.646848,0
+STX.US,D,20090407,000000,3.56059,3.64666,3.50293,3.53161,11619627.584736,0
+STX.US,D,20090408,000000,3.42265,3.66957,3.411,3.64666,15317408.7245,0
+STX.US,D,20090409,000000,3.79048,3.89935,3.68122,3.81868,18222720.350946,0
+STX.US,D,20090413,000000,3.61797,3.72694,3.37106,3.64098,28338363.132637,0
+STX.US,D,20090414,000000,3.54924,3.61797,3.26179,3.47454,25853292.768114,0
+STX.US,D,20090415,000000,3.33649,3.46289,3.22175,3.3597,24094383.566441,0
+STX.US,D,20090416,000000,3.42823,3.72694,3.39406,3.64666,24827085.783164,0
+STX.US,D,20090417,000000,3.61797,4.00861,3.53161,3.92207,25873433.780188,0
+STX.US,D,20090420,000000,3.61797,3.8593,3.61797,3.7098,15994005.36826,0
+STX.US,D,20090421,000000,3.65831,3.87644,3.62365,3.83032,20478750.668379,0
+STX.US,D,20090422,000000,3.77305,4.22097,3.77305,4.10593,40247770.435088,0
+STX.US,D,20090423,000000,4.16908,4.16908,3.94546,4.03123,31892105.24082,0
+STX.US,D,20090424,000000,4.13471,4.19209,3.95672,4.18072,25432716.486568,0
+STX.US,D,20090427,000000,4.08899,4.30722,3.9858,4.03123,22727135.797143,0
+STX.US,D,20090428,000000,3.99138,4.10593,3.97953,4.03123,14098401.010296,0
+STX.US,D,20090429,000000,4.04885,4.34716,4.04288,4.27266,18359928.250686,0
+STX.US,D,20090430,000000,4.47934,4.80673,4.42196,4.68602,34273558.529889,0
+STX.US,D,20090501,000000,4.68602,4.95603,4.62864,4.85255,22665971.223581,0
+STX.US,D,20090504,000000,5.02496,5.23174,5.00782,5.22018,22444165.761841,0
+STX.US,D,20090505,000000,5.20902,5.20902,4.81829,4.85842,29242207.264223,0
+STX.US,D,20090506,000000,4.85842,4.96171,4.65723,4.82983,25217866.767625,0
+STX.US,D,20090507,000000,4.88144,4.92735,4.3358,4.42196,26743103.867349,0
+STX.US,D,20090508,000000,4.5885,4.5885,4.11738,4.47346,29485057.67818,0
+STX.US,D,20090511,000000,4.41031,4.50234,4.28969,4.34716,19777653.671829,0
+STX.US,D,20090512,000000,4.39318,4.53103,4.01987,4.21519,26378806.796985,0
+STX.US,D,20090513,000000,4.16359,4.18072,3.89367,4.00861,33789281.535374,0
+STX.US,D,20090514,000000,4.01987,4.21519,3.92207,4.1865,23870049.115102,0
+STX.US,D,20090515,000000,4.11738,4.35304,4.1118,4.16359,15290577.533964,0
+STX.US,D,20090518,000000,4.11738,4.39318,4.09467,4.37614,15040179.98586,0
+STX.US,D,20090519,000000,4.40474,4.77207,4.3644,4.65723,20868634.862505,0
+STX.US,D,20090520,000000,4.76678,4.82983,4.4907,4.54288,27565602.578648,0
+STX.US,D,20090521,000000,4.4907,4.61151,4.3644,4.60015,17724627.882557,0
+STX.US,D,20090522,000000,4.68602,4.89866,4.58282,4.84697,23359607.905095,0
+STX.US,D,20090526,000000,4.72037,5.05355,4.70902,5.04219,22444918.534593,0
+STX.US,D,20090527,000000,5.05355,5.14558,4.92138,4.92735,21933532.528391,0
+STX.US,D,20090528,000000,5.03642,5.08233,4.76091,4.98462,21608519.573114,0
+STX.US,D,20090529,000000,4.96171,5.12805,4.91579,5.00215,40764012.183032,0
+STX.US,D,20090601,000000,5.1629,5.44997,5.09976,5.43253,23050276.523852,0
+STX.US,D,20090602,000000,5.341,5.341,4.93851,5.04219,32236345.054016,0
+STX.US,D,20090603,000000,4.93303,5.00782,4.77207,4.85842,19617004.61244,0
+STX.US,D,20090604,000000,4.86978,5.15723,4.85842,5.12805,17397878.545084,0
+STX.US,D,20090605,000000,5.07666,5.16849,4.89289,5.05942,13383484.454267,0
+STX.US,D,20090608,000000,5.03642,5.18004,4.88721,5.08791,17537216.066518,0
+STX.US,D,20090609,000000,5.20304,5.50734,5.1629,5.43253,22221403.247091,0
+STX.US,D,20090610,000000,5.51331,5.54728,5.1629,5.35784,26500531.274543,0
+STX.US,D,20090611,000000,5.37497,5.61641,5.36948,5.54209,16970799.001512,0
+STX.US,D,20090612,000000,5.467,5.53622,5.31779,5.47885,12798097.924468,0
+STX.US,D,20090615,000000,5.44997,5.44997,5.27198,5.36381,14600801.749333,0
+STX.US,D,20090616,000000,5.31192,5.46151,5.23174,5.23751,19946325.838367,0
+STX.US,D,20090617,000000,5.39818,5.50166,5.24319,5.39229,17526923.4057,0
+STX.US,D,20090618,000000,5.38682,5.467,5.18004,5.31779,18790555.120944,0
+STX.US,D,20090619,000000,5.38682,5.59907,5.36381,5.565,21433376.829393,0
+STX.US,D,20090622,000000,5.53054,5.64509,5.39818,5.40973,17323460.268359,0
+STX.US,D,20090623,000000,5.32924,5.54209,5.22018,5.51331,30267193.674627,0
+STX.US,D,20090624,000000,5.57058,5.78303,5.49021,5.66819,28039702.330691,0
+STX.US,D,20090625,000000,5.71451,5.71451,5.4155,5.45574,42693306.441209,0
+STX.US,D,20090626,000000,5.53622,5.90376,5.44409,5.89807,38667542.111211,0
+STX.US,D,20090629,000000,5.8175,5.97826,5.7658,5.90943,19831939.10769,0
+STX.US,D,20090630,000000,5.93831,6.10475,5.89807,6.00695,31333392.605759,0
+STX.US,D,20090701,000000,5.95554,6.23125,5.95554,6.08732,18800468.841884,0
+STX.US,D,20090702,000000,6.02986,6.02986,5.86889,5.90376,11553299.827644,0
+STX.US,D,20090706,000000,5.92069,6.08732,5.66819,5.77119,28180237.955841,0
+STX.US,D,20090707,000000,5.76003,5.84041,5.34658,5.45574,43083946.472291,0
+STX.US,D,20090708,000000,5.45574,5.51889,5.31192,5.45574,19289263.494312,0
+STX.US,D,20090709,000000,5.467,5.54209,5.32357,5.47278,15956630.252189,0
+STX.US,D,20090710,000000,5.57058,5.77119,5.43253,5.74299,32815902.446642,0
+STX.US,D,20090713,000000,5.74876,5.97228,5.54728,5.95554,19514479.414966,0
+STX.US,D,20090714,000000,5.87487,6.12179,5.85186,6.09329,20547351.043345,0
+STX.US,D,20090715,000000,6.21949,6.3454,6.15634,6.24211,23224709.393675,0
+STX.US,D,20090716,000000,6.24211,6.43156,6.20246,6.27109,20928131.487756,0
+STX.US,D,20090717,000000,6.27109,6.43763,6.21352,6.40307,17736459.795122,0
+STX.US,D,20090720,000000,6.45417,6.51272,6.24211,6.34011,20618300.641282,0
+STX.US,D,20090721,000000,6.34011,6.4482,6.15634,6.43156,24415628.572352,0
+STX.US,D,20090722,000000,6.70168,7.03553,6.49559,6.80535,55498971.927848,0
+STX.US,D,20090723,000000,6.8219,6.97728,6.65644,6.69649,32275055.141576,0
+STX.US,D,20090724,000000,6.56363,6.65057,6.47806,6.62129,25423029.516716,0
+STX.US,D,20090727,000000,6.67837,7.03553,6.63882,7.01761,23286302.955778,0
+STX.US,D,20090728,000000,7.02427,7.32719,7.01761,7.24172,30520346.963417,0
+STX.US,D,20090729,000000,7.08673,7.1487,6.86792,6.95437,24485041.982747,0
+STX.US,D,20090730,000000,7.10994,7.13236,6.98403,7.01106,22954167.769293,0
+STX.US,D,20090731,000000,7.08076,7.08673,6.89073,6.91531,14894001.118573,0
+STX.US,D,20090803,000000,6.98403,7.12737,6.97728,7.08076,17136332.401879,0
+STX.US,D,20090804,000000,6.97728,7.10994,6.97728,7.04023,20774320.710017,0
+STX.US,D,20090805,000000,7.01106,7.06265,6.74104,6.87369,24679806.866686,0
+STX.US,D,20090806,000000,6.87369,6.9715,6.71313,6.7989,19060279.624293,0
+STX.US,D,20090807,000000,7.00596,7.16751,6.83405,7.09711,18797525.16336,0
+STX.US,D,20090810,000000,7.02955,7.10348,6.89073,6.93694,10866056.096817,0
+STX.US,D,20090811,000000,6.93107,7.01761,6.78196,6.9715,12256854.315702,0
+STX.US,D,20090812,000000,6.91531,7.25297,6.89073,7.17935,18412901.185887,0
+STX.US,D,20090813,000000,7.25297,7.294,7.05737,7.19571,15863717.462272,0
+STX.US,D,20090814,000000,7.1487,7.16751,6.89073,7.00596,13674811.594938,0
+STX.US,D,20090817,000000,6.89073,6.89073,6.63882,6.76571,16061312.649192,0
+STX.US,D,20090818,000000,6.77618,6.99422,6.75934,6.9715,14475808.787641,0
+STX.US,D,20090819,000000,6.75934,7.05218,6.73154,7.01761,15505028.906402,0
+STX.US,D,20090820,000000,7.03553,7.0929,6.93107,7.06265,8651179.0588345,0
+STX.US,D,20090821,000000,7.16751,7.2705,7.05737,7.25297,9682634.0036215,0
+STX.US,D,20090824,000000,7.31397,7.33953,7.01106,7.05218,12032721.080417,0
+STX.US,D,20090825,000000,7.05218,7.18914,7.01106,7.08673,9905958.2890826,0
+STX.US,D,20090826,000000,7.10348,7.10348,6.86361,6.96524,16967077.015204,0
+STX.US,D,20090827,000000,7.06882,7.83169,7.04708,7.80526,45760481.57318,0
+STX.US,D,20090828,000000,7.99373,8.15508,7.90835,8.05227,24033026.969437,0
+STX.US,D,20090831,000000,7.83923,7.99862,7.73662,7.95271,10846091.787166,0
+STX.US,D,20090901,000000,7.892,8.21342,7.62658,7.69629,19936391.689401,0
+STX.US,D,20090902,000000,7.62658,7.75219,7.51899,7.53229,13048177.816771,0
+STX.US,D,20090903,000000,7.59799,7.68337,7.53934,7.60347,19166221.409088,0
+STX.US,D,20090904,000000,7.57949,7.98696,7.57411,7.85568,19811751.111156,0
+STX.US,D,20090908,000000,8.03367,8.52231,7.95271,8.48275,28464036.34759,0
+STX.US,D,20090909,000000,8.49725,8.65027,8.38407,8.5742,21383936.92126,0
+STX.US,D,20090910,000000,8.57959,8.74573,8.47131,8.58673,21096476.80588,0
+STX.US,D,20090911,000000,8.59731,8.64312,8.45182,8.54033,18561067.700088,0
+STX.US,D,20090914,000000,8.44213,8.67054,8.40316,8.66134,15533347.257219,0
+STX.US,D,20090915,000000,8.66486,8.98286,8.65683,8.82572,17978016.093643,0
+STX.US,D,20090916,000000,8.82111,8.93047,8.76864,8.82572,12337116.029217,0
+STX.US,D,20090917,000000,8.8451,8.87741,8.4483,8.60827,19128074.11364,0
+STX.US,D,20090918,000000,8.60827,8.81015,8.51712,8.76325,16134231.508819,0
+STX.US,D,20090921,000000,8.82111,8.88945,8.61248,8.87271,14389404.366757,0
+STX.US,D,20090922,000000,8.99049,9.07137,8.84961,9.00273,15183317.1201,0
+STX.US,D,20090923,000000,9.26012,9.27951,8.86704,8.87741,35492550.923073,0
+STX.US,D,20090924,000000,8.90247,8.99049,8.63667,8.71675,18221203.570027,0
+STX.US,D,20090925,000000,8.79723,8.79723,8.45182,8.5555,23663434.954776,0
+STX.US,D,20090928,000000,8.65683,9.01409,8.6305,8.90247,12304774.378711,0
+STX.US,D,20090929,000000,8.91941,8.96406,8.67054,8.7049,15156944.538744,0
+STX.US,D,20090930,000000,8.77432,8.98286,8.61248,8.73585,15216126.572398,0
+STX.US,D,20091001,000000,8.75866,8.79185,8.31593,8.33257,32352003.429301,0
+STX.US,D,20091002,000000,8.19629,8.43146,8.13755,8.27011,24026956.781559,0
+STX.US,D,20091005,000000,8.3221,8.61982,8.23486,8.59731,16334773.438465,0
+STX.US,D,20091006,000000,8.6027,8.79185,8.51712,8.66134,26180684.567,0
+STX.US,D,20091007,000000,8.66486,8.78156,8.36126,8.41824,20376351.103263,0
+STX.US,D,20091008,000000,8.6027,8.63667,8.40766,8.51173,20979405.832609,0
+STX.US,D,20091009,000000,8.48932,8.90727,8.47131,8.87741,18029378.279006,0
+STX.US,D,20091012,000000,9.41158,9.41941,8.99049,9.09731,23268545.894319,0
+STX.US,D,20091013,000000,9.14802,9.21107,8.91941,8.98286,14335940.137536,0
+STX.US,D,20091014,000000,9.19462,9.3313,9.15389,9.25131,23787846.739132,0
+STX.US,D,20091015,000000,9.12609,9.18405,8.76864,8.9248,19061705.500496,0
+STX.US,D,20091016,000000,8.91266,8.91266,8.56871,8.76864,20182682.182911,0
+STX.US,D,20091019,000000,8.8451,8.99049,8.68944,8.93047,16548581.32809,0
+STX.US,D,20091020,000000,8.9574,9.13656,8.87741,8.93047,23231631.43023,0
+STX.US,D,20091021,000000,8.72948,8.88945,8.16036,8.72213,46363887.664569,0
+STX.US,D,20091022,000000,8.67054,9.17818,8.65683,9.14235,31916470.768637,0
+STX.US,D,20091023,000000,9.25425,9.25425,8.99422,9.03436,25022278.634245,0
+STX.US,D,20091026,000000,9.17005,9.47522,9.04101,9.08565,18926462.776841,0
+STX.US,D,20091027,000000,9.09144,9.17818,8.78714,8.79723,14154450.406187,0
+STX.US,D,20091028,000000,8.76325,8.79185,8.23486,8.29165,24840675.527353,0
+STX.US,D,20091029,000000,8.48275,8.52231,8.23486,8.37369,24281814.789104,0
+STX.US,D,20091030,000000,8.33257,8.42529,7.91344,8.01037,24555588.127173,0
+STX.US,D,20091102,000000,8.03886,8.24691,7.97796,8.13128,16482329.154694,0
+STX.US,D,20091103,000000,8.05795,8.24094,7.93068,8.23486,21585387.898057,0
+STX.US,D,20091104,000000,8.21342,8.6958,8.19629,8.45182,28253418.2942,0
+STX.US,D,20091105,000000,8.59016,8.90727,8.59016,8.82572,18142859.026736,0
+STX.US,D,20091106,000000,8.75121,8.91266,8.68229,8.79185,11313142.848894,0
+STX.US,D,20091109,000000,8.87271,9.09731,8.8451,9.04101,10472110.811154,0
+STX.US,D,20091110,000000,8.97728,9.18875,8.96406,9.14235,13728874.365317,0
+STX.US,D,20091111,000000,9.15859,9.36557,9.14802,9.36165,16250969.50527,0
+STX.US,D,20091112,000000,9.3734,9.7797,9.36165,9.64655,35021690.034528,0
+STX.US,D,20091113,000000,9.68865,9.7053,9.50459,9.60347,14522682.935728,0
+STX.US,D,20091116,000000,9.6211,9.79439,9.61032,9.76893,16969974.73067,0
+STX.US,D,20091117,000000,9.67495,9.89425,9.54767,9.86586,22245231.517828,0
+STX.US,D,20091118,000000,9.48795,9.5418,9.30975,9.45858,23456931.10579,0
+STX.US,D,20091119,000000,9.28538,9.53396,9.14802,9.21675,16463726.372965,0
+STX.US,D,20091120,000000,9.08565,9.18875,8.90727,8.95192,17703104.914535,0
+STX.US,D,20091123,000000,9.10984,9.32053,9.06676,9.14235,15958682.247384,0
+STX.US,D,20091124,000000,9.20422,9.20422,8.96406,8.99891,10883025.65788,0
+STX.US,D,20091125,000000,9.05344,9.17818,8.91266,9.12609,14399862.494585,0
+STX.US,D,20091127,000000,8.91266,8.99049,8.79723,8.9248,7142149.55481,0
+STX.US,D,20091130,000000,8.90247,8.9248,8.61248,8.68944,14309772.857839,0
+STX.US,D,20091201,000000,8.84961,9.13656,8.68944,9.04101,15146088.064413,0
+STX.US,D,20091202,000000,9.05521,9.50459,9.04101,9.46543,27164708.699996,0
+STX.US,D,20091203,000000,9.47522,9.58879,9.27951,9.38906,16843311.777866,0
+STX.US,D,20091204,000000,9.69942,9.83257,9.27951,9.58194,22336364.005293,0
+STX.US,D,20091207,000000,9.53396,9.75327,9.52612,9.54767,10768789.073193,0
+STX.US,D,20091208,000000,9.44683,9.60347,9.38906,9.41158,9832876.0052479,0
+STX.US,D,20091209,000000,9.38221,9.6211,9.25131,9.59564,10975665.733651,0
+STX.US,D,20091210,000000,9.61522,9.66222,9.46543,9.48207,15567373.198455,0
+STX.US,D,20091211,000000,9.51927,9.57802,9.30584,9.43507,9884171.799527,0
+STX.US,D,20091214,000000,9.42333,9.58194,9.36557,9.5134,8035907.3486371,0
+STX.US,D,20091215,000000,9.47522,9.53396,9.34304,9.41941,7702116.4706575,0
+STX.US,D,20091216,000000,9.50459,9.97552,9.50459,9.91086,22996643.763417,0
+STX.US,D,20091217,000000,9.85019,10.0117,9.72488,9.91679,15776616.445707,0
+STX.US,D,20091218,000000,9.97157,10.0235,9.7797,10.0235,17628445.587105,0
+STX.US,D,20091221,000000,10.2389,10.2711,10.0676,10.1527,17529879.341038,0
+STX.US,D,20091222,000000,10.188,10.2575,10.1145,10.2389,12370356.51286,0
+STX.US,D,20091223,000000,10.3388,10.3662,10.2751,10.3064,9840956.310868,0
+STX.US,D,20091224,000000,10.3388,10.4004,10.2967,10.3779,3474187.2043613,0
+STX.US,D,20091228,000000,10.4425,10.5385,10.2046,10.3192,8601800.4347802,0
+STX.US,D,20091229,000000,10.327,10.3328,10.0235,10.2291,12397518.637415,0
+STX.US,D,20091230,000000,10.2457,10.6031,10.2046,10.5894,16493974.150823,0
+STX.US,D,20091231,000000,10.5825,10.6765,10.4455,10.4455,10487842.433851,0
+STX.US,D,20100104,000000,10.6628,10.8948,10.5659,10.8469,19357922.089151,0
+STX.US,D,20100105,000000,10.8293,10.936,10.5825,10.6364,25313810.055175,0
+STX.US,D,20100106,000000,10.5825,10.7039,10.464,10.5601,12487196.64944,0
+STX.US,D,20100107,000000,10.5659,10.5698,10.3005,10.3602,14903240.714659,0
+STX.US,D,20100108,000000,10.095,10.3848,10.0362,10.2751,19731106.372157,0
+STX.US,D,20100111,000000,10.4866,10.7117,10.464,10.5385,20022306.859068,0
+STX.US,D,20100112,000000,10.4914,10.5894,10.091,10.1752,20065926.822638,0
+STX.US,D,20100113,000000,10.3064,10.511,10.0998,10.4455,15323999.827036,0
+STX.US,D,20100114,000000,10.4288,10.6198,10.3436,10.5336,11142044.854288,0
+STX.US,D,20100115,000000,10.516,10.6824,10.0676,10.2046,23884973.830779,0
+STX.US,D,20100119,000000,10.2711,10.4914,10.2046,10.4288,13593030.036301,0
+STX.US,D,20100120,000000,10.4209,10.4425,10.0235,10.1988,28355419.51281,0
+STX.US,D,20100121,000000,11.3951,11.6585,11.1053,11.1924,61196859.034551,0
+STX.US,D,20100122,000000,11.1239,11.2669,10.4914,10.5659,35020615.520368,0
+STX.US,D,20100125,000000,10.794,10.9457,10.6765,10.8655,27134389.424048,0
+STX.US,D,20100126,000000,10.8469,11.2669,10.7744,11.0887,27892747.198422,0
+STX.US,D,20100127,000000,11.0408,11.1582,10.7284,10.9545,26847342.976192,0
+STX.US,D,20100128,000000,11.0221,11.072,10.4151,10.5433,24602056.778947,0
+STX.US,D,20100129,000000,10.5385,10.6314,9.45858,9.59564,49897258.945387,0
+STX.US,D,20100201,000000,9.89425,10.327,9.79439,10.2771,31702017.353397,0
+STX.US,D,20100202,000000,10.2711,10.6824,10.2096,10.6697,30602193.891737,0
+STX.US,D,20100203,000000,10.5483,10.8371,10.4866,10.8185,29437211.156063,0
+STX.US,D,20100204,000000,10.4357,10.6138,10.2096,10.3486,37448300.496111,0
+STX.US,D,20100205,000000,10.3965,10.4455,10.0303,10.3486,41507348.208606,0
+STX.US,D,20100208,000000,10.3662,10.7558,10.2457,10.4425,26011459.822365,0
+STX.US,D,20100209,000000,10.6569,10.7617,10.464,10.5257,21618298.469082,0
+STX.US,D,20100210,000000,10.5433,10.7167,10.4357,10.6138,17012708.117919,0
+STX.US,D,20100211,000000,10.6198,10.8145,10.4455,10.7744,14178368.560238,0
+STX.US,D,20100212,000000,10.652,10.8371,10.4209,10.7372,19994502.2731,0
+STX.US,D,20100216,000000,10.796,11.3951,10.796,11.3314,33150460.396991,0
+STX.US,D,20100217,000000,11.45,11.5136,11.2267,11.4872,23208638.665748,0
+STX.US,D,20100218,000000,11.4157,11.9513,11.3246,11.9052,30376192.513489,0
+STX.US,D,20100219,000000,11.8005,12.0256,11.7153,11.7809,26258557.222894,0
+STX.US,D,20100222,000000,11.7926,11.9777,11.7035,11.9052,18571946.645248,0
+STX.US,D,20100223,000000,11.8533,11.9004,11.5018,11.6751,20252837.130643,0
+STX.US,D,20100224,000000,11.7035,11.9052,11.1406,11.1974,48375319.950434,0
+STX.US,D,20100225,000000,11.0025,11.2218,10.6893,11.1924,48966667.378172,0
+STX.US,D,20100226,000000,11.2953,11.4872,11.1406,11.4343,15832093.856875,0
+STX.US,D,20100301,000000,11.5429,12.3194,11.4872,12.2625,35912083.332499,0
+STX.US,D,20100302,000000,12.3468,12.3927,12.011,12.0648,23355710.237765,0
+STX.US,D,20100303,000000,11.916,11.9679,11.2619,11.2708,43900779.470623,0
+STX.US,D,20100304,000000,11.3736,11.3805,10.9917,11.3314,27039421.574733,0
+STX.US,D,20100305,000000,11.3805,11.5429,11.2022,11.4402,18006769.56141,0
+STX.US,D,20100308,000000,11.591,11.6174,11.2767,11.4225,17298179.564983,0
+STX.US,D,20100309,000000,11.4157,11.5665,11.1974,11.2581,22267400.011468,0
+STX.US,D,20100310,000000,11.3246,11.4274,10.9114,11.0094,44780601.265225,0
+STX.US,D,20100311,000000,10.796,11.0652,10.5601,11.0436,45981023.561522,0
+STX.US,D,20100312,000000,11.1121,11.1121,10.8224,11.0652,25057439.352316,0
+STX.US,D,20100315,000000,10.9917,11.0025,10.6697,10.7872,20574382.428534,0
+STX.US,D,20100316,000000,10.9007,11.0534,10.7225,10.9869,20566372.599603,0
+STX.US,D,20100317,000000,11.0338,11.2512,10.9232,11.0926,19887661.655168,0
+STX.US,D,20100318,000000,11.1474,11.2062,11.027,11.0926,11980575.480264,0
+STX.US,D,20100319,000000,11.1406,11.1836,10.7812,10.8723,21401157.747042,0
+STX.US,D,20100322,000000,10.794,11.45,10.7225,11.3198,26737053.086096,0
+STX.US,D,20100323,000000,11.3472,11.8357,11.308,11.7436,35415551.565285,0
+STX.US,D,20100324,000000,11.632,11.6585,11.4872,11.5018,18501120.636867,0
+STX.US,D,20100325,000000,11.5841,11.6399,11.2669,11.2669,17708786.969921,0
+STX.US,D,20100326,000000,11.0338,11.1181,10.796,10.8723,37532402.678484,0
+STX.US,D,20100329,000000,10.9801,11.1298,10.8067,10.8547,18674315.568324,0
+STX.US,D,20100330,000000,10.8145,10.8723,10.4053,10.4357,44938855.138585,0
+STX.US,D,20100331,000000,10.3192,10.6893,10.2711,10.4866,22052628.940424,0
+STX.US,D,20100401,000000,10.6364,10.6824,10.2711,10.4004,19319949.453324,0
+STX.US,D,20100405,000000,10.5208,10.6824,10.4425,10.6138,25799241.23315,0
+STX.US,D,20100406,000000,10.5698,11.0436,10.511,10.9457,26155569.330635,0
+STX.US,D,20100407,000000,10.8185,10.9114,10.5894,10.8224,26415352.535209,0
+STX.US,D,20100408,000000,10.8185,10.8371,10.5601,10.7284,16479360.96254,0
+STX.US,D,20100409,000000,10.8145,11.0094,10.7284,10.9917,13873163.640214,0
+STX.US,D,20100412,000000,10.9673,11.1709,10.931,10.9545,19036998.824647,0
+STX.US,D,20100413,000000,10.8429,10.9917,10.5208,10.5541,37268667.672311,0
+STX.US,D,20100414,000000,10.6824,11.2453,10.6697,11.0652,45147720.467358,0
+STX.US,D,20100415,000000,10.9731,11.4343,10.9545,11.308,23583913.757198,0
+STX.US,D,20100416,000000,11.2512,11.4568,10.9232,11.0534,25559014.799111,0
+STX.US,D,20100419,000000,10.9114,10.9673,10.6697,10.9605,20780565.557515,0
+STX.US,D,20100420,000000,11.0486,11.1631,10.8185,11.1005,23840849.29497,0
+STX.US,D,20100421,000000,11.5253,11.6703,11.0838,11.2218,50034828.421185,0
+STX.US,D,20100422,000000,11.1406,11.4147,10.931,11.308,20685000.188443,0
+STX.US,D,20100423,000000,11.3805,12.0041,11.3805,11.9258,42289697.677923,0
+STX.US,D,20100426,000000,11.9513,11.9629,11.6399,11.7486,17416901.122743,0
+STX.US,D,20100427,000000,11.6174,11.6751,11.2062,11.2708,26497338.374105,0
+STX.US,D,20100428,000000,11.3246,11.3951,10.9731,11.1836,28256111.729406,0
+STX.US,D,20100429,000000,11.1788,11.2218,10.9007,10.9917,32776177.086197,0
+STX.US,D,20100430,000000,11.0153,11.0338,10.511,10.5385,27459259.383145,0
+STX.US,D,20100503,000000,10.6462,11.0025,10.6314,10.8821,24518343.750467,0
+STX.US,D,20100504,000000,10.8655,10.8821,10.5483,10.8547,32608832.741339,0
+STX.US,D,20100505,000000,10.7167,10.931,10.4151,10.5433,40799640.702895,0
+STX.US,D,20100506,000000,10.4699,10.7225,9.19462,10.2526,49187986.652898,0
+STX.US,D,20100507,000000,10.1988,10.5257,9.89425,10.1938,47492038.669658,0
+STX.US,D,20100510,000000,10.6462,10.796,10.511,10.6138,27373230.837936,0
+STX.US,D,20100511,000000,10.5659,10.8293,10.4758,10.5659,21914062.576965,0
+STX.US,D,20100512,000000,10.5767,10.9673,10.5767,10.9056,17787928.206219,0
+STX.US,D,20100513,000000,10.794,11.027,10.5601,10.6384,19746579.580327,0
+STX.US,D,20100514,000000,10.4826,10.5208,10.1831,10.327,21327084.703954,0
+STX.US,D,20100517,000000,10.4053,10.61,10.0117,10.2457,26275302.075672,0
+STX.US,D,20100518,000000,10.3486,10.4151,9.6211,9.79439,44844068.077298,0
+STX.US,D,20100519,000000,9.76502,10.0059,9.44683,9.54767,40803454.615318,0
+STX.US,D,20100520,000000,9.25131,9.4997,9.09144,9.24652,31659681.29125,0
+STX.US,D,20100521,000000,9.17005,10.0362,8.98286,9.38906,33239125.178935,0
+STX.US,D,20100524,000000,9.28538,9.46934,9.22361,9.26785,19459509.64024,0
+STX.US,D,20100525,000000,8.89602,8.95192,8.56871,8.91266,55097330.383452,0
+STX.US,D,20100526,000000,9.06098,9.21107,8.49725,8.53572,46255700.839735,0
+STX.US,D,20100527,000000,8.82572,9.12032,8.53572,9.00273,36118846.617414,0
+STX.US,D,20100528,000000,8.99422,9.00273,8.65027,8.82111,23906710.271671,0
+STX.US,D,20100601,000000,8.73585,8.87741,8.29165,8.30526,31728085.557167,0
+STX.US,D,20100602,000000,8.35,8.86145,8.35,8.83032,30528451.782668,0
+STX.US,D,20100603,000000,8.84961,9.21107,8.74103,9.15389,37093258.342853,0
+STX.US,D,20100604,000000,8.85685,9.05521,8.64312,8.6958,23038694.854603,0
+STX.US,D,20100607,000000,8.68944,8.77432,8.3265,8.33786,23935287.037016,0
+STX.US,D,20100608,000000,8.25973,8.52956,8.15017,8.27628,31436142.511517,0
+STX.US,D,20100609,000000,8.35695,8.67054,8.2985,8.3221,32989059.586251,0
+STX.US,D,20100610,000000,8.54385,8.58673,8.3265,8.54385,19748579.484056,0
+STX.US,D,20100611,000000,8.48932,8.61248,8.30526,8.47131,24734923.723198,0
+STX.US,D,20100614,000000,8.61248,8.79185,8.51173,8.5555,21814243.071514,0
+STX.US,D,20100615,000000,8.75121,8.99422,8.6305,8.97062,19285807.072341,0
+STX.US,D,20100616,000000,8.94076,9.02055,8.81015,8.88397,15464225.967594,0
+STX.US,D,20100617,000000,8.91941,8.97728,8.75866,8.91941,13160502.338239,0
+STX.US,D,20100618,000000,8.90727,8.93704,8.75121,8.81554,14120369.309281,0
+STX.US,D,20100621,000000,8.93704,8.97728,8.41824,8.54033,22247737.015198,0
+STX.US,D,20100622,000000,8.5742,8.61248,8.27628,8.2985,17448845.448146,0
+STX.US,D,20100623,000000,8.27628,8.3777,8.1723,8.21743,22761524.335837,0
+STX.US,D,20100624,000000,8.16036,8.17719,7.64401,7.84325,39684497.243258,0
+STX.US,D,20100625,000000,7.86723,8.00459,7.70588,7.85568,29049409.599171,0
+STX.US,D,20100628,000000,8.04552,8.17719,7.95271,7.97199,22755375.50006,0
+STX.US,D,20100629,000000,7.81162,7.92587,7.63285,7.68337,26472208.838121,0
+STX.US,D,20100630,000000,7.69961,7.81974,7.46602,7.48687,18535698.134801,0
+STX.US,D,20100701,000000,7.46513,7.73662,7.28774,7.63285,28349334.003913,0
+STX.US,D,20100702,000000,7.76434,7.77001,7.49323,7.56353,13272917.764422,0
+STX.US,D,20100706,000000,7.66153,7.80526,7.17935,7.32092,31060186.145407,0
+STX.US,D,20100707,000000,7.64949,7.81162,7.45358,7.73114,21123881.002541,0
+STX.US,D,20100708,000000,7.79292,7.93068,7.67191,7.86156,21498758.768888,0
+STX.US,D,20100709,000000,7.89582,7.94849,7.79869,7.93068,11107915.751521,0
+STX.US,D,20100712,000000,7.98276,8.21743,7.97199,8.07949,19768007.558029,0
+STX.US,D,20100713,000000,8.21743,8.38407,8.01712,8.30526,20412686.432821,0
+STX.US,D,20100714,000000,8.50371,8.77432,8.46426,8.6027,36520184.805628,0
+STX.US,D,20100715,000000,8.56871,8.60827,8.3265,8.48275,22421398.727045,0
+STX.US,D,20100716,000000,8.48932,8.59731,8.07949,8.13128,16460658.083484,0
+STX.US,D,20100719,000000,8.13128,8.28479,8.02309,8.19629,10579172.051765,0
+STX.US,D,20100720,000000,7.99862,8.36126,7.88613,8.34471,25643504.092573,0
+STX.US,D,20100721,000000,8.39014,8.41197,7.47218,7.5463,75088949.240705,0
+STX.US,D,20100722,000000,7.55971,7.75689,7.47218,7.5693,27182370.771135,0
+STX.US,D,20100723,000000,7.53934,7.57949,7.27648,7.3455,46003238.018219,0
+STX.US,D,20100726,000000,7.35039,7.67191,7.30565,7.64401,30405139.026102,0
+STX.US,D,20100727,000000,7.63852,7.78058,7.51204,7.59799,25606088.120449,0
+STX.US,D,20100728,000000,7.53934,7.62658,7.31397,7.37408,17848556.544102,0
+STX.US,D,20100729,000000,7.45897,7.45897,7.10994,7.23555,21121034.357141,0
+STX.US,D,20100730,000000,7.1487,7.294,7.05218,7.20745,16871157.219885,0
+STX.US,D,20100802,000000,7.37957,7.48687,7.23555,7.42548,13489074.877018,0
+STX.US,D,20100803,000000,7.41903,7.41903,7.1487,7.16144,21713711.649361,0
+STX.US,D,20100804,000000,7.14283,7.23555,6.99422,7.20745,18949854.909228,0
+STX.US,D,20100805,000000,7.1212,7.30937,7.1212,7.17935,10426741.18717,0
+STX.US,D,20100806,000000,7.13774,7.14283,6.98991,7.01106,34143221.596638,0
+STX.US,D,20100809,000000,7.01106,7.08076,6.78754,6.81613,34310726.301498,0
+STX.US,D,20100810,000000,6.6721,6.71901,6.2944,6.37457,53259800.860139,0
+STX.US,D,20100811,000000,6.17329,6.59809,6.12179,6.47806,53928835.048736,0
+STX.US,D,20100812,000000,6.31711,6.48403,6.23125,6.31231,31221686.032073,0
+STX.US,D,20100813,000000,6.31711,6.45417,6.31711,6.42068,26614891.448786,0
+STX.US,D,20100816,000000,6.32328,6.57558,6.31711,6.4482,24095885.02634,0
+STX.US,D,20100817,000000,6.49559,6.57558,6.32328,6.32328,21610159.943588,0
+STX.US,D,20100818,000000,6.31711,6.57558,6.28235,6.47268,25889962.095893,0
+STX.US,D,20100819,000000,6.51272,6.59809,6.35098,6.37457,20868350.912947,0
+STX.US,D,20100820,000000,6.43763,6.49559,6.27109,6.31231,27731242.20475,0
+STX.US,D,20100823,000000,6.38583,6.40307,6.22546,6.23741,17284812.486277,0
+STX.US,D,20100824,000000,6.16193,6.17329,5.9438,5.95554,24420815.248112,0
+STX.US,D,20100825,000000,5.93244,6.12179,5.73722,6.05276,17693583.411692,0
+STX.US,D,20100826,000000,6.09329,6.09329,5.81163,5.82298,25802674.162891,0
+STX.US,D,20100827,000000,5.87487,6.15634,5.65086,6.10475,27763339.740347,0
+STX.US,D,20100830,000000,6.11043,6.22546,6.0415,6.07587,15381887.745253,0
+STX.US,D,20100831,000000,6.01556,6.02163,5.80673,5.82435,21844926.987722,0
+STX.US,D,20100901,000000,5.97826,6.43156,5.97228,6.16193,20417180.598505,0
+STX.US,D,20100902,000000,6.21949,6.31231,6.01292,6.31231,19658702.29878,0
+STX.US,D,20100903,000000,6.42695,6.53524,6.31231,6.42068,14410411.527127,0
+STX.US,D,20100907,000000,6.35666,6.39778,6.21352,6.22546,14900700.489646,0
+STX.US,D,20100908,000000,6.13902,6.38583,5.96671,6.34011,31488520.991166,0
+STX.US,D,20100909,000000,6.39161,6.43763,6.31711,6.33482,17144874.380883,0
+STX.US,D,20100910,000000,6.34011,6.3454,6.08174,6.17329,18423120.305812,0
+STX.US,D,20100913,000000,6.23125,6.47806,6.23125,6.45417,22171019.564165,0
+STX.US,D,20100914,000000,6.40307,6.54688,6.25935,6.37996,26024087.406536,0
+STX.US,D,20100915,000000,6.37457,6.60368,6.31711,6.54111,23224615.424755,0
+STX.US,D,20100916,000000,6.518,6.52907,6.39778,6.48942,17956384.857084,0
+STX.US,D,20100917,000000,6.51272,6.58184,6.3454,6.40953,18102440.134814,0
+STX.US,D,20100920,000000,6.42695,6.50117,6.27109,6.48403,19053218.677162,0
+STX.US,D,20100921,000000,6.47806,6.88476,6.22546,6.56363,71734659.22699,0
+STX.US,D,20100922,000000,6.43156,6.518,6.20246,6.37457,33119347.492239,0
+STX.US,D,20100923,000000,6.2944,6.48403,6.27109,6.3687,22292796.133188,0
+STX.US,D,20100924,000000,6.44341,6.69042,6.43156,6.6721,30218369.671475,0
+STX.US,D,20100927,000000,6.71901,6.71901,6.53524,6.63256,14954520.166518,0
+STX.US,D,20100928,000000,6.65057,6.71901,6.46612,6.71313,23478745.17318,0
+STX.US,D,20100929,000000,6.65057,6.96005,6.65057,6.8969,28364336.346088,0
+STX.US,D,20100930,000000,6.93107,6.96005,6.67837,6.75934,28330258.313386,0
+STX.US,D,20101001,000000,6.85715,6.85715,6.65644,6.71313,18780746.604339,0
+STX.US,D,20101004,000000,6.67837,6.70168,6.48942,6.5929,18467992.507367,0
+STX.US,D,20101005,000000,6.70725,6.86361,6.48403,6.85088,33552721.931973,0
+STX.US,D,20101006,000000,6.77618,6.84677,6.55785,6.59809,36175242.268343,0
+STX.US,D,20101007,000000,6.69649,6.85088,6.53524,6.81613,27663822.569677,0
+STX.US,D,20101008,000000,6.98403,7.12737,6.84677,7.00596,33755460.895797,0
+STX.US,D,20101011,000000,7.16144,7.1726,6.99999,7.06265,21749919.303756,0
+STX.US,D,20101012,000000,7.14283,7.24681,6.96524,7.21264,28405516.181974,0
+STX.US,D,20101013,000000,7.28186,7.45358,7.20745,7.31397,25317732.236136,0
+STX.US,D,20101014,000000,7.28186,7.38564,7.18435,7.28774,33366805.447425,0
+STX.US,D,20101015,000000,8.63667,8.97062,8.3265,8.90727,126129683.27476,0
+STX.US,D,20101018,000000,9.32543,9.37731,8.99422,9.14235,69829965.418928,0
+STX.US,D,20101019,000000,8.94535,8.99891,8.73585,8.75121,45359477.383188,0
+STX.US,D,20101020,000000,8.76864,8.91266,8.68944,8.73585,38319606.868141,0
+STX.US,D,20101021,000000,8.71137,8.88397,8.51712,8.74573,42028209.754592,0
+STX.US,D,20101022,000000,8.7049,8.79185,8.6027,8.71675,20526975.108973,0
+STX.US,D,20101025,000000,8.74103,8.82572,8.48932,8.50371,32057708.096475,0
+STX.US,D,20101026,000000,8.48275,8.87271,8.46426,8.81015,29407474.078852,0
+STX.US,D,20101027,000000,8.72948,8.83032,8.68944,8.74103,18024491.895226,0
+STX.US,D,20101028,000000,8.75121,8.76864,7.65566,8.00459,96683087.483628,0
+STX.US,D,20101029,000000,8.15252,8.61434,8.10406,8.44546,42990227.796755,0
+STX.US,D,20101101,000000,8.51173,8.56255,8.33257,8.35695,16872655.61558,0
+STX.US,D,20101102,000000,8.41197,8.52956,8.3265,8.48932,12872150.539531,0
+STX.US,D,20101103,000000,8.47131,8.48932,8.3265,8.43146,15530680.378446,0
+STX.US,D,20101104,000000,8.45721,8.6027,8.44213,8.56871,12523507.465366,0
+STX.US,D,20101105,000000,8.55002,8.79723,8.47131,8.79723,14219105.107962,0
+STX.US,D,20101108,000000,8.68944,8.75121,8.57959,8.65027,10936204.916141,0
+STX.US,D,20101109,000000,8.67054,8.67671,8.35,8.40766,15949068.818425,0
+STX.US,D,20101110,000000,8.43146,8.44213,8.19629,8.27628,12895564.121344,0
+STX.US,D,20101111,000000,8.18326,8.48932,8.03886,8.28136,18110688.971648,0
+STX.US,D,20101112,000000,8.17719,8.27011,8.06304,8.09045,24193001.903974,0
+STX.US,D,20101115,000000,8.16036,8.24691,8.06304,8.06803,24914764.912861,0
+STX.US,D,20101116,000000,8.02309,8.14489,7.92587,7.95271,22543957.689458,0
+STX.US,D,20101117,000000,7.95271,8.12609,7.95271,8.00459,16723601.503656,0
+STX.US,D,20101118,000000,8.11023,8.2004,8.04552,8.16525,26385719.640928,0
+STX.US,D,20101119,000000,8.27011,8.65683,8.26522,8.5742,43402618.568348,0
+STX.US,D,20101122,000000,8.48932,8.49372,8.13128,8.23486,38077120.073043,0
+STX.US,D,20101123,000000,8.27011,8.28479,7.92587,7.93068,29601987.698074,0
+STX.US,D,20101124,000000,8.07949,8.17719,8.02309,8.07949,14291442.790255,0
+STX.US,D,20101126,000000,8.02309,8.12609,7.96543,7.97796,8307006.6581243,0
+STX.US,D,20101129,000000,7.91344,8.01037,7.79869,7.95956,20845473.566811,0
+STX.US,D,20101130,000000,7.61689,7.76776,7.55414,7.70373,72634523.979141,0
+STX.US,D,20101201,000000,7.81162,8.08556,7.79869,7.99373,34771858.342739,0
+STX.US,D,20101202,000000,8.05795,8.56871,8.04552,8.34471,44780742.218603,0
+STX.US,D,20101203,000000,8.2985,8.61248,8.26522,8.6027,19414449.500848,0
+STX.US,D,20101206,000000,8.62579,8.63667,8.48275,8.52956,11728505.898245,0
+STX.US,D,20101207,000000,8.78156,8.80457,8.64312,8.7049,23264903.577313,0
+STX.US,D,20101208,000000,8.72948,8.72948,8.47571,8.65683,15096307.00825,0
+STX.US,D,20101209,000000,8.71137,8.76325,8.61248,8.6958,11875229.172421,0
+STX.US,D,20101210,000000,8.7049,8.81015,8.6958,8.76325,10334521.928731,0
+STX.US,D,20101213,000000,8.78156,8.79723,8.59016,8.61982,10369767.42311,0
+STX.US,D,20101214,000000,8.6305,8.6305,8.39631,8.4483,13331469.593479,0
+STX.US,D,20101215,000000,8.2985,8.46426,8.27011,8.33257,23695345.573937,0
+STX.US,D,20101216,000000,8.33257,8.51712,8.33257,8.3777,14269095.55139,0
+STX.US,D,20101217,000000,8.35695,8.47131,8.33257,8.44213,20081129.359467,0
+STX.US,D,20101220,000000,8.49372,8.5555,8.41197,8.43782,15089157.199207,0
+STX.US,D,20101221,000000,8.47131,8.56871,8.47131,8.47571,9632058.2972532,0
+STX.US,D,20101222,000000,8.46426,8.5555,8.45721,8.52956,7558159.1511799,0
+STX.US,D,20101223,000000,8.48275,8.54033,8.47571,8.49725,4730982.6807596,0
+STX.US,D,20101227,000000,8.48275,8.72948,8.45182,8.6305,11886811.863072,0
+STX.US,D,20101228,000000,8.64312,8.83766,8.64312,8.74573,13854640.527786,0
+STX.US,D,20101229,000000,8.74671,8.81202,8.59731,8.65683,6129037.9558237,0
+STX.US,D,20101230,000000,8.62579,8.65683,8.52877,8.61336,5363793.8939409,0
+STX.US,D,20101231,000000,8.51712,8.62874,8.47473,8.62874,4139264.4843528,0
+STX.US,D,20110103,000000,8.71675,8.80457,8.5555,8.59731,12241438.306004,0
+STX.US,D,20110104,000000,8.62579,8.67671,8.3777,8.48932,12802697.294486,0
+STX.US,D,20110105,000000,8.4483,8.59016,8.39631,8.44213,15995955.223327,0
+STX.US,D,20110106,000000,8.45721,8.48275,8.18905,8.47131,23169055.280083,0
+STX.US,D,20110107,000000,8.47131,8.47571,8.28479,8.30526,9917118.1195976,0
+STX.US,D,20110110,000000,8.25229,8.2985,8.16036,8.22292,16447204.185668,0
+STX.US,D,20110111,000000,8.24094,8.30526,8.08556,8.11023,13224574.841277,0
+STX.US,D,20110112,000000,8.16525,8.26522,8.07949,8.15508,10639387.743527,0
+STX.US,D,20110113,000000,8.15017,8.1723,8.02799,8.08556,10787829.014675,0
+STX.US,D,20110114,000000,8.10259,8.27628,8.06803,8.18905,13082334.497372,0
+STX.US,D,20110118,000000,8.18905,8.39014,8.18905,8.37369,14992130.204887,0
+STX.US,D,20110119,000000,8.36576,8.49725,8.03886,8.11434,25038315.655929,0
+STX.US,D,20110120,000000,7.7751,7.78058,7.40875,7.64401,55110852.715154,0
+STX.US,D,20110121,000000,7.68914,7.71088,7.53934,7.62658,19755037.804424,0
+STX.US,D,20110124,000000,7.60896,7.83923,7.60896,7.76434,21844403.008859,0
+STX.US,D,20110125,000000,7.71734,7.76434,7.61924,7.75219,15775905.550408,0
+STX.US,D,20110126,000000,7.95271,8.03886,7.76434,7.86156,36642264.730835,0
+STX.US,D,20110127,000000,7.85568,8.11434,7.83923,8.03886,19523001.987346,0
+STX.US,D,20110128,000000,8.0745,8.15017,7.72468,7.92587,20156666.070605,0
+STX.US,D,20110131,000000,7.93939,8.04718,7.75474,8.04052,19658061.88017,0
+STX.US,D,20110201,000000,8.07949,8.13755,7.97199,8.01037,22744598.69503,0
+STX.US,D,20110202,000000,7.98276,8.29165,7.98276,8.18905,18726479.553702,0
+STX.US,D,20110203,000000,8.12609,8.21342,8.03886,8.1723,9150001.8291468,0
+STX.US,D,20110204,000000,8.16525,8.2985,8.11434,8.22967,12141381.835452,0
+STX.US,D,20110207,000000,8.22967,8.3221,8.2004,8.25973,8864198.426662,0
+STX.US,D,20110208,000000,8.27011,8.3777,8.21743,8.29165,13152320.913891,0
+STX.US,D,20110209,000000,8.27628,8.35,8.1723,8.28136,10410876.782305,0
+STX.US,D,20110210,000000,8.22967,8.2985,8.19629,8.26522,8776158.7423091,0
+STX.US,D,20110211,000000,8.18905,8.27628,8.1723,8.26522,8792939.3441332,0
+STX.US,D,20110214,000000,8.24094,8.41824,8.19629,8.20725,10540195.378467,0
+STX.US,D,20110215,000000,8.19629,8.30526,8.10259,8.16525,11548957.850753,0
+STX.US,D,20110216,000000,8.18905,8.2004,7.88613,7.97199,21576072.718275,0
+STX.US,D,20110218,000000,7.90835,7.95956,7.73662,7.87937,13479300.066655,0
+STX.US,D,20110222,000000,7.76434,7.82151,7.51899,7.60896,16413454.02278,0
+STX.US,D,20110223,000000,7.593,7.60896,7.16751,7.30565,34186118.408094,0
+STX.US,D,20110224,000000,7.294,7.35636,7.23555,7.31397,19816838.710991,0
+STX.US,D,20110225,000000,7.35636,7.51204,7.3455,7.36792,19621659.138127,0
+STX.US,D,20110228,000000,7.06539,7.34951,7.04267,7.29253,21301766.208731,0
+STX.US,D,20110301,000000,7.24681,7.26433,7.04023,7.05737,24792319.325992,0
+STX.US,D,20110302,000000,7.05737,7.28186,7.04023,7.19571,18675693.438667,0
+STX.US,D,20110303,000000,7.294,7.43704,7.23555,7.26433,17135142.469374,0
+STX.US,D,20110304,000000,7.24172,7.2705,7.0929,7.14283,12608041.700485,0
+STX.US,D,20110307,000000,7.98276,8.15017,7.71734,7.78646,77923285.73418,0
+STX.US,D,20110308,000000,7.75689,8.05227,7.64949,8.01037,25247023.688903,0
+STX.US,D,20110309,000000,7.94849,8.05227,7.80526,7.86156,27397879.293911,0
+STX.US,D,20110310,000000,7.77001,7.83169,7.68914,7.74231,17263896.230622,0
+STX.US,D,20110311,000000,7.71088,7.90835,7.68337,7.7751,21632163.991619,0
+STX.US,D,20110314,000000,7.72468,7.82151,7.5463,7.55256,13780351.969026,0
+STX.US,D,20110315,000000,7.294,7.55256,7.2188,7.47218,18979542.959177,0
+STX.US,D,20110316,000000,7.45897,7.69629,7.29997,7.38564,20999880.842905,0
+STX.US,D,20110317,000000,7.51272,7.74485,7.34951,7.59799,25131915.848915,0
+STX.US,D,20110318,000000,7.53229,7.69629,7.46513,7.57411,20222935.607823,0
+STX.US,D,20110321,000000,7.61551,7.7751,7.57949,7.75219,17553687.183751,0
+STX.US,D,20110322,000000,7.75219,7.82631,7.69629,7.73114,11665243.366431,0
+STX.US,D,20110323,000000,7.71088,7.86723,7.67191,7.8175,11612937.406275,0
+STX.US,D,20110324,000000,7.85,8.18326,7.79869,8.15017,21023329.152363,0
+STX.US,D,20110325,000000,8.1723,8.33786,8.0745,8.28136,22126096.292546,0
+STX.US,D,20110328,000000,8.34471,8.42529,8.20725,8.21743,13254633.659896,0
+STX.US,D,20110329,000000,8.22967,8.22967,8.09045,8.2004,8121292.4110325,0
+STX.US,D,20110330,000000,8.22292,8.47131,8.18905,8.4483,16331340.508724,0
+STX.US,D,20110331,000000,8.4386,8.44546,8.20823,8.27265,17044039.602547,0
+STX.US,D,20110401,000000,8.3265,8.61248,8.18326,8.57959,26048510.132826,0
+STX.US,D,20110404,000000,8.5742,8.57959,8.30526,8.3777,13401565.299935,0
+STX.US,D,20110405,000000,8.36057,8.52877,8.32983,8.42274,11853854.307587,0
+STX.US,D,20110406,000000,8.51173,8.61248,8.39631,8.47571,11709111.530516,0
+STX.US,D,20110407,000000,8.45016,8.54033,8.37702,8.43684,11469408.053938,0
+STX.US,D,20110408,000000,9.10886,9.36263,8.98188,9.09731,78375603.082273,0
+STX.US,D,20110411,000000,9.12795,9.16535,8.99422,9.04101,21835277.809718,0
+STX.US,D,20110412,000000,8.98765,9.25425,8.82748,9.24749,28901019.398087,0
+STX.US,D,20110413,000000,9.34304,9.45172,9.28538,9.43507,27594778.90655,0
+STX.US,D,20110414,000000,9.44291,9.85019,9.39886,9.81397,43411639.584558,0
+STX.US,D,20110415,000000,9.8081,10.1293,9.7797,10.1293,36578169.756967,0
+STX.US,D,20110418,000000,9.99016,10.3338,9.91877,10.2448,38096023.146752,0
+STX.US,D,20110419,000000,10.3486,10.4719,9.8081,10.2957,56623518.407778,0
+STX.US,D,20110420,000000,10.3916,10.5062,10.3338,10.465,23490880.441929,0
+STX.US,D,20110421,000000,10.2711,10.4474,10.2448,10.4229,21781621.557053,0
+STX.US,D,20110425,000000,10.3398,10.465,10.2771,10.4543,26200951.211433,0
+STX.US,D,20110426,000000,10.4719,10.5404,10.4063,10.4171,22265908.765581,0
+STX.US,D,20110427,000000,10.4171,10.4229,10.0891,10.3143,24129418.652154,0
+STX.US,D,20110428,000000,10.2575,10.4063,10.1038,10.327,18353374.939997,0
+STX.US,D,20110429,000000,10.3133,10.3436,10.0588,10.2242,14933244.377607,0
+STX.US,D,20110502,000000,10.2819,10.3848,10.1351,10.1684,14000220.853917,0
+STX.US,D,20110503,000000,10.2281,10.2516,9.94616,9.96574,20668110.296681,0
+STX.US,D,20110504,000000,10.0205,10.1293,9.69942,10.0401,20132771.408783,0
+STX.US,D,20110505,000000,9.97849,10.1106,9.88642,9.91877,15724421.818291,0
+STX.US,D,20110506,000000,10.0137,10.2096,9.95298,10.0548,11222275.925765,0
+STX.US,D,20110509,000000,10.0205,10.2575,9.97849,10.094,11659489.812954,0
+STX.US,D,20110510,000000,10.1351,10.3662,10.0891,10.2957,14659682.469606,0
+STX.US,D,20110511,000000,10.2633,10.3338,10.0205,10.1106,10794394.582179,0
+STX.US,D,20110512,000000,10.1684,10.2026,9.95298,9.97355,13045299.50793,0
+STX.US,D,20110513,000000,9.98333,9.99609,9.85019,9.94319,9801856.0480138,0
+STX.US,D,20110516,000000,9.92461,9.97849,9.65242,9.68865,13827625.485018,0
+STX.US,D,20110517,000000,9.66711,9.7797,9.48599,9.63676,14434034.496206,0
+STX.US,D,20110518,000000,9.62502,9.89326,9.60249,9.7797,11002896.292093,0
+STX.US,D,20110519,000000,9.79047,9.81397,9.50655,9.61424,12518693.601077,0
+STX.US,D,20110520,000000,9.60249,9.86781,9.58781,9.81984,13802992.350062,0
+STX.US,D,20110523,000000,9.61424,9.81397,9.60934,9.7239,9257982.3309209,0
+STX.US,D,20110524,000000,9.7239,9.97355,9.68865,9.81397,10382832.167034,0
+STX.US,D,20110525,000000,9.75327,9.76893,9.58781,9.7239,13177167.521717,0
+STX.US,D,20110526,000000,9.71802,9.71802,9.64557,9.67397,13577487.372843,0
+STX.US,D,20110527,000000,9.68865,9.75914,9.54473,9.54963,24165926.598529,0
+STX.US,D,20110531,000000,9.58585,9.77872,9.54277,9.74838,30320687.524487,0
+STX.US,D,20110601,000000,9.76893,9.7797,9.40767,9.46836,21885592.037356,0
+STX.US,D,20110602,000000,9.49676,9.54473,9.31172,9.44585,12337694.142349,0
+STX.US,D,20110603,000000,9.35185,9.44585,9.19462,9.22361,12960905.204788,0
+STX.US,D,20110606,000000,9.21772,9.24749,9.02633,9.03239,9112378.5125607,0
+STX.US,D,20110607,000000,9.05433,9.18405,8.99324,9.00185,9043262.3299425,0
+STX.US,D,20110608,000000,8.90992,9.17005,8.77608,8.96229,14566616.469495,0
+STX.US,D,20110609,000000,8.94908,9.04473,8.86439,8.92304,11300490.751091,0
+STX.US,D,20110610,000000,8.90992,8.96229,8.75307,8.85332,13464422.335438,0
+STX.US,D,20110613,000000,8.85959,8.95642,8.73114,8.77608,13130101.350187,0
+STX.US,D,20110614,000000,8.94908,9.23682,8.93978,9.04473,18057457.621921,0
+STX.US,D,20110615,000000,8.93978,9.12795,8.61982,8.64312,23530521.026066,0
+STX.US,D,20110616,000000,8.66134,8.68758,8.35088,8.44928,15593981.72351,0
+STX.US,D,20110617,000000,8.58673,8.61982,8.22458,8.26688,19125646.242768,0
+STX.US,D,20110620,000000,8.20912,8.41569,8.20315,8.33512,9965926.801731,0
+STX.US,D,20110621,000000,8.40051,8.66486,8.37702,8.5742,16778039.128309,0
+STX.US,D,20110622,000000,8.53474,8.90992,8.53474,8.68415,19915967.749169,0
+STX.US,D,20110623,000000,8.59731,9.17818,8.59731,9.11944,31523187.351012,0
+STX.US,D,20110624,000000,9.10886,9.11944,8.73673,8.90531,74830076.104681,0
+STX.US,D,20110627,000000,8.87085,8.97443,8.75954,8.82748,16432981.172679,0
+STX.US,D,20110628,000000,9.03827,9.04473,8.81847,8.88006,14473210.342755,0
+STX.US,D,20110629,000000,8.92774,9.07812,8.86439,9.03239,10045705.392435,0
+STX.US,D,20110630,000000,9.04864,9.37927,9.04864,9.37438,13065789.839246,0
+STX.US,D,20110701,000000,9.38514,9.4997,9.25043,9.49284,9294249.2265914,0
+STX.US,D,20110705,000000,9.45074,9.45074,9.28538,9.39788,11193295.70691,0
+STX.US,D,20110706,000000,9.42235,9.57313,9.40865,9.46934,11986408.703042,0
+STX.US,D,20110707,000000,9.77481,9.86194,9.63578,9.65046,24485092.03141,0
+STX.US,D,20110708,000000,9.59173,9.8355,9.57313,9.82082,15814974.149821,0
+STX.US,D,20110711,000000,9.65634,9.78557,9.54963,9.69354,12541346.238928,0
+STX.US,D,20110712,000000,9.66124,9.74543,9.55354,9.62893,12178958.167579,0
+STX.US,D,20110713,000000,9.71802,9.83452,9.66124,9.76502,10068938.18622,0
+STX.US,D,20110714,000000,9.83452,9.92461,9.64557,9.67397,15017101.42367,0
+STX.US,D,20110715,000000,9.79047,9.88153,9.62404,9.75229,10157708.172496,0
+STX.US,D,20110718,000000,9.74641,9.74641,9.35774,9.58781,12230457.220715,0
+STX.US,D,20110719,000000,9.6397,9.86194,9.63578,9.82082,15986489.897556,0
+STX.US,D,20110720,000000,9.95891,9.95891,9.71117,9.85607,25143455.64071,0
+STX.US,D,20110721,000000,8.46955,8.52143,8.11503,8.19708,77469637.500205,0
+STX.US,D,20110722,000000,8.26522,8.72115,8.20393,8.44928,30724557.766503,0
+STX.US,D,20110725,000000,8.32376,8.60827,8.20912,8.49627,23407029.524274,0
+STX.US,D,20110726,000000,8.50283,8.70402,8.50283,8.5697,17989788.764933,0
+STX.US,D,20110727,000000,8.54385,8.5555,8.19864,8.31162,19457626.176258,0
+STX.US,D,20110728,000000,8.37536,8.41373,8.25905,8.27529,13428155.439767,0
+STX.US,D,20110729,000000,8.2142,8.30369,8.04052,8.05883,19355899.714593,0
+STX.US,D,20110801,000000,8.18669,8.27011,7.95035,8.02701,19906389.047854,0
+STX.US,D,20110802,000000,7.99206,8.03367,7.63441,7.65841,16304458.248123,0
+STX.US,D,20110803,000000,7.76267,7.76267,7.43391,7.50509,28642373.01315,0
+STX.US,D,20110804,000000,7.49177,7.49177,7.08673,7.09711,29304326.847991,0
+STX.US,D,20110805,000000,7.20971,7.35097,6.91667,7.0929,30144371.190681,0
+STX.US,D,20110808,000000,6.88094,6.92754,6.36919,6.39915,32332309.790992,0
+STX.US,D,20110809,000000,6.58722,6.75718,6.29282,6.65213,26904756.964209,0
+STX.US,D,20110810,000000,6.47522,6.8219,6.4107,6.51605,28090089.07782,0
+STX.US,D,20110811,000000,6.55071,6.8921,6.43968,6.7982,27819165.449355,0
+STX.US,D,20110812,000000,6.80399,7.07401,6.80399,6.96318,17919350.889043,0
+STX.US,D,20110815,000000,6.98687,7.13901,6.9811,7.06265,15157163.11862,0
+STX.US,D,20110816,000000,7.05149,7.20442,6.95232,7.15086,20755375.758855,0
+STX.US,D,20110817,000000,7.14489,7.19883,6.63393,6.88094,15234933.634385,0
+STX.US,D,20110818,000000,6.64577,6.64577,6.12796,6.22792,18795108.527904,0
+STX.US,D,20110819,000000,6.23389,6.23389,5.85774,5.92813,25738775.298072,0
+STX.US,D,20110822,000000,6.08116,6.10475,5.86909,5.99285,17466049.931507,0
+STX.US,D,20110823,000000,6.01644,6.35098,6.01037,6.34011,16179774.771022,0
+STX.US,D,20110824,000000,6.35098,6.50488,6.26345,6.45779,10854482.598778,0
+STX.US,D,20110825,000000,6.42803,6.63393,6.32797,6.35098,11405988.226324,0
+STX.US,D,20110826,000000,6.34011,6.56941,6.22204,6.52143,8581615.5024503,0
+STX.US,D,20110829,000000,6.61592,6.87429,6.54562,6.86361,7134181.603332,0
+STX.US,D,20110830,000000,6.91667,6.91667,6.70422,6.8219,7815697.3157149,0
+STX.US,D,20110831,000000,6.85166,6.99999,6.7754,6.81035,13915209.624395,0
+STX.US,D,20110901,000000,6.88632,6.8921,6.59888,6.60985,9337828.3341103,0
+STX.US,D,20110902,000000,6.48883,6.48883,6.27442,6.29821,7462308.8111482,0
+STX.US,D,20110906,000000,6.15752,6.24593,6.02819,6.23389,10694772.207177,0
+STX.US,D,20110907,000000,6.35166,6.68532,6.33385,6.64998,11136988.917893,0
+STX.US,D,20110908,000000,6.64577,6.82817,6.42803,6.48756,9914664.7136945,0
+STX.US,D,20110909,000000,6.47522,6.75083,6.37526,6.57558,11850844.23798,0
+STX.US,D,20110912,000000,6.48129,6.74466,6.38143,6.60426,9670339.3962712,0
+STX.US,D,20110913,000000,6.63393,6.74025,6.53993,6.70422,8534444.1265879,0
+STX.US,D,20110914,000000,6.78616,7.12805,6.76335,6.99881,15954321.885269,0
+STX.US,D,20110915,000000,7.11072,7.15086,6.88632,6.98687,9608496.6122523,0
+STX.US,D,20110916,000000,7.00968,7.12208,6.93958,7.06882,9134011.7919227,0
+STX.US,D,20110919,000000,6.93958,6.99206,6.78616,6.88094,5714626.8524754,0
+STX.US,D,20110920,000000,6.94605,6.94605,6.66868,6.71049,11669008.251593,0
+STX.US,D,20110921,000000,6.7285,6.83405,6.57558,6.57558,11405345.764912,0
+STX.US,D,20110922,000000,6.40454,6.42264,6.14577,6.2753,16515614.579994,0
+STX.US,D,20110923,000000,6.19296,6.36919,6.17534,6.32268,7169706.9616645,0
+STX.US,D,20110926,000000,6.37526,6.62795,6.26942,6.60985,8003136.7095887,0
+STX.US,D,20110927,000000,6.74025,7.03484,6.68043,6.75083,12420955.711458,0
+STX.US,D,20110928,000000,6.78616,6.81613,6.49911,6.53367,14478714.674317,0
+STX.US,D,20110929,000000,6.64577,6.6869,6.09281,6.29899,16533731.174708,0
+STX.US,D,20110930,000000,6.2381,6.2381,5.98932,6.03788,14545267.139692,0
+STX.US,D,20111003,000000,6.01037,6.02231,5.55178,5.58116,22557588.289698,0
+STX.US,D,20111004,000000,5.53103,5.69786,5.32289,5.67397,13684108.389497,0
+STX.US,D,20111005,000000,5.70363,6.03671,5.6679,5.97747,11692128.691236,0
+STX.US,D,20111006,000000,5.99491,6.32268,5.97747,6.30457,9838014.6751473,0
+STX.US,D,20111007,000000,6.32797,6.42803,6.1401,6.29899,11043919.85358,0
+STX.US,D,20111010,000000,6.42803,6.57558,6.38711,6.51605,6672579.7174968,0
+STX.US,D,20111011,000000,6.49363,6.8219,6.48756,6.56941,16398300.513214,0
+STX.US,D,20111012,000000,6.59888,6.88632,6.56941,6.58184,18711232.075216,0
+STX.US,D,20111013,000000,6.5929,7.00449,6.5276,6.95232,13184675.842613,0
+STX.US,D,20111014,000000,6.98825,7.05903,6.7754,6.94037,10285087.127606,0
+STX.US,D,20111017,000000,6.91667,6.92754,6.62198,6.64577,12493568.150699,0
+STX.US,D,20111018,000000,6.64577,7.18679,6.5929,7.1166,20856382.132608,0
+STX.US,D,20111019,000000,7.22273,7.53161,6.93958,7.08673,25695849.88738,0
+STX.US,D,20111020,000000,7.20971,7.20971,6.75083,7.0929,32661617.738702,0
+STX.US,D,20111021,000000,7.93939,9.13951,7.93939,9.06764,81633749.613785,0
+STX.US,D,20111024,000000,9.00185,9.34304,8.97541,9.25327,29748858.054035,0
+STX.US,D,20111025,000000,9.1117,9.58585,9.10113,9.18405,23433723.847037,0
+STX.US,D,20111026,000000,9.2378,9.9687,9.2187,9.55354,37475313.496077,0
+STX.US,D,20111027,000000,9.79341,9.93143,9.29801,9.60739,22811681.267676,0
+STX.US,D,20111028,000000,9.46347,9.766,9.42529,9.64068,11973376.643958,0
+STX.US,D,20111031,000000,9.4948,9.72781,9.40865,9.50067,17078904.114244,0
+STX.US,D,20111101,000000,9.31368,9.80516,9.22547,9.66124,28044655.105555,0
+STX.US,D,20111102,000000,9.67495,10.1576,9.67495,10.0157,26123861.97033,0
+STX.US,D,20111103,000000,10.2879,10.5345,9.90701,10.2809,32082053.196266,0
+STX.US,D,20111104,000000,10.2046,11.0015,10.1028,10.9076,33433687.825418,0
+STX.US,D,20111107,000000,10.7588,11.0632,10.5669,10.9134,20342428.323557,0
+STX.US,D,20111108,000000,10.792,10.8841,10.4239,10.6344,24425705.717498,0
+STX.US,D,20111109,000000,10.4748,10.6119,10.1185,10.188,18206102.151927,0
+STX.US,D,20111110,000000,10.3662,10.4964,9.88642,10.4112,22049966.147256,0
+STX.US,D,20111111,000000,10.4816,10.8214,10.3926,10.6697,20163328.671232,0
+STX.US,D,20111114,000000,10.5345,10.608,10.3975,10.5609,12277016.777204,0
+STX.US,D,20111115,000000,10.2408,10.6236,10.1469,10.4181,14927544.958399,0
+STX.US,D,20111116,000000,10.2595,10.4964,9.96178,10.2242,23124034.975342,0
+STX.US,D,20111117,000000,10.1752,10.2242,9.5134,9.9687,19558391.499306,0
+STX.US,D,20111118,000000,9.90701,9.94913,9.50459,9.51927,23117230.399935,0
+STX.US,D,20111121,000000,9.50459,9.70039,9.3078,9.60739,13073645.436582,0
+STX.US,D,20111122,000000,9.54277,9.72977,9.40081,9.50851,8307903.4484585,0
+STX.US,D,20111123,000000,9.45074,9.70039,9.04864,9.1772,12491598.889008,0
+STX.US,D,20111125,000000,9.08193,9.33717,9.00733,9.01409,3279028.0595235,0
+STX.US,D,20111128,000000,9.32347,9.75523,9.27275,9.50851,10302761.45556,0
+STX.US,D,20111129,000000,10.1409,10.2291,9.78166,9.86096,20242682.358999,0
+STX.US,D,20111130,000000,10.09,10.2477,10.0195,10.1674,18133865.588362,0
+STX.US,D,20111201,000000,10.2761,10.5267,10.0117,10.3486,15855605.493212,0
+STX.US,D,20111202,000000,10.0157,10.3798,9.48011,9.61914,33415391.464077,0
+STX.US,D,20111205,000000,9.79341,9.93835,9.71998,9.86096,17501988.957362,0
+STX.US,D,20111206,000000,9.90602,9.93835,9.67788,9.75327,10323370.269426,0
+STX.US,D,20111207,000000,9.71998,9.75523,9.45662,9.70628,12436155.184082,0
+STX.US,D,20111208,000000,9.64068,9.74054,9.25718,9.33717,12063196.630764,0
+STX.US,D,20111209,000000,9.37927,9.68278,9.1772,9.61326,10806262.243789,0
+STX.US,D,20111212,000000,9.60739,9.75523,9.45662,9.72977,13953560.1787,0
+STX.US,D,20111213,000000,9.766,9.81201,9.31368,9.4155,13887959.659328,0
+STX.US,D,20111214,000000,9.30486,9.35578,8.92206,9.19854,13855354.48729,0
+STX.US,D,20111215,000000,9.29801,9.42235,9.1346,9.14704,11012220.664486,0
+STX.US,D,20111216,000000,9.18405,9.24749,9.03534,9.1772,15519365.294935,0
+STX.US,D,20111219,000000,9.24358,9.28832,8.93321,8.96229,8366707.5636342,0
+STX.US,D,20111220,000000,9.1772,9.45074,9.16535,9.36165,14811155.259789,0
+STX.US,D,20111221,000000,9.33717,9.5134,9.21195,9.49284,12420077.306347,0
+STX.US,D,20111222,000000,9.55354,9.72977,9.43997,9.5134,7432420.5665455,0
+STX.US,D,20111223,000000,9.51927,9.61914,9.48011,9.61326,4518614.9669563,0
+STX.US,D,20111227,000000,9.58585,9.61326,9.33717,9.40767,10024129.311546,0
+STX.US,D,20111228,000000,9.45662,9.55648,9.2329,9.27275,8116358.0213914,0
+STX.US,D,20111229,000000,9.31955,9.43997,9.2052,9.42529,5947641.1719925,0
+STX.US,D,20111230,000000,9.4155,9.81201,9.38416,9.75523,13740039.302839,0
+STX.US,D,20120103,000000,9.99312,10.0588,9.71215,9.77089,10273692.374794,0
+STX.US,D,20120104,000000,9.74054,10.0117,9.64068,10.0059,14273804.211345,0
+STX.US,D,20120105,000000,10.8665,10.8665,10.4386,10.6452,47206209.73214,0
+STX.US,D,20120106,000000,10.608,10.9653,10.608,10.8841,19828201.800363,0
+STX.US,D,20120109,000000,10.9526,10.9721,10.792,10.8165,14566085.340824,0
+STX.US,D,20120110,000000,10.9477,11.1974,10.9026,11.0632,17066184.603956,0
+STX.US,D,20120111,000000,11.0476,11.1337,10.936,11.1161,12088490.612355,0
+STX.US,D,20120112,000000,11.1876,11.5919,11.1826,11.5224,39660289.01124,0
+STX.US,D,20120113,000000,11.4538,11.6987,11.3599,11.6222,18266658.99172,0
+STX.US,D,20120117,000000,11.6546,11.777,11.4157,11.5537,22312909.567428,0
+STX.US,D,20120118,000000,11.5429,11.7711,11.5009,11.7456,14948604.210235,0
+STX.US,D,20120119,000000,11.7711,11.8641,11.7104,11.7995,12143539.03498,0
+STX.US,D,20120120,000000,11.7995,11.9493,11.6624,11.9082,20058089.610526,0
+STX.US,D,20120123,000000,11.8944,11.9082,11.6096,11.7035,25662641.067177,0
+STX.US,D,20120124,000000,11.8357,11.9082,11.6291,11.7456,24941159.965046,0
+STX.US,D,20120125,000000,11.7319,11.8357,11.5675,11.7594,14232561.048581,0
+STX.US,D,20120126,000000,11.8484,11.8944,11.6927,11.777,12322711.206799,0
+STX.US,D,20120127,000000,12.1275,12.4897,12.0883,12.3517,31235203.256769,0
+STX.US,D,20120130,000000,12.3301,12.4897,12.1911,12.4251,14861614.52641,0
+STX.US,D,20120131,000000,12.5729,12.6268,12.4632,12.5729,27176948.151677,0
+STX.US,D,20120201,000000,14.0307,15.5512,14.0121,15.1821,126785269.69394,0
+STX.US,D,20120202,000000,15.1028,15.6491,14.9824,15.3123,44306570.96847,0
+STX.US,D,20120203,000000,15.4503,15.8723,15.4337,15.7147,22840736.048825,0
+STX.US,D,20120206,000000,15.6902,15.839,15.4141,15.7039,20633332.604095,0
+STX.US,D,20120207,000000,15.6236,16.1465,15.5963,15.8655,23650943.216977,0
+STX.US,D,20120208,000000,15.9222,16.2238,15.8831,16.0564,18598416.259727,0
+STX.US,D,20120209,000000,16.1112,16.2356,15.6354,15.8723,23906524.376636,0
+STX.US,D,20120210,000000,15.6119,15.7323,15.3495,15.5776,25304472.404565,0
+STX.US,D,20120213,000000,15.9007,15.9105,15.4797,15.6412,16801393.468848,0
+STX.US,D,20120214,000000,15.6119,16.0564,15.5678,15.9732,13926073.248534,0
+STX.US,D,20120215,000000,15.9771,16.073,15.6412,15.7323,16068163.187656,0
+STX.US,D,20120216,000000,15.8939,16.3951,15.792,16.3217,16648538.722716,0
+STX.US,D,20120217,000000,16.3618,16.3951,16.0916,16.1415,11348117.67193,0
+STX.US,D,20120221,000000,16.2356,16.2893,15.8879,16.0466,8217988.4713339,0
+STX.US,D,20120222,000000,16.0035,16.0868,15.8184,15.8831,11123243.920709,0
+STX.US,D,20120223,000000,15.8527,16.4539,15.8234,16.2786,16416015.69722,0
+STX.US,D,20120224,000000,16.3892,16.681,16.3618,16.5068,16581599.146252,0
+STX.US,D,20120227,000000,16.3618,16.632,16.0349,16.0397,18148976.199073,0
+STX.US,D,20120228,000000,16.118,16.2963,16.0143,16.262,11952096.769444,0
+STX.US,D,20120229,000000,16.3334,16.4901,15.7666,15.7666,17111939.296227,0
+STX.US,D,20120301,000000,15.8773,16.4539,15.6031,16.4284,17581692.985772,0
+STX.US,D,20120302,000000,16.355,16.6634,16.073,16.3814,20459414.520522,0
+STX.US,D,20120305,000000,16.2708,16.6869,16.2708,16.6076,16450102.922534,0
+STX.US,D,20120306,000000,16.4627,16.5743,15.9222,16.1581,16675513.930835,0
+STX.US,D,20120307,000000,16.3021,16.632,16.2238,16.5861,9481562.9881063,0
+STX.US,D,20120308,000000,16.6634,17.149,16.632,16.7975,19601309.760189,0
+STX.US,D,20120309,000000,16.8318,17.1901,16.8318,17.0119,15064937.731774,0
+STX.US,D,20120312,000000,16.9522,17.0168,16.7241,16.7427,10217819.681326,0
+STX.US,D,20120313,000000,16.869,16.9199,16.4891,16.8132,14610644.993583,0
+STX.US,D,20120314,000000,16.774,16.9953,16.2757,16.4685,16372772.630727,0
+STX.US,D,20120315,000000,16.4587,16.5263,15.8586,15.9614,22764142.187348,0
+STX.US,D,20120316,000000,16.118,16.2286,15.7744,16.0397,25755964.460413,0
+STX.US,D,20120319,000000,15.9614,16.1415,15.6784,15.8773,14472340.108855,0
+STX.US,D,20120320,000000,15.7842,16.0143,15.5678,15.9556,11405066.92236,0
+STX.US,D,20120321,000000,16.0349,16.1651,15.8058,16.0397,11586407.52912,0
+STX.US,D,20120322,000000,16.0349,16.7975,16.0084,16.774,20561029.649445,0
+STX.US,D,20120323,000000,16.7584,16.8377,16.3766,16.7896,14266996.571736,0
+STX.US,D,20120326,000000,16.8259,16.8533,16.5743,16.7525,9414581.5341879,0
+STX.US,D,20120327,000000,16.8132,16.8132,16.4039,16.4206,11189576.784806,0
+STX.US,D,20120328,000000,16.5929,16.7241,16.1807,16.3491,14704763.037023,0
+STX.US,D,20120329,000000,16.1964,16.2963,15.8655,16.2708,11430665.281536,0
+STX.US,D,20120330,000000,16.3951,16.3951,15.8655,16.1846,10075761.14685,0
+STX.US,D,20120402,000000,16.217,16.8132,16.1347,16.7896,16443565.954266,0
+STX.US,D,20120403,000000,16.6556,16.9306,16.5625,16.7447,14814096.895509,0
+STX.US,D,20120404,000000,16.5694,16.5987,16.3766,16.4793,15500980.071681,0
+STX.US,D,20120405,000000,16.0495,16.0896,14.9324,15.517,44484007.779493,0
+STX.US,D,20120409,000000,15.3427,16.0466,15.2555,15.9183,16869532.17043,0
+STX.US,D,20120410,000000,16.0035,16.1415,15.3358,15.3936,13972871.812926,0
+STX.US,D,20120411,000000,15.6148,15.8879,15.4621,15.5453,14569948.28051,0
+STX.US,D,20120412,000000,15.6236,16.2786,15.6236,16.2062,13590422.398802,0
+STX.US,D,20120413,000000,16.1573,16.6771,16.1298,16.4431,17066128.426885,0
+STX.US,D,20120416,000000,17.0844,17.4133,16.8259,17.1137,34114392.545176,0
+STX.US,D,20120417,000000,17.3576,17.3987,16.7447,16.7447,34416865.216743,0
+STX.US,D,20120418,000000,17.1744,17.7678,16.9326,17.3879,50272323.62817,0
+STX.US,D,20120419,000000,17.5102,17.7678,17.0844,17.2763,26798756.95954,0
+STX.US,D,20120420,000000,17.4104,17.7011,17.2498,17.5377,20195386.372178,0
+STX.US,D,20120423,000000,17.4104,17.6835,17.3576,17.6052,22098977.066845,0
+STX.US,D,20120424,000000,17.6669,17.944,17.5504,17.9176,16063848.788599,0
+STX.US,D,20120425,000000,17.9577,18.8095,17.9322,18.6283,23712461.195384,0
+STX.US,D,20120426,000000,18.6146,18.9084,18.3738,18.6705,15884588.776271,0
+STX.US,D,20120427,000000,17.4632,17.9811,16.7201,17.7628,52054914.018794,0
+STX.US,D,20120430,000000,17.895,18.7742,17.8774,18.6283,27384480.551764,0
+STX.US,D,20120501,000000,18.6871,19.7122,18.6871,19.3126,38562363.313181,0
+STX.US,D,20120502,000000,19.1482,19.58,19.0552,19.5055,17427050.78738,0
+STX.US,D,20120503,000000,19.5966,19.6749,18.6645,18.9191,19022504.118914,0
+STX.US,D,20120504,000000,18.6459,18.7654,18.2162,18.4286,15592687.608073,0
+STX.US,D,20120507,000000,18.1966,18.8828,18.0781,18.7801,17332411.829281,0
+STX.US,D,20120508,000000,18.6146,18.7654,18.0204,18.4159,16106464.7147,0
+STX.US,D,20120509,000000,18.0654,18.6538,17.9254,18.5147,13040395.760328,0
+STX.US,D,20120510,000000,18.739,19.2089,18.6283,19.0552,21171524.265801,0
+STX.US,D,20120511,000000,18.8652,19.1208,18.7801,18.8584,13961802.887125,0
+STX.US,D,20120514,000000,18.6645,19.3822,18.5608,18.9974,16409230.528439,0
+STX.US,D,20120515,000000,19.0513,19.3783,18.8447,18.9603,14457995.549112,0
+STX.US,D,20120516,000000,18.9837,19.2343,18.2593,18.314,16094272.247478,0
+STX.US,D,20120517,000000,18.27,18.4756,17.3262,17.3624,17352626.382249,0
+STX.US,D,20120518,000000,17.3497,17.4104,16.1807,16.2963,32829554.496309,0
+STX.US,D,20120521,000000,16.2825,16.9522,16.2052,16.868,22643700.589814,0
+STX.US,D,20120522,000000,16.3432,16.3491,15.6119,15.9644,33229533.199403,0
+STX.US,D,20120523,000000,15.6119,15.8968,15.2546,15.6119,29689142.848907,0
+STX.US,D,20120524,000000,15.6148,16.4118,15.6119,15.98,23063243.213252,0
+STX.US,D,20120525,000000,15.9252,15.9869,15.6021,15.8557,10893452.122267,0
+STX.US,D,20120529,000000,15.5502,15.6676,14.9736,15.1595,33678206.187686,0
+STX.US,D,20120530,000000,14.9265,15.2546,14.6926,14.7278,22156659.683402,0
+STX.US,D,20120531,000000,14.4429,14.4635,13.8614,14.1893,33794211.83941,0
+STX.US,D,20120601,000000,13.8114,14.0209,13.0928,13.1672,42874586.785292,0
+STX.US,D,20120604,000000,13.2465,13.6078,13.1418,13.409,20754906.935662,0
+STX.US,D,20120605,000000,13.2465,13.7595,13.1956,13.6851,18773248.497455,0
+STX.US,D,20120606,000000,13.8878,14.3705,13.8438,14.3361,16946105.60388,0
+STX.US,D,20120607,000000,14.3185,14.4253,13.6431,13.7214,23107259.480524,0
+STX.US,D,20120608,000000,13.7214,14.3361,13.6851,14.1639,15466885.696558,0
+STX.US,D,20120611,000000,14.3705,14.4635,13.6431,13.6645,13588496.035966,0
+STX.US,D,20120612,000000,13.8809,14.0757,13.5049,14.0425,16135770.760566,0
+STX.US,D,20120613,000000,14.0425,14.8002,13.9328,14.4351,22577750.7512,0
+STX.US,D,20120614,000000,14.5173,14.5408,14.1639,14.1943,13948952.637473,0
+STX.US,D,20120615,000000,14.3185,14.3529,14.1228,14.2745,12402284.495843,0
+STX.US,D,20120618,000000,14.3185,14.5173,14.1404,14.4351,9150103.969276,0
+STX.US,D,20120619,000000,14.5466,14.9462,14.4517,14.8248,9844312.635513,0
+STX.US,D,20120620,000000,14.7758,14.8492,14.4351,14.7278,10214692.15057,0
+STX.US,D,20120621,000000,14.5046,14.533,13.692,13.7341,18911925.172253,0
+STX.US,D,20120622,000000,13.7468,14.1766,13.7341,14.1354,11923560.860152,0
+STX.US,D,20120625,000000,13.9553,14.1766,13.6812,14.0914,16335154.421147,0
+STX.US,D,20120626,000000,14.5114,14.8071,14.4253,14.6064,33128929.257759,0
+STX.US,D,20120627,000000,14.7053,14.9834,14.5114,14.8561,15201149.765255,0
+STX.US,D,20120628,000000,14.2079,14.4018,13.8438,14.0787,32725889.414992,0
+STX.US,D,20120629,000000,14.4136,15.0499,14.4018,14.9784,148004281.97001,0
+STX.US,D,20120702,000000,14.953,14.9834,14.6377,14.8727,22371766.795471,0
+STX.US,D,20120703,000000,14.8561,15.236,14.7758,15.2203,9846644.4946623,0
+STX.US,D,20120705,000000,15.0812,15.3397,14.8619,15.1851,12474744.746291,0
+STX.US,D,20120706,000000,14.8188,15.1733,14.4517,15.1096,28850933.964338,0
+STX.US,D,20120709,000000,15.1146,15.7577,14.9658,15.7274,20336957.698239,0
+STX.US,D,20120710,000000,15.6119,16.0251,15.1948,15.3515,16960609.502224,0
+STX.US,D,20120711,000000,15.3583,15.4905,15.1595,15.3642,11586199.163256,0
+STX.US,D,20120712,000000,15.2849,15.4699,14.8855,15.277,11879058.405865,0
+STX.US,D,20120713,000000,15.3583,15.6716,15.2937,15.6285,7891163.5501649,0
+STX.US,D,20120716,000000,15.6354,15.9252,15.3475,15.7666,11140863.092993,0
+STX.US,D,20120717,000000,16.0113,16.4431,15.6412,16.211,19306260.63321,0
+STX.US,D,20120718,000000,16.2052,16.9473,16.0896,16.6712,15662412.545861,0
+STX.US,D,20120719,000000,16.7397,16.8357,16.2884,16.4549,13170197.479301,0
+STX.US,D,20120720,000000,16.401,16.6556,16.0701,16.2286,13066405.744225,0
+STX.US,D,20120723,000000,15.8801,16.1689,15.4483,16.075,11457161.452448,0
+STX.US,D,20120724,000000,16.1171,16.4215,15.8557,16.0181,11053373.943938,0
+STX.US,D,20120725,000000,16.1024,16.262,15.7666,15.934,12901751.77037,0
+STX.US,D,20120726,000000,17.6326,18.5305,17.4701,18.2034,47028433.815889,0
+STX.US,D,20120727,000000,18.1604,18.2847,17.6718,18.174,18403471.609161,0
+STX.US,D,20120730,000000,18.18,18.6146,18.1378,18.4286,21558598.584973,0
+STX.US,D,20120731,000000,16.9238,18.5207,16.8964,18.18,33406408.239715,0
+STX.US,D,20120801,000000,18.2523,18.6919,18.0947,18.3102,16273373.942607,0
+STX.US,D,20120802,000000,18.1378,18.458,17.8363,18.1437,14149925.598464,0
+STX.US,D,20120803,000000,18.2338,18.8319,18.2162,18.739,15198903.703814,0
+STX.US,D,20120806,000000,18.7204,19.343,18.6831,19.3196,17485973.385106,0
+STX.US,D,20120807,000000,19.3607,20.045,19.1834,19.7346,21262261.470965,0
+STX.US,D,20120808,000000,19.6631,20.233,19.4517,19.7748,29477290.942756,0
+STX.US,D,20120809,000000,19.9686,20.1596,19.6691,20.0391,23010227.379198,0
+STX.US,D,20120810,000000,19.9539,20.9614,19.8903,20.9007,26782046.834405,0
+STX.US,D,20120813,000000,20.792,21.1935,20.6687,20.9135,14685594.398979,0
+STX.US,D,20120814,000000,21.12,21.1935,20.7118,20.8194,13729701.700364,0
+STX.US,D,20120815,000000,20.9457,20.9546,20.6139,20.8606,8577231.6481055,0
+STX.US,D,20120816,000000,20.9203,21.2209,20.7617,21.1689,10898929.897395,0
+STX.US,D,20120817,000000,21.1258,21.8357,21.0975,21.8122,21402626.522099,0
+STX.US,D,20120820,000000,21.4401,21.5997,21.3207,21.4539,12561468.865779,0
+STX.US,D,20120821,000000,21.5528,21.7104,20.9056,21.2336,14732903.664016,0
+STX.US,D,20120822,000000,21.0857,21.6233,20.8606,21.5077,21457659.623705,0
+STX.US,D,20120823,000000,21.2482,21.2482,20.42,20.6011,22278084.890381,0
+STX.US,D,20120824,000000,20.5345,20.8606,20.3641,20.8253,15434572.645289,0
+STX.US,D,20120827,000000,20.9007,21.0857,20.6237,20.699,10185375.890691,0
+STX.US,D,20120828,000000,20.6687,21.0172,20.3984,20.5894,14155424.823019,0
+STX.US,D,20120829,000000,20.5668,20.8096,20.4601,20.5404,8386280.6765903,0
+STX.US,D,20120830,000000,20.1713,20.2085,19.3822,19.6974,17893974.173946,0
+STX.US,D,20120831,000000,19.8982,20.1772,19.3715,19.576,19729101.361421,0
+STX.US,D,20120904,000000,19.5672,20.0333,19.4938,19.8139,13844570.53245,0
+STX.US,D,20120905,000000,19.8257,20.1174,19.6103,19.8903,10950102.102118,0
+STX.US,D,20120906,000000,19.1091,19.6044,18.876,19.3822,30015545.931343,0
+STX.US,D,20120907,000000,19.1512,19.2177,18.6851,18.7116,21626811.848849,0
+STX.US,D,20120910,000000,18.4315,18.7194,18.2455,18.2661,20920789.655271,0
+STX.US,D,20120911,000000,18.3444,18.6,18.0987,18.4129,15350360.151577,0
+STX.US,D,20120912,000000,18.4188,18.6,18.2347,18.3444,14836751.576163,0
+STX.US,D,20120913,000000,18.4129,18.9044,17.8441,18.5353,15675445.626345,0
+STX.US,D,20120914,000000,18.7801,19.2618,18.2455,18.6391,25454072.96618,0
+STX.US,D,20120917,000000,18.4981,18.5431,18.081,18.1926,11944485.287017,0
+STX.US,D,20120918,000000,18.1888,18.4492,17.9537,18.1554,12829937.045538,0
+STX.US,D,20120919,000000,18.1888,18.2407,17.9537,18.0233,12928309.22536,0
+STX.US,D,20120920,000000,18.0096,18.4913,17.8323,18.3581,15209230.070875,0
+STX.US,D,20120921,000000,18.9152,19.0542,18.3503,18.924,29721506.970242,0
+STX.US,D,20120924,000000,18.6979,19.2177,18.595,19.1776,17905628.362687,0
+STX.US,D,20120925,000000,19.4047,19.721,19.1834,19.2922,17585193.328,0
+STX.US,D,20120926,000000,19.2109,19.2618,18.595,18.9435,12252888.214486,0
+STX.US,D,20120927,000000,19.019,19.5369,18.7801,19.5241,10716992.792281,0
+STX.US,D,20120928,000000,19.4713,19.5105,18.8329,18.9319,14898383.951516,0
+STX.US,D,20121001,000000,19.1179,19.2559,18.3366,18.3943,15366874.167664,0
+STX.US,D,20121002,000000,18.6,18.644,18.2719,18.5216,13344701.847215,0
+STX.US,D,20121003,000000,18.5177,18.6068,18.2719,18.3767,13771629.201993,0
+STX.US,D,20121004,000000,18.3816,18.5667,18.2279,18.3444,17887114.44287,0
+STX.US,D,20121005,000000,18.4736,18.5177,18.0184,18.0947,9539470.3129476,0
+STX.US,D,20121008,000000,18.04,18.1888,17.898,18.0576,7405838.5979245,0
+STX.US,D,20121009,000000,17.9665,18.04,17.3546,17.5445,14985939.491657,0
+STX.US,D,20121010,000000,17.4888,17.5817,17.1225,17.2606,13392662.766276,0
+STX.US,D,20121011,000000,17.476,17.6904,17.2018,17.2753,11986640.561135,0
+STX.US,D,20121012,000000,16.6575,17.3761,16.5968,17.1656,27642435.448027,0
+STX.US,D,20121015,000000,17.1715,17.4231,17.1098,17.3849,9440523.0841989,0
+STX.US,D,20121016,000000,17.4966,17.7521,17.3898,17.476,10295554.448045,0
+STX.US,D,20121017,000000,17.5014,17.6483,17.2204,17.3546,7469204.2912696,0
+STX.US,D,20121018,000000,17.2273,17.5259,17.0785,17.1039,10938597.037967,0
+STX.US,D,20121019,000000,17.0932,17.2391,17.0129,17.0618,16975601.630387,0
+STX.US,D,20121022,000000,17.1039,17.3488,17.0648,17.3096,12660915.55976,0
+STX.US,D,20121023,000000,16.402,17.1774,16.357,17.0021,22406011.316583,0
+STX.US,D,20121024,000000,17.0981,17.1275,16.776,16.9414,12581110.412622,0
+STX.US,D,20121025,000000,17.1098,17.3488,17.0071,17.2018,11245274.818654,0
+STX.US,D,20121026,000000,17.1656,17.3761,16.9737,17.0648,10901819.441651,0
+STX.US,D,20121031,000000,16.8083,17.0129,16.3706,16.7094,19291961.015124,0
+STX.US,D,20121101,000000,16.7173,17.3252,16.6575,17.2606,12226369.572745,0
+STX.US,D,20121102,000000,17.5014,17.5014,17.1167,17.1275,9906869.379035,0
+STX.US,D,20121105,000000,17.1597,17.6855,17.1529,17.6336,9165655.8253461,0
+STX.US,D,20121106,000000,17.7335,18.5579,17.5886,18.5255,16145942.896032,0
+STX.US,D,20121107,000000,18.2347,18.461,17.9214,17.9293,16058446.597167,0
+STX.US,D,20121108,000000,17.9597,18.2964,17.9597,18.1055,12401193.639263,0
+STX.US,D,20121109,000000,18.0223,18.5226,17.9528,17.9655,15301045.875804,0
+STX.US,D,20121112,000000,18.0086,18.0438,17.3154,17.3399,10766965.871887,0
+STX.US,D,20121113,000000,17.1676,17.4574,16.8151,17.2655,14552865.343903,0
+STX.US,D,20121114,000000,17.3516,17.3683,16.5116,16.5537,25005997.497652,0
+STX.US,D,20121115,000000,16.5361,16.774,16.5116,16.6095,18079841.631233,0
+STX.US,D,20121116,000000,16.6095,16.8837,16.356,16.7574,16734961.528825,0
+STX.US,D,20121119,000000,16.9679,16.9815,16.6164,16.7466,14970404.999408,0
+STX.US,D,20121120,000000,16.6918,16.7417,16.2189,16.4587,17956576.880526,0
+STX.US,D,20121121,000000,16.541,16.8788,16.402,16.5361,14637971.563746,0
+STX.US,D,20121123,000000,16.6663,16.961,16.5488,16.8729,4793830.5236497,0
+STX.US,D,20121126,000000,16.8396,16.9571,16.6408,16.9003,9627983.9274998,0
+STX.US,D,20121127,000000,16.8954,16.9385,16.0113,16.0427,22408147.066684,0
+STX.US,D,20121128,000000,15.9917,16.1347,15.7196,15.8713,11792079.957454,0
+STX.US,D,20121129,000000,15.9095,15.9859,15.4415,15.6129,16639470.722047,0
+STX.US,D,20121130,000000,15.8429,15.8821,15.3916,15.517,18561925.677174,0
+STX.US,D,20121203,000000,15.6696,15.8929,15.5532,15.6765,10682970.93665,0
+STX.US,D,20121204,000000,15.7265,16.3628,15.7196,16.356,18898665.340683,0
+STX.US,D,20121205,000000,16.356,17.5954,16.3207,17.0618,27838574.116703,0
+STX.US,D,20121206,000000,16.961,17.7609,16.9473,17.6336,18373543.529907,0
+STX.US,D,20121207,000000,17.7776,17.8481,17.4888,17.5181,12922212.481049,0
+STX.US,D,20121210,000000,17.5073,18.4335,17.4966,17.8735,19635151.849193,0
+STX.US,D,20121211,000000,17.9528,18.3336,17.7609,17.9459,15359286.177466,0
+STX.US,D,20121212,000000,17.475,17.6434,17.3311,17.38,16251878.552419,0
+STX.US,D,20121213,000000,17.3722,17.6649,17.2332,17.38,11585621.050125,0
+STX.US,D,20121214,000000,17.3497,17.38,17.1313,17.3184,9071615.4084035,0
+STX.US,D,20121217,000000,17.3937,17.7207,17.3497,17.5709,8786935.5473396,0
+STX.US,D,20121218,000000,17.6649,18.4707,17.6297,18.3914,20208100.77546,0
+STX.US,D,20121219,000000,18.7899,19.3108,18.6665,18.9925,22574210.574322,0
+STX.US,D,20121220,000000,18.9122,19.1257,18.6949,19.0317,9328015.7318994,0
+STX.US,D,20121221,000000,18.738,19.1041,18.2593,19.0797,27862544.362221,0
+STX.US,D,20121224,000000,19.111,19.162,18.7536,18.9739,4463241.7387201,0
+STX.US,D,20121226,000000,19.0503,19.3489,18.9279,19.0288,7440776.6505143,0
+STX.US,D,20121227,000000,18.9279,19.0434,18.6371,18.9211,6684357.4957932,0
+STX.US,D,20121228,000000,18.7634,18.9603,18.7252,18.7586,6942270.5146024,0
+STX.US,D,20121231,000000,18.738,19.2735,18.6665,19.0542,10384113.004254,0
+STX.US,D,20130102,000000,19.7865,20.044,19.5878,20.0118,11886679.080904,0
+STX.US,D,20130103,000000,20,20.044,19.6172,19.6573,7900608.4479107,0
+STX.US,D,20130104,000000,19.7122,19.8139,19.4869,19.7004,7217374.7385549,0
+STX.US,D,20130107,000000,19.6367,19.9872,19.5222,19.718,8930779.4912738,0
+STX.US,D,20130108,000000,19.6172,19.9932,19.3058,19.6622,13500803.628053,0
+STX.US,D,20130109,000000,20.044,20.984,20.0118,20.9712,28694182.572279,0
+STX.US,D,20130110,000000,21.0848,21.121,20.6589,21.0965,15870202.339074,0
+STX.US,D,20130111,000000,21.1406,21.1592,20.702,20.8537,11561171.767401,0
+STX.US,D,20130114,000000,20.984,21.5782,20.5453,21.2776,17983244.646857,0
+STX.US,D,20130115,000000,21.2522,21.729,21.0152,21.5851,12842513.559646,0
+STX.US,D,20130116,000000,21.4333,21.7349,21.3335,21.4871,7832918.1414958,0
+STX.US,D,20130117,000000,21.5528,21.9728,21.5214,21.9375,11848934.217563,0
+STX.US,D,20130118,000000,21.8847,22.1793,21.6722,22.1607,13407092.102326,0
+STX.US,D,20130122,000000,22.1685,23.7507,22.1363,23.7341,24467774.172506,0
+STX.US,D,20130123,000000,23.7409,23.7654,22.6434,22.939,18905735.480425,0
+STX.US,D,20130124,000000,22.7932,23.4081,22.7169,23.0977,13548218.097422,0
+STX.US,D,20130125,000000,23.2553,23.5275,23.1261,23.3317,14330250.932339,0
+STX.US,D,20130128,000000,23.6146,23.6949,23.3317,23.4325,14095926.154965,0
+STX.US,D,20130129,000000,22.0109,22.0168,21.0447,21.2404,26616920.973153,0
+STX.US,D,20130130,000000,21.2404,21.5704,21.2023,21.2297,9482969.4576852,0
+STX.US,D,20130131,000000,20.8028,21.822,20.6471,21.2854,21585593.199716,0
+STX.US,D,20130201,000000,21.5478,21.5478,20.8136,21.0906,12556019.689888,0
+STX.US,D,20130204,000000,20.9467,21.403,20.7705,21.1709,11309134.870224,0
+STX.US,D,20130205,000000,21.1847,21.448,20.9418,21.2728,9425269.4773061,0
+STX.US,D,20130206,000000,21.2091,21.7349,21.121,21.683,9579283.5139034,0
+STX.US,D,20130207,000000,21.54,21.774,21.0035,21.7603,15651559.135734,0
+STX.US,D,20130208,000000,21.8298,23.0693,21.774,22.2234,16796017.833848,0
+STX.US,D,20130211,000000,22.2743,22.3379,21.7985,21.9532,6883948.5008365,0
+STX.US,D,20130212,000000,21.9532,22.0109,21.7123,21.7241,5565864.8613208,0
+STX.US,D,20130213,000000,21.8768,21.9728,21.6966,21.9307,5435369.6108701,0
+STX.US,D,20130214,000000,21.8494,22.0864,21.7985,21.8915,5647359.4061953,0
+STX.US,D,20130215,000000,21.7877,21.9375,21.448,21.5743,8128119.4572673,0
+STX.US,D,20130219,000000,21.7603,21.7603,21.2776,21.4068,7945598.1106138,0
+STX.US,D,20130220,000000,21.448,21.448,20.2908,20.3593,8908854.0911426,0
+STX.US,D,20130221,000000,20.2115,20.2565,19.6573,19.8688,9059223.7679306,0
+STX.US,D,20130222,000000,20.0313,20.2046,19.6505,19.9432,7045510.6929809,0
+STX.US,D,20130225,000000,20.2241,20.2966,19.2852,19.3186,7806310.6378426,0
+STX.US,D,20130226,000000,19.3733,19.7494,18.9543,19.6221,8199936.2249013,0
+STX.US,D,20130227,000000,19.5936,20.1253,19.435,20.0264,5564146.8643479,0
+STX.US,D,20130228,000000,19.9589,20.3593,19.863,20.1458,8716778.5568049,0
+STX.US,D,20130301,000000,20.0655,20.325,19.8688,20.2399,6260473.9168642,0
+STX.US,D,20130304,000000,20.2261,20.2966,19.7621,20.0735,7673243.498939,0
+STX.US,D,20130305,000000,20.2261,20.4346,20.1037,20.2565,6246459.2697384,0
+STX.US,D,20130306,000000,20.3691,20.8332,20.325,20.6824,8587786.8090558,0
+STX.US,D,20130307,000000,20.7823,20.7959,20.0048,20.1811,9333281.055559,0
+STX.US,D,20130308,000000,20.3142,20.3955,20.0499,20.3593,7152220.5715478,0
+STX.US,D,20130311,000000,20.233,20.9163,20.1664,20.8772,7063676.3149567,0
+STX.US,D,20130312,000000,20.8488,21.962,20.746,21.8847,13936985.899937,0
+STX.US,D,20130313,000000,21.9473,22.4369,21.7349,22.1166,10505856.888436,0
+STX.US,D,20130314,000000,22.2371,22.518,22.1549,22.4828,8190177.7569587,0
+STX.US,D,20130315,000000,22.3614,22.4369,21.7985,22.1441,16289183.191802,0
+STX.US,D,20130318,000000,21.8024,22.2743,21.6115,22.1078,5317142.411336,0
+STX.US,D,20130319,000000,22.1108,22.1989,21.3559,21.54,7095763.6365409,0
+STX.US,D,20130320,000000,21.8024,21.9894,21.729,21.8915,4108393.6517073,0
+STX.US,D,20130321,000000,21.6624,21.7877,21.3481,21.6233,5100871.9231965,0
+STX.US,D,20130322,000000,21.6908,21.8298,21.3932,21.7475,3866142.8003077,0
+STX.US,D,20130325,000000,21.8768,21.9189,21.4597,21.7475,5989891.4364308,0
+STX.US,D,20130326,000000,21.9786,22.8509,21.9307,22.476,15119541.844837,0
+STX.US,D,20130327,000000,22.3487,23.0908,22.2919,22.9773,9524692.6790569,0
+STX.US,D,20130328,000000,22.9548,23.1447,22.71,22.8999,7160266.1495238,0
+STX.US,D,20130401,000000,23.0497,23.2641,22.806,23.0017,5643454.5890565,0
+STX.US,D,20130402,000000,23.0017,23.0017,22.4251,22.7217,6301681.3305835,0
+STX.US,D,20130403,000000,22.8128,23.175,22.518,22.5857,8047220.3893459,0
+STX.US,D,20130404,000000,22.6326,22.7824,22.4045,22.7648,4030351.4431993,0
+STX.US,D,20130405,000000,22.43,22.476,21.9307,22.244,9582945.2375348,0
+STX.US,D,20130408,000000,22.43,22.7061,22.0373,22.5367,5860790.3987434,0
+STX.US,D,20130409,000000,22.6121,23.3434,22.518,23.1515,9090431.6630023,0
+STX.US,D,20130410,000000,23.2504,23.7409,23.175,23.6019,9038213.5433567,0
+STX.US,D,20130411,000000,23.1691,23.2024,22.3948,22.8803,11625591.546879,0
+STX.US,D,20130412,000000,22.8803,22.9254,22.4505,22.6062,6338225.026004,0
+STX.US,D,20130415,000000,22.4172,22.897,21.6546,21.7985,9771506.1300272,0
+STX.US,D,20130416,000000,21.9043,22.4573,21.7985,22.1294,7362457.6422562,0
+STX.US,D,20130417,000000,21.9473,22.0932,21.3481,21.7475,7934765.1285122,0
+STX.US,D,20130418,000000,21.8572,22.0168,21.1044,21.2522,9446939.5271144,0
+STX.US,D,20130419,000000,21.1533,21.635,20.8087,21.5704,8310990.1231626,0
+STX.US,D,20130422,000000,21.6115,22.0599,21.5156,21.8024,5402316.0436638,0
+STX.US,D,20130423,000000,22.1108,22.7012,21.9864,22.569,7325016.1351001,0
+STX.US,D,20130424,000000,22.6894,23.2553,22.5993,22.8392,10031909.325186,0
+STX.US,D,20130425,000000,23.1809,23.7077,22.7648,22.8891,14345854.879875,0
+STX.US,D,20130426,000000,22.799,23.0213,22.6836,22.799,10272568.833372,0
+STX.US,D,20130429,000000,22.8392,23.0067,22.4623,22.6894,7681404.495261,0
+STX.US,D,20130430,000000,22.6698,22.989,22.5445,22.989,8858227.3147097,0
+STX.US,D,20130501,000000,23.0497,23.3111,22.806,23.1397,9894046.7072168,0
+STX.US,D,20130502,000000,23.8427,25.0058,23.8349,24.8247,22352328.507485,0
+STX.US,D,20130503,000000,25.043,26.0074,24.9873,25.8243,13721257.775884,0
+STX.US,D,20130506,000000,25.8508,26.4578,25.8508,26.2884,11212552.185466,0
+STX.US,D,20130507,000000,26.3931,26.6144,26.0309,26.5087,8836641.0198073,0
+STX.US,D,20130508,000000,26.4206,26.6223,25.9956,26.5087,8616124.5664975,0
+STX.US,D,20130509,000000,25.6256,25.9311,25.1253,25.2623,16725127.477186,0
+STX.US,D,20130510,000000,25.2369,25.5051,25.0861,25.3651,6789160.4181483,0
+STX.US,D,20130513,000000,25.3094,25.8616,25.2731,25.465,6347309.3690939,0
+STX.US,D,20130514,000000,25.6002,26.0515,25.3877,25.8312,8324739.2059525,0
+STX.US,D,20130515,000000,25.8616,25.9193,25.5884,25.6785,12480925.245507,0
+STX.US,D,20130516,000000,25.7588,26.0132,25.5884,25.6647,10377178.710884,0
+STX.US,D,20130517,000000,25.8752,26.2297,25.6647,26.2237,7751263.2366185,0
+STX.US,D,20130520,000000,25.9947,26.0436,25.7412,25.9497,6937708.9364328,0
+STX.US,D,20130521,000000,25.9497,26.2541,25.7842,26.2541,4932769.6985804,0
+STX.US,D,20130522,000000,26.0212,27.1147,26.0212,26.6624,11857285.194526,0
+STX.US,D,20130523,000000,26.7162,27.568,26.3285,27.1823,11811726.611304,0
+STX.US,D,20130524,000000,27.011,27.2165,26.7104,27.0941,4348785.5527557,0
+STX.US,D,20130528,000000,27.5386,27.568,27.2077,27.2586,5388550.6184533,0
+STX.US,D,20130529,000000,26.9982,27.8157,26.9934,27.6718,6367342.1126313,0
+STX.US,D,20130530,000000,27.7599,28.1006,27.5524,27.6131,5862405.2341859,0
+STX.US,D,20130531,000000,27.5632,27.7237,27.2312,27.2391,9818865.4437273,0
+STX.US,D,20130603,000000,27.286,27.8216,26.9816,27.7971,6393088.5749956,0
+STX.US,D,20130604,000000,27.8334,28.4541,27.8334,28.2856,8065473.8518329,0
+STX.US,D,20130605,000000,28.2827,28.3473,27.4319,27.6247,6752183.64858,0
+STX.US,D,20130606,000000,27.6375,27.8979,27.3223,27.8979,6621011.2090727,0
+STX.US,D,20130607,000000,28.0673,28.1152,27.5886,27.8274,5207263.1245604,0
+STX.US,D,20130610,000000,27.6247,27.9048,27.286,27.8049,6236898.9536465,0
+STX.US,D,20130611,000000,27.5622,28.2073,27.5103,27.7834,6659612.0066951,0
+STX.US,D,20130612,000000,28.0487,28.2152,27.4486,27.5524,5360683.7270071,0
+STX.US,D,20130613,000000,27.6131,27.8862,27.286,27.8108,4636924.899995,0
+STX.US,D,20130614,000000,27.8334,28.0252,27.5572,27.6443,4120520.7492457,0
+STX.US,D,20130617,000000,27.7971,28.1006,27.6649,27.8274,4935400.8283082,0
+STX.US,D,20130618,000000,27.9361,28.4844,27.847,28.4491,7230127.9550852,0
+STX.US,D,20130619,000000,28.2856,28.4844,27.9048,28.0615,5519797.6202548,0
+STX.US,D,20130620,000000,27.7345,27.8608,26.8102,27.0893,8170689.4203099,0
+STX.US,D,20130621,000000,27.2968,27.2968,26.5019,26.7162,9482667.1229028,0
+STX.US,D,20130624,000000,26.5322,26.5566,25.7235,26.0711,6116150.9357241,0
+STX.US,D,20130625,000000,26.494,26.9433,26.2042,26.8112,5280652.8501839,0
+STX.US,D,20130626,000000,27.0511,27.2332,26.7338,26.9982,4403710.3858247,0
+STX.US,D,20130627,000000,27.4319,28.4491,27.3223,28.2632,6426338.2512499,0
+STX.US,D,20130628,000000,28.3914,29.0287,28.222,28.6019,6107161.5829544,0
+STX.US,D,20130701,000000,28.7644,28.9484,28.5284,28.7507,4487693.0642462,0
+STX.US,D,20130702,000000,28.833,28.9857,28.361,28.5931,4288811.9331008,0
+STX.US,D,20130703,000000,28.4296,28.7419,28.1839,28.5167,3089241.4854809,0
+STX.US,D,20130705,000000,28.8457,29.0425,28.5118,28.9093,4147644.0605513,0
+STX.US,D,20130708,000000,29.0865,29.3538,28.6998,28.7419,5379539.8162564,0
+STX.US,D,20130709,000000,28.7595,29.0865,28.6558,28.9152,4037236.7093078,0
+STX.US,D,20130710,000000,28.9279,29.1893,28.6949,28.9788,5004971.5345014,0
+STX.US,D,20130711,000000,29.3215,29.4028,28.9534,29.2833,4778024.338658,0
+STX.US,D,20130712,000000,29.3577,29.528,29.2354,29.5164,3913706.3942663,0
+STX.US,D,20130715,000000,29.485,29.7053,29.4341,29.5349,3151093.4621115,0
+STX.US,D,20130716,000000,29.5927,29.718,29.2999,29.4399,3724701.1922121,0
+STX.US,D,20130717,000000,29.5124,29.6622,29.391,29.5212,2865554.6025612,0
+STX.US,D,20130718,000000,29.6749,29.8423,29.485,29.6564,3971057.0554036,0
+STX.US,D,20130719,000000,29.6299,30.1987,29.4272,30.0489,10345417.216311,0
+STX.US,D,20130722,000000,30.0724,30.2369,29.5525,29.6054,6057509.2233539,0
+STX.US,D,20130723,000000,29.8002,29.906,28.6205,28.6479,8443486.2987441,0
+STX.US,D,20130724,000000,27.4554,28.0076,25.8009,27.943,20870072.995525,0
+STX.US,D,20130725,000000,27.1264,27.1264,25.9301,26.7603,15225184.359054,0
+STX.US,D,20130726,000000,26.6908,26.6908,25.8918,25.9575,11195380.386947,0
+STX.US,D,20130729,000000,25.8918,26.0828,25.421,25.4836,6456864.87166,0
+STX.US,D,20130730,000000,25.5355,26.2237,25.4875,26.0828,6279104.276428,0
+STX.US,D,20130731,000000,26.0309,26.1396,25.7029,25.8684,6653448.8713,0
+STX.US,D,20130801,000000,26.0006,26.5126,25.9369,26.4254,4623748.8233299,0
+STX.US,D,20130802,000000,26.3413,26.3413,25.7715,25.9878,5775490.1126554,0
+STX.US,D,20130805,000000,25.9183,26.2874,25.7372,25.8047,3525745.4987724,0
+STX.US,D,20130806,000000,25.7901,25.9771,25.4376,25.7216,6554592.5472663,0
+STX.US,D,20130807,000000,25.7528,25.7636,25.2281,25.5854,5300507.8698966,0
+STX.US,D,20130808,000000,25.7216,26.3511,25.7,26.1092,5265230.7120779,0
+STX.US,D,20130809,000000,26.0965,26.1964,25.8292,26.0769,3546711.8030906,0
+STX.US,D,20130812,000000,26.0006,26.3824,25.9056,26.3824,3319391.7957757,0
+STX.US,D,20130813,000000,26.3824,26.5145,26.1728,26.2766,3357293.9549144,0
+STX.US,D,20130814,000000,26.2952,26.5107,26.1347,26.2111,3859840.7543369,0
+STX.US,D,20130815,000000,25.9056,25.9301,25.0695,25.2203,6065305.5794147,0
+STX.US,D,20130816,000000,25.3378,25.4092,24.9617,25.0176,5353924.0932576,0
+STX.US,D,20130819,000000,25.0176,25.2996,24.6749,24.7434,4637377.3807674,0
+STX.US,D,20130820,000000,24.8335,25.1351,24.6749,25.0313,3181895.8608704,0
+STX.US,D,20130821,000000,24.9314,25.5423,24.8443,25.2144,4330811.9542226,0
+STX.US,D,20130822,000000,25.3446,25.8439,25.2946,25.5806,2624479.3840485,0
+STX.US,D,20130823,000000,25.6373,25.9839,25.4161,25.6118,3359340.8431034,0
+STX.US,D,20130826,000000,25.6118,25.8988,25.3661,25.5904,3367389.4852833,0
+STX.US,D,20130827,000000,25.3622,25.5678,24.4213,24.579,4541502.5271046,0
+STX.US,D,20130828,000000,24.6945,25.0254,24.5075,24.8081,3754980.6335096,0
+STX.US,D,20130829,000000,24.6142,24.6544,23.7243,24.3097,10461148.111089,0
+STX.US,D,20130830,000000,24.6377,25.0304,24.4694,24.6759,6557942.7435035,0
+STX.US,D,20130903,000000,24.7434,25.1409,24.5839,24.6808,5545935.2793139,0
+STX.US,D,20130904,000000,24.7209,25.2281,24.4938,25.0313,5587787.1972482,0
+STX.US,D,20130905,000000,25.0636,25.4033,24.8727,25.2203,5073083.6796499,0
+STX.US,D,20130906,000000,25.3378,25.373,24.7307,25.187,4473532.3567357,0
+STX.US,D,20130909,000000,25.1802,25.8204,24.9539,25.6305,5372624.9295104,0
+STX.US,D,20130910,000000,25.8488,26.723,25.7861,26.2111,8105461.7124097,0
+STX.US,D,20130911,000000,26.309,26.4342,25.6579,25.9056,4967587.2258176,0
+STX.US,D,20130912,000000,25.8155,26.0358,25.5423,25.6118,4226134.6642265,0
+STX.US,D,20130913,000000,25.5139,25.7078,25.3809,25.6892,3340751.3395912,0
+STX.US,D,20130916,000000,26.0965,26.3256,25.8439,26.1298,5747208.5322848,0
+STX.US,D,20130917,000000,26.1934,26.4157,25.9427,26.3315,5317184.2887889,0
+STX.US,D,20130918,000000,26.4294,26.589,26.1728,26.5772,5128757.1998659,0
+STX.US,D,20130919,000000,26.6771,26.8542,26.3785,26.3941,4908583.9373901,0
+STX.US,D,20130920,000000,26.3511,26.5557,26.2111,26.4226,7437469.3531312,0
+STX.US,D,20130923,000000,26.3256,26.4627,25.8674,26.1298,4444566.4374996,0
+STX.US,D,20130924,000000,26.0769,26.7671,25.9771,26.6771,4787706.2015036,0
+STX.US,D,20130925,000000,26.7847,28.0145,26.6771,28.0008,11405510.21052,0
+STX.US,D,20130926,000000,28.0369,28.0751,27.334,27.5328,5393925.2320511,0
+STX.US,D,20130927,000000,27.3144,27.8128,27.1342,27.7667,4529487.7837083,0
+STX.US,D,20130930,000000,27.9459,28.641,27.5132,28.1789,7647407.1532611,0
+STX.US,D,20131001,000000,27.8852,28.5334,27.7736,28.5274,4400378.5748106,0
+STX.US,D,20131002,000000,28.689,29.3577,28.4247,29.3273,6732653.4344782,0
+STX.US,D,20131003,000000,29.1981,29.3764,28.8867,29.0767,6466286.2771762,0
+STX.US,D,20131004,000000,29.0767,29.3205,28.4462,29.2755,6350497.1625258,0
+STX.US,D,20131007,000000,28.9299,29.0982,28.6949,28.8251,3275371.4428986,0
+STX.US,D,20131008,000000,29.391,29.7493,28.5558,28.5843,7330502.0814387,0
+STX.US,D,20131009,000000,28.6361,28.9103,28.1857,28.642,5986203.1563658,0
+STX.US,D,20131010,000000,28.8867,29.4086,28.8016,29.3832,4745560.1199972,0
+STX.US,D,20131011,000000,29.1981,29.7073,28.9818,29.53,3548006.9399287,0
+STX.US,D,20131014,000000,29.3577,30.2673,29.3323,30.2046,5279392.4409897,0
+STX.US,D,20131015,000000,29.9873,30.3494,29.6886,29.9823,4485758.5301994,0
+STX.US,D,20131016,000000,30.3221,30.6471,30.0029,30.6471,4975959.6522072,0
+STX.US,D,20131017,000000,30.6148,31.0368,30.4102,30.929,4250383.7522968,0
+STX.US,D,20131018,000000,31.0162,31.9365,30.5247,31.9365,10550161.190872,0
+STX.US,D,20131021,000000,31.7828,32.2606,31.4255,32.2234,8315734.5321634,0
+STX.US,D,20131022,000000,32.1794,32.1794,31.3314,31.3618,8348871.8542755,0
+STX.US,D,20131023,000000,31.1964,31.2581,30.5599,30.6863,8521385.5110713,0
+STX.US,D,20131024,000000,30.6364,31.1131,30.3788,30.9927,7765478.0783975,0
+STX.US,D,20131025,000000,31.1445,31.7897,30.9526,31.7828,6746192.1086019,0
+STX.US,D,20131028,000000,31.8171,32.0384,31.5929,31.8171,6706664.9000077,0
+STX.US,D,20131029,000000,31.1445,32.1029,30.372,30.7969,13050248.197189,0
+STX.US,D,20131030,000000,31.1239,31.8171,31.071,31.5929,5580539.3336811,0
+STX.US,D,20131031,000000,31.6428,32.6209,31.2541,31.354,7680087.9089958,0
+STX.US,D,20131101,000000,31.0877,31.5409,30.8253,31.4,6992912.6120546,0
+STX.US,D,20131104,000000,31.5577,31.7642,31.2355,31.4411,5738671.6602873,0
+STX.US,D,20131105,000000,31.3804,31.4323,30.6021,30.9369,5951415.249766,0
+STX.US,D,20131106,000000,31.1846,31.2512,30.6981,30.9369,4798517.7341781,0
+STX.US,D,20131107,000000,31.1924,31.2757,30.2604,30.2966,6380040.1734919,0
+STX.US,D,20131108,000000,30.3612,31.0368,30.3612,31.025,5299795.9531961,0
+STX.US,D,20131111,000000,31.0426,31.072,30.5982,30.8419,4061463.3265497,0
+STX.US,D,20131112,000000,30.6628,31.0426,30.5893,30.7881,4058668.7726152,0
+STX.US,D,20131113,000000,30.747,31.4039,30.6109,31.4039,4050125.7722099,0
+STX.US,D,20131114,000000,31.0945,32.2948,31.0945,32.2606,6266048.7251153,0
+STX.US,D,20131115,000000,32.2606,32.3379,31.1866,31.5126,6552540.5520709,0
+STX.US,D,20131118,000000,31.7652,31.8121,31.1347,31.2306,4254310.0188627,0
+STX.US,D,20131119,000000,31.1347,31.3462,30.6706,30.8135,5985272.659789,0
+STX.US,D,20131120,000000,31.025,31.2198,30.6334,30.7293,4256206.7610617,0
+STX.US,D,20131121,000000,31.0662,31.1347,30.4279,31.0574,4027551.7822583,0
+STX.US,D,20131122,000000,31.1572,31.212,30.7069,31.1269,4211168.0710967,0
+STX.US,D,20131125,000000,31.0945,31.8043,31.0945,31.2052,4146097.6589954,0
+STX.US,D,20131126,000000,31.3931,31.5341,30.9457,31.4225,4394261.4024737,0
+STX.US,D,20131127,000000,31.587,31.8484,31.2493,31.5635,3301289.5006799,0
+STX.US,D,20131129,000000,31.5527,31.8121,31.309,31.5792,2182886.749521,0
+STX.US,D,20131202,000000,31.5713,32.5475,31.5713,32.0931,4793377.0214761,0
+STX.US,D,20131203,000000,32.0931,32.0931,31.3354,31.9659,4844157.0081028,0
+STX.US,D,20131204,000000,31.8181,32.7432,31.7769,32.1724,5422483.6121718,0
+STX.US,D,20131205,000000,32.1784,32.616,32.0412,32.0931,4358388.7677018,0
+STX.US,D,20131206,000000,32.5836,33.13,32.4564,33.1104,4127296.725416,0
+STX.US,D,20131209,000000,33.1692,33.3111,32.616,32.6522,3756154.2235939,0
+STX.US,D,20131210,000000,32.5211,33.0859,32.2419,32.8019,2665794.0449034,0
+STX.US,D,20131211,000000,32.8216,32.8392,31.8289,31.9189,4024810.3411909,0
+STX.US,D,20131212,000000,32.0314,32.2557,31.7133,31.8181,3768730.7377008,0
+STX.US,D,20131213,000000,32.7384,32.7384,31.8415,32.196,4213370.2122819,0
+STX.US,D,20131216,000000,32.3379,33.3953,32.3379,33.0517,4807661.318543,0
+STX.US,D,20131217,000000,33.2896,34.5398,33.1182,34.0983,8128067.3658014,0
+STX.US,D,20131218,000000,34.0435,34.0855,33.126,33.9015,7546003.4544054,0
+STX.US,D,20131219,000000,33.9015,34.0219,33.3953,33.7987,4307220.6485842,0
+STX.US,D,20131220,000000,34.0523,36.0848,33.9015,35.8351,15559068.184551,0
+STX.US,D,20131223,000000,36.0475,36.1591,35.4954,36.0691,6038439.6612347,0
+STX.US,D,20131224,000000,35.8028,36.3364,35.8028,36.0201,1565900.1065547,0
+STX.US,D,20131226,000000,36.0691,36.1739,35.6275,36.074,2541265.8207999,0
+STX.US,D,20131227,000000,36.2336,36.4695,35.7147,35.8439,3662195.5187547,0
+STX.US,D,20131230,000000,35.4415,36.7427,35.4415,36.4039,3155467.1024433,0
+STX.US,D,20131231,000000,36.5429,36.7475,35.8439,36.1631,3320698.168028,0
+STX.US,D,20140102,000000,36.0171,36.0171,35.4659,35.6804,4695447.1084141,0
+STX.US,D,20140103,000000,35.8076,36.7946,35.6167,36.5889,4735539.1519226,0
+STX.US,D,20140106,000000,36.5351,37.0696,36.4147,36.6722,5059557.2623416,0
+STX.US,D,20140107,000000,36.7534,38.0947,36.5889,37.8627,7262211.1910641,0
+STX.US,D,20140108,000000,37.8499,39.1492,37.8039,38.3973,7019680.4757107,0
+STX.US,D,20140109,000000,38.4413,38.4472,37.0648,37.3556,6051314.4245187,0
+STX.US,D,20140110,000000,37.5739,37.7863,37.1539,37.6003,3174964.6317038,0
+STX.US,D,20140113,000000,37.7658,38.737,37.6003,37.6973,5445652.0576753,0
+STX.US,D,20140114,000000,37.9899,38.9553,37.7089,38.8476,4833592.654541,0
+STX.US,D,20140115,000000,38.88,39.4859,38.7742,39.1776,4166447.0369334,0
+STX.US,D,20140116,000000,39.2872,39.345,38.8976,39.062,3436239.0821644,0
+STX.US,D,20140117,000000,38.8652,39.531,38.4413,39.4106,5337599.0364096,0
+STX.US,D,20140121,000000,40.1801,40.4141,39.3018,39.434,4456445.334524,0
+STX.US,D,20140122,000000,39.671,39.9579,39.2353,39.2813,5134032.7375384,0
+STX.US,D,20140123,000000,38.4932,39.1971,38.4364,39.1139,6189336.3810892,0
+STX.US,D,20140124,000000,38.8417,38.922,37.6424,37.7159,5455454.4458734,0
+STX.US,D,20140127,000000,37.7159,37.9096,37.2596,37.38,6586273.3511362,0
+STX.US,D,20140128,000000,34.5927,35.1605,32.5211,33.175,27294440.963682,0
+STX.US,D,20140129,000000,33.1604,34.7493,33.0663,34.5456,9105362.5070869,0
+STX.US,D,20140130,000000,34.5456,34.953,34.0914,34.1923,6821704.3061099,0
+STX.US,D,20140131,000000,33.8075,34.3381,33.5608,34.0366,5286285.8783086,0
+STX.US,D,20140203,000000,34.0983,34.393,32.5367,32.898,7157096.7413152,0
+STX.US,D,20140204,000000,32.9567,33.1604,31.7456,32.1891,7466614.0175934,0
+STX.US,D,20140205,000000,32.0364,32.4995,31.0426,31.6222,9433513.2071329,0
+STX.US,D,20140206,000000,31.6281,32.2938,31.6281,31.9571,5457754.6415827,0
+STX.US,D,20140207,000000,32.1441,32.5896,31.7602,32.1696,5506793.1390067,0
+STX.US,D,20140210,000000,32.1696,32.5219,31.7906,32.4075,4866456.2411069,0
+STX.US,D,20140211,000000,32.3595,32.4828,32.0198,32.0726,4494511.9392707,0
+STX.US,D,20140212,000000,32.3036,32.6551,31.9414,31.9689,5461445.9858515,0
+STX.US,D,20140213,000000,31.9032,32.4828,31.6438,32.2214,5111094.1073255,0
+STX.US,D,20140214,000000,32.1235,32.752,32.1107,32.5739,4143932.2882567,0
+STX.US,D,20140218,000000,32.8127,33.1104,32.285,32.2938,4526405.1946095,0
+STX.US,D,20140219,000000,32.2547,32.429,31.8367,31.8494,3681507.1529802,0
+STX.US,D,20140220,000000,32.0129,32.7148,31.8494,32.4926,4618761.3208217,0
+STX.US,D,20140221,000000,33.3982,33.6509,32.9625,32.9665,5675551.1032523,0
+STX.US,D,20140224,000000,32.9665,33.5716,32.8049,33.2357,4154151.4081819,0
+STX.US,D,20140225,000000,33.1436,33.4609,32.7148,32.9293,3021219.2236462,0
+STX.US,D,20140226,000000,33.0008,34.0943,32.8578,33.6068,4152150.4830511,0
+STX.US,D,20140227,000000,33.5784,33.7987,33.1534,33.7262,3130540.8253164,0
+STX.US,D,20140228,000000,33.7811,34.2177,33.3395,33.9025,6408682.3085186,0
+STX.US,D,20140303,000000,33.6165,34.0493,33.3532,33.969,3933460.2952511,0
+STX.US,D,20140304,000000,34.2177,34.67,34.0943,34.5456,4807726.6882257,0
+STX.US,D,20140305,000000,34.3851,34.715,33.9818,34.1452,3987962.2681853,0
+STX.US,D,20140306,000000,34.1384,34.1384,32.1774,32.5435,9722020.2588372,0
+STX.US,D,20140307,000000,32.6825,32.8852,31.5703,32.0198,7887375.1727733,0
+STX.US,D,20140310,000000,32.1372,32.9557,32.0599,32.5739,5531998.2586863,0
+STX.US,D,20140311,000000,32.7482,33.0066,32.0726,32.4025,4894997.2574056,0
+STX.US,D,20140312,000000,32.1774,33.13,32.1107,32.9665,4480759.792277,0
+STX.US,D,20140313,000000,32.9244,33.0977,32.1832,32.331,5209077.1332547,0
+STX.US,D,20140314,000000,32.2273,32.9812,32.2273,32.5778,3181522.0279976,0
+STX.US,D,20140317,000000,32.6914,33.6714,32.6757,32.9469,4761325.4489372,0
+STX.US,D,20140318,000000,32.8255,33.7928,32.7736,33.733,5041498.8875013,0
+STX.US,D,20140319,000000,33.5999,34.1452,33.3591,33.5637,4905097.894781,0
+STX.US,D,20140320,000000,33.6165,34.857,33.4687,34.4957,5409205.3953774,0
+STX.US,D,20140321,000000,35.0313,35.561,34.5016,34.7513,9708301.8180861,0
+STX.US,D,20140324,000000,34.7719,34.8933,33.877,34.4312,5274886.0184899,0
+STX.US,D,20140325,000000,34.5858,36.2042,34.4419,35.8116,7013612.3306357,0
+STX.US,D,20140326,000000,35.9878,36.867,35.9878,36.0858,6916678.2838333,0
+STX.US,D,20140327,000000,36.5224,36.5733,35.3778,35.6059,5365082.9023712,0
+STX.US,D,20140328,000000,35.7049,36.3275,35.4435,35.6774,3092212.741839,0
+STX.US,D,20140331,000000,35.8537,36.8141,35.4826,36.4803,3428786.9383389,0
+STX.US,D,20140401,000000,36.819,37.4309,36.6388,37.0285,4725191.3354347,0
+STX.US,D,20140402,000000,37.0472,37.2909,36.5693,37.1323,4587932.3656292,0
+STX.US,D,20140403,000000,37.2537,37.3722,36.7084,37.2831,4041625.670659,0
+STX.US,D,20140404,000000,37.5142,37.9068,36.3844,36.4167,6552100.3281141,0
+STX.US,D,20140407,000000,36.4685,36.6574,35.3563,35.7049,5302911.2271364,0
+STX.US,D,20140408,000000,35.7235,36.3393,35.5717,36.0788,4409260.6804448,0
+STX.US,D,20140409,000000,36.2482,36.3158,35.6774,36.1758,4701477.4616413,0
+STX.US,D,20140410,000000,36.2169,36.3716,35.0313,35.0469,5004959.2776859,0
+STX.US,D,20140411,000000,34.7631,35.4219,34.4615,34.6838,4036207.1368056,0
+STX.US,D,20140414,000000,35.7293,36.0201,35.1184,35.6129,4321167.8832247,0
+STX.US,D,20140415,000000,35.6236,35.7832,34.7855,35.651,4044229.222552,0
+STX.US,D,20140416,000000,36.0407,36.2757,35.5188,36.1631,2576345.8481692,0
+STX.US,D,20140417,000000,36.4245,36.4245,35.8234,36.0974,2949755.8608592,0
+STX.US,D,20140421,000000,36.1553,36.3784,35.8781,36.1758,2629201.3222209,0
+STX.US,D,20140422,000000,36.2688,36.3158,36.0554,36.1631,3397878.3138456,0
+STX.US,D,20140423,000000,36.0612,36.0858,35.0988,35.1527,3696741.3532484,0
+STX.US,D,20140424,000000,35.4553,35.5874,34.857,35.0391,2917428.5099714,0
+STX.US,D,20140425,000000,35.0391,35.0783,34.0943,34.2461,3958850.2885645,0
+STX.US,D,20140428,000000,34.4312,34.6044,33.4432,34.1697,7314920.6047312,0
+STX.US,D,20140429,000000,34.4869,34.9638,34.2226,34.7513,5800516.4871088,0
+STX.US,D,20140430,000000,34.1629,35.8781,33.3777,34.158,11710048.1555,0
+STX.US,D,20140501,000000,33.7164,34.2177,32.2097,32.9665,9202087.1666245,0
+STX.US,D,20140502,000000,32.8852,33.6479,32.8323,33.1564,4753846.7486781,0
+STX.US,D,20140505,000000,32.9244,33.0066,32.3889,32.8127,4235310.9334326,0
+STX.US,D,20140506,000000,32.8127,33.1701,32.6042,32.6503,3275443.9623903,0
+STX.US,D,20140507,000000,32.7609,33.0272,31.9639,32.475,4925742.4576923,0
+STX.US,D,20140508,000000,32.3516,32.942,31.8758,32.0129,4738092.6551522,0
+STX.US,D,20140509,000000,32.0765,32.3114,31.4979,32.1872,5452114.4636489,0
+STX.US,D,20140512,000000,32.4094,32.6727,32.2341,32.6209,3517890.9228379,0
+STX.US,D,20140513,000000,32.5866,33.4482,32.4172,33.2641,6794240.868174,0
+STX.US,D,20140514,000000,33.4012,33.8838,33.3503,33.5862,5444410.0337044,0
+STX.US,D,20140515,000000,33.3679,33.5324,32.7511,33.3503,4859570.9749984,0
+STX.US,D,20140516,000000,33.3621,33.6156,32.8314,33.5441,3515910.425733,0
+STX.US,D,20140519,000000,33.5382,34.0278,33.4051,33.8907,4430334.2318987,0
+STX.US,D,20140520,000000,33.7693,33.8251,33.2377,33.3365,3096084.8741364,0
+STX.US,D,20140521,000000,33.4589,33.9357,33.4276,33.5324,2323804.378754,0
+STX.US,D,20140522,000000,33.5382,34.0102,33.4903,33.8192,3034141.9927909,0
+STX.US,D,20140523,000000,33.8153,34.0561,33.6421,34.0415,3266187.0024821,0
+STX.US,D,20140527,000000,34.1717,35.0529,34.1717,34.9676,4940379.1382048,0
+STX.US,D,20140528,000000,34.8541,35.0587,34.6269,34.809,3176247.5117264,0
+STX.US,D,20140529,000000,34.7885,35.0195,34.392,34.7699,2661121.1339931,0
+STX.US,D,20140530,000000,35.0529,35.2428,34.7767,35.2095,4546150.9243839,0
+STX.US,D,20140602,000000,35.1957,35.3015,34.7953,35.2682,2458261.6448159,0
+STX.US,D,20140603,000000,35.0303,35.3524,34.9794,35.092,2653340.0989516,0
+STX.US,D,20140604,000000,35.0449,35.3671,34.8952,35.1468,3688927.6333655,0
+STX.US,D,20140605,000000,35.2574,35.7019,34.9344,35.6226,3027834.8398136,0
+STX.US,D,20140606,000000,35.9105,36.4215,35.5619,36.3696,5495557.7247961,0
+STX.US,D,20140609,000000,36.3696,36.4049,35.7323,35.8106,2675297.1625231,0
+STX.US,D,20140610,000000,35.7998,35.9819,35.419,35.7323,3179414.8771325,0
+STX.US,D,20140611,000000,35.8058,35.9555,35.4239,35.7147,2090296.7224129,0
+STX.US,D,20140612,000000,35.7107,35.8106,35.3357,35.5296,3564347.317796,0
+STX.US,D,20140613,000000,36.2835,36.5214,35.9819,36.2786,5224454.3297038,0
+STX.US,D,20140616,000000,36.2208,36.679,36.1415,36.6379,3249003.9685489,0
+STX.US,D,20140617,000000,36.4617,37.472,36.4147,37.2332,3964917.4122382,0
+STX.US,D,20140618,000000,37.3174,37.4495,36.7163,37.4309,2849701.43311,0
+STX.US,D,20140619,000000,37.3722,37.4309,36.8405,37.0784,2937023.0723546,0
+STX.US,D,20140620,000000,37.2214,37.5151,36.587,36.8749,6330893.4075309,0
+STX.US,D,20140623,000000,36.8817,36.9659,36.2923,36.6653,2828826.0335068,0
+STX.US,D,20140624,000000,36.5596,37.0041,36.5008,36.6898,4504644.2400861,0
+STX.US,D,20140625,000000,36.4666,37.243,36.4215,37.2018,2931984.4997819,0
+STX.US,D,20140626,000000,37.1303,37.2899,36.9003,37.1607,1835946.3513099,0
+STX.US,D,20140627,000000,37.0041,37.3654,36.8611,37.2997,1850710.7069838,0
+STX.US,D,20140630,000000,37.4309,37.4495,37.1225,37.2332,2558627.599959,0
+STX.US,D,20140701,000000,37.5044,38.9435,37.4818,38.5862,5510163.7632699,0
+STX.US,D,20140702,000000,38.4658,38.7693,38.4071,38.6851,3010200.3465095,0
+STX.US,D,20140703,000000,38.7761,38.8633,38.0791,38.8319,2681715.6482412,0
+STX.US,D,20140707,000000,38.7624,38.8457,38.3306,38.6371,2592104.0273001,0
+STX.US,D,20140708,000000,38.74,39.0747,38.0301,38.4608,3600941.06188,0
+STX.US,D,20140709,000000,38.4824,38.7937,38.2249,38.3228,2335829.3361633,0
+STX.US,D,20140710,000000,37.9264,38.7624,37.7766,38.5499,2265976.7232135,0
+STX.US,D,20140711,000000,38.7076,39.1227,38.3865,38.9553,2191771.919359,0
+STX.US,D,20140714,000000,39.1413,39.3038,38.7624,39.1011,3643832.7663294,0
+STX.US,D,20140715,000000,39.2862,39.9403,39.0414,39.1159,3210924.0855853,0
+STX.US,D,20140716,000000,39.4811,40.3739,39.4811,40.1772,4823995.5680025,0
+STX.US,D,20140717,000000,39.7326,40.0743,38.8055,38.9857,5596428.2521774,0
+STX.US,D,20140718,000000,39.1413,39.1658,37.8451,38.5245,8308568.3806996,0
+STX.US,D,20140721,000000,38.4864,38.8133,38.1662,38.3865,5093712.9215418,0
+STX.US,D,20140722,000000,38.6371,39.202,38.3493,38.8221,4876941.9467692,0
+STX.US,D,20140723,000000,38.9778,39.2383,38.7213,38.7889,2068695.1064911,0
+STX.US,D,20140724,000000,39.0454,39.0943,38.2631,39.0454,2812210.8986919,0
+STX.US,D,20140725,000000,38.7937,39.1306,38.782,38.9915,1602341.661846,0
+STX.US,D,20140728,000000,38.9915,39.2138,38.6959,38.7478,2641288.5851089,0
+STX.US,D,20140729,000000,38.7027,39.0943,38.3366,38.921,2137979.8203226,0
+STX.US,D,20140730,000000,39.063,39.4762,38.9631,39.3773,3066003.5846896,0
+STX.US,D,20140731,000000,38.6851,39.5672,38.1055,38.4001,5210564.2935357,0
+STX.US,D,20140801,000000,38.2583,38.6302,37.6218,38.1329,4576594.8112893,0
+STX.US,D,20140804,000000,38.0644,38.6106,37.7854,38.4658,3396306.3772574,0
+STX.US,D,20140805,000000,38.3923,38.6635,37.4359,37.6032,3658031.2656877,0
+STX.US,D,20140806,000000,37.4886,37.7207,37.007,37.5954,5360492.7249656,0
+STX.US,D,20140807,000000,37.8842,37.8999,37.3242,37.5279,4157393.3358822,0
+STX.US,D,20140808,000000,37.5485,37.7668,37.1108,37.615,3037832.3156585,0
+STX.US,D,20140811,000000,37.7706,38.0556,37.5112,37.6366,1872253.0816308,0
+STX.US,D,20140812,000000,37.6366,37.7149,37.1529,37.5034,2055184.0102023,0
+STX.US,D,20140813,000000,38.5509,38.5509,37.4956,38.2475,2914810.6584604,0
+STX.US,D,20140814,000000,38.1153,38.7498,38.0683,38.5509,2955996.6227524,0
+STX.US,D,20140815,000000,38.8574,38.9533,38.3993,38.7908,3581008.415669,0
+STX.US,D,20140818,000000,38.9964,39.2441,38.8574,39.0993,2187717.9776316,0
+STX.US,D,20140819,000000,39.0268,39.436,39.02,39.345,2279375.4653602,0
+STX.US,D,20140820,000000,39.3391,39.72,39.297,39.5035,2172928.0869253,0
+STX.US,D,20140821,000000,39.6024,39.9393,39.4438,39.8962,2191916.9583425,0
+STX.US,D,20140822,000000,39.9393,40.1057,39.7669,39.859,1857537.7532187,0
+STX.US,D,20140825,000000,39.998,40.3613,39.9187,40.2496,2066679.8817422,0
+STX.US,D,20140826,000000,40.1957,40.3798,39.9529,40.0499,2238915.7173866,0
+STX.US,D,20140827,000000,40.0303,40.6579,40.0303,40.3955,2943515.0989658,0
+STX.US,D,20140828,000000,40.3681,41.0603,40.1957,40.9966,3052583.3931157,0
+STX.US,D,20140829,000000,41.0945,41.5644,40.8625,41.3187,2689882.7729709,0
+STX.US,D,20140902,000000,41.5312,41.7759,40.4141,40.8174,5105016.769639,0
+STX.US,D,20140903,000000,40.8703,40.983,40.5374,40.7372,4158936.6732343,0
+STX.US,D,20140904,000000,40.7372,40.8233,40.0303,40.2496,4395574.924535,0
+STX.US,D,20140905,000000,40.134,40.5189,39.9667,40.4895,2940801.2357333,0
+STX.US,D,20140908,000000,41.4783,41.4783,40.275,40.4689,1957081.4803219,0
+STX.US,D,20140909,000000,40.3955,40.7186,40.134,40.1644,3222677.350251,0
+STX.US,D,20140910,000000,41.4078,41.4078,40.0381,40.4444,2168538.1041728,0
+STX.US,D,20140911,000000,40.323,40.4757,39.5613,40.1889,3741990.4518796,0
+STX.US,D,20140912,000000,40.512,40.7372,39.5613,40.281,6372310.208515,0
+STX.US,D,20140915,000000,40.3759,40.4366,38.8173,38.8486,5893278.109634,0
+STX.US,D,20140916,000000,38.7418,39.3597,38.2034,39.1169,6280733.4114884,0
+STX.US,D,20140917,000000,39.062,39.2333,38.4394,38.9406,6172030.7790011,0
+STX.US,D,20140918,000000,38.9593,39.5956,38.8936,39.4771,4481615.7265596,0
+STX.US,D,20140919,000000,39.5476,39.5838,38.4864,38.4991,7077683.8122735,0
+STX.US,D,20140922,000000,38.2269,38.5862,37.8235,38.033,3664007.4846465,0
+STX.US,D,20140923,000000,38.0174,38.1368,37.4652,37.4956,4022122.0129907,0
+STX.US,D,20140924,000000,37.6366,38.039,37.2694,37.9224,3337921.0366115,0
+STX.US,D,20140925,000000,37.8666,37.9723,36.9492,37.1479,3775991.8794847,0
+STX.US,D,20140926,000000,37.331,37.7266,37.0912,37.4818,2410935.0159571,0
+STX.US,D,20140929,000000,37.1275,37.8411,36.8278,37.7971,3215140.4301182,0
+STX.US,D,20140930,000000,37.7706,38.1554,37.4652,37.8108,3501636.3426791,0
+STX.US,D,20141001,000000,37.6737,37.7971,36.2022,36.3658,6059585.7321803,0
+STX.US,D,20141002,000000,36.4646,36.8161,35.9056,36.6574,3505108.0856701,0
+STX.US,D,20141003,000000,36.914,37.4564,36.7437,37.0266,3617631.7803904,0
+STX.US,D,20141006,000000,37.2694,37.5689,36.7672,37.0824,4407184.1716184,0
+STX.US,D,20141007,000000,36.7965,37.2116,36.4539,36.4764,4137176.7401123,0
+STX.US,D,20141008,000000,36.3736,37.7149,35.9056,37.6737,5980042.0637732,0
+STX.US,D,20141009,000000,37.4818,37.9224,37.0266,37.1275,5040698.1088885,0
+STX.US,D,20141010,000000,37.1989,37.522,36.2472,36.2757,6736103.7280421,0
+STX.US,D,20141013,000000,35.5081,35.9907,34.8433,34.9794,6947836.1302418,0
+STX.US,D,20141014,000000,35.3143,35.5276,34.5976,34.7043,5471577.2652656,0
+STX.US,D,20141015,000000,34.1433,34.8306,33.3052,34.3097,8263595.0604172,0
+STX.US,D,20141016,000000,33.7909,34.8228,33.7184,34.5839,4822341.919311,0
+STX.US,D,20141017,000000,34.8991,35.3974,34.6896,34.9618,3063593.0776408,0
+STX.US,D,20141020,000000,34.6289,35.5893,34.6035,35.5541,3468771.7347118,0
+STX.US,D,20141021,000000,35.8909,36.4979,35.6922,36.4539,3109075.0557664,0
+STX.US,D,20141022,000000,36.4979,36.678,35.7675,35.84,2841269.7654457,0
+STX.US,D,20141023,000000,36.8161,37.476,36.6222,37.3125,5498121.4420388,0
+STX.US,D,20141024,000000,37.4652,38.6645,37.2116,38.5333,6790827.3450566,0
+STX.US,D,20141027,000000,38.0967,39.2725,37.7668,38.7849,4926441.0961759,0
+STX.US,D,20141028,000000,38.4736,39.3891,38.4736,39.2647,4610127.4157015,0
+STX.US,D,20141029,000000,39.2569,40.0244,39.0689,39.7669,4474024.6721584,0
+STX.US,D,20141030,000000,38.9181,39.9255,38.8868,39.716,4820849.6520235,0
+STX.US,D,20141031,000000,40.3759,41.4979,40.275,41.4861,9005568.5366673,0
+STX.US,D,20141103,000000,41.5498,42.8382,41.4078,42.3682,7517412.3894434,0
+STX.US,D,20141104,000000,42.1058,42.9146,42.1058,42.1842,7093718.7911546,0
+STX.US,D,20141105,000000,42.2606,42.4466,41.7143,42.0824,3959660.259789,0
+STX.US,D,20141106,000000,42.1989,42.3389,41.4137,41.6399,5766744.8747943,0
+STX.US,D,20141107,000000,41.5772,41.9003,40.7607,40.9946,5904049.807658,0
+STX.US,D,20141110,000000,41.0348,41.306,40.9526,41.1327,3292591.2472783,0
+STX.US,D,20141111,000000,41.2668,41.2796,40.9134,41.1591,2770644.9731192,0
+STX.US,D,20141112,000000,41.12,41.678,41.0054,41.4989,2829574.7206537,0
+STX.US,D,20141113,000000,41.4989,41.6908,41.0661,41.3579,1879471.3245604,0
+STX.US,D,20141114,000000,41.2835,41.9776,41.2463,41.865,2621357.9817006,0
+STX.US,D,20141117,000000,41.6232,42.8304,41.5175,42.613,5102943.3250164,0
+STX.US,D,20141118,000000,42.7041,43.2817,42.6434,43.0516,4284537.3686944,0
+STX.US,D,20141119,000000,42.9019,43.0957,42.4916,43.0291,3072196.3407222,0
+STX.US,D,20141120,000000,42.8166,43.6498,42.6894,43.642,3435905.0839419,0
+STX.US,D,20141121,000000,44.2695,44.295,43.1094,43.2436,6293469.2641968,0
+STX.US,D,20141124,000000,43.502,44.2363,43.315,43.9709,2983033.1149483,0
+STX.US,D,20141125,000000,43.9631,44.2657,43.7203,43.9416,3388532.492025,0
+STX.US,D,20141126,000000,43.9935,44.1355,43.4892,43.8495,2508369.5493925,0
+STX.US,D,20141128,000000,44.2881,44.4007,43.7203,44.0229,1777710.1352525,0
+STX.US,D,20141201,000000,43.8212,44.2774,43.4285,43.9162,3864332.8772186,0
+STX.US,D,20141202,000000,44.207,45.1938,43.7497,44.9775,4627551.5003395,0
+STX.US,D,20141203,000000,44.7552,44.9677,43.8212,44.5153,6124172.0000692,0
+STX.US,D,20141204,000000,44.5486,44.7209,43.8495,44.0091,3259405.9193054,0
+STX.US,D,20141205,000000,44.3078,44.3488,43.6166,44.2148,4126234.4680724,0
+STX.US,D,20141208,000000,44.0953,44.5281,43.7017,44.11,2744532.8490925,0
+STX.US,D,20141209,000000,43.4285,44.1031,43.0163,43.7908,4609621.822062,0
+STX.US,D,20141210,000000,43.6557,43.9935,43.3502,43.4285,3397508.566578,0
+STX.US,D,20141211,000000,43.6704,44.0728,43.363,43.6166,3262523.2360481,0
+STX.US,D,20141212,000000,43.3356,43.4433,42.5749,42.6434,3368539.5831379,0
+STX.US,D,20141215,000000,43.0702,43.1848,42.0451,42.4231,3195847.1811161,0
+STX.US,D,20141216,000000,42.2185,43.2436,41.865,42.1304,2901744.8931348,0
+STX.US,D,20141217,000000,42.1421,43.4002,42.1058,43.2915,3804670.7849578,0
+STX.US,D,20141218,000000,44.061,45.0195,43.9416,45.0195,4833980.7870318,0
+STX.US,D,20141219,000000,44.9833,46.1592,44.9833,45.5482,6752918.0361089,0
+STX.US,D,20141222,000000,45.4121,45.7763,45.2878,45.699,2660705.4236673,0
+STX.US,D,20141223,000000,46.0406,46.2139,45.5874,45.7137,2207729.2717419,0
+STX.US,D,20141224,000000,45.9066,46.1121,45.5355,45.8273,1770506.191941,0
+STX.US,D,20141226,000000,45.8165,45.9379,45.6148,45.7841,1095801.1833723,0
+STX.US,D,20141229,000000,45.6745,45.9066,45.1087,45.4053,3084936.2790357,0
+STX.US,D,20141230,000000,45.2966,45.3691,44.7816,44.7816,2591261.3712343,0
+STX.US,D,20141231,000000,44.9951,45.1135,44.201,44.2833,2638172.2897674,0
+STX.US,D,20150102,000000,44.3959,44.7552,43.6166,43.9631,3600104.5342218,0
+STX.US,D,20150105,000000,43.8212,44.2833,43.408,43.7281,3408484.5448604,0
+STX.US,D,20150106,000000,43.8799,43.8887,42.3565,42.523,5144617.5191261,0
+STX.US,D,20150107,000000,42.6894,43.1485,42.0716,42.797,2832968.8371466,0
+STX.US,D,20150108,000000,43.2817,44.061,42.9566,43.5676,5214820.4727189,0
+STX.US,D,20150109,000000,43.782,44.5936,43.596,44.2461,3823325.6581526,0
+STX.US,D,20150112,000000,44.0894,44.249,43.1261,43.3101,3203321.79577,0
+STX.US,D,20150113,000000,43.7644,44.5545,42.7041,43.1163,3219872.5823035,0
+STX.US,D,20150114,000000,42.7609,43.1016,42.3565,43.0105,2893815.7549059,0
+STX.US,D,20150115,000000,43.1417,43.2543,41.352,41.4715,5334530.7469288,0
+STX.US,D,20150116,000000,41.5263,42.3047,41.1258,42.2263,3754776.3532512,0
+STX.US,D,20150120,000000,42.335,42.6043,41.5106,42.0305,2787223.3374876,0
+STX.US,D,20150121,000000,41.7573,42.383,41.5528,42.1421,2786848.4832134,0
+STX.US,D,20150122,000000,42.0041,42.9234,41.4989,42.5749,5554697.8809967,0
+STX.US,D,20150123,000000,42.7168,42.896,42.2626,42.6043,4071996.0166715,0
+STX.US,D,20150126,000000,39.2353,40.1155,37.6366,39.3293,23011336.621,0
+STX.US,D,20150127,000000,39.2089,39.2882,37.6238,37.9929,12129746.031935,0
+STX.US,D,20150128,000000,38.6753,39.1335,38.2768,38.3092,11693471.833935,0
+STX.US,D,20150129,000000,38.0908,39.2686,37.9567,39.0865,7577336.9818361,0
+STX.US,D,20150130,000000,38.7987,39.0807,37.4966,37.5827,8265942.2405859,0
+STX.US,D,20150202,000000,37.6551,38.5823,37.2096,38.4893,7550250.440977,0
+STX.US,D,20150203,000000,38.6009,39.5398,38.5285,39.4546,6365893.7655995,0
+STX.US,D,20150204,000000,39.2745,40.2614,39.2745,39.906,6080738.9529349,0
+STX.US,D,20150205,000000,40.0342,40.421,39.8139,40.2271,3288008.2196816,0
+STX.US,D,20150206,000000,40.3495,41.1533,40.1791,40.2741,6265816.867022,0
+STX.US,D,20150209,000000,39.9912,40.8174,39.6426,40.5834,5304230.8776055,0
+STX.US,D,20150210,000000,40.6099,41.0935,39.9833,40.4454,5088846.9657873,0
+STX.US,D,20150211,000000,40.4983,41.0671,40.2672,40.8518,4501785.3378702,0
+STX.US,D,20150212,000000,41.212,41.4617,40.8919,41.0935,2723672.7705086,0
+STX.US,D,20150213,000000,41.544,42.0667,41.3158,41.544,3819301.3370625,0
+STX.US,D,20150217,000000,41.5234,41.5234,40.843,41.0847,3450350.7624129,0
+STX.US,D,20150218,000000,41.027,41.2345,40.6099,41.1072,3235216.07251,0
+STX.US,D,20150219,000000,40.9408,41.3628,40.9408,41.2942,1921834.9645421,0
+STX.US,D,20150220,000000,41.2766,41.7926,40.8977,41.7808,2599981.074063,0
+STX.US,D,20150223,000000,41.8709,41.9473,41.4558,41.6536,2315013.1778349,0
+STX.US,D,20150224,000000,41.4773,41.5704,40.3123,40.7831,5329462.5537186,0
+STX.US,D,20150225,000000,40.3495,40.4699,39.998,40.3289,4866340.8227609,0
+STX.US,D,20150226,000000,40.4082,40.8977,40.4014,40.7725,3580944.0673876,0
+STX.US,D,20150227,000000,40.6569,41.1072,40.4288,41.0671,4096350.3090748,0
+STX.US,D,20150302,000000,41.1258,42.5905,40.9986,41.3628,6077685.9844736,0
+STX.US,D,20150303,000000,40.5492,40.6431,38.8417,39.5212,9757693.7203572,0
+STX.US,D,20150304,000000,39.2921,39.298,38.452,39.0238,6265064.0942699,0
+STX.US,D,20150305,000000,39.0512,39.4752,38.5696,39.2657,5171002.3572977,0
+STX.US,D,20150306,000000,39.0454,39.298,38.1319,38.2298,5613483.6109491,0
+STX.US,D,20150309,000000,38.2425,38.8809,38.176,38.2847,4886737.1851583,0
+STX.US,D,20150310,000000,38.0761,38.1642,36.398,36.5586,10013829.500918,0
+STX.US,D,20150311,000000,36.5449,36.772,35.9448,36.5234,6785972.6247164,0
+STX.US,D,20150312,000000,35.4425,37.0422,35.3064,36.6388,8534597.3367816,0
+STX.US,D,20150313,000000,36.4451,36.7113,35.4914,36.1219,6034524.6300829,0
+STX.US,D,20150316,000000,36.818,36.9424,36.262,36.8475,6342756.983536,0
+STX.US,D,20150317,000000,36.5919,36.68,36.0475,36.0612,4910102.7611112,0
+STX.US,D,20150318,000000,36.7201,37.4593,36.2081,37.1558,7369986.3911786,0
+STX.US,D,20150319,000000,37.1558,37.5465,37.1558,37.4309,3677776.9954623,0
+STX.US,D,20150320,000000,37.7344,38.0967,37.4251,37.9703,7216400.3217225,0
+STX.US,D,20150323,000000,37.9703,38.3777,37.3634,37.5249,3946417.7920398,0
+STX.US,D,20150324,000000,37.3164,37.7071,37.1303,37.1764,4230243.7616236,0
+STX.US,D,20150325,000000,37.2547,37.5122,35.9085,36.0191,6486371.1121796,0
+STX.US,D,20150326,000000,35.2751,36.4577,35.0195,35.9662,6331144.6722487,0
+STX.US,D,20150327,000000,36.074,36.2238,35.3279,35.4493,4372674.0861699,0
+STX.US,D,20150330,000000,35.7665,35.8488,35.2947,35.6648,3288286.0408331,0
+STX.US,D,20150331,000000,35.3964,35.3964,34.7659,34.9598,5621102.2431852,0
+STX.US,D,20150401,000000,34.9745,35.1635,34.3009,34.7963,5418806.5675211,0
+STX.US,D,20150402,000000,34.6495,35.6363,34.4811,35.2418,5500515.6066669,0
+STX.US,D,20150406,000000,34.9451,35.6109,34.9373,35.4347,3638785.001145,0
+STX.US,D,20150407,000000,35.5913,36.3481,35.5688,36.1131,4969391.020499,0
+STX.US,D,20150408,000000,36.1739,36.4812,35.6598,35.8164,5991660.5034683,0
+STX.US,D,20150409,000000,35.8116,36.8259,35.5286,36.7466,5036419.4588769,0
+STX.US,D,20150410,000000,36.6732,37.6208,36.6584,37.3438,5545016.0181511,0
+STX.US,D,20150413,000000,37.331,37.7472,37.1832,37.2292,2885397.3654584,0
+STX.US,D,20150414,000000,37.3781,37.7608,37.1078,37.474,4034226.6397007,0
+STX.US,D,20150415,000000,37.8039,38.3268,37.7961,38.0761,5561637.2813738,0
+STX.US,D,20150416,000000,37.6963,37.9929,37.2547,37.6003,6640362.6779485,0
+STX.US,D,20150417,000000,37.7344,39.3538,37.6669,38.5872,14194810.056834,0
+STX.US,D,20150420,000000,38.9681,39.9657,38.7781,39.7308,7308374.4438516,0
+STX.US,D,20150421,000000,40.0509,40.0509,38.9181,39.2451,5202975.2819371,0
+STX.US,D,20150422,000000,39.0376,39.2813,38.8584,39.1247,3374496.3954721,0
+STX.US,D,20150423,000000,39.5075,39.903,39.1129,39.4752,4093164.5584455,0
+STX.US,D,20150424,000000,39.6142,39.6631,38.9024,39.201,3654602.4215509,0
+STX.US,D,20150427,000000,39.2069,39.298,38.7693,38.9181,3296170.2374049,0
+STX.US,D,20150428,000000,38.9905,39.6867,38.6479,39.6426,5485775.7646239,0
+STX.US,D,20150429,000000,39.2295,39.7562,38.4354,39.4458,5893611.0864552,0
+STX.US,D,20150430,000000,39.1521,40.0626,39.1521,39.8169,5754992.6315301,0
+STX.US,D,20150501,000000,39.995,40.747,39.906,40.4318,5061738.9755011,0
+STX.US,D,20150504,000000,40.4014,40.5903,39.8316,40.1498,3059249.0579464,0
+STX.US,D,20150505,000000,39.7923,39.995,38.8476,39.1276,6150062.4800155,0
+STX.US,D,20150506,000000,39.2491,39.296,37.7217,38.1711,5161911.8858,0
+STX.US,D,20150507,000000,38.2856,38.6881,38.037,38.2661,3378751.553254,0
+STX.US,D,20150508,000000,38.5862,38.9631,38.3669,38.8153,3559173.9202527,0
+STX.US,D,20150511,000000,38.8946,38.969,38.4354,38.4893,2597234.5259892,0
+STX.US,D,20150512,000000,38.1505,38.3923,37.6973,38.083,2339381.7698563,0
+STX.US,D,20150513,000000,38.4952,38.876,38.3052,38.3728,2438699.767274,0
+STX.US,D,20150514,000000,38.6322,39.0248,38.4776,38.9426,2239176.174716,0
+STX.US,D,20150515,000000,39.1061,39.2491,38.549,38.5784,3391652.8729716,0
+STX.US,D,20150518,000000,38.4354,38.7889,38.3542,38.5862,2638357.1634012,0
+STX.US,D,20150519,000000,38.5862,38.6381,36.8621,37.3977,9617556.4417112,0
+STX.US,D,20150520,000000,37.2753,37.5876,36.9228,37.0246,4650481.9593421,0
+STX.US,D,20150521,000000,36.9091,37.7109,36.82,37.5465,4256116.877748,0
+STX.US,D,20150522,000000,37.5817,37.9791,37.4309,37.8333,2573342.928371,0
+STX.US,D,20150526,000000,37.6218,37.7511,36.8699,37.0177,4052897.8553161,0
+STX.US,D,20150527,000000,37.1275,37.8167,37.0442,37.5259,3365546.8773528,0
+STX.US,D,20150528,000000,37.7178,38.6116,37.7178,38.2249,5497149.0680089,0
+STX.US,D,20150529,000000,38.2249,38.2435,37.474,37.7295,3997749.3353641,0
+STX.US,D,20150601,000000,37.7638,37.8588,37.2655,37.4309,3560862.2965882,0
+STX.US,D,20150602,000000,37.4994,37.8088,37.2586,37.4916,3850926.9852628,0
+STX.US,D,20150603,000000,37.6463,38.0546,37.5396,37.7511,2662266.1248413,0
+STX.US,D,20150604,000000,37.7217,37.7364,36.82,36.9835,4877696.7623239,0
+STX.US,D,20150605,000000,36.7818,36.9835,36.4675,36.9091,3688063.5278727,0
+STX.US,D,20150608,000000,36.7397,36.8484,35.7166,35.9662,5558709.9452713,0
+STX.US,D,20150609,000000,35.9868,36.0798,35.417,35.6814,6179278.6425682,0
+STX.US,D,20150610,000000,35.9947,36.5567,35.7763,36.3393,4475457.6981709,0
+STX.US,D,20150611,000000,36.5028,36.9561,36.2855,36.82,4270127.4392687,0
+STX.US,D,20150612,000000,36.5498,36.8269,36.2188,36.3139,3331038.8347069,0
+STX.US,D,20150615,000000,36.0876,36.4617,35.7861,36.1885,4738929.1828104,0
+STX.US,D,20150616,000000,36.075,36.2943,35.9751,36.075,3892162.9982182,0
+STX.US,D,20150617,000000,36.0622,36.4088,35.793,36.0622,2961479.5048872,0
+STX.US,D,20150618,000000,36.1376,36.7652,35.9516,36.7113,3321303.858994,0
+STX.US,D,20150619,000000,36.6379,36.7279,36.1082,36.1758,7086197.1920412,0
+STX.US,D,20150622,000000,36.3941,36.6154,36.1631,36.5292,2733347.4835452,0
+STX.US,D,20150623,000000,36.4793,36.6095,35.3211,35.4571,7418311.9505008,0
+STX.US,D,20150624,000000,35.4455,35.5933,35.0117,35.2418,4672269.4702989,0
+STX.US,D,20150625,000000,35.2075,35.2075,34.158,34.3753,8057136.1530874,0
+STX.US,D,20150626,000000,33.9044,34.577,33.5716,33.9465,9302957.6940059,0
+STX.US,D,20150629,000000,33.2063,33.9044,32.9684,33.2416,9379493.3356083,0
+STX.US,D,20150630,000000,33.6253,33.6253,32.1548,32.2107,11723270.195224,0
+STX.US,D,20150701,000000,32.4612,32.6248,31.7632,32.2577,7573436.2503025,0
+STX.US,D,20150702,000000,32.4329,33.0987,32.3124,32.6513,6951262.931576,0
+STX.US,D,20150706,000000,32.196,32.332,31.6751,31.8836,6789046.0212036,0
+STX.US,D,20150707,000000,31.8984,32.5299,31.0015,32.427,9035153.4250863,0
+STX.US,D,20150708,000000,32.2381,32.2988,31.2336,31.4646,6965127.4327119,0
+STX.US,D,20150709,000000,31.9619,32.0628,31.2218,31.2218,3940677.5167795,0
+STX.US,D,20150710,000000,31.5391,31.6614,30.8958,31.1572,5146677.6855317,0
+STX.US,D,20150713,000000,30.6853,31.7897,30.1487,31.3824,13102948.418244,0
+STX.US,D,20150714,000000,31.6193,32.5357,31.5459,32.2841,9639786.2194275,0
+STX.US,D,20150715,000000,32.4398,32.8892,31.8984,32.0736,7834951.751468,0
+STX.US,D,20150716,000000,32.1137,32.7785,32.1089,32.4828,7187066.6980212,0
+STX.US,D,20150717,000000,32.4828,32.991,32.0814,32.6513,8973216.6721485,0
+STX.US,D,20150720,000000,32.7119,32.7178,31.8778,32.3673,8763661.8975031,0
+STX.US,D,20150721,000000,32.3819,32.9625,32.3536,32.6248,5447662.1754177,0
+STX.US,D,20150722,000000,32.5034,33.3621,32.0344,33.268,11448935.086444,0
+STX.US,D,20150723,000000,32.0951,33.3621,31.7094,32.5543,12865524.70935,0
+STX.US,D,20150724,000000,32.6551,32.7119,31.7486,32.0883,7814254.0756895,0
+STX.US,D,20150727,000000,31.9669,32.706,31.6262,32.4867,7197094.8159048,0
+STX.US,D,20150728,000000,32.6179,33.2141,32.4006,33.1378,6616361.7903921,0
+STX.US,D,20150729,000000,33.0585,33.6253,32.7668,33.5118,7298846.812601,0
+STX.US,D,20150730,000000,34.1619,35.1048,34.0551,34.7797,11759650.466437,0
+STX.US,D,20150731,000000,34.6445,35.8586,33.9798,34.3146,12026572.244641,0
+STX.US,D,20150803,000000,34.4399,35.0519,34.3205,34.8952,7063945.9648978,0
+STX.US,D,20150804,000000,34.7473,35.1566,34.4683,34.8472,6722687.6220734,0
+STX.US,D,20150805,000000,34.8668,35.3211,34.5496,35.1664,7727393.0884275,0
+STX.US,D,20150806,000000,35.2418,35.5893,34.7621,34.7992,5743437.5187152,0
+STX.US,D,20150807,000000,34.7845,34.95,33.8878,33.9171,7770700.5032028,0
+STX.US,D,20150810,000000,34.1903,35.089,33.9788,35.0469,4343677.524895,0
+STX.US,D,20150811,000000,34.7845,35.0313,34.4566,34.9578,5357629.7371444,0
+STX.US,D,20150812,000000,34.6642,35.417,34.1071,35.3769,6222219.3742798,0
+STX.US,D,20150813,000000,35.1879,35.4571,35.0195,35.2036,5433243.0533804,0
+STX.US,D,20150814,000000,35.0469,35.8753,35.0313,35.65,5563693.3621743,0
+STX.US,D,20150817,000000,35.2193,36.0397,35.0665,35.9438,5496717.0152624,0
+STX.US,D,20150818,000000,35.7205,36.0191,35.1752,35.6716,6420379.3961131,0
+STX.US,D,20150819,000000,35.3916,35.5257,33.8554,33.875,9901242.479318,0
+STX.US,D,20150820,000000,33.4227,33.972,33.0937,33.3415,8777384.4238594,0
+STX.US,D,20150821,000000,33.038,34.5741,32.9439,33.3875,11429440.621388,0
+STX.US,D,20150824,000000,31.3276,34.2197,31.2717,32.6365,10522696.731535,0
+STX.US,D,20150825,000000,33.4717,33.7918,31.7113,31.7505,8832832.2143899,0
+STX.US,D,20150826,000000,32.6082,33.175,31.6076,32.8206,5986126.5512689,0
+STX.US,D,20150827,000000,33.3816,34.533,33.2387,34.2911,5231439.693139,0
+STX.US,D,20150828,000000,34.3822,35.1302,34.2245,34.7307,5369624.0525149,0
+STX.US,D,20150831,000000,34.5956,35.3269,34.2999,35.2271,5449152.3999026,0
+STX.US,D,20150901,000000,34.4321,35.7205,34.3616,34.6749,8645185.4760538,0
+STX.US,D,20150902,000000,34.7543,35.2731,33.5049,34.1071,11309204.325512,0
+STX.US,D,20150903,000000,33.9651,34.67,33.4061,33.9171,6776270.3338449,0
+STX.US,D,20150904,000000,33.5461,34.1276,32.8608,33.038,5119668.7711708,0
+STX.US,D,20150908,000000,33.5892,34.0375,33.3189,33.9984,4792960.2897491,0
+STX.US,D,20150909,000000,34.4174,34.8913,33.972,34.3323,5936225.9911545,0
+STX.US,D,20150910,000000,33.6411,34.3166,33.038,33.7311,6528174.002852,0
+STX.US,D,20150911,000000,33.4061,33.8153,33.2523,33.5392,6331950.557868,0
+STX.US,D,20150914,000000,33.5285,33.5726,32.9704,33.1241,4449902.2378482,0
+STX.US,D,20150915,000000,33.2181,33.3963,32.9018,33.313,4775155.2224292,0
+STX.US,D,20150916,000000,33.4158,33.9387,33.2327,33.6831,3893082.2593809,0
+STX.US,D,20150917,000000,33.3561,33.4384,32.6611,32.7296,5464876.8727909,0
+STX.US,D,20150918,000000,32.3879,32.5435,30.9907,31.2845,14738120.981814,0
+STX.US,D,20150921,000000,31.355,31.917,31.1964,31.6624,4644850.97402,0
+STX.US,D,20150922,000000,31.1337,31.2982,29.812,30.0107,6029316.5048957,0
+STX.US,D,20150923,000000,30.2006,30.4297,29.4409,29.8433,5237427.1475119,0
+STX.US,D,20150924,000000,29.5222,30.4621,29.1521,30.2222,5686352.4219137,0
+STX.US,D,20150925,000000,30.3113,30.4297,29.0777,29.393,5548812.566753,0
+STX.US,D,20150928,000000,29.2961,29.2961,28.5706,28.83,6998266.7976267,0
+STX.US,D,20150929,000000,28.8437,29.6054,28.4952,28.6313,7455370.4321725,0
+STX.US,D,20150930,000000,30.5022,31.5087,29.7435,30.7009,13588437.816092,0
+STX.US,D,20151001,000000,30.7069,30.7382,29.0385,29.3724,9215573.7492823,0
+STX.US,D,20151002,000000,29.0033,29.6201,28.7879,29.5907,6374123.1958082,0
+STX.US,D,20151005,000000,29.9334,31.2306,29.7866,30.7303,7236388.1236031,0
+STX.US,D,20151006,000000,30.6951,31.8886,30.605,31.6624,6033988.3944047,0
+STX.US,D,20151007,000000,32.1001,32.847,31.729,32.4075,5196551.6892125,0
+STX.US,D,20151008,000000,32.4975,33.2916,32.3761,33.1241,4323686.6588104,0
+STX.US,D,20151009,000000,33.175,33.9231,33.0262,33.6028,7440631.6115308,0
+STX.US,D,20151012,000000,33.7791,33.7791,33.0124,33.596,3061040.5958123,0
+STX.US,D,20151013,000000,33.5461,33.875,33.2768,33.3189,4097223.6071794,0
+STX.US,D,20151014,000000,33.1819,33.7595,32.5798,32.7589,6232580.4689845,0
+STX.US,D,20151015,000000,28.9974,30.2653,27.7667,28.4012,31323712.785716,0
+STX.US,D,20151016,000000,28.2817,28.3463,26.4813,27.1118,20349092.966987,0
+STX.US,D,20151019,000000,26.865,27.1607,26.3373,26.5557,10038413.608612,0
+STX.US,D,20151020,000000,26.4118,26.6859,25.8576,26.3981,14152049.09175,0
+STX.US,D,20151021,000000,26.1053,27.0677,25.2183,25.4444,10054164.637934,0
+STX.US,D,20151022,000000,25.7607,27.0452,25.6442,26.8895,11826481.774366,0
+STX.US,D,20151023,000000,27.1362,28.6674,26.9131,28.1995,9815297.6890148,0
+STX.US,D,20151026,000000,28.1202,28.3934,26.7476,27.1059,7738304.7184286,0
+STX.US,D,20151027,000000,26.9131,27.1607,26.6712,26.865,3685588.6725424,0
+STX.US,D,20151028,000000,26.9747,27.1059,26.3981,26.961,6402137.1690402,0
+STX.US,D,20151029,000000,26.9062,26.9062,25.884,26.0828,10146967.116511,0
+STX.US,D,20151030,000000,26.8181,27.2057,25.4522,26.0828,10180820.440929,0
+STX.US,D,20151102,000000,25.8782,26.8318,25.5629,26.6447,7083250.4493142,0
+STX.US,D,20151103,000000,26.6447,28.0369,26.5635,27.6669,7737108.6575157,0
+STX.US,D,20151104,000000,27.5622,27.851,26.7945,27.0188,6588205.8423804,0
+STX.US,D,20151105,000000,26.9698,27.3605,26.7534,27.0589,4060432.7326462,0
+STX.US,D,20151106,000000,27.0188,27.1999,26.5938,27.0188,4035721.971192,0
+STX.US,D,20151109,000000,27.0344,27.1342,26.448,26.6487,4154372.0308609,0
+STX.US,D,20151110,000000,26.3373,26.6301,25.2379,25.4366,7105179.9350506,0
+STX.US,D,20151111,000000,25.5904,25.6334,24.3832,25.1458,9162398.5766263,0
+STX.US,D,20151112,000000,24.9187,25.0822,23.7125,23.7272,11569815.886534,0
+STX.US,D,20151113,000000,23.6558,23.7272,22.5436,23.0223,10659418.444261,0
+STX.US,D,20151116,000000,23.0223,24.0307,23.0223,23.8691,5882656.5575998,0
+STX.US,D,20151117,000000,23.8995,24.1834,23.4902,23.5853,4545361.3811853,0
+STX.US,D,20151118,000000,23.5519,24.1295,23.5519,23.9338,4064450.9253284,0
+STX.US,D,20151119,000000,24.3029,24.4987,23.7272,23.8643,4873436.4975355,0
+STX.US,D,20151120,000000,24.018,24.2549,23.6302,23.9543,4456877.3872705,0
+STX.US,D,20151123,000000,24.0307,24.5036,23.9338,24.158,6464257.7742106,0
+STX.US,D,20151124,000000,23.9759,24.0307,23.5725,23.8584,4437200.0913826,0
+STX.US,D,20151125,000000,23.7409,24.2617,23.4834,24.066,3439473.8600558,0
+STX.US,D,20151127,000000,24.0239,24.2285,23.8487,24.1002,1310430.2796358,0
+STX.US,D,20151130,000000,24.6867,25.041,24.1668,25.0206,8882871.6850799,0
+STX.US,D,20151201,000000,25.1664,25.4914,24.8335,25.42,5796700.5318824,0
+STX.US,D,20151202,000000,25.1938,25.3104,23.922,24.0464,7390904.6896361,0
+STX.US,D,20151203,000000,24.1972,24.3029,23.3013,23.5098,6547127.1252239,0
+STX.US,D,20151204,000000,23.4687,24.1237,23.2514,23.9847,6259277.8559515,0
+STX.US,D,20151207,000000,23.9847,24.5261,23.7047,24.4341,5229378.505332,0
+STX.US,D,20151208,000000,24.2206,24.762,23.97,24.6671,5458472.6866909,0
+STX.US,D,20151209,000000,24.485,25.3965,24.3998,24.8668,5242303.3172793,0
+STX.US,D,20151210,000000,24.8815,25.4121,24.7151,25.2144,7044849.8463449,0
+STX.US,D,20151211,000000,24.8071,25.4522,23.9543,25.048,7785315.7342882,0
+STX.US,D,20151214,000000,25.0891,25.183,23.2514,23.4374,7186606.0460386,0
+STX.US,D,20151215,000000,23.6087,24.3832,23.4972,23.8487,5948872.9819505,0
+STX.US,D,20151216,000000,24.0806,24.3577,23.7184,24.2128,5630422.5299735,0
+STX.US,D,20151217,000000,24.3107,24.3665,23.2885,23.6136,5776933.3526808,0
+STX.US,D,20151218,000000,23.4599,24.1501,23.3278,23.7409,9519344.6218927,0
+STX.US,D,20151221,000000,23.8691,24.3508,23.7752,24.158,3556681.7011005,0
+STX.US,D,20151222,000000,24.066,24.7777,23.7752,24.6808,4204246.0345417,0
+STX.US,D,20151223,000000,24.8199,25.932,24.6867,25.4914,5466241.4649169,0
+STX.US,D,20151224,000000,25.3965,25.9389,25.3897,25.5139,2612136.7708375,0
+STX.US,D,20151228,000000,25.5639,25.883,25.2437,25.5766,3398512.6040478,0
+STX.US,D,20151229,000000,25.7842,26.0652,25.605,25.8625,4813786.6620903,0
+STX.US,D,20151230,000000,25.7588,26.4127,25.7588,25.883,3427538.7859603,0
+STX.US,D,20151231,000000,25.7656,26.0016,25.4797,25.5227,2928505.6069818,0
+STX.US,D,20160104,000000,25.0822,25.3603,24.4439,25.2507,6102156.7166242,0
+STX.US,D,20160105,000000,25.4121,25.6765,25.0068,25.2946,4190472.4381208,0
+STX.US,D,20160106,000000,24.8199,25.0068,23.8995,24.1912,5464772.6898592,0
+STX.US,D,20160107,000000,23.7047,24.2353,23.5,24.0464,7990173.0843923,0
+STX.US,D,20160108,000000,23.9338,24.0376,22.3898,22.6532,13633341.681087,0
+STX.US,D,20160111,000000,23.0576,23.0576,21.3363,21.825,11254270.299832,0
+STX.US,D,20160112,000000,22.0824,22.2362,21.1739,21.9766,7869084.9398397,0
+STX.US,D,20160113,000000,21.9914,22.5895,21.5468,21.6301,6216141.0151918,0
+STX.US,D,20160114,000000,21.7153,22.5769,21.1983,22.3546,6570469.2089471,0
+STX.US,D,20160115,000000,21.2209,21.7475,20.8204,21.5067,11786896.345899,0
+STX.US,D,20160119,000000,21.9003,22.0912,20.4601,20.7675,7852685.3206974,0
+STX.US,D,20160120,000000,20.3221,20.5375,19.3156,20.3417,8986870.7646182,0
+STX.US,D,20160121,000000,20.5013,20.5159,19.0826,19.1942,13504327.462509,0
+STX.US,D,20160122,000000,19.6622,19.8453,18.8183,19.4448,11076234.947652,0
+STX.US,D,20160125,000000,19.2217,19.2784,18.3434,18.3797,8547272.9268137,0
+STX.US,D,20160126,000000,18.4482,19.5927,18.4482,19.3126,7658362.7035177,0
+STX.US,D,20160127,000000,19.0748,19.437,18.6088,18.7762,6470286.0846352,0
+STX.US,D,20160128,000000,18.9152,18.9837,18.2759,18.6274,11617865.667508,0
+STX.US,D,20160129,000000,20.2065,20.9898,19.5281,20.2261,16706199.889846,0
+STX.US,D,20160201,000000,20.2301,21.5322,19.9119,21.1699,9876673.6926434,0
+STX.US,D,20160202,000000,20.6834,21.4343,19.6808,19.9177,8905917.5624284,0
+STX.US,D,20160203,000000,21.0113,21.8102,20.7274,21.2463,11851207.856839,0
+STX.US,D,20160204,000000,21.2816,23.4071,21.2756,22.4094,15642827.17609,0
+STX.US,D,20160205,000000,22.2548,22.6562,21.6585,22.4319,9843749.8434012,0
+STX.US,D,20160208,000000,21.9482,22.2185,21.0789,21.5566,6232994.1365077,0
+STX.US,D,20160209,000000,21.2796,21.4529,20.5542,20.8821,7200144.7201623,0
+STX.US,D,20160210,000000,21.1112,21.8426,21.0613,21.4372,7200987.3762281,0
+STX.US,D,20160211,000000,20.934,21.1601,20.3377,20.6139,6507349.6733133,0
+STX.US,D,20160212,000000,20.9526,21.2522,20.2399,21.2189,5620070.6278804,0
+STX.US,D,20160216,000000,21.4284,22.3888,21.1945,22.2468,6561570.7608923,0
+STX.US,D,20160217,000000,22.3742,23.0067,22.3115,22.7012,6714962.764103,0
+STX.US,D,20160218,000000,22.6013,23.8936,22.3967,23.5098,7413489.915002,0
+STX.US,D,20160219,000000,23.035,23.2416,22.0266,22.2548,5644452.4981186,0
+STX.US,D,20160222,000000,22.7071,23.1055,22.4124,22.8862,5894645.7659637,0
+STX.US,D,20160223,000000,22.7531,22.7658,21.7681,21.8278,5305958.0671899,0
+STX.US,D,20160224,000000,21.5635,22.1911,20.7558,22.0677,5751148.0770675,0
+STX.US,D,20160225,000000,22.0197,22.0197,21.1601,21.9552,3995435.861438,0
+STX.US,D,20160226,000000,22.239,22.8148,22.0922,22.5024,4542393.189031,0
+STX.US,D,20160229,000000,22.4671,22.7129,22.1911,22.2674,3960328.2562338,0
+STX.US,D,20160301,000000,22.5807,24.0424,22.475,23.596,9205978.7055466,0
+STX.US,D,20160302,000000,23.6332,24.2705,23.3053,24.0944,6303794.6098563,0
+STX.US,D,20160303,000000,23.9573,24.8992,23.923,24.6759,5742804.2499142,0
+STX.US,D,20160304,000000,24.7963,25.3202,24.4448,24.5183,6847478.3463089,0
+STX.US,D,20160307,000000,24.3058,25.7274,23.9789,25.1928,6659300.4793011,0
+STX.US,D,20160308,000000,25.0234,25.1302,24.2363,24.3136,7600100.952428,0
+STX.US,D,20160309,000000,24.3969,24.9383,24.0718,24.2901,6007115.3264156,0
+STX.US,D,20160310,000000,24.3802,25.0146,24.1227,24.8179,6029584.1120342,0
+STX.US,D,20160311,000000,25.3202,25.6912,25.0304,25.6853,4307623.0806932,0
+STX.US,D,20160314,000000,25.3514,25.558,24.4624,25.1077,9508223.6046267,0
+STX.US,D,20160315,000000,25.0999,25.2075,24.0777,24.5829,5090286.1202076,0
+STX.US,D,20160316,000000,24.3352,24.8179,24.0013,24.4908,5932752.2053609,0
+STX.US,D,20160317,000000,24.625,25.2437,24.4624,24.8041,5959795.8473658,0
+STX.US,D,20160318,000000,24.9725,26.2659,24.8257,25.9692,16438833.802081,0
+STX.US,D,20160321,000000,25.8185,26.2365,25.605,25.9457,4065457.0056009,0
+STX.US,D,20160322,000000,25.7822,26.5928,25.6344,26.3021,5754584.0710133,0
+STX.US,D,20160323,000000,26.0749,26.1318,24.6759,24.7121,6421600.9920581,0
+STX.US,D,20160324,000000,24.5633,24.6406,23.0067,23.596,12069010.446916,0
+STX.US,D,20160328,000000,23.9015,24.1345,23.6107,23.8153,5117531.9996682,0
+STX.US,D,20160329,000000,23.5793,24.0944,23.0634,24.0013,4585840.5357834,0
+STX.US,D,20160330,000000,24.1658,24.5487,23.8222,24.2627,4717989.4349257,0
+STX.US,D,20160331,000000,24.1277,24.5878,24.061,24.4624,3442301.0988317,0
+STX.US,D,20160401,000000,24.0718,24.2295,23.6743,23.923,5912406.9130281,0
+STX.US,D,20160404,000000,23.9084,24.0278,23.596,23.8222,2647378.179611,0
+STX.US,D,20160405,000000,23.6254,23.7165,23.1838,23.3317,4197885.7686971,0
+STX.US,D,20160406,000000,23.3317,23.9436,22.7285,23.9436,3875964.5951304,0
+STX.US,D,20160407,000000,23.647,23.8593,23.1838,23.5098,3721658.4377635,0
+STX.US,D,20160408,000000,23.7095,24.2295,23.4902,23.596,3809771.6630094,0
+STX.US,D,20160411,000000,24.3939,25.4161,24.2901,24.8394,10007677.600937,0
+STX.US,D,20160412,000000,24.8101,24.9813,24.1658,24.8805,6083401.7461029,0
+STX.US,D,20160413,000000,24.6622,24.9441,24.0346,24.0944,9083959.0430157,0
+STX.US,D,20160414,000000,21.0681,21.1945,19.1227,19.251,65653697.608573,0
+STX.US,D,20160415,000000,19.1502,19.2589,18.1349,18.1721,26126995.629494,0
+STX.US,D,20160418,000000,18.1133,18.6547,17.8519,18.3072,14495487.104931,0
+STX.US,D,20160419,000000,18.3474,18.5431,17.8804,17.9861,12272848.438531,0
+STX.US,D,20160420,000000,18.0576,18.4648,17.9088,18.2269,11727896.121674,0
+STX.US,D,20160421,000000,18.2788,18.4335,17.9126,18.0576,11862555.625192,0
+STX.US,D,20160422,000000,18.0928,18.2788,17.759,17.9793,9637830.2359535,0
+STX.US,D,20160425,000000,17.9861,18.734,17.9371,18.6685,10425194.785614,0
+STX.US,D,20160426,000000,18.8447,19.2431,18.7752,19.1708,9721682.1750097,0
+STX.US,D,20160427,000000,19.1708,19.4508,18.8173,19.4155,8637035.7151459,0
+STX.US,D,20160428,000000,19.2716,19.5888,19.021,19.0993,9564886.8626946,0
+STX.US,D,20160429,000000,18.5843,18.6176,15.3446,15.4601,32791585.946086,0
+STX.US,D,20160502,000000,15.0088,15.0245,14.3509,14.5438,25372870.542075,0
+STX.US,D,20160503,000000,14.4693,14.535,13.7056,13.8055,18364698.194719,0
+STX.US,D,20160504,000000,14.0689,14.5438,14.0239,14.3078,14983210.307405,0
+STX.US,D,20160505,000000,14.3431,14.4967,14.1276,14.2157,10362366.349349,0
+STX.US,D,20160506,000000,14.1776,14.2236,13.7919,13.9798,10734225.874877,0
+STX.US,D,20160509,000000,14.019,14.1394,13.7164,13.8261,11023110.84506,0
+STX.US,D,20160510,000000,13.7458,14.2099,13.6273,14.114,7798709.3694285,0
+STX.US,D,20160511,000000,14.0767,14.2588,13.7018,13.7224,6629090.4932914,0
+STX.US,D,20160512,000000,13.8261,13.832,13.5049,13.7751,12068378.199517,0
+STX.US,D,20160513,000000,13.7224,14.2745,13.6597,13.9954,7720125.8182358,0
+STX.US,D,20160516,000000,13.9876,14.1923,13.9152,14.0405,8775555.0941456,0
+STX.US,D,20160517,000000,13.9534,14.8531,13.9534,14.3959,9255331.7945685,0
+STX.US,D,20160518,000000,14.3548,15.0587,14.3469,14.8414,10291037.811532,0
+STX.US,D,20160519,000000,14.7729,15.0724,14.67,15.0451,11733656.824961,0
+STX.US,D,20160520,000000,15.0587,15.3377,14.8766,14.9658,9320863.8800536,0
+STX.US,D,20160523,000000,15.14,15.4513,14.9658,15.2516,5425870.5788557,0
+STX.US,D,20160524,000000,15.4465,15.4679,15.1615,15.3093,6092262.4023098,0
+STX.US,D,20160525,000000,15.5561,15.9536,15.5414,15.7489,8487087.8770915,0
+STX.US,D,20160526,000000,15.7117,15.8821,15.514,15.7988,6783515.1332081,0
+STX.US,D,20160527,000000,15.7774,16.0906,15.5561,15.8821,5262360.5744478,0
+STX.US,D,20160531,000000,15.9751,16.5685,15.8361,16.539,10154959.58162,0
+STX.US,D,20160601,000000,16.3403,16.9052,16.1581,16.8797,8713917.6117864,0
+STX.US,D,20160602,000000,17.0462,17.4574,16.9404,17.4123,10805190.793835,0
+STX.US,D,20160603,000000,17.3614,17.522,17.0971,17.334,9928794.7791662,0
+STX.US,D,20160606,000000,17.2949,17.5817,17.2831,17.5152,5158164.3644601,0
+STX.US,D,20160607,000000,17.5671,18.178,17.5523,18.0732,7092321.5141872,0
+STX.US,D,20160608,000000,18.1457,18.2553,17.6306,17.7776,9082315.6083371,0
+STX.US,D,20160609,000000,17.6464,17.7638,17.334,17.6973,7540787.1580078,0
+STX.US,D,20160610,000000,17.4427,17.5445,16.9444,16.963,6890662.1715279,0
+STX.US,D,20160613,000000,16.9444,17.192,16.6125,16.6272,6547790.0146624,0
+STX.US,D,20160614,000000,16.5263,16.9218,16.3472,16.6869,5044680.5525255,0
+STX.US,D,20160615,000000,16.8014,17.0618,16.539,16.6546,5124914.6882058,0
+STX.US,D,20160616,000000,16.5783,16.6418,16.1787,16.635,5415858.8033928,0
+STX.US,D,20160617,000000,16.7231,17.1265,16.6575,17.0247,8449951.7689217,0
+STX.US,D,20160620,000000,17.2479,17.5866,17.0824,17.1705,5116022.3685588,0
+STX.US,D,20160621,000000,17.1411,17.5357,17.009,17.4936,4376963.9715958,0
+STX.US,D,20160622,000000,17.4936,17.7716,17.429,17.5083,4739897.471235,0
+STX.US,D,20160623,000000,17.7129,18.0947,17.6757,17.9479,5797497.22489,0
+STX.US,D,20160624,000000,17.1637,17.5357,16.8719,16.9796,8101891.9148946,0
+STX.US,D,20160627,000000,16.8621,16.913,15.2242,15.3025,7998193.1273361,0
+STX.US,D,20160628,000000,15.7489,16.5685,15.7088,16.5156,7830022.4688334,0
+STX.US,D,20160629,000000,17.0384,17.6395,16.7936,17.5593,11679267.206169,0
+STX.US,D,20160630,000000,17.4476,17.8676,17.009,17.8578,9853774.8970809,0
+STX.US,D,20160701,000000,17.7492,17.7492,17.5445,17.615,6332846.326801,0
+STX.US,D,20160705,000000,17.4359,17.4476,16.7838,16.9796,4824658.4574409,0
+STX.US,D,20160706,000000,16.3873,17.334,16.1964,17.244,8062484.2102517,0
+STX.US,D,20160707,000000,17.6092,17.8461,17.2371,17.3967,9662442.9428837,0
+STX.US,D,20160708,000000,17.7423,17.7492,17.2371,17.6042,7577188.8786489,0
+STX.US,D,20160711,000000,17.6973,17.8383,17.5523,17.664,5005024.6473686,0
+STX.US,D,20160712,000000,20.1478,21.6585,20.14,21.5165,37609379.565444,0
+STX.US,D,20160713,000000,21.5165,22.1068,21.2404,21.8759,13254868.582194,0
+STX.US,D,20160714,000000,22.0168,22.2077,21.2913,21.401,9434799.1513592,0
+STX.US,D,20160715,000000,21.5528,21.5762,20.748,21.1885,8273007.2733217,0
+STX.US,D,20160718,000000,21.4068,22.3399,21.261,22.1068,9024480.8029876,0
+STX.US,D,20160719,000000,22.2518,22.3986,21.7789,21.9864,4019304.9882277,0
+STX.US,D,20160720,000000,22.0168,22.3614,21.7828,22.3614,4761615.5269041,0
+STX.US,D,20160721,000000,22.3458,23.129,22.287,22.8901,9941224.2114871,0
+STX.US,D,20160722,000000,23.0067,23.2867,22.7716,23.1525,5737926.0373442,0
+STX.US,D,20160725,000000,23.1809,23.3356,22.946,23.0497,5499858.8456362,0
+STX.US,D,20160726,000000,22.9352,23.8036,22.7257,23.7908,5544297.9730429,0
+STX.US,D,20160727,000000,23.8515,24.2196,23.3111,23.4982,5041283.3718287,0
+STX.US,D,20160728,000000,23.5108,23.923,23.2867,23.9005,5263250.214973,0
+STX.US,D,20160729,000000,23.5265,23.7624,22.9234,23.4844,7966216.1170915,0
+STX.US,D,20160801,000000,23.4599,23.784,23.3111,23.7772,9172175.4297921,0
+STX.US,D,20160802,000000,24.4135,24.7434,22.1931,22.4731,18431729.697301,0
+STX.US,D,20160803,000000,22.4643,22.801,22.0599,22.5308,7591467.0473079,0
+STX.US,D,20160804,000000,22.6855,23.0135,22.5142,22.9195,5452946.9057018,0
+STX.US,D,20160805,000000,23.08,23.8104,23.08,23.5549,6306386.926335,0
+STX.US,D,20160808,000000,23.6312,24.0111,23.6009,23.9084,6526627.6012961,0
+STX.US,D,20160809,000000,23.9005,23.9358,23.646,23.8192,4118487.1392736,0
+STX.US,D,20160810,000000,23.8515,23.923,22.946,23.0067,5559952.9906434,0
+STX.US,D,20160811,000000,23.0213,23.4433,23.0213,23.2769,2970645.5600805,0
+STX.US,D,20160812,000000,23.2867,23.364,22.9694,23.129,2819323.9372885,0
+STX.US,D,20160815,000000,23.1457,23.7409,23.1457,23.4599,4440348.0501641,0
+STX.US,D,20160816,000000,23.4599,24.0111,23.3884,23.7967,3887490.0873079,0
+STX.US,D,20160817,000000,23.8192,23.8369,23.0967,23.3003,4230794.29692,0
+STX.US,D,20160818,000000,23.3278,23.8192,23.1966,23.5108,2860388.3548269,0
+STX.US,D,20160819,000000,23.3973,23.9905,23.3973,23.7027,3277570.51988,0
+STX.US,D,20160822,000000,23.6146,23.7027,22.9841,23.364,3471551.9890283,0
+STX.US,D,20160823,000000,23.5921,23.8104,23.4365,23.551,3076293.1813039,0
+STX.US,D,20160824,000000,23.5549,23.7546,23.0419,23.1525,3402763.6762246,0
+STX.US,D,20160825,000000,23.0272,23.646,23.0272,23.4982,3239745.9872395,0
+STX.US,D,20160826,000000,23.6312,24.5477,23.6146,24.4341,7719908.2597606,0
+STX.US,D,20160829,000000,24.5016,24.906,24.5016,24.7278,4969996.7114652,0
+STX.US,D,20160830,000000,24.5613,25.0294,24.5613,24.8678,3619602.0634824,0
+STX.US,D,20160831,000000,24.6348,25.0294,24.4282,24.7376,6230402.8414302,0
+STX.US,D,20160901,000000,24.7503,24.9863,24.4439,24.7151,5207182.4338583,0
+STX.US,D,20160902,000000,24.7728,25.1097,24.5389,24.8678,3395082.7385097,0
+STX.US,D,20160906,000000,25,25.3456,24.7934,25.2702,5223749.5628125,0
+STX.US,D,20160907,000000,26.0721,26.8719,25.8654,26.7593,11845470.645783,0
+STX.US,D,20160908,000000,26.7456,26.82,26.2864,26.6213,5630499.1350705,0
+STX.US,D,20160909,000000,26.959,27.8304,26.3843,26.4597,9764069.307221,0
+STX.US,D,20160912,000000,26.2698,26.9111,25.7039,26.7955,7565230.3123235,0
+STX.US,D,20160913,000000,26.4294,26.7593,26.0035,26.5087,5708393.240391,0
+STX.US,D,20160914,000000,26.4597,26.8542,25.9976,26.445,5087196.3812997,0
+STX.US,D,20160915,000000,26.4881,26.8631,26.4166,26.725,5167402.9391451,0
+STX.US,D,20160916,000000,27.3624,27.3624,26.4754,26.6869,10380988.537702,0
+STX.US,D,20160919,000000,27.0657,27.2303,26.4861,26.823,5443840.0917835,0
+STX.US,D,20160920,000000,26.9874,27.0148,26.3599,26.5077,2909556.5702149,0
+STX.US,D,20160921,000000,26.4108,27.3928,26.4108,27.3751,4327279.9485553,0
+STX.US,D,20160922,000000,27.427,27.6776,27.1264,27.1588,2974400.2312294,0
+STX.US,D,20160923,000000,26.9874,27.4927,26.9874,27.2009,2702718.7230059,0
+STX.US,D,20160926,000000,27.1314,27.9175,26.9924,27.756,6422242.4320695,0
+STX.US,D,20160927,000000,27.6189,28.7467,27.6052,28.6704,8111099.8475408,0
+STX.US,D,20160928,000000,28.8809,29.3949,28.085,28.5079,6212142.2291342,0
+STX.US,D,20160929,000000,28.4413,28.9935,27.9137,28.1955,4333077.422288,0
+STX.US,D,20160930,000000,28.3043,28.9808,28.3043,28.7625,4165560.4606121,0
+STX.US,D,20161003,000000,28.7673,29.343,28.501,28.6567,4477095.0044418,0
+STX.US,D,20161004,000000,28.8056,29.0894,28.3874,28.5284,4278103.5619569,0
+STX.US,D,20161005,000000,28.6391,29.0287,28.3718,28.7527,3236488.7385196,0
+STX.US,D,20161006,000000,28.5079,28.5823,27.9548,28.2093,4862997.7763326,0
+STX.US,D,20161007,000000,28.2954,28.5392,28.0369,28.27,4012539.2260704,0
+STX.US,D,20161010,000000,28.4551,28.7673,28.0967,28.3307,5368370.7931298,0
+STX.US,D,20161011,000000,28.5138,28.5138,25.9849,26.1866,18582686.679832,0
+STX.US,D,20161012,000000,26.4921,26.8572,26.2247,26.2825,6464353.785932,0
+STX.US,D,20161013,000000,25.932,26.5077,25.0518,26.2375,8816195.6301478,0
+STX.US,D,20161014,000000,26.3795,26.867,26.0917,26.2297,6474173.5379521,0
+STX.US,D,20161017,000000,26.2825,26.5361,25.8508,26.121,5626684.2012453,0
+STX.US,D,20161018,000000,26.3677,26.5762,25.979,26.3677,6368389.0489556,0
+STX.US,D,20161019,000000,26.0749,26.3364,25.0234,25.604,12256820.609459,0
+STX.US,D,20161020,000000,25.7323,26.3168,25.6647,26.0975,6466668.2812594,0
+STX.US,D,20161021,000000,25.9653,26.1131,25.465,25.7382,5192143.3212368,0
+STX.US,D,20161024,000000,25.887,25.979,25.7294,25.7538,3843160.2498394,0
+STX.US,D,20161025,000000,26.1416,26.1416,25.4787,25.5678,5079450.0739021,0
+STX.US,D,20161026,000000,25.4856,26.1866,25.4396,25.9937,6607449.0427192,0
+STX.US,D,20161027,000000,26.3765,26.6986,25.5237,25.5473,8184985.9741922,0
+STX.US,D,20161028,000000,25.5325,25.9653,25.3877,25.4787,4051364.731977,0
+STX.US,D,20161031,000000,25.6569,25.8508,25.5678,25.5952,4183830.2655197,0
+STX.US,D,20161101,000000,25.6403,25.8371,24.6661,25.1498,5558622.1047602,0
+STX.US,D,20161102,000000,25.1194,25.2535,24.3362,24.3577,7299972.3968246,0
+STX.US,D,20161103,000000,24.3498,24.8287,24.2098,24.6817,5168301.772282,0
+STX.US,D,20161104,000000,24.5888,25.1194,24.4703,24.62,4880782.4156267,0
+STX.US,D,20161107,000000,25.0382,25.9653,24.9715,25.8508,5809794.8964441,0
+STX.US,D,20161108,000000,25.6883,25.9389,25.2604,25.7323,3535294.57945,0
+STX.US,D,20161109,000000,24.9197,26.3471,24.3068,25.932,8033427.3863005,0
+STX.US,D,20161110,000000,26.1131,27.3281,26.0515,26.9874,8172415.5884931,0
+STX.US,D,20161111,000000,26.7613,27.8412,26.5674,27.7912,5810096.2098253,0
+STX.US,D,20161114,000000,27.7148,28.6782,27.7148,28.3503,6977628.3631231,0
+STX.US,D,20161115,000000,28.4551,28.7967,28.2093,28.7341,4727619.2063055,0
+STX.US,D,20161116,000000,28.4785,28.9015,28.4032,28.5451,3448659.3218735,0
+STX.US,D,20161117,000000,28.6479,29.3205,28.6127,29.2667,6256316.8136063,0
+STX.US,D,20161118,000000,29.247,29.4556,28.7253,29.3107,3034322.7808195,0
+STX.US,D,20161121,000000,29.3352,29.7914,29.1795,29.7073,2852230.4227087,0
+STX.US,D,20161122,000000,29.8052,29.9177,29.0287,29.0669,6083990.073247,0
+STX.US,D,20161123,000000,28.8574,29.1649,28.6322,28.9622,3590842.4673072,0
+STX.US,D,20161125,000000,29.0199,29.2765,28.686,29.1472,2336772.0895556,0
+STX.US,D,20161128,000000,29.0287,29.485,28.7429,29.3724,3874267.0261834,0
+STX.US,D,20161129,000000,29.4028,30.045,29.343,29.4683,5230029.1379549,0
+STX.US,D,20161130,000000,29.5663,30.0391,29.5172,29.9177,4693090.7356338,0
+STX.US,D,20161201,000000,30.3867,30.5679,28.3718,28.4335,7141249.7002718,0
+STX.US,D,20161202,000000,28.5735,29.111,28.3874,29.0013,5283686.4120208,0
+STX.US,D,20161205,000000,27.9029,29.5663,27.9029,29.2128,4591018.0189319,0
+STX.US,D,20161206,000000,29.1198,29.4595,29.0982,29.2069,4383676.620886,0
+STX.US,D,20161207,000000,29.6622,30.1057,29.0199,30.045,9805668.9390363,0
+STX.US,D,20161208,000000,30.0587,30.1194,29.202,29.2667,4738717.7527429,0
+STX.US,D,20161209,000000,29.3949,29.9461,27.2303,29.3792,5268419.5269112,0
+STX.US,D,20161212,000000,29.3724,29.387,28.6782,29.2216,5047503.7056962,0
+STX.US,D,20161213,000000,29.2618,30.9272,29.1561,30.4689,7566828.8053454,0
+STX.US,D,20161214,000000,30.4924,30.5805,29.8413,29.9911,5846705.2749285,0
+STX.US,D,20161215,000000,30.088,30.5679,29.5877,30.2897,3822136.7470489,0
+STX.US,D,20161216,000000,30.4836,30.4924,29.1032,29.1717,7669207.9424348,0
+STX.US,D,20161219,000000,29.1952,29.6426,29.066,29.3548,5456902.7929052,0
+STX.US,D,20161220,000000,29.482,29.8002,29.1952,29.391,4290190.8248448,0
+STX.US,D,20161221,000000,29.2774,29.9892,29.2774,29.5075,3989505.6055374,0
+STX.US,D,20161222,000000,29.7787,30.0538,29.3832,29.5869,3998022.049509,0
+STX.US,D,20161223,000000,29.4742,29.7357,29.2549,29.6564,3192643.0452635,0
+STX.US,D,20161227,000000,29.5947,29.9677,29.5809,29.8599,2511894.4052507,0
+STX.US,D,20161228,000000,29.8697,29.9971,29.3273,29.4145,3360266.2326738,0
+STX.US,D,20161229,000000,29.4145,29.6778,28.6851,28.83,3532295.7452571,0
+STX.US,D,20161230,000000,28.9514,29.3137,28.8065,28.9446,3821134.7523815,0
+STX.US,D,20170103,000000,29.1649,30.4073,29.1649,30.044,6663505.5884197,0
+STX.US,D,20170104,000000,30.1263,30.5355,29.5182,29.6622,4735087.6925516,0
+STX.US,D,20170105,000000,29.627,29.7473,29.249,29.6113,3777362.6000184,0
+STX.US,D,20170106,000000,29.6191,29.7249,28.9514,29.1883,5445841.0169143,0
+STX.US,D,20170109,000000,29.1883,29.3754,28.83,28.8525,4143475.7218792,0
+STX.US,D,20170110,000000,28.8917,29.2999,28.4873,28.5334,5329643.3417472,0
+STX.US,D,20170111,000000,28.5118,28.8613,27.4642,27.9576,8055479.440192,0
+STX.US,D,20170112,000000,27.8979,27.9185,27.0246,27.8686,4931263.1316748,0
+STX.US,D,20170113,000000,27.8686,28.3513,27.8686,27.9792,3232100.7985698,0
+STX.US,D,20170117,000000,28.1623,28.6772,27.8686,28.0713,4106972.8825104,0
+STX.US,D,20170118,000000,28.1378,28.4188,27.8686,28.2377,3520539.4163877,0
+STX.US,D,20170119,000000,28.132,28.2856,27.3947,27.5572,3711356.5843337,0
+STX.US,D,20170120,000000,27.569,28.0898,27.5376,27.6551,3791397.67517,0
+STX.US,D,20170123,000000,27.8079,27.8147,26.9473,27.5778,6131393.3072027,0
+STX.US,D,20170124,000000,27.8754,28.8154,27.755,28.3904,8886811.2298627,0
+STX.US,D,20170125,000000,32.1872,35.3974,31.9707,32.3575,59658517.356253,0
+STX.US,D,20170126,000000,32.3164,33.9641,32.3164,33.2876,19213962.726871,0
+STX.US,D,20170127,000000,33.4168,34.113,33.0771,33.7429,9952476.9895196,0
+STX.US,D,20170130,000000,33.6694,34.2804,33.4492,34.0454,8166312.7157742,0
+STX.US,D,20170131,000000,34.0082,34.2686,33.5382,34.2363,6911702.0167392,0
+STX.US,D,20170201,000000,34.5858,34.6161,33.4022,33.9563,6949034.2339572,0
+STX.US,D,20170202,000000,33.5852,34.6749,33.5852,34.3273,6916030.7154142,0
+STX.US,D,20170203,000000,34.3567,35.1527,34.3499,35.0998,7606663.4557283,0
+STX.US,D,20170206,000000,34.9109,35.1752,34.1825,34.4556,5925743.3496961,0
+STX.US,D,20170207,000000,34.4859,35.232,34.2275,34.9559,6225380.6112781,0
+STX.US,D,20170208,000000,34.5398,34.948,34.2275,34.7278,5928981.1917913,0
+STX.US,D,20170209,000000,34.8658,35.3573,34.6916,35.1566,3997907.6525643,0
+STX.US,D,20170210,000000,35.2682,35.3367,34.7543,35.232,4710631.2600191,0
+STX.US,D,20170213,000000,35.556,36.4597,35.3181,36.2444,7131907.9640563,0
+STX.US,D,20170214,000000,36.1337,36.5038,35.9203,36.2835,5240583.2775037,0
+STX.US,D,20170215,000000,36.3422,36.8004,36.0181,36.5126,6493291.105932,0
+STX.US,D,20170216,000000,36.6242,36.6634,35.9056,36.073,4745016.7345099,0
+STX.US,D,20170217,000000,35.9496,36.0045,35.5502,35.7431,3990567.8628809,0
+STX.US,D,20170221,000000,35.9643,36.1915,35.6746,35.9643,3329653.8145551,0
+STX.US,D,20170222,000000,35.9418,36.0241,35.7861,35.9056,3406254.8258403,0
+STX.US,D,20170223,000000,36.0181,36.2012,35.6706,35.934,3859532.2911468,0
+STX.US,D,20170224,000000,35.6236,36.2081,35.4268,36.2081,3315199.9648738,0
+STX.US,D,20170227,000000,35.8058,36.2512,35.556,36.1631,6896056.1917504,0
+STX.US,D,20170228,000000,35.9418,36.914,35.9203,36.542,6983871.167819,0
+STX.US,D,20170301,000000,36.8895,37.6875,36.6634,37.519,5454474.9220345,0
+STX.US,D,20170302,000000,37.4896,37.756,36.7153,37.0951,4703887.9686901,0
+STX.US,D,20170303,000000,37.1705,37.6454,36.9669,37.1255,3997335.6678408,0
+STX.US,D,20170306,000000,36.8455,37.0168,36.399,36.7858,4326824.4035791,0
+STX.US,D,20170307,000000,36.8141,36.9277,36.3658,36.6075,2906261.5296473,0
+STX.US,D,20170308,000000,36.5655,36.9629,36.3658,36.4783,2680665.6477131,0
+STX.US,D,20170309,000000,36.0593,36.2444,34.5614,35.3974,8163210.7200508,0
+STX.US,D,20170310,000000,35.8058,35.8595,35.3367,35.8517,4474796.851535,0
+STX.US,D,20170313,000000,35.979,36.1758,35.5776,36.073,3889713.6779203,0
+STX.US,D,20170314,000000,35.8204,35.9095,34.8903,35.4122,4606790.497681,0
+STX.US,D,20170315,000000,35.4719,35.7861,34.8903,35.6824,5350568.7900137,0
+STX.US,D,20170316,000000,35.8655,36.1072,35.4885,35.8126,4209040.4922057,0
+STX.US,D,20170317,000000,35.9878,36.0495,35.4561,35.5414,7786438.254308,0
+STX.US,D,20170320,000000,35.5414,35.9584,35.1919,35.418,4477500.5007547,0
+STX.US,D,20170321,000000,35.4102,35.5326,34.018,34.2128,6106377.1467622,0
+STX.US,D,20170322,000000,34.1423,34.671,33.5892,34.5956,5608878.1125241,0
+STX.US,D,20170323,000000,34.4713,34.948,34.2334,34.6876,4765604.0989488,0
+STX.US,D,20170324,000000,35.6941,35.8781,34.4859,34.7709,6785427.1964265,0
+STX.US,D,20170327,000000,34.3323,34.6642,34.0317,34.5212,4067113.7184963,0
+STX.US,D,20170328,000000,34.5124,34.9246,34.3038,34.8022,4343067.7483237,0
+STX.US,D,20170329,000000,34.7033,35.1174,34.2255,35.1018,3219294.4691723,0
+STX.US,D,20170330,000000,35.0176,36.4205,34.8952,36.2179,7308847.3526497,0
+STX.US,D,20170331,000000,36.0642,36.1581,35.2888,35.3015,4318083.2513233,0
+STX.US,D,20170403,000000,35.0714,35.3553,34.3489,34.8168,8205354.7587547,0
+STX.US,D,20170404,000000,34.7591,35.4249,34.6485,35.3329,2954437.9643811,0
+STX.US,D,20170405,000000,35.6177,36.2786,35.2634,35.3553,4639483.5102311,0
+STX.US,D,20170406,000000,35.5502,35.8086,35.1018,35.5502,3741178.4378525,0
+STX.US,D,20170407,000000,35.556,36.0994,35.1136,36.0103,4669896.755098,0
+STX.US,D,20170410,000000,36.2472,37.1,36.2248,36.587,6851358.6498168,0
+STX.US,D,20170411,000000,37.2782,38.0242,36.5557,37.7315,9982129.2904239,0
+STX.US,D,20170412,000000,37.6698,37.7315,36.6712,37.1549,5191564.1867043,0
+STX.US,D,20170413,000000,36.9708,37.523,36.7691,37.0246,4792681.4471963,0
+STX.US,D,20170417,000000,37.1695,37.4975,36.8709,37.2684,3537148.4227948,0
+STX.US,D,20170418,000000,37.0403,37.3556,36.7632,37.3085,4217790.8370732,0
+STX.US,D,20170419,000000,37.3085,37.8059,37.2312,37.3232,3779006.034697,0
+STX.US,D,20170420,000000,36.8024,37.4201,36.2953,37.3154,7511988.7485835,0
+STX.US,D,20170421,000000,37.2958,37.4387,36.8082,37.0932,4149209.8687318,0
+STX.US,D,20170424,000000,37.7227,38.1838,37.4544,37.9831,5948725.9001644,0
+STX.US,D,20170425,000000,38.2856,39.1688,38.0673,38.8231,10089471.41639,0
+STX.US,D,20170426,000000,34.2862,34.4781,32.0981,32.288,44837467.782149,0
+STX.US,D,20170427,000000,32.4113,33.0487,32.1147,32.5131,12465523.535428,0
+STX.US,D,20170428,000000,32.8275,32.8421,31.6653,32.3829,11206044.837836,0
+STX.US,D,20170501,000000,32.3418,32.5131,32.0736,32.4202,9596421.6061797,0
+STX.US,D,20170502,000000,32.4594,32.6365,32.2596,32.6199,8362403.3785902,0
+STX.US,D,20170503,000000,32.5299,32.8343,32.3418,32.6737,6997579.3945572,0
+STX.US,D,20170504,000000,32.7256,32.8206,32.5475,32.7256,6436447.0598356,0
+STX.US,D,20170505,000000,32.5406,33.4805,32.3977,33.4727,6356101.5914143,0
+STX.US,D,20170508,000000,33.5206,33.5285,32.8598,32.9489,3905178.7148806,0
+STX.US,D,20170509,000000,32.9489,33.128,32.6561,32.9205,3639042.3942706,0
+STX.US,D,20170510,000000,32.9733,33.2034,32.8804,33.1329,4545270.4764703,0
+STX.US,D,20170511,000000,33.0585,33.1799,32.613,32.6513,6762871.5916981,0
+STX.US,D,20170512,000000,32.6513,33.1035,32.4877,33.0811,4595944.2373625,0
+STX.US,D,20170515,000000,33.174,33.4873,33.0428,33.4178,5785204.6603424,0
+STX.US,D,20170516,000000,33.5637,33.8614,33.3581,33.8182,5308615.7533514,0
+STX.US,D,20170517,000000,33.4041,33.5314,32.3751,32.4035,7614590.5511545,0
+STX.US,D,20170518,000000,32.7903,32.7903,32.0296,32.474,5337566.3515683,0
+STX.US,D,20170519,000000,32.5739,32.8804,32.5572,32.6737,4256426.3623395,0
+STX.US,D,20170522,000000,32.9283,33.174,32.4496,32.8734,3260405.8711701,0
+STX.US,D,20170523,000000,33.128,33.1799,32.6248,32.7668,3515629.5403777,0
+STX.US,D,20170524,000000,33.0889,33.2034,32.7316,32.8421,3107586.8740842,0
+STX.US,D,20170525,000000,32.9587,33.3709,32.6513,33.1329,3839628.2441721,0
+STX.US,D,20170526,000000,32.7971,33.0487,32.4339,32.6914,4257808.3182874,0
+STX.US,D,20170530,000000,32.4436,33.4687,32.4436,33.2357,4626634.2819795,0
+STX.US,D,20170531,000000,33.3513,33.4873,32.9429,33.4873,5856045.9897427,0
+STX.US,D,20170601,000000,33.4805,33.4805,32.7668,32.9587,4544175.5342854,0
+STX.US,D,20170602,000000,33.0204,33.3189,32.9821,33.2201,3490676.7068172,0
+STX.US,D,20170605,000000,32.9429,33.0428,32.3272,32.3418,4320728.6806692,0
+STX.US,D,20170606,000000,32.2802,32.5445,31.9679,32.196,4432173.7756253,0
+STX.US,D,20170607,000000,32.3516,32.7129,32.101,32.2361,3118750.7902044,0
+STX.US,D,20170608,000000,32.3194,32.9117,31.9609,32.8734,4171182.2533225,0
+STX.US,D,20170609,000000,32.9429,33.458,31.9757,32.566,6191432.2965402,0
+STX.US,D,20170612,000000,32.0893,32.2361,30.9907,31.9267,8479740.9375991,0
+STX.US,D,20170613,000000,32.2753,32.5876,32.1117,32.3036,5178932.5169277,0
+STX.US,D,20170614,000000,32.4594,32.4594,31.3648,31.728,5082469.3361208,0
+STX.US,D,20170615,000000,31.0906,32.0129,31.0514,31.913,4794688.5007349,0
+STX.US,D,20170616,000000,31.8219,32.3595,31.7662,32.3036,9455325.2317207,0
+STX.US,D,20170619,000000,32.5005,32.8901,32.4212,32.6415,3931989.4773908,0
+STX.US,D,20170620,000000,32.5249,32.571,32.0158,32.0256,4221448.4750993,0
+STX.US,D,20170621,000000,32.1411,32.6717,32.057,32.5093,3587385.0239342,0
+STX.US,D,20170622,000000,32.7413,32.9518,32.4524,32.7805,3131004.5415029,0
+STX.US,D,20170623,000000,32.7805,33.7458,32.7246,33.2944,4609701.4913628,0
+STX.US,D,20170626,000000,33.5147,33.7644,32.9616,33.0781,4653066.1046105,0
+STX.US,D,20170627,000000,32.0716,32.149,30.8283,30.8283,11514798.105948,0
+STX.US,D,20170628,000000,31.212,31.447,30.7695,31.353,6068120.5613751,0
+STX.US,D,20170629,000000,31.0867,31.1484,29.8737,30.3632,7794306.1084593,0
+STX.US,D,20170630,000000,30.744,30.7842,30.0509,30.2379,4962932.7001306,0
+STX.US,D,20170703,000000,30.37,30.6442,30.0959,30.0959,2531154.9694116,0
+STX.US,D,20170705,000000,30.2761,30.5404,29.7777,30.4493,6526618.4086844,0
+STX.US,D,20170706,000000,29.8707,29.9951,28.826,29.0992,11600221.981592,0
+STX.US,D,20170707,000000,29.247,30.1889,29.0435,29.8071,7464581.4290226,0
+STX.US,D,20170710,000000,29.7611,30.1204,29.5565,29.954,4654519.5586488,0
+STX.US,D,20170711,000000,29.9392,30.5571,29.9392,30.2124,4796051.0500582,0
+STX.US,D,20170712,000000,30.6902,31.3432,30.5483,30.9771,6382231.079263,0
+STX.US,D,20170713,000000,29.3568,30.4415,29.1218,29.905,14428429.045915,0
+STX.US,D,20170714,000000,29.9628,30.9692,29.9471,30.8223,6865334.4836935,0
+STX.US,D,20170717,000000,30.4317,30.6276,30.0842,30.4866,4875285.2338738,0
+STX.US,D,20170718,000000,30.4778,30.4778,29.8874,30.2995,4481922.1469472,0
+STX.US,D,20170719,000000,30.4317,30.7744,30.3769,30.6187,5290412.3395277,0
+STX.US,D,20170720,000000,30.6187,30.9007,30.3309,30.7656,3535180.1825053,0
+STX.US,D,20170721,000000,30.8077,30.9937,30.4914,30.886,4173404.8225336,0
+STX.US,D,20170724,000000,30.9222,31.3148,30.6109,31.024,8045366.5460012,0
+STX.US,D,20170725,000000,25.2271,26.633,24.8756,25.9056,45432517.78957,0
+STX.US,D,20170726,000000,26.023,26.0779,25.0322,25.2359,16193318.552153,0
+STX.US,D,20170727,000000,25.3593,25.7724,25.047,25.4092,9832566.5206565,0
+STX.US,D,20170728,000000,25.2046,25.4542,24.8756,25.4444,10079951.95635,0
+STX.US,D,20170731,000000,25.5413,25.8586,25.3436,25.7206,9190251.1684544,0
+STX.US,D,20170801,000000,25.7881,26.1464,25.6725,26.0368,7669665.5302135,0
+STX.US,D,20170802,000000,26.1092,26.1151,25.7734,26.0779,7481414.1223126,0
+STX.US,D,20170803,000000,26.1464,26.3471,25.9535,26.1954,6324255.3205351,0
+STX.US,D,20170804,000000,26.305,26.5586,26.0309,26.0857,8673473.1848322,0
+STX.US,D,20170807,000000,26.0642,26.2649,25.9359,26.1259,7074772.8185917,0
+STX.US,D,20170808,000000,26.0544,26.2325,25.7284,25.742,7665214.2633835,0
+STX.US,D,20170809,000000,25.5492,25.747,25.3378,25.4366,5492523.141558,0
+STX.US,D,20170810,000000,25.2507,25.3739,24.5858,24.6182,8160302.7905729,0
+STX.US,D,20170811,000000,25.1644,25.9447,24.9441,25.1958,7237152.1317694,0
+STX.US,D,20170814,000000,25.4778,25.8762,25.3897,25.3995,5331224.470947,0
+STX.US,D,20170815,000000,25.4288,25.4914,25.1732,25.1899,3765741.0961195,0
+STX.US,D,20170816,000000,25.2359,25.3671,25.1097,25.3436,3243752.9445074,0
+STX.US,D,20170817,000000,25.2046,25.4366,24.5575,24.5858,4435530.1002703,0
+STX.US,D,20170818,000000,24.6416,24.766,24.2206,24.4782,3717796.519479,0
+STX.US,D,20170821,000000,24.5575,24.6094,24.299,24.5497,4023502.9475374,0
+STX.US,D,20170822,000000,24.7141,25.2643,24.626,25.1958,3383460.2132096,0
+STX.US,D,20170823,000000,24.2843,24.4703,23.8751,24.1942,9937985.3479905,0
+STX.US,D,20170824,000000,24.2765,24.5251,24.1501,24.204,5821283.6181751,0
+STX.US,D,20170825,000000,24.2451,24.5006,24.0728,24.3881,4387826.5743348,0
+STX.US,D,20170828,000000,24.4556,24.7356,24.2843,24.5731,3658832.0443005,0
+STX.US,D,20170829,000000,24.344,24.6182,24.1501,24.5417,4303256.5901705,0
+STX.US,D,20170830,000000,24.4703,24.6416,24.1217,24.58,4878959.2143207,0
+STX.US,D,20170831,000000,24.8139,24.8139,24.3949,24.6015,5496946.8305531,0
+STX.US,D,20170901,000000,24.6495,24.9863,24.6182,24.8139,2702144.6954798,0
+STX.US,D,20170905,000000,24.8443,26.023,24.8365,25.5571,10835083.124042,0
+STX.US,D,20170906,000000,25.6334,25.9927,25.4778,25.5864,7596173.6644608,0
+STX.US,D,20170907,000000,25.6941,25.7332,24.8834,25.2359,5490527.3234337,0
+STX.US,D,20170908,000000,25.2095,25.2095,24.8904,24.9608,4582074.6292203,0
+STX.US,D,20170911,000000,24.3989,24.8081,24.1022,24.1501,8381689.4777833,0
+STX.US,D,20170912,000000,24.1894,24.9705,24.159,24.8834,6612666.3605182,0
+STX.US,D,20170913,000000,25.0646,25.6334,24.9256,25.5776,6792206.2368006,0
+STX.US,D,20170914,000000,25.3671,25.5864,25.2437,25.4778,4315931.1588013,0
+STX.US,D,20170915,000000,25.4846,26.2502,25.2829,26.1797,12257388.508578,0
+STX.US,D,20170918,000000,26.3364,26.4705,25.2095,26.1542,10951289.991821,0
+STX.US,D,20170919,000000,26.0426,26.1807,25.2085,25.5904,10000696.323108,0
+STX.US,D,20170920,000000,25.5982,25.9898,25.4249,25.7509,5776866.9615968,0
+STX.US,D,20170921,000000,25.7509,26.2825,25.4875,26.0212,5904949.6621962,0
+STX.US,D,20170922,000000,25.9829,26.7603,25.8928,26.6976,5528898.3057655,0
+STX.US,D,20170925,000000,26.5792,26.8005,26.2189,26.3725,4558621.2127564,0
+STX.US,D,20170926,000000,26.3843,26.6409,26.0837,26.1396,4304198.3221616,0
+STX.US,D,20170927,000000,26.259,26.6173,25.9173,26.3843,4697799.3955892,0
+STX.US,D,20170928,000000,26.4421,26.5361,25.7744,26.2287,5680293.4694504,0
+STX.US,D,20170929,000000,26.2345,26.4264,26.0426,26.3785,3174158.7460845,0
+STX.US,D,20171002,000000,26.7515,27.4222,26.6712,27.1979,9308964.5550033,0
+STX.US,D,20171003,000000,27.1979,27.2381,26.6624,27.0765,4721055.6816038,0
+STX.US,D,20171004,000000,27.0677,27.2469,26.9267,27.0227,3856415.9958052,0
+STX.US,D,20171005,000000,27.1039,27.2626,26.8484,27.1196,4037711.6609086,0
+STX.US,D,20171006,000000,26.9267,27.1412,26.6487,26.8729,4470446.7034329,0
+STX.US,D,20171009,000000,27.0619,27.6914,26.9121,26.9199,4626102.1319064,0
+STX.US,D,20171010,000000,27.2283,27.3125,26.5293,26.8396,6585977.1447615,0
+STX.US,D,20171011,000000,26.7054,27.1196,26.5626,26.6409,4540178.7910303,0
+STX.US,D,20171012,000000,26.5626,26.8552,26.4196,26.7358,6446029.8467558,0
+STX.US,D,20171013,000000,26.9267,27.4847,26.8445,27.3575,5254681.6795355,0
+STX.US,D,20171016,000000,27.4036,27.475,27.1069,27.431,5081582.7597995,0
+STX.US,D,20171017,000000,27.0677,27.1901,26.3628,27.006,7464924.6198567,0
+STX.US,D,20171018,000000,27.1264,27.3007,27.054,27.2469,4692397.2041565,0
+STX.US,D,20171019,000000,26.9747,27.3174,26.9219,27.3095,5486214.9671794,0
+STX.US,D,20171020,000000,27.475,28.0555,27.3673,27.7863,10451070.965943,0
+STX.US,D,20171023,000000,31.5331,32.5279,29.9334,31.2923,42242672.362446,0
+STX.US,D,20171024,000000,31.4117,32.0824,30.6256,30.888,15257440.211851,0
+STX.US,D,20171025,000000,30.5923,30.7588,29.8218,30.3387,9343717.7339593,0
+STX.US,D,20171026,000000,30.466,30.7107,29.8775,30.3632,5376899.4939169,0
+STX.US,D,20171027,000000,30.4269,30.4269,29.3009,29.346,6635914.4753224,0
+STX.US,D,20171030,000000,29.3596,29.4076,28.7262,29.1707,7381627.301702,0
+STX.US,D,20171031,000000,29.2823,30.0059,29.0816,29.4008,5573802.1707599,0
+STX.US,D,20171101,000000,29.7269,29.9256,29.1541,29.392,3501153.219868,0
+STX.US,D,20171102,000000,29.4008,29.4253,28.9308,29.2422,3451985.0044799,0
+STX.US,D,20171103,000000,29.1061,29.4076,28.7575,28.8927,2867073.4262822,0
+STX.US,D,20171106,000000,28.8515,29.8453,28.6842,29.7836,4006528.2794677,0
+STX.US,D,20171107,000000,29.766,29.766,29.2961,29.5182,3574127.2351657,0
+STX.US,D,20171108,000000,29.4566,30.3779,29.2089,29.9882,5333188.6256312,0
+STX.US,D,20171109,000000,29.5261,30.323,29.5261,29.7415,5469418.0229346,0
+STX.US,D,20171110,000000,29.5829,30.2829,29.5829,30.2104,3786929.044518,0
+STX.US,D,20171113,000000,30.1409,30.1654,29.6778,29.948,2899128.0630249,0
+STX.US,D,20171114,000000,29.9177,30.1654,29.6857,29.814,3267753.8320638,0
+STX.US,D,20171115,000000,29.6945,30.0988,29.6152,30.0676,4397078.4272366,0
+STX.US,D,20171116,000000,30.188,31.2336,30.1654,31.1111,6612077.0119727,0
+STX.US,D,20171117,000000,31.2072,31.491,30.8371,31.3481,3966846.8392785,0
+STX.US,D,20171120,000000,31.2845,31.866,31.0808,31.6907,5021321.1049804,0
+STX.US,D,20171121,000000,31.8484,32.3164,31.7769,31.9208,4837041.9267036,0
+STX.US,D,20171122,000000,31.8269,32.1842,31.6663,32.0736,2973697.5071405,0
+STX.US,D,20171124,000000,32.0971,32.2489,31.7867,32.0403,1685061.8882708,0
+STX.US,D,20171127,000000,31.3893,31.5713,30.6647,31.0808,7080828.7068512,0
+STX.US,D,20171128,000000,31.3188,31.8484,30.9829,31.7955,4789379.2568197,0
+STX.US,D,20171129,000000,31.7701,32.2077,30.745,30.8204,7632628.497969,0
+STX.US,D,20171130,000000,31.0074,31.1425,30.3867,30.6647,8535682.0649536,0
+STX.US,D,20171201,000000,30.466,31.2414,29.624,31.1014,6444506.9374296,0
+STX.US,D,20171204,000000,31.6193,31.8269,30.8371,31.1758,5774698.5266541,0
+STX.US,D,20171205,000000,31.4284,31.7701,31.0456,31.1181,4961388.3413772,0
+STX.US,D,20171206,000000,31.1484,31.26,30.6647,31.1562,3164652.564261,0
+STX.US,D,20171207,000000,31.1425,31.8896,30.9995,31.4754,4684013.5423529,0
+STX.US,D,20171208,000000,31.6751,32.2998,31.4754,32.1999,6917968.3136648,0
+STX.US,D,20171211,000000,32.0883,32.71,31.9463,32.1842,4703801.1495803,0
+STX.US,D,20171212,000000,32.3418,33.8534,32.286,33.4941,7983134.60809,0
+STX.US,D,20171213,000000,33.6958,33.9133,33.3541,33.4648,5669998.7658297,0
+STX.US,D,20171214,000000,33.5666,33.6293,33.272,33.3541,4151569.305716,0
+STX.US,D,20171215,000000,33.5588,33.5666,32.9313,33.4334,7848767.2253419,0
+STX.US,D,20171218,000000,33.6861,34.2471,33.5832,34.1873,5815921.2613928,0
+STX.US,D,20171219,000000,34.0689,34.4859,33.8496,34.0405,5641610.9597246,0
+STX.US,D,20171220,000000,34.253,34.3009,33.3806,33.5197,4116593.4612784,0
+STX.US,D,20171221,000000,33.6743,34.3254,33.5656,33.8642,4243995.9086174,0
+STX.US,D,20171222,000000,33.8428,34.2137,33.8163,34.0327,2123383.9958618,0
+STX.US,D,20171226,000000,33.8887,34.4615,33.6645,34.0062,3679121.1595623,0
+STX.US,D,20171227,000000,34.0924,34.2921,33.6792,33.9866,2397079.7074329,0
+STX.US,D,20171228,000000,34.0503,34.108,33.687,33.9133,1696082.8082101,0
+STX.US,D,20171229,000000,33.9044,34.1785,33.7693,33.7693,2312229.8593145,0
+STX.US,D,20180102,000000,34.1785,34.8168,33.8241,34.6475,3578787.8892605,0
+STX.US,D,20180103,000000,34.6475,34.8266,34.2833,34.5839,4269653.5090692,0
+STX.US,D,20180104,000000,34.5995,34.8913,33.8731,34.4136,3499012.3627602,0
+STX.US,D,20180105,000000,34.575,34.6974,34.253,34.6563,2705028.1113268,0
+STX.US,D,20180108,000000,39.3685,40.1116,36.818,37.1391,29039983.086649,0
+STX.US,D,20180109,000000,37.5142,38.1672,37.1587,37.4407,12981412.899926,0
+STX.US,D,20180110,000000,37.2527,38.1515,36.9727,37.9871,4718349.9895817,0
+STX.US,D,20180111,000000,38.224,39.5888,38.0232,39.5506,7735022.9560778,0
+STX.US,D,20180112,000000,39.6455,41.8699,39.6357,41.3716,9597380.7019929,0
+STX.US,D,20180116,000000,40.9741,42.238,40.6931,41.5723,8530236.9746666,0
+STX.US,D,20180117,000000,41.3784,42.3085,41.0711,42.0804,5094363.5541647,0
+STX.US,D,20180118,000000,42.1294,42.2038,41.6653,41.9766,4934166.9755476,0
+STX.US,D,20180119,000000,42.0804,42.5885,41.7613,42.4681,4795196.1371769,0
+STX.US,D,20180122,000000,42.3634,42.9753,42.0001,42.9038,4438332.8254152,0
+STX.US,D,20180123,000000,42.9195,43.6812,42.7187,43.6302,3932127.3665652,0
+STX.US,D,20180124,000000,43.6156,43.646,42.2087,42.7521,6879783.2263683,0
+STX.US,D,20180125,000000,43.1447,43.4197,42.5092,42.9116,4482221.4175256,0
+STX.US,D,20180126,000000,43.1887,44.391,43.1309,44.341,9059115.4993935,0
+STX.US,D,20180129,000000,43.5823,44.8884,43.1887,44.4782,11076411.650075,0
+STX.US,D,20180130,000000,43.5823,44.3969,42.895,44.3734,9609923.509857,0
+STX.US,D,20180131,000000,44.5104,45.559,44.4468,44.5515,6323316.6527479,0
+STX.US,D,20180201,000000,44.1619,44.8188,43.4197,43.9376,6636736.7033624,0
+STX.US,D,20180202,000000,43.5735,43.5823,41.4949,41.7847,8123117.6551409,0
+STX.US,D,20180205,000000,41.3716,42.3085,39.9598,40.0724,9093228.2597395,0
+STX.US,D,20180206,000000,38.8045,39.9099,38.0947,39.2882,11840931.538441,0
+STX.US,D,20180207,000000,39.7092,40.8438,39.3773,39.9755,7487122.7341329,0
+STX.US,D,20180208,000000,39.9187,40.0803,38.2807,38.2895,5682655.9706385,0
+STX.US,D,20180209,000000,38.782,39.1335,37.2273,38.595,6966799.4666267,0
+STX.US,D,20180212,000000,38.8642,39.9598,38.8642,39.6827,4188094.6159133,0
+STX.US,D,20180213,000000,39.8041,40.2662,39.4017,40.0538,3600312.9000854,0
+STX.US,D,20180214,000000,39.5623,41.7485,39.5623,41.4587,4553133.2236152,0
+STX.US,D,20180215,000000,41.8631,42.098,40.7979,41.5801,3961839.9301458,0
+STX.US,D,20180216,000000,41.5332,41.9121,41.2434,41.4989,3393190.0819159,0
+STX.US,D,20180220,000000,41.3716,42.2909,41.121,42.0726,3265830.5334313,0
+STX.US,D,20180221,000000,42.1294,42.5885,41.4675,41.5155,2905913.2318069,0
+STX.US,D,20180222,000000,41.6389,42.1108,41.2894,41.4509,2628359.6875564,0
+STX.US,D,20180223,000000,41.8699,43.2445,41.7172,43.0095,3982819.5126808,0
+STX.US,D,20180226,000000,43.1545,43.2504,42.2508,43.219,3682412.1145248,0
+STX.US,D,20180227,000000,43.268,43.6548,42.2821,42.6708,4537985.8424567,0
+STX.US,D,20180228,000000,42.6542,44.0189,42.6218,43.0976,5335779.9207088,0
+STX.US,D,20180301,000000,43.4373,44.486,43.0262,43.5823,7346518.6750965,0
+STX.US,D,20180302,000000,43.082,43.7976,42.5426,43.6812,3894153.709336,0
+STX.US,D,20180305,000000,43.219,44.7582,43.1887,44.5016,5363029.8857745,0
+STX.US,D,20180306,000000,44.7904,45.4708,44.5515,45.3808,4705245.411007,0
+STX.US,D,20180307,000000,45.0097,45.7215,44.8188,45.4386,3995799.4802979,0
+STX.US,D,20180308,000000,46.0054,48.0017,45.9056,47.521,10592763.838756,0
+STX.US,D,20180309,000000,47.8754,48.9338,47.7374,48.5774,5927283.6228443,0
+STX.US,D,20180312,000000,48.546,48.8045,48.2151,48.5941,4021810.4855966,0
+STX.US,D,20180313,000000,48.6752,49.3842,47.9968,48.1671,5420423.4457661,0
+STX.US,D,20180314,000000,48.4002,49.2412,47.8284,48.3688,5124820.719287,0
+STX.US,D,20180315,000000,48.6117,48.6586,47.7452,48.0771,3570938.4203325,0
+STX.US,D,20180316,000000,48.0555,48.8427,47.9488,48.4971,8764049.0085927,0
+STX.US,D,20180319,000000,48.3042,49.0091,48.1016,48.7477,8486639.4819244,0
+STX.US,D,20180320,000000,49.0405,49.6191,48.8358,48.8623,5450060.4256511,0
+STX.US,D,20180321,000000,48.8535,49.5232,48.406,48.8535,4194632.6055825,0
+STX.US,D,20180322,000000,48.2406,48.7928,47.6776,48.1525,5284356.4512682,0
+STX.US,D,20180323,000000,47.6463,48.1525,45.886,45.8997,6454400.2303427,0
+STX.US,D,20180326,000000,46.8817,47.5974,46.2619,47.4094,5807322.0839165,0
+STX.US,D,20180327,000000,47.94,48.5264,46.4724,46.7887,5033213.2802216,0
+STX.US,D,20180328,000000,46.725,47.3223,45.7646,46.399,4664724.3789559,0
+STX.US,D,20180329,000000,46.7593,47.9566,46.2962,47.7286,5245765.8676587,0
+STX.US,D,20180402,000000,48.1192,48.9925,46.6683,47.101,6809965.3410624,0
+STX.US,D,20180403,000000,47.2792,47.6463,46.538,47.5494,3993865.9676524,0
+STX.US,D,20180404,000000,45.8449,48.1857,45.8351,48.0643,5041945.2398659,0
+STX.US,D,20180405,000000,48.4775,48.5852,47.3046,47.5083,3294466.5400501,0
+STX.US,D,20180406,000000,47.0735,47.4819,45.7322,46.1758,3802194.9082263,0
+STX.US,D,20180409,000000,46.5057,47.0266,45.884,45.9085,3872651.1693396,0
+STX.US,D,20180410,000000,48.3894,50.0039,48.2846,48.406,11717769.949267,0
+STX.US,D,20180411,000000,47.7609,48.7076,47.6013,47.7609,4361589.8393505,0
+STX.US,D,20180412,000000,48.0781,49.1237,48.0203,48.829,3271534.0382451,0
+STX.US,D,20180413,000000,49.1374,49.8482,49.0337,49.4341,4108605.0817747,0
+STX.US,D,20180416,000000,49.6602,50.0792,49.1727,49.8717,2542484.352541,0
+STX.US,D,20180417,000000,50.2154,51.1376,50.1125,50.4768,3640589.8172277,0
+STX.US,D,20180418,000000,50.5335,50.9506,49.5849,50.6559,3611645.3474187,0
+STX.US,D,20180419,000000,50.1585,50.6706,48.7801,48.8535,5208340.7029233,0
+STX.US,D,20180420,000000,48.965,49.4076,48.3972,48.642,2955256.1068158,0
+STX.US,D,20180423,000000,48.7722,48.8711,47.1901,47.4819,3510599.1390152,0
+STX.US,D,20180424,000000,47.9233,48.3728,47.0735,47.5239,4404383.4892761,0
+STX.US,D,20180425,000000,47.6463,48.0859,46.6447,47.5494,2609686.4291384,0
+STX.US,D,20180426,000000,47.9233,48.5598,47.6561,48.3972,2791772.6588416,0
+STX.US,D,20180427,000000,48.7233,49.2196,47.6718,48.5441,4190874.8702298,0
+STX.US,D,20180430,000000,48.6263,48.8955,47.1979,47.2135,6113044.8543955,0
+STX.US,D,20180501,000000,42.3379,44.3596,40.0284,44.2118,19178158.525986,0
+STX.US,D,20180502,000000,42.5807,44.8589,42.4848,44.6132,9586711.1440979,0
+STX.US,D,20180503,000000,44.4341,44.9461,44.1981,44.8345,5021217.9434499,0
+STX.US,D,20180504,000000,44.6612,45.6383,44.5946,45.4121,3106461.2898605,0
+STX.US,D,20180507,000000,45.4513,45.9408,45.185,45.6324,5174196.2791373,0
+STX.US,D,20180508,000000,45.372,46.1846,45.2653,46.073,3797444.3708178,0
+STX.US,D,20180509,000000,46.3677,46.8073,45.9585,46.6761,2892547.1745015,0
+STX.US,D,20180510,000000,47.148,47.7207,46.5704,46.7084,4253580.7383403,0
+STX.US,D,20180511,000000,46.8161,47.1244,46.1846,46.2531,3018616.6931545,0
+STX.US,D,20180514,000000,46.6447,47.3947,46.448,46.5449,2633583.133763,0
+STX.US,D,20180515,000000,46.3002,47.24,46.1131,47.1176,3285135.0178476,0
+STX.US,D,20180516,000000,47.1832,48.5196,47.1666,48.4208,3361052.7116685,0
+STX.US,D,20180517,000000,48.2103,48.9446,47.9488,48.1368,2621463.1860337,0
+STX.US,D,20180518,000000,48.1456,48.5598,45.6882,45.9271,5275002.4582372,0
+STX.US,D,20180521,000000,46.7338,47.1402,46.3178,46.6908,3188560.5042999,0
+STX.US,D,20180522,000000,46.8817,47.6718,46.863,47.3144,3187353.2079729,0
+STX.US,D,20180523,000000,47.052,47.5416,46.7544,47.5327,2423813.8648463,0
+STX.US,D,20180524,000000,47.5083,47.8342,46.8454,47.5327,2631433.0840436,0
+STX.US,D,20180525,000000,47.6297,48.2846,46.7593,46.8728,2478761.1687437,0
+STX.US,D,20180529,000000,46.5057,47.3349,46.4646,46.6908,3209530.8942233,0
+STX.US,D,20180530,000000,47.0912,48.1681,46.8249,47.3291,3213156.8688094,0
+STX.US,D,20180531,000000,47.3517,47.7697,45.7949,45.9585,5484519.4410349,0
+STX.US,D,20180601,000000,46.164,47.2714,45.9751,47.2233,3524259.3598927,0
+STX.US,D,20180604,000000,47.3046,47.3223,46.0642,46.8728,3234167.0933833,0
+STX.US,D,20180605,000000,47.3223,48.3229,47.24,48.267,4267800.6871257,0
+STX.US,D,20180606,000000,48.69,48.8016,47.7765,47.85,3914190.5384787,0
+STX.US,D,20180607,000000,47.7931,47.9077,44.2206,45.044,10507458.445661,0
+STX.US,D,20180608,000000,44.8589,45.9653,44.7777,45.6569,4365679.5301232,0
+STX.US,D,20180611,000000,45.9917,47.566,45.8273,47.2547,4354520.7210095,0
+STX.US,D,20180612,000000,47.3046,47.3046,45.6471,46.5704,3743565.4526716,0
+STX.US,D,20180613,000000,46.6173,47.052,46.3579,46.448,3195700.0993301,0
+STX.US,D,20180614,000000,46.7084,48.3121,46.4646,48.1857,4753073.5479002,0
+STX.US,D,20180615,000000,47.85,47.85,46.8161,47.6561,4973762.6180283,0
+STX.US,D,20180618,000000,47.3144,48.2406,46.7426,48.1026,3401911.8275472,0
+STX.US,D,20180619,000000,47.3223,47.8636,46.6771,47.7727,3012688.4800565,0
+STX.US,D,20180620,000000,47.9303,48.2034,47.6502,47.8813,2466781.1529915,0
+STX.US,D,20180621,000000,47.9557,49.4047,47.6747,48.1789,3281618.3331997,0
+STX.US,D,20180622,000000,48.5167,48.7713,47.9381,47.9958,2376532.1776443,0
+STX.US,D,20180625,000000,47.6091,47.7334,45.7215,46.027,2983997.3177678,0
+STX.US,D,20180626,000000,46.4382,46.8278,46.0837,46.587,3513644.9576676,0
+STX.US,D,20180627,000000,46.8934,47.1558,45.8802,45.9095,2050729.6791684,0
+STX.US,D,20180628,000000,45.8135,46.7603,45.3681,46.4646,2057925.4512696,0
+STX.US,D,20180629,000000,46.8856,47.3291,46.541,46.5527,2536868.6882384,0
+STX.US,D,20180702,000000,45.6882,47.5524,45.6216,47.4926,2873277.417729,0
+STX.US,D,20180703,000000,47.6424,47.9145,46.6771,46.9091,1994822.2580565,0
+STX.US,D,20180705,000000,47.3437,48.3159,46.9317,48.3159,2575602.2680286,0
+STX.US,D,20180706,000000,48.3345,48.4903,47.7481,48.3013,2277037.4778031,0
+STX.US,D,20180709,000000,48.6322,48.8446,47.9145,48.4325,2669076.8286555,0
+STX.US,D,20180710,000000,48.4824,48.9945,48.3434,48.549,1898688.9898669,0
+STX.US,D,20180711,000000,47.9635,47.9704,46.8406,47.1891,1991842.8304881,0
+STX.US,D,20180712,000000,47.6502,48.7545,47.6502,48.6547,2006153.6839885,0
+STX.US,D,20180713,000000,48.4002,49.1834,48.2259,48.6547,1916487.9287791,0
+STX.US,D,20180716,000000,48.5637,48.5637,47.9303,48.1867,1505069.531216,0
+STX.US,D,20180717,000000,47.9704,48.0996,47.5347,47.8979,2491494.9786495,0
+STX.US,D,20180718,000000,48.0056,48.5637,47.7481,47.8979,1898851.3926723,0
+STX.US,D,20180719,000000,47.8901,48.1691,46.9247,47.1382,1902991.1321083,0
+STX.US,D,20180720,000000,47.0481,47.2537,46.5527,46.5615,2500934.769389,0
+STX.US,D,20180723,000000,46.446,46.5792,45.5315,46.4548,2454368.0630913,0
+STX.US,D,20180724,000000,46.8004,46.8934,45.8605,45.9359,2249445.3433045,0
+STX.US,D,20180725,000000,46.1337,46.5527,45.7763,46.5292,2688601.9357509,0
+STX.US,D,20180726,000000,46.6114,47.5524,46.4039,47.4358,2762067.2450701,0
+STX.US,D,20180727,000000,47.1225,47.4926,44.9392,45.0871,5272878.9649515,0
+STX.US,D,20180730,000000,44.8237,46.2825,42.8274,44.5173,9576385.7984384,0
+STX.US,D,20180731,000000,44.8149,44.904,42.8128,43.3796,8013480.4404715,0
+STX.US,D,20180801,000000,43.3884,44.1453,43.3884,43.7507,4748924.6158526,0
+STX.US,D,20180802,000000,43.3552,44.1972,43.2807,44.0405,3300923.8390174,0
+STX.US,D,20180803,000000,44.0552,44.8697,44.0552,44.4183,3230355.2237619,0
+STX.US,D,20180806,000000,44.3518,44.7356,44.0552,44.7072,2641016.8923652,0
+STX.US,D,20180807,000000,44.7229,45.417,44.6661,45.2349,2694914.1957347,0
+STX.US,D,20180808,000000,45.1351,45.6951,44.8149,45.3739,2001880.1409834,0
+STX.US,D,20180809,000000,43.3512,43.6851,41.6163,42.0618,10191530.854875,0
+STX.US,D,20180810,000000,41.681,42.3752,41.2522,41.9444,6100383.5639815,0
+STX.US,D,20180813,000000,41.9444,42.5787,41.8122,42.054,4272553.2673369,0
+STX.US,D,20180814,000000,42.4006,43.9475,42.3233,43.8809,5282655.8181172,0
+STX.US,D,20180815,000000,43.4129,44.2862,43.1163,43.6019,5635723.6026783,0
+STX.US,D,20180816,000000,44.1237,44.8482,43.6508,43.7341,3693127.6354777,0
+STX.US,D,20180817,000000,43.7341,44.856,43.3884,44.7317,5095490.1597896,0
+STX.US,D,20180820,000000,44.7885,45.2173,44.3126,44.9627,2782511.6133281,0
+STX.US,D,20180821,000000,45.2594,45.8928,44.996,45.187,3325485.4758829,0
+STX.US,D,20180822,000000,44.7484,45.8449,44.7484,45.605,2402905.7804017,0
+STX.US,D,20180823,000000,45.5315,46.0318,45.2663,45.9359,3028332.2622427,0
+STX.US,D,20180824,000000,46.1249,46.3451,45.6715,45.9594,2248448.4556436,0
+STX.US,D,20180827,000000,46.2502,47.0775,46.2502,46.4646,2593306.2166206,0
+STX.US,D,20180828,000000,46.6457,47.1558,46.167,46.5449,2263344.5720843,0
+STX.US,D,20180829,000000,46.7759,46.9169,46.0759,46.1504,2962947.2585436,0
+STX.US,D,20180830,000000,45.7029,45.9594,43.7507,43.8084,5951422.399575,0
+STX.US,D,20180831,000000,43.8907,44.3117,43.5676,44.1374,3789782.8397275,0
+STX.US,D,20180904,000000,42.241,42.4906,39.7923,40.7323,12569688.081975,0
+STX.US,D,20180905,000000,40.5522,40.9399,39.5467,40.7,8047511.4887141,0
+STX.US,D,20180906,000000,40.7244,41.1943,40.3123,40.7166,5257122.828623,0
+STX.US,D,20180907,000000,40.5522,41.4254,40.0831,41.0553,4940219.7996032,0
+STX.US,D,20180910,000000,41.3187,42.4006,41.0955,41.4577,4158248.2487635,0
+STX.US,D,20180911,000000,41.1298,41.2189,39.6533,40.3779,5182605.4759733,0
+STX.US,D,20180912,000000,39.3577,41.0495,38.9132,40.7831,8034755.20798,0
+STX.US,D,20180913,000000,41.3119,41.5498,39.4811,39.7444,6173440.3127839,0
+STX.US,D,20180914,000000,39.7444,40.0753,39.3068,39.8091,5409577.1854477,0
+STX.US,D,20180917,000000,39.8991,39.8991,39.4155,39.5221,4695805.6202675,0
+STX.US,D,20180918,000000,39.5123,40.466,39.4722,40.0821,4594233.3901987,0
+STX.US,D,20180919,000000,40.1067,40.4757,39.8805,40.1722,3065676.7362762,0
+STX.US,D,20180920,000000,40.4757,41.1915,40.3152,40.9506,5124626.6530415,0
+STX.US,D,20180921,000000,40.7156,41.3246,40.3994,41.1679,9988789.8482482,0
+STX.US,D,20180924,000000,41.1837,41.536,40.9281,41.0593,3388804.1847686,0
+STX.US,D,20180925,000000,41.1004,41.3687,40.5013,40.5071,3729366.9533133,0
+STX.US,D,20180926,000000,40.0989,40.1811,38.4785,39.3224,6298435.3172779,0
+STX.US,D,20180927,000000,39.4889,39.8884,38.6361,38.9034,4296581.7327281,0
+STX.US,D,20180928,000000,38.7096,39.9099,38.6695,39.5545,4182458.5235847,0
+STX.US,D,20181001,000000,39.905,40.1312,39.0552,39.2451,3690888.723846,0
+STX.US,D,20181002,000000,39.2138,39.9315,39.0552,39.205,2309035.9374749,0
+STX.US,D,20181003,000000,39.5291,40.3583,39.3459,39.9226,2779003.0998906,0
+STX.US,D,20181004,000000,39.858,39.9892,38.7438,38.969,3854409.963668,0
+STX.US,D,20181005,000000,39.2627,39.9001,39.0552,39.1031,7571599.7707797,0
+STX.US,D,20181008,000000,38.8025,38.9964,38.0095,38.2935,3240978.8185987,0
+STX.US,D,20181009,000000,37.9518,38.1271,36.3618,36.7544,5938878.5703096,0
+STX.US,D,20181010,000000,36.5058,37.5239,36.3148,36.4695,6129641.6039871,0
+STX.US,D,20181011,000000,36.6124,37.756,36.0465,36.2052,4750793.7802167,0
+STX.US,D,20181012,000000,37.1499,37.1842,35.3534,35.9134,5683456.7492513,0
+STX.US,D,20181015,000000,35.9134,36.2893,35.6814,35.7215,3266412.7321676,0
+STX.US,D,20181016,000000,36.2208,36.9414,35.7969,36.8493,3635858.6864438,0
+STX.US,D,20181017,000000,36.773,37.3761,36.2893,36.8581,2738358.4782831,0
+STX.US,D,20181018,000000,36.7309,37.1499,36.3892,36.5567,2655564.7109653,0
+STX.US,D,20181019,000000,36.8063,37.2791,36.3794,36.5977,2532605.359246,0
+STX.US,D,20181022,000000,36.8895,37.057,36.0867,36.4225,2164683.3356973,0
+STX.US,D,20181023,000000,33.6587,36.4411,32.4113,36.3148,7539477.7215516,0
+STX.US,D,20181024,000000,36.1307,36.399,34.4575,34.8178,5500559.5269224,0
+STX.US,D,20181025,000000,35.1625,35.979,34.8609,35.5943,4752956.0867516,0
+STX.US,D,20181026,000000,31.5596,33.6225,30.649,32.4113,12865742.267826,0
+STX.US,D,20181029,000000,33.2063,33.2602,31.1425,31.6017,6173559.816735,0
+STX.US,D,20181030,000000,31.5929,32.4701,31.5547,32.4534,4973123.2208196,0
+STX.US,D,20181031,000000,32.9968,33.9239,32.7648,33.6068,6354198.7208075,0
+STX.US,D,20181101,000000,33.874,36.1885,33.69,35.9046,8703526.8964442,0
+STX.US,D,20181102,000000,34.251,37.4583,33.874,36.9825,12815868.264145,0
+STX.US,D,20181105,000000,36.6398,38.1632,36.0143,37.5494,9335191.0759747,0
+STX.US,D,20181106,000000,37.6659,38.0095,36.8651,37.943,4924936.5720729,0
+STX.US,D,20181107,000000,38.0428,38.2778,37.3085,38.2593,4545572.8112527,0
+STX.US,D,20181108,000000,38.2337,38.7526,37.6522,37.8676,5383345.5574699,0
+STX.US,D,20181109,000000,37.5239,37.5239,35.37,35.9458,9022779.1484353,0
+STX.US,D,20181112,000000,35.5042,35.79,34.484,34.9941,5402171.0046804,0
+STX.US,D,20181113,000000,35.2614,35.8048,35.0685,35.5462,4732027.5742812,0
+STX.US,D,20181114,000000,36.0289,36.6986,35.4278,35.6862,4460303.1672034,0
+STX.US,D,20181115,000000,35.421,36.9561,35.2614,36.6398,4201371.8113064,0
+STX.US,D,20181116,000000,36.2208,36.5302,35.5541,36.1709,5136469.8010208,0
+STX.US,D,20181119,000000,36.1395,36.3227,34.9344,35.137,3849245.7587363,0
+STX.US,D,20181120,000000,34.251,35.4131,33.8085,35.1919,4751952.0492817,0
+STX.US,D,20181121,000000,35.4445,36.3618,35.1282,35.5364,4811067.6918513,0
+STX.US,D,20181123,000000,35.0851,36.4068,34.9852,35.8791,1699142.9264805,0
+STX.US,D,20181126,000000,36.5058,36.7241,35.5943,36.6898,3448077.1231372,0
+STX.US,D,20181127,000000,36.5665,36.9825,36.2629,36.8298,3423398.025123,0
+STX.US,D,20181128,000000,36.8581,37.1744,35.0185,36.8396,5220395.28097,0
+STX.US,D,20181129,000000,36.5156,36.6212,35.2017,35.6265,3804481.8257188,0
+STX.US,D,20181130,000000,35.5364,36.0563,34.9109,35.9976,5625324.7161258,0
+STX.US,D,20181203,000000,36.7309,37.478,36.2463,37.3918,5628303.1222929,0
+STX.US,D,20181204,000000,37.007,37.4583,34.7102,34.7258,6972422.2807384,0
+STX.US,D,20181206,000000,33.8232,35.0519,33.7918,34.7924,8008036.3715858,0
+STX.US,D,20181207,000000,34.6465,34.7621,33.3307,33.3307,5200818.0824087,0
+STX.US,D,20181210,000000,33.2141,33.5549,32.5621,33.2563,3322160.814678,0
+STX.US,D,20181211,000000,33.8838,34.1835,32.6463,32.9968,3393879.5277879,0
+STX.US,D,20181212,000000,33.5402,34.3675,32.9812,33.4158,3839379.0222568,0
+STX.US,D,20181213,000000,33.5744,33.7174,32.7374,32.9136,3169363.2670191,0
+STX.US,D,20181214,000000,32.4456,32.9136,32.054,32.2038,3885255.2612813,0
+STX.US,D,20181217,000000,32.1714,32.7893,30.9927,31.2669,5715300.977328,0
+STX.US,D,20181218,000000,31.5831,32.3389,31.2267,31.7192,4627440.1675987,0
+STX.US,D,20181219,000000,31.7867,32.4055,30.4023,30.7431,6036830.9542,0
+STX.US,D,20181220,000000,30.5874,31.8886,30.5874,31.0828,6715409.1164674,0
+STX.US,D,20181221,000000,31.0896,31.8131,30.3406,30.8948,15425183.924614,0
+STX.US,D,20181224,000000,30.6902,31.4382,30.3681,30.6981,3430820.5483111,0
+STX.US,D,20181226,000000,30.9026,32.2615,30.0606,32.2116,5009793.5700003,0
+STX.US,D,20181227,000000,31.8621,32.6777,31.4382,32.6601,3676510.4578603,0
+STX.US,D,20181228,000000,32.7462,33.1887,32.1167,32.5846,3320812.5649727,0
+STX.US,D,20181231,000000,32.7971,33.2053,32.3741,32.7903,3058215.399839,0
+STX.US,D,20190102,000000,32.2205,33.4853,31.9972,33.2053,4087273.115794,0
+STX.US,D,20190103,000000,32.8059,32.8059,30.9879,31.029,5211920.7144513,0
+STX.US,D,20190104,000000,31.5919,32.6287,31.3961,32.4055,3804852.5943878,0
+STX.US,D,20190107,000000,32.6022,33.4266,32.5631,33.272,3360958.7427496,0
+STX.US,D,20190108,000000,33.5206,33.6988,32.6531,33.2563,3541224.8353507,0
+STX.US,D,20190109,000000,33.3415,34.6926,33.3415,34.1071,4661779.6790315,0
+STX.US,D,20190110,000000,34.1071,34.7435,33.7164,34.4987,3554042.4001623,0
+STX.US,D,20190111,000000,34.5055,34.7258,33.8437,34.5564,2585599.7438735,0
+STX.US,D,20190114,000000,33.9876,34.4116,33.272,34.0895,4589588.0571232,0
+STX.US,D,20190115,000000,34.2598,34.4302,33.5021,33.689,2834846.172721,0
+STX.US,D,20190116,000000,33.6655,34.1316,33.5882,33.7468,2357273.656286,0
+STX.US,D,20190117,000000,33.3679,33.4178,31.9483,32.9068,5576246.3840514,0
+STX.US,D,20190118,000000,33.2053,34.2177,33.0008,34.1825,4662734.6892393,0
+STX.US,D,20190122,000000,34.0728,34.157,32.5406,32.6963,4328092.9839836,0
+STX.US,D,20190123,000000,32.9851,33.5618,32.474,32.9332,3310159.3494984,0
+STX.US,D,20190124,000000,33.2318,35.5071,33.1544,34.811,6075352.0825216,0
+STX.US,D,20190125,000000,37.1734,39.3479,36.3648,37.0961,11128284.536084,0
+STX.US,D,20190128,000000,36.3246,36.9777,36.0005,36.7554,4254209.9215362,0
+STX.US,D,20190129,000000,36.8915,36.9865,36.0926,36.3403,3163923.2837387,0
+STX.US,D,20190130,000000,36.961,37.3937,36.3746,37.1646,3441237.8200868,0
+STX.US,D,20190131,000000,37.0804,37.801,36.7045,37.6238,5122294.7938922,0
+STX.US,D,20190201,000000,37.7256,38.6254,37.478,38.457,5280849.9806332,0
+STX.US,D,20190204,000000,38.2259,38.9925,37.4534,38.7096,7766176.7168812,0
+STX.US,D,20190205,000000,36.961,39.4576,36.8455,38.3542,12534974.737669,0
+STX.US,D,20190206,000000,38.4482,39.3773,38.3865,38.4305,6111327.8788238,0
+STX.US,D,20190207,000000,38.1153,38.2024,37.3771,37.7756,5081254.8899849,0
+STX.US,D,20190208,000000,37.3771,38.2699,37.1401,38.2513,3753886.712726,0
+STX.US,D,20190211,000000,38.5323,38.549,37.3017,37.9381,2908467.7564378,0
+STX.US,D,20190212,000000,38.2866,38.8281,38.1075,38.5676,3548910.880072,0
+STX.US,D,20190213,000000,38.7889,39.1521,38.644,38.8652,3145220.4046832,0
+STX.US,D,20190214,000000,38.7096,39.1698,38.5676,38.8878,3929545.2640994,0
+STX.US,D,20190215,000000,39.1698,39.1698,38.7164,38.8378,2298927.1288892,0
+STX.US,D,20190219,000000,39.0346,39.1521,38.7311,38.9925,3318055.8028859,0
+STX.US,D,20190220,000000,39.1883,39.4252,38.9553,38.9925,2680945.5116671,0
+STX.US,D,20190221,000000,38.879,39.0082,38.2475,38.3296,3472169.9368098,0
+STX.US,D,20190222,000000,38.457,39.9421,38.4149,39.9421,3582361.7723807,0
+STX.US,D,20190225,000000,40.6735,41.5733,40.5629,40.8282,3954635.9868342,0
+STX.US,D,20190226,000000,40.5718,40.9702,40.2486,40.3436,3544496.3836886,0
+STX.US,D,20190227,000000,40.2398,40.3681,39.578,39.7807,2821578.1699397,0
+STX.US,D,20190228,000000,39.6876,39.8061,38.2337,39.5594,4282688.6323561,0
+STX.US,D,20190301,000000,39.6788,40.1556,39.293,39.3803,3100715.9075938,0
+STX.US,D,20190304,000000,39.5437,39.9265,39.1354,39.4419,3146450.1718386,0
+STX.US,D,20190305,000000,39.5349,39.5692,39.1971,39.3312,2539334.3509569,0
+STX.US,D,20190306,000000,39.4674,39.4674,38.9739,39.3058,4059647.2750527,0
+STX.US,D,20190307,000000,39.2539,39.2539,38.1936,38.3963,3602711.1503188,0
+STX.US,D,20190308,000000,38.0144,39.3891,37.7256,39.2715,5049948.940389,0
+STX.US,D,20190311,000000,39.578,41.3569,39.3479,41.3197,5415028.4041424,0
+STX.US,D,20190312,000000,41.4989,41.8641,40.6824,40.8508,4723319.1068666,0
+STX.US,D,20190313,000000,41.1748,41.1748,40.2868,40.5129,3160515.889029,0
+STX.US,D,20190314,000000,40.4797,40.7519,39.9265,40.0969,3295563.5250376,0
+STX.US,D,20190315,000000,40.3515,41.0319,40.1889,40.5129,5714255.0624051,0
+STX.US,D,20190318,000000,40.6912,40.9535,40.2662,40.9203,3170769.7365981,0
+STX.US,D,20190319,000000,41.1278,41.3863,40.6275,40.6872,2929395.247507,0
+STX.US,D,20190320,000000,40.7215,40.9712,39.6798,39.7826,3536501.8757771,0
+STX.US,D,20190321,000000,40.0939,42.5396,40.0166,42.1675,5653011.8409445,0
+STX.US,D,20190322,000000,41.8748,42.0824,40.3739,40.4033,3499447.4797105,0
+STX.US,D,20190325,000000,40.4454,40.98,39.8179,40.3181,3159076.7346087,0
+STX.US,D,20190326,000000,40.7675,41.024,40.2908,40.6451,1942424.3717835,0
+STX.US,D,20190327,000000,40.6451,40.841,39.2323,39.4478,3230156.0505101,0
+STX.US,D,20190328,000000,39.3616,40.0861,39.2676,39.5966,4445426.4573873,0
+STX.US,D,20190329,000000,39.9637,41.304,39.8179,41.2306,4313805.6227129,0
+STX.US,D,20190401,000000,41.6447,41.9698,41.0495,41.6937,4493327.1137721,0
+STX.US,D,20190402,000000,41.6848,42.2889,41.5625,41.9796,3548694.3429981,0
+STX.US,D,20190403,000000,42.4437,43.5382,42.4437,42.7021,3939835.882115,0
+STX.US,D,20190404,000000,42.5396,42.798,42.245,42.3761,2011063.5599986,0
+STX.US,D,20190405,000000,42.6336,42.9538,42.0599,42.384,3951052.9111023,0
+STX.US,D,20190408,000000,42.7785,42.7785,42.0403,42.5034,2594160.1081007,0
+STX.US,D,20190409,000000,42.4026,42.5034,41.7456,42.1088,3012393.2950832,0
+STX.US,D,20190410,000000,42.0726,43.0467,41.8945,42.798,2819111.4858198,0
+STX.US,D,20190411,000000,43.0037,43.1114,42.3153,42.5895,2223371.0111256,0
+STX.US,D,20190412,000000,42.9459,43.2973,42.6688,42.7619,2392519.1506647,0
+STX.US,D,20190415,000000,42.8745,43.2621,42.2322,42.522,2746776.8677308,0
+STX.US,D,20190416,000000,42.8068,43.6234,42.659,43.597,3315289.8481875,0
+STX.US,D,20190417,000000,44.0532,44.1481,42.9087,43.2973,2219506.0286372,0
+STX.US,D,20190418,000000,43.2024,43.5206,43.0281,43.4766,2016427.9595835,0
+STX.US,D,20190422,000000,43.0898,43.1633,41.8748,42.1352,3946654.7571395,0
+STX.US,D,20190423,000000,42.1773,42.2801,41.4577,41.5136,3801841.5033793,0
+STX.US,D,20190424,000000,41.541,41.541,40.3877,40.4552,4324086.0267156,0
+STX.US,D,20190425,000000,40.4366,40.7342,39.577,39.671,3017177.5387342,0
+STX.US,D,20190426,000000,38.1133,38.7683,37.3908,38.7321,4593013.8370562,0
+STX.US,D,20190429,000000,38.7321,39.1726,38.3973,38.6929,6187447.8101006,0
+STX.US,D,20190430,000000,40.6618,42.0403,39.6631,41.5987,8623689.0644651,0
+STX.US,D,20190501,000000,42.8245,42.8833,41.2903,41.5909,4588406.2958286,0
+STX.US,D,20190502,000000,41.9884,42.2282,41.3461,41.6634,2688212.7818588,0
+STX.US,D,20190503,000000,42.2723,42.7452,41.7437,42.7021,2957037.4306689,0
+STX.US,D,20190506,000000,41.2218,42.6776,41.1102,42.5034,3793363.8726567,0
+STX.US,D,20190507,000000,41.9884,42.426,41.403,41.8053,4230318.323918,0
+STX.US,D,20190508,000000,41.7113,42.8539,41.5322,42.2224,4173947.1866196,0
+STX.US,D,20190509,000000,41.5047,41.7368,40.1752,40.9545,5321431.2753606,0
+STX.US,D,20190510,000000,40.6275,40.9986,39.6631,40.8086,3875487.6007271,0
+STX.US,D,20190513,000000,39.4654,39.5966,37.7354,37.9146,7465353.6083992,0
+STX.US,D,20190514,000000,38.1818,38.8016,38.0967,38.4315,3625721.278622,0
+STX.US,D,20190515,000000,38.1564,39.2892,38.0292,39.25,2278159.9978229,0
+STX.US,D,20190516,000000,38.9651,39.6426,38.8113,39.3283,1988260.7761575,0
+STX.US,D,20190517,000000,38.8261,39.4654,38.6733,38.9328,2537690.9162783,0
+STX.US,D,20190520,000000,38.1221,38.8652,37.9078,38.5,2726689.9899248,0
+STX.US,D,20190521,000000,38.9837,39.8628,38.9651,39.7415,2786000.7201411,0
+STX.US,D,20190522,000000,39.2235,39.4752,38.3708,38.4912,3236010.722715,0
+STX.US,D,20190523,000000,37.8803,38.0292,37.2694,37.6551,3141643.4573591,0
+STX.US,D,20190524,000000,37.8725,37.9508,36.9453,37.1842,2725102.7323172,0
+STX.US,D,20190528,000000,37.3722,37.7187,36.6849,36.7015,3765434.6757319,0
+STX.US,D,20190529,000000,36.4451,37.8559,36.2717,37.6463,4511808.3487473,0
+STX.US,D,20190530,000000,37.7863,38.363,37.3722,37.8108,4180331.9660951,0
+STX.US,D,20190531,000000,37.055,37.2096,35.9868,36.0299,3642397.6975144,0
+STX.US,D,20190603,000000,36.1347,36.7701,35.841,36.6056,4792631.398533,0
+STX.US,D,20190604,000000,37.0285,38.083,37.0031,38.0193,3438520.8926504,0
+STX.US,D,20190605,000000,38.2856,38.6038,37.2351,37.9224,3010120.6772087,0
+STX.US,D,20190606,000000,37.941,38.4061,37.7766,38.2259,1880457.9982084,0
+STX.US,D,20190607,000000,38.1397,38.2083,37.4251,37.5024,4356576.80181,0
+STX.US,D,20190610,000000,37.8559,38.8016,37.6747,37.8401,3600711.2465892,0
+STX.US,D,20190611,000000,38.4912,38.8505,37.6238,37.7001,3014405.4556281,0
+STX.US,D,20190612,000000,37.6747,38.0007,37.3566,37.5709,2756726.3377149,0
+STX.US,D,20190613,000000,37.6649,38.4247,37.4075,38.363,3157269.8757234,0
+STX.US,D,20190614,000000,37.941,38.2004,37.5024,38.1045,2688711.2256891,0
+STX.US,D,20190617,000000,37.8206,38.5715,37.0207,38.1916,3912483.77692,0
+STX.US,D,20190618,000000,38.5049,40.0244,38.4286,39.764,4389894.9119509,0
+STX.US,D,20190619,000000,40.1037,40.1214,39.58,39.6837,1860333.3285546,0
+STX.US,D,20190620,000000,40.4092,40.6628,39.8159,40.3397,2485067.3003198,0
+STX.US,D,20190621,000000,40.2349,40.9095,40.0949,40.5746,5190756.2582824,0
+STX.US,D,20190624,000000,40.6628,41.494,40.5218,41.3255,3305206.5746342,0
+STX.US,D,20190625,000000,41.2658,41.5184,40.1644,40.3583,3754017.4520913,0
+STX.US,D,20190626,000000,41.256,41.8592,41.0309,41.2658,3480929.4742889,0
+STX.US,D,20190627,000000,40.977,41.0896,40.4131,40.8018,3062840.3048886,0
+STX.US,D,20190628,000000,41.0808,41.587,40.7509,41.1523,2658896.5219794,0
+STX.US,D,20190701,000000,42.5925,43.3081,41.1523,41.494,3444930.1857569,0
+STX.US,D,20190702,000000,41.494,41.5008,40.8713,41.4058,2470671.6705122,0
+STX.US,D,20190703,000000,41.4392,41.6418,41.2218,41.5096,856878.05738166,0
+STX.US,D,20190705,000000,41.212,41.6506,40.9241,41.2658,1909066.4269923,0
+STX.US,D,20190708,000000,40.792,41.0309,40.3309,40.6882,2444924.1867467,0
+STX.US,D,20190709,000000,40.4434,40.6109,39.8472,40.2095,3027184.2071907,0
+STX.US,D,20190710,000000,40.839,41.6555,40.7146,41.256,3872784.9729088,0
+STX.US,D,20190711,000000,41.5184,41.5184,40.6197,40.7509,2391347.6033829,0
+STX.US,D,20190712,000000,40.8438,41.867,40.8438,41.587,4229474.6464509,0
+STX.US,D,20190715,000000,41.9209,42.383,41.7789,42.2185,2498857.2391613,0
+STX.US,D,20190716,000000,42.0521,42.2342,41.1425,41.3608,2658736.1619766,0
+STX.US,D,20190717,000000,41.2306,41.3745,40.6451,41.0495,2198943.1778293,0
+STX.US,D,20190718,000000,41.0495,41.4753,40.7234,41.3706,1685247.7833059,0
+STX.US,D,20190719,000000,41.7446,41.7906,41.3001,41.3099,1781567.967932,0
+STX.US,D,20190722,000000,41.494,41.8758,41.0632,41.3706,2036166.5395489,0
+STX.US,D,20190723,000000,41.5635,41.7446,41.1699,41.683,1393346.6151085,0
+STX.US,D,20190724,000000,42.7335,42.8813,41.7143,42.7335,2145021.3608288,0
+STX.US,D,20190725,000000,42.5142,42.566,41.7593,41.9913,1961634.8872811,0
+STX.US,D,20190726,000000,42.242,42.242,41.587,41.7545,1458213.7683527,0
+STX.US,D,20190729,000000,41.6604,41.7016,41.1082,41.4655,1902861.4141443,0
+STX.US,D,20190730,000000,41.1346,41.541,40.8536,41.4304,1971064.4640077,0
+STX.US,D,20190731,000000,41.5008,41.5272,40.0519,40.4434,3183383.0211514,0
+STX.US,D,20190801,000000,40.3495,42.0844,40.0078,40.4004,5054427.7850538,0
+STX.US,D,20190802,000000,36.8739,40.4523,36.7672,39.2383,6475363.4704571,0
+STX.US,D,20190805,000000,38.0438,39.4321,37.8852,38.8113,6248690.0101599,0
+STX.US,D,20190806,000000,39.1786,39.4223,38.4804,39.0209,4529118.0364406,0
+STX.US,D,20190807,000000,38.4442,39.1081,38.2259,38.9338,3401318.3933966,0
+STX.US,D,20190808,000000,39.065,39.4488,38.7781,39.4223,3183549.509562,0
+STX.US,D,20190809,000000,39.1786,39.4223,38.7409,39.1971,3355115.3059588,0
+STX.US,D,20190812,000000,38.7498,39.3479,38.7498,39.1433,2905134.9240224,0
+STX.US,D,20190813,000000,39.2207,40.9858,38.922,40.0244,3568059.0900907,0
+STX.US,D,20190814,000000,39.2559,39.576,38.7066,38.9769,2576913.7472875,0
+STX.US,D,20190815,000000,39.0121,39.2059,38.5401,38.9338,2982475.4298429,0
+STX.US,D,20190816,000000,39.2823,40.3837,39.159,40.1997,2449381.5819844,0
+STX.US,D,20190819,000000,40.8302,41.2835,40.5139,40.5482,3146101.8739981,0
+STX.US,D,20190820,000000,40.5942,40.6628,40.1037,40.4993,2829127.3468878,0
+STX.US,D,20190821,000000,40.9428,41.6144,40.9428,41.256,2832224.2356048,0
+STX.US,D,20190822,000000,41.494,41.728,41.3892,41.5537,2186244.0955674,0
+STX.US,D,20190823,000000,41.212,41.6046,40.6431,40.977,3807787.0802993,0
+STX.US,D,20190826,000000,41.6232,41.6232,40.9095,41.1082,2259720.6403007,0
+STX.US,D,20190827,000000,41.4058,41.5635,40.8204,40.9946,3055421.8673058,0
+STX.US,D,20190828,000000,40.8811,41.3099,40.4895,41.1777,3458251.3014055,0
+STX.US,D,20190829,000000,41.7016,42.8206,41.6046,42.7247,3220825.5497088,0
+STX.US,D,20190830,000000,43.2386,44.671,43.1956,43.8495,4438417.6017225,0
+STX.US,D,20190903,000000,43.3982,43.5627,42.7892,43.3698,4402824.8309046,0
+STX.US,D,20190904,000000,43.9817,45.5894,43.6939,45.5619,4854017.6161745,0
+STX.US,D,20190905,000000,46.2708,47.3428,46.1572,47.2469,4358463.3299961,0
+STX.US,D,20190906,000000,47.0725,47.6414,46.9237,47.4505,2913390.9106646,0
+STX.US,D,20190909,000000,47.7286,48.1907,47.3878,47.8412,3281747.0297625,0
+STX.US,D,20190910,000000,47.6678,48.3247,47.2782,48.3209,3523053.0849669,0
+STX.US,D,20190911,000000,48.2161,49.4037,48.0154,49.0904,3537201.535662,0
+STX.US,D,20190912,000000,48.9524,49.7904,48.7693,49.1697,3451232.2317278,0
+STX.US,D,20190913,000000,48.9945,49.5006,48.7341,49.0375,3255213.0670022,0
+STX.US,D,20190916,000000,48.5314,48.9524,48.1554,48.644,2184365.7385917,0
+STX.US,D,20190917,000000,48.4442,49.1737,48.3659,48.9524,2413657.0503999,0
+STX.US,D,20190918,000000,48.7761,49.9549,47.6835,49.5613,4702519.290959,0
+STX.US,D,20190919,000000,49.7904,49.8942,45.5972,46.2355,12127150.651253,0
+STX.US,D,20190920,000000,46.0416,46.1572,45.0646,45.7626,10438310.599604,0
+STX.US,D,20190923,000000,45.6353,46.6271,45.5805,46.0681,3748099.4530062,0
+STX.US,D,20190924,000000,46.448,46.5419,45.4327,45.839,3798219.6143983,0
+STX.US,D,20190925,000000,46.0172,47.0285,45.8478,46.9169,2694395.3238785,0
+STX.US,D,20190926,000000,47.005,47.6424,46.6604,47.43,3682419.2643338,0
+STX.US,D,20190927,000000,47.2704,48.0399,46.9629,47.5592,2727713.4340192,0
+STX.US,D,20190930,000000,47.704,47.942,47.1206,47.5454,2279758.4908447,0
+STX.US,D,20191001,000000,47.7315,47.9067,46.3461,46.723,2689390.4575482,0
+STX.US,D,20191002,000000,46.306,46.5292,45.8135,46.1816,3661929.9544188,0
+STX.US,D,20191003,000000,46.3324,46.9423,45.6089,46.9247,2301833.0155645,0
+STX.US,D,20191004,000000,46.8738,47.5083,46.7661,47.4495,1738217.6543024,0
+STX.US,D,20191007,000000,47.4661,47.8274,47.0893,47.3947,1883603.9141873,0
+STX.US,D,20191008,000000,46.5812,46.6868,45.186,45.2653,3564041.9188098,0
+STX.US,D,20191009,000000,45.5385,46.351,45.3877,46.1131,1713680.5310677,0
+STX.US,D,20191010,000000,46.3324,47.1999,46.2071,46.7583,2440511.7331658,0
+STX.US,D,20191011,000000,47.5974,48.1016,47.3497,47.564,2684256.8946553,0
+STX.US,D,20191014,000000,47.5083,47.8196,47.2527,47.6237,1324456.1621757,0
+STX.US,D,20191015,000000,47.6062,48.5872,47.1999,48.5608,2489670.7559422,0
+STX.US,D,20191016,000000,48.6155,48.7644,48.1544,48.5264,1564903.2188938,0
+STX.US,D,20191017,000000,48.6576,49.2774,48.2602,48.7742,1295324.7759303,0
+STX.US,D,20191018,000000,48.6762,48.8897,48.2426,48.5969,2049279.289334,0
+STX.US,D,20191021,000000,48.966,49.3782,48.5696,49.0375,1945625.4434323,0
+STX.US,D,20191022,000000,49.3812,50.1243,49.108,49.3744,1812452.0787942,0
+STX.US,D,20191023,000000,49.3205,49.6562,48.8525,49.5867,2078881.541575,0
+STX.US,D,20191024,000000,49.9148,50.3642,49.3029,49.7101,1562998.3054845,0
+STX.US,D,20191025,000000,49.8961,50.4964,49.6562,50.3083,1835180.3003409,0
+STX.US,D,20191028,000000,50.6392,51.0818,50.4699,51.0436,1993012.3349673,0
+STX.US,D,20191029,000000,51.0632,51.3853,50.5061,51.2404,2435722.3825082,0
+STX.US,D,20191030,000000,51.2316,51.2316,50.3211,51.1327,2128953.6971064,0
+STX.US,D,20191031,000000,50.8693,51.3374,49.9578,51.2913,5397789.1931382,0
+STX.US,D,20191101,000000,49.0561,51.4323,48.27,50.93,5516128.7468144,0
+STX.US,D,20191104,000000,51.1053,51.4323,49.9833,51.3374,3602427.2007596,0
+STX.US,D,20191105,000000,51.258,51.3902,50.7185,50.9751,2566593.5086343,0
+STX.US,D,20191106,000000,50.8233,51.2492,50.6911,51.1239,1750571.5029276,0
+STX.US,D,20191107,000000,51.4694,51.9198,51.2492,51.3735,1934092.8014457,0
+STX.US,D,20191108,000000,51.3374,51.9737,50.8762,51.9649,1747232.5421045,0
+STX.US,D,20191111,000000,51.7779,51.9551,51.3187,51.489,1628173.9219188,0
+STX.US,D,20191112,000000,51.5567,51.8395,51.1866,51.2404,1916670.7596104,0
+STX.US,D,20191113,000000,50.9653,51.489,50.789,51.3814,1714316.8640726,0
+STX.US,D,20191114,000000,51.1778,51.6281,51.0309,51.4519,1449449.1238672,0
+STX.US,D,20191115,000000,51.7084,52.5709,51.5605,52.2204,2681296.8737114,0
+STX.US,D,20191118,000000,52.4241,53.5343,52.2762,53.1143,3070481.4079531,0
+STX.US,D,20191119,000000,53.3336,53.3884,52.6629,52.7236,2284498.8142402,0
+STX.US,D,20191120,000000,52.3272,52.8656,52.1509,52.6903,1590593.5041869,0
+STX.US,D,20191121,000000,52.6707,53.0957,52.335,52.5738,2114875.7231005,0
+STX.US,D,20191122,000000,52.2645,52.6277,52.0608,52.3977,1692795.9388528,0
+STX.US,D,20191125,000000,52.7795,53.0154,52.429,52.9028,2069961.6440931,0
+STX.US,D,20191126,000000,52.9537,52.9537,52.3791,52.3791,2743548.2182471,0
+STX.US,D,20191127,000000,52.6982,53.2896,52.4426,53.2729,1651635.5095931,0
+STX.US,D,20191129,000000,53.1496,53.3699,52.6903,52.7501,1174317.3220797,0
+STX.US,D,20191202,000000,53.034,53.2651,52.3633,52.4426,2233514.5473552,0
+STX.US,D,20191203,000000,51.9198,52.0256,51.0818,51.4519,2972955.9698026,0
+STX.US,D,20191204,000000,51.9551,52.1832,51.4597,51.8307,2405112.0071921,0
+STX.US,D,20191205,000000,52.2811,52.2811,51.6457,51.7867,1669998.2620183,0
+STX.US,D,20191206,000000,52.4153,52.9821,52.0902,52.1421,2545637.418329,0
+STX.US,D,20191209,000000,51.4597,51.6809,49.5104,50.4866,8381200.2265646,0
+STX.US,D,20191210,000000,50.6569,51.6212,50.4866,50.93,3906159.2601207,0
+STX.US,D,20191211,000000,51.1239,52.0354,51.0485,51.213,2653353.3771684,0
+STX.US,D,20191212,000000,51.4245,52.3272,51.2404,52.193,2739401.3290022,0
+STX.US,D,20191213,000000,52.0256,52.9097,51.7828,51.9385,3569557.4857859,0
+STX.US,D,20191216,000000,52.5297,52.7384,52.1636,52.2028,2809099.7103568,0
+STX.US,D,20191217,000000,52.5297,52.5297,51.8582,52.3007,2892274.4603565,0
+STX.US,D,20191218,000000,52.3712,52.4544,51.6026,51.9737,2874894.295974,0
+STX.US,D,20191219,000000,52.566,52.5817,51.4969,51.6633,2967610.9768423,0
+STX.US,D,20191220,000000,51.9385,52.7795,51.5567,52.6982,4717068.1309605,0
+STX.US,D,20191223,000000,52.8558,53.7663,52.5562,53.3601,2901247.4707056,0
+STX.US,D,20191224,000000,53.5049,53.5842,52.8509,53.1564,917666.75526737,0
+STX.US,D,20191226,000000,53.1907,53.5744,53.1652,53.5402,1198778.8616188,0
+STX.US,D,20191227,000000,53.6116,53.8398,53.1192,53.2347,1453558.2212644,0
+STX.US,D,20191230,000000,53.2543,53.316,52.614,52.9772,1186674.2349088,0
+STX.US,D,20191231,000000,52.8509,53.3699,52.7432,53.1652,1417119.7301769,0
+STX.US,D,20200102,000000,53.4412,54.1824,53.406,54.0591,2259083.2858946,0
+STX.US,D,20200103,000000,53.4863,53.6557,52.5484,52.6375,1846302.3390082,0
+STX.US,D,20200106,000000,52.1802,52.4564,51.7348,52.0119,2235069.1201214,0
+STX.US,D,20200107,000000,52.2713,52.753,51.8405,52.6375,2144118.4420868,0
+STX.US,D,20200108,000000,52.6287,53.5225,52.2635,53.0487,2844071.4691892,0
+STX.US,D,20200109,000000,53.5137,54.2197,53.2641,54.0199,2589587.294517,0
+STX.US,D,20200110,000000,54.0297,54.1208,53.3062,53.593,1941563.3304945,0
+STX.US,D,20200113,000000,53.8153,54.5055,53.6557,54.4957,2363691.1206029,0
+STX.US,D,20200114,000000,54.4595,54.6123,53.8868,54.3068,2247132.8907797,0
+STX.US,D,20200115,000000,54.112,54.7014,53.8789,54.0679,2182805.0374177,0
+STX.US,D,20200116,000000,54.5682,54.9872,54.3313,54.9774,1675144.0817267,0
+STX.US,D,20200117,000000,54.9598,55.0832,54.4438,54.576,2253597.339556,0
+STX.US,D,20200121,000000,54.5055,54.8844,54.3068,54.5496,2632577.0534905,0
+STX.US,D,20200122,000000,54.9255,55.1028,54.4918,54.7268,1390537.7615559,0
+STX.US,D,20200123,000000,55.0499,56.1043,54.6475,56.0769,3358224.4514913,0
+STX.US,D,20200124,000000,56.4431,57.3379,55.9878,56.4969,3248492.2465017,0
+STX.US,D,20200127,000000,55.3015,55.5326,53.828,54.2099,2683792.1570675,0
+STX.US,D,20200128,000000,55.0225,55.56,54.4821,55.37,1953015.281779,0
+STX.US,D,20200129,000000,54.4252,54.9157,52.2087,52.7246,3242400.609197,0
+STX.US,D,20200130,000000,52.2263,52.7628,51.0554,52.1636,3109889.1125961,0
+STX.US,D,20200131,000000,52.0384,52.0384,50.7352,50.9212,3246858.0044347,0
+STX.US,D,20200203,000000,51.6711,52.3144,51.4862,51.7788,4040273.3353486,0
+STX.US,D,20200204,000000,53.1995,53.4765,51.8601,52.6913,5258055.3680026,0
+STX.US,D,20200205,000000,50.9575,51.6104,48.5617,48.9025,7387507.5089393,0
+STX.US,D,20200206,000000,49.2236,49.7375,48.8388,49.2862,4528785.0596195,0
+STX.US,D,20200207,000000,49.0189,49.0806,48.0791,48.3395,3228688.2968536,0
+STX.US,D,20200210,000000,48.222,49.1629,47.9822,49.0894,2587250.3283611,0
+STX.US,D,20200211,000000,49.3401,50.3064,49.2774,49.8139,2724678.8507811,0
+STX.US,D,20200212,000000,50.0009,50.8409,49.9657,50.234,1867770.1513607,0
+STX.US,D,20200213,000000,49.7787,50.1811,49.5006,49.857,2582954.3145275,0
+STX.US,D,20200214,000000,49.9138,50.0362,48.0095,48.2406,3862740.5126046,0
+STX.US,D,20200218,000000,47.7941,48.5138,47.4192,48.4276,3099278.7959761,0
+STX.US,D,20200219,000000,48.5362,48.8388,48.0624,48.2043,2358924.2407737,0
+STX.US,D,20200220,000000,48.268,49.0355,47.8186,48.9201,2484748.6231168,0
+STX.US,D,20200221,000000,48.6606,48.6958,47.847,48.2866,2636509.4484642,0
+STX.US,D,20200224,000000,46.5606,47.3996,46.4264,46.4989,3487164.1077745,0
+STX.US,D,20200225,000000,47.0432,47.2037,44.7875,45.0508,3835279.1174713,0
+STX.US,D,20200226,000000,45.605,46.633,45.4219,45.6402,3421200.9909442,0
+STX.US,D,20200227,000000,44.391,44.8551,43.1848,43.2102,5013808.6984787,0
+STX.US,D,20200228,000000,42.1294,42.9067,41.2815,42.8451,6753893.4743426,0
+STX.US,D,20200302,000000,43.7918,45.0508,43.1926,45.0058,4540468.8689972,0
+STX.US,D,20200303,000000,44.8384,45.9711,43.6478,44.8648,4641316.9255501,0
+STX.US,D,20200304,000000,45.8742,46.1151,44.8893,45.9623,3259194.4892379,0
+STX.US,D,20200305,000000,44.7562,45.4444,44.3714,44.9168,2467317.3886697,0
+STX.US,D,20200306,000000,43.3444,44.3812,42.9116,44.015,3369478.2509251,0
+STX.US,D,20200309,000000,40.7969,42.0746,39.9667,40.4865,4955145.5366814,0
+STX.US,D,20200310,000000,42.1206,42.8362,39.9128,42.8,4352313.4728178,0
+STX.US,D,20200311,000000,41.5674,41.8435,39.6621,40.5041,3974138.6231012,0
+STX.US,D,20200312,000000,37.6091,40.4131,36.3139,39.8051,7297589.4676107,0
+STX.US,D,20200313,000000,41.3608,43.7644,39.5095,43.7193,5862873.0359776,0
+STX.US,D,20200316,000000,38.1799,39.6808,36.6066,36.6066,5191220.9958703,0
+STX.US,D,20200317,000000,37.197,40.4777,35.9634,40.3426,5006956.1172115,0
+STX.US,D,20200318,000000,37.8842,39.8786,36.0788,38.4129,4711922.311252,0
+STX.US,D,20200319,000000,37.939,41.54,37.4123,38.1163,3864241.9725036,0
+STX.US,D,20200320,000000,38.4912,38.6811,36.2767,36.3932,4272470.5338322,0
+STX.US,D,20200323,000000,36.2228,36.9286,34.8658,36.4391,5362805.1774904,0
+STX.US,D,20200324,000000,38.5539,39.9745,37.7638,39.4614,3989302.3466803,0
+STX.US,D,20200325,000000,39.8628,43.7272,39.0875,40.4229,4747635.6074222,0
+STX.US,D,20200326,000000,40.5306,43.6743,40.4053,43.5578,4032021.4343116,0
+STX.US,D,20200327,000000,42.2841,44.9089,41.867,43.5578,3763600.2390117,0
+STX.US,D,20200330,000000,43.7742,45.9585,43.2837,45.2809,3287953.0640119,0
+STX.US,D,20200331,000000,44.8805,45.9623,44.1834,44.3097,3987860.1280562,0
+STX.US,D,20200401,000000,43.0291,44.2216,42.3663,43.456,3326867.4318309,0
+STX.US,D,20200402,000000,43.0575,44.3195,41.9051,43.2034,3081855.7327394,0
+STX.US,D,20200403,000000,43.0928,43.6665,41.2678,41.5498,2745307.0712718,0
+STX.US,D,20200406,000000,43.4648,44.5094,42.848,44.1638,2570653.5787695,0
+STX.US,D,20200407,000000,45.4542,46.2395,44.5183,44.5555,3063883.1556077,0
+STX.US,D,20200408,000000,44.9275,46.6251,44.7366,46.3334,2388535.6856263,0
+STX.US,D,20200409,000000,46.8993,48.3688,46.399,46.5341,3620598.9511433,0
+STX.US,D,20200413,000000,46.118,46.306,44.9911,46.2257,2205004.1730952,0
+STX.US,D,20200414,000000,47.2596,47.7599,46.3295,46.6976,3094442.4608592,0
+STX.US,D,20200415,000000,46.2541,46.2541,44.8903,45.6089,2564834.6556098,0
+STX.US,D,20200416,000000,45.8537,46.1542,44.5819,45.9711,2500575.2361343,0
+STX.US,D,20200417,000000,46.8807,47.2047,45.98,46.7348,2164836.5458911,0
+STX.US,D,20200420,000000,46.2541,46.82,45.5365,46.1494,2273175.5595186,0
+STX.US,D,20200421,000000,44.9549,45.6344,44.4468,45.1624,2996069.2596365,0
+STX.US,D,20200422,000000,46.2159,46.2541,45.3808,46.0701,3287562.8887183,0
+STX.US,D,20200423,000000,44.8805,45.5453,43.3287,43.4844,6314155.7045611,0
+STX.US,D,20200424,000000,43.92,44.1834,43.1466,44.155,3432834.7516586,0
+STX.US,D,20200427,000000,44.5183,45.7372,44.3009,44.5183,2814869.6062546,0
+STX.US,D,20200428,000000,45.2809,45.2809,44.3831,44.483,2608292.2163749,0
+STX.US,D,20200429,000000,45.3387,46.7495,44.6651,46.3627,3295801.5115385,0
+STX.US,D,20200430,000000,46.0897,46.306,45.2173,45.3534,2947684.4590392,0
+STX.US,D,20200501,000000,44.0826,44.6358,42.7932,43.3199,3615280.5146165,0
+STX.US,D,20200504,000000,42.9116,43.22,41.8953,42.1617,2788714.5833736,0
+STX.US,D,20200505,000000,42.6766,43.3199,42.3947,42.4475,1963199.6740602,0
+STX.US,D,20200506,000000,42.9841,43.3199,42.3311,43.1466,2574793.3182054,0
+STX.US,D,20200507,000000,43.7272,44.3195,43.5098,44.2373,2831561.3461664,0
+STX.US,D,20200508,000000,45.0078,46.4979,44.809,46.3627,2976488.9968713,0
+STX.US,D,20200511,000000,45.7891,45.8537,45.0636,45.2721,1595970.1605873,0
+STX.US,D,20200512,000000,45.4542,45.7176,44.1277,44.1462,1824483.1646112,0
+STX.US,D,20200513,000000,44.2735,44.2735,42.5749,43.0663,1946967.5647298,0
+STX.US,D,20200514,000000,42.4936,43.6469,41.8494,43.6469,1955373.6973619,0
+STX.US,D,20200515,000000,42.8402,43.4109,42.5014,43.3748,1994758.9311765,0
+STX.US,D,20200518,000000,44.6455,45.1253,44.3195,44.8384,1760949.9614542,0
+STX.US,D,20200519,000000,44.9911,46.3334,44.7718,45.5531,2288846.9195397,0
+STX.US,D,20200520,000000,46.1454,47.661,46.0847,47.0785,2864747.6955406,0
+STX.US,D,20200521,000000,47.0168,47.6698,46.443,46.5439,2418139.98067,0
+STX.US,D,20200522,000000,46.4528,46.6447,45.4542,46.2727,1674540.4335632,0
+STX.US,D,20200526,000000,47.6237,47.8832,46.3725,46.4891,2004564.3835784,0
+STX.US,D,20200527,000000,46.8249,47.3693,45.5453,47.2243,2444823.0680188,0
+STX.US,D,20200528,000000,47.5249,47.613,46.5517,46.6349,1984082.2234725,0
+STX.US,D,20200529,000000,46.4244,48.4501,46.4244,48.1603,4642220.8656934,0
+STX.US,D,20200601,000000,47.7873,48.1134,47.2596,47.3467,2722675.8828478,0
+STX.US,D,20200602,000000,47.1803,47.8695,46.4626,47.8412,2831801.37547,0
+STX.US,D,20200603,000000,47.941,48.686,47.4436,48.2318,2558840.0514277,0
+STX.US,D,20200604,000000,48.0144,49.5937,47.9322,49.0767,2854992.2918019,0
+STX.US,D,20200605,000000,49.9402,50.6197,49.1991,49.3842,3153959.5141364,0
+STX.US,D,20200608,000000,49.8296,50.6578,49.4938,50.512,3226699.6285383,0
+STX.US,D,20200609,000000,49.8394,50.0489,49.1217,49.7856,2220595.8638156,0
+STX.US,D,20200610,000000,50.0577,50.5845,49.2216,50.2378,2635502.3467904,0
+STX.US,D,20200611,000000,49.0327,49.0591,46.2159,46.5439,4125994.4387688,0
+STX.US,D,20200612,000000,47.9322,47.9684,45.2173,45.9535,4822023.242108,0
+STX.US,D,20200615,000000,45.2721,46.1454,44.7278,46.0701,4110631.5419378,0
+STX.US,D,20200616,000000,47.6698,47.8412,46.1718,46.9247,3688514.9872436,0
+STX.US,D,20200617,000000,47.1078,47.4152,46.1582,46.3246,2666414.0354876,0
+STX.US,D,20200618,000000,45.6813,45.8722,44.763,45.0734,4767871.6098168,0
+STX.US,D,20200619,000000,45.4895,47.2596,45.1351,47.2596,11667273.912199,0
+STX.US,D,20200622,000000,46.7613,46.9325,45.8263,46.2257,5131820.3823402,0
+STX.US,D,20200623,000000,46.2982,46.5067,44.8658,44.9471,5218491.3889619,0
+STX.US,D,20200624,000000,44.6641,45.1586,43.4804,43.7986,3912741.1700455,0
+STX.US,D,20200625,000000,43.8065,43.9533,42.5651,43.8995,3268801.7897892,0
+STX.US,D,20200626,000000,43.6969,43.8897,42.8861,43.2004,4122572.7444411,0
+STX.US,D,20200629,000000,43.4471,44.0003,43.1819,43.927,2175510.1893911,0
+STX.US,D,20200630,000000,44.1383,44.9519,44.0287,44.5241,2847279.690647,0
+STX.US,D,20200701,000000,44.487,44.5691,43.4569,43.504,2694433.1157262,0
+STX.US,D,20200702,000000,44.111,44.3498,43.4569,43.5402,2770509.1267474,0
+STX.US,D,20200706,000000,44.1472,44.4693,43.9396,44.1746,2034934.7295909,0
+STX.US,D,20200707,000000,43.9729,44.1746,43.2837,43.3287,2302638.9011839,0
+STX.US,D,20200708,000000,43.3366,43.4197,42.3908,42.8245,2835883.9164336,0
+STX.US,D,20200709,000000,42.9048,43.2455,42.243,43.0252,2515888.084302,0
+STX.US,D,20200710,000000,43.2102,43.7614,42.9146,43.5765,2348297.5817331,0
+STX.US,D,20200713,000000,43.9817,44.1883,43.3845,43.5314,2998543.0935653,0
+STX.US,D,20200714,000000,43.0722,43.6694,42.8861,43.5765,3667857.1461156,0
+STX.US,D,20200715,000000,44.1472,44.5143,43.7067,44.3675,2736553.6622004,0
+STX.US,D,20200716,000000,44.487,44.8717,44.0826,44.6064,3189995.573115,0
+STX.US,D,20200717,000000,44.7718,44.8815,44.0542,44.3959,2134464.157076,0
+STX.US,D,20200720,000000,44.0728,44.8002,43.5941,44.6895,2495147.5096692,0
+STX.US,D,20200721,000000,45.0195,45.5551,44.9098,45.4532,4859660.8583121,0
+STX.US,D,20200722,000000,45.5737,45.7303,45.2065,45.4993,3427829.8853284,0
+STX.US,D,20200723,000000,45.5071,46.7416,45.4494,45.9868,3886011.0982372,0
+STX.US,D,20200724,000000,45.5267,45.6833,43.8995,44.1844,4438214.3428654,0
+STX.US,D,20200727,000000,44.2392,45.6099,44.0189,45.6001,3700944.4195644,0
+STX.US,D,20200728,000000,45.5913,46.0505,44.4419,44.671,4827833.9940574,0
+STX.US,D,20200729,000000,41.4225,42.0599,40.0352,40.7538,15389551.319146,0
+STX.US,D,20200730,000000,40.4973,40.8919,40.1732,40.837,4100541.1185755,0
+STX.US,D,20200731,000000,41.0651,41.7681,40.6157,41.5899,8011742.0154728,0
+STX.US,D,20200803,000000,41.7749,41.9218,41.0749,41.1679,3996274.4318986,0
+STX.US,D,20200804,000000,41.4793,42.1284,41.1943,41.7465,3454684.5680943,0
+STX.US,D,20200805,000000,41.9972,42.1206,41.1308,41.5077,3704752.2035805,0
+STX.US,D,20200806,000000,40.9281,41.397,40.6265,41.3511,3496217.8088257,0
+STX.US,D,20200807,000000,41.3413,41.8748,40.8919,41.6742,3024197.6298133,0
+STX.US,D,20200810,000000,41.7563,42.8245,41.7563,42.3722,3941728.5387089,0
+STX.US,D,20200811,000000,42.657,43.0428,42.0139,42.1058,3837501.6866825,0
+STX.US,D,20200812,000000,42.0413,42.2263,41.6213,41.9756,2736757.9424587,0
+STX.US,D,20200813,000000,41.9854,41.9854,40.9682,41.2962,3164290.9882037,0
+STX.US,D,20200814,000000,41.4519,41.7044,41.2678,41.4519,2118831.6103039,0
+STX.US,D,20200817,000000,41.5723,41.7887,41.2316,41.2962,1902910.4414063,0
+STX.US,D,20200818,000000,41.3892,41.5811,40.9633,41.4431,2412425.2404419,0
+STX.US,D,20200819,000000,41.5528,42.3085,41.4891,41.7563,2761882.3714362,0
+STX.US,D,20200820,000000,41.5625,41.6271,41.0749,41.4244,2348108.6224941,0
+STX.US,D,20200821,000000,41.213,41.3217,40.9281,41.2414,3439615.8348353,0
+STX.US,D,20200824,000000,41.3706,41.958,41.1679,41.9492,2230632.1529096,0
+STX.US,D,20200825,000000,41.866,42.4994,41.5272,41.7936,2120780.4439687,0
+STX.US,D,20200826,000000,41.7847,42.1166,41.5272,42.0599,2254256.1433892,0
+STX.US,D,20200827,000000,42.3536,42.4545,41.6692,41.8945,2297215.2603241,0
+STX.US,D,20200828,000000,42.1695,43.127,41.8474,42.8587,2372156.4945099,0
+STX.US,D,20200831,000000,43.4471,44.3302,42.895,44.1383,5277926.7301358,0
+STX.US,D,20200901,000000,44.156,44.1844,42.5543,43.2925,3295740.2274611,0
+STX.US,D,20200902,000000,43.3189,44.9294,43.2925,44.6895,3409438.533667,0
+STX.US,D,20200903,000000,44.4331,44.6064,43.0066,43.3101,3290870.1861015,0
+STX.US,D,20200904,000000,43.1819,43.8995,42.4447,43.2357,3471837.98139,0
+STX.US,D,20200908,000000,42.0413,42.4965,41.6173,42.0227,4804552.1730105,0
+STX.US,D,20200909,000000,42.8675,42.9782,42.3624,42.519,2732005.3622477,0
+STX.US,D,20200910,000000,42.9782,43.2827,42.1147,42.243,2870064.0892647,0
+STX.US,D,20200911,000000,42.335,42.9528,42.1333,42.805,3083285.694548,0
+STX.US,D,20200914,000000,43.1907,43.9905,43.1074,43.8261,3379039.5884184,0
+STX.US,D,20200915,000000,44.2304,44.3234,43.4031,43.5402,2817877.6330592,0
+STX.US,D,20200916,000000,43.9631,45.3152,43.8065,44.762,3488324.4196421,0
+STX.US,D,20200917,000000,43.8447,45.2232,43.737,45.1968,2906037.8427645,0
+STX.US,D,20200918,000000,45.3583,45.5453,44.3773,44.9,5135063.3314419,0
+STX.US,D,20200921,000000,44.1472,44.4517,43.5402,44.3586,3656736.1288497,0
+STX.US,D,20200922,000000,44.4977,44.6191,43.9386,44.48,2472611.3115655,0
+STX.US,D,20200923,000000,44.1912,45.8507,44.1912,44.3959,3776487.2591113,0
+STX.US,D,20200924,000000,43.922,44.6288,43.7155,44.2098,2264312.860509,0
+STX.US,D,20200925,000000,44.339,45.0058,43.8731,44.9559,1973323.8036652,0
+STX.US,D,20200928,000000,45.2721,46.4274,45.0382,46.2972,3806757.5077971,0
+STX.US,D,20200929,000000,46.2521,47.2674,46.1307,46.68,3802131.5813462,0
+STX.US,D,20200930,000000,46.587,46.68,45.749,45.9349,3137565.0020006,0
+STX.US,D,20201001,000000,46.447,46.447,45.5237,45.7402,2088912.7236624,0
+STX.US,D,20201002,000000,45.1311,45.8321,44.8257,45.4405,1853864.7941732,0
+STX.US,D,20201005,000000,45.8507,46.1307,45.4405,45.7841,2145204.19166,0
+STX.US,D,20201006,000000,46.0104,46.9982,45.7254,46.2423,2863492.3933528,0
+STX.US,D,20201007,000000,46.3344,47.3487,46.2884,47.0344,2792144.4489117,0
+STX.US,D,20201008,000000,47.3693,47.9019,47.1,47.8548,2577532.7164703,0
+STX.US,D,20201009,000000,48.0879,48.3199,47.2997,47.519,2583647.8460047,0
+STX.US,D,20201012,000000,47.3144,48.0517,47.2997,47.8176,2274973.2257922,0
+STX.US,D,20201013,000000,48.2602,48.9357,47.6864,47.7148,2642102.6419385,0
+STX.US,D,20201014,000000,47.7707,48.2005,47.4799,47.5846,2163267.6735067,0
+STX.US,D,20201015,000000,47.1656,47.8832,46.8572,47.8734,1610715.1096368,0
+STX.US,D,20201016,000000,47.5093,48.265,47.1842,47.9566,2472228.2860809,0
+STX.US,D,20201019,000000,48.1064,49.4115,47.9019,48.6205,3961275.0952314,0
+STX.US,D,20201020,000000,48.9357,49.2725,48.3033,48.3776,2466489.0322219,0
+STX.US,D,20201021,000000,48.5264,48.7076,47.9762,48.1907,3730727.4598341,0
+STX.US,D,20201022,000000,47.8274,48.5715,47.7619,48.2846,4247862.9339084,0
+STX.US,D,20201023,000000,46.4098,48.0643,45.6177,47.3046,6341973.5687452,0
+STX.US,D,20201026,000000,47.0344,47.379,45.3094,45.6441,4345958.3139797,0
+STX.US,D,20201027,000000,45.749,45.8223,45.1792,45.2673,3798426.9588606,0
+STX.US,D,20201028,000000,44.7503,45.0332,43.9122,44.5075,3881484.2477117,0
+STX.US,D,20201029,000000,44.4702,44.6377,43.7429,44.4341,3882565.9116797,0
+STX.US,D,20201030,000000,44.1267,44.6288,43.9074,44.5819,3664601.9401984,0
+STX.US,D,20201102,000000,45.1987,45.4865,44.7043,45.2819,2966310.7329978,0
+STX.US,D,20201103,000000,45.8596,47.2057,45.5894,46.9405,2965272.9892852,0
+STX.US,D,20201104,000000,47.2107,47.8362,46.8474,47.052,3685003.4096022,0
+STX.US,D,20201105,000000,47.3144,49.3655,47.1744,49.1785,3376020.3261995,0
+STX.US,D,20201106,000000,49.0483,50.1477,48.4815,49.8677,3089971.7874046,0
+STX.US,D,20201109,000000,51.1836,51.8181,50.4473,50.4836,4441832.1462412,0
+STX.US,D,20201110,000000,50.4385,51.4724,50.4385,51.0142,3966875.4385147,0
+STX.US,D,20201111,000000,51.2757,51.4822,50.5962,50.931,2862919.3872281,0
+STX.US,D,20201112,000000,50.8752,50.8752,49.1932,49.5897,3232016.0222625,0
+STX.US,D,20201113,000000,49.8403,51.2757,49.8403,51.0045,2819099.2290043,0
+STX.US,D,20201116,000000,51.2757,52.2087,51.258,52.1528,3477895.9124521,0
+STX.US,D,20201117,000000,51.6575,52.1009,51.2776,51.7514,2367298.7099657,0
+STX.US,D,20201118,000000,51.9012,52.6287,51.5018,51.5018,2681289.7239024,0
+STX.US,D,20201119,000000,51.0906,52.2772,50.838,52.1343,2071544.8160955,0
+STX.US,D,20201120,000000,52.0314,52.6287,51.8181,51.8445,2332756.9610773,0
+STX.US,D,20201123,000000,52.3104,53.1779,52.2185,53.0663,3223682.4091222,0
+STX.US,D,20201124,000000,53.6723,54.8276,53.1779,54.5858,3777535.2168366,0
+STX.US,D,20201125,000000,54.4282,54.5486,53.6527,54.391,2669870.4574593,0
+STX.US,D,20201127,000000,54.717,55.1272,54.3616,54.5212,1569615.9644545,0
+STX.US,D,20201130,000000,54.5682,55.3221,54.1853,54.8276,4422207.9632205,0
+STX.US,D,20201201,000000,55.3319,56.7858,54.8658,56.209,4263032.7858953,0
+STX.US,D,20201202,000000,56.1239,57.239,56.0397,57.0569,2609694.6003487,0
+STX.US,D,20201203,000000,56.8973,58.5764,56.8797,58.1201,3914098.6123624,0
+STX.US,D,20201204,000000,57.802,59.9647,57.802,59.7326,3450082.1338732,0
+STX.US,D,20201207,000000,59.4614,60.045,58.8652,58.9396,3593944.4630306,0
+STX.US,D,20201208,000000,58.4276,60.0577,58.361,59.5309,3389518.1442717,0
+STX.US,D,20201209,000000,59.8345,60.8977,58.9112,59.2285,3096523.0552907,0
+STX.US,D,20201210,000000,58.6694,60.6461,58.3806,60.4308,3427700.1673643,0
+STX.US,D,20201211,000000,60.4973,61.4989,59.2471,60.3769,3133357.8500794,0
+STX.US,D,20201214,000000,60.7861,61.3089,60.134,60.2643,2951813.9844623,0
+STX.US,D,20201215,000000,60.9908,61.5322,60.4493,61.5126,2301762.5388755,0
+STX.US,D,20201216,000000,61.5322,62.006,61.3403,61.822,2214500.1409058,0
+STX.US,D,20201217,000000,62.0912,62.1753,61.4391,61.727,2680569.6359917,0
+STX.US,D,20201218,000000,61.9472,62.1655,60.2271,60.3377,6456091.6708821,0
+STX.US,D,20201221,000000,59.8628,60.6843,59.3596,60.6461,2676639.2838206,0
+STX.US,D,20201222,000000,60.7685,61.116,59.8834,60.0156,1904842.9326504,0
+STX.US,D,20201223,000000,60.0803,60.1624,59.3459,59.3743,1547552.6751488,0
+STX.US,D,20201224,000000,59.5241,59.5241,58.781,59.299,846355.58127281,0
+STX.US,D,20201228,000000,60.1576,60.2702,58.5813,58.8936,1891604.5505065,0
+STX.US,D,20201229,000000,58.5637,58.6861,57.0844,57.2361,2676003.972217,0
+STX.US,D,20201230,000000,56.7377,57.7824,56.6134,57.0844,3459515.7962049,0
+STX.US,D,20201231,000000,57.0844,58.6675,56.7632,58.5549,3698205.0212996,0
+STX.US,D,20210104,000000,58.6763,59.016,56.3598,56.5967,3467294.7884438,0
+STX.US,D,20210105,000000,56.3774,57.1705,56.3774,56.6702,3185113.2749398,0
+STX.US,D,20210106,000000,56.4451,57.1519,55.8889,56.397,3389120.8191691,0
+STX.US,D,20210107,000000,56.6604,57.0099,55.975,56.6232,3752245.32085,0
+STX.US,D,20210108,000000,57.1891,57.2508,55.37,55.5785,3337939.4218347,0
+STX.US,D,20210111,000000,55.0323,55.7567,54.6739,55.3142,5225752.5307458,0
+STX.US,D,20210112,000000,55.5218,55.9652,55.2966,55.6049,4360598.0586961,0
+STX.US,D,20210113,000000,55.5961,56.6232,55.5697,56.4166,4560706.9141943,0
+STX.US,D,20210114,000000,56.5194,57.1656,56.0201,56.4783,3264199.3555681,0
+STX.US,D,20210115,000000,56.2845,57.5474,56.2551,57.0001,6645328.7310296,0
+STX.US,D,20210119,000000,57.6453,58.1025,56.4646,57.6698,4697986.3120257,0
+STX.US,D,20210120,000000,57.9322,58.4325,57.6228,57.8577,2967722.3095831,0
+STX.US,D,20210121,000000,57.8577,59.3557,57.6032,59.2901,6526162.8637083,0
+STX.US,D,20210122,000000,57.0001,57.2263,54.9646,56.5194,10390214.855572,0
+STX.US,D,20210125,000000,56.6232,58.2347,55.7107,57.6404,4802814.769413,0
+STX.US,D,20210126,000000,57.8872,61.1444,57.8872,61.0984,4940282.1050821,0
+STX.US,D,20210127,000000,60.8909,72.5954,60.4102,67.5602,21539515.744637,0
+STX.US,D,20210128,000000,65.9389,66.3725,62.4544,62.7844,7710241.7179344,0
+STX.US,D,20210129,000000,63.4531,64.5741,61.3608,62.285,4370584.2991268,0
+STX.US,D,20210201,000000,61.8053,63.4256,61.6545,62.8685,2497516.1392651,0
+STX.US,D,20210202,000000,63.6606,63.689,61.9923,62.9067,2455147.392277,0
+STX.US,D,20210203,000000,62.6522,64.6171,62.6522,63.548,2351607.94332,0
+STX.US,D,20210204,000000,63.7497,63.9807,62.9733,63.7928,2134300.7328693,0
+STX.US,D,20210205,000000,63.9044,65.7146,63.8309,65.4121,1944461.0459596,0
+STX.US,D,20210208,000000,65.6383,67.8244,65.5727,67.2684,2449758.4790611,0
+STX.US,D,20210209,000000,67.4192,68.2944,67.0608,68.1632,1932708.8026953,0
+STX.US,D,20210210,000000,68.5783,68.9083,66.6173,66.8728,2204656.896656,0
+STX.US,D,20210211,000000,66.9952,68.2856,66.7975,68.2572,1920911.6177742,0
+STX.US,D,20210212,000000,68.1152,68.9631,67.6179,68.0222,1588968.4547316,0
+STX.US,D,20210216,000000,68.314,68.6626,66.8249,66.8826,2431030.0649733,0
+STX.US,D,20210217,000000,66.4606,67.5846,65.9868,67.2684,2042491.0563481,0
+STX.US,D,20210218,000000,68.3189,69.5662,67.6747,68.267,3114826.566441,0
+STX.US,D,20210219,000000,69.105,69.5476,67.702,68.8985,2644989.1219894,0
+STX.US,D,20210222,000000,68.6626,70.1262,68.2944,69.2186,2261468.2579111,0
+STX.US,D,20210223,000000,68.0124,68.6145,66.5987,68.0222,3218504.9259736,0
+STX.US,D,20210224,000000,68.4168,71.865,67.9928,70.0273,4410522.1110402,0
+STX.US,D,20210225,000000,70.9887,71.1865,68.5402,68.6243,3114551.8094935,0
+STX.US,D,20210226,000000,68.3796,71.0925,68.3522,68.9827,3883008.1784392,0
+STX.US,D,20210301,000000,70.9232,70.9789,69.2931,69.528,2696040.8013596,0
+STX.US,D,20210302,000000,68.9357,69.8825,68.2014,68.314,2379685.2434322,0
+STX.US,D,20210303,000000,69.4066,72.0168,69.1619,71.537,5844489.8555265,0
+STX.US,D,20210304,000000,68.5783,69.1903,66.2795,67.4573,8841928.8142953,0
+STX.US,D,20210305,000000,68.6527,69.7081,67.0608,69.1236,5106658.1615149,0
+STX.US,D,20210308,000000,69.482,70.9506,68.6527,70.2368,4315150.8082143,0
+STX.US,D,20210309,000000,71.0544,71.7857,70.3396,70.791,3287890.758533,0
+STX.US,D,20210310,000000,71.4225,71.488,70.2074,70.5844,2253201.0358547,0
+STX.US,D,20210311,000000,71.3755,73.4755,71.1405,72.7686,2879432.3819138,0
+STX.US,D,20210312,000000,72.5249,72.6874,71.8131,72.3271,2775489.4794465,0
+STX.US,D,20210315,000000,72.6571,72.75,69.9442,71.0367,2814208.7596188,0
+STX.US,D,20210316,000000,70.7342,71.5821,70.368,71.1023,2605445.5709746,0
+STX.US,D,20210317,000000,72.4309,73.5137,71.0642,73.457,3637698.2301705,0
+STX.US,D,20210318,000000,72.3369,72.4309,69.2548,69.5857,4406270.0174621,0
+STX.US,D,20210319,000000,69.9246,71.2345,69.6612,70.3015,10196630.711526,0
+STX.US,D,20210322,000000,71.1865,72.147,70.8958,71.537,3278477.5242272,0
+STX.US,D,20210323,000000,70.9653,71.5174,68.123,68.9974,3074220.7580827,0
+STX.US,D,20210324,000000,69.4242,70.0048,67.7158,67.7902,2037880.4509167,0
+STX.US,D,20210325,000000,67.4681,69.6817,67.0314,69.3596,2820689.5508157,0
+STX.US,D,20210326,000000,69.2735,72.3056,68.9886,72.2487,2980466.3335018,0
+STX.US,D,20210329,000000,71.9433,73.3032,71.3549,71.4978,2489024.2089245,0
+STX.US,D,20210330,000000,71.3549,72.2057,71.0367,71.9443,2013476.10985,0
+STX.US,D,20210331,000000,72.0676,73.6831,71.6877,72.9429,2909525.9281762,0
+STX.US,D,20210401,000000,73.4276,74.6053,72.9899,74.5956,3344716.4194063,0
+STX.US,D,20210405,000000,75.137,75.8967,74.853,75.2702,2303088.3177523,0
+STX.US,D,20210406,000000,74.7561,75.4032,74.1422,74.8148,2434994.1233871,0
+STX.US,D,20210407,000000,74.9666,75.8409,74.7757,75.042,1768648.2629911,0
+STX.US,D,20210408,000000,76.0211,76.1639,74.3675,76.0309,2422571.8408754,0
+STX.US,D,20210409,000000,75.9544,76.7632,75.4601,76.534,2128053.8425682,0
+STX.US,D,20210412,000000,76.819,76.819,75.2995,75.9447,2056585.3727747,0
+STX.US,D,20210413,000000,76.4685,76.5066,74.8246,76.0123,2594087.588609,0
+STX.US,D,20210414,000000,76.0397,76.6858,75.1272,76.2961,3624960.3346595,0
+STX.US,D,20210415,000000,76.5252,77.5983,76.1268,77.2948,2667323.0826374,0
+STX.US,D,20210416,000000,77.5709,78.7398,77.2948,77.9977,6088388.2272097,0
+STX.US,D,20210419,000000,77.8695,79.0434,77.4936,78.2445,3273969.0589248,0
+STX.US,D,20210420,000000,78.4256,79.5662,78.2161,78.3208,2980333.5513339,0
+STX.US,D,20210421,000000,78.4736,79.7953,77.5513,79.718,2784605.4859765,0
+STX.US,D,20210422,000000,79.9471,80.8498,79.0062,79.9088,4765793.0581878,0
+STX.US,D,20210423,000000,79.3479,84.7933,79.0727,84.7267,4568416.4511454,0
+STX.US,D,20210426,000000,85.136,89.103,85.136,88.6429,5448209.6465102,0
+STX.US,D,20210427,000000,88.13,89.9069,88.1104,89.5544,4029441.3746483,0
+STX.US,D,20210428,000000,89.9627,90.7137,89.3459,90.4767,3128150.7462935,0
+STX.US,D,20210429,000000,91.0474,92.3006,89.669,92.0256,3400147.8675161,0
+STX.US,D,20210430,000000,92.1968,92.2821,87.75,88.2337,5081685.92133,0
+STX.US,D,20210503,000000,89.3361,89.3361,86.4185,87.0559,3812092.2867445,0
+STX.US,D,20210504,000000,86.6173,86.6173,82.5601,84.0904,6200670.8712252,0
+STX.US,D,20210505,000000,84.9078,85.1164,82.9879,84.0424,4037329.6568254,0
+STX.US,D,20210506,000000,84.4986,85.5443,83.4335,85.5257,3798111.3458614,0
+STX.US,D,20210507,000000,85.5912,87.4162,83.9953,87.0168,4876816.3144104,0
+STX.US,D,20210510,000000,87.8734,87.9106,84.4135,85.5257,4735362.4494992,0
+STX.US,D,20210511,000000,84.0023,85.3278,82.0109,83.0741,5487631.6507712,0
+STX.US,D,20210512,000000,82.2508,83.0163,80.3259,80.8242,3320311.0569383,0
+STX.US,D,20210513,000000,81.398,84.0404,81.2267,83.4285,3219295.4905735,0
+STX.US,D,20210514,000000,84.7395,94.8618,84.6631,93.8084,9760082.7779789,0
+STX.US,D,20210517,000000,93.1279,101.703,93.0799,99.8037,10803527.952531,0
+STX.US,D,20210518,000000,100.293,100.686,96.212,96.8669,4737231.6138633,0
+STX.US,D,20210519,000000,90.7469,95.6744,87.7843,95.3299,4830681.6608591,0
+STX.US,D,20210520,000000,96.7015,97.6697,91.443,92.707,3431461.9883223,0
+STX.US,D,20210521,000000,90.9545,92.4377,89.4124,89.9294,3503885.4683237,0
+STX.US,D,20210524,000000,91.1748,95.369,89.9676,93.9797,3619404.933033,0
+STX.US,D,20210525,000000,93.9895,94.248,89.1246,89.527,3388661.1885877,0
+STX.US,D,20210526,000000,90.5707,92.6971,89.7483,92.6775,2704311.0876199,0
+STX.US,D,20210527,000000,93.0408,93.8358,91.7005,92.333,3399627.9742586,0
+STX.US,D,20210528,000000,93.8838,93.8838,90.9162,91.6829,2437162.5583298,0
+STX.US,D,20210601,000000,93.9797,94.669,92.4093,94.0757,2313123.5854449,0
+STX.US,D,20210602,000000,94.6788,96.1258,93.406,93.8652,2253184.693434,0
+STX.US,D,20210603,000000,92.3036,93.827,91.9795,93.4256,1453744.1162994,0
+STX.US,D,20210604,000000,93.9425,95.2818,93.5685,94.9079,1305478.5261728,0
+STX.US,D,20210607,000000,95.4669,95.5021,93.4911,94.4585,1811359.1794119,0
+STX.US,D,20210608,000000,94.8804,96.8865,92.7638,96.5507,3342689.9592433,0
+STX.US,D,20210609,000000,97.3339,97.3339,95.0811,95.1105,2386030.1882574,0
+STX.US,D,20210610,000000,95.4649,95.8957,92.707,93.3188,2198870.6583375,0
+STX.US,D,20210611,000000,93.73,95.1292,91.9404,92.658,2421315.5172864,0
+STX.US,D,20210614,000000,92.6482,92.888,90.0351,90.6382,2108321.3910105,0
+STX.US,D,20210615,000000,91.0788,91.634,89.7864,89.949,1444109.2379133,0
+STX.US,D,20210616,000000,89.7669,90.2652,88.4549,88.7516,1921688.9041573,0
+STX.US,D,20210617,000000,88.0907,88.6371,83.8965,85.046,3971599.4194896,0
+STX.US,D,20210618,000000,83.5675,84.1363,81.3882,81.676,5046045.1446514,0
+STX.US,D,20210621,000000,82.7227,82.9879,81.0827,81.6858,2759033.6832332,0
+STX.US,D,20210622,000000,81.7044,81.7338,80.134,80.9095,2568946.8172109,0
+STX.US,D,20210623,000000,81.1875,82.3359,80.3641,81.1581,2364185.4788281,0
+STX.US,D,20210624,000000,83.1789,83.1789,81.8669,82.7187,2091605.1374678,0
+STX.US,D,20210625,000000,82.5748,83.9748,82.4417,82.8244,1804527.0261707,0
+STX.US,D,20210628,000000,82.8244,83.4089,82.3457,82.5484,1491889.3689457,0
+STX.US,D,20210629,000000,82.8244,84.0884,82.6335,83.9552,1817041.2347986,0
+STX.US,D,20210630,000000,84.7786,85.0283,83.361,84.1942,1601835.0468053,0
+STX.US,D,20210701,000000,84.3566,84.6347,82.8156,82.94,1722034.572234,0
+STX.US,D,20210702,000000,83.2425,83.4667,82.145,83.3326,1352313.8610102,0
+STX.US,D,20210706,000000,83.0261,83.8867,81.5037,81.9913,1805777.2213518,0
+STX.US,D,20210707,000000,82.4044,84.3234,81.9051,84.0894,2257743.2073997,0
+STX.US,D,20210708,000000,81.3931,84.2421,80.9868,82.8244,1978431.8315259,0
+STX.US,D,20210709,000000,83.8211,84.8452,83.3384,84.2235,1501029.8891066,0
+STX.US,D,20210712,000000,84.6925,85.6304,84.0355,85.1986,1445674.0246924,0
+STX.US,D,20210713,000000,84.2656,85.5012,83.8211,84.7395,1654470.9195793,0
+STX.US,D,20210714,000000,85.6979,86.491,85.0645,85.8125,1566702.9279701,0
+STX.US,D,20210715,000000,86.722,86.866,81.8298,82.4896,2231057.055847,0
+STX.US,D,20210716,000000,82.7187,83.2885,80.4983,80.8712,1683548.1715562,0
+STX.US,D,20210719,000000,79.5211,80.8526,78.641,80.7088,2024054.7630299,0
+STX.US,D,20210720,000000,80.6705,82.3555,80.4885,81.8572,2580135.246962,0
+STX.US,D,20210721,000000,78.2767,80.4218,75.509,79.0903,6691895.4373273,0
+STX.US,D,20210722,000000,78.9758,80.2682,78.4784,79.6073,2412374.1703773,0
+STX.US,D,20210723,000000,79.6749,81.9638,79.6367,81.8484,2844000.9925001,0
+STX.US,D,20210726,000000,82.0882,83.5911,82.0882,82.6041,2576799.3503428,0
+STX.US,D,20210727,000000,82.3271,82.3996,79.5984,81.5605,2205372.8989615,0
+STX.US,D,20210728,000000,81.5997,83.3639,81.4949,82.9214,1500671.3772532,0
+STX.US,D,20210729,000000,84.0023,84.0023,82.1068,83.4951,1056050.2878952,0
+STX.US,D,20210730,000000,83.0663,85.1722,82.8391,84.1648,3222026.7176281,0
+STX.US,D,20210802,000000,84.8834,85.4766,84.0894,84.7395,2270543.4083894,0
+STX.US,D,20210803,000000,84.8932,87.2291,84.434,86.5791,2049409.007298,0
+STX.US,D,20210804,000000,86.1189,86.5399,85.2241,85.5257,1688803.2812029,0
+STX.US,D,20210805,000000,85.9848,87.2341,85.7068,87.0383,1863202.4447835,0
+STX.US,D,20210806,000000,87.4691,89.2216,87.4593,88.2347,1537397.903505,0
+STX.US,D,20210809,000000,87.9371,89.1735,87.4593,88.5891,1090893.3501649,0
+STX.US,D,20210810,000000,88.9249,89.7962,88.3315,88.829,1615873.1861608,0
+STX.US,D,20210811,000000,88.8564,90.2838,87.9008,90.1311,1780130.8563143,0
+STX.US,D,20210812,000000,90.4659,90.4659,86.1277,86.9707,2150027.2485603,0
+STX.US,D,20210813,000000,86.5693,87.8518,86.2766,86.5007,1407227.4586651,0
+STX.US,D,20210816,000000,87.8714,88.4647,86.7504,86.8562,1869989.656368,0
+STX.US,D,20210817,000000,85.7929,87.2772,85.2084,86.3765,1311270.8928989,0
+STX.US,D,20210818,000000,86.3803,86.9805,85.1986,85.2476,1445607.6336084,0
+STX.US,D,20210819,000000,84.338,85.0185,83.7438,84.3949,1498802.212889,0
+STX.US,D,20210820,000000,84.5779,85.7166,84.2519,85.6402,1326211.9509964,0
+STX.US,D,20210823,000000,86.2423,88.4168,86.1376,87.7667,1310747.9354375,0
+STX.US,D,20210824,000000,86.8464,87.288,81.0925,82.4142,5559528.087706,0
+STX.US,D,20210825,000000,82.2508,85.7264,82.2508,83.1984,3379149.8997578,0
+STX.US,D,20210826,000000,83.2366,83.4932,81.0435,81.1395,2428147.6705277,0
+STX.US,D,20210827,000000,81.255,83.3992,81.2364,82.6433,1732695.9589185,0
+STX.US,D,20210830,000000,82.6825,83.5627,82.1352,83.1505,1550116.3923914,0
+STX.US,D,20210831,000000,83.313,84.4761,82.8725,83.8681,1981059.8970499,0
+STX.US,D,20210901,000000,84.4712,84.4712,82.3447,83.4853,2142955.0660153,0
+STX.US,D,20210902,000000,84.1746,85.7929,83.7349,85.6979,1702468.6090869,0
+STX.US,D,20210903,000000,85.8311,86.8944,85.6402,86.4822,1550540.2739275,0
+STX.US,D,20210907,000000,86.7985,86.9423,84.2323,84.3185,1891561.6516522,0
+STX.US,D,20210908,000000,82.7285,82.7579,79.8276,80.7469,3700135.4697413,0
+STX.US,D,20210909,000000,80.8506,84.8355,80.7763,83.6292,5032227.627975,0
+STX.US,D,20210910,000000,83.5235,84.2607,80.0587,80.3543,3825198.9081218,0
+STX.US,D,20210913,000000,80.3073,81.1826,79.6367,80.3739,1938595.1383403,0
+STX.US,D,20210914,000000,80.1213,81.3706,78.5832,79.2157,2193283.593271,0
+STX.US,D,20210915,000000,79.4546,80.8047,79.2343,80.7665,1950017.4689873,0
+STX.US,D,20210916,000000,80.5746,82.3555,80.555,81.2169,1861700.9848844,0
+STX.US,D,20210917,000000,80.6617,81.5605,79.9705,80.183,4634429.616639,0
+STX.US,D,20210920,000000,78.8123,79.5123,77.8646,79.4252,2367591.8521365,0
+STX.US,D,20210921,000000,80.1987,80.2652,78.4706,78.7408,1758753.9486767,0
+STX.US,D,20210922,000000,79.6856,81.0083,79.2999,80.0635,1558852.4376407,0
+STX.US,D,20210923,000000,80.5746,82.7706,80.4101,82.0902,1620773.8695591,0
+STX.US,D,20210924,000000,82.1362,83.268,81.4234,83.0936,1292410.7180446,0
+STX.US,D,20210927,000000,83.0065,85.178,82.7167,83.8945,1295121.5170732,0
+STX.US,D,20210928,000000,83.268,83.9925,80.98,81.2786,2190424.6910551,0
+STX.US,D,20210929,000000,81.0279,81.5586,79.619,80.2173,1635584.1882912,0
+STX.US,D,20210930,000000,80.6323,80.8252,79.619,79.6583,1272784.4922212,0
+STX.US,D,20211001,000000,80.7675,82.0706,78.5176,81.4821,1715124.7924944,0
+STX.US,D,20211004,000000,81.3079,82.7363,80.6803,81.2217,2208268.571624,0
+STX.US,D,20211005,000000,81.5017,82.8048,79.9559,82.1959,2159883.7710268,0
+STX.US,D,20211006,000000,78.3551,79.1071,76.6075,77.8137,4572714.5077816,0
+STX.US,D,20211007,000000,78.5372,79.764,77.8715,78.9425,2187129.6504875,0
+STX.US,D,20211008,000000,79.3773,79.6856,77.0696,77.1577,2057063.3885793,0
+STX.US,D,20211011,000000,77.0794,79.3635,76.9346,78.7976,2604738.7612806,0
+STX.US,D,20211012,000000,79.1071,79.2519,75.4875,76.2697,2650044.0369828,0
+STX.US,D,20211013,000000,76.4812,77.5141,76.0279,76.8092,1406178.4795383,0
+STX.US,D,20211014,000000,77.7079,80.5942,77.5337,79.6386,2180885.8243902,0
+STX.US,D,20211015,000000,79.5994,80.4101,78.8858,79.1462,1795493.7531453,0
+STX.US,D,20211018,000000,78.5666,79.3615,77.9869,78.4217,1980544.0893975,0
+STX.US,D,20211019,000000,78.4315,78.6821,77.0696,78.3062,2512713.5690868,0
+STX.US,D,20211020,000000,78.4119,79.338,77.6883,77.7363,2054655.9457344,0
+STX.US,D,20211021,000000,77.3692,79.3968,77.0696,79.3871,2699999.752767,0
+STX.US,D,20211022,000000,83.499,85.884,82.1479,84.204,5358672.5878634,0
+STX.US,D,20211025,000000,85.5178,86.7524,84.5417,86.0671,4122574.7872436,0
+STX.US,D,20211026,000000,84.7159,85.9124,82.9586,85.0156,4016576.8253771,0
+STX.US,D,20211027,000000,85.5942,85.9124,84.5035,84.9764,2231869.069874,0
+STX.US,D,20211028,000000,85.4209,86.8688,85.4209,86.444,1829580.9784589,0
+STX.US,D,20211029,000000,85.1878,86.4342,84.7159,85.9799,2799429.0829254,0
+STX.US,D,20211101,000000,86.444,90.0155,86.3559,88.7124,2375777.3620896,0
+STX.US,D,20211102,000000,88.9347,88.9435,87.3505,88.6351,1817641.8187583,0
+STX.US,D,20211103,000000,89.0013,91.5311,88.7213,90.2182,2820130.8443091,0
+STX.US,D,20211104,000000,90.7391,92.0226,90.3827,91.9932,1425512.5845921,0
+STX.US,D,20211105,000000,92.3799,93.9826,92.2164,93.3943,1695719.1893502,0
+STX.US,D,20211108,000000,93.7506,94.7355,93.6351,94.3302,1321315.3532032,0
+STX.US,D,20211109,000000,94.3018,96.0475,93.5293,95.8458,2726514.3089026,0
+STX.US,D,20211110,000000,95.7401,97.1783,94.7737,95.5853,1943920.7246761,0
+STX.US,D,20211111,000000,95.7107,102.976,95.6617,101.605,5705363.7641594,0
+STX.US,D,20211112,000000,102.262,112.874,101.938,104.367,8058041.114632,0
+STX.US,D,20211115,000000,104.435,104.543,101.547,101.997,3146534.9481458,0
+STX.US,D,20211116,000000,102.408,102.761,99.7454,100.069,3022959.6914476,0
+STX.US,D,20211117,000000,100.079,100.871,96.8767,97.3917,3309602.6857944,0
+STX.US,D,20211118,000000,97.9047,98.4041,96.77,97.7383,2835107.6514518,0
+STX.US,D,20211119,000000,98.3452,99.2559,97.1587,97.2849,1897189.5727704,0
+STX.US,D,20211122,000000,97.5817,100.097,97.1489,98.0907,2491926.0099947,0
+STX.US,D,20211123,000000,98.3943,99.8828,96.5409,98.0516,2114040.2168437,0
+STX.US,D,20211124,000000,97.6697,98.2082,97.0128,97.5425,1703832.1798115,0
+STX.US,D,20211126,000000,95.7782,96.8767,94.668,95.1987,1393745.9830137,0
+STX.US,D,20211129,000000,97.2752,100.802,97.1978,100.45,2512560.358893,0
+STX.US,D,20211130,000000,99.3736,101.096,98.1201,99.1086,4263772.2804306,0
+STX.US,D,20211201,000000,100.548,104.69,100.117,100.235,3167899.5989679,0
+STX.US,D,20211202,000000,99.7058,102.428,99.0602,101.469,2088607.3246761,0
+STX.US,D,20211203,000000,100.167,102.633,99.51,101.752,3147606.398101,0
+STX.US,D,20211206,000000,101.106,101.713,98.0712,99.9995,2007419.2001892,0
+STX.US,D,20211207,000000,101.469,105.591,100.676,104.758,2686340.5532908,0
+STX.US,D,20211208,000000,105.072,105.218,100.832,102.036,2383733.056752,0
+STX.US,D,20211209,000000,101.703,102.496,99.2658,99.3538,1574411.4435198,0
+STX.US,D,20211210,000000,99.9213,100.372,98.1201,100.303,1257611.5760305,0
+STX.US,D,20211213,000000,100.088,100.176,97.2556,98.1495,1511324.5927274,0
+STX.US,D,20211214,000000,97.5523,99.0602,96.5987,98.8842,1889615.8821912,0
+STX.US,D,20211215,000000,99.1581,101.067,97.1097,100.9,1668837.9501507,0
+STX.US,D,20211216,000000,101.772,103.025,100.382,100.979,2158910.3755956,0
+STX.US,D,20211217,000000,100.333,101.645,98.9821,100.881,4356601.3154411,0
+STX.US,D,20211220,000000,100.284,102.31,99.5694,101.479,2058251.2782818,0
+STX.US,D,20211221,000000,104.503,106.198,102.799,106.138,2149206.0419215,0
+STX.US,D,20211222,000000,105.306,107.235,104.219,107.196,1629797.9499728,0
+STX.US,D,20211223,000000,107.529,109.026,107.382,108.273,1137702.1285687,0
+STX.US,D,20211227,000000,108.429,110.73,108.361,110.408,873910.94532491,0
+STX.US,D,20211228,000000,110.779,111.063,109.809,110.632,775106.71275705,0
+STX.US,D,20211229,000000,110.877,113.07,110.877,111.758,1498495.7925015,0
+STX.US,D,20211230,000000,111.748,112.61,110.466,110.574,1488742.4315655,0
+STX.US,D,20211231,000000,110.486,111.886,109.565,109.791,1090973.0194656,0
+STX.US,D,20220103,000000,109.839,111.181,108.429,109.967,1463102.1949356,0
+STX.US,D,20220104,000000,110.476,113.217,110.104,112.747,1636309.3832085,0
+STX.US,D,20220105,000000,112.698,114.353,111.073,111.474,2342390.8180621,0
+STX.US,D,20220106,000000,111.435,112.238,108.86,109.212,1691867.4850785,0
+STX.US,D,20220107,000000,108.841,109.467,106.921,107.832,1545139.1038961,0
+STX.US,D,20220110,000000,106.893,111.347,106.246,111.191,2640581.7754149,0
+STX.US,D,20220111,000000,111.024,111.758,105.561,108.567,2473284.4150168,0
+STX.US,D,20220112,000000,109.506,111.219,108.802,110.035,1323658.4477668,0
+STX.US,D,20220113,000000,110.779,110.995,107.313,107.714,1229773.2838206,0
+STX.US,D,20220114,000000,107.019,108.273,105.1,106.119,1325439.7716198,0
+STX.US,D,20220118,000000,105.091,105.277,102.056,102.487,1626052.4714355,0
+STX.US,D,20220119,000000,103.055,103.338,99.2065,99.4715,2123087.7894871,0
+STX.US,D,20220120,000000,100.91,101.057,97.4113,97.5914,2220789.930061,0
+STX.US,D,20220121,000000,96.4224,96.7455,92.5621,92.8245,2814862.4564456,0
+STX.US,D,20220124,000000,91.0465,94.6445,89.3312,94.4184,3124990.5306964,0
+STX.US,D,20220125,000000,92.4652,93.6703,89.2969,92.1059,2392371.0474773,0
+STX.US,D,20220126,000000,95.0792,96.1532,91.8337,93.592,3772012.5000516,0
+STX.US,D,20220127,000000,104.259,113.726,99.6277,100.754,12292237.699256,0
+STX.US,D,20220128,000000,99.7157,104.171,97.8166,104.004,3962762.2555123,0
+STX.US,D,20220131,000000,103.496,106.501,103.221,104.121,3931578.8740715,0
+STX.US,D,20220201,000000,104.121,105.669,102.526,104.914,1987917.5853235,0
+STX.US,D,20220202,000000,105.022,107.49,104.405,107.274,2135321.1127598,0
+STX.US,D,20220203,000000,105.541,106.843,105.052,105.12,1610984.7595778,0
+STX.US,D,20220204,000000,104.768,106.795,103.789,105.649,1335039.9223621,0
+STX.US,D,20220207,000000,106.55,106.931,105.433,106.354,1414052.4620974,0
+STX.US,D,20220208,000000,106.53,107.872,105.619,107.617,1321619.7307881,0
+STX.US,D,20220209,000000,109.036,109.203,107.147,108.919,1263028.0670813,0
+STX.US,D,20220210,000000,107.696,110.3,106.472,106.971,1846359.5374805,0
+STX.US,D,20220211,000000,107.46,108.489,105.072,105.639,1784816.0240401,0
+STX.US,D,20220214,000000,105.306,105.571,102.448,103.133,1861995.1484564,0
+STX.US,D,20220215,000000,104.778,107.284,104.033,106.814,1239820.8083287,0
+STX.US,D,20220216,000000,106.314,109.448,106.011,108.694,1367773.790964,0
+STX.US,D,20220217,000000,108.419,109.448,107.588,108.048,1257340.9046882,0
+STX.US,D,20220218,000000,107.607,107.852,105.385,105.571,1961854.4885588,0
+STX.US,D,20220222,000000,104.181,105.345,102.467,104.317,3571551.2611077,0
+STX.US,D,20220223,000000,104.934,105.561,101.576,101.87,2899920.6704274,0
+STX.US,D,20220224,000000,97.5621,100.411,96.6241,100.245,3034230.8547033,0
+STX.US,D,20220225,000000,100.646,102.076,99.6079,101.938,1966824.6272451,0
+STX.US,D,20220228,000000,100.264,101.586,98.7173,100.245,2070326.2843542,0
+STX.US,D,20220301,000000,99.9016,101.331,97.2312,97.7774,1720903.8810039,0
+STX.US,D,20220302,000000,98.5411,103.094,98.453,102.721,1699923.2770675,0
+STX.US,D,20220303,000000,102.967,103.612,101.165,101.703,978560.65748614,0
+STX.US,D,20220304,000000,100.362,101.459,98.9524,100.264,1638164.2479545,0
+STX.US,D,20220307,000000,99.3835,101.459,97.1783,97.2654,1586154.4941725,0
+STX.US,D,20220308,000000,97.7481,100.548,87.6834,88.0144,5358719.5723229,0
+STX.US,D,20220309,000000,89.1805,89.5593,84.7874,87.8392,3938429.4125361,0
+STX.US,D,20220310,000000,86.8287,87.2664,84.8559,86.2169,2107173.3359585,0
+STX.US,D,20220311,000000,86.9159,87.2077,83.826,84.8658,1925486.4741605,0
+STX.US,D,20220314,000000,84.7786,85.3514,82.1254,83.9132,2496712.2964484,0
+STX.US,D,20220315,000000,84.0982,86.4694,83.6116,86.1091,2228254.3307021,0
+STX.US,D,20220316,000000,86.9551,88.1975,85.6529,87.8881,1906842.83638,0
+STX.US,D,20220317,000000,87.3927,89.8315,86.4881,89.5006,1807212.290167,0
+STX.US,D,20220318,000000,89.0345,91.911,88.7721,91.6584,4059735.1155638,0
+STX.US,D,20220321,000000,91.7955,92.7402,89.9157,90.3367,1295075.5540151,0
+STX.US,D,20220322,000000,90.6598,91.8575,89.5828,91.7073,1476521.3651082,0
+STX.US,D,20220323,000000,91.4528,91.4528,88.8925,89.4947,1427173.3830928,0
+STX.US,D,20220324,000000,90.1409,92.0108,89.8569,91.9521,1323927.0763065,0
+STX.US,D,20220325,000000,91.5801,91.5801,86.6751,89.0149,2795063.6138039,0
+STX.US,D,20220328,000000,88.6037,90.5423,88.359,90.4541,1345100.725087,0
+STX.US,D,20220329,000000,91.6975,92.6962,89.4507,91.6877,1440450.5784858,0
+STX.US,D,20220330,000000,91.6975,92.05,88.8877,89.4555,1185241.2088963,0
+STX.US,D,20220331,000000,89.7688,90.1555,87.9185,88.0163,2171042.5801405,0
+STX.US,D,20220401,000000,88.594,88.8944,85.7352,87.5464,1874115.0961858,0
+STX.US,D,20220404,000000,88.0947,89.3087,87.6345,89.0639,1135617.448532,0
+STX.US,D,20220405,000000,88.7702,89.8765,85.9114,86.303,1698932.5178144,0
+STX.US,D,20220406,000000,84.8638,85.6667,83.7966,84.2959,1577394.9566933,0
+STX.US,D,20220407,000000,84.5799,85.2212,83.3316,84.7169,1508313.5017189,0
+STX.US,D,20220408,000000,84.3841,84.5505,83.0624,83.2582,1141422.0720737,0
+STX.US,D,20220411,000000,83.1505,83.4692,81.3099,82.7491,1406070.2110014,0
+STX.US,D,20220412,000000,83.6498,85.0009,81.2707,81.4078,1931701.7010215,0
+STX.US,D,20220413,000000,81.7113,82.8274,80.977,82.3379,1551944.7007038,0
+STX.US,D,20220414,000000,79.479,81.0455,79.1951,79.7042,2866527.9979923,0
+STX.US,D,20220418,000000,79.6944,81.5155,79.5672,80.5854,1950286.0975271,0
+STX.US,D,20220419,000000,79.8021,82.6658,79.577,82.3672,1905303.584633,0
+STX.US,D,20220420,000000,83.2386,85.1344,82.9155,83.9631,1902977.8538915,0
+STX.US,D,20220421,000000,84.4135,85.0596,82.1519,82.4847,1338642.4047185,0
+STX.US,D,20220422,000000,82.1126,82.3281,80.4973,80.693,1597924.1012586,0
+STX.US,D,20220425,000000,79.8119,81.0259,79.1071,80.8105,2201422.1187646,0
+STX.US,D,20220426,000000,80.184,80.3259,77.2957,77.5797,2857439.5692972,0
+STX.US,D,20220427,000000,78.3238,83.0624,78.0986,79.9392,3328901.041803,0
+STX.US,D,20220428,000000,79.9686,81.3784,78.314,80.4483,2191874.0594881,0
+STX.US,D,20220429,000000,81.2413,83.126,80.1692,80.321,2858289.375172,0
+STX.US,D,20220502,000000,80.3797,80.7909,78.3629,80.7224,2002868.8574339,0
+STX.US,D,20220503,000000,81.2315,82.4358,80.2231,82.1322,2359297.0522452,0
+STX.US,D,20220504,000000,82.3574,84.9226,80.8154,84.6386,2144618.9287198,0
+STX.US,D,20220505,000000,83.356,83.5078,80.0763,80.9868,2086325.5141901,0
+STX.US,D,20220506,000000,80.2818,82.1029,79.5329,80.8889,1511257.1802422,0
+STX.US,D,20220509,000000,79.3126,80.8105,78.2846,78.6763,1626140.3119466,0
+STX.US,D,20220510,000000,79.8413,80.4483,78.1279,79.1071,1907400.5214853,0
+STX.US,D,20220511,000000,78.5196,80.0861,75.3083,75.5139,1646142.4134454,0
+STX.US,D,20220512,000000,74.9754,76.7083,74.6817,76.4636,1818351.6926561,0
+STX.US,D,20220513,000000,77.6384,79.4692,77.4133,79.0189,1429288.7051682,0
+STX.US,D,20220516,000000,78.9699,82.0343,78.735,81.0945,3211786.1482757,0
+STX.US,D,20220517,000000,81.8484,85.4219,81.8484,85.275,1936319.456262,0
+STX.US,D,20220518,000000,84.1002,84.6973,81.4567,82.3379,1933007.0518725,0
+STX.US,D,20220519,000000,81.4567,82.7295,80.4581,80.7811,1618783.1584413,0
+STX.US,D,20220520,000000,81.3295,81.7407,76.4636,78.4413,2362344.9137002,0
+STX.US,D,20220523,000000,79.0189,80.3601,78.4021,80.2133,1302200.8494271,0
+STX.US,D,20220524,000000,79.8511,80.0567,76.6985,77.8832,2001598.2342268,0
+STX.US,D,20220525,000000,77.6384,81.7749,77.4377,80.9281,1845303.4085447,0
+STX.US,D,20220526,000000,80.321,84.198,80.321,83.9338,1675546.5138357,0
+STX.US,D,20220527,000000,85.1868,86.4009,84.2078,86.3226,1482835.6678945,0
+STX.US,D,20220531,000000,84.9911,85.1966,80.3406,82.8959,4101095.7394769,0
+STX.US,D,20220601,000000,83.3169,84.619,81.9169,81.9267,1945592.7585909,0
+STX.US,D,20220602,000000,81.9267,83.4932,81.7798,82.8665,1109715.7331714,0
+STX.US,D,20220603,000000,81.6427,81.9756,80.042,80.977,1184533.377801,0
+STX.US,D,20220606,000000,81.9365,82.6114,80.4092,80.8105,1200607.1699311,0
+STX.US,D,20220607,000000,79.998,82.8763,79.8119,82.7197,1333177.907807,0
+STX.US,D,20220608,000000,82.5238,82.5704,80.7322,81.9365,1880369.1362959,0
+STX.US,D,20220609,000000,81.3882,83.4148,81.0603,81.114,1648534.5352709,0
+STX.US,D,20220610,000000,79.8217,80.4777,78.451,78.921,1573497.2893636,0
+STX.US,D,20220613,000000,77.0021,77.8,75.0587,75.4258,2427142.6116565,0
+STX.US,D,20220614,000000,75.8761,75.979,73.311,74.0453,1592278.8163185,0
+STX.US,D,20220615,000000,74.2901,75.6852,73.3894,74.6425,1854551.1758413,0
+STX.US,D,20220616,000000,72.4397,72.5181,68.641,69.3361,3269715.9439455,0
+STX.US,D,20220617,000000,69.4537,71.6565,68.8857,71.1669,3239022.8351248,0
+STX.US,D,20220621,000000,72.1754,73.0761,70.4229,71.1767,2121489.2964653,0
+STX.US,D,20220622,000000,70.8635,71.4313,69.669,70.0998,3264223.8691991,0
+STX.US,D,20220623,000000,70.7622,70.7622,68.9924,69.9515,1811394.6346778,0
+STX.US,D,20220624,000000,70.169,73.5899,70.1097,73.3131,1970795.7442647,0
+STX.US,D,20220627,000000,73.9854,73.9854,72.6309,73.3724,1058039.7579761,0
+STX.US,D,20220628,000000,73.8272,74.371,71.7015,72.0871,1676362.5707528,0
+STX.US,D,20220629,000000,72.0871,72.2255,70.2679,70.6732,1427232.7214412,0
+STX.US,D,20220630,000000,69.5856,71.4444,69.0221,70.6337,1544070.4314852,0
+STX.US,D,20220701,000000,70.2085,70.7128,67.2523,68.3102,1802809.7397008,0
+STX.US,D,20220705,000000,66.837,70.5249,66.5997,70.5051,1816778.399518,0
+STX.US,D,20220706,000000,70.2777,71.1577,69.4058,70.7227,1628458.8972375,0
+STX.US,D,20220707,000000,71.4741,74.0744,71.2763,73.6493,1734015.2785145,0
+STX.US,D,20220708,000000,72.8583,74.6923,72.4974,74.025,1117566.6187058,0
+STX.US,D,20220711,000000,73.7086,74.1387,72.7742,73.4911,1347810.3059172,0
+STX.US,D,20220712,000000,73.7976,75.0137,73.3625,73.936,1176529.1095726,0
+STX.US,D,20220713,000000,72.6704,74.2721,72.4233,73.7185,1449112.6734957,0
+STX.US,D,20220714,000000,72.7001,75.0335,71.2071,74.727,1567899.3812566,0
+STX.US,D,20220715,000000,75.3993,77.0405,74.5193,76.7044,2008000.6643555,0
+STX.US,D,20220718,000000,77.2748,78.5533,76.299,76.6352,1595773.9931284,0
+STX.US,D,20220719,000000,76.9812,80.0858,76.8527,79.8781,2324505.9588716,0
+STX.US,D,20220720,000000,79.364,81.2821,79.1168,81.1437,2236326.7077313,0
+STX.US,D,20220721,000000,81.4996,82.8344,80.1649,82.6663,3419141.7647923,0
+STX.US,D,20220722,000000,74.1535,78.3456,74.1535,75.9628,8101333.1688364,0
+STX.US,D,20220725,000000,76.0419,78.0985,74.4303,75.6563,3480859.3515495,0
+STX.US,D,20220726,000000,75.5772,76.9021,75.1323,75.1323,2410616.8652631,0
+STX.US,D,20220727,000000,75.251,78.2329,74.5193,77.792,2415185.4291899,0
+STX.US,D,20220728,000000,77.6931,79.2355,76.2001,78.8993,1880807.0707499,0
+STX.US,D,20220729,000000,78.6027,79.9474,78.0985,79.0773,4040850.7967471,0
+STX.US,D,20220801,000000,78.0787,79.3047,76.7835,78.6423,1340754.6712141,0
+STX.US,D,20220802,000000,78.1084,79.5024,77.4261,78.1182,1324616.5250956,0
+STX.US,D,20220803,000000,78.6027,79.7496,78.1479,79.2553,1183248.9543213,0
+STX.US,D,20220804,000000,79.3047,79.8089,78.3259,79.4827,1194147.9680198,0
+STX.US,D,20220805,000000,78.1677,80.1253,77.7326,80.0363,1237907.8721288,0
+STX.US,D,20220808,000000,79.9078,80.8174,79.453,80.1649,1176257.0387963,0
+STX.US,D,20220809,000000,79.4431,79.4629,74.8159,76.4671,2220513.2259963,0
+STX.US,D,20220810,000000,77.7524,79.8089,77.6634,79.4332,1297513.6232695,0
+STX.US,D,20220811,000000,80.3923,82.696,79.5222,81.5392,1786370.1917558,0
+STX.US,D,20220812,000000,81.727,82.5674,81.3396,82.4884,1030700.1849171,0
+STX.US,D,20220815,000000,81.9446,81.9742,80.3132,81.2722,1273996.1894799,0
+STX.US,D,20220816,000000,80.679,81.465,80.4615,80.9262,855452.216883,0
+STX.US,D,20220817,000000,80.0067,80.0067,77.1542,78.3456,2579760.9406032,0
+STX.US,D,20220818,000000,78.6225,80.8767,78.6126,80.7087,1079584.9314917,0
+STX.US,D,20220819,000000,79.9375,79.9375,78.6818,79.0674,1026247.9337756,0
+STX.US,D,20220822,000000,77.3273,77.792,75.4388,75.7058,1902168.16664,0
+STX.US,D,20220823,000000,75.7948,76.4473,74.3512,74.7072,1677579.3036295,0
+STX.US,D,20220824,000000,74.4897,75.8244,74.4501,75.2114,1144138.5273812,0
+STX.US,D,20220825,000000,75.8047,78.3654,75.77,78.3456,1229382.6506677,0
+STX.US,D,20220826,000000,77.8711,77.9007,73.7135,73.7778,1810015.0639016,0
+STX.US,D,20220829,000000,72.7594,74.114,71.6768,71.741,1304689.6164201,0
+STX.US,D,20220830,000000,71.3258,71.3851,68.0433,68.6365,3623076.5113648,0
+STX.US,D,20220831,000000,64.6717,67.0595,64.3652,66.2042,6315597.1346148,0
+STX.US,D,20220901,000000,64.3553,65.4133,62.7833,65.176,3063121.4771261,0
+STX.US,D,20220902,000000,66.135,66.6788,64.3356,64.7311,1746913.8607061,0
+STX.US,D,20220906,000000,64.8151,65.354,63.0404,64.6124,2460262.1963126,0
+STX.US,D,20220907,000000,64.1279,65.3045,63.594,64.8794,1754681.5319389,0
+STX.US,D,20220908,000000,64.3158,65.522,63.0601,65.3836,1834461.9885588,0
+STX.US,D,20220909,000000,66.3723,68.419,66.0559,68.0531,2318444.5456297,0
+STX.US,D,20220912,000000,68.4387,69.0616,67.7071,67.9938,1939749.3333062,0
+STX.US,D,20220913,000000,66.1449,66.491,64.0686,64.5037,2494251.8264491,0
+STX.US,D,20220914,000000,64.3356,64.5086,61.8935,62.5065,3023402.1780399,0
+STX.US,D,20220915,000000,62.3581,62.8228,61.3991,61.8737,3939311.7579357,0
+STX.US,D,20220916,000000,61.6265,62.1011,60.8454,62.0022,3256177.4383106,0
+STX.US,D,20220919,000000,61.0827,62.0714,60.6674,61.32,2341852.7465426,0
+STX.US,D,20220920,000000,60.69,60.84,59.2178,59.93,2143255,0
+STX.US,D,20220921,000000,60.04,61.93,59.49,59.53,1875299,0
+STX.US,D,20220922,000000,59.08,59.45,58.5557,58.84,1289982,0
+STX.US,D,20220923,000000,58.09,58.3363,56.88,57.78,2087494,0
+STX.US,D,20220926,000000,57.07,57.65,55.16,55.39,2443521,0
+STX.US,D,20220927,000000,56.52,56.78,55.56,56.53,1524300,0
+STX.US,D,20220928,000000,56.54,57.21,56.29,56.98,1429878,0
+STX.US,D,20220929,000000,55.72,55.72,53.04,54.38,4333967,0
+STX.US,D,20220930,000000,54.38,55.36,53.12,53.23,2632580,0
+STX.US,D,20221003,000000,53.57,55.63,53.57,54.76,4374221,0
+STX.US,D,20221004,000000,55.77,57.56,55.69,57,4755719,0
+STX.US,D,20221005,000000,55.87,57.76,55.22,57.43,2745161,0
+STX.US,D,20221006,000000,56.88,57.105,54.59,55.71,3313420,0
+STX.US,D,20221007,000000,54.47,55.99,53.23,53.76,2926352,0
+STX.US,D,20221010,000000,53.93,54.1,51.59,52.23,1889651,0
+STX.US,D,20221011,000000,52.14,53.16,51.34,51.97,2802805,0
+STX.US,D,20221012,000000,52.19,52.76,51.57,51.82,1573832,0
+STX.US,D,20221013,000000,50.65,53.955,50.3,53.04,2100614,0
+STX.US,D,20221014,000000,53.38,53.38,49.62,51.61,3943933,0
+STX.US,D,20221017,000000,52.83,53.21,52.13,53.06,1861122,0
+STX.US,D,20221018,000000,54.28,54.5458,52.19,52.97,1625708,0
+STX.US,D,20221019,000000,52.4,53.6,52.4,52.85,2211192,0
+STX.US,D,20221020,000000,53.35,54.9486,52.7848,53.03,2690231,0
+STX.US,D,20221021,000000,52.97,55.77,52.82,55.71,3434642,0
+STX.US,D,20221024,000000,56.02,56.55,54.94,56.31,3276837,0
+STX.US,D,20221025,000000,55.96,58,55.96,58,4275692,0
+STX.US,D,20221026,000000,53,54.82,50.47,53.39,10046847,0
+STX.US,D,20221027,000000,53.14,54.27,51.79,51.96,5480803,0
+STX.US,D,20221028,000000,52,52.69,51.35,51.45,4390549,0
+STX.US,D,20221031,000000,51.04,51.32,49.58,49.66,4408046,0
+STX.US,D,20221101,000000,50.5,51.7,49.75,51.03,2529010,0
+STX.US,D,20221102,000000,50.82,51.27,49.44,49.49,2402896,0
+STX.US,D,20221103,000000,48.735,49.075,47.47,48.49,2154733,0
+STX.US,D,20221104,000000,49.82,51.36,49.645,51.12,2675030,0
+STX.US,D,20221107,000000,51.48,52.87,51,52.57,2224578,0
+STX.US,D,20221108,000000,53.1,54.0752,52.19,53,2848877,0
+STX.US,D,20221109,000000,52.18,52.3,50.54,50.59,1933054,0
+STX.US,D,20221110,000000,53.2,54.68,52.96,53.8,3155544,0
+STX.US,D,20221111,000000,54,57.6,53.95,57.15,2597627,0
+STX.US,D,20221114,000000,56.54,57.6,56.33,56.39,2131300,0
+STX.US,D,20221115,000000,57.87,58.06,55.57,55.73,3516354,0
+STX.US,D,20221116,000000,55,55,52.23,53.91,2886156,0
+STX.US,D,20221117,000000,52.95,54.61,52.665,54.41,1314313,0
+STX.US,D,20221118,000000,55.11,55.22,53.625,54.57,1405324,0
+STX.US,D,20221121,000000,53.94,54.555,53.33,54.1,1668295,0
+STX.US,D,20221122,000000,54.56,54.83,53.6,54.11,1647506,0
+STX.US,D,20221123,000000,54.34,54.96,54.11,54.81,1213939,0
+STX.US,D,20221125,000000,54.6,55.42,54.43,54.7,883006,0
+STX.US,D,20221128,000000,54.11,54.475,52.14,52.31,2083259,0
+STX.US,D,20221129,000000,51.9,52.29,51.18,51.45,2313568,0
+STX.US,D,20221130,000000,50.86,53.1,49.68,52.97,4164365,0
+STX.US,D,20221201,000000,53.34,53.87,52.77,53.3,2449230,0
+STX.US,D,20221202,000000,52,53.05,51.55,52.97,1992809,0
+STX.US,D,20221205,000000,52.92,53.9,52.12,52.25,1867779,0
+STX.US,D,20221206,000000,52.25,52.689,51.57,52.2,2660370,0
+STX.US,D,20221207,000000,51.46,53.18,51.33,52.57,1835099,0
+STX.US,D,20221208,000000,52.98,54.98,52.8,54.43,2433576,0
+STX.US,D,20221209,000000,54.17,55.72,53.96,54.14,2454939,0
+STX.US,D,20221212,000000,54,55.69,53.33,55.62,2566585,0
+STX.US,D,20221213,000000,57.6,58.18,55.86,56.17,2858998,0
+STX.US,D,20221214,000000,55.55,56.7,54.41,54.75,2212788,0
+STX.US,D,20221215,000000,53.49,53.81,52.175,52.37,4101602,0
+STX.US,D,20221216,000000,51.88,52.78,51.325,52.13,4321323,0
+STX.US,D,20221219,000000,52,52.69,50.4,50.99,2546303,0
+STX.US,D,20221220,000000,50.07,51.52,50.05,51.005,2468337,0
+STX.US,D,20221221,000000,51.52,51.94,50.13,50.24,2079399,0
+STX.US,D,20221222,000000,49.27,50.24,48.94,50.21,2214442,0
+STX.US,D,20221223,000000,50.16,50.53,49.66,50.51,1072494,0
+STX.US,D,20221227,000000,50.66,52.23,50.06,52.06,2427155,0
+STX.US,D,20221228,000000,51.9,52.56,50.725,51.05,1683666,0
+STX.US,D,20221229,000000,51.69,53.51,51.5732,53.02,2045244,0
+STX.US,D,20221230,000000,52.24,52.95,51.89,52.61,1220527,0
+STX.US,D,20230103,000000,52.84,53.465,50.94,51.88,2887190,0
+STX.US,D,20230104,000000,52.97,53.885,52.26,52.49,2649843,0
+STX.US,D,20230105,000000,52.12,53.605,51.89,53.49,2111872,0
+STX.US,D,20230106,000000,54,56.07,53.155,55.91,2499156,0
+STX.US,D,20230109,000000,56.53,56.72,55.19,55.34,2025471,0
+STX.US,D,20230110,000000,55.51,56.49,55.16,56.46,1918363,0
+STX.US,D,20230111,000000,56.21,57.33,56.12,57.21,1618619,0
+STX.US,D,20230112,000000,57.64,58.365,56.9,57.77,2669891,0
+STX.US,D,20230113,000000,57.01,57.87,56.89,57.26,1268741,0
+STX.US,D,20230117,000000,56.93,57.14,55.87,56.98,2771455,0
+STX.US,D,20230118,000000,59.28,59.89,57.49,58.71,3945263,0
+STX.US,D,20230119,000000,58.59,58.9,57.16,58.19,2462841,0
+STX.US,D,20230120,000000,58.11,59.44,57.08,59.34,2185229,0
+STX.US,D,20230123,000000,60.56,63.74,60.49,63.23,4092384,0
+STX.US,D,20230124,000000,64.4,64.91,61.99,62.23,3787381,0
+STX.US,D,20230125,000000,61.05,62.97,60.45,62.25,4527731,0
+STX.US,D,20230126,000000,68.79,71,65.72,69.01,9520463,0
+STX.US,D,20230127,000000,68.28,69.98,68.28,68.99,3587657,0
+STX.US,D,20230130,000000,68,68.9,66.63,66.76,2803026,0
+STX.US,D,20230131,000000,66.05,67.85,65.35,67.78,4584262,0
+STX.US,D,20230201,000000,67.905,71.1,67.55,70.49,3877485,0
+STX.US,D,20230202,000000,71.31,73.74,70.61,72.37,3689527,0
+STX.US,D,20230203,000000,70.58,72.47,70.5,70.89,1673596,0
+STX.US,D,20230206,000000,69.81,70.12,68.89,69.75,1616683,0
+STX.US,D,20230207,000000,69.88,71.55,69.43,71.3,2165256,0
+STX.US,D,20230208,000000,70.72,71.5585,70.42,71.08,2091305,0
+STX.US,D,20230209,000000,72.23,72.87,69.09,69.8,2567217,0
+STX.US,D,20230210,000000,70.25,71.59,69.29,71.28,3299651,0
+STX.US,D,20230213,000000,71.02,71.56,70.625,71.33,1575995,0
+STX.US,D,20230214,000000,70.25,72.61,69.9,72.46,1234098,0
+STX.US,D,20230215,000000,71.48,72.31,71.22,71.97,1093435,0
+STX.US,D,20230216,000000,70.77,71.43,70.18,70.53,1214072,0
+STX.US,D,20230217,000000,70.52,71.03,69.15,70.26,1804384,0
+STX.US,D,20230221,000000,69.21,69.52,66.905,67.08,2095260,0
+STX.US,D,20230222,000000,66.96,67.25,65.665,66.39,1711967,0
+STX.US,D,20230223,000000,67.42,67.66,65.82,67.08,1679703,0
+STX.US,D,20230224,000000,64.66,67,64.65,66.09,1302627,0
+STX.US,D,20230227,000000,66.29,66.63,64.17,64.25,2633742,0
+STX.US,D,20230228,000000,64.29,65.08,64.05,64.56,2159727,0
+STX.US,D,20230301,000000,64.23,64.87,63.46,64.12,1908387,0
+STX.US,D,20230302,000000,63.51,65.215,62.47,64.86,2793508,0
+STX.US,D,20230303,000000,65.04,65.13,64.06,64.57,2127419,0
+STX.US,D,20230306,000000,65.25,65.37,63.13,63.32,1829616,0
+STX.US,D,20230307,000000,62.94,63.205,61.81,62.14,2331547,0
+STX.US,D,20230308,000000,62.63,63.81,61.99,63.63,3477309,0
+STX.US,D,20230309,000000,63.13,64.82,63.13,63.25,2477562,0
+STX.US,D,20230310,000000,63.25,63.71,61.275,61.75,1646516,0
+STX.US,D,20230313,000000,61.01,61.5,60.02,60.34,2514291,0
+STX.US,D,20230314,000000,61.48,62.455,60.14,61.02,2090339,0
+STX.US,D,20230315,000000,59.71,60.315,58.85,59.85,2259293,0
+STX.US,D,20230316,000000,58.82,61.505,58.82,61.2,2279108,0
+STX.US,D,20230317,000000,61.46,62.25,60.71,61.05,5781292,0
+STX.US,D,20230320,000000,60.46,62.64,59.83,62.06,2243261,0
+STX.US,D,20230321,000000,62.15,62.44,61.1,62.1,1680171,0
+STX.US,D,20230322,000000,61.84,62.29,60.49,60.52,2025564,0
+STX.US,D,20230323,000000,60.84,62.52,60.62,61.6,2950340,0
+STX.US,D,20230324,000000,61.275,61.72,60.68,61.64,1758070,0
+STX.US,D,20230327,000000,62.22,62.48,61.64,62.01,2265883,0
+STX.US,D,20230328,000000,60.21,60.66,59.18,60.43,2594471,0
+STX.US,D,20230329,000000,62,63.94,61.85,63.79,2919055,0
+STX.US,D,20230330,000000,64.69,65.19,63.795,64.98,1666996,0
+STX.US,D,20230331,000000,64.94,66.205,64.78,66.12,2096921,0
+STX.US,D,20230403,000000,66,66.4799,65.28,65.75,2112548,0
+STX.US,D,20230404,000000,65.86,65.925,64.65,65.34,1841591,0
+STX.US,D,20230405,000000,64.795,64.94,63.81,64.86,1405867,0
+STX.US,D,20230406,000000,64.38,64.87,64.04,64.4,1023853,0
+STX.US,D,20230410,000000,64.37,66.83,64.285,66.35,2317288,0
+STX.US,D,20230411,000000,66.66,67.44,66.46,66.88,1278162,0
+STX.US,D,20230412,000000,67.82,67.82,65.8972,66.38,1805930,0
+STX.US,D,20230413,000000,66.22,66.3,64.1,65.35,2539093,0
+STX.US,D,20230414,000000,64.9,66.6699,63.85,63.96,2600199,0
+STX.US,D,20230417,000000,63.67,64.74,63.3701,64.25,1948910,0
+STX.US,D,20230418,000000,64.11,64.38,63.155,64.27,2579717,0
+STX.US,D,20230419,000000,63.055,63.24,61.73,62.86,2927785,0
+STX.US,D,20230420,000000,58.65,61.93,56.56,57.08,7959691,0
+STX.US,D,20230421,000000,56.1,56.73,54.32,56.42,5906604,0
+STX.US,D,20230424,000000,56.44,57.08,55.78,57.01,2325253,0
+STX.US,D,20230425,000000,56.65,56.86,55.97,56.09,2386520,0
+STX.US,D,20230426,000000,56.8,57.595,56,56.34,1939460,0
+STX.US,D,20230427,000000,56.405,57,55.79,56.8,2686809,0
+STX.US,D,20230428,000000,57.18,58.96,57.01,58.77,2891919,0
+STX.US,D,20230501,000000,58.74,59.09,58.3,58.56,2335983,0
+STX.US,D,20230502,000000,58.59,58.63,56.74,56.85,1876647,0
+STX.US,D,20230503,000000,57.11,57.74,55.79,55.92,2351356,0
+STX.US,D,20230504,000000,55.71,55.81,54.47,55.12,1841518,0
+STX.US,D,20230505,000000,55.91,56.51,54.94,55.94,1564387,0
+STX.US,D,20230508,000000,55.79,56.4,55.41,56.29,885103,0
+STX.US,D,20230509,000000,55.55,57.52,55.11,57.31,2185995,0
+STX.US,D,20230510,000000,58,58.1,56.92,57.27,2091116,0
+STX.US,D,20230511,000000,56.88,56.99,56.02,56.8,1562549,0
+STX.US,D,20230512,000000,57.56,57.6,56.76,57.57,1853668,0
+STX.US,D,20230515,000000,58.81,61.12,58.13,61.06,2576482,0
+STX.US,D,20230516,000000,61.06,61.67,60.0758,60.8,2061472,0
+STX.US,D,20230517,000000,61.3,61.83,60.2521,61.14,1806688,0
+STX.US,D,20230518,000000,61.11,63.07,60.97,62.75,2010830,0
+STX.US,D,20230519,000000,62.78,63.03,61.68,62.26,1308099,0
+STX.US,D,20230522,000000,61.87,63.28,61.68,62.95,1307253,0
+STX.US,D,20230523,000000,63.33,63.605,62.23,62.37,1304499,0
+STX.US,D,20230524,000000,61.82,62.21,60.9,61.32,1443901,0
+STX.US,D,20230525,000000,61.78,62.24,59.565,60.11,2866535,0
+STX.US,D,20230526,000000,60.23,62.69,60.23,62.29,3603662,0
+STX.US,D,20230530,000000,62.03,62.22,59.8,61,2916221,0
+STX.US,D,20230531,000000,59.81,60.38,58.8,60.1,5061858,0
+STX.US,D,20230601,000000,60.5,61.55,60.37,61.3,2483540,0
+STX.US,D,20230602,000000,62.08,62.44,61.18,62.21,1715548,0
+STX.US,D,20230605,000000,61.9,62.15,60.85,60.86,1922003,0
+STX.US,D,20230606,000000,59.5,60.515,58.57,58.59,2864310,0
+STX.US,D,20230607,000000,59.07,59.72,57.06,59.3,5208238,0
+STX.US,D,20230608,000000,59.01,60.01,57.84,59.88,2327652,0
+STX.US,D,20230609,000000,60.38,60.94,59.58,60.89,2142687,0
+STX.US,D,20230612,000000,61.09,63.44,61.055,63.41,2347273,0
+STX.US,D,20230613,000000,64.03,65.2663,63.93,64.69,2341100,0
+STX.US,D,20230614,000000,64.82,65.57,63.98,65.29,1791113,0
+STX.US,D,20230615,000000,65.06,66.95,65.06,66.14,2613260,0
+STX.US,D,20230616,000000,66.48,66.55,63.97,64.3,4024188,0
+STX.US,D,20230620,000000,62.83,63.33,62.34,62.58,1950661,0
+STX.US,D,20230621,000000,61.89,62.51,61.38,61.57,1623270,0
+STX.US,D,20230622,000000,61.41,61.75,61.06,61.23,1311787,0
+STX.US,D,20230623,000000,60.61,61.015,60.18,60.32,1176429,0
+STX.US,D,20230626,000000,60.72,61.18,60.27,60.55,1419053,0
+STX.US,D,20230627,000000,60.83,62.32,60,62.11,2204034,0
+STX.US,D,20230628,000000,61.79,61.96,60.65,61.62,2101678,0
+STX.US,D,20230629,000000,61.72,62.56,61.31,61.94,1525794,0
+STX.US,D,20230630,000000,62.29,62.44,61.5,61.87,1534743,0
+STX.US,D,20230703,000000,62,62.625,61.84,62.18,817783,0
+STX.US,D,20230705,000000,61.81,61.85,60.2018,60.82,1556896,0
+STX.US,D,20230706,000000,59.94,60.89,59.76,60.82,1466129,0
+STX.US,D,20230707,000000,60.86,61.66,60.12,60.28,1139144,0
+STX.US,D,20230710,000000,59.78,60.99,59.65,60.4,1616805,0
+STX.US,D,20230711,000000,60.5,61.375,60.31,61.06,1190263,0
+STX.US,D,20230712,000000,62,62.52,60.2,61.62,1964818,0
+STX.US,D,20230713,000000,62,62.96,61.84,62.02,2255396,0
+STX.US,D,20230714,000000,61.61,62.58,61.32,61.57,2223104,0
+STX.US,D,20230717,000000,60.84,61.31,59.98,60.95,1859824,0
+STX.US,D,20230718,000000,60.45,61.59,60.45,61.39,1414790,0
+STX.US,D,20230719,000000,61.46,61.76,59.79,59.86,2138541,0
+STX.US,D,20230720,000000,59.37,59.95,59.1,59.3,1691109,0
+STX.US,D,20230721,000000,59.43,59.87,58.41,59.61,2163327,0
+STX.US,D,20230724,000000,59.33,59.92,58.45,59.28,2393597,0
+STX.US,D,20230725,000000,58.97,59.385,58.22,58.24,2299282,0
+STX.US,D,20230726,000000,58.12,58.75,57.32,57.97,3603447,0
+STX.US,D,20230727,000000,58.53,63.83,57.79,62.15,9241361,0
+STX.US,D,20230728,000000,62.76,64.08,61.95,63.45,3232867,0
+STX.US,D,20230731,000000,64.13,65.05,63.46,63.5,2815521,0
+STX.US,D,20230801,000000,63.11,65.43,63.075,65.32,2992082,0
+STX.US,D,20230802,000000,64.89,65.595,64.24,65.01,3010721,0
+STX.US,D,20230803,000000,64.69,68.73,64.44,68.28,4846300,0
+STX.US,D,20230804,000000,68.21,68.22,66.29,66.79,2958018,0
+STX.US,D,20230807,000000,67.67,69.425,67.25,68.51,2696608,0
+STX.US,D,20230808,000000,68,68.325,66.175,67.06,1601507,0
+STX.US,D,20230809,000000,67.03,67.705,66.77,66.86,1620503,0
+STX.US,D,20230810,000000,67.23,67.83,66.74,67.15,1677872,0
+STX.US,D,20230811,000000,66.99,68.28,66.76,66.85,1922723,0
+STX.US,D,20230814,000000,66.95,67.88,66.75,67.81,1703794,0
+STX.US,D,20230815,000000,67.3,67.48,65.49,65.5,1958518,0
+STX.US,D,20230816,000000,64.99,65.5,64.12,64.19,2097732,0
+STX.US,D,20230817,000000,64.66,65.83,64.62,64.93,1995296,0
+STX.US,D,20230818,000000,63.94,64.8,63.63,64.35,1629428,0
+STX.US,D,20230821,000000,64.22,65.55,64.13,65.5,1113118,0
+STX.US,D,20230822,000000,66.35,66.5,65.67,65.89,1840044,0
+STX.US,D,20230823,000000,65.7,66.47,65.66,66.16,1284122,0
+STX.US,D,20230824,000000,66.42,66.52,64.88,64.9,2127890,0
+STX.US,D,20230825,000000,65.27,65.41,63.51,64.42,1507281,0
+STX.US,D,20230828,000000,64.66,66.13,64.57,66.065,878915,0
+STX.US,D,20230829,000000,66,66.87,65.73,66.4,1899712,0
+STX.US,D,20230830,000000,65.9,68.61,65.78,68.17,1627362,0
+STX.US,D,20230831,000000,68.86,70.96,68.53,70.79,3441968,0
+STX.US,D,20230901,000000,71.5,74.51,70.76,73.7,4548779,0
+STX.US,D,20230905,000000,73.05,74.0394,69.5,70.89,5134302,0
+STX.US,D,20230906,000000,70.41,71.755,70,71.23,2786486,0
+STX.US,D,20230907,000000,67.07,67.48,63.095,63.44,11692899,0
+STX.US,D,20230908,000000,63.62,65.39,63.41,65.37,10087721,0
+STX.US,D,20230911,000000,65.79,65.79,63.41,64.31,4318711,0
+STX.US,D,20230912,000000,64.08,64.425,62.63,62.72,2841050,0
+STX.US,D,20230913,000000,62.55,63.59,62.43,63.39,2706158,0
+STX.US,D,20230914,000000,63.53,64.36,63.22,64.25,2481195,0
+STX.US,D,20230915,000000,64.08,64.75,63.63,63.75,3973813,0
+STX.US,D,20230918,000000,63.74,64.87,63.59,64.23,1699336,0
+STX.US,D,20230919,000000,64.11,65.47,64.02,64.87,2535547,0
+STX.US,D,20230920,000000,65.3,66.435,65.28,65.63,2270894,0
+STX.US,D,20230921,000000,64.74,66.79,64.29,65.45,2507415,0
+STX.US,D,20230922,000000,66.12,67.005,65.61,65.9,2115655,0
+STX.US,D,20230925,000000,65,65.19,63.9,64.45,1827614,0
+STX.US,D,20230926,000000,64.2,65.33,63.32,63.42,2065587,0
+STX.US,D,20230927,000000,63.99,65.095,63.88,64.29,1556992,0
+STX.US,D,20230928,000000,64.1,65.93,63.88,65.69,2210094,0
+STX.US,D,20230929,000000,66.21,66.32,65.43,65.95,2034724,0
+STX.US,D,20231002,000000,66.08,66.9,65.7,66.19,2096791,0
+STX.US,D,20231003,000000,65.74,66.585,65.235,65.42,2138211,0
+STX.US,D,20231004,000000,65.36,66.19,64.92,65.97,1835599,0
+STX.US,D,20231005,000000,66.3,67.3857,65.93,66.62,1728525,0
+STX.US,D,20231006,000000,65.76,66.845,65.5,66.05,1863694,0
+STX.US,D,20231009,000000,65.83,66.58,65.385,66.23,1622602,0
+STX.US,D,20231010,000000,66.2,67.48,66.19,66.58,2068512,0
+STX.US,D,20231011,000000,66.76,69.64,66.76,69.56,3240577,0
+STX.US,D,20231012,000000,69.87,70.12,68.57,69.35,2374112,0
+STX.US,D,20231013,000000,69.78,70.24,68.21,68.43,3446197,0
+STX.US,D,20231016,000000,68.6,69.48,68.36,68.95,2496790,0
+STX.US,D,20231017,000000,68.31,69.42,68.31,68.94,5386933,0
+STX.US,D,20231018,000000,68.45,68.74,67.64,68.48,3180268,0
+STX.US,D,20231019,000000,68.35,69.05,66.41,66.87,2892918,0
+STX.US,D,20231020,000000,67.1,67.6,66.14,66.69,2197971,0
+STX.US,D,20231023,000000,66.28,66.57,65.08,65.25,2148485,0
+STX.US,D,20231024,000000,66.61,68.9599,66.54,68.1,4260253,0
+STX.US,D,20231025,000000,67.45,68.57,67.09,67.1,3147582,0
+STX.US,D,20231026,000000,69.5,70.3155,64.12,65.84,5170983,0
+STX.US,D,20231027,000000,66.86,69,66.7912,68.2,4000835,0
+STX.US,D,20231030,000000,68.92,69.5,67.44,68.42,2985907,0
+STX.US,D,20231031,000000,67.68,68.57,66.93,68.25,3707596,0
+STX.US,D,20231101,000000,68.42,71.4,68.32,71.24,4662801,0
+STX.US,D,20231102,000000,72,72.41,70.75,71.81,2608147,0
+STX.US,D,20231103,000000,72.5,73.815,72.01,72.28,2313398,0
+STX.US,D,20231106,000000,71.9,72.49,70.57,71.13,2219552,0
+STX.US,D,20231107,000000,70.81,71.25,70.31,70.84,1868291,0
+STX.US,D,20231108,000000,71.01,71.93,70.41,71.86,1777778,0
+STX.US,D,20231109,000000,71.87,73.06,71.61,72,2333565,0
+STX.US,D,20231110,000000,72.56,72.56,71.07,72.42,1964758,0
+STX.US,D,20231113,000000,72.36,72.84,71.67,72.47,2538572,0
+STX.US,D,20231114,000000,73.5,74.808,73.2,74.61,2673150,0
+STX.US,D,20231115,000000,74.75,75.07,74.06,74.55,1891929,0
+STX.US,D,20231116,000000,74.33,75.64,74.33,75.59,1738755,0
+STX.US,D,20231117,000000,76,76.2299,75.41,75.88,1478630,0
+STX.US,D,20231120,000000,75.88,77.245,75.685,77.06,1512677,0
+STX.US,D,20231121,000000,76.8,76.855,75.52,76.06,1725307,0
+STX.US,D,20231122,000000,76.11,77.33,76.11,76.55,936756,0
+STX.US,D,20231124,000000,75.64,76.44,75.64,76.08,647464,0
+STX.US,D,20231127,000000,76.5,78.135,76.375,77.56,1923357,0
+STX.US,D,20231128,000000,76.98,77.385,76.3,76.95,1279095,0
+STX.US,D,20231129,000000,78.35,79.04,77.92,78.48,2052757,0
+STX.US,D,20231130,000000,78.5,79.42,77.98,79.1,3095225,0
+STX.US,D,20231201,000000,78.91,79.4,78.26,79.18,2030011,0
+STX.US,D,20231204,000000,78.63,79.24,78.1126,78.59,1450152,0
+STX.US,D,20231205,000000,78.14,78.365,76.87,76.96,1808045,0
+STX.US,D,20231206,000000,78.14,79.36,77.71,77.81,2522814,0
+STX.US,D,20231207,000000,78.23,79.57,78.1,78.78,2238362,0
+STX.US,D,20231208,000000,78.48,80.75,78.38,80.59,2359958,0
+STX.US,D,20231211,000000,81,82.73,80.965,81.99,2399967,0
+STX.US,D,20231212,000000,82.05,82.63,81.29,82.63,2107914,0
+STX.US,D,20231213,000000,82.25,85.47,82.18,85.43,3645247,0
+STX.US,D,20231214,000000,86.54,87.93,85.13,85.33,3462015,0
+STX.US,D,20231215,000000,84.84,85.42,84.03,84.28,5120499,0
+STX.US,D,20231218,000000,84.32,84.7252,83.65,83.97,1953016,0
+STX.US,D,20231219,000000,83.69,84.67,83.5763,83.9,1426313,0
+STX.US,D,20231220,000000,82.97,83.38,81.82,81.85,1890571,0
+STX.US,D,20231221,000000,83.51,85.34,83.31,85.3,2042138,0
+STX.US,D,20231222,000000,85.42,85.72,84.84,85.16,1003517,0
+STX.US,D,20231226,000000,85.16,86.02,85.04,85.87,938440,0
+STX.US,D,20231227,000000,86.26,86.36,85.35,85.68,962497,0
+STX.US,D,20231228,000000,85.8,86.83,85.71,86.79,1589198,0
+STX.US,D,20231229,000000,86.57,86.98,85.165,85.37,1295921,0
+STX.US,D,20240102,000000,84.7,84.8,82.32,82.69,2011457,0
+STX.US,D,20240103,000000,81.31,82.345,80.065,80.43,2874596,0
+STX.US,D,20240104,000000,79.84,81.37,79.81,80.77,1361581,0
+STX.US,D,20240105,000000,81.13,81.82,79.81,80.28,1395161,0
+STX.US,D,20240108,000000,80.07,81.36,80.07,80.98,2167289,0
+STX.US,D,20240109,000000,79.95,80.255,79.4,80.11,1471660,0
+STX.US,D,20240110,000000,79.98,82.75,79.72,82.66,2260325,0
+STX.US,D,20240111,000000,81.47,81.84,79.3901,81.74,2752035,0
+STX.US,D,20240112,000000,82.41,82.83,81.88,82.78,2112625,0
+STX.US,D,20240116,000000,83.61,85.37,82.36,84.81,3012297,0
+STX.US,D,20240117,000000,84.71,84.76,82.44,83.33,2412442,0
+STX.US,D,20240118,000000,84.71,86.3,83.12,83.97,1720023,0
+STX.US,D,20240119,000000,84.6,85.44,83.855,85.42,2327396,0
+STX.US,D,20240122,000000,86.99,88.39,85.895,87.1,4171426,0
+STX.US,D,20240123,000000,87.55,89.3,86.78,89.23,4020504,0
+STX.US,D,20240124,000000,90.12,90.28,88.05,89.17,3775866,0
+STX.US,D,20240125,000000,91.2,91.2,86.5,90.99,5756694,0
+STX.US,D,20240126,000000,90.89,92.04,89.41,90.44,3071089,0
+STX.US,D,20240129,000000,90.68,91.59,88.39,88.63,2648351,0
+STX.US,D,20240130,000000,88.8,89.18,87.19,87.59,2406313,0
+STX.US,D,20240131,000000,87.35,87.775,85.39,85.68,5220972,0
+STX.US,D,20240201,000000,85.88,87.505,85.88,86.8,2002064,0
+STX.US,D,20240202,000000,86.65,87.97,85.935,87.52,2160215,0
+STX.US,D,20240205,000000,87.17,87.185,85.12,85.5,2095667,0
+STX.US,D,20240206,000000,86.04,86.765,85.47,86.2,2560010,0
+STX.US,D,20240207,000000,86.49,87.315,85.33,86.76,1818583,0
+STX.US,D,20240208,000000,86.7,88.26,85.7909,87.68,1670650,0
+STX.US,D,20240209,000000,87.72,89.47,87.35,89.41,1536727,0
+STX.US,D,20240212,000000,89.33,90.66,88.99,89.1,1599781,0
+STX.US,D,20240213,000000,87.34,87.75,86.05,87.16,2040721,0
+STX.US,D,20240214,000000,88.1,88.19,86.15,86.81,1854075,0
+STX.US,D,20240215,000000,86.86,88.5,86.81,88.16,1299664,0
+STX.US,D,20240216,000000,88.21,88.69,87.09,87.52,1797527,0
+STX.US,D,20240220,000000,87.16,87.36,85.54,86.77,1781117,0
+STX.US,D,20240221,000000,85.92,86.07,83.95,84.9,1928979,0
+STX.US,D,20240222,000000,86.31,88.4,86.02,88.02,2214473,0
+STX.US,D,20240223,000000,88.22,88.42,87.03,87.98,1461887,0
+STX.US,D,20240226,000000,88.18,89.75,87.73,88.66,2134197,0
+STX.US,D,20240227,000000,90.77,93,89.94,90.7,3381411,0
+STX.US,D,20240228,000000,90.11,91.955,90.11,91.61,1979604,0
+STX.US,D,20240229,000000,92.47,93.4399,92.22,93.05,2184738,0
+STX.US,D,20240301,000000,95,98.15,94.12,97.16,5101541,0
+STX.US,D,20240304,000000,97.53,99.9299,96.7601,98.38,3563031,0
+STX.US,D,20240305,000000,97.39,98.8,97.0501,98.63,2392371,0
+STX.US,D,20240306,000000,99.99,101.26,92.97,94.14,5282283,0
+STX.US,D,20240307,000000,94.63,94.98,91.34,93.81,4626651,0
+STX.US,D,20240308,000000,93.37,94.9,92.46,92.69,2746992,0
+STX.US,D,20240311,000000,91.32,91.91,90.11,91.74,2602090,0
+STX.US,D,20240312,000000,92.28,92.7505,90.75,91.11,2893892,0
+STX.US,D,20240313,000000,90.49,90.545,88.42,88.67,3737393,0
+STX.US,D,20240314,000000,88.08,88.13,85.26,85.76,3321447,0
+STX.US,D,20240315,000000,84.93,86.04,84.65,86.01,6079524,0
+STX.US,D,20240318,000000,86.66,87.15,85.11,85.39,2265350,0
+STX.US,D,20240319,000000,84.64,86.84,84.21,86.57,1894182,0
+STX.US,D,20240320,000000,86.12,87.86,85.445,87.42,2319143,0
+STX.US,D,20240321,000000,91.35,91.47,88.12,88.45,3747628,0
+STX.US,D,20240322,000000,88.81,89.62,87.65,89.01,2454146,0
+STX.US,D,20240325,000000,88.67,89.02,87.62,88.21,1835222,0
+STX.US,D,20240326,000000,93.5,97.95,92.76,94.72,7346834,0
+STX.US,D,20240327,000000,95.66,96.33,93.34,94.58,2762521,0
+STX.US,D,20240328,000000,94.56,94.635,91.73,93.05,3296312,0
+STX.US,D,20240401,000000,93.15,94.34,91.71,91.78,2672744,0
+STX.US,D,20240402,000000,89.88,90.98,89.21,90.23,3246195,0
+STX.US,D,20240403,000000,89.69,92.7,89.65,91.63,2584963,0
+STX.US,D,20240404,000000,93.07,94.23,90.59,90.76,2281197,0
+STX.US,D,20240405,000000,91.38,91.38,89.65,89.99,2598087,0
+STX.US,D,20240408,000000,91.73,92.04,88.73,89.15,2612880,0
+STX.US,D,20240409,000000,90.04,90.955,87.83,89.53,2816787,0
+STX.US,D,20240410,000000,88.57,88.855,86.33,87.99,3200224,0
+STX.US,D,20240411,000000,88.12,88.85,87.39,88.78,1970586,0
+STX.US,D,20240412,000000,87.38,87.66,85.095,85.19,2529714,0
+STX.US,D,20240415,000000,86.68,87.1,83.3,83.88,2925155,0
+STX.US,D,20240416,000000,83.54,84.71,83.02,83.68,2454108,0
+STX.US,D,20240417,000000,84.95,86.3,84.04,84.2,3465876,0
+STX.US,D,20240418,000000,83.79,85.2,83.31,83.44,1811716,0
+STX.US,D,20240419,000000,83.77,84.29,82.31,82.46,2882747,0
+STX.US,D,20240422,000000,82.62,85.65,82.54,85.18,3562980,0
+STX.US,D,20240423,000000,85.65,87.62,85.61,86.53,6008699,0
+STX.US,D,20240424,000000,87.56,91,83.34,87.11,7274505,0
+STX.US,D,20240425,000000,85.9,88.13,84.4575,87.26,3166460,0
+STX.US,D,20240426,000000,87.605,87.7,85.145,86.04,3637434,0
+STX.US,D,20240429,000000,85.98,87.01,85.36,86.08,2050361,0
+STX.US,D,20240430,000000,85.44,86.64,85.4,85.91,2112996,0
+STX.US,D,20240501,000000,86.97,87.78,84.34,85.81,2047656,0
+STX.US,D,20240502,000000,86.64,86.725,84.47,86.29,1415498,0
+STX.US,D,20240503,000000,87.79,87.9,86.68,87.5,1655351,0
+STX.US,D,20240506,000000,88.07,90.97,88,89.85,1932570,0
+STX.US,D,20240507,000000,90.13,90.85,89.41,89.51,1305881,0
+STX.US,D,20240508,000000,88.76,90.19,88.7575,90.05,913333,0
+STX.US,D,20240509,000000,90.17,91.93,89.78,91.67,1740227,0
+STX.US,D,20240510,000000,92.4,94.05,92.3,94.01,2789088,0
+STX.US,D,20240513,000000,94.55,94.58,92.45,93.15,2008556,0
+STX.US,D,20240514,000000,94.54,96.61,93.65,96.22,2353592,0
+STX.US,D,20240515,000000,97.24,98.92,96.79,98.72,2872311,0
+STX.US,D,20240516,000000,98.9,99.2,98.02,98.24,1854755,0
+STX.US,D,20240517,000000,98.5,98.5,94.78,95.27,2660998,0
+STX.US,D,20240520,000000,95.22,97.14,95.17,96.81,1486907,0
+STX.US,D,20240521,000000,93.72,94.98,93.05,93.6,3084265,0
+STX.US,D,20240522,000000,94.04,95.07,93.64,94.67,2129489,0
+STX.US,D,20240523,000000,96,96.76,93.01,93.46,1841090,0
+STX.US,D,20240524,000000,93.98,94.67,92.99,94.19,1301748,0
+STX.US,D,20240528,000000,95,96.92,94.56,96.84,2979678,0
+STX.US,D,20240529,000000,95.3,96.36,93.37,94.26,3602693,0
+STX.US,D,20240530,000000,94.56,95.8,92.34,93.71,2273456,0
+STX.US,D,20240531,000000,93.85,94.77,90.44,93.24,3589733,0
+STX.US,D,20240603,000000,93.63,93.93,90.55,91.33,2696943,0
+STX.US,D,20240604,000000,90.91,92.4,90.26,91.85,3723980,0
+STX.US,D,20240605,000000,93,97.68,93,96.6,2962878,0
+STX.US,D,20240606,000000,96.23,96.59,94.74,96,1440467,0
+STX.US,D,20240607,000000,95.75,97.14,95.08,96.11,1779242,0
+STX.US,D,20240610,000000,95.46,99.55,95.01,99.52,2231876,0
+STX.US,D,20240611,000000,99,101.77,98.5408,101.64,2768550,0
+STX.US,D,20240612,000000,103.1,105.28,102.065,102.85,3311816,0
+STX.US,D,20240613,000000,102.85,105,102.71,104.76,1964007,0
+STX.US,D,20240614,000000,103.34,104.08,103.01,103.86,1311340,0
+STX.US,D,20240617,000000,104.42,106.765,103.735,105.98,2086800,0
+STX.US,D,20240618,000000,106.16,107.91,105.52,105.99,2848924,0
+STX.US,D,20240620,000000,105.11,105.5294,102.34,102.62,3109534,0
+STX.US,D,20240621,000000,102.61,103.75,101.01,103.08,3420633,0
+STX.US,D,20240624,000000,102.8,103.75,102.04,103.33,1784751,0
+STX.US,D,20240625,000000,103.75,104.19,102,103.74,2278280,0
+STX.US,D,20240626,000000,103.62,104,101.81,102.75,1953275,0
+STX.US,D,20240627,000000,102.7,104.33,101.79,104.1,1366788,0
+STX.US,D,20240628,000000,104.47,105.4699,103.115,103.27,1550052,0
+STX.US,D,20240701,000000,103,103.36,101.79,102.44,1298009,0
+STX.US,D,20240702,000000,102.26,103.99,102.01,103.13,1102579,0
+STX.US,D,20240703,000000,103.13,103.34,101.21,101.37,1059810,0
+STX.US,D,20240705,000000,101.47,102.33,101.07,102.04,1548574,0
+STX.US,D,20240708,000000,102.83,104.51,102.54,103.43,2001216,0
+STX.US,D,20240709,000000,103.4,104.98,102.98,104.35,1618361,0
+STX.US,D,20240710,000000,105,106.98,104.61,106.73,2067451,0
+STX.US,D,20240711,000000,107,107,105,106.11,1584438,0
+STX.US,D,20240712,000000,106.43,108.97,105.81,107.1,2040678,0
+STX.US,D,20240715,000000,107.35,108.95,106.165,108.94,2212101,0
+STX.US,D,20240716,000000,109.3,109.63,108.185,108.71,1933536,0
+STX.US,D,20240717,000000,106.91,106.91,104.5201,104.91,2825204,0
+STX.US,D,20240718,000000,105.77,105.77,102.48,103.47,2237558,0
+STX.US,D,20240719,000000,103.96,104.265,102.47,102.63,1977279,0
+STX.US,D,20240722,000000,104.14,106.25,103.4,106.18,2310939,0
+STX.US,D,20240723,000000,105.17,106.59,104.5,105.3,3793929,0
+STX.US,D,20240724,000000,109,113.57,107.16,109.53,9398139,0
+STX.US,D,20240725,000000,108.81,109.065,103.64,103.96,4194859,0
+STX.US,D,20240726,000000,105.01,105.75,102.88,103.68,3069247,0
+STX.US,D,20240729,000000,104.08,104.2999,101.36,103.38,2977546,0
+STX.US,D,20240730,000000,103.5,103.7,98.64,99.1,3058358,0
+STX.US,D,20240731,000000,102.35,102.78,100.21,102.17,2670502,0
+STX.US,D,20240801,000000,102.03,104.185,98.11,99.01,3436972,0
+STX.US,D,20240802,000000,95.5,96.155,93.45,94.57,4205003,0
+STX.US,D,20240805,000000,90.59,93.9,90,92.54,3365736,0
+STX.US,D,20240806,000000,93.39,95.88,93.1074,93.68,3209089,0
+STX.US,D,20240807,000000,94.67,95.32,92.04,92.1,3288439,0
+STX.US,D,20240808,000000,92.3,95.62,91.2,95.45,2332538,0
+STX.US,D,20240809,000000,95.21,96.99,94.28,96.28,1483576,0
+STX.US,D,20240812,000000,96.01,97.09,95.1,95.83,1284629,0
+STX.US,D,20240813,000000,97.19,98.23,96.71,98.2,1637470,0
+STX.US,D,20240814,000000,98.82,98.9942,96.69,97.06,2176128,0
+STX.US,D,20240815,000000,98.86,100.16,98.22,99.61,2196997,0
+STX.US,D,20240816,000000,100.2,102.57,99.36,101.73,2494388,0
+STX.US,D,20240819,000000,101.56,103.99,100.75,103.96,2934411,0
+STX.US,D,20240820,000000,103.83,105.02,102.825,103.55,1703348,0
+STX.US,D,20240821,000000,104.2,104.9,103.43,104.44,1150123,0
+STX.US,D,20240822,000000,104.82,105.21,102.91,103.23,989115,0
+STX.US,D,20240823,000000,104.34,104.67,103.48,104.41,949247,0
+STX.US,D,20240826,000000,103.75,105.23,102.95,104.76,1404692,0
+STX.US,D,20240827,000000,102.96,102.98,100.525,100.71,2423619,0
+STX.US,D,20240828,000000,100,100.02,97.435,99.25,2058161,0
+STX.US,D,20240829,000000,99.06,100.34,97.16,97.54,2042834,0
+STX.US,D,20240830,000000,98.82,99.59,97.93,99.55,1975748,0
+STX.US,D,20240903,000000,99.55,99.55,96.26,96.78,1670290,0
+STX.US,D,20240904,000000,96.1,101.04,94.7,100.73,3916918,0
+STX.US,D,20240905,000000,100.08,102.14,99.86,100.81,1736407,0
+STX.US,D,20240906,000000,100.3,100.712,97.33,97.98,2612521,0
+STX.US,D,20240909,000000,99.35,101.38,97.98,101.34,2318676,0
+STX.US,D,20240910,000000,101.27,102.75,99.94,102.26,1878900,0
+STX.US,D,20240911,000000,102.32,102.735,100.0601,102.53,2373648,0
+STX.US,D,20240912,000000,101.96,102.28,100.08,100.62,2002744,0
+STX.US,D,20240913,000000,100.84,102.773,100,102.13,1795132,0
+STX.US,D,20240916,000000,101.83,102.095,100.99,101.44,1593487,0
+STX.US,D,20240917,000000,102.32,102.53,101.09,102.07,1499348,0
+STX.US,D,20240918,000000,102.18,103.48,100.72,100.93,1833432,0
+STX.US,D,20240919,000000,103.49,104.465,102.59,104.12,1507132,0
+STX.US,D,20240920,000000,103.83,105.8,103.83,104.74,5499919,0
+STX.US,D,20240923,000000,105.11,106.75,104.9,105.88,1477353,0
+STX.US,D,20240924,000000,106.03,106.785,104.83755,106.63,1626083,0
+STX.US,D,20240925,000000,106.25,107.76,106.06,107.76,1695322,0
+STX.US,D,20240926,000000,110.01,110.93,107.8212,110.76,2661027,0
+STX.US,D,20240927,000000,110.68,110.715,108.15,108.74,1320015,0
+STX.US,D,20240930,000000,108.75,109.61,107.81,109.53,1600722,0
+STX.US,D,20241001,000000,109.27,109.27,106.5011,107.82,2154984,0
+STX.US,D,20241002,000000,108.06,110,107.2,108.56,1476941,0
+STX.US,D,20241003,000000,108.04,109.42,107.82,108.8,1135091,0
+STX.US,D,20241004,000000,109.88,109.88,106.36,107.24,1447823,0
+STX.US,D,20241007,000000,106.09,106.6153,104.52,106.13,1871304,0
+STX.US,D,20241008,000000,106.97,108.95,106.5,108.65,1551425,0
+STX.US,D,20241009,000000,109.1,109.39,105.55,109.29,3410582,0
+STX.US,D,20241010,000000,107.75,108.73,106.51,108.12,1255925,0
+STX.US,D,20241011,000000,107.98,109.89,107.94,109.81,1055127,0
+STX.US,D,20241014,000000,110,111.42,108.8366,111.06,1619147,0
+STX.US,D,20241015,000000,112.04,115.32,111.37,111.79,2511158,0
+STX.US,D,20241016,000000,111.23,112.87,110.62,111.73,1238063,0
+STX.US,D,20241017,000000,112.38,113.31,111.99,112.45,1728329,0
+STX.US,D,20241018,000000,112.65,114.67,111.7,112.12,1951046,0
+STX.US,D,20241021,000000,111.61,112.58,109.32,112.41,2419327,0
+STX.US,D,20241022,000000,111.9,112.75,110.33,112.64,3166095,0
+STX.US,D,20241023,000000,105.74,107.8,102.46,103.52,8773992,0
+STX.US,D,20241024,000000,104.53,105.08,102.35,103.98,2746563,0
+STX.US,D,20241025,000000,104.22,105.65,102.92,103.01,2485898,0
+STX.US,D,20241028,000000,103.77,103.89,101.03,101.32,2767040,0
+STX.US,D,20241029,000000,101.36,101.71,100.19,101.33,2014688,0
+STX.US,D,20241030,000000,100.97,101.2999,98.94,99.79,2862322,0
+STX.US,D,20241031,000000,99.42,101.21,98.91,100.37,2708766,0
+STX.US,D,20241101,000000,99.59,100.9833,98.66,99.11,2001959,0
+STX.US,D,20241104,000000,98.83,101.27,98.83,99.89,1961320,0
+STX.US,D,20241105,000000,100.21,101.87,100.025,101.65,1519718,0
+STX.US,D,20241106,000000,103.97,104.8,102.58,102.98,2411658,0
+STX.US,D,20241107,000000,103.78,105.28,102.98,105.11,1953587,0
+STX.US,D,20241108,000000,105.47,106.24,104.19,104.78,1329808,0
+STX.US,D,20241111,000000,104.69,104.82,101.61,101.84,1633445,0
+STX.US,D,20241112,000000,100.92,102.24,98.75,99.8,2064799,0
+STX.US,D,20241113,000000,99.87,100.6496,98.21,98.27,1630347,0
+STX.US,D,20241114,000000,97.73,98.76,96.99,97.46,1814445,0
+STX.US,D,20241115,000000,96.92,97.545,96.41,96.79,1926370,0
+STX.US,D,20241118,000000,97.39,97.545,96.34,97.02,1384477,0
+STX.US,D,20241119,000000,96.99,97.83,96.1,97.8,1766609,0
+STX.US,D,20241120,000000,98,98.43,96.58,98.02,1875646,0
+STX.US,D,20241121,000000,98.75,100.21,98.07,99.92,1744754,0
+STX.US,D,20241122,000000,100.4,100.6599,99.17,99.62,2675654,0
+STX.US,D,20241125,000000,101,103.39,100.806,101.36,4038938,0
+STX.US,D,20241126,000000,101.92,103.17,101.25,101.66,2412588,0
+STX.US,D,20241127,000000,101.32,101.41,98.6308,100,1799246,0
+STX.US,D,20241129,000000,100,102.32,99.97,101.33,1460313,0
+STX.US,D,20241202,000000,101.82,105.12,101.44,103.16,2476921,0
+STX.US,D,20241203,000000,102.05,102.7216,97.91,98.8,3267433,0
+STX.US,D,20241204,000000,99.99,100.22,94.97,97.63,4572320,0
+STX.US,D,20241205,000000,98.03,99.4,97.87,98.18,2285605,0
+STX.US,D,20241206,000000,98.18,99.09,97.61,98.51,2720330,0
+STX.US,D,20241209,000000,98.43,99.9,98.1,98.97,2437145,0
+STX.US,D,20241210,000000,98.85,98.94,96.77,97.59,2812652,0
+STX.US,D,20241211,000000,97.95,99.13,96.57,98.39,2555625,0
+STX.US,D,20241212,000000,98.46,100.18,97.115,97.64,2834858,0
+STX.US,D,20241213,000000,97.58,98.31,95.52,95.75,4938064,0
+STX.US,D,20241216,000000,95.32,97.15,95.04,95.58,3552538,0
+STX.US,D,20241217,000000,94.8,96.4599,94.09,94.49,2406172,0
+STX.US,D,20241218,000000,94.6,95.31,91.52,91.6,3132143,0
+STX.US,D,20241219,000000,91.6,92.11,87.41,87.54,4522294,0
+STX.US,D,20241220,000000,88.09,89.01,86.87,87.31,6072472,0
+STX.US,D,20241223,000000,87.46,88.62,87.3,88.53,2106787,0
+STX.US,D,20241224,000000,88.32,89.125,88.03,88.49,1142224,0
+STX.US,D,20241226,000000,88.73,89.17,88.146,88.4,1383027,0
+STX.US,D,20241227,000000,87.94,88.825,87,87.39,1611465,0
+STX.US,D,20241230,000000,86.68,86.855,85.25,86.53,1731257,0
+STX.US,D,20241231,000000,86.59,87.22,85.73,86.31,1458448,0
+STX.US,D,20250102,000000,87.21,87.54,85.785,86.39,2046622,0
+STX.US,D,20250103,000000,86.92,89.18,86.785,89.15,2352871,0
+STX.US,D,20250106,000000,90.32,91.59,88.75,89.11,2499351,0
+STX.US,D,20250107,000000,89.83,90.89,89.27,89.6,2379502,0
+STX.US,D,20250108,000000,89.27,89.43,87.89,88.69,3189091,0
+STX.US,D,20250110,000000,87.44,88.99,86.64,88.87,2201879,0
+STX.US,D,20250113,000000,87.55,89.7,86.97,88.93,2715805,0
+STX.US,D,20250114,000000,89.36,91.745,89.1003,91.23,3252463,0
+STX.US,D,20250115,000000,92.13,94.98,92.13,94.34,3853637,0
+STX.US,D,20250116,000000,94.38,95.82,93.7,95.07,3820611,0
+STX.US,D,20250117,000000,96.6,97.93,95.6,97.67,5656501,0
+STX.US,D,20250121,000000,99.85,102.54,99.215,101.25,6545193,0
+STX.US,D,20250122,000000,108.63,111.905,105.86,108.18,9814179,0
+STX.US,D,20250123,000000,107.41,108.53,105.9197,108.42,3602207,0
+STX.US,D,20250124,000000,108.74,110.24,107.6,108.19,3320732,0
+STX.US,D,20250127,000000,105.1,107,102.32,103.48,4188555,0
+STX.US,D,20250128,000000,104.02,104.03,98.82,100.27,3460822,0
+STX.US,D,20250129,000000,101.48,102.03,99.09,99.38,2548190,0
+STX.US,D,20250130,000000,101.15,101.42,97.95,98.28,4212839,0
+STX.US,D,20250131,000000,98.095,99.99,96.27,96.36,2799702,0
+STX.US,D,20250203,000000,94.6,95.63,92.91,93.48,3437018,0
+STX.US,D,20250204,000000,92.88,94.79,92.68,94.51,2909765,0
+STX.US,D,20250205,000000,94.62,96.13,94.165,95.43,2681150,0
+STX.US,D,20250206,000000,96.1,96.78,95.63,96.54,2301071,0
+STX.US,D,20250207,000000,97.06,98.25,95.46,96.15,1976113,0
+STX.US,D,20250210,000000,97.41,98.2,96.7137,97.8,1946447,0
+STX.US,D,20250211,000000,97.225,99.36,97.187,97.83,2133941,0
+STX.US,D,20250212,000000,96.72,100.66,96.1001,99.21,3385980,0
+STX.US,D,20250213,000000,99.39,102.74,99.39,101.48,2555045,0
+STX.US,D,20250214,000000,102.15,102.4,100.62,101.47,2235093,0
+STX.US,D,20250218,000000,102.56,103.29,100.94,103.1,2365526,0
+STX.US,D,20250219,000000,102.93,103.46,102.47,103,1727322,0
+STX.US,D,20250220,000000,103.07,103.37,101.55,102.64,1479152,0
+STX.US,D,20250221,000000,102.67,103.42,100.5,100.85,2484286,0
+STX.US,D,20250224,000000,100.97,101.99,99.235,100.1,4204185,0
+STX.US,D,20250225,000000,100,101.69,99.2868,99.72,3405886,0
+STX.US,D,20250226,000000,100.32,101.35,99.7,100.27,1924115,0
+STX.US,D,20250227,000000,102.57,103.84,100.59,100.67,4616300,0
+STX.US,D,20250228,000000,100.25,102.29,99.68,101.91,4521410,0
+STX.US,D,20250303,000000,102.95,103.87,99.78,100.06,3190391,0
+STX.US,D,20250304,000000,98.95,99.62,94.01,94.08,7037641,0
+STX.US,D,20250305,000000,93.68,93.7699,90.19,92.43,5175882,0
+STX.US,D,20250306,000000,90.55,90.67,86.39,86.64,5272928,0
+STX.US,D,20250307,000000,86.855,89.77,86.3,88,4617861,0
+STX.US,D,20250310,000000,87.21,87.95,84.36,86.41,4520782,0
+STX.US,D,20250311,000000,86.41,87.96,85.4,86.97,3805658,0
+STX.US,D,20250312,000000,88,89.47,86.265,86.73,3808900,0
+STX.US,D,20250313,000000,86.79,87.4412,85,85.62,1573473,0
+STX.US,D,20250314,000000,86.95,88.63,86.93,87.9,2261110,0
+STX.US,D,20250317,000000,87.64,91.0517,87.64,90.51,2948634,0
+STX.US,D,20250318,000000,90.48,90.57,88.44,88.64,2205263,0
+STX.US,D,20250319,000000,88.44,89.635,88.18,88.93,2225596,0
+STX.US,D,20250320,000000,88.29,89.78,88.29,88.38,2060486,0
+STX.US,D,20250321,000000,87.95,88.69,86.6,88.27,2576141,0
+STX.US,D,20250324,000000,89.41,90.07,88.48,88.79,1715034,0
+STX.US,D,20250325,000000,88.32,88.44,85.73,87.96,3154118,0
+STX.US,D,20250326,000000,87.6,88.19,85.94,87.63,3534967,0
+STX.US,D,20250327,000000,87.21,89.25,86.3,87.5,2977443,0
+STX.US,D,20250328,000000,86.99,87.36,84.33,84.92,1886193,0
+STX.US,D,20250331,000000,84.49,85.31,82.8765,84.95,2628656,0
+STX.US,D,20250401,000000,84.6,85.33,83.31,84.54,2728192,0
+STX.US,D,20250402,000000,83.74,86.34,83.52,85.52,2810118,0
+STX.US,D,20250403,000000,80.18,81.16,71.2807,71.53,12915559,0
+STX.US,D,20250404,000000,68.66,68.68,63.95,66.73,9250083,0
+STX.US,D,20250407,000000,65,72.56,64.18,68.66,7297673,0
+STX.US,D,20250408,000000,70.99,72.43,65.405,66.54,5680045,0
+STX.US,D,20250409,000000,65.74,76.02,63.19,74.29,10253532,0
+STX.US,D,20250410,000000,71.71,72.48,68.65,69.74,5483494,0
+STX.US,D,20250411,000000,69.23,71.21,67.63,70.15,3879007,0
+STX.US,D,20250414,000000,74.93,75.23,71.6,72.67,3437332,0
+STX.US,D,20250415,000000,72.09,73.5,71.85,72,3147573,0
+STX.US,D,20250416,000000,71.49,73.115,71.295,72.82,5798964,0
+STX.US,D,20250417,000000,73.49,76.44,72.89,75.78,4588640,0
+STX.US,D,20250421,000000,74.45,74.65,72.62,73.93,2950637,0
+STX.US,D,20250422,000000,74.7,75.9089,74.6,75.36,2178343,0
+STX.US,D,20250423,000000,79.15,81.175,77.5625,78.09,4013856,0
+STX.US,D,20250424,000000,79.16,83.27,79.135,83.04,4105558,0
+STX.US,D,20250425,000000,83.33,83.81,82,82.7,4055481,0
+STX.US,D,20250428,000000,82.21,82.89,80.56,82.16,2895863,0
+STX.US,D,20250429,000000,81.585,82.68,81.22,81.6,6502524,0
+STX.US,D,20250430,000000,87.135,91.51,85.47,91.03,11880101,0
+STX.US,D,20250501,000000,92,93.168,89.89,90.01,5496492,0
+STX.US,D,20250502,000000,91.55,93.29,91.29,93.07,3409480,0
+STX.US,D,20250505,000000,92.325,94.33,91.98,93.58,2805843,0
+STX.US,D,20250506,000000,92.46,94.41,91.92,93.9,2754096,0
+STX.US,D,20250507,000000,93.99,95.67,93.325,95.45,3716152,0
+STX.US,D,20250508,000000,96.31,97.225,94.9732,96.3,2392827,0
+STX.US,D,20250509,000000,97.11,97.73,95.63,95.71,2568288,0
+STX.US,D,20250512,000000,101.13,103.04,100,101.95,5791995,0
+STX.US,D,20250513,000000,101.9,105.98,101.55,105.47,4336010,0
+STX.US,D,20250514,000000,105.15,105.86,104.48,105.19,4245713,0
+STX.US,D,20250515,000000,106.955,108,105.91,107.43,4711904,0
+STX.US,D,20250516,000000,107.52,108.98,107,107.79,3234920,0
+STX.US,D,20250519,000000,105.91,109.67,105.6617,109.04,3286201,0
+STX.US,D,20250520,000000,109.47,109.48,106.275,106.97,3404275,0
+STX.US,D,20250521,000000,106.5,107.8222,103.73,104.43,4800572,0
+STX.US,D,20250522,000000,106.08,111.47,105.35,108.86,8056826,0
+STX.US,D,20250523,000000,108.28,113.17,108.28,112.74,5981623,0
+STX.US,D,20250527,000000,113.87,117.36,113.2,117.05,4485887,0
+STX.US,D,20250528,000000,117.24,118.63,116.815,117.34,4093977,0
+STX.US,D,20250529,000000,117.56,118.2,116.28,118.14,2447169,0
+STX.US,D,20250530,000000,117.17,119.13,116.67,117.94,4352685,0
+STX.US,D,20250602,000000,117.01,119.7554,116.782,119.15,3097690,0
+STX.US,D,20250603,000000,119.1,124.04,118.75,123.23,4835199,0
+STX.US,D,20250604,000000,123.73,127.69,123.73,127.64,5769179,0
+STX.US,D,20250605,000000,127.91,129.95,127.36,127.7,4765890,0
+STX.US,D,20250606,000000,128.9,129.96,126.76,126.97,4377572,0
+STX.US,D,20250609,000000,129.54,132.225,128.8769,130.17,5425757,0
+STX.US,D,20250610,000000,129.97,130.685,126.345,127.99,6119653,0
+STX.US,D,20250611,000000,129.05,129.08,125.71,126.49,4553154,0
+STX.US,D,20250612,000000,126.155,127.35,125.7867,126.07,3005037,0
+STX.US,D,20250613,000000,125.17,128.31,124.6301,127.27,3000982,0
+STX.US,D,20250616,000000,128.7,131.49,127.6101,131.04,3530344,0
+STX.US,D,20250617,000000,130.45,133.5,130,130.87,3410882,0
+STX.US,D,20250618,000000,130.87,133.76,130.36,131.3,2816793,0
+STX.US,D,20250620,000000,132.17,132.61,130.325,130.96,6027515,0
+STX.US,D,20250623,000000,132.33,133.89,130.9184,133.08,4372694,0
+STX.US,D,20250624,000000,134,137.54,133.85,136.31,4670484,0
+STX.US,D,20250625,000000,137.67,138.69,136.28,138.54,3574853,0
+STX.US,D,20250626,000000,138.54,140.8,138,140.69,3047106,0
+STX.US,D,20250627,000000,141.58,142.47,140.295,141.44,4651135,0
+STX.US,D,20250630,000000,142,144.48,141.5838,144.33,3663826,0
+STX.US,D,20250701,000000,143.64,145.73,142.63,145.04,4951376,0
+STX.US,D,20250702,000000,145.04,152.05,144.79,151.94,6703596,0
+STX.US,D,20250703,000000,152,152.155,149.24,149.44,3619715,0
+STX.US,D,20250707,000000,149.47,151.8,147.74,148.39,3661675,0
+STX.US,D,20250708,000000,149.06,149.71,143.43,144.47,4599061,0
+STX.US,D,20250709,000000,145.92,145.92,141.71,142.01,6198769,0
+STX.US,D,20250710,000000,144.5,146.235,142.45,144.5,5593932,0
+STX.US,D,20250711,000000,144,147.91,143.5,147.18,2868745,0
+STX.US,D,20250714,000000,148.55,149.955,145.62,149.08,2856683,0
+STX.US,D,20250715,000000,150.31,150.96,147.8,149.05,2461421,0
+STX.US,D,20250716,000000,148.98,149,145.51,147.12,2694636,0
+STX.US,D,20250717,000000,147.12,149.645,146.35,146.72,5155524,0
+STX.US,D,20250718,000000,147.61,149.91,146.224,149.075,3336593,0
+STX.US,D,20250721,000000,149.46,150.92,148.03,149.63,3454105,0
+STX.US,D,20250722,000000,149,149.28,144.76,146.59,3045025,0
+STX.US,D,20250723,000000,147.15,152.83,147,152.76,4024938,0
+STX.US,D,20250724,000000,152.23,153.88,151.0761,152.73,2429724,0
+STX.US,D,20250725,000000,152.4,153.33,148.435,150.89,3125993,0
+STX.US,D,20250728,000000,151.48,152.04,149.74,150.46,2585241,0
+STX.US,D,20250729,000000,151.75,155.52,150,152.68,6242766,0
+STX.US,D,20250730,000000,141,148.54,138.3,147.42,12025065,0
+STX.US,D,20250731,000000,148.3,157.45,146.9,157.01,7049757,0
+STX.US,D,20250801,000000,153.36,156.61,150.9165,154.81,3827642,0
+STX.US,D,20250804,000000,156.79,157.618,152.4,154.81,2510001,0
+STX.US,D,20250805,000000,156.8,157.4,147.21,151.74,3449766,0
+STX.US,D,20250806,000000,153,153,146.85,147.27,3776636,0
+STX.US,D,20250807,000000,144.98,148.55,144.75,148.1,3472524,0
+STX.US,D,20250808,000000,149.5,151.08,148.56,150.45,1901692,0
+STX.US,D,20250811,000000,151.61,156.1,151.23,151.69,2759416,0
+STX.US,D,20250812,000000,152.23,158,152.23,155.59,2362349,0
+STX.US,D,20250813,000000,156.35,157.5,154.86,156.92,2052634,0
+STX.US,D,20250814,000000,155.26,156.835,154.2,155.73,2319683,0
+STX.US,D,20250815,000000,155.75,155.75,152.0501,154.43,1431837,0
+STX.US,D,20250818,000000,154.95,158.82,154.075,158.7,2016513,0
+STX.US,D,20250819,000000,158.09,158.98,155.31,157.93,2546564,0
+STX.US,D,20250820,000000,157.18,158.67,152.5,158.4,2177301,0
+STX.US,D,20250821,000000,158.24,159.36,153.03,154.6,2300020,0
+STX.US,D,20250822,000000,155.12,160.57,154.22,159.21,1920072,0
+STX.US,D,20250825,000000,159,165.28,158.68,164,2515403,0
+STX.US,D,20250826,000000,163.72,166.91,163.72,165.24,3272333,0
+STX.US,D,20250827,000000,165.9,168.2,165.54,167.24,2688426,0
+STX.US,D,20250828,000000,167.11,173.21,167.11,172.38,3079844,0
+STX.US,D,20250829,000000,172.06,173.415,166.66,167.4,2798631,0
+STX.US,D,20250902,000000,164.41,170.75,163.8601,170.5,3175390,0
+STX.US,D,20250903,000000,171.1,176.49,170.01,176.32,3790395,0
+STX.US,D,20250904,000000,177.405,184.11,175.815,183.98,5571844,0
+STX.US,D,20250905,000000,186,189.2255,183.02,188.16,3761503,0
+STX.US,D,20250908,000000,189.99,191.52,187.18,189.24,4019706,0
+STX.US,D,20250909,000000,189.02,192.02,188,191.59,3230795,0
+STX.US,D,20250910,000000,193.01,193.8,189.9,193.04,4343820,0
+STX.US,D,20250911,000000,193.3,199.24,192.99,196.81,3625645,0
+STX.US,D,20250912,000000,196.7,198.37,193.32,195.99,3293421,0
+STX.US,D,20250915,000000,200,214.2,199.65,211.12,7398136,0
+STX.US,D,20250916,000000,211.3,215.2,207.66,211.13,4888162,0
+STX.US,D,20250917,000000,210.4,214.21,206.26,213.36,4268762,0
+STX.US,D,20250918,000000,216.72,219.53,215.1,216.64,3044152,0
+STX.US,D,20250919,000000,218.43,221.66,216,221.23,4834914,0
+STX.US,D,20250922,000000,222.9,230.82,221.97,229.33,5243396,0
+STX.US,D,20250923,000000,229.37,231.96,223.505,228.13,4389409,0
+STX.US,D,20250924,000000,227.72,231.41,222.93,223.7,4121099,0
+STX.US,D,20250925,000000,219.95,222.53,216.01,219.85,4201146,0
+STX.US,D,20250926,000000,220.33,220.82,213.0554,217.51,2477214,0
+STX.US,D,20250929,000000,226.75,234.115,224.81,229.14,5108406,0
+STX.US,D,20250930,000000,226.88,236.51,226.26,236.06,4184033,0
+STX.US,D,20251001,000000,234.34,258.3999,232.58,256.84,9751932,0
+STX.US,D,20251002,000000,263.3,264.83,251.9,254.74,4801330,0
+STX.US,D,20251003,000000,254.965,261.29,251.65,252.79,4915965,0
+STX.US,D,20251006,000000,260.11,261.24,242.45,242.83,5233612,0
+STX.US,D,20251007,000000,244.65,244.735,223.01,225.01,10019376,0
+STX.US,D,20251008,000000,224.87,229.045,222.72,224.35,5190332,0
+STX.US,D,20251009,000000,223.51,225.066,218.63,221.7,3427020,0
+STX.US,D,20251010,000000,220.4,224.26,212.63,214.38,5190986,0
+STX.US,D,20251013,000000,225.56,225.65,216.5101,219.51,3348846,0
+STX.US,D,20251014,000000,215.38,217.395,210.57,211.63,3646678,0
+STX.US,D,20251015,000000,215.66,220.59,212.3481,219.38,6236838,0
+STX.US,D,20251016,000000,224.15,232.999,221.86,226.03,5196474,0
+STX.US,D,20251017,000000,222.43,230.4476,220.942,225.4,3258777,0
+STX.US,D,20251020,000000,230,233.28,209.3701,214.4,4601975,0
+STX.US,D,20251021,000000,212.625,216.53,210.6793,214.57,2817458,0
+STX.US,D,20251022,000000,213.67,219.32,209,215.05,2925241,0
+STX.US,D,20251023,000000,218.25,226.91,218.25,226.41,2569576,0
+STX.US,D,20251024,000000,234.08,240.85432,230.53,234.12,3663962,0
+STX.US,D,20251027,000000,241.33,241.999,227.63,230.32,4942396,0
+STX.US,D,20251028,000000,229.18,230,217.67,223,6500953,0
+STX.US,D,20251029,000000,240.515,268.91,240.06,265.62,9900845,0
+STX.US,D,20251030,000000,258.21,274.48,258,268.335,7175670,0
+STX.US,D,20251031,000000,276.83,280.35,243.34,255.88,8616065,0
+STX.US,D,20251103,000000,258.75,269.56,253.65,265.55,4450394,0
+STX.US,D,20251104,000000,255.06,260.32,249.4803,250.38,3437974,0
+STX.US,D,20251105,000000,258.29,283.94,257.31,275.77,9050363,0
+STX.US,D,20251106,000000,277.27,284.42,273.5221,278.47,4075278,0
+STX.US,D,20251107,000000,273.955,279.81,263.46,279.35,5098746,0
+STX.US,D,20251110,000000,290.71,296,287.11,293.99,3971631,0
+STX.US,D,20251111,000000,289.265,296.15,283.52,288,3881052,0
+STX.US,D,20251112,000000,288,297.8799,279,283.26,3985253,0
+STX.US,D,20251113,000000,273.615,277.5,258.85,262.56,5350205,0
+STX.US,D,20251114,000000,254.15,267.81,251.09,258.21,4718750,0
+STX.US,D,20251117,000000,257.5,269.795,254.475,261.38,2851631,0
+STX.US,D,20251118,000000,257.39,261.3599,249.53,253.86,2479436,0
+STX.US,D,20251119,000000,253.99,263.82,253.99,259.135,2306534,0
+STX.US,D,20251120,000000,273.18,275.7,237.4,240.5,4070979,0
+STX.US,D,20251121,000000,237.4,240.5,228.61,237.49,4177302,0
+STX.US,D,20251124,000000,242.92,256.7,242.91,253.38,4200442,0
+STX.US,D,20251125,000000,251.18,263.57,247,261.89,2555274,0
+STX.US,D,20251126,000000,264.66,275,262.7201,272.28,3487515,0
+STX.US,D,20251128,000000,275,277.58,269.51,276.69,1243120,0
+STX.US,D,20251201,000000,272.09,275.98,266,270.1,2320022,0
+STX.US,D,20251202,000000,272.91,278.39,259.38,266.87,3101588,0
+STX.US,D,20251203,000000,266.46,266.46,250.53,258.67,3828268,0
+STX.US,D,20251204,000000,258.7,266.4,257.36,265.63,1972124,0
+STX.US,D,20251205,000000,269.81,279.67,269.12,278.79,2863381,0
+STX.US,D,20251208,000000,281,288.2699,278.669,285.41,3468970,0
+STX.US,D,20251209,000000,285.79,289.44,280,282.86,2072955,0
+STX.US,D,20251210,000000,283.7,301.47,281.295,298.92,3617426,0
+STX.US,D,20251211,000000,294.295,308.93,288.625,307.845,3176286,0
+STX.US,D,20251212,000000,302,304,280.51,287.64,5255575,0
+STX.US,D,20251215,000000,291.89,293.959,284.23,285.58,3465593,0
+STX.US,D,20251216,000000,285.41,294.94,280.5,288.13,3090958,0
+STX.US,D,20251217,000000,291.11,296.68,276.11,277.65,3514061,0
+STX.US,D,20251218,000000,288.5,299.23,286.67,292,3730468,0
+STX.US,D,20251219,000000,296.67,305.43,293.6945,296.36,24731276,0
+STX.US,D,20251222,000000,301.25,302,279.0001,282.85,4340407,0
+STX.US,D,20251223,000000,278.58,282.85,274.71,282.8,2084437,0
+STX.US,D,20251224,000000,281.55,288.5,281.55,285.27,1474897,0
+STX.US,D,20251226,000000,288.76,289.7999,282.55,286.22,1063768,0
+STX.US,D,20251229,000000,281.99,289.4699,279.325,281.3,2537425,0
+STX.US,D,20251230,000000,282.05,284.01,279.62,280.08,1873569,0
+STX.US,D,20251231,000000,280,280.25,274.27,275.39,1317065,0
+STX.US,D,20260102,000000,281.97,289.65,280.42,287.54,2730983,0
+STX.US,D,20260105,000000,294.97,298,277.6927,289.83,3350331,0
+STX.US,D,20260106,000000,290.9,331.9999,290.9,330.42,5563870,0
+STX.US,D,20260107,000000,319.01,322,298.94,308.26,5179176,0
+STX.US,D,20260108,000000,305.88,306.24,278.15,284.47,4826036,0
+STX.US,D,20260109,000000,284.67,305.44,280.67,304.01,3187101,0
+STX.US,D,20260112,000000,299.31,322.76,298.09,321.48,3066069,0
+STX.US,D,20260113,000000,319.48,331,316.77,318.44,3459557,0
+STX.US,D,20260114,000000,319.83,322.728,309.15,312.28,1947546,0
+STX.US,D,20260115,000000,322.76,328.78,317.001,320.32,3180214,0
+STX.US,D,20260116,000000,333.5,335.02,321.1872,326.23,3378535,0
+STX.US,D,20260120,000000,322.99,336.17,322.04,325.99,3620808,0
+STX.US,D,20260121,000000,334.405,349.545,323.61,344.22,4710576,0
+STX.US,D,20260122,000000,350,350.05,330,346.53,2796255,0
+STX.US,D,20260123,000000,344.47,347.71,331.745,346.1,2957822,0
+STX.US,D,20260126,000000,348.85,370.47,346.0001,358.29,5038969,0
+STX.US,D,20260127,000000,361.62,383.88,361,371.76,7353573,0
+STX.US,D,20260128,000000,395.19,449.5,389,442.93,14749753,0
+STX.US,D,20260129,000000,450.265,457.84,434,446.57,9052804,0
+STX.US,D,20260130,000000,449.64,452.9202,397.3301,407.69,9224411,0
+STX.US,D,20260202,000000,402.5,436,399.53,432.95,6062819,0
+STX.US,D,20260203,000000,451.505,459.41,424.51,444.45,6089154,0
+STX.US,D,20260204,000000,442,453.4499,402.04,418.63,6601108,0
+STX.US,D,20260205,000000,413.56,418.395,394.24,405.45,5641931,0
+STX.US,D,20260206,000000,426.255,431.93,406.855,429.32,3284494,0
+STX.US,D,20260209,000000,424.04,438.55,415,425,3188635,0
+STX.US,D,20260210,000000,421.77,421.77,395.14,396.23,3171961,0
+STX.US,D,20260211,000000,409.64,415.6,391,407.25,2826992,0
+STX.US,D,20260212,000000,425.82,459.84,425.81,431.17,6436862,0
+STX.US,D,20260213,000000,416.06,431.66,402.5101,425.99,3856072,0
+STX.US,D,20260217,000000,420,429.23,411.6,415.94,2839302,0
+STX.US,D,20260218,000000,418.94,434.95,417.3,424.08,2862173,0
diff --git a/daily/us/nasdaq stocks/2/supn.us.txt b/daily/us/nasdaq stocks/2/supn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..549c41f3dece4b02deeb389b9144e1ff3a1b42ab
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/supn.us.txt	
@@ -0,0 +1,3471 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SUPN.US,D,20120501,000000,6.5,7.01,5.2,5.37,676810,0
+SUPN.US,D,20120502,000000,5.5,5.9,5.4,5.74,55182,0
+SUPN.US,D,20120503,000000,6.33,6.33,5.56,6.06,99580,0
+SUPN.US,D,20120504,000000,6.08,6.1,5.71,5.97,26500,0
+SUPN.US,D,20120507,000000,5.9,6.35,5.9,6.35,51516,0
+SUPN.US,D,20120508,000000,6.3,6.69,5.92,6.69,37621,0
+SUPN.US,D,20120509,000000,6.69,6.74,6.3,6.7,66494,0
+SUPN.US,D,20120510,000000,6.68,6.7,6.3,6.7,8414,0
+SUPN.US,D,20120511,000000,6.3,6.69,6.3,6.5,6944,0
+SUPN.US,D,20120514,000000,6.48,6.62,6.34,6.54,13636,0
+SUPN.US,D,20120515,000000,6.52,6.52,6.2,6.31,15519,0
+SUPN.US,D,20120516,000000,6.33,6.38,6.08,6.11,27727,0
+SUPN.US,D,20120517,000000,6.04,6.04,5.5,5.8,17053,0
+SUPN.US,D,20120518,000000,5.8,6.5,5.16,6.3,77290,0
+SUPN.US,D,20120521,000000,6,6.23,5.2,5.54,9924,0
+SUPN.US,D,20120522,000000,5.64,5.97,5.5,5.5,5409,0
+SUPN.US,D,20120523,000000,5.66,6,5.62,5.99,11435,0
+SUPN.US,D,20120524,000000,5.77,5.98,5.5,5.98,22066,0
+SUPN.US,D,20120525,000000,5.95,5.98,5.73,5.94,5991,0
+SUPN.US,D,20120529,000000,6,6.1,5.64,6.05,162695,0
+SUPN.US,D,20120530,000000,6.05,6.05,5.68,5.69,53560,0
+SUPN.US,D,20120531,000000,5.75,5.8847,5.32,5.49,41613,0
+SUPN.US,D,20120601,000000,5.35,5.47,5.26,5.43,22966,0
+SUPN.US,D,20120604,000000,5.44,5.44,5,5,17732,0
+SUPN.US,D,20120605,000000,5,5.19,4.3,4.65,34582,0
+SUPN.US,D,20120606,000000,4.66,5,4.66,4.8,7585,0
+SUPN.US,D,20120607,000000,4.87,5.39,4.8,5.24,18551,0
+SUPN.US,D,20120608,000000,5.23,5.25,4.91,5.07,49370,0
+SUPN.US,D,20120611,000000,5.11,5.22,4.63,4.93,37432,0
+SUPN.US,D,20120612,000000,4.65,5.19,4.38,4.93,51044,0
+SUPN.US,D,20120613,000000,4.94,5.27,4.66,5,25891,0
+SUPN.US,D,20120614,000000,5.14,5.28,5.01,5.09,23200,0
+SUPN.US,D,20120615,000000,5.06,5.14,4.81,5.01,51135,0
+SUPN.US,D,20120618,000000,5.02,5.45,5.02,5.14,51784,0
+SUPN.US,D,20120619,000000,5.21,5.43,5,5.1,46058,0
+SUPN.US,D,20120620,000000,5.2,5.28,4.95,5.05,45218,0
+SUPN.US,D,20120621,000000,5,5.2,4.97,5.07,61711,0
+SUPN.US,D,20120622,000000,5.12,5.35,5.11,5.15,502088,0
+SUPN.US,D,20120625,000000,5.18,5.75,5.15,5.71,78558,0
+SUPN.US,D,20120626,000000,8.25,15.09,8.15,12.23,3500994,0
+SUPN.US,D,20120627,000000,13.2,15.2,10.98,11.48,1504587,0
+SUPN.US,D,20120628,000000,10.45,10.94,9.66,10.3,443857,0
+SUPN.US,D,20120629,000000,11.08,11.08,9.25,9.36,271161,0
+SUPN.US,D,20120702,000000,9.44,10.34,8.7,9.9,208753,0
+SUPN.US,D,20120703,000000,9.97,10,9.55,9.77,75474,0
+SUPN.US,D,20120705,000000,9.69,9.9,9.1,9.66,123344,0
+SUPN.US,D,20120706,000000,9.61,12.43,9.35,12.05,726009,0
+SUPN.US,D,20120709,000000,11.96,13.35,10.75,11.51,415249,0
+SUPN.US,D,20120710,000000,11.61,12.48,11.15,12.01,145221,0
+SUPN.US,D,20120711,000000,12.2,12.86,11.5,11.79,190021,0
+SUPN.US,D,20120712,000000,11.8,12.06,10.8,11.1,133808,0
+SUPN.US,D,20120713,000000,11.02,11.02,9.94,10.3,155998,0
+SUPN.US,D,20120716,000000,10.2,10.35,9.76,9.88,121300,0
+SUPN.US,D,20120717,000000,9.89,10.75,9.89,10.69,77667,0
+SUPN.US,D,20120718,000000,11.45,14.79,11.17,14.64,621013,0
+SUPN.US,D,20120719,000000,14.5,16.68,14.04,14.86,523633,0
+SUPN.US,D,20120720,000000,14.61,14.65,13.11,13.26,233553,0
+SUPN.US,D,20120723,000000,12.59,12.6,11.3,11.67,148579,0
+SUPN.US,D,20120724,000000,11.6,12.6,11.22,12.5,112962,0
+SUPN.US,D,20120725,000000,12.5,14.15,12.4,12.67,127137,0
+SUPN.US,D,20120726,000000,12.79,13.33,12.11,12.89,65703,0
+SUPN.US,D,20120727,000000,13.5,13.5,12.76,12.94,78395,0
+SUPN.US,D,20120730,000000,13.78,13.78,12.86,12.97,45297,0
+SUPN.US,D,20120731,000000,12.97,13.35,12.23,12.23,35831,0
+SUPN.US,D,20120801,000000,12.35,12.72,11.78,11.98,31156,0
+SUPN.US,D,20120802,000000,11.98,12.3,11.17,11.31,49665,0
+SUPN.US,D,20120803,000000,11.5,11.931,11.5,11.81,20140,0
+SUPN.US,D,20120806,000000,11.76,11.9,11.64,11.78,14913,0
+SUPN.US,D,20120807,000000,11.81,12.69,11.81,12.25,40660,0
+SUPN.US,D,20120808,000000,12.29,12.62,12.29,12.55,16553,0
+SUPN.US,D,20120809,000000,12.24,13.2,12.24,12.92,37658,0
+SUPN.US,D,20120810,000000,13.05,13.508,12.18,12.48,28458,0
+SUPN.US,D,20120813,000000,12.25,13.45,11.6,13.23,71818,0
+SUPN.US,D,20120814,000000,13.2,13.309,12.19,12.47,54002,0
+SUPN.US,D,20120815,000000,12.5,12.84,12.09,12.82,20488,0
+SUPN.US,D,20120816,000000,12.91,12.95,12.37,12.5,11384,0
+SUPN.US,D,20120817,000000,12.54,12.64,11.871,12.38,35553,0
+SUPN.US,D,20120820,000000,12.27,12.52,12.14,12.35,13757,0
+SUPN.US,D,20120821,000000,12.35,12.65,11.9,12.36,17321,0
+SUPN.US,D,20120822,000000,12.18,12.4,12.02,12.35,16494,0
+SUPN.US,D,20120823,000000,12.06,12.18,11.87,11.87,19391,0
+SUPN.US,D,20120824,000000,11.85,11.85,11.21,11.38,53816,0
+SUPN.US,D,20120827,000000,11.5,11.85,11.37,11.78,35721,0
+SUPN.US,D,20120828,000000,11.72,12.75,11.72,12.25,61248,0
+SUPN.US,D,20120829,000000,12.34,12.57,12.23,12.37,19581,0
+SUPN.US,D,20120830,000000,12.24,12.47,12.01,12.29,6951,0
+SUPN.US,D,20120831,000000,12.28,12.48,12.1,12.28,14595,0
+SUPN.US,D,20120904,000000,12.19,12.25,12.11,12.2,15029,0
+SUPN.US,D,20120905,000000,12.17,12.47,12.04,12.33,6998,0
+SUPN.US,D,20120906,000000,12.4,12.85,12.12,12.3,27900,0
+SUPN.US,D,20120907,000000,12.26,12.41,11.92,12.13,20448,0
+SUPN.US,D,20120910,000000,12.1,12.15,11.5,11.85,62820,0
+SUPN.US,D,20120911,000000,11.87,11.96,11.74,11.86,16720,0
+SUPN.US,D,20120912,000000,11.82,11.95,11.53,11.76,19362,0
+SUPN.US,D,20120913,000000,11.75,11.82,11.6,11.65,24486,0
+SUPN.US,D,20120914,000000,11.64,11.68,11.4,11.43,43055,0
+SUPN.US,D,20120917,000000,11.35,11.7,11.02,11.3,29700,0
+SUPN.US,D,20120918,000000,11.21,11.21,10.7,10.96,39098,0
+SUPN.US,D,20120919,000000,11.02,11.04,10.5,10.61,43662,0
+SUPN.US,D,20120920,000000,10.7,10.9,9.64,9.77,93492,0
+SUPN.US,D,20120921,000000,9.75,11.58,9.59,11.58,118363,0
+SUPN.US,D,20120924,000000,11.38,11.38,10.85,11.06,40776,0
+SUPN.US,D,20120925,000000,10.99,11.82,10.5,11.17,106256,0
+SUPN.US,D,20120926,000000,11.17,11.64,11,11.41,42299,0
+SUPN.US,D,20120927,000000,11.33,11.43,11.18,11.35,26258,0
+SUPN.US,D,20120928,000000,11.19,11.65,11.18,11.55,58053,0
+SUPN.US,D,20121001,000000,11.69,11.75,11.23,11.74,21526,0
+SUPN.US,D,20121002,000000,11.73,11.8,11.35,11.71,26330,0
+SUPN.US,D,20121003,000000,11.64,12.71,11.64,11.81,86610,0
+SUPN.US,D,20121004,000000,11.9,12.838,11.83,12.6,65873,0
+SUPN.US,D,20121005,000000,13.03,13.03,12.67,12.85,40015,0
+SUPN.US,D,20121008,000000,12.99,13.01,12.55,12.84,73169,0
+SUPN.US,D,20121009,000000,12.95,12.95,12.55,12.77,11200,0
+SUPN.US,D,20121010,000000,12.7,13.2,12.61,12.68,26583,0
+SUPN.US,D,20121011,000000,12.99,13.2,12.51,12.87,34783,0
+SUPN.US,D,20121012,000000,12.91,13.25,12.72,12.88,42985,0
+SUPN.US,D,20121015,000000,13.07,13.07,12.84,12.96,28534,0
+SUPN.US,D,20121016,000000,13.21,13.21,12.54,12.66,35246,0
+SUPN.US,D,20121017,000000,12.65,13.41,12.65,13.23,44300,0
+SUPN.US,D,20121018,000000,13.25,13.25,12.02,12.83,81901,0
+SUPN.US,D,20121019,000000,12.83,13.35,12.65,12.97,51506,0
+SUPN.US,D,20121022,000000,14.9,14.98,12.5,12.91,328864,0
+SUPN.US,D,20121023,000000,12.72,13.08,11.8,12.27,93109,0
+SUPN.US,D,20121024,000000,12.29,12.3,11.1,11.43,73776,0
+SUPN.US,D,20121025,000000,11.49,11.65,10.87,11.54,51929,0
+SUPN.US,D,20121026,000000,11.53,11.89,10.95,10.95,31916,0
+SUPN.US,D,20121031,000000,10.86,11.5,10.8,11.47,49230,0
+SUPN.US,D,20121101,000000,11.86,11.86,11.14,11.67,25731,0
+SUPN.US,D,20121102,000000,11.71,11.88,11.15,11.55,13807,0
+SUPN.US,D,20121105,000000,11.83,12.8,11.49,12,68888,0
+SUPN.US,D,20121106,000000,12,12.72,11.9,12.49,49871,0
+SUPN.US,D,20121107,000000,12.36,12.41,11.68,11.95,41188,0
+SUPN.US,D,20121108,000000,11.97,12.4,11.16,12,43552,0
+SUPN.US,D,20121109,000000,11.98,12.3,11.7,12.19,47125,0
+SUPN.US,D,20121112,000000,12.04,12.7,11.52,12.65,143043,0
+SUPN.US,D,20121113,000000,12.56,12.65,12.32,12.65,48277,0
+SUPN.US,D,20121114,000000,12.55,12.55,11.35,11.54,60736,0
+SUPN.US,D,20121115,000000,11.68,12.65,11.3,12.65,67957,0
+SUPN.US,D,20121116,000000,12.48,12.5,11.82,12.23,424800,0
+SUPN.US,D,20121119,000000,12.64,12.8,11.93,12.58,112280,0
+SUPN.US,D,20121120,000000,12.5,12.82,12.34,12.72,53879,0
+SUPN.US,D,20121121,000000,12.75,13,11.37,11.59,134567,0
+SUPN.US,D,20121123,000000,11.57,12.646,11.52,12.05,130248,0
+SUPN.US,D,20121126,000000,11.7,12.18,11.25,11.39,130600,0
+SUPN.US,D,20121127,000000,11.49,11.8,10.62,10.97,110250,0
+SUPN.US,D,20121128,000000,11,11.18,10.715,10.96,60427,0
+SUPN.US,D,20121129,000000,11.12,11.14,9.81,9.83,152190,0
+SUPN.US,D,20121130,000000,8.25,8.38,7.8,7.99,5493401,0
+SUPN.US,D,20121203,000000,8.1,8.23,7.75,7.9969,353873,0
+SUPN.US,D,20121204,000000,8.03,8.14,7.85,7.88,157246,0
+SUPN.US,D,20121205,000000,8.15,8.15,7.8,7.83,264357,0
+SUPN.US,D,20121206,000000,7.96,7.96,7.8,7.86,196848,0
+SUPN.US,D,20121207,000000,7.77,7.9,7.68,7.81,198995,0
+SUPN.US,D,20121210,000000,7.79,8.01,7.6101,7.93,317822,0
+SUPN.US,D,20121211,000000,7.89,7.9999,7.62,7.77,230384,0
+SUPN.US,D,20121212,000000,7.83,7.95,7.66,7.78,102051,0
+SUPN.US,D,20121213,000000,7.5,7.75,7,7.19,273943,0
+SUPN.US,D,20121214,000000,7.21,7.57,6.84,7.41,252237,0
+SUPN.US,D,20121217,000000,7.44,7.44,6.75,6.91,439116,0
+SUPN.US,D,20121218,000000,7.2,7.52,6.81,7.39,494593,0
+SUPN.US,D,20121219,000000,7.45,7.47,7.08,7.2,269998,0
+SUPN.US,D,20121220,000000,7.47,7.47,7.2,7.2598,247410,0
+SUPN.US,D,20121221,000000,7.3,7.3,6.9,7.11,460947,0
+SUPN.US,D,20121224,000000,7.14,7.3,6.91,7.3,45232,0
+SUPN.US,D,20121226,000000,7.25,7.25,6.94,7.13,201304,0
+SUPN.US,D,20121227,000000,7.21,7.47,7.05,7.16,264243,0
+SUPN.US,D,20121228,000000,7.2,7.2099,6.99,7.11,81716,0
+SUPN.US,D,20121231,000000,7.21,7.24,7.05,7.17,115193,0
+SUPN.US,D,20130102,000000,7.39,7.4498,7.05,7.29,150210,0
+SUPN.US,D,20130103,000000,7.33,7.33,7.13,7.15,231890,0
+SUPN.US,D,20130104,000000,7.22,7.32,7.13,7.22,115473,0
+SUPN.US,D,20130107,000000,7.22,7.29,7.111,7.17,46021,0
+SUPN.US,D,20130108,000000,7.13,7.28,7.07,7.18,49461,0
+SUPN.US,D,20130109,000000,7.17,7.36,7.13,7.31,67840,0
+SUPN.US,D,20130110,000000,7.3,7.3,6.925,7.17,78308,0
+SUPN.US,D,20130111,000000,7.11,7.16,7.05,7.08,68087,0
+SUPN.US,D,20130114,000000,7,7.18,7,7.16,92912,0
+SUPN.US,D,20130115,000000,7.06,7.29,7.06,7.25,179619,0
+SUPN.US,D,20130116,000000,7.26,7.39,7.1,7.11,317585,0
+SUPN.US,D,20130117,000000,7.11,7.2,7.04,7.14,43691,0
+SUPN.US,D,20130118,000000,7.09,7.39,7.01,7.35,178088,0
+SUPN.US,D,20130122,000000,7.35,7.79,7.25,7.73,211776,0
+SUPN.US,D,20130123,000000,7.77,7.79,7.53,7.58,147500,0
+SUPN.US,D,20130124,000000,7.54,7.67,7.35,7.43,178116,0
+SUPN.US,D,20130125,000000,7.43,7.69,7.4,7.48,109841,0
+SUPN.US,D,20130128,000000,7.48,7.75,7.4,7.7,188778,0
+SUPN.US,D,20130129,000000,7.72,7.72,7.4,7.54,91150,0
+SUPN.US,D,20130130,000000,7.51,8.08,7.49,7.7,290065,0
+SUPN.US,D,20130131,000000,7.7,7.89,7.62,7.67,108064,0
+SUPN.US,D,20130201,000000,7.99,7.99,7.68,7.76,231210,0
+SUPN.US,D,20130204,000000,7.76,8.04,7.7,7.86,97680,0
+SUPN.US,D,20130205,000000,7.85,8.04,7.71,7.9,116730,0
+SUPN.US,D,20130206,000000,7.84,7.9899,7.78,7.89,117046,0
+SUPN.US,D,20130207,000000,7.84,7.88,7.62,7.62,95968,0
+SUPN.US,D,20130208,000000,7.61,7.6599,7.45,7.47,60358,0
+SUPN.US,D,20130211,000000,7.45,7.68,7.38,7.65,170991,0
+SUPN.US,D,20130212,000000,7.64,7.65,7.38,7.52,351188,0
+SUPN.US,D,20130213,000000,7.53,7.68,7.46,7.52,253791,0
+SUPN.US,D,20130214,000000,7.48,7.61,7.31,7.56,99722,0
+SUPN.US,D,20130215,000000,7.44,7.68,7.44,7.5,77404,0
+SUPN.US,D,20130219,000000,7.45,7.539,7.4,7.46,336317,0
+SUPN.US,D,20130220,000000,7.46,7.52,7.42,7.46,231643,0
+SUPN.US,D,20130221,000000,7.45,7.49,7.37,7.39,210842,0
+SUPN.US,D,20130222,000000,7.42,7.63,7.3,7.4,362612,0
+SUPN.US,D,20130225,000000,7.38,7.54,7.31,7.47,203117,0
+SUPN.US,D,20130226,000000,7.47,7.53,7.32,7.52,134982,0
+SUPN.US,D,20130227,000000,7.52,7.786,7.44,7.65,235136,0
+SUPN.US,D,20130228,000000,7.59,7.7,7.57,7.66,67938,0
+SUPN.US,D,20130301,000000,7.58,7.58,7.41,7.45,89840,0
+SUPN.US,D,20130304,000000,7.4,7.65,7.38,7.48,36717,0
+SUPN.US,D,20130305,000000,7.71,7.88,7.61,7.73,259585,0
+SUPN.US,D,20130306,000000,7.7,7.81,7.6,7.78,115196,0
+SUPN.US,D,20130307,000000,7.73,7.87,7.611,7.87,207212,0
+SUPN.US,D,20130308,000000,7.88,8.06,7.75,7.85,387070,0
+SUPN.US,D,20130311,000000,7.81,7.99,7.56,7.66,251813,0
+SUPN.US,D,20130312,000000,7.63,7.6599,7.15,7.33,124032,0
+SUPN.US,D,20130313,000000,7.35,7.35,7.11,7.16,64400,0
+SUPN.US,D,20130314,000000,7.14,7.21,6.77,6.9,201609,0
+SUPN.US,D,20130315,000000,6.85,7.04,5.52,5.54,1300870,0
+SUPN.US,D,20130318,000000,5.7,5.7,4.97,5,1118956,0
+SUPN.US,D,20130319,000000,5.05,5.24,4.9,4.99,745325,0
+SUPN.US,D,20130320,000000,5.15,5.61,5.01,5.5,589048,0
+SUPN.US,D,20130321,000000,5.5,5.7,5.36,5.55,375805,0
+SUPN.US,D,20130322,000000,5.53,5.9,5.45,5.82,554084,0
+SUPN.US,D,20130325,000000,5.87,6.29,5.8,5.88,614426,0
+SUPN.US,D,20130326,000000,5.86,5.92,5.31,5.56,537312,0
+SUPN.US,D,20130327,000000,5.72,5.84,5.48,5.62,170466,0
+SUPN.US,D,20130328,000000,5.6,5.79,5.43,5.62,140386,0
+SUPN.US,D,20130401,000000,5.65,5.65,5.27,5.34,155121,0
+SUPN.US,D,20130402,000000,5.46,5.46,5.3001,5.33,54618,0
+SUPN.US,D,20130403,000000,5.32,5.39,5.11,5.17,108673,0
+SUPN.US,D,20130404,000000,5.14,5.22,5,5.06,105233,0
+SUPN.US,D,20130405,000000,5,5.51,5,5.45,117009,0
+SUPN.US,D,20130408,000000,5.45,5.5,5.05,5.41,96887,0
+SUPN.US,D,20130409,000000,5.4,5.51,5.27,5.34,210476,0
+SUPN.US,D,20130410,000000,5.34,5.37,5.29,5.35,216694,0
+SUPN.US,D,20130411,000000,5.32,5.42,5.23,5.4,150616,0
+SUPN.US,D,20130412,000000,5.34,5.47,5.22,5.35,247797,0
+SUPN.US,D,20130415,000000,5.29,5.37,5.18,5.27,142101,0
+SUPN.US,D,20130416,000000,5.33,5.33,5.09,5.32,110418,0
+SUPN.US,D,20130417,000000,5.32,5.35,5.09,5.2,232286,0
+SUPN.US,D,20130418,000000,5.2,5.3,5.09,5.26,170609,0
+SUPN.US,D,20130419,000000,5.32,5.33,5.09,5.3,111358,0
+SUPN.US,D,20130422,000000,5.3,5.3,5.15,5.2,178198,0
+SUPN.US,D,20130423,000000,5.2,5.27,5.11,5.23,185413,0
+SUPN.US,D,20130424,000000,5.18,5.23,5.12,5.19,67335,0
+SUPN.US,D,20130425,000000,4.5,4.87,4.45,4.51,1934254,0
+SUPN.US,D,20130426,000000,4.68,5.06,4.61,4.95,2245758,0
+SUPN.US,D,20130429,000000,5.05,5.15,4.95,5.15,700153,0
+SUPN.US,D,20130430,000000,5.15,5.17,5,5.14,349371,0
+SUPN.US,D,20130501,000000,5.09,5.15,4.92,4.99,152717,0
+SUPN.US,D,20130502,000000,5,5.13,5,5.09,124044,0
+SUPN.US,D,20130503,000000,5.1,5.25,5.01,5.15,1287259,0
+SUPN.US,D,20130506,000000,5.31,5.36,5.03,5.12,848009,0
+SUPN.US,D,20130507,000000,5.55,5.68,5.16,5.5,1051390,0
+SUPN.US,D,20130508,000000,5.43,5.49,5.12,5.4,645451,0
+SUPN.US,D,20130509,000000,5.35,5.45,5.13,5.15,381665,0
+SUPN.US,D,20130510,000000,5.17,5.23,4.85,4.9,442959,0
+SUPN.US,D,20130513,000000,5.09,5.29,4.96,5.12,659868,0
+SUPN.US,D,20130514,000000,5.2,5.44,4.94,5.39,1534806,0
+SUPN.US,D,20130515,000000,5.34,5.88,5.34,5.48,1516313,0
+SUPN.US,D,20130516,000000,5.48,5.95,5.44,5.84,996853,0
+SUPN.US,D,20130517,000000,6.04,6.09,5.81,6,927579,0
+SUPN.US,D,20130520,000000,6.1,6.43,6.04,6.26,1306196,0
+SUPN.US,D,20130521,000000,6.22,6.45,6.16,6.3,728335,0
+SUPN.US,D,20130522,000000,6.34,7.08,6.26,6.6,3643030,0
+SUPN.US,D,20130523,000000,6.5,6.66,6.2,6.65,1115942,0
+SUPN.US,D,20130524,000000,6.64,6.9,6.56,6.86,899990,0
+SUPN.US,D,20130528,000000,6.95,7.08,6.75,6.87,1865431,0
+SUPN.US,D,20130529,000000,6.81,7.02,6.8,6.97,694818,0
+SUPN.US,D,20130530,000000,7,7.1,6.75,6.9,393966,0
+SUPN.US,D,20130531,000000,6.95,6.95,6.71,6.91,817089,0
+SUPN.US,D,20130603,000000,6.95,7.09,6.9,7,289353,0
+SUPN.US,D,20130604,000000,6.97,7.09,6.95,7.09,1063973,0
+SUPN.US,D,20130605,000000,7.06,7.0799,6.66,6.96,468226,0
+SUPN.US,D,20130606,000000,6.9,6.99,6.7,6.79,310948,0
+SUPN.US,D,20130607,000000,6.85,6.95,6.75,6.82,242898,0
+SUPN.US,D,20130610,000000,7.2,7.2,6.62,6.85,516670,0
+SUPN.US,D,20130611,000000,6.8,6.86,6.751,6.8,141949,0
+SUPN.US,D,20130612,000000,6.8,6.8252,6.51,6.58,344755,0
+SUPN.US,D,20130613,000000,6.53,6.62,6.4,6.48,151147,0
+SUPN.US,D,20130614,000000,6.43,6.45,6.3,6.31,144400,0
+SUPN.US,D,20130617,000000,6.48,6.69,6.27,6.65,234132,0
+SUPN.US,D,20130618,000000,6.61,6.78,6.5,6.67,354868,0
+SUPN.US,D,20130619,000000,6.64,6.78,6.59,6.71,154289,0
+SUPN.US,D,20130620,000000,6.63,6.64,6.27,6.44,323433,0
+SUPN.US,D,20130621,000000,6.5,6.54,6.1,6.44,409083,0
+SUPN.US,D,20130624,000000,6.48,6.51,6.17,6.51,209433,0
+SUPN.US,D,20130625,000000,6.5,6.5,6.24,6.4,142746,0
+SUPN.US,D,20130626,000000,6.41,6.41,6.19,6.27,188678,0
+SUPN.US,D,20130627,000000,6.27,6.38,6.16,6.37,201010,0
+SUPN.US,D,20130628,000000,6.4,6.48,6.32,6.43,1377704,0
+SUPN.US,D,20130701,000000,6.43,6.51,6.31,6.4,162307,0
+SUPN.US,D,20130702,000000,6.49,6.69,6.38,6.58,139653,0
+SUPN.US,D,20130703,000000,6.55,6.64,6.45,6.64,64698,0
+SUPN.US,D,20130705,000000,6.73,6.74,6.55,6.68,77152,0
+SUPN.US,D,20130708,000000,6.66,6.72,6.48,6.5,117069,0
+SUPN.US,D,20130709,000000,6.51,6.51,6.3225,6.43,82444,0
+SUPN.US,D,20130710,000000,6.38,6.71,6.3201,6.66,171403,0
+SUPN.US,D,20130711,000000,6.71,6.71,6.35,6.6,419274,0
+SUPN.US,D,20130712,000000,6.61,6.8,6.35,6.53,564025,0
+SUPN.US,D,20130715,000000,6.55,6.64,6.4,6.54,222032,0
+SUPN.US,D,20130716,000000,6.5,6.61,6.4349,6.54,136143,0
+SUPN.US,D,20130717,000000,6.54,6.59,6.47,6.52,153277,0
+SUPN.US,D,20130718,000000,6.5,6.67,6.45,6.59,346275,0
+SUPN.US,D,20130719,000000,6.6,6.72,6.4601,6.51,182609,0
+SUPN.US,D,20130722,000000,6.47,6.57,6.39,6.54,103614,0
+SUPN.US,D,20130723,000000,6.56,6.5699,6.48,6.54,90970,0
+SUPN.US,D,20130724,000000,6.57,6.85,6.55,6.83,280356,0
+SUPN.US,D,20130725,000000,6.83,7.1,6.78,6.95,361428,0
+SUPN.US,D,20130726,000000,7.05,7.09,6.82,6.84,337932,0
+SUPN.US,D,20130729,000000,6.82,7.18,6.7,6.87,199920,0
+SUPN.US,D,20130730,000000,6.9,7.0786,6.69,6.75,636467,0
+SUPN.US,D,20130731,000000,6.75,6.9,6.69,6.85,658626,0
+SUPN.US,D,20130801,000000,6.87,6.92,6.75,6.81,304913,0
+SUPN.US,D,20130802,000000,6.78,6.87,6.55,6.63,218357,0
+SUPN.US,D,20130805,000000,6.66,6.7,6.59,6.69,91412,0
+SUPN.US,D,20130806,000000,6.7,6.7099,6.46,6.62,199199,0
+SUPN.US,D,20130807,000000,6.6,6.68,6.55,6.58,470816,0
+SUPN.US,D,20130808,000000,6.56,6.74,6.4,6.61,277188,0
+SUPN.US,D,20130809,000000,6.6,6.61,6.46,6.5,137092,0
+SUPN.US,D,20130812,000000,6.57,6.63,6.41,6.48,119079,0
+SUPN.US,D,20130813,000000,6.52,6.54,6.21,6.24,152084,0
+SUPN.US,D,20130814,000000,6.36,7.39,6.1,6.92,895773,0
+SUPN.US,D,20130815,000000,6.87,6.87,6.58,6.65,206341,0
+SUPN.US,D,20130816,000000,6.66,6.79,6.6,6.64,166687,0
+SUPN.US,D,20130819,000000,8.38,8.4,6.79,6.9,11203228,0
+SUPN.US,D,20130820,000000,6.95,7.2,6.61,6.73,1972817,0
+SUPN.US,D,20130821,000000,6.89,6.89,6.51,6.71,1279564,0
+SUPN.US,D,20130822,000000,6.69,6.75,6.63,6.66,428211,0
+SUPN.US,D,20130823,000000,6.85,7.05,6.81,6.99,979019,0
+SUPN.US,D,20130826,000000,7,7.08,6.87,6.92,633209,0
+SUPN.US,D,20130827,000000,6.85,6.96,6.66,6.71,713226,0
+SUPN.US,D,20130828,000000,6.69,6.86,6.69,6.72,514531,0
+SUPN.US,D,20130829,000000,6.69,6.789,6.5,6.61,626025,0
+SUPN.US,D,20130830,000000,6.65,6.67,6.47,6.62,484853,0
+SUPN.US,D,20130903,000000,6.69,6.72,6.6,6.63,432929,0
+SUPN.US,D,20130904,000000,6.6,6.64,6.4,6.53,506146,0
+SUPN.US,D,20130905,000000,6.51,6.7,6.45,6.65,403883,0
+SUPN.US,D,20130906,000000,6.69,6.71,6.6,6.67,188532,0
+SUPN.US,D,20130909,000000,6.67,6.9,6.6,6.83,411254,0
+SUPN.US,D,20130910,000000,6.88,7,6.63,6.72,390849,0
+SUPN.US,D,20130911,000000,6.71,6.75,6.6,6.65,451181,0
+SUPN.US,D,20130912,000000,6.69,6.84,6.56,6.58,202895,0
+SUPN.US,D,20130913,000000,6.61,6.68,6.55,6.62,235524,0
+SUPN.US,D,20130916,000000,6.6,6.71,6.51,6.56,290637,0
+SUPN.US,D,20130917,000000,6.56,6.64,6.47,6.49,350246,0
+SUPN.US,D,20130918,000000,6.5,6.66,6.45,6.59,546044,0
+SUPN.US,D,20130919,000000,6.56,6.9,6.55,6.87,754283,0
+SUPN.US,D,20130920,000000,6.85,7.03,6.6,6.85,1194152,0
+SUPN.US,D,20130923,000000,6.86,7.04,6.86,7.01,726406,0
+SUPN.US,D,20130924,000000,7.02,7.22,6.8,7.13,603700,0
+SUPN.US,D,20130925,000000,7.15,7.7,7.13,7.41,1440900,0
+SUPN.US,D,20130926,000000,7.45,7.6,7.32,7.46,668500,0
+SUPN.US,D,20130927,000000,7.46,7.59,7.31,7.45,500900,0
+SUPN.US,D,20130930,000000,7.42,7.45,7.18,7.33,438000,0
+SUPN.US,D,20131001,000000,7.33,7.43,7.14,7.34,284900,0
+SUPN.US,D,20131002,000000,7.31,7.39,6.99,7.03,486800,0
+SUPN.US,D,20131003,000000,7.02,7.13,6.86,7.1,255900,0
+SUPN.US,D,20131004,000000,7.08,7.32,7.08,7.25,222200,0
+SUPN.US,D,20131007,000000,7.22,7.36,7.15,7.23,198300,0
+SUPN.US,D,20131008,000000,7.25,7.35,7.03,7.21,389090,0
+SUPN.US,D,20131009,000000,7.19,7.25,6.97,6.99,551100,0
+SUPN.US,D,20131010,000000,7.02,7.16,6.93,7.06,284200,0
+SUPN.US,D,20131011,000000,7.07,7.07,6.87,6.96,367000,0
+SUPN.US,D,20131014,000000,6.95,6.98,6.8,6.92,359600,0
+SUPN.US,D,20131015,000000,6.92,7.05,6.71,6.72,323300,0
+SUPN.US,D,20131016,000000,6.72,6.89,6.69,6.7,270600,0
+SUPN.US,D,20131017,000000,6.84,6.84,6.46,6.55,398254,0
+SUPN.US,D,20131018,000000,6.58,6.72,6.44,6.69,326800,0
+SUPN.US,D,20131021,000000,6.67,6.67,6.25,6.37,472000,0
+SUPN.US,D,20131022,000000,6.36,6.36,5.84,6.17,734100,0
+SUPN.US,D,20131023,000000,6.15,6.3,5.95,6.05,587400,0
+SUPN.US,D,20131024,000000,6.09,6.45,6.05,6.42,517500,0
+SUPN.US,D,20131025,000000,6.44,6.5,6.26,6.45,323600,0
+SUPN.US,D,20131028,000000,6.43,6.64,6.31,6.6,228900,0
+SUPN.US,D,20131029,000000,6.6,6.88,6.56,6.68,514700,0
+SUPN.US,D,20131030,000000,7.18,7.21,6.76,6.86,615500,0
+SUPN.US,D,20131031,000000,6.84,7.1,6.62,7.07,455488,0
+SUPN.US,D,20131101,000000,7.16,7.2,6.82,7.01,364400,0
+SUPN.US,D,20131104,000000,7.07,7.18,6.76,6.88,462100,0
+SUPN.US,D,20131105,000000,6.85,7,6.7,6.88,317800,0
+SUPN.US,D,20131106,000000,6.88,6.99,6.12,6.66,2736600,0
+SUPN.US,D,20131107,000000,6.7,6.79,6.52,6.7,606400,0
+SUPN.US,D,20131108,000000,6.68,7,6.5,6.98,746000,0
+SUPN.US,D,20131111,000000,6.96,7.04,6.67,6.85,468800,0
+SUPN.US,D,20131112,000000,6.85,7.02,6.65,6.9,559300,0
+SUPN.US,D,20131113,000000,6.58,7.5,6.5,7.5,1299400,0
+SUPN.US,D,20131114,000000,7.44,7.49,6.87,7.09,884100,0
+SUPN.US,D,20131115,000000,7.05,7.24,7,7.12,576700,0
+SUPN.US,D,20131118,000000,7.15,7.1799,6.86,6.92,303663,0
+SUPN.US,D,20131119,000000,6.93,7.06,6.75,6.84,266600,0
+SUPN.US,D,20131120,000000,6.83,7.03,6.78,6.95,1255600,0
+SUPN.US,D,20131121,000000,7,7.08,6.893,7.07,364886,0
+SUPN.US,D,20131122,000000,7.05,7.15,6.86,6.95,321100,0
+SUPN.US,D,20131125,000000,6.95,7.28,6.88,7.21,658200,0
+SUPN.US,D,20131126,000000,7.25,7.4,7.11,7.17,582900,0
+SUPN.US,D,20131127,000000,7.18,7.21,7.04,7.15,433100,0
+SUPN.US,D,20131129,000000,7.15,7.35,7.04,7.23,496660,0
+SUPN.US,D,20131202,000000,7.25,7.25,7.03,7.06,347300,0
+SUPN.US,D,20131203,000000,7.04,7.1,6.87,6.95,418100,0
+SUPN.US,D,20131204,000000,6.83,7.29,6.77,7.14,619800,0
+SUPN.US,D,20131205,000000,7.11,7.31,6.92,7.27,510400,0
+SUPN.US,D,20131206,000000,7.27,7.5,7.14,7.23,417613,0
+SUPN.US,D,20131209,000000,7.21,7.25,6.99,7,211200,0
+SUPN.US,D,20131210,000000,6.98,7.0499,6.83,6.99,243521,0
+SUPN.US,D,20131211,000000,7.01,7.07,6.76,6.77,296808,0
+SUPN.US,D,20131212,000000,6.77,6.82,6.62,6.65,287600,0
+SUPN.US,D,20131213,000000,6.63,6.8,6.56,6.66,294692,0
+SUPN.US,D,20131216,000000,6.86,6.96,6.65,6.82,265200,0
+SUPN.US,D,20131217,000000,6.84,7.03,6.7,6.99,266700,0
+SUPN.US,D,20131218,000000,7.03,7.14,6.82,6.87,327100,0
+SUPN.US,D,20131219,000000,6.88,6.9,6.52,6.75,335788,0
+SUPN.US,D,20131220,000000,6.79,6.95,6.7,6.85,525981,0
+SUPN.US,D,20131223,000000,6.85,7.45,6.85,7.4,749257,0
+SUPN.US,D,20131224,000000,8.82,9.05,8.12,8.38,6644855,0
+SUPN.US,D,20131226,000000,8.36,8.36,7.66,7.95,1528400,0
+SUPN.US,D,20131227,000000,7.95,8.1,7.55,7.96,903900,0
+SUPN.US,D,20131230,000000,7.96,8.04,7.66,7.75,502000,0
+SUPN.US,D,20131231,000000,7.7,7.73,7.5,7.54,540000,0
+SUPN.US,D,20140102,000000,7.51,7.75,7.36,7.65,559735,0
+SUPN.US,D,20140103,000000,8,8.19,7.71,8.05,755909,0
+SUPN.US,D,20140106,000000,8.19,8.19,7.9,8.11,483900,0
+SUPN.US,D,20140107,000000,8.19,8.29,8.15,8.2,376782,0
+SUPN.US,D,20140108,000000,8.15,8.34,8.11,8.31,426199,0
+SUPN.US,D,20140109,000000,8.27,8.4,8.11,8.19,407002,0
+SUPN.US,D,20140110,000000,8.22,8.4,8.1,8.38,448413,0
+SUPN.US,D,20140113,000000,8.33,8.51,8,8.04,492343,0
+SUPN.US,D,20140114,000000,8.04,8.3,8.04,8.22,532200,0
+SUPN.US,D,20140115,000000,8.24,8.35,8.16,8.3,286000,0
+SUPN.US,D,20140116,000000,8.26,8.42,8.25,8.4,325400,0
+SUPN.US,D,20140117,000000,8.4,8.48,8.19,8.47,334100,0
+SUPN.US,D,20140121,000000,8.48,9.4,8.42,9.24,1126283,0
+SUPN.US,D,20140122,000000,9.22,9.75,9.16,9.64,1453600,0
+SUPN.US,D,20140123,000000,9.58,9.61,9.25,9.56,433200,0
+SUPN.US,D,20140124,000000,9.51,9.65,9.09,9.14,533600,0
+SUPN.US,D,20140127,000000,9.25,10.05,8.9,9.44,1135500,0
+SUPN.US,D,20140128,000000,9.48,9.8,9.32,9.74,458200,0
+SUPN.US,D,20140129,000000,9.7,10.12,9.25,9.95,980433,0
+SUPN.US,D,20140130,000000,9.96,10.2,9.72,9.79,693800,0
+SUPN.US,D,20140131,000000,9.68,9.87,9.5,9.77,461800,0
+SUPN.US,D,20140203,000000,10,10.02,9.37,9.41,307981,0
+SUPN.US,D,20140204,000000,9.42,9.52,9.26,9.48,247453,0
+SUPN.US,D,20140205,000000,9.45,9.515,9.29,9.49,239375,0
+SUPN.US,D,20140206,000000,9.53,9.58,9.19,9.2,416136,0
+SUPN.US,D,20140207,000000,9.19,9.495,9.13,9.46,503792,0
+SUPN.US,D,20140210,000000,9.45,9.691,9.1,9.23,601832,0
+SUPN.US,D,20140211,000000,9.23,9.41,9.13,9.27,464314,0
+SUPN.US,D,20140212,000000,9.25,9.39,9.18,9.23,281503,0
+SUPN.US,D,20140213,000000,9.21,9.27,9.11,9.21,438007,0
+SUPN.US,D,20140214,000000,9.23,9.245,8.8,9,355146,0
+SUPN.US,D,20140218,000000,9,9.26,8.98,9.19,395413,0
+SUPN.US,D,20140219,000000,9.16,9.34,9.13,9.14,306774,0
+SUPN.US,D,20140220,000000,9.11,9.47,9.05,9.39,338067,0
+SUPN.US,D,20140221,000000,9.38,9.87,9.37,9.84,332488,0
+SUPN.US,D,20140224,000000,9.99,10.05,9.85,9.93,547537,0
+SUPN.US,D,20140225,000000,9.95,10.2,9.9,10.01,844398,0
+SUPN.US,D,20140226,000000,9.99,10.15,9.841,9.98,255333,0
+SUPN.US,D,20140227,000000,9.91,10.35,9.89,10.26,806576,0
+SUPN.US,D,20140228,000000,10.25,10.3,10,10.04,405185,0
+SUPN.US,D,20140303,000000,9.9,10.19,9.63,10.05,310071,0
+SUPN.US,D,20140304,000000,10.13,10.52,10.12,10.25,833545,0
+SUPN.US,D,20140305,000000,10.32,10.55,9.94,10.02,823761,0
+SUPN.US,D,20140306,000000,10.02,10.12,9.66,9.74,307320,0
+SUPN.US,D,20140307,000000,9.9,9.92,8.9,9.18,1647345,0
+SUPN.US,D,20140310,000000,9.37,9.37,9.07,9.2,379207,0
+SUPN.US,D,20140311,000000,9.15,9.34,8.85,8.89,376344,0
+SUPN.US,D,20140312,000000,8.83,9.38,8.53,9.15,1016500,0
+SUPN.US,D,20140313,000000,9.21,10.1,8.8501,9.76,1294227,0
+SUPN.US,D,20140314,000000,9.91,10.16,9.69,10.07,977113,0
+SUPN.US,D,20140317,000000,10.17,10.21,9.77,9.9,454871,0
+SUPN.US,D,20140318,000000,9.94,10.11,9.804,10.01,655237,0
+SUPN.US,D,20140319,000000,9.98,10.1,9.65,9.74,448200,0
+SUPN.US,D,20140320,000000,9.68,9.879,9.55,9.61,365557,0
+SUPN.US,D,20140321,000000,9.61,9.66,9.11,9.11,427341,0
+SUPN.US,D,20140324,000000,9.16,9.16,8.54,8.63,701384,0
+SUPN.US,D,20140325,000000,8.65,8.99,8.4,8.64,485799,0
+SUPN.US,D,20140326,000000,8.72,8.81,8.45,8.49,536100,0
+SUPN.US,D,20140327,000000,8.53,8.8,8.3041,8.5,485622,0
+SUPN.US,D,20140328,000000,8.56,8.76,8.41,8.55,688878,0
+SUPN.US,D,20140331,000000,8.6,9.09,8.578,8.94,838848,0
+SUPN.US,D,20140401,000000,8.96,9.65,8.842,9.55,774396,0
+SUPN.US,D,20140402,000000,9.61,9.89,9.55,9.76,642004,0
+SUPN.US,D,20140403,000000,9.72,9.76,9.24,9.56,611328,0
+SUPN.US,D,20140404,000000,9.64,9.68,9.1,9.32,505864,0
+SUPN.US,D,20140407,000000,9.26,9.48,8.79,8.84,651079,0
+SUPN.US,D,20140408,000000,8.95,9.06,8.69,8.77,479868,0
+SUPN.US,D,20140409,000000,8.77,9.05,8.77,8.86,339278,0
+SUPN.US,D,20140410,000000,8.88,9.01,8.35,8.47,344741,0
+SUPN.US,D,20140411,000000,8.5,8.56,7.82,7.93,694222,0
+SUPN.US,D,20140414,000000,8,8.19,7.63,7.81,343159,0
+SUPN.US,D,20140415,000000,7.83,7.92,7.28,7.92,454759,0
+SUPN.US,D,20140416,000000,8.05,8.21,7.77,8.19,255276,0
+SUPN.US,D,20140417,000000,8.14,8.48,8.02,8.26,253358,0
+SUPN.US,D,20140421,000000,8.18,8.63,8.16,8.61,340385,0
+SUPN.US,D,20140422,000000,8.58,8.86,8.34,8.38,532158,0
+SUPN.US,D,20140423,000000,8.34,8.46,7.88,8.06,522939,0
+SUPN.US,D,20140424,000000,8.14,8.14,7.73,8,323171,0
+SUPN.US,D,20140425,000000,7.94,7.94,7.67,7.68,311512,0
+SUPN.US,D,20140428,000000,7.69,7.76,7.26,7.57,422320,0
+SUPN.US,D,20140429,000000,7.58,7.82,7.46,7.57,414705,0
+SUPN.US,D,20140430,000000,7.52,8.21,7.42,8.21,500891,0
+SUPN.US,D,20140501,000000,8.16,8.38,8.01,8.17,299315,0
+SUPN.US,D,20140502,000000,8.16,8.16,7.99,8,239903,0
+SUPN.US,D,20140505,000000,7.94,8.04,7.821,7.98,272031,0
+SUPN.US,D,20140506,000000,7.94,7.99,7.66,7.7,192439,0
+SUPN.US,D,20140507,000000,7.68,7.76,7.41,7.63,282723,0
+SUPN.US,D,20140508,000000,7.64,7.79,7.3,7.32,236095,0
+SUPN.US,D,20140509,000000,7.2,7.796,7.15,7.73,422348,0
+SUPN.US,D,20140512,000000,7.69,7.96,7.51,7.57,410600,0
+SUPN.US,D,20140513,000000,7.104,7.87,7.0901,7.8,381268,0
+SUPN.US,D,20140514,000000,7.6,8.06,7.58,7.94,620997,0
+SUPN.US,D,20140515,000000,7.95,8.08,7.5,8.06,402030,0
+SUPN.US,D,20140516,000000,8,8.33,7.93,8.23,590868,0
+SUPN.US,D,20140519,000000,8.17,8.76,8.12,8.49,882716,0
+SUPN.US,D,20140520,000000,8.49,9.04,8.23,8.83,673389,0
+SUPN.US,D,20140521,000000,8.8,9.16,8.73,8.75,642382,0
+SUPN.US,D,20140522,000000,8.86,8.89,8.5,8.52,519743,0
+SUPN.US,D,20140523,000000,8.54,8.96,8.45,8.7,560388,0
+SUPN.US,D,20140527,000000,8.74,8.94,8.55,8.65,609359,0
+SUPN.US,D,20140528,000000,8.67,8.778,8.43,8.63,228907,0
+SUPN.US,D,20140529,000000,8.62,9,8.62,8.88,453426,0
+SUPN.US,D,20140530,000000,8.83,8.97,8.82,8.91,439031,0
+SUPN.US,D,20140602,000000,8.97,8.97,8.575,8.71,271076,0
+SUPN.US,D,20140603,000000,8.66,8.8499,8.5,8.61,431878,0
+SUPN.US,D,20140604,000000,8.56,9.091,8.56,8.99,490961,0
+SUPN.US,D,20140605,000000,8.98,9.26,8.9,9.2,260857,0
+SUPN.US,D,20140606,000000,9.21,9.35,9.135,9.32,235580,0
+SUPN.US,D,20140609,000000,9.35,9.626,9.275,9.56,277825,0
+SUPN.US,D,20140610,000000,9.52,9.74,9.48,9.73,240200,0
+SUPN.US,D,20140611,000000,9.64,9.89,9.48,9.72,264059,0
+SUPN.US,D,20140612,000000,9.71,9.97,9.645,9.83,346187,0
+SUPN.US,D,20140613,000000,9.89,10.405,9.73,10.23,847513,0
+SUPN.US,D,20140616,000000,10.31,10.68,9.985,10.46,699585,0
+SUPN.US,D,20140617,000000,10.49,10.94,10.33,10.69,614521,0
+SUPN.US,D,20140618,000000,10.66,10.85,10.46,10.72,438917,0
+SUPN.US,D,20140619,000000,10.75,10.75,10.4,10.575,227370,0
+SUPN.US,D,20140620,000000,10.72,10.73,10.57,10.72,530201,0
+SUPN.US,D,20140623,000000,10.65,10.99,10.6,10.74,365266,0
+SUPN.US,D,20140624,000000,10.73,10.91,10.44,10.54,543217,0
+SUPN.US,D,20140625,000000,10.47,10.79,10.31,10.66,401729,0
+SUPN.US,D,20140626,000000,10.65,10.8,10.6,10.64,270681,0
+SUPN.US,D,20140627,000000,10.56,10.94,10.49,10.85,1601064,0
+SUPN.US,D,20140630,000000,10.81,11.2,10.81,10.95,458996,0
+SUPN.US,D,20140701,000000,10.95,11.16,10.826,10.99,448335,0
+SUPN.US,D,20140702,000000,11.4,11.47,11.06,11.13,779300,0
+SUPN.US,D,20140703,000000,11.2,11.2,10.888,11.11,177434,0
+SUPN.US,D,20140707,000000,11.02,11.169,10.35,10.38,298406,0
+SUPN.US,D,20140708,000000,10.57,10.85,10.23,10.7,493985,0
+SUPN.US,D,20140709,000000,10.7,10.82,10.45,10.78,245969,0
+SUPN.US,D,20140710,000000,10.46,11.03,10.44,10.64,222922,0
+SUPN.US,D,20140711,000000,10.6,10.985,10.44,10.52,155569,0
+SUPN.US,D,20140714,000000,10.65,10.96,10.5,10.76,281928,0
+SUPN.US,D,20140715,000000,10.72,10.84,10.05,10.07,387429,0
+SUPN.US,D,20140716,000000,10.25,10.25,9.45,9.5,639102,0
+SUPN.US,D,20140717,000000,9.48,9.73,9.225,9.28,537448,0
+SUPN.US,D,20140718,000000,9.25,9.36,9.16,9.25,474289,0
+SUPN.US,D,20140721,000000,9.2,9.24,9.07,9.2,634250,0
+SUPN.US,D,20140722,000000,9.2,9.33,9.09,9.12,426196,0
+SUPN.US,D,20140723,000000,9.2,9.29,9,9.23,1710336,0
+SUPN.US,D,20140724,000000,9.25,9.54,9.12,9.18,220720,0
+SUPN.US,D,20140725,000000,9.15,9.29,8.92,8.94,320776,0
+SUPN.US,D,20140728,000000,8.86,9.09,8.72,8.97,331064,0
+SUPN.US,D,20140729,000000,8.97,9.04,8.78,8.85,220168,0
+SUPN.US,D,20140730,000000,8.92,9.1183,8.85,9.06,214563,0
+SUPN.US,D,20140731,000000,8.94,9,8.6,8.66,255870,0
+SUPN.US,D,20140801,000000,8.64,8.82,8.38,8.56,214629,0
+SUPN.US,D,20140804,000000,8.61,8.837,8.42,8.58,232101,0
+SUPN.US,D,20140805,000000,8.54,8.71,8.29,8.43,279143,0
+SUPN.US,D,20140806,000000,8.29,8.535,8.275,8.36,228365,0
+SUPN.US,D,20140807,000000,8.39,8.55,8.11,8.15,503120,0
+SUPN.US,D,20140808,000000,8.18,8.5,8.09,8.48,352756,0
+SUPN.US,D,20140811,000000,8.52,8.6,8.09,8.33,486231,0
+SUPN.US,D,20140812,000000,9.5,9.51,8.76,9.07,1177531,0
+SUPN.US,D,20140813,000000,9.12,9.5,8.94,9.39,665302,0
+SUPN.US,D,20140814,000000,9.69,9.78,9.23,9.3,717415,0
+SUPN.US,D,20140815,000000,9.44,9.599,8.88,9,675151,0
+SUPN.US,D,20140818,000000,9.17,9.21,8.92,9.01,487161,0
+SUPN.US,D,20140819,000000,9,9.09,8.86,8.96,521780,0
+SUPN.US,D,20140820,000000,8.9,9.02,8.84,8.85,351685,0
+SUPN.US,D,20140821,000000,8.95,9.01,8.56,8.59,349836,0
+SUPN.US,D,20140822,000000,8.59,9.04,8.49,8.99,442010,0
+SUPN.US,D,20140825,000000,9.07,9.1,8.8,8.85,368233,0
+SUPN.US,D,20140826,000000,8.85,9.2,8.85,8.96,712392,0
+SUPN.US,D,20140827,000000,8.95,9.05,8.89,8.96,203119,0
+SUPN.US,D,20140828,000000,8.94,9.04,8.78,8.81,646281,0
+SUPN.US,D,20140829,000000,8.83,9.09,8.8,9.055,457548,0
+SUPN.US,D,20140902,000000,9.18,9.18,8.87,8.94,440243,0
+SUPN.US,D,20140903,000000,8.95,9.07,8.7,8.74,365867,0
+SUPN.US,D,20140904,000000,8.78,8.86,8.35,8.36,559104,0
+SUPN.US,D,20140905,000000,8.38,8.425,8.25,8.4,316060,0
+SUPN.US,D,20140908,000000,8.37,8.49,8.33,8.45,277901,0
+SUPN.US,D,20140909,000000,8.46,8.55,8.4,8.43,242202,0
+SUPN.US,D,20140910,000000,8.76,8.9,8.49,8.75,618829,0
+SUPN.US,D,20140911,000000,8.66,8.77,8.44,8.53,254257,0
+SUPN.US,D,20140912,000000,8.53,8.53,8.16,8.28,426459,0
+SUPN.US,D,20140915,000000,8.25,8.4,8.1,8.13,251555,0
+SUPN.US,D,20140916,000000,8.13,8.29,7.94,8.25,248824,0
+SUPN.US,D,20140917,000000,8.24,8.61,8.24,8.43,291561,0
+SUPN.US,D,20140918,000000,8.44,8.55,8.39,8.41,236471,0
+SUPN.US,D,20140919,000000,8.43,8.48,8.15,8.19,472802,0
+SUPN.US,D,20140922,000000,8.15,8.15,7.98,7.99,282723,0
+SUPN.US,D,20140923,000000,8.3,8.56,8.11,8.25,696696,0
+SUPN.US,D,20140924,000000,8.25,8.43,8.14,8.4,529654,0
+SUPN.US,D,20140925,000000,8.4,8.52,8.18,8.3,367369,0
+SUPN.US,D,20140926,000000,8.34,8.3799,8.15,8.31,389987,0
+SUPN.US,D,20140929,000000,8.21,8.85,8.2,8.84,714426,0
+SUPN.US,D,20140930,000000,8.85,8.85,8.615,8.69,548326,0
+SUPN.US,D,20141001,000000,8.73,8.73,8.26,8.37,368586,0
+SUPN.US,D,20141002,000000,8.35,8.655,8.24,8.58,402258,0
+SUPN.US,D,20141003,000000,8.7,8.99,8.54,8.73,426666,0
+SUPN.US,D,20141006,000000,8.76,8.87,8.48,8.6,446483,0
+SUPN.US,D,20141007,000000,8.52,8.56,8.3,8.3,251660,0
+SUPN.US,D,20141008,000000,8.28,8.4,8,8.38,384979,0
+SUPN.US,D,20141009,000000,8.35,8.45,8.23,8.41,401466,0
+SUPN.US,D,20141010,000000,8.39,8.53,8.16,8.17,277393,0
+SUPN.US,D,20141013,000000,8.16,8.32,7.895,7.93,279959,0
+SUPN.US,D,20141014,000000,8.03,8.2,7.68,7.785,368907,0
+SUPN.US,D,20141015,000000,7.68,8.175,7.53,8.16,326710,0
+SUPN.US,D,20141016,000000,8.2,8.45,8.03,8.39,271246,0
+SUPN.US,D,20141017,000000,8.48,8.48,7.85,7.88,280573,0
+SUPN.US,D,20141020,000000,7.87,8.04,7.74,7.79,186722,0
+SUPN.US,D,20141021,000000,7.77,7.92,7.34,7.8,602252,0
+SUPN.US,D,20141022,000000,7.82,7.99,7.6799,7.84,193646,0
+SUPN.US,D,20141023,000000,7.97,8.13,7.45,7.49,483095,0
+SUPN.US,D,20141024,000000,7.46,7.627,7.421,7.51,268190,0
+SUPN.US,D,20141027,000000,7.46,7.62,7.31,7.58,163762,0
+SUPN.US,D,20141028,000000,7.46,7.89,7.46,7.85,244054,0
+SUPN.US,D,20141029,000000,7.88,8.08,7.535,7.7,411216,0
+SUPN.US,D,20141030,000000,7.64,8.13,7.625,8.05,239062,0
+SUPN.US,D,20141031,000000,8.2,8.28,7.96,8.03,208555,0
+SUPN.US,D,20141103,000000,8.07,8.07,7.85,7.9,139401,0
+SUPN.US,D,20141104,000000,7.85,7.91,7.78,7.83,130835,0
+SUPN.US,D,20141105,000000,7.89,8.17,7.76,7.86,262712,0
+SUPN.US,D,20141106,000000,7.89,8.09,7.78,8.02,351795,0
+SUPN.US,D,20141107,000000,8.03,8.03,7.64,7.84,393731,0
+SUPN.US,D,20141110,000000,7.85,8.2,7.74,8.07,369170,0
+SUPN.US,D,20141111,000000,8.07,8.16,7.81,7.91,557766,0
+SUPN.US,D,20141112,000000,8.47,8.62,8.1201,8.4,1220631,0
+SUPN.US,D,20141113,000000,8.47,8.7,8.4,8.49,435545,0
+SUPN.US,D,20141114,000000,8.48,8.6,8.32,8.47,363664,0
+SUPN.US,D,20141117,000000,8.48,8.59,8.25,8.26,262257,0
+SUPN.US,D,20141118,000000,8.27,9.09,8.27,9.07,880639,0
+SUPN.US,D,20141119,000000,9,9.1,8.64,8.79,326706,0
+SUPN.US,D,20141120,000000,8.76,9.14,8.7,8.98,594914,0
+SUPN.US,D,20141121,000000,9.1,9.1,8.85,8.88,431170,0
+SUPN.US,D,20141124,000000,8.89,9.08,8.8,8.93,663854,0
+SUPN.US,D,20141125,000000,8.94,9,8.86,8.9,331414,0
+SUPN.US,D,20141126,000000,8.86,9,8.86,8.94,179110,0
+SUPN.US,D,20141128,000000,8.89,9.09,8.84,8.86,140617,0
+SUPN.US,D,20141201,000000,8.82,8.9,8.71,8.79,199733,0
+SUPN.US,D,20141202,000000,8.82,9.02,8.71,8.95,346972,0
+SUPN.US,D,20141203,000000,8.94,9.534,8.9,9.49,1106599,0
+SUPN.US,D,20141204,000000,9.21,9.44,8.87,8.9,619508,0
+SUPN.US,D,20141205,000000,8.95,9.11,8.9,8.95,398570,0
+SUPN.US,D,20141208,000000,8.94,9.02,8.53,8.83,508733,0
+SUPN.US,D,20141209,000000,8.75,8.9,8.6301,8.8,465722,0
+SUPN.US,D,20141210,000000,8.79,8.8399,8.71,8.72,357136,0
+SUPN.US,D,20141211,000000,8.71,8.94,8.61,8.7,433090,0
+SUPN.US,D,20141212,000000,8.68,8.84,8.53,8.72,369741,0
+SUPN.US,D,20141215,000000,8.75,8.86,8.61,8.64,515699,0
+SUPN.US,D,20141216,000000,8.62,8.805,8.59,8.72,554780,0
+SUPN.US,D,20141217,000000,8.72,8.78,8.65,8.74,350295,0
+SUPN.US,D,20141218,000000,8.83,9.04,8.75,8.94,696592,0
+SUPN.US,D,20141219,000000,8.92,8.99,8.8,8.91,551507,0
+SUPN.US,D,20141222,000000,8.96,9.05,8.78,8.86,409112,0
+SUPN.US,D,20141223,000000,8.88,8.9,8.34,8.37,429969,0
+SUPN.US,D,20141224,000000,8.36,8.7,8.34,8.52,223160,0
+SUPN.US,D,20141226,000000,8.52,8.66,8.45,8.65,173574,0
+SUPN.US,D,20141229,000000,8.68,8.72,8.22,8.35,290210,0
+SUPN.US,D,20141230,000000,8.31,8.37,8.05,8.14,411717,0
+SUPN.US,D,20141231,000000,8.15,8.45,8.15,8.3,356261,0
+SUPN.US,D,20150102,000000,8.37,8.43,8.17,8.22,210716,0
+SUPN.US,D,20150105,000000,8.18,8.41,8.05,8.22,536882,0
+SUPN.US,D,20150106,000000,8.21,8.45,7.9681,8.18,448200,0
+SUPN.US,D,20150107,000000,8.23,8.54,8.13,8.41,214364,0
+SUPN.US,D,20150108,000000,8.45,8.82,8.394,8.72,393160,0
+SUPN.US,D,20150109,000000,8.73,8.97,8.517,8.76,237965,0
+SUPN.US,D,20150112,000000,8.74,9.02,8.58,8.71,295584,0
+SUPN.US,D,20150113,000000,8.8,9.02,8.7,8.75,306896,0
+SUPN.US,D,20150114,000000,8.68,9.2,8.68,8.98,576801,0
+SUPN.US,D,20150115,000000,8.97,9.25,8.5,8.68,574878,0
+SUPN.US,D,20150116,000000,8.7,9.1,8.7,9.04,322375,0
+SUPN.US,D,20150120,000000,9.192,9.198,8.86,9,256548,0
+SUPN.US,D,20150121,000000,8.94,9.0297,8.48,8.51,269077,0
+SUPN.US,D,20150122,000000,8.52,8.74,8.2501,8.54,512919,0
+SUPN.US,D,20150123,000000,8.67,8.678,8.46,8.56,170291,0
+SUPN.US,D,20150126,000000,8.61,8.77,8.363,8.48,287551,0
+SUPN.US,D,20150127,000000,8.37,8.75,8.37,8.63,204044,0
+SUPN.US,D,20150128,000000,8.66,8.86,8.553,8.67,336669,0
+SUPN.US,D,20150129,000000,8.66,8.865,8.6,8.82,162259,0
+SUPN.US,D,20150130,000000,8.79,8.95,8.45,8.5,277031,0
+SUPN.US,D,20150202,000000,8.51,8.565,8.3045,8.44,224177,0
+SUPN.US,D,20150203,000000,8.41,8.62,8.28,8.57,163223,0
+SUPN.US,D,20150204,000000,8.45,8.58,8.2,8.47,228042,0
+SUPN.US,D,20150205,000000,8.52,8.83,8.52,8.76,259909,0
+SUPN.US,D,20150206,000000,8.78,8.79,8.5,8.5,103962,0
+SUPN.US,D,20150209,000000,8.5,8.75,8.36,8.37,136402,0
+SUPN.US,D,20150210,000000,8.45,8.8,8.43,8.64,208517,0
+SUPN.US,D,20150211,000000,8.63,8.76,8.43,8.51,155798,0
+SUPN.US,D,20150212,000000,8.55,8.61,8.32,8.58,229109,0
+SUPN.US,D,20150213,000000,8.59,8.9,8.4,8.8,315672,0
+SUPN.US,D,20150217,000000,8.83,9.04,8.64,8.74,156358,0
+SUPN.US,D,20150218,000000,8.66,8.92,8.61,8.82,98681,0
+SUPN.US,D,20150219,000000,8.89,8.89,8.58,8.59,208518,0
+SUPN.US,D,20150220,000000,8.61,8.74,8.5,8.67,170890,0
+SUPN.US,D,20150223,000000,8.67,8.84,8.585,8.75,194126,0
+SUPN.US,D,20150224,000000,8.71,8.93,8.68,8.8,300989,0
+SUPN.US,D,20150225,000000,8.84,9.3464,8.63,9.34,373084,0
+SUPN.US,D,20150226,000000,9.3,9.36,9.15,9.18,262327,0
+SUPN.US,D,20150227,000000,9.21,9.21,8.8,8.99,264238,0
+SUPN.US,D,20150302,000000,9,9.38,8.9,9.26,362700,0
+SUPN.US,D,20150303,000000,9.24,9.35,9,9.13,430000,0
+SUPN.US,D,20150304,000000,9.07,9.77,9.05,9.46,650000,0
+SUPN.US,D,20150305,000000,9.56,9.99,9.47,9.89,602500,0
+SUPN.US,D,20150306,000000,9.82,10,9.53,9.79,414500,0
+SUPN.US,D,20150309,000000,9.76,9.93,9.52,9.9,576300,0
+SUPN.US,D,20150310,000000,9.82,9.98,9.66,9.93,852100,0
+SUPN.US,D,20150311,000000,10.54,11.4,10.4,11,4622500,0
+SUPN.US,D,20150312,000000,11.22,11.45,10.99,11.41,1561200,0
+SUPN.US,D,20150313,000000,11.41,11.83,11.23,11.77,1714000,0
+SUPN.US,D,20150316,000000,11.79,11.94,11.06,11.17,846400,0
+SUPN.US,D,20150317,000000,11.16,11.4,11.02,11.08,561500,0
+SUPN.US,D,20150318,000000,11.08,11.37,11.02,11.2,408600,0
+SUPN.US,D,20150319,000000,11.19,11.69,11.14,11.46,741400,0
+SUPN.US,D,20150320,000000,11.57,11.7,11.27,11.35,609100,0
+SUPN.US,D,20150323,000000,11.34,11.53,11.2,11.46,459900,0
+SUPN.US,D,20150324,000000,11.5,12.11,11.22,11.58,1642500,0
+SUPN.US,D,20150325,000000,11.65,11.89,10.6,10.67,794700,0
+SUPN.US,D,20150326,000000,10.42,11.44,10.28,11.32,798400,0
+SUPN.US,D,20150327,000000,11.32,11.85,11.32,11.78,972400,0
+SUPN.US,D,20150330,000000,11.9,12.24,11.64,11.76,488200,0
+SUPN.US,D,20150331,000000,11.72,12.38,11.53,12.09,815527,0
+SUPN.US,D,20150401,000000,12.1,13.04,11.84,12.76,1383700,0
+SUPN.US,D,20150402,000000,12.8,12.93,12.24,12.41,637000,0
+SUPN.US,D,20150406,000000,12.3,12.49,12.17,12.2,292600,0
+SUPN.US,D,20150407,000000,12.35,12.55,12.23,12.49,677681,0
+SUPN.US,D,20150408,000000,12.55,12.7,12.44,12.53,444000,0
+SUPN.US,D,20150409,000000,12.55,12.59,12.19,12.5,327469,0
+SUPN.US,D,20150410,000000,12.56,12.94,12.41,12.84,856900,0
+SUPN.US,D,20150413,000000,12.96,13.18,12.68,13.07,699000,0
+SUPN.US,D,20150414,000000,13.12,13.32,13.07,13.19,568300,0
+SUPN.US,D,20150415,000000,13.33,13.64,13.22,13.49,494286,0
+SUPN.US,D,20150416,000000,13.52,13.68,13.26,13.49,692248,0
+SUPN.US,D,20150417,000000,13.38,13.54,13.33,13.47,573000,0
+SUPN.US,D,20150420,000000,13.52,13.63,13.27,13.41,484782,0
+SUPN.US,D,20150421,000000,13.51,13.9,13.45,13.77,576668,0
+SUPN.US,D,20150422,000000,13.81,13.89,13.48,13.67,301733,0
+SUPN.US,D,20150423,000000,13.68,13.97,13.5,13.94,304400,0
+SUPN.US,D,20150424,000000,13.97,14.07,13.66,13.76,295800,0
+SUPN.US,D,20150427,000000,13.84,13.84,12.8,13.05,993900,0
+SUPN.US,D,20150428,000000,13.08,13.35,12.57,13.24,475300,0
+SUPN.US,D,20150429,000000,13.21,13.34,12.96,13.17,562700,0
+SUPN.US,D,20150430,000000,13.11,13.25,12.72,12.8,697900,0
+SUPN.US,D,20150501,000000,12.9,13.16,12.52,12.82,685400,0
+SUPN.US,D,20150504,000000,12.67,13.37,12.67,13.25,683900,0
+SUPN.US,D,20150505,000000,13.14,13.14,12.46,12.54,491100,0
+SUPN.US,D,20150506,000000,12.09,12.36,11.11,12.31,1126317,0
+SUPN.US,D,20150507,000000,12.43,13.27,12.315,13,715852,0
+SUPN.US,D,20150508,000000,13.22,13.34,12.72,13.17,589000,0
+SUPN.US,D,20150511,000000,13.22,13.37,13.05,13.16,480800,0
+SUPN.US,D,20150512,000000,13.32,13.45,13.01,13.23,647847,0
+SUPN.US,D,20150513,000000,13.32,13.44,13.09,13.25,962700,0
+SUPN.US,D,20150514,000000,13.33,13.5,13.15,13.42,1429200,0
+SUPN.US,D,20150515,000000,13.27,13.39,13.11,13.13,334771,0
+SUPN.US,D,20150518,000000,13.12,13.34,13,13.15,646385,0
+SUPN.US,D,20150519,000000,13.34,13.42,13.07,13.2,465500,0
+SUPN.US,D,20150520,000000,13.33,13.33,13.15,13.25,1010100,0
+SUPN.US,D,20150521,000000,13.18,13.5,13,13.26,3100800,0
+SUPN.US,D,20150522,000000,13.26,13.52,13.23,13.44,860900,0
+SUPN.US,D,20150526,000000,13.54,13.54,13.191,13.2,610561,0
+SUPN.US,D,20150527,000000,13.25,13.51,13.1,13.51,891400,0
+SUPN.US,D,20150528,000000,13.45,13.62,13.35,13.48,648704,0
+SUPN.US,D,20150529,000000,13.49,14.28,13.33,14.22,1248400,0
+SUPN.US,D,20150601,000000,14.44,14.46,13.51,14,826590,0
+SUPN.US,D,20150602,000000,14.04,14.81,13.88,14.54,1394781,0
+SUPN.US,D,20150603,000000,14.72,14.8,14.44,14.59,798200,0
+SUPN.US,D,20150604,000000,14.42,15.11,14.39,14.63,834700,0
+SUPN.US,D,20150605,000000,15.23,15.6,15.16,15.43,1850400,0
+SUPN.US,D,20150608,000000,15.49,15.93,15.39,15.7,1191800,0
+SUPN.US,D,20150609,000000,15.82,16.175,15.43,16.02,2243912,0
+SUPN.US,D,20150610,000000,16.05,16.235,15.53,15.9,4233198,0
+SUPN.US,D,20150611,000000,15.89,16.55,15.8,16.23,1386496,0
+SUPN.US,D,20150612,000000,16.58,18.33,16.38,18.1,3291100,0
+SUPN.US,D,20150615,000000,18.03,18.55,17.57,18.37,1609000,0
+SUPN.US,D,20150616,000000,16.83,17.42,15.61,16.9,3308600,0
+SUPN.US,D,20150617,000000,16.9,17.2,15.92,16.01,2303200,0
+SUPN.US,D,20150618,000000,16.47,17.44,16,17.09,4055000,0
+SUPN.US,D,20150619,000000,17.16,17.16,16.3,16.59,1387000,0
+SUPN.US,D,20150622,000000,16.53,16.8,16.3,16.76,902700,0
+SUPN.US,D,20150623,000000,16.7,16.79,16.35,16.74,744861,0
+SUPN.US,D,20150624,000000,16.66,17.22,16.51,16.87,934600,0
+SUPN.US,D,20150625,000000,16.92,17.2,16.78,17.01,639600,0
+SUPN.US,D,20150626,000000,16.96,17.04,16.5,16.65,1095500,0
+SUPN.US,D,20150629,000000,16.43,16.9,16.25,16.33,628100,0
+SUPN.US,D,20150630,000000,16.67,16.99,16.49,16.98,1017391,0
+SUPN.US,D,20150701,000000,17.13,17.48,16.81,16.96,973600,0
+SUPN.US,D,20150702,000000,17.01,17.05,16.67,16.75,534100,0
+SUPN.US,D,20150706,000000,16.74,17.36,16.41,17.3,666000,0
+SUPN.US,D,20150707,000000,17.24,17.84,16.98,17.66,1126800,0
+SUPN.US,D,20150708,000000,17.55,17.82,17.15,17.22,1420300,0
+SUPN.US,D,20150709,000000,17.35,17.62,16.74,16.81,885100,0
+SUPN.US,D,20150710,000000,16.49,18.2,16.41,18.07,1045600,0
+SUPN.US,D,20150713,000000,18.28,19.55,18.27,18.92,1531700,0
+SUPN.US,D,20150714,000000,19.04,19.239,18.68,19.12,840774,0
+SUPN.US,D,20150715,000000,19.16,19.83,19.08,19.2,976240,0
+SUPN.US,D,20150716,000000,19.33,20.62,19.3,20,887400,0
+SUPN.US,D,20150717,000000,20,20.56,19.66,20.15,764000,0
+SUPN.US,D,20150720,000000,20.27,20.87,19.17,19.53,930500,0
+SUPN.US,D,20150721,000000,19.6,19.89,19.21,19.88,526400,0
+SUPN.US,D,20150722,000000,19.68,20.13,19.43,20.13,557600,0
+SUPN.US,D,20150723,000000,20.15,20.59,19.86,19.98,497300,0
+SUPN.US,D,20150724,000000,19.87,20.45,19.78,20.11,683700,0
+SUPN.US,D,20150727,000000,20.03,20.29,19.65,20.02,556200,0
+SUPN.US,D,20150728,000000,20.18,21.24,19.93,21.19,927500,0
+SUPN.US,D,20150729,000000,21.29,21.5,20.08,20.45,908600,0
+SUPN.US,D,20150730,000000,20.31,20.75,19.6,20.4,690100,0
+SUPN.US,D,20150731,000000,20.52,21.54,20.36,21.21,747200,0
+SUPN.US,D,20150803,000000,21.34,22.07,20.62,21.1,804121,0
+SUPN.US,D,20150804,000000,21.19,21.5,21,21.26,687900,0
+SUPN.US,D,20150805,000000,22.34,23.3,19.01,19.22,2546500,0
+SUPN.US,D,20150806,000000,18.51,19.84,18.31,18.54,1135291,0
+SUPN.US,D,20150807,000000,18.4,18.59,16.88,17.6,1019300,0
+SUPN.US,D,20150810,000000,17.69,18.13,17.33,17.84,765300,0
+SUPN.US,D,20150811,000000,17.81,18.29,17.6,17.74,641768,0
+SUPN.US,D,20150812,000000,17.63,18.34,17.35,18.06,589400,0
+SUPN.US,D,20150813,000000,17.83,18.27,17.39,17.43,524600,0
+SUPN.US,D,20150814,000000,17.35,17.53,16.52,17.44,888200,0
+SUPN.US,D,20150817,000000,17.31,18.56,17.07,18.37,695500,0
+SUPN.US,D,20150818,000000,18.4,18.46,17.38,17.45,615900,0
+SUPN.US,D,20150819,000000,17.3,18.58,17.11,18.41,867300,0
+SUPN.US,D,20150820,000000,18.15,18.58,16.57,16.77,779500,0
+SUPN.US,D,20150821,000000,16.49,17.2,16.11,16.73,911000,0
+SUPN.US,D,20150824,000000,15.63,16.33,14.53,15.39,838214,0
+SUPN.US,D,20150825,000000,16.27,16.27,15.52,15.74,802300,0
+SUPN.US,D,20150826,000000,16.12,16.57,15.68,16.48,661000,0
+SUPN.US,D,20150827,000000,16.63,17.52,16.51,17.52,816900,0
+SUPN.US,D,20150828,000000,17.49,17.96,17.3,17.8,681100,0
+SUPN.US,D,20150831,000000,17.61,18.22,17.51,18.15,796100,0
+SUPN.US,D,20150901,000000,17.64,19.09,17.57,18.83,1455400,0
+SUPN.US,D,20150902,000000,19.05,19.77,18.23,19.75,1070100,0
+SUPN.US,D,20150903,000000,19.96,20.46,19.17,19.66,972600,0
+SUPN.US,D,20150904,000000,19.52,20.11,18.96,19.62,691100,0
+SUPN.US,D,20150908,000000,19.99,20,19.21,19.96,632100,0
+SUPN.US,D,20150909,000000,20.1,20.1,18.49,18.73,873700,0
+SUPN.US,D,20150910,000000,18.7,19.49,18.62,19.45,657259,0
+SUPN.US,D,20150911,000000,19.42,20.25,19.3,20.2,686900,0
+SUPN.US,D,20150914,000000,20.16,21,19.81,20.16,1140400,0
+SUPN.US,D,20150915,000000,20.21,20.5,20.03,20.22,486800,0
+SUPN.US,D,20150916,000000,20.3,20.51,19.65,20.45,615000,0
+SUPN.US,D,20150917,000000,20.37,21.32,20.16,21.14,1008605,0
+SUPN.US,D,20150918,000000,20.83,21.65,20.35,20.97,4091700,0
+SUPN.US,D,20150921,000000,21.38,21.38,19.32,19.45,726600,0
+SUPN.US,D,20150922,000000,18.96,20.08,18.75,19.27,823700,0
+SUPN.US,D,20150923,000000,19.41,19.62,19.08,19.17,641700,0
+SUPN.US,D,20150924,000000,19.06,19.13,17.69,18.21,748186,0
+SUPN.US,D,20150925,000000,18.38,18.41,16.29,16.57,883900,0
+SUPN.US,D,20150928,000000,16.56,16.74,14.14,14.51,1360275,0
+SUPN.US,D,20150929,000000,14.59,15.18,13.32,13.62,1447500,0
+SUPN.US,D,20150930,000000,14,14.18,13.43,14.03,945200,0
+SUPN.US,D,20151001,000000,14.2,14.36,13.53,14.15,889800,0
+SUPN.US,D,20151002,000000,13.99,15.65,13.86,15.33,984500,0
+SUPN.US,D,20151005,000000,15.45,15.575,14.58,15.01,774567,0
+SUPN.US,D,20151006,000000,14.91,15.09,13.5,13.77,601400,0
+SUPN.US,D,20151007,000000,13.82,14.69,13.17,14.47,1034400,0
+SUPN.US,D,20151008,000000,14.47,14.52,13.79,14.32,802500,0
+SUPN.US,D,20151009,000000,14.38,14.93,14.17,14.48,497100,0
+SUPN.US,D,20151012,000000,14.57,14.79,14.05,14.61,664136,0
+SUPN.US,D,20151013,000000,14.55,15.24,14.43,14.69,970600,0
+SUPN.US,D,20151014,000000,14.69,15.2,13.73,13.94,645200,0
+SUPN.US,D,20151015,000000,14.26,16.39,13.97,16.21,1433000,0
+SUPN.US,D,20151016,000000,16.31,16.45,15.77,16.31,978600,0
+SUPN.US,D,20151019,000000,16.27,17.8,16.01,17.38,780800,0
+SUPN.US,D,20151020,000000,17.41,17.46,15.64,15.79,598046,0
+SUPN.US,D,20151021,000000,15.81,16.05,15.05,15.81,805100,0
+SUPN.US,D,20151022,000000,15.86,15.86,14.8,15.27,626400,0
+SUPN.US,D,20151023,000000,15.44,16.32,15.4,15.97,626000,0
+SUPN.US,D,20151026,000000,15.88,16.36,15.36,15.59,418800,0
+SUPN.US,D,20151027,000000,15.68,16.06,15.42,15.7,388300,0
+SUPN.US,D,20151028,000000,16.05,17.14,15.6,16.91,835000,0
+SUPN.US,D,20151029,000000,16.89,17.6,16.47,16.53,473900,0
+SUPN.US,D,20151030,000000,16.6,17.07,16.21,16.5,552200,0
+SUPN.US,D,20151102,000000,16.5,17.55,16.44,17.22,732261,0
+SUPN.US,D,20151103,000000,17.29,18.22,16.85,17.78,795000,0
+SUPN.US,D,20151104,000000,18.88,20.39,17.78,18.26,1220110,0
+SUPN.US,D,20151105,000000,18.18,18.26,17.12,17.78,632900,0
+SUPN.US,D,20151106,000000,17.62,18.3,17.08,18.11,602800,0
+SUPN.US,D,20151109,000000,18.11,18.55,18.02,18.27,667567,0
+SUPN.US,D,20151110,000000,18.15,19.22,18.05,18.86,668100,0
+SUPN.US,D,20151111,000000,18.86,18.95,17.57,17.59,624800,0
+SUPN.US,D,20151112,000000,16.29,16.42,13.76,16.32,2574300,0
+SUPN.US,D,20151113,000000,16.26,16.82,15.97,16.2,941500,0
+SUPN.US,D,20151116,000000,16.09,16.4,15.84,16.11,667200,0
+SUPN.US,D,20151117,000000,16.01,16.85,15.94,16.68,827400,0
+SUPN.US,D,20151118,000000,16.7,16.8,16.15,16.51,770900,0
+SUPN.US,D,20151119,000000,16.63,16.63,15.79,15.97,671900,0
+SUPN.US,D,20151120,000000,15.97,15.97,15.44,15.45,733100,0
+SUPN.US,D,20151123,000000,15.58,15.84,15.14,15.33,1086500,0
+SUPN.US,D,20151124,000000,15.32,16.43,15.24,16.29,840400,0
+SUPN.US,D,20151125,000000,16.22,16.68,16.22,16.37,542100,0
+SUPN.US,D,20151127,000000,16.38,16.8,16.16,16.66,245600,0
+SUPN.US,D,20151130,000000,16.78,16.79,15.72,16.16,500000,0
+SUPN.US,D,20151201,000000,16.37,16.79,16.24,16.71,593924,0
+SUPN.US,D,20151202,000000,16.63,16.91,16.22,16.26,561322,0
+SUPN.US,D,20151203,000000,16.11,16.19,15.14,15.45,627209,0
+SUPN.US,D,20151204,000000,14.97,15,14.01,14.58,1990200,0
+SUPN.US,D,20151207,000000,14.65,14.85,14.12,14.44,964200,0
+SUPN.US,D,20151208,000000,14.05,14.935,14.01,14.82,652140,0
+SUPN.US,D,20151209,000000,14.8,14.9,14.3,14.59,632600,0
+SUPN.US,D,20151210,000000,14.63,14.86,14.14,14.24,906100,0
+SUPN.US,D,20151211,000000,14,14.19,12.95,13.17,1352600,0
+SUPN.US,D,20151214,000000,13.07,13.32,12.54,12.78,1035841,0
+SUPN.US,D,20151215,000000,12.93,13.41,12.89,13.25,823200,0
+SUPN.US,D,20151216,000000,13.49,13.79,13.27,13.65,719700,0
+SUPN.US,D,20151217,000000,13.81,14.06,13.36,13.84,650600,0
+SUPN.US,D,20151218,000000,13.73,14.44,13,14.13,1823000,0
+SUPN.US,D,20151221,000000,14.22,14.36,13.8,14.22,563200,0
+SUPN.US,D,20151222,000000,14.22,14.37,13.78,14.1,519928,0
+SUPN.US,D,20151223,000000,14.25,14.5,13.97,14.33,532100,0
+SUPN.US,D,20151224,000000,14.28,14.3,14.02,14.14,223494,0
+SUPN.US,D,20151228,000000,13.84,14.14,13.43,14,715568,0
+SUPN.US,D,20151229,000000,13.76,14,13.255,13.47,803058,0
+SUPN.US,D,20151230,000000,13.51,13.79,13.4,13.685,291269,0
+SUPN.US,D,20151231,000000,13.66,13.74,13.39,13.44,584744,0
+SUPN.US,D,20160104,000000,13.16,13.44,12.9,13.14,676066,0
+SUPN.US,D,20160105,000000,13.23,13.89,12.95,13.43,559001,0
+SUPN.US,D,20160106,000000,13.32,13.32,12.59,12.7,546721,0
+SUPN.US,D,20160107,000000,12.39,12.84,12.22,12.78,736710,0
+SUPN.US,D,20160108,000000,12.91,12.91,11.61,11.69,867362,0
+SUPN.US,D,20160111,000000,11.82,11.83,10.75,11.25,1582092,0
+SUPN.US,D,20160112,000000,11.49,11.82,11.19,11.48,636496,0
+SUPN.US,D,20160113,000000,11.34,11.76,10.71,10.87,688283,0
+SUPN.US,D,20160114,000000,11.07,11.53,10.46,11.34,426710,0
+SUPN.US,D,20160115,000000,10.92,11.33,10.4701,11.29,549721,0
+SUPN.US,D,20160119,000000,11.52,11.85,10.89,11.14,758200,0
+SUPN.US,D,20160120,000000,10.92,12.58,10.75,12.29,875520,0
+SUPN.US,D,20160121,000000,12.27,12.49,11.73,11.75,481941,0
+SUPN.US,D,20160122,000000,12.02,12.491,11.75,12.47,429803,0
+SUPN.US,D,20160125,000000,12.35,12.85,11.87,11.92,386312,0
+SUPN.US,D,20160126,000000,11.97,12.01,11.32,11.75,342872,0
+SUPN.US,D,20160127,000000,11.7,11.9826,10.79,11.02,367936,0
+SUPN.US,D,20160128,000000,11.16,11.25,10.32,10.6,544423,0
+SUPN.US,D,20160129,000000,10.56,11.5,10.42,11.35,692457,0
+SUPN.US,D,20160201,000000,11.23,11.595,10.78,11.27,458434,0
+SUPN.US,D,20160202,000000,11.12,11.12,10.6,10.73,340549,0
+SUPN.US,D,20160203,000000,10.84,10.84,10.1,10.6,317666,0
+SUPN.US,D,20160204,000000,10.52,10.79,9.83,10.13,695988,0
+SUPN.US,D,20160205,000000,10.08,14.5925,9.5101,12.13,4490751,0
+SUPN.US,D,20160208,000000,12.24,13.94,11.7922,12.53,2708562,0
+SUPN.US,D,20160209,000000,12.16,12.94,11.83,12.13,1111047,0
+SUPN.US,D,20160210,000000,12.31,13.27,12.2,12.48,839225,0
+SUPN.US,D,20160211,000000,12.17,12.48,11.98,12.36,544131,0
+SUPN.US,D,20160212,000000,12.46,12.86,12.05,12.84,548526,0
+SUPN.US,D,20160216,000000,13.04,13.26,12.73,13.14,499892,0
+SUPN.US,D,20160217,000000,13.24,13.71,12.83,13.35,510754,0
+SUPN.US,D,20160218,000000,13.32,13.32,12.84,13.12,486944,0
+SUPN.US,D,20160219,000000,13.01,13.79,12.75,13.64,483246,0
+SUPN.US,D,20160222,000000,13.89,13.91,13.4,13.62,490180,0
+SUPN.US,D,20160223,000000,13.42,13.76,13.1476,13.35,367855,0
+SUPN.US,D,20160224,000000,13.13,13.6997,12.92,13.53,331224,0
+SUPN.US,D,20160225,000000,13.57,13.61,12.8,13.19,453596,0
+SUPN.US,D,20160226,000000,13.31,13.57,13,13.25,383444,0
+SUPN.US,D,20160229,000000,13.22,13.5,12.53,12.54,632061,0
+SUPN.US,D,20160301,000000,12.72,13.12,12.15,13,762462,0
+SUPN.US,D,20160302,000000,12.85,13.64,12.8,13.37,661959,0
+SUPN.US,D,20160303,000000,14.04,14.95,13.23,13.99,1438237,0
+SUPN.US,D,20160304,000000,14,14.745,13.59,14.38,1516871,0
+SUPN.US,D,20160307,000000,14.27,15.07,14.04,14.85,1150443,0
+SUPN.US,D,20160308,000000,14.81,15.155,14.6,14.65,1156954,0
+SUPN.US,D,20160309,000000,14.65,15.77,14.25,15.21,1291277,0
+SUPN.US,D,20160310,000000,15.44,15.99,15.225,15.37,1283978,0
+SUPN.US,D,20160311,000000,15.51,15.87,15.38,15.65,710134,0
+SUPN.US,D,20160314,000000,15.48,15.8,15.36,15.5,575092,0
+SUPN.US,D,20160315,000000,15.36,15.5366,14.3,14.59,676323,0
+SUPN.US,D,20160316,000000,14.53,15.02,14.38,14.53,342074,0
+SUPN.US,D,20160317,000000,14.51,14.79,13.42,13.89,730781,0
+SUPN.US,D,20160318,000000,13.98,14.34,13.43,14.09,1240969,0
+SUPN.US,D,20160321,000000,14.06,14.75,14.02,14.72,528780,0
+SUPN.US,D,20160322,000000,14.72,15.105,14.62,15,649964,0
+SUPN.US,D,20160323,000000,15.02,15.2159,14.67,14.67,613422,0
+SUPN.US,D,20160324,000000,14.67,14.77,14.16,14.4,497936,0
+SUPN.US,D,20160328,000000,14.56,14.63,13.93,14.12,454538,0
+SUPN.US,D,20160329,000000,14.02,15.505,13.92,15.47,1095163,0
+SUPN.US,D,20160330,000000,15.7,15.71,14.82,15.03,559180,0
+SUPN.US,D,20160331,000000,15.11,15.51,15,15.25,805560,0
+SUPN.US,D,20160401,000000,15.2,16.33,14.93,16.21,769399,0
+SUPN.US,D,20160404,000000,16.26,16.6,15.97,16.22,591095,0
+SUPN.US,D,20160405,000000,16.11,16.2,15.87,16.18,440237,0
+SUPN.US,D,20160406,000000,16.2,16.8,16.19,16.69,498493,0
+SUPN.US,D,20160407,000000,16.67,17.12,16.49,16.72,674167,0
+SUPN.US,D,20160408,000000,16.93,17.15,16.51,16.72,402363,0
+SUPN.US,D,20160411,000000,16.88,16.9311,16.19,16.55,498092,0
+SUPN.US,D,20160412,000000,16.56,16.87,16.34,16.58,403699,0
+SUPN.US,D,20160413,000000,16.7,16.74,16.29,16.54,645546,0
+SUPN.US,D,20160414,000000,16.55,16.63,16.19,16.37,251878,0
+SUPN.US,D,20160415,000000,16.32,16.51,15.92,16.32,375136,0
+SUPN.US,D,20160418,000000,16.18,16.9,16.12,16.77,1014815,0
+SUPN.US,D,20160419,000000,17.03,17.1,15.99,16.3,451985,0
+SUPN.US,D,20160420,000000,16.41,16.785,16.24,16.58,403509,0
+SUPN.US,D,20160421,000000,16.5,17.17,16.42,17.16,630639,0
+SUPN.US,D,20160422,000000,17.22,17.82,17.22,17.81,558616,0
+SUPN.US,D,20160425,000000,17.82,17.905,17.31,17.55,492773,0
+SUPN.US,D,20160426,000000,17.56,17.565,16.88,17.2,415005,0
+SUPN.US,D,20160427,000000,17.17,17.385,16.87,17.08,312041,0
+SUPN.US,D,20160428,000000,17.07,17.49,16.82,17.17,457817,0
+SUPN.US,D,20160429,000000,17.02,17.2,16.8,17.16,427603,0
+SUPN.US,D,20160502,000000,17.16,17.16,16.34,16.87,514616,0
+SUPN.US,D,20160503,000000,16.77,16.93,16.43,16.54,321428,0
+SUPN.US,D,20160504,000000,15.84,16.05,15.28,15.92,699763,0
+SUPN.US,D,20160505,000000,16.07,16.24,15.49,15.63,475565,0
+SUPN.US,D,20160506,000000,15.62,16,14.135,15.12,1144363,0
+SUPN.US,D,20160509,000000,15.48,16.1,15.2,15.92,431473,0
+SUPN.US,D,20160510,000000,16.17,16.6,15.781,16.25,396850,0
+SUPN.US,D,20160511,000000,16.13,16.79,16.13,16.18,442055,0
+SUPN.US,D,20160512,000000,16.34,16.55,15.93,16.28,486602,0
+SUPN.US,D,20160513,000000,16.15,17.47,15.99,17.28,963324,0
+SUPN.US,D,20160516,000000,17.25,17.76,16.61,17.7,786124,0
+SUPN.US,D,20160517,000000,17.8,18.02,17.51,17.75,672921,0
+SUPN.US,D,20160518,000000,17.61,17.85,17.29,17.41,360559,0
+SUPN.US,D,20160519,000000,17.21,17.66,17.07,17.57,231184,0
+SUPN.US,D,20160520,000000,17.56,18.08,17.39,17.97,334151,0
+SUPN.US,D,20160523,000000,18.09,18.54,17.978,18.41,405341,0
+SUPN.US,D,20160524,000000,18.44,18.93,18.41,18.85,388487,0
+SUPN.US,D,20160525,000000,18.9,19.095,18.55,18.97,434063,0
+SUPN.US,D,20160526,000000,19.05,19.27,18.57,18.78,415615,0
+SUPN.US,D,20160527,000000,18.85,19.4375,18.81,19.15,423809,0
+SUPN.US,D,20160531,000000,19.16,19.68,18.98,19.51,357871,0
+SUPN.US,D,20160601,000000,19.44,19.7,19.09,19.62,323366,0
+SUPN.US,D,20160602,000000,19.72,19.97,19.48,19.74,354518,0
+SUPN.US,D,20160603,000000,19.74,19.8599,19.32,19.53,361473,0
+SUPN.US,D,20160606,000000,19.5,19.85,19.27,19.65,371794,0
+SUPN.US,D,20160607,000000,19.54,19.74,19.2,19.6,443392,0
+SUPN.US,D,20160608,000000,19.6,19.83,19.31,19.61,306248,0
+SUPN.US,D,20160609,000000,19.11,19.82,19.11,19.61,340294,0
+SUPN.US,D,20160610,000000,19.35,19.67,19,19.385,378315,0
+SUPN.US,D,20160613,000000,19.37,19.64,18.58,18.7,589727,0
+SUPN.US,D,20160614,000000,18.74,18.9713,18.27,18.55,469529,0
+SUPN.US,D,20160615,000000,18.69,18.93,18.28,18.57,214998,0
+SUPN.US,D,20160616,000000,18.45,18.61,18.22,18.52,274297,0
+SUPN.US,D,20160617,000000,18.44,18.96,17.76,17.82,831517,0
+SUPN.US,D,20160620,000000,17.93,18.622,17.51,18.31,730351,0
+SUPN.US,D,20160621,000000,18.34,18.4,17.868,18.34,394706,0
+SUPN.US,D,20160622,000000,18.28,19.21,18.28,18.87,377603,0
+SUPN.US,D,20160623,000000,19.1,19.16,18.61,19.12,443992,0
+SUPN.US,D,20160624,000000,18.35,18.86,17.93,18.44,615149,0
+SUPN.US,D,20160627,000000,18.4,18.65,17.86,18.05,542477,0
+SUPN.US,D,20160628,000000,18.35,19.14,18.2501,19.06,324484,0
+SUPN.US,D,20160629,000000,19.29,19.94,19.1199,19.85,449202,0
+SUPN.US,D,20160630,000000,19.96,20.38,19.4,20.37,718531,0
+SUPN.US,D,20160701,000000,20.45,20.69,20.19,20.64,282428,0
+SUPN.US,D,20160705,000000,20.68,20.7992,20.28,20.55,316767,0
+SUPN.US,D,20160706,000000,20.62,21.64,20.51,21.58,536879,0
+SUPN.US,D,20160707,000000,21.81,21.96,20.525,20.6,867681,0
+SUPN.US,D,20160708,000000,20.81,21.2,20.51,21.11,449515,0
+SUPN.US,D,20160711,000000,21.23,21.67,21.2201,21.65,252768,0
+SUPN.US,D,20160712,000000,21.86,21.9399,21.43,21.6,424036,0
+SUPN.US,D,20160713,000000,21.59,21.89,21.52,21.64,278936,0
+SUPN.US,D,20160714,000000,21.7,22,21.296,21.86,297049,0
+SUPN.US,D,20160715,000000,22.02,22.13,21,21.84,263342,0
+SUPN.US,D,20160718,000000,20.27,21.17,20.26,20.77,902254,0
+SUPN.US,D,20160719,000000,20.86,21.22,20.501,20.95,360859,0
+SUPN.US,D,20160720,000000,21.1,21.1,20.34,20.65,398236,0
+SUPN.US,D,20160721,000000,20.73,21.1,20.66,21,417125,0
+SUPN.US,D,20160722,000000,20.96,21.21,20.8414,21.03,179873,0
+SUPN.US,D,20160725,000000,21.03,21.6,20.78,21.5,405504,0
+SUPN.US,D,20160726,000000,21.39,21.65,21.09,21.37,174855,0
+SUPN.US,D,20160727,000000,21.47,22.22,21.07,22.07,336833,0
+SUPN.US,D,20160728,000000,22.05,22.7,21.721,22.53,449689,0
+SUPN.US,D,20160729,000000,22.49,22.69,21.875,22.22,685311,0
+SUPN.US,D,20160801,000000,22.18,22.58,21.81,22.23,558419,0
+SUPN.US,D,20160802,000000,22.22,22.59,21.94,22.26,498682,0
+SUPN.US,D,20160803,000000,23.98,24,22.13,22.92,1023698,0
+SUPN.US,D,20160804,000000,23.44,23.5,22.29,22.32,582508,0
+SUPN.US,D,20160805,000000,22.51,23.22,22.26,23.11,368565,0
+SUPN.US,D,20160808,000000,23.07,23.4,22.91,23.2,399992,0
+SUPN.US,D,20160809,000000,22.96,23.42,22.75,23.18,291213,0
+SUPN.US,D,20160810,000000,23.29,23.33,22.57,22.73,245201,0
+SUPN.US,D,20160811,000000,22.78,23.48,22.53,23.35,441300,0
+SUPN.US,D,20160812,000000,23.28,23.31,22.58,22.68,492802,0
+SUPN.US,D,20160815,000000,22.69,23.03,22.58,22.7,264709,0
+SUPN.US,D,20160816,000000,22.6,22.8057,22.26,22.3,317214,0
+SUPN.US,D,20160817,000000,22.46,22.9369,22.03,22.11,255319,0
+SUPN.US,D,20160818,000000,22.05,22.18,21.68,22.09,607796,0
+SUPN.US,D,20160819,000000,22.09,22.68,21.88,22.14,608144,0
+SUPN.US,D,20160822,000000,22.28,22.466,22.09,22.24,533973,0
+SUPN.US,D,20160823,000000,22.28,22.84,22.18,22.75,296852,0
+SUPN.US,D,20160824,000000,22.81,23.18,21.73,21.86,406668,0
+SUPN.US,D,20160825,000000,21.86,22.248,20.915,21.35,580864,0
+SUPN.US,D,20160826,000000,21.46,22.11,21.37,22.07,411330,0
+SUPN.US,D,20160829,000000,22.09,22.09,21.47,21.83,246102,0
+SUPN.US,D,20160830,000000,21.78,22.14,21.64,21.87,286284,0
+SUPN.US,D,20160831,000000,21.9,21.97,21.17,21.38,315075,0
+SUPN.US,D,20160901,000000,21.47,22.12,21.37,22.03,428865,0
+SUPN.US,D,20160902,000000,22.09,22.09,21.7,21.97,271665,0
+SUPN.US,D,20160906,000000,22.11,22.6,21.8,22.19,433662,0
+SUPN.US,D,20160907,000000,22.19,22.63,22.02,22.51,331845,0
+SUPN.US,D,20160908,000000,22.59,22.78,22.38,22.66,494187,0
+SUPN.US,D,20160909,000000,22.49,22.59,21.71,21.71,495461,0
+SUPN.US,D,20160912,000000,21.51,22.58,20.8,22.55,504424,0
+SUPN.US,D,20160913,000000,22.59,22.745,21.84,22.18,461292,0
+SUPN.US,D,20160914,000000,22.34,22.68,22.23,22.57,484303,0
+SUPN.US,D,20160915,000000,22.65,24.21,22.55,24.2,1015931,0
+SUPN.US,D,20160916,000000,24.4,25.48,24.12,25.09,2600321,0
+SUPN.US,D,20160919,000000,25.47,26.3,24.83,24.91,1190600,0
+SUPN.US,D,20160920,000000,25.14,26.08,25,25.34,584142,0
+SUPN.US,D,20160921,000000,25.34,26.14,25.34,26.11,602401,0
+SUPN.US,D,20160922,000000,26.18,26.36,25.674,26.02,660581,0
+SUPN.US,D,20160923,000000,26.02,26.225,25.64,26.17,453385,0
+SUPN.US,D,20160926,000000,26.17,26.3,25.7,25.86,425354,0
+SUPN.US,D,20160927,000000,25.88,26.64,25.76,26.58,485322,0
+SUPN.US,D,20160928,000000,26.58,26.84,26,26.675,440009,0
+SUPN.US,D,20160929,000000,26.56,26.68,24.32,24.63,660608,0
+SUPN.US,D,20160930,000000,24.73,25.0779,24.5,24.73,289252,0
+SUPN.US,D,20161003,000000,24.43,24.43,22.6911,23.75,942732,0
+SUPN.US,D,20161004,000000,23.64,24.01,23.35,23.52,423383,0
+SUPN.US,D,20161005,000000,23.52,24.36,23.52,24.18,412801,0
+SUPN.US,D,20161006,000000,24.12,24.21,23.43,23.84,534988,0
+SUPN.US,D,20161007,000000,23.87,23.99,23.38,23.78,457323,0
+SUPN.US,D,20161010,000000,24.04,24.86,24.02,24.69,381569,0
+SUPN.US,D,20161011,000000,26.16,26.19,22.51,23,2259023,0
+SUPN.US,D,20161012,000000,22.76,23.24,21.44,21.54,1232943,0
+SUPN.US,D,20161013,000000,21.08,22.28,21,21.96,899269,0
+SUPN.US,D,20161014,000000,22.02,22.17,20.62,20.81,896469,0
+SUPN.US,D,20161017,000000,20.72,21.24,20.64,20.69,532763,0
+SUPN.US,D,20161018,000000,20.86,21.108,20.46,20.62,493442,0
+SUPN.US,D,20161019,000000,20.71,20.99,20.56,20.71,400639,0
+SUPN.US,D,20161020,000000,20.6,21.07,20.46,20.88,295100,0
+SUPN.US,D,20161021,000000,20.8,21.12,20.45,20.83,235342,0
+SUPN.US,D,20161024,000000,21.05,21.2,20.625,20.65,302089,0
+SUPN.US,D,20161025,000000,20.65,21.29,20.53,21.05,246948,0
+SUPN.US,D,20161026,000000,21.05,21.25,20.4,20.65,288308,0
+SUPN.US,D,20161027,000000,20.75,21.05,20.25,20.35,324451,0
+SUPN.US,D,20161028,000000,20.2,20.7,19.905,20.6,378276,0
+SUPN.US,D,20161031,000000,20.45,20.795,19.7,19.8,612944,0
+SUPN.US,D,20161101,000000,19.9,20.4,19.8,20.2,404450,0
+SUPN.US,D,20161102,000000,20.2,20.5,19.725,19.75,260238,0
+SUPN.US,D,20161103,000000,19.8,20.05,18,18.1,839887,0
+SUPN.US,D,20161104,000000,17.95,18,17.25,17.85,979206,0
+SUPN.US,D,20161107,000000,18.3,18.85,18.25,18.7,684184,0
+SUPN.US,D,20161108,000000,18.4,19.15,18.25,18.95,491276,0
+SUPN.US,D,20161109,000000,19.85,21.5,19.55,20.25,1163902,0
+SUPN.US,D,20161110,000000,20.6,21.2,19.95,20.5,778300,0
+SUPN.US,D,20161111,000000,20.35,22.05,20.3303,21.6,1247256,0
+SUPN.US,D,20161114,000000,21.6,23.95,21.3,23.9,1091881,0
+SUPN.US,D,20161115,000000,23.85,24.55,23.3,24,671020,0
+SUPN.US,D,20161116,000000,23.95,24.1,23.3,23.625,443294,0
+SUPN.US,D,20161117,000000,23.5,24.75,23.5,24.7,408090,0
+SUPN.US,D,20161118,000000,24.7,24.7,22.1,22.25,1188498,0
+SUPN.US,D,20161121,000000,22.1,22.3,21.2,22.25,520888,0
+SUPN.US,D,20161122,000000,22,22.05,20.7,21.275,471984,0
+SUPN.US,D,20161123,000000,20.9,22.25,20.6,22.25,354454,0
+SUPN.US,D,20161125,000000,22.5,22.79,21.75,22.7,209609,0
+SUPN.US,D,20161128,000000,22.55,22.8,21.4,21.65,480198,0
+SUPN.US,D,20161129,000000,21.7,22.575,21.2,22.25,562968,0
+SUPN.US,D,20161130,000000,22.25,22.45,21.0415,21.55,399552,0
+SUPN.US,D,20161201,000000,21.6,21.6,20.55,21.15,424644,0
+SUPN.US,D,20161202,000000,21.25,21.8,20.7,21.8,259070,0
+SUPN.US,D,20161205,000000,21.65,22.3,21.5,22.2,287223,0
+SUPN.US,D,20161206,000000,22.45,22.95,21.8,22.95,398899,0
+SUPN.US,D,20161207,000000,22.5,22.85,21.85,22.45,563448,0
+SUPN.US,D,20161208,000000,22.3,22.4,21.6,22.3,375813,0
+SUPN.US,D,20161209,000000,22.5,23.2,22.45,23,642593,0
+SUPN.US,D,20161212,000000,22.85,23.5,22.85,23.2,456147,0
+SUPN.US,D,20161213,000000,23.5,24.5,23,23.15,471137,0
+SUPN.US,D,20161214,000000,23.2,23.2,22.25,22.8,325711,0
+SUPN.US,D,20161215,000000,22.85,23.75,22.7,23.65,375641,0
+SUPN.US,D,20161216,000000,23.85,24.4,23.7,23.75,1159829,0
+SUPN.US,D,20161219,000000,23.95,27.1,23.95,25.65,1272867,0
+SUPN.US,D,20161220,000000,25.75,27.05,25.65,26.1,726797,0
+SUPN.US,D,20161221,000000,26.25,26.4,25.3,25.4,375782,0
+SUPN.US,D,20161222,000000,25.35,25.6,24.25,24.9,576052,0
+SUPN.US,D,20161223,000000,24.95,25.64,24.8,25.6,264732,0
+SUPN.US,D,20161227,000000,25.65,25.95,25.4,25.7,246593,0
+SUPN.US,D,20161228,000000,25.85,25.9014,25,25.05,232175,0
+SUPN.US,D,20161229,000000,25.05,25.45,25.025,25.35,246415,0
+SUPN.US,D,20161230,000000,25.55,25.875,25.2,25.25,351131,0
+SUPN.US,D,20170103,000000,25.45,26.15,25.25,25.95,386626,0
+SUPN.US,D,20170104,000000,25.9,27.4,25.9,27.3,691522,0
+SUPN.US,D,20170105,000000,27.3,27.5,26.85,27.1,474802,0
+SUPN.US,D,20170106,000000,27.3,27.325,26.8,26.9,274287,0
+SUPN.US,D,20170109,000000,27.15,27.15,26.5,26.6,506284,0
+SUPN.US,D,20170110,000000,26.65,27,26,26.1,710415,0
+SUPN.US,D,20170111,000000,25.95,26.2,24.4,25.2,708585,0
+SUPN.US,D,20170112,000000,25,25.4,24.475,24.9,482294,0
+SUPN.US,D,20170113,000000,24.95,25.44,24.85,25.05,324016,0
+SUPN.US,D,20170117,000000,24.8,24.9,23.1,23.8,556165,0
+SUPN.US,D,20170118,000000,24,24.2,23.625,24.1,257368,0
+SUPN.US,D,20170119,000000,23.85,24.25,23.45,23.5,361400,0
+SUPN.US,D,20170120,000000,23.55,23.8,23.1,23.45,338247,0
+SUPN.US,D,20170123,000000,23.45,25.3,23.4,24.7,620577,0
+SUPN.US,D,20170124,000000,24.6,24.9,23.7,24.875,413388,0
+SUPN.US,D,20170125,000000,25,26.1,24.9,25.9,468578,0
+SUPN.US,D,20170126,000000,25.9,26.3,25.725,26,316906,0
+SUPN.US,D,20170127,000000,26.1,26.2,25.65,26,244052,0
+SUPN.US,D,20170130,000000,25.75,25.9144,25.25,25.45,285463,0
+SUPN.US,D,20170131,000000,25.25,27.2,25.05,27.05,471867,0
+SUPN.US,D,20170201,000000,27.2,27.95,26.6,26.7,527661,0
+SUPN.US,D,20170202,000000,26.55,26.75,25.6,26.05,423399,0
+SUPN.US,D,20170203,000000,26.25,26.775,25.35,26.75,443108,0
+SUPN.US,D,20170206,000000,26.55,26.575,25,25,579246,0
+SUPN.US,D,20170207,000000,25.1,25.3,24.5,24.65,384341,0
+SUPN.US,D,20170208,000000,24.55,25.25,24.05,25.2,351733,0
+SUPN.US,D,20170209,000000,25.2,25.75,25,25.7,324605,0
+SUPN.US,D,20170210,000000,25.75,26,25.55,25.8,333025,0
+SUPN.US,D,20170213,000000,25.9,26.3,25.9,26.2,419654,0
+SUPN.US,D,20170214,000000,26.3,26.65,26,26.4,318857,0
+SUPN.US,D,20170215,000000,26.35,26.75,26.2,26.6,294690,0
+SUPN.US,D,20170216,000000,26.55,26.75,25.6,26.2,359358,0
+SUPN.US,D,20170217,000000,26.15,26.45,25.65,26.1,357922,0
+SUPN.US,D,20170221,000000,26.3,26.8,25.4,25.85,436130,0
+SUPN.US,D,20170222,000000,25.75,26.03,25.025,25.1,273976,0
+SUPN.US,D,20170223,000000,25.1,25.35,24.65,25.35,383034,0
+SUPN.US,D,20170224,000000,24.95,25.55,24.95,25.3,219847,0
+SUPN.US,D,20170227,000000,25.35,26.81,25.15,26.65,436501,0
+SUPN.US,D,20170228,000000,26.6,26.85,25.55,25.7,438539,0
+SUPN.US,D,20170301,000000,26.1,26.75,24.9216,26,619628,0
+SUPN.US,D,20170302,000000,26.1,28,26.05,27.4,1184738,0
+SUPN.US,D,20170303,000000,27.5,29.55,27.5,28.75,983764,0
+SUPN.US,D,20170306,000000,29.05,30.3651,28.45,29.75,868272,0
+SUPN.US,D,20170307,000000,29.45,29.45,25,26.4,2944795,0
+SUPN.US,D,20170308,000000,26.55,28.5,26.4,27.8,1013543,0
+SUPN.US,D,20170309,000000,27.85,28.079,27.05,27.35,586929,0
+SUPN.US,D,20170310,000000,27.35,27.45,26,26.35,854394,0
+SUPN.US,D,20170313,000000,26.55,28,26.24,27.55,714044,0
+SUPN.US,D,20170314,000000,27.5,27.6,26.85,27.35,317199,0
+SUPN.US,D,20170315,000000,27.4,28.65,27.2,28.5,725347,0
+SUPN.US,D,20170316,000000,28.5,28.65,27.8,27.95,348480,0
+SUPN.US,D,20170317,000000,27.85,29,27.85,28.9,794827,0
+SUPN.US,D,20170320,000000,28.9,29.95,28.725,29.9,631015,0
+SUPN.US,D,20170321,000000,29.45,29.5,28.15,28.45,672834,0
+SUPN.US,D,20170322,000000,28.5,28.75,28.05,28.45,305864,0
+SUPN.US,D,20170323,000000,28.35,28.55,27.8,28.4,512205,0
+SUPN.US,D,20170324,000000,28.65,30.2,28.46,29.95,692395,0
+SUPN.US,D,20170327,000000,29.75,31.325,29.569,30.8,893173,0
+SUPN.US,D,20170328,000000,30.9,31.35,30.25,30.85,433864,0
+SUPN.US,D,20170329,000000,30.85,31.4262,30.705,30.75,446382,0
+SUPN.US,D,20170330,000000,30.75,31.6,30.5,31.25,583475,0
+SUPN.US,D,20170331,000000,31.3,32,30.919,31.3,617668,0
+SUPN.US,D,20170403,000000,31.8,31.9,30.75,31.25,730044,0
+SUPN.US,D,20170404,000000,31.45,31.9505,30.7,30.9,668243,0
+SUPN.US,D,20170405,000000,30.95,31.345,29.96,30.15,650694,0
+SUPN.US,D,20170406,000000,30.6,30.7,29.55,30.2,501981,0
+SUPN.US,D,20170407,000000,30,31.4,29.86,31.2,600902,0
+SUPN.US,D,20170410,000000,31.15,31.6,30.7858,31.3,344294,0
+SUPN.US,D,20170411,000000,31.2,31.5,30.995,31.175,320541,0
+SUPN.US,D,20170412,000000,31.2,31.5,30.8,31.35,268024,0
+SUPN.US,D,20170413,000000,31.25,31.745,30.9,31.05,248606,0
+SUPN.US,D,20170417,000000,31.05,31.3,30.755,31.25,262464,0
+SUPN.US,D,20170418,000000,31.25,32.5,31.05,31.85,545997,0
+SUPN.US,D,20170419,000000,32.05,32.65,31.85,32.45,633904,0
+SUPN.US,D,20170420,000000,32.65,33.15,32.05,32.75,278970,0
+SUPN.US,D,20170421,000000,32.7,33.045,31.742,32.15,353286,0
+SUPN.US,D,20170424,000000,32.55,32.95,32.1,32.4,380689,0
+SUPN.US,D,20170425,000000,32.6,33.025,32.35,32.95,457342,0
+SUPN.US,D,20170426,000000,33,33.65,32.85,33.25,462180,0
+SUPN.US,D,20170427,000000,33.35,33.35,32.65,33.2,352769,0
+SUPN.US,D,20170428,000000,33.3,33.3,32.1,32.6,378057,0
+SUPN.US,D,20170501,000000,32.55,33.775,32.55,33.65,517184,0
+SUPN.US,D,20170502,000000,33.8,34.05,32.8,33.25,408594,0
+SUPN.US,D,20170503,000000,33.3,33.4238,32.3,32.75,480500,0
+SUPN.US,D,20170504,000000,32.7,32.85,32.2,32.25,355867,0
+SUPN.US,D,20170505,000000,32.5,32.5,31.95,32.05,617246,0
+SUPN.US,D,20170508,000000,31.75,32.55,31.01,31.9,767820,0
+SUPN.US,D,20170509,000000,31.9,33,31.41,32.9,1009909,0
+SUPN.US,D,20170510,000000,30.95,32.4,29.95,31.9,1467915,0
+SUPN.US,D,20170511,000000,32,34.2,32,33.4,645922,0
+SUPN.US,D,20170512,000000,33.4,33.65,32.85,33.25,432528,0
+SUPN.US,D,20170515,000000,33.4,33.7,32.65,32.65,400531,0
+SUPN.US,D,20170516,000000,32.8,33.55,32.5,33.55,418142,0
+SUPN.US,D,20170517,000000,32.9,33.225,32.65,32.95,461257,0
+SUPN.US,D,20170518,000000,32.9,33.9,32.8,33.65,409119,0
+SUPN.US,D,20170519,000000,33.75,34.125,33.31,33.7,610240,0
+SUPN.US,D,20170522,000000,33.85,34.35,33.7,34.15,568658,0
+SUPN.US,D,20170523,000000,34.35,34.6,33.85,34.55,414812,0
+SUPN.US,D,20170524,000000,34.5,34.95,34,34.55,531611,0
+SUPN.US,D,20170525,000000,34.75,35.35,34.15,34.15,475192,0
+SUPN.US,D,20170526,000000,34.35,36.05,34.35,35.75,821965,0
+SUPN.US,D,20170530,000000,36,36.4,34.9,35.4,707311,0
+SUPN.US,D,20170531,000000,36.55,38.6,35.85,37.6,1910918,0
+SUPN.US,D,20170601,000000,38.4,39.2,37.85,38.75,1468026,0
+SUPN.US,D,20170602,000000,39.2,40.2,38.7,40.05,1068805,0
+SUPN.US,D,20170605,000000,40.2,41.2,38.55,39.05,786280,0
+SUPN.US,D,20170606,000000,38.85,39.975,38.6179,39.65,411287,0
+SUPN.US,D,20170607,000000,39.75,40.85,39.6,40.45,578253,0
+SUPN.US,D,20170608,000000,40.45,41.15,39.675,41.05,554610,0
+SUPN.US,D,20170609,000000,41,41.35,38.3,38.85,797108,0
+SUPN.US,D,20170612,000000,38.85,39.15,37.9,38.55,616290,0
+SUPN.US,D,20170613,000000,38.7,39.225,38.5,38.6,340334,0
+SUPN.US,D,20170614,000000,38.75,38.95,37.75,38.85,504382,0
+SUPN.US,D,20170615,000000,38.3,39.25,38.05,39.15,444843,0
+SUPN.US,D,20170616,000000,38.85,39.25,38.2,38.65,1266125,0
+SUPN.US,D,20170619,000000,39,40.25,38.45,40.25,847748,0
+SUPN.US,D,20170620,000000,40.35,41.5,39.95,41.4,734272,0
+SUPN.US,D,20170621,000000,41.4,42.85,41.4,42.75,606255,0
+SUPN.US,D,20170622,000000,42.6,43.65,42.6,43.65,543684,0
+SUPN.US,D,20170623,000000,43.85,44.95,43.4,44.15,686153,0
+SUPN.US,D,20170626,000000,44.35,44.525,43.45,44.1,310040,0
+SUPN.US,D,20170627,000000,43.85,43.85,41.505,41.85,732990,0
+SUPN.US,D,20170628,000000,42.85,43.75,42.15,43.2,951660,0
+SUPN.US,D,20170629,000000,43,43.15,42.45,42.8,668492,0
+SUPN.US,D,20170630,000000,42.75,43.475,42.35,43.1,355344,0
+SUPN.US,D,20170703,000000,43.25,43.7,42.8,43.6,181055,0
+SUPN.US,D,20170705,000000,44.05,44.125,42.65,42.75,790430,0
+SUPN.US,D,20170706,000000,42.1,42.95,40.9,42.85,652341,0
+SUPN.US,D,20170707,000000,43.05,43.225,42.8,43.15,452098,0
+SUPN.US,D,20170710,000000,43.2,43.775,42.8,43.35,509440,0
+SUPN.US,D,20170711,000000,43.2,44.35,43.2,44.05,491343,0
+SUPN.US,D,20170712,000000,44.5,44.9,44.375,44.45,381139,0
+SUPN.US,D,20170713,000000,44.35,44.734,43,44.05,564029,0
+SUPN.US,D,20170714,000000,44.05,44.45,43.5958,44.25,367520,0
+SUPN.US,D,20170717,000000,42.8,43.24,40.205,41.95,1366935,0
+SUPN.US,D,20170718,000000,42.05,43.75,41.95,43.05,1012932,0
+SUPN.US,D,20170719,000000,43.6,44,42.9,43.55,784451,0
+SUPN.US,D,20170720,000000,43.45,43.6703,41.8,42.3,524100,0
+SUPN.US,D,20170721,000000,42.65,42.9,42,42.2,424274,0
+SUPN.US,D,20170724,000000,42.3,43.5,42.25,43.5,395291,0
+SUPN.US,D,20170725,000000,43.45,43.9,42.75,42.8,410896,0
+SUPN.US,D,20170726,000000,42.75,42.8127,41.8,42.2,363512,0
+SUPN.US,D,20170727,000000,42.25,43,41,41.1,513408,0
+SUPN.US,D,20170728,000000,40.9,41.35,40.7659,41,579942,0
+SUPN.US,D,20170731,000000,41.05,41.5,40.4,40.45,626405,0
+SUPN.US,D,20170801,000000,40.45,40.95,40.25,40.45,465403,0
+SUPN.US,D,20170802,000000,40.7,41.35,39.55,40.6,603924,0
+SUPN.US,D,20170803,000000,42.95,42.95,40.7,41.8,1060237,0
+SUPN.US,D,20170804,000000,41.7,41.75,40.35,41.05,657675,0
+SUPN.US,D,20170807,000000,41.2,42.425,41.2,42.1,474606,0
+SUPN.US,D,20170808,000000,42.15,42.445,41.45,41.7,358778,0
+SUPN.US,D,20170809,000000,41.45,41.75,40.75,41.2,397116,0
+SUPN.US,D,20170810,000000,41,42.1,40.25,40.35,487759,0
+SUPN.US,D,20170811,000000,40.7,41.75,40,41.4,793147,0
+SUPN.US,D,20170814,000000,41.65,42.85,41.3,42.7,513124,0
+SUPN.US,D,20170815,000000,42.95,44.425,42.35,44.3,749164,0
+SUPN.US,D,20170816,000000,44.75,46.45,44.1041,45.6,1128259,0
+SUPN.US,D,20170817,000000,45.9,46.35,43.5,43.5,812429,0
+SUPN.US,D,20170818,000000,43.3,43.85,42.81,43.2,625911,0
+SUPN.US,D,20170821,000000,43.25,44.125,43.25,43.95,445677,0
+SUPN.US,D,20170822,000000,44.1,46.55,44.1,46.3,650776,0
+SUPN.US,D,20170823,000000,46,46.15,44.9,45,575566,0
+SUPN.US,D,20170824,000000,45.3,46.024,44.35,45,458913,0
+SUPN.US,D,20170825,000000,45.15,45.2,43.9,43.95,578264,0
+SUPN.US,D,20170828,000000,44.25,44.85,43.65,44.75,859326,0
+SUPN.US,D,20170829,000000,44.1,44.4066,43.1,43.75,632460,0
+SUPN.US,D,20170830,000000,43.8,44.6,43.55,43.55,488534,0
+SUPN.US,D,20170831,000000,43.7,46.4,43.65,45.8,835100,0
+SUPN.US,D,20170901,000000,46,47.5,45.75,47.4,787607,0
+SUPN.US,D,20170905,000000,47.1,47.75,46.5,47.05,458533,0
+SUPN.US,D,20170906,000000,47.25,47.9,45.9,46.75,485285,0
+SUPN.US,D,20170907,000000,46.85,48.05,45.85,47.8,832818,0
+SUPN.US,D,20170908,000000,47.65,49.95,47.65,48.6,806018,0
+SUPN.US,D,20170911,000000,49.05,49.7912,47.9,48.2,494557,0
+SUPN.US,D,20170912,000000,48.3,48.5,47.8,48.35,361748,0
+SUPN.US,D,20170913,000000,48.15,48.95,47.71,47.9,651516,0
+SUPN.US,D,20170914,000000,47.9,50,47.7,48.85,842251,0
+SUPN.US,D,20170915,000000,48.65,49.175,46.9,49.05,1026254,0
+SUPN.US,D,20170918,000000,49.25,50.045,48.875,49.65,649959,0
+SUPN.US,D,20170919,000000,44.7,45.79,37.2234,38.05,6101092,0
+SUPN.US,D,20170920,000000,38.7,38.9618,36.5,36.75,2356464,0
+SUPN.US,D,20170921,000000,36.3,39.75,36.16,39.4,1554491,0
+SUPN.US,D,20170922,000000,39.35,39.625,38.8,39,670650,0
+SUPN.US,D,20170925,000000,38.85,39.6,38.5,39.1,653145,0
+SUPN.US,D,20170926,000000,39.05,39.1,37.55,37.7,528306,0
+SUPN.US,D,20170927,000000,37.95,39.35,37.455,39.05,627053,0
+SUPN.US,D,20170928,000000,38.8,39.3,37.95,39.3,638512,0
+SUPN.US,D,20170929,000000,39.45,40.2,39.35,40,843527,0
+SUPN.US,D,20171002,000000,40.35,41,40,40.9,692802,0
+SUPN.US,D,20171003,000000,41,41.2,39.9,41.2,594860,0
+SUPN.US,D,20171004,000000,41.15,41.65,40.8,41.35,354837,0
+SUPN.US,D,20171005,000000,41.4,41.85,40.95,41.75,583635,0
+SUPN.US,D,20171006,000000,41.5,42.4,41.35,42.4,539095,0
+SUPN.US,D,20171009,000000,42.2,42.45,40.95,41.2,437860,0
+SUPN.US,D,20171010,000000,41.45,41.45,40.71,41.1,306221,0
+SUPN.US,D,20171011,000000,41.15,41.7,41.05,41.2,334200,0
+SUPN.US,D,20171012,000000,41.3,41.675,41.05,41.3,247482,0
+SUPN.US,D,20171013,000000,41.25,41.7,40.875,41.35,371322,0
+SUPN.US,D,20171016,000000,41.6,42.15,40.85,41.2,332555,0
+SUPN.US,D,20171017,000000,41.25,41.25,40.75,41.05,249266,0
+SUPN.US,D,20171018,000000,41.35,41.5,40.8,41.25,236224,0
+SUPN.US,D,20171019,000000,41.65,42.8,40.36,42.6,703559,0
+SUPN.US,D,20171020,000000,42.85,43.25,41.8,41.85,421091,0
+SUPN.US,D,20171023,000000,41.85,42.05,40.95,41.4,249387,0
+SUPN.US,D,20171024,000000,41.7,42.2,41.25,41.55,324839,0
+SUPN.US,D,20171025,000000,41.45,41.9,40.8,41.5,276981,0
+SUPN.US,D,20171026,000000,41.35,41.4,39.625,39.85,413173,0
+SUPN.US,D,20171027,000000,39.725,41.45,39.7,41.25,373608,0
+SUPN.US,D,20171030,000000,41,41.85,40.2,40.9,313107,0
+SUPN.US,D,20171031,000000,41.05,41.9,40.505,41.6,330038,0
+SUPN.US,D,20171101,000000,41.65,42,40.75,41.95,495546,0
+SUPN.US,D,20171102,000000,41.8,41.8,41,41.5,264750,0
+SUPN.US,D,20171103,000000,41.65,42.15,41.2,42.05,347083,0
+SUPN.US,D,20171106,000000,42.25,43.15,41,41.1,641686,0
+SUPN.US,D,20171107,000000,38,38,33.3,36.4,2741006,0
+SUPN.US,D,20171108,000000,37.8,38,35.925,36.9,725844,0
+SUPN.US,D,20171109,000000,36.5,36.875,35.95,36.55,544898,0
+SUPN.US,D,20171110,000000,36.6,38.25,36.4,37.2,458677,0
+SUPN.US,D,20171113,000000,37,38.25,36.5472,37.8,441206,0
+SUPN.US,D,20171114,000000,37.6,37.65,36.65,37.2,545236,0
+SUPN.US,D,20171115,000000,37,37.75,36.55,37.6,351917,0
+SUPN.US,D,20171116,000000,37.75,38.4,37.25,37.85,456532,0
+SUPN.US,D,20171117,000000,38.1,38.65,37.805,38,459664,0
+SUPN.US,D,20171120,000000,38.35,38.85,38.05,38.1,401887,0
+SUPN.US,D,20171121,000000,38.4,38.75,37.51,38.75,366134,0
+SUPN.US,D,20171122,000000,38.75,39.4,38.65,39.05,241087,0
+SUPN.US,D,20171124,000000,39.25,39.75,38.8,39.5,117822,0
+SUPN.US,D,20171127,000000,39.65,39.8,38.8,38.95,433919,0
+SUPN.US,D,20171128,000000,39.2,39.75,38.7,39.15,391309,0
+SUPN.US,D,20171129,000000,39.1,39.25,37.505,37.85,324568,0
+SUPN.US,D,20171130,000000,38.05,38.4,37.65,37.8,433803,0
+SUPN.US,D,20171201,000000,37.85,37.9,36.4,37.2,511359,0
+SUPN.US,D,20171204,000000,38.85,39.35,37.05,37.15,465433,0
+SUPN.US,D,20171205,000000,37.25,37.75,36.55,37.05,380559,0
+SUPN.US,D,20171206,000000,37.05,37.4086,36.45,36.45,277469,0
+SUPN.US,D,20171207,000000,36.5,37.65,36.105,37.55,618509,0
+SUPN.US,D,20171208,000000,37.8,38.3,37.34,38.15,227408,0
+SUPN.US,D,20171211,000000,38.15,38.5,37.65,37.95,351573,0
+SUPN.US,D,20171212,000000,38.05,38.8,37.5,38.15,329292,0
+SUPN.US,D,20171213,000000,38.3,40.5,38.275,39.95,505759,0
+SUPN.US,D,20171214,000000,40.05,40.2,38.4,38.65,375803,0
+SUPN.US,D,20171215,000000,38.65,39.9,38,39.55,933667,0
+SUPN.US,D,20171218,000000,40,40.2,38.575,38.75,443498,0
+SUPN.US,D,20171219,000000,38.75,39.3,38,38.05,329184,0
+SUPN.US,D,20171220,000000,38.5,38.5,38,38.05,229326,0
+SUPN.US,D,20171221,000000,38.05,38.85,37.7,38.65,388395,0
+SUPN.US,D,20171222,000000,38.8,39.025,38.4,38.85,318264,0
+SUPN.US,D,20171226,000000,38.85,39.25,38.4,38.95,365178,0
+SUPN.US,D,20171227,000000,38.95,39.4705,38.55,38.7,231854,0
+SUPN.US,D,20171228,000000,39.3,41.2,38.95,40.8,722860,0
+SUPN.US,D,20171229,000000,40.8,41.145,39.8,39.85,344899,0
+SUPN.US,D,20180102,000000,40.3,41.2,39.825,40.45,539790,0
+SUPN.US,D,20180103,000000,40.75,41.95,40.5,41.7,496414,0
+SUPN.US,D,20180104,000000,41.85,41.85,39.5,39.75,625681,0
+SUPN.US,D,20180105,000000,40.2,41.75,39.9,41.5,708286,0
+SUPN.US,D,20180108,000000,41.95,42,39.75,40.95,647431,0
+SUPN.US,D,20180109,000000,41.25,43,40.95,42.7,744374,0
+SUPN.US,D,20180110,000000,42.35,43.725,41.65,43.65,434961,0
+SUPN.US,D,20180111,000000,43.6,44.8,43.05,44.75,483183,0
+SUPN.US,D,20180112,000000,44.9,45.45,43.9,44.15,468765,0
+SUPN.US,D,20180116,000000,44.4,44.45,42.45,42.75,746566,0
+SUPN.US,D,20180117,000000,42.85,47.25,42.8,46.5,1677320,0
+SUPN.US,D,20180118,000000,46.05,46.05,43.3,43.55,904662,0
+SUPN.US,D,20180119,000000,43.85,47.5,43.16,46.9,1233736,0
+SUPN.US,D,20180122,000000,46.7,48.65,43.35,44.25,2073562,0
+SUPN.US,D,20180123,000000,44.6,46,44.3,44.75,822041,0
+SUPN.US,D,20180124,000000,44.85,45,41.36,43.15,865917,0
+SUPN.US,D,20180125,000000,43.45,43.505,42.6,43,490334,0
+SUPN.US,D,20180126,000000,42.5,42.6,40.35,41.45,873345,0
+SUPN.US,D,20180129,000000,41.35,41.75,40.95,41.05,506150,0
+SUPN.US,D,20180130,000000,40.5,40.675,40.05,40.25,882789,0
+SUPN.US,D,20180131,000000,40.5,41.05,38.4,39.05,822969,0
+SUPN.US,D,20180201,000000,39.4,41.2,39.3,40.7,599210,0
+SUPN.US,D,20180202,000000,40.3,40.9,39.05,39.15,517936,0
+SUPN.US,D,20180205,000000,38.75,39.45,37.35,38.4,866203,0
+SUPN.US,D,20180206,000000,36.5,38,35.75,37.3,897692,0
+SUPN.US,D,20180207,000000,37.5,38.55,37.4,38.1,467664,0
+SUPN.US,D,20180208,000000,38.1,39.45,37.1,37.15,1001219,0
+SUPN.US,D,20180209,000000,37.4,37.8,34.9,37.2,796767,0
+SUPN.US,D,20180212,000000,37.55,39.3313,36.85,38.65,433110,0
+SUPN.US,D,20180213,000000,38.55,38.55,37.825,38.1,306408,0
+SUPN.US,D,20180214,000000,37.9,39.9,37.9,39.4,383946,0
+SUPN.US,D,20180215,000000,39.6,39.7,38.65,39.2,308428,0
+SUPN.US,D,20180216,000000,39.2,39.8,37.85,38.3,448758,0
+SUPN.US,D,20180220,000000,38.1,38.45,37.175,37.25,461818,0
+SUPN.US,D,20180221,000000,37.25,39.05,37.25,38.1,408901,0
+SUPN.US,D,20180222,000000,38.3,39,37.8,38.45,354129,0
+SUPN.US,D,20180223,000000,38.55,39.7,38.15,39.4,291143,0
+SUPN.US,D,20180226,000000,39.45,40.05,38.75,38.9,475922,0
+SUPN.US,D,20180227,000000,38.95,39.3,37.3,38.1,759608,0
+SUPN.US,D,20180228,000000,38.85,40.6,38.1,38.9,1012597,0
+SUPN.US,D,20180301,000000,38.85,39.75,38.2,38.75,783496,0
+SUPN.US,D,20180302,000000,38.6,39.75,38.4,39.65,366341,0
+SUPN.US,D,20180305,000000,39.6,41.5,39.3,41.3,513051,0
+SUPN.US,D,20180306,000000,41.1,41.8,40.7,41.7,538057,0
+SUPN.US,D,20180307,000000,41.4,43.15,41.3,43.05,612532,0
+SUPN.US,D,20180308,000000,43,44.1,42.55,44.1,465269,0
+SUPN.US,D,20180309,000000,43.95,45.2,43.7,44.85,778290,0
+SUPN.US,D,20180312,000000,45.15,45.375,44,45.15,976053,0
+SUPN.US,D,20180313,000000,45.45,45.555,44.625,44.9,636096,0
+SUPN.US,D,20180314,000000,40.3,43.6,39.55,43.15,1780181,0
+SUPN.US,D,20180315,000000,43.45,44.6,42.55,43.175,1840505,0
+SUPN.US,D,20180316,000000,43.25,45.05,43.15,44.7,1097376,0
+SUPN.US,D,20180319,000000,44.55,44.7,43.225,44.6,460162,0
+SUPN.US,D,20180320,000000,44.75,45.55,43.85,45.35,808525,0
+SUPN.US,D,20180321,000000,45.15,45.35,43.9,44.05,341812,0
+SUPN.US,D,20180322,000000,43.75,44.85,43.65,44.05,437044,0
+SUPN.US,D,20180323,000000,44.25,45.8,43.75,44.45,654610,0
+SUPN.US,D,20180326,000000,44.8,45.6626,43.775,44.9,483695,0
+SUPN.US,D,20180327,000000,45.2,45.75,44.75,45.15,549305,0
+SUPN.US,D,20180328,000000,44.9,47,44.9,45.8,730537,0
+SUPN.US,D,20180329,000000,46.1,46.45,45.2,45.8,486819,0
+SUPN.US,D,20180402,000000,45.6,45.6,44.1,44.15,503935,0
+SUPN.US,D,20180403,000000,44.4,45.4338,43.85,45.2,830489,0
+SUPN.US,D,20180404,000000,44.5,45.75,44,45.5,420929,0
+SUPN.US,D,20180405,000000,45.6,46,45,45.3,579687,0
+SUPN.US,D,20180406,000000,45.1,45.275,43.525,44.1,523828,0
+SUPN.US,D,20180409,000000,44.5,45.95,44.5,45.35,517261,0
+SUPN.US,D,20180410,000000,45.65,46.35,45.3,45.8,772408,0
+SUPN.US,D,20180411,000000,45.65,46.3,45.2,45.65,404747,0
+SUPN.US,D,20180412,000000,45.7,46.45,44.95,46.05,443763,0
+SUPN.US,D,20180413,000000,46,46.2,45.05,45.25,400880,0
+SUPN.US,D,20180416,000000,45.75,45.95,45.05,45.3,683706,0
+SUPN.US,D,20180417,000000,45.8,46.55,45.075,46.35,617190,0
+SUPN.US,D,20180418,000000,46.7,48.65,46.3,48.05,961269,0
+SUPN.US,D,20180419,000000,47.75,49.75,47.55,48.85,814788,0
+SUPN.US,D,20180420,000000,48.7,49.45,47.51,48.5,603250,0
+SUPN.US,D,20180423,000000,48.75,48.9,47.05,47.5,681959,0
+SUPN.US,D,20180424,000000,47.75,48.5,46.45,46.75,1206375,0
+SUPN.US,D,20180425,000000,46.8,47.7,46.4,47.35,634531,0
+SUPN.US,D,20180426,000000,47.45,48.05,46.6,47.6,421276,0
+SUPN.US,D,20180427,000000,47.65,48.0509,46.45,47.7,277510,0
+SUPN.US,D,20180430,000000,48,48.055,46.8,46.9,308194,0
+SUPN.US,D,20180501,000000,46.9,47.3,46.35,46.95,601702,0
+SUPN.US,D,20180502,000000,46.8,47.7,46.75,46.85,467735,0
+SUPN.US,D,20180503,000000,46.8,47,45.85,46.15,420138,0
+SUPN.US,D,20180504,000000,46.1,46.1,45.6,45.85,594320,0
+SUPN.US,D,20180507,000000,45.85,46.05,44.85,45.1,799432,0
+SUPN.US,D,20180508,000000,45.2,45.35,43.8,44.65,647233,0
+SUPN.US,D,20180509,000000,50.295,50.295,46.6,47.95,1419757,0
+SUPN.US,D,20180510,000000,48.3,51.1,47.55,49.9,1155097,0
+SUPN.US,D,20180511,000000,50.7,57.95,50.7,57.05,2699935,0
+SUPN.US,D,20180514,000000,57.45,57.6884,54.9,57.15,1408602,0
+SUPN.US,D,20180515,000000,56.4,58.5,56.05,58.1,1128290,0
+SUPN.US,D,20180516,000000,58.3,59.05,57.3,58.35,731527,0
+SUPN.US,D,20180517,000000,58.45,58.8,55.95,56.5,1135878,0
+SUPN.US,D,20180518,000000,56.75,56.75,55.3,56.1,964241,0
+SUPN.US,D,20180521,000000,56.05,56.1,52.95,55,1144491,0
+SUPN.US,D,20180522,000000,54.9,55.25,53.85,54.55,669836,0
+SUPN.US,D,20180523,000000,54.55,55.75,54.1,54.95,908613,0
+SUPN.US,D,20180524,000000,55.15,55.75,54.7,55.65,589163,0
+SUPN.US,D,20180525,000000,56,58,55.8,57.25,746912,0
+SUPN.US,D,20180529,000000,56.75,57.895,55,56.05,684475,0
+SUPN.US,D,20180530,000000,56.4,57.55,56.2,57.35,573430,0
+SUPN.US,D,20180531,000000,57.5,57.99,56.25,56.35,732875,0
+SUPN.US,D,20180601,000000,56.55,57.75,56.25,57.7,766358,0
+SUPN.US,D,20180604,000000,58,58.94,56.55,58.05,805054,0
+SUPN.US,D,20180605,000000,58.3,58.55,55,55.15,855964,0
+SUPN.US,D,20180606,000000,55.05,56.2,54.545,54.7,631681,0
+SUPN.US,D,20180607,000000,55,55.15,53.3,54.2,597748,0
+SUPN.US,D,20180608,000000,54.3,55.45,53.875,54,722065,0
+SUPN.US,D,20180611,000000,54.05,55.55,53.65,54.7,638676,0
+SUPN.US,D,20180612,000000,55,55.8475,53.5,54,486036,0
+SUPN.US,D,20180613,000000,54.25,54.7,53.65,54.05,466740,0
+SUPN.US,D,20180614,000000,54.25,54.675,53.1,53.75,567836,0
+SUPN.US,D,20180615,000000,53.65,55.1,53.15,54.95,908113,0
+SUPN.US,D,20180618,000000,54.8,54.9,53.9,54.15,523211,0
+SUPN.US,D,20180619,000000,54.05,55.25,53.7,55.2,643870,0
+SUPN.US,D,20180620,000000,55.7,58.55,55.575,58.05,1562919,0
+SUPN.US,D,20180621,000000,58.85,61.1,56.95,58.35,1863568,0
+SUPN.US,D,20180622,000000,58.15,58.85,55.65,57.05,1064270,0
+SUPN.US,D,20180625,000000,56.6,57.25,55.4,56.65,535003,0
+SUPN.US,D,20180626,000000,56.65,58.15,56.2,57.4,692558,0
+SUPN.US,D,20180627,000000,57.3,59.45,57.3,58.15,961281,0
+SUPN.US,D,20180628,000000,58,60.05,57.7,58.35,738195,0
+SUPN.US,D,20180629,000000,58.95,61.25,58.45,59.85,1258690,0
+SUPN.US,D,20180702,000000,59.65,59.75,55.9,56.55,942321,0
+SUPN.US,D,20180703,000000,56.55,56.7,53.1,53.4,832832,0
+SUPN.US,D,20180705,000000,53.7,54,49.9,51.2,1232861,0
+SUPN.US,D,20180706,000000,50.9,52.95,50.0182,52.4,691186,0
+SUPN.US,D,20180709,000000,52.5,52.6,49.75,52.1,877198,0
+SUPN.US,D,20180710,000000,52.45,52.8,51.75,52.7,423608,0
+SUPN.US,D,20180711,000000,52.65,54.25,52.35,52.95,495134,0
+SUPN.US,D,20180712,000000,53.45,53.99,52.1,53.65,525964,0
+SUPN.US,D,20180713,000000,53.65,53.8,51.5,51.7,449113,0
+SUPN.US,D,20180716,000000,51.95,52.95,51.95,52.7,356482,0
+SUPN.US,D,20180717,000000,52.85,53.75,52.2,53.55,470119,0
+SUPN.US,D,20180718,000000,53.6,54.7,52.7,54.7,472211,0
+SUPN.US,D,20180719,000000,54.5,54.6,53.25,54.25,422026,0
+SUPN.US,D,20180720,000000,54.3,55.05,53.9,54.875,369267,0
+SUPN.US,D,20180723,000000,54.85,56.35,54.6697,55.35,624842,0
+SUPN.US,D,20180724,000000,55.9,56.4,54.3,54.4,714608,0
+SUPN.US,D,20180725,000000,54.15,54.65,52.3,54.55,571472,0
+SUPN.US,D,20180726,000000,54.3,54.52,52.95,53.35,419739,0
+SUPN.US,D,20180727,000000,53.5,54,53.05,53.45,475445,0
+SUPN.US,D,20180730,000000,53.25,53.75,52.6,52.95,950759,0
+SUPN.US,D,20180731,000000,53.3,54.45,52.475,52.95,499593,0
+SUPN.US,D,20180801,000000,52.95,54.75,52.75,53.3,555824,0
+SUPN.US,D,20180802,000000,53.3,55.5,53.15,54.3,697411,0
+SUPN.US,D,20180803,000000,54.25,55.45,52.55,52.75,716119,0
+SUPN.US,D,20180806,000000,52.9,54.05,52.25,53,846162,0
+SUPN.US,D,20180807,000000,52.95,54.7,52.75,53.35,787373,0
+SUPN.US,D,20180808,000000,54.1,55.5,45.25,48.7,2531070,0
+SUPN.US,D,20180809,000000,48.65,48.85,46.718,48.1,1712442,0
+SUPN.US,D,20180810,000000,48,49.05,45.6,46.15,1498373,0
+SUPN.US,D,20180813,000000,46,46.34,43.3,43.5,1691114,0
+SUPN.US,D,20180814,000000,43.4,44,41.8,42.7,1598040,0
+SUPN.US,D,20180815,000000,42.8,43.35,42.05,43.25,791032,0
+SUPN.US,D,20180816,000000,43.3,44.1,43.1,43.5,1011678,0
+SUPN.US,D,20180817,000000,43.15,45.1,43.15,44.8,1092788,0
+SUPN.US,D,20180820,000000,44.8,45.325,44.2,44.4,483138,0
+SUPN.US,D,20180821,000000,44.7,45.05,43.9,44.35,631055,0
+SUPN.US,D,20180822,000000,44.1,45.05,43.95,44.65,397715,0
+SUPN.US,D,20180823,000000,44.45,45.65,44,44.85,500693,0
+SUPN.US,D,20180824,000000,44.8,45.39,44.4,44.55,400127,0
+SUPN.US,D,20180827,000000,44.85,44.9326,44.3,44.75,444062,0
+SUPN.US,D,20180828,000000,45,45.4,43.8,44.95,610088,0
+SUPN.US,D,20180829,000000,45.15,45.75,44.15,45.45,400273,0
+SUPN.US,D,20180830,000000,45.15,45.25,43.35,43.5,632212,0
+SUPN.US,D,20180831,000000,43.25,44.4,42.4572,44.3,586872,0
+SUPN.US,D,20180904,000000,43.95,44.1827,43,43.95,750009,0
+SUPN.US,D,20180905,000000,43.9,45.8,43.6,45.3,1018437,0
+SUPN.US,D,20180906,000000,45.5,46.1697,45.1003,45.8,836189,0
+SUPN.US,D,20180907,000000,45.85,48.275,45.8,48.2,879311,0
+SUPN.US,D,20180910,000000,48.35,49,47.3,47.85,1256194,0
+SUPN.US,D,20180911,000000,47.6,49.25,47.2,48.8,581057,0
+SUPN.US,D,20180912,000000,48.9,49.5,47.75,49.15,537329,0
+SUPN.US,D,20180913,000000,49.3,49.55,48.1,48.85,414608,0
+SUPN.US,D,20180914,000000,48.65,48.8,46.7,48.05,595642,0
+SUPN.US,D,20180917,000000,47.7,47.8,45.85,46,444830,0
+SUPN.US,D,20180918,000000,46.6,48.25,45.905,46.9,648175,0
+SUPN.US,D,20180919,000000,46.75,48.2,46.35,47.9,589982,0
+SUPN.US,D,20180920,000000,47.95,50.35,47.9,49.9,793218,0
+SUPN.US,D,20180921,000000,50.25,50.5,48.55,48.9,1025701,0
+SUPN.US,D,20180924,000000,48.9,49.85,48.55,49.5,401084,0
+SUPN.US,D,20180925,000000,49.65,50.35,48.8,49.35,405961,0
+SUPN.US,D,20180926,000000,49.55,50.25,48.45,49.5,585514,0
+SUPN.US,D,20180927,000000,49.65,50.45,49.1,49.95,323250,0
+SUPN.US,D,20180928,000000,50.05,50.9,49.505,50.35,518993,0
+SUPN.US,D,20181001,000000,50.78,51.38,48.94,49.09,418641,0
+SUPN.US,D,20181002,000000,49.18,49.4799,47.64,48.65,506147,0
+SUPN.US,D,20181003,000000,49.07,49.66,47.81,49.51,306865,0
+SUPN.US,D,20181004,000000,49.49,49.49,47.61,47.95,911965,0
+SUPN.US,D,20181005,000000,48.46,49.21,47.63,48.01,387121,0
+SUPN.US,D,20181008,000000,47.87,48.19,46.51,46.99,315857,0
+SUPN.US,D,20181009,000000,46.82,47.87,46.59,47.17,399852,0
+SUPN.US,D,20181010,000000,47.16,47.58,46.09,46.5,537799,0
+SUPN.US,D,20181011,000000,46.12,48.39,46.08,47.6,1050911,0
+SUPN.US,D,20181012,000000,48.7,48.8031,46.81,47.43,423830,0
+SUPN.US,D,20181015,000000,47.42,47.7,46.2,46.67,434994,0
+SUPN.US,D,20181016,000000,46.72,48.48,45.99,48.31,576656,0
+SUPN.US,D,20181017,000000,48.39,48.69,46.905,48.58,510120,0
+SUPN.US,D,20181018,000000,48.8,49.47,47.69,47.91,365712,0
+SUPN.US,D,20181019,000000,47.9,48.79,47.9,48.2,405881,0
+SUPN.US,D,20181022,000000,48.41,49.03,47.69,48.34,341151,0
+SUPN.US,D,20181023,000000,47.89,48.11,46.4,47.34,516594,0
+SUPN.US,D,20181024,000000,47.42,48.14,45.6,45.78,503219,0
+SUPN.US,D,20181025,000000,45.72,48.32,45.01,47.77,367483,0
+SUPN.US,D,20181026,000000,47.23,47.86,46.4002,47.38,263332,0
+SUPN.US,D,20181029,000000,47.98,48.8,45.77,46.55,377693,0
+SUPN.US,D,20181030,000000,46.54,47.84,46.21,47.41,409863,0
+SUPN.US,D,20181031,000000,48.09,48.71,47.55,47.56,501547,0
+SUPN.US,D,20181101,000000,47.84,48.32,47.285,47.35,530240,0
+SUPN.US,D,20181102,000000,47.6,48.4,46.17,46.51,786304,0
+SUPN.US,D,20181105,000000,46.49,47.16,41.31,41.7,1671568,0
+SUPN.US,D,20181106,000000,41.77,42.09,39.67,41.65,1174972,0
+SUPN.US,D,20181107,000000,44,46.1799,41.96,45.19,1108980,0
+SUPN.US,D,20181108,000000,45.19,46.15,44.62,45.56,541704,0
+SUPN.US,D,20181109,000000,45.46,45.82,44.88,45.27,418478,0
+SUPN.US,D,20181112,000000,44.93,45.25,44.14,44.7,345516,0
+SUPN.US,D,20181113,000000,44.79,45.91,44.33,45.11,399560,0
+SUPN.US,D,20181114,000000,45.33,45.5,42.84,43.06,429642,0
+SUPN.US,D,20181115,000000,43.03,43.87,42.28,43.11,511318,0
+SUPN.US,D,20181116,000000,42.84,44.03,42.14,43.93,558681,0
+SUPN.US,D,20181119,000000,43.99,44.14,42.03,42.31,230386,0
+SUPN.US,D,20181120,000000,41.81,42.99,41.455,42.24,227962,0
+SUPN.US,D,20181121,000000,42.78,43.16,41.42,42.78,299377,0
+SUPN.US,D,20181123,000000,42.56,43.44,42.21,42.82,226504,0
+SUPN.US,D,20181126,000000,43.45,43.88,42.4652,43.5,319315,0
+SUPN.US,D,20181127,000000,43.05,43.63,42.295,43.51,355927,0
+SUPN.US,D,20181128,000000,43.77,45.35,43.175,45.16,533614,0
+SUPN.US,D,20181129,000000,45.2,45.6,44.5,44.75,341113,0
+SUPN.US,D,20181130,000000,45.1,47.44,44.58,47.42,954732,0
+SUPN.US,D,20181203,000000,48.14,49.25,46.95,48.86,647904,0
+SUPN.US,D,20181204,000000,48.49,49.23,45.97,46.01,862207,0
+SUPN.US,D,20181206,000000,40,40.93,38.75,40.54,2278384,0
+SUPN.US,D,20181207,000000,40.67,40.96,36,36.53,1788601,0
+SUPN.US,D,20181210,000000,37.34,38.41,36.4701,37.91,941555,0
+SUPN.US,D,20181211,000000,38.15,38.7999,36.66,36.98,813080,0
+SUPN.US,D,20181212,000000,37.98,38,37.06,37.2,445337,0
+SUPN.US,D,20181213,000000,37.18,37.46,35.53,35.6,584598,0
+SUPN.US,D,20181214,000000,35.4,37.27,35.16,35.76,1020561,0
+SUPN.US,D,20181217,000000,36,37.65,35.43,35.82,763384,0
+SUPN.US,D,20181218,000000,36.1,36.84,34.71,35,871247,0
+SUPN.US,D,20181219,000000,35.2,35.934,33.19,33.35,589471,0
+SUPN.US,D,20181220,000000,33.22,34.75,31.89,32.85,793093,0
+SUPN.US,D,20181221,000000,32.84,33.03,30.915,31,1064437,0
+SUPN.US,D,20181224,000000,30.77,31.66,30.05,30.84,368837,0
+SUPN.US,D,20181226,000000,30.87,32.45,30.51,32.37,523468,0
+SUPN.US,D,20181227,000000,31.89,32.65,31,32.57,416277,0
+SUPN.US,D,20181228,000000,32.67,33,31.86,32.36,437133,0
+SUPN.US,D,20181231,000000,32.72,33.25,32.12,33.22,391713,0
+SUPN.US,D,20190102,000000,32.6,33.181,32.24,32.77,433945,0
+SUPN.US,D,20190103,000000,32.72,34.001,32.29,32.8,545304,0
+SUPN.US,D,20190104,000000,32.98,34.85,32.595,34.34,507617,0
+SUPN.US,D,20190107,000000,34.48,35.99,33.76,34.9,612058,0
+SUPN.US,D,20190108,000000,35.21,35.66,34.36,35.39,624898,0
+SUPN.US,D,20190109,000000,35.49,36.61,34.96,35.96,689836,0
+SUPN.US,D,20190110,000000,35.9,36.54,35.29,35.95,365843,0
+SUPN.US,D,20190111,000000,35.94,38,35.8,37.72,624533,0
+SUPN.US,D,20190114,000000,37.42,37.86,36.65,36.91,515348,0
+SUPN.US,D,20190115,000000,37.12,38.21,36.5,37.83,489354,0
+SUPN.US,D,20190116,000000,37.85,38.32,36.36,37.42,588997,0
+SUPN.US,D,20190117,000000,37.43,38.09,36.77,37.16,507555,0
+SUPN.US,D,20190118,000000,37.17,38.07,36.37,38.05,481832,0
+SUPN.US,D,20190122,000000,37.62,38.15,36.87,37.62,513576,0
+SUPN.US,D,20190123,000000,37.91,38.4,36.52,37,483931,0
+SUPN.US,D,20190124,000000,37.01,37.1,35.81,36.08,433387,0
+SUPN.US,D,20190125,000000,36.35,36.49,35.47,36.34,566801,0
+SUPN.US,D,20190128,000000,36.3,36.33,35.25,36.15,670487,0
+SUPN.US,D,20190129,000000,36.45,37.04,35.7,36.76,426257,0
+SUPN.US,D,20190130,000000,36.79,37.97,36.29,37.1,471644,0
+SUPN.US,D,20190131,000000,37.42,38.58,37.25,38.13,490845,0
+SUPN.US,D,20190201,000000,38,38,35.89,37.69,867433,0
+SUPN.US,D,20190204,000000,37.79,37.87,36.59,36.88,683254,0
+SUPN.US,D,20190205,000000,36.89,39.16,36.63,38.19,772526,0
+SUPN.US,D,20190206,000000,38.32,38.915,37.83,38.38,295110,0
+SUPN.US,D,20190207,000000,38.25,38.5,37.29,37.82,273078,0
+SUPN.US,D,20190208,000000,37.62,37.62,36.98,37.45,257927,0
+SUPN.US,D,20190211,000000,37.76,38.35,37.12,37.47,398620,0
+SUPN.US,D,20190212,000000,37.66,38.5,37.35,38.24,339181,0
+SUPN.US,D,20190213,000000,38.36,38.7333,37.22,37.89,477384,0
+SUPN.US,D,20190214,000000,37.89,38.34,37.62,38.24,419186,0
+SUPN.US,D,20190215,000000,38.55,39.4011,38.3,39.1,860340,0
+SUPN.US,D,20190219,000000,39.03,39.2,37.96,38.09,475143,0
+SUPN.US,D,20190220,000000,38.1,38.51,37.3,37.66,512131,0
+SUPN.US,D,20190221,000000,37.73,37.98,36.5,36.63,383123,0
+SUPN.US,D,20190222,000000,36.66,37.12,35.9,36.75,945898,0
+SUPN.US,D,20190225,000000,37.32,37.78,36.59,37.21,917002,0
+SUPN.US,D,20190226,000000,37.2,37.58,36.63,36.88,838001,0
+SUPN.US,D,20190227,000000,39.49,43.05,39.06,41.99,1776556,0
+SUPN.US,D,20190228,000000,41.74,41.9,40.5,40.84,788241,0
+SUPN.US,D,20190301,000000,40.87,42.29,40.72,41.13,528977,0
+SUPN.US,D,20190304,000000,41.28,41.61,38.63,39.02,779135,0
+SUPN.US,D,20190305,000000,39.03,39.98,38.321,39.51,473440,0
+SUPN.US,D,20190306,000000,39.28,39.48,37.45,37.63,747057,0
+SUPN.US,D,20190307,000000,37.59,38.28,37.0738,37.47,463487,0
+SUPN.US,D,20190308,000000,37.28,38.06,37.09,37.61,450627,0
+SUPN.US,D,20190311,000000,37.82,39.09,37.28,38.94,465300,0
+SUPN.US,D,20190312,000000,38.92,39.1,38,38.26,318561,0
+SUPN.US,D,20190313,000000,38.56,38.91,38.3,38.5,354516,0
+SUPN.US,D,20190314,000000,38.48,38.9,37.6,37.74,540106,0
+SUPN.US,D,20190315,000000,37.81,38.66,37.74,38,702303,0
+SUPN.US,D,20190318,000000,38.01,38.87,37.95,38.37,469279,0
+SUPN.US,D,20190319,000000,38.62,38.84,37.73,38.02,440609,0
+SUPN.US,D,20190320,000000,38.01,38.612,37.34,38.04,550449,0
+SUPN.US,D,20190321,000000,37.82,38.56,37.66,37.79,522899,0
+SUPN.US,D,20190322,000000,37.5,38.38,35.63,35.66,772148,0
+SUPN.US,D,20190325,000000,35.63,35.67,33.93,34.28,641091,0
+SUPN.US,D,20190326,000000,34.5,34.83,33.94,34.21,422272,0
+SUPN.US,D,20190327,000000,34.22,34.81,33.69,34.38,469486,0
+SUPN.US,D,20190328,000000,34,34.39,32.9,34.31,530075,0
+SUPN.US,D,20190329,000000,34.68,35.71,34.46,35.04,645770,0
+SUPN.US,D,20190401,000000,35.33,35.69,34.5,35.67,661342,0
+SUPN.US,D,20190402,000000,35.78,36.65,35.58,36.48,618234,0
+SUPN.US,D,20190403,000000,36.78,37.6,36.625,36.96,675390,0
+SUPN.US,D,20190404,000000,36.98,38.53,36.98,38.27,504925,0
+SUPN.US,D,20190405,000000,38.37,39.08,37.97,38.8,482771,0
+SUPN.US,D,20190408,000000,38.94,39.15,38.332,38.87,282613,0
+SUPN.US,D,20190409,000000,38.81,39.1,38.05,38.11,401097,0
+SUPN.US,D,20190410,000000,38.1,39.04,38,38.61,327841,0
+SUPN.US,D,20190411,000000,38.89,38.89,38.02,38.2,331493,0
+SUPN.US,D,20190412,000000,38.38,38.55,37.12,37.76,548370,0
+SUPN.US,D,20190415,000000,37.84,38.04,37.14,37.72,492825,0
+SUPN.US,D,20190416,000000,37.91,38.47,37.02,37.85,706255,0
+SUPN.US,D,20190417,000000,38.03,38.03,34.72,35.06,1251591,0
+SUPN.US,D,20190418,000000,35.02,36.21,33.4585,36.07,960596,0
+SUPN.US,D,20190422,000000,36.08,36.68,35.59,36.37,571814,0
+SUPN.US,D,20190423,000000,36.54,37.32,35.97,37.28,497036,0
+SUPN.US,D,20190424,000000,37.47,37.8,36.73,36.96,398116,0
+SUPN.US,D,20190425,000000,37.06,37.2479,35.71,36.555,409792,0
+SUPN.US,D,20190426,000000,36.63,36.9799,35.4,36.28,528553,0
+SUPN.US,D,20190429,000000,36.24,37.22,36.1599,36.86,343784,0
+SUPN.US,D,20190430,000000,37.1,37.1,36.17,36.73,449995,0
+SUPN.US,D,20190501,000000,36.65,36.88,35.9475,36.52,742537,0
+SUPN.US,D,20190502,000000,36.46,36.96,35.88,36.94,420510,0
+SUPN.US,D,20190503,000000,37.13,38.07,36.81,37.78,604272,0
+SUPN.US,D,20190506,000000,37.27,38.52,37.2,38.34,378187,0
+SUPN.US,D,20190507,000000,38.05,38.74,36.38,36.96,1085146,0
+SUPN.US,D,20190508,000000,32,38.1499,30.5,35.66,3070037,0
+SUPN.US,D,20190509,000000,34.86,36.71,34.53,36.5,816489,0
+SUPN.US,D,20190510,000000,36.49,36.91,35.88,36.41,388867,0
+SUPN.US,D,20190513,000000,35.72,35.72,33.24,33.38,887984,0
+SUPN.US,D,20190514,000000,33.39,34.14,32.91,33.38,591026,0
+SUPN.US,D,20190515,000000,33.02,33.59,32.73,33.34,438004,0
+SUPN.US,D,20190516,000000,33.44,34.12,32.97,33.59,340239,0
+SUPN.US,D,20190517,000000,33.14,33.77,33.03,33.25,363027,0
+SUPN.US,D,20190520,000000,33,33.49,32.76,33.1,320254,0
+SUPN.US,D,20190521,000000,33.21,33.9,33.12,33.87,343850,0
+SUPN.US,D,20190522,000000,33.8,33.97,33.26,33.75,276929,0
+SUPN.US,D,20190523,000000,33.48,33.95,32.76,32.87,485289,0
+SUPN.US,D,20190524,000000,33.15,33.75,33.08,33.6,325007,0
+SUPN.US,D,20190528,000000,33.61,33.86,32.06,32.07,396557,0
+SUPN.US,D,20190529,000000,31.9,32.16,31.11,32.01,340770,0
+SUPN.US,D,20190530,000000,32.16,32.93,30.8,30.98,549659,0
+SUPN.US,D,20190531,000000,30.67,30.91,29.71,30.03,593070,0
+SUPN.US,D,20190603,000000,29.94,30.6,29.65,29.96,488056,0
+SUPN.US,D,20190604,000000,30.36,31.3,30.36,31.17,907411,0
+SUPN.US,D,20190605,000000,31.35,31.57,30.28,30.97,343759,0
+SUPN.US,D,20190606,000000,30.96,31.39,30.12,30.54,365969,0
+SUPN.US,D,20190607,000000,30.77,31.37,30.611,30.69,276227,0
+SUPN.US,D,20190610,000000,30.86,31.68,30.68,30.76,418205,0
+SUPN.US,D,20190611,000000,31.12,31.38,30.36,30.9,350430,0
+SUPN.US,D,20190612,000000,30.92,31.65,30.643,31.55,308393,0
+SUPN.US,D,20190613,000000,31.68,32.11,31.48,32.1,360595,0
+SUPN.US,D,20190614,000000,32.15,32.28,31.305,31.41,313620,0
+SUPN.US,D,20190617,000000,30.965,31.47,29.75,30.02,923581,0
+SUPN.US,D,20190618,000000,30.16,31.4899,29.9,31.31,625304,0
+SUPN.US,D,20190619,000000,31.3,31.94,31.01,31.46,365308,0
+SUPN.US,D,20190620,000000,31.93,32.09,31.05,31.08,519967,0
+SUPN.US,D,20190621,000000,30.9,30.98,30.25,30.85,665847,0
+SUPN.US,D,20190624,000000,30.99,31.08,29.6,29.99,465308,0
+SUPN.US,D,20190625,000000,30.19,31.97,30.02,31.18,698898,0
+SUPN.US,D,20190626,000000,31.37,32.105,30.92,31.69,511258,0
+SUPN.US,D,20190627,000000,31.9,32.34,31.54,32.03,528514,0
+SUPN.US,D,20190628,000000,32.15,33.17,32.15,33.09,724371,0
+SUPN.US,D,20190701,000000,33.45,33.45,32.77,33.27,394341,0
+SUPN.US,D,20190702,000000,33.41,33.43,32.495,32.79,381458,0
+SUPN.US,D,20190703,000000,33.14,33.14,32.605,32.8,138627,0
+SUPN.US,D,20190705,000000,32.55,32.66,32.18,32.58,269502,0
+SUPN.US,D,20190708,000000,32.55,32.61,31.575,31.77,920554,0
+SUPN.US,D,20190709,000000,31.58,32.6344,31.58,32.21,266995,0
+SUPN.US,D,20190710,000000,32.24,32.42,31.51,32.24,314372,0
+SUPN.US,D,20190711,000000,32.33,32.52,31.44,31.98,415812,0
+SUPN.US,D,20190712,000000,31.9,32.1,31.65,31.9,222203,0
+SUPN.US,D,20190715,000000,31.94,32.25,31.64,32.1,220082,0
+SUPN.US,D,20190716,000000,32.1,32.205,31.705,31.95,184407,0
+SUPN.US,D,20190717,000000,31.91,32.3,31.32,31.89,316663,0
+SUPN.US,D,20190718,000000,31.85,32.7,31.55,32.32,388432,0
+SUPN.US,D,20190719,000000,32.27,32.61,31.855,32.02,311716,0
+SUPN.US,D,20190722,000000,32.08,32.435,31.94,32.09,266109,0
+SUPN.US,D,20190723,000000,32.11,32.3773,31.94,32.08,274179,0
+SUPN.US,D,20190724,000000,32.1,32.8,31.77,32.78,228539,0
+SUPN.US,D,20190725,000000,32.96,32.96,31.85,32,679526,0
+SUPN.US,D,20190726,000000,32.12,32.8,31.73,32.43,336017,0
+SUPN.US,D,20190729,000000,32.56,32.94,32.19,32.78,213850,0
+SUPN.US,D,20190730,000000,32.44,33.58,32.165,33.35,426805,0
+SUPN.US,D,20190731,000000,33.4,34.11,32.96,33.37,431144,0
+SUPN.US,D,20190801,000000,33.34,33.79,32.51,32.75,451596,0
+SUPN.US,D,20190802,000000,32.63,33.02,32.3289,32.53,474704,0
+SUPN.US,D,20190805,000000,31.94,32.87,31.26,32.09,603039,0
+SUPN.US,D,20190806,000000,33.3,33.43,31.88,33.3,547461,0
+SUPN.US,D,20190807,000000,30.8,31,27.98,28.31,2687508,0
+SUPN.US,D,20190808,000000,28.31,29.56,27.59,28.66,853825,0
+SUPN.US,D,20190809,000000,28.64,28.78,27.78,28.39,703965,0
+SUPN.US,D,20190812,000000,28.23,28.39,27.83,28.28,476754,0
+SUPN.US,D,20190813,000000,28.29,29.47,28.12,28.79,600590,0
+SUPN.US,D,20190814,000000,28.2,28.66,27.32,27.52,421161,0
+SUPN.US,D,20190815,000000,27.7147,27.8574,26.975,27.01,224714,0
+SUPN.US,D,20190816,000000,27.05,27.39,26.9,27.11,441383,0
+SUPN.US,D,20190819,000000,27.41,27.81,27.1743,27.51,885526,0
+SUPN.US,D,20190820,000000,27.39,27.83,27,27.18,585565,0
+SUPN.US,D,20190821,000000,27.44,27.705,27.19,27.43,458304,0
+SUPN.US,D,20190822,000000,27.49,27.6,26.91,27.12,349529,0
+SUPN.US,D,20190823,000000,27.16,27.41,25.94,26.13,574475,0
+SUPN.US,D,20190826,000000,26.35,26.665,26.29,26.53,388642,0
+SUPN.US,D,20190827,000000,26.73,27,25.32,25.47,598608,0
+SUPN.US,D,20190828,000000,25.88,27.2,25.85,26.77,731394,0
+SUPN.US,D,20190829,000000,27.02,27.68,26.465,26.94,528062,0
+SUPN.US,D,20190830,000000,26.96,27.5,26.5,27.03,345298,0
+SUPN.US,D,20190903,000000,26.83,27.45,26.38,26.77,474906,0
+SUPN.US,D,20190904,000000,26.93,27.24,26.615,27.1,421049,0
+SUPN.US,D,20190905,000000,27.36,27.84,27.15,27.61,626473,0
+SUPN.US,D,20190906,000000,27.55,27.61,27.06,27.29,438949,0
+SUPN.US,D,20190909,000000,27.3807,28.23,27.07,28.16,581793,0
+SUPN.US,D,20190910,000000,27.96,28.5009,27.83,28.11,604514,0
+SUPN.US,D,20190911,000000,28.08,28.725,27.86,28.58,526867,0
+SUPN.US,D,20190912,000000,28.53,28.74,27.48,27.89,571005,0
+SUPN.US,D,20190913,000000,28.12,28.59,27.22,27.53,450652,0
+SUPN.US,D,20190916,000000,27.41,28.42,27.26,28.26,589874,0
+SUPN.US,D,20190917,000000,28.24,29.56,28.22,29.27,968767,0
+SUPN.US,D,20190918,000000,29.13,29.73,28.43,28.7,730419,0
+SUPN.US,D,20190919,000000,28.85,29.81,28.63,28.98,840254,0
+SUPN.US,D,20190920,000000,28.85,29.75,28.85,29.42,780025,0
+SUPN.US,D,20190923,000000,29.17,29.25,27.92,27.97,679724,0
+SUPN.US,D,20190924,000000,28.12,28.28,27.37,28.19,915919,0
+SUPN.US,D,20190925,000000,28.19,28.8,27.94,28.47,392488,0
+SUPN.US,D,20190926,000000,28.42,28.685,27.37,27.505,482138,0
+SUPN.US,D,20190927,000000,27.61,28.19,27.31,27.47,431894,0
+SUPN.US,D,20190930,000000,27.51,27.67,27.13,27.48,378222,0
+SUPN.US,D,20191001,000000,27.6,27.92,26.36,26.62,348464,0
+SUPN.US,D,20191002,000000,26.49,27.075,26.05,26.65,325400,0
+SUPN.US,D,20191003,000000,26.6,27.27,26.29,27.18,290307,0
+SUPN.US,D,20191004,000000,27.33,27.72,26.45,26.915,884237,0
+SUPN.US,D,20191007,000000,26.7222,27.18,26.56,26.76,545313,0
+SUPN.US,D,20191008,000000,26.43,26.67,25.46,25.48,444087,0
+SUPN.US,D,20191009,000000,25.55,26.23,25.38,25.74,373176,0
+SUPN.US,D,20191010,000000,25.8,26.24,25.15,25.22,371540,0
+SUPN.US,D,20191011,000000,25.49,26.34,25.42,25.86,769703,0
+SUPN.US,D,20191014,000000,25.77,25.925,25.16,25.185,415913,0
+SUPN.US,D,20191015,000000,25.18,26.275,24.77,26.21,528282,0
+SUPN.US,D,20191016,000000,26.21,27.05,26.1,26.18,479949,0
+SUPN.US,D,20191017,000000,26.39,26.91,26.03,26.59,630254,0
+SUPN.US,D,20191018,000000,26.38,26.6156,25.3,25.67,421359,0
+SUPN.US,D,20191021,000000,25.98,26.83,25.75,26.65,609178,0
+SUPN.US,D,20191022,000000,26.97,26.975,26.39,26.57,381567,0
+SUPN.US,D,20191023,000000,26.54,26.855,26.33,26.61,437902,0
+SUPN.US,D,20191024,000000,26.66,26.82,26.3,26.6,213861,0
+SUPN.US,D,20191025,000000,26.52,27.52,26.34,27.48,433016,0
+SUPN.US,D,20191028,000000,27.57,28.37,27.45,28.14,396716,0
+SUPN.US,D,20191029,000000,28.15,28.83,28.145,28.37,474973,0
+SUPN.US,D,20191030,000000,28.4,28.43,27.13,27.715,428402,0
+SUPN.US,D,20191031,000000,27.51,27.81,27.19,27.79,461528,0
+SUPN.US,D,20191101,000000,27.83,28.8,27.83,28.77,393737,0
+SUPN.US,D,20191104,000000,28.88,28.89,28.33,28.44,477733,0
+SUPN.US,D,20191105,000000,28.66,29.36,28.54,29.13,857589,0
+SUPN.US,D,20191106,000000,21.965,22,19.35,19.93,6737648,0
+SUPN.US,D,20191107,000000,20,21.36,19.96,21.15,2317030,0
+SUPN.US,D,20191108,000000,20.96,21.89,20.49,21.72,1010301,0
+SUPN.US,D,20191111,000000,21.63,22.19,21.36,21.845,847513,0
+SUPN.US,D,20191112,000000,22,22.48,21.5,21.63,508714,0
+SUPN.US,D,20191113,000000,21.5,22.09,21.198,21.9,477118,0
+SUPN.US,D,20191114,000000,21.69,22.03,21.5,21.83,320747,0
+SUPN.US,D,20191115,000000,21.9,22.1,21.6076,22.08,411575,0
+SUPN.US,D,20191118,000000,21.92,22.18,21.7,22.04,634061,0
+SUPN.US,D,20191119,000000,22.13,22.37,21.71,21.74,634737,0
+SUPN.US,D,20191120,000000,21.62,22.06,21.51,21.9,743879,0
+SUPN.US,D,20191121,000000,21.96,22.44,21.78,21.82,473328,0
+SUPN.US,D,20191122,000000,21.91,22.15,21.73,21.76,352249,0
+SUPN.US,D,20191125,000000,21.96,22.75,21.868,22.66,435294,0
+SUPN.US,D,20191126,000000,22.64,22.79,22.24,22.4,365505,0
+SUPN.US,D,20191127,000000,22.41,22.8,22.3476,22.67,231647,0
+SUPN.US,D,20191129,000000,22.94,23.6,22.75,23.38,417895,0
+SUPN.US,D,20191202,000000,23.38,23.38,22.33,22.68,645829,0
+SUPN.US,D,20191203,000000,22.35,23.26,22.35,23.04,1552728,0
+SUPN.US,D,20191204,000000,23.19,23.19,22.51,22.91,930704,0
+SUPN.US,D,20191205,000000,22.86,22.8901,21.89,21.96,766861,0
+SUPN.US,D,20191206,000000,22.11,22.965,21.99,22.83,783333,0
+SUPN.US,D,20191209,000000,22.77,23.07,22.55,22.7,680005,0
+SUPN.US,D,20191210,000000,22.625,23.2,21.86,22.625,1125728,0
+SUPN.US,D,20191211,000000,22.62,22.62,21.76,21.82,691046,0
+SUPN.US,D,20191212,000000,21.91,22.62,21.74,22.49,707377,0
+SUPN.US,D,20191213,000000,22.5,22.65,22.25,22.33,429872,0
+SUPN.US,D,20191216,000000,22.5,23.06,22.2786,22.82,1537405,0
+SUPN.US,D,20191217,000000,22.99,23.01,22.36,22.99,963516,0
+SUPN.US,D,20191218,000000,22.59,22.95,22.53,22.725,640463,0
+SUPN.US,D,20191219,000000,22.84,23.49,22.735,23.49,449728,0
+SUPN.US,D,20191220,000000,23.53,23.54,23.24,23.32,1651812,0
+SUPN.US,D,20191223,000000,23.33,24.03,23.09,24.01,635616,0
+SUPN.US,D,20191224,000000,24.14,24.23,23.81,24.14,331745,0
+SUPN.US,D,20191226,000000,24.14,24.29,23.62,23.73,538068,0
+SUPN.US,D,20191227,000000,23.96,23.96,23.3,23.65,422734,0
+SUPN.US,D,20191230,000000,23.8,23.87,23.27,23.345,379129,0
+SUPN.US,D,20191231,000000,23.22,23.9,23.11,23.72,439799,0
+SUPN.US,D,20200102,000000,23.91,23.97,23.0583,23.71,438862,0
+SUPN.US,D,20200103,000000,23.38,23.72,23.26,23.6,506594,0
+SUPN.US,D,20200106,000000,23.35,23.91,23.04,23.67,376668,0
+SUPN.US,D,20200107,000000,23.68,23.72,23.24,23.36,431228,0
+SUPN.US,D,20200108,000000,23.45,23.96,23.37,23.71,330901,0
+SUPN.US,D,20200109,000000,23.7,23.905,23.4903,23.645,266891,0
+SUPN.US,D,20200110,000000,23.85,24.61,23.7,24.25,592685,0
+SUPN.US,D,20200113,000000,24.28,24.502,23.405,23.61,584754,0
+SUPN.US,D,20200114,000000,23.71,23.92,23.335,23.785,606745,0
+SUPN.US,D,20200115,000000,23.65,24.76,23.65,24.58,472771,0
+SUPN.US,D,20200116,000000,24.6,24.86,24.33,24.52,622768,0
+SUPN.US,D,20200117,000000,24.69,24.69,24.29,24.44,349950,0
+SUPN.US,D,20200121,000000,24.34,25.16,24.11,24.69,550661,0
+SUPN.US,D,20200122,000000,24.78,25,24.3,24.37,424382,0
+SUPN.US,D,20200123,000000,24.28,24.28,23.76,24.21,555305,0
+SUPN.US,D,20200124,000000,24.27,24.27,23.36,23.57,403271,0
+SUPN.US,D,20200127,000000,23.11,23.63,22.93,23.45,331673,0
+SUPN.US,D,20200128,000000,23.62,24.07,23.45,23.785,267954,0
+SUPN.US,D,20200129,000000,23.77,24.38,23.703,23.81,320047,0
+SUPN.US,D,20200130,000000,23.53,23.7631,23.23,23.44,310903,0
+SUPN.US,D,20200131,000000,23.32,23.36,22.7732,22.87,404789,0
+SUPN.US,D,20200203,000000,22.98,23.185,22.7101,23,439222,0
+SUPN.US,D,20200204,000000,23.13,23.945,23.08,23.44,311516,0
+SUPN.US,D,20200205,000000,23.6,23.91,23.44,23.87,325268,0
+SUPN.US,D,20200206,000000,23.94,24.2,23.665,23.97,185674,0
+SUPN.US,D,20200207,000000,23.89,24,23.66,23.93,283855,0
+SUPN.US,D,20200210,000000,23.84,24.0963,23.64,23.82,317255,0
+SUPN.US,D,20200211,000000,23.86,23.91,23.37,23.45,427742,0
+SUPN.US,D,20200212,000000,23.58,23.7499,23.365,23.64,654445,0
+SUPN.US,D,20200213,000000,23.56,24.22,23.49,23.94,375051,0
+SUPN.US,D,20200214,000000,23.87,24.0925,23.65,24,444174,0
+SUPN.US,D,20200218,000000,24,24.14,23.44,23.56,340363,0
+SUPN.US,D,20200219,000000,23.54,24.37,23.37,24.36,300639,0
+SUPN.US,D,20200220,000000,24.23,24.23,23.82,23.93,641550,0
+SUPN.US,D,20200221,000000,23.93,24.155,23.6,23.99,768349,0
+SUPN.US,D,20200224,000000,23.27,23.99,23.11,23.95,1166944,0
+SUPN.US,D,20200225,000000,24.05,24.75,22.85,22.94,821842,0
+SUPN.US,D,20200226,000000,20.42,20.46,17.79,19.52,2327105,0
+SUPN.US,D,20200227,000000,19.25,19.37,17.98,18,992710,0
+SUPN.US,D,20200228,000000,17.75,18.19,17.37,17.99,1000883,0
+SUPN.US,D,20200302,000000,18.05,18.71,17.395,18.7,947895,0
+SUPN.US,D,20200303,000000,18.64,19.57,18.105,18.23,917656,0
+SUPN.US,D,20200304,000000,18.66,19.05,18.42,19.03,693548,0
+SUPN.US,D,20200305,000000,18.53,19,18.19,18.23,621842,0
+SUPN.US,D,20200306,000000,17.57,18,16.85,17.39,622032,0
+SUPN.US,D,20200309,000000,16.26,16.64,15.4,15.94,766707,0
+SUPN.US,D,20200310,000000,16.62,16.71,15.43,16.34,521793,0
+SUPN.US,D,20200311,000000,15.91,16.32,15.67,16.15,637083,0
+SUPN.US,D,20200312,000000,15.15,16.46,15.12,16.01,823290,0
+SUPN.US,D,20200313,000000,16.5,16.93,15.3354,16.36,1235110,0
+SUPN.US,D,20200316,000000,15,16.675,14.8529,15.04,968245,0
+SUPN.US,D,20200317,000000,15.17,15.43,13.93,14.61,1310183,0
+SUPN.US,D,20200318,000000,13.95,15.13,13.12,14.45,914960,0
+SUPN.US,D,20200319,000000,14.33,16.98,14.27,16.64,800054,0
+SUPN.US,D,20200320,000000,16.66,18.0599,15.595,15.73,908675,0
+SUPN.US,D,20200323,000000,16.05,16.95,15.58,16.51,597810,0
+SUPN.US,D,20200324,000000,17.02,17.635,16.34,17.01,722684,0
+SUPN.US,D,20200325,000000,16.94,17.85,16.27,16.64,736113,0
+SUPN.US,D,20200326,000000,16.67,17.28,15.69,16.27,794829,0
+SUPN.US,D,20200327,000000,15.86,16.51,15.6679,16.07,382792,0
+SUPN.US,D,20200330,000000,16.19,17.3,16.17,17.16,526902,0
+SUPN.US,D,20200331,000000,17.24,18.35,16.93,17.99,770637,0
+SUPN.US,D,20200401,000000,17.55,17.9,16.61,17.29,774300,0
+SUPN.US,D,20200402,000000,17.1,17.575,16.545,17.09,536986,0
+SUPN.US,D,20200403,000000,17.07,17.58,16.655,17.32,436393,0
+SUPN.US,D,20200406,000000,17.78,18.37,17.47,18.3,479357,0
+SUPN.US,D,20200407,000000,18.48,18.99,17.87,18.03,450470,0
+SUPN.US,D,20200408,000000,18.17,19.03,18.075,18.57,625167,0
+SUPN.US,D,20200409,000000,18.78,19.22,18.335,18.81,491567,0
+SUPN.US,D,20200413,000000,18.83,19.105,18.51,18.71,356705,0
+SUPN.US,D,20200414,000000,19.02,19.38,18.61,19.34,590973,0
+SUPN.US,D,20200415,000000,18.93,19.43,18.77,18.86,546956,0
+SUPN.US,D,20200416,000000,18.86,19.24,18.08,18.7,531827,0
+SUPN.US,D,20200417,000000,19.29,20.11,19.22,19.87,576802,0
+SUPN.US,D,20200420,000000,19.77,20.06,17.45,17.65,1543655,0
+SUPN.US,D,20200421,000000,17.36,18.5,17.36,18.26,542555,0
+SUPN.US,D,20200422,000000,18.28,19.19,17.84,18.12,309353,0
+SUPN.US,D,20200423,000000,18.23,19,18.05,18.85,321919,0
+SUPN.US,D,20200424,000000,18.87,19.24,18.84,18.95,251795,0
+SUPN.US,D,20200427,000000,19.07,19.78,19.07,19.58,227617,0
+SUPN.US,D,20200428,000000,19.87,20.14,19.41,19.49,547299,0
+SUPN.US,D,20200429,000000,20.22,23.71,20.01,23.57,1248893,0
+SUPN.US,D,20200430,000000,23.37,23.94,22.94,23.4,627860,0
+SUPN.US,D,20200501,000000,22.95,23.62,22.69,23.22,428171,0
+SUPN.US,D,20200504,000000,23.03,23.03,21.91,22.14,652705,0
+SUPN.US,D,20200505,000000,22.4,22.86,22.09,22.17,364424,0
+SUPN.US,D,20200506,000000,24.29,24.29,22,23.17,1074895,0
+SUPN.US,D,20200507,000000,23.67,24.69,23.3,23.33,738304,0
+SUPN.US,D,20200508,000000,23.94,24.04,22.83,23.1,502720,0
+SUPN.US,D,20200511,000000,23.09,23.49,22.5,23.31,599117,0
+SUPN.US,D,20200512,000000,23.6,24.13,22.93,22.95,521409,0
+SUPN.US,D,20200513,000000,22.89,23.39,22.26,23.16,545230,0
+SUPN.US,D,20200514,000000,22.7,22.965,22.06,22.935,493934,0
+SUPN.US,D,20200515,000000,23,23.55,22.795,23.4,376442,0
+SUPN.US,D,20200518,000000,23.67,24.61,23.26,23.82,547914,0
+SUPN.US,D,20200519,000000,23.76,24.69,23.62,24.49,641228,0
+SUPN.US,D,20200520,000000,24.77,25.36,23.57,23.84,743306,0
+SUPN.US,D,20200521,000000,23.82,24.37,23.635,24.24,295675,0
+SUPN.US,D,20200522,000000,24.39,24.43,23.29,24.01,559643,0
+SUPN.US,D,20200526,000000,24.58,25.08,24.4,24.815,747250,0
+SUPN.US,D,20200527,000000,25.18,25.27,23.83,24.335,633859,0
+SUPN.US,D,20200528,000000,24.46,25.73,24.34,24.5,641280,0
+SUPN.US,D,20200529,000000,24.39,24.64,23.59,24.12,646543,0
+SUPN.US,D,20200601,000000,24.07,24.57,23.84,23.86,538902,0
+SUPN.US,D,20200602,000000,23.86,24.305,23.14,23.76,489372,0
+SUPN.US,D,20200603,000000,24.19,24.47,23.965,24.09,413504,0
+SUPN.US,D,20200604,000000,23.84,24.24,23.34,23.87,416448,0
+SUPN.US,D,20200605,000000,24.29,24.59,23.61,23.74,559253,0
+SUPN.US,D,20200608,000000,24.1,25,23.71,24.89,499841,0
+SUPN.US,D,20200609,000000,24.67,25.33,24.33,24.62,400209,0
+SUPN.US,D,20200610,000000,24.64,24.82,23.55,23.68,350172,0
+SUPN.US,D,20200611,000000,23.29,23.29,22.27,22.3,512551,0
+SUPN.US,D,20200612,000000,23.04,23.25,21.94,22.83,454174,0
+SUPN.US,D,20200615,000000,22.47,23.18,22.22,23.07,270317,0
+SUPN.US,D,20200616,000000,24.75,25.07,24.185,24.56,802288,0
+SUPN.US,D,20200617,000000,24.57,24.73,23.7,23.96,434693,0
+SUPN.US,D,20200618,000000,23.74,23.98,23.53,23.86,284673,0
+SUPN.US,D,20200619,000000,24.13,24.4,23.45,23.71,595225,0
+SUPN.US,D,20200622,000000,23.65,23.96,23.52,23.87,334563,0
+SUPN.US,D,20200623,000000,24,24.53,23.85,24.11,419067,0
+SUPN.US,D,20200624,000000,24,24,22.8,23.28,505523,0
+SUPN.US,D,20200625,000000,23.24,23.9,23.21,23.77,408077,0
+SUPN.US,D,20200626,000000,23.65,23.7,23.0101,23.24,1276687,0
+SUPN.US,D,20200629,000000,23.65,24,23.17,23.27,352788,0
+SUPN.US,D,20200630,000000,23.07,23.96,22.83,23.75,470038,0
+SUPN.US,D,20200701,000000,23.84,24.56,23.58,23.97,577508,0
+SUPN.US,D,20200702,000000,24.21,24.23,23.35,23.61,348536,0
+SUPN.US,D,20200706,000000,23.98,24,23.365,23.58,371566,0
+SUPN.US,D,20200707,000000,23.42,23.61,22.95,23.06,402355,0
+SUPN.US,D,20200708,000000,23.05,23.44,22.595,23.38,443905,0
+SUPN.US,D,20200709,000000,23.35,23.96,22.73,23.84,568495,0
+SUPN.US,D,20200710,000000,23.85,24.44,23.27,24.25,551088,0
+SUPN.US,D,20200713,000000,24.44,24.88,23.73,23.76,764281,0
+SUPN.US,D,20200714,000000,23.81,24.06,23.34,23.9,347551,0
+SUPN.US,D,20200715,000000,24.37,25.48,24.35,24.94,819340,0
+SUPN.US,D,20200716,000000,24.39,24.525,24.12,24.28,487261,0
+SUPN.US,D,20200717,000000,24.1,24.29,23.83,24.2,342866,0
+SUPN.US,D,20200720,000000,24.23,24.48,24.14,24.22,428843,0
+SUPN.US,D,20200721,000000,24.45,24.5193,23.91,23.92,394535,0
+SUPN.US,D,20200722,000000,23.9,24.14,23.42,23.6,391495,0
+SUPN.US,D,20200723,000000,23.53,24.06,23.375,23.75,314187,0
+SUPN.US,D,20200724,000000,23.75,23.92,22.97,23.28,288650,0
+SUPN.US,D,20200727,000000,23.28,23.73,23.12,23.73,157628,0
+SUPN.US,D,20200728,000000,23.78,24.075,23.21,23.21,271945,0
+SUPN.US,D,20200729,000000,23.3,23.45,22.9,23.2,294965,0
+SUPN.US,D,20200730,000000,23.02,23.82,22.82,23.51,382566,0
+SUPN.US,D,20200731,000000,23.41,23.46,22.16,22.265,652166,0
+SUPN.US,D,20200803,000000,22.45,23.44,22.33,23.29,464124,0
+SUPN.US,D,20200804,000000,23.37,23.445,22.84,22.94,437470,0
+SUPN.US,D,20200805,000000,23.02,23.5,22.84,23.25,398458,0
+SUPN.US,D,20200806,000000,23.39,23.765,22.8804,23.18,263555,0
+SUPN.US,D,20200807,000000,23.21,23.2199,22.37,23.08,506387,0
+SUPN.US,D,20200810,000000,23.25,23.71,22.95,23.03,311142,0
+SUPN.US,D,20200811,000000,23.25,24.15,22.47,22.81,1136083,0
+SUPN.US,D,20200812,000000,23.99,24.14,23.01,23.31,423840,0
+SUPN.US,D,20200813,000000,23.22,23.5,22.95,23.35,338746,0
+SUPN.US,D,20200814,000000,23.34,24.18,23.26,24.15,504653,0
+SUPN.US,D,20200817,000000,24.18,24.95,24.1,24.9,397739,0
+SUPN.US,D,20200818,000000,25.01,25.82,24.555,25.05,583682,0
+SUPN.US,D,20200819,000000,25,25,22.83,23.4,857508,0
+SUPN.US,D,20200820,000000,23.09,23.5318,22.48,22.58,504754,0
+SUPN.US,D,20200821,000000,22.49,22.52,21.54,21.78,734818,0
+SUPN.US,D,20200824,000000,22,22.18,21.37,21.74,501057,0
+SUPN.US,D,20200825,000000,21.75,22.26,21.72,22.22,533997,0
+SUPN.US,D,20200826,000000,22.15,22.61,22.06,22.52,471858,0
+SUPN.US,D,20200827,000000,22.58,22.805,22.16,22.54,331103,0
+SUPN.US,D,20200828,000000,22.76,22.85,21.97,22.13,466812,0
+SUPN.US,D,20200831,000000,22.13,22.38,21.9826,21.99,383932,0
+SUPN.US,D,20200901,000000,21.82,22,21.005,21.09,729089,0
+SUPN.US,D,20200902,000000,21.03,21.71,20.91,21.65,427224,0
+SUPN.US,D,20200903,000000,21.7,22.36,21.45,21.76,446896,0
+SUPN.US,D,20200904,000000,21.81,21.86,20.8,21.41,359784,0
+SUPN.US,D,20200908,000000,21.27,21.28,20.71,20.84,403613,0
+SUPN.US,D,20200909,000000,20.87,21.36,20.825,21.12,350764,0
+SUPN.US,D,20200910,000000,21.2,22.16,21.14,21.55,503746,0
+SUPN.US,D,20200911,000000,21.63,21.675,20.92,21.29,287919,0
+SUPN.US,D,20200914,000000,21.3,21.84,21.3,21.75,359009,0
+SUPN.US,D,20200915,000000,21.92,22.15,21.65,21.96,295216,0
+SUPN.US,D,20200916,000000,22.07,22.73,21.79,22.48,502785,0
+SUPN.US,D,20200917,000000,22.27,22.75,22.03,22.48,494888,0
+SUPN.US,D,20200918,000000,22.67,22.7,22.135,22.35,839845,0
+SUPN.US,D,20200921,000000,21.77,21.89,20.84,21.5,479466,0
+SUPN.US,D,20200922,000000,21.44,21.47,20.53,21.155,404194,0
+SUPN.US,D,20200923,000000,21.11,21.23,20.32,20.43,429351,0
+SUPN.US,D,20200924,000000,20.36,20.52,19.97,20.2,316850,0
+SUPN.US,D,20200925,000000,20.15,20.55,20,20.31,336738,0
+SUPN.US,D,20200928,000000,20.56,21.4958,20.51,20.78,345872,0
+SUPN.US,D,20200929,000000,20.71,20.94,20.31,20.86,522709,0
+SUPN.US,D,20200930,000000,20.97,21.17,20.55,20.84,394744,0
+SUPN.US,D,20201001,000000,20.86,21.6,20.82,21.46,500214,0
+SUPN.US,D,20201002,000000,21.18,21.4,20.54,20.86,366218,0
+SUPN.US,D,20201005,000000,21.02,21.55,20.89,21.2,300367,0
+SUPN.US,D,20201006,000000,21.33,21.6658,20.59,20.66,428543,0
+SUPN.US,D,20201007,000000,20.76,21.19,20.58,20.875,559874,0
+SUPN.US,D,20201008,000000,21.03,21.63,20.94,21.1,500934,0
+SUPN.US,D,20201009,000000,21.22,21.86,20.9,21.43,279880,0
+SUPN.US,D,20201012,000000,21.54,21.55,20.97,21.13,240389,0
+SUPN.US,D,20201013,000000,20.98,21.13,20.68,20.91,279044,0
+SUPN.US,D,20201014,000000,20.94,21.045,20.4701,20.52,366430,0
+SUPN.US,D,20201015,000000,20.3,20.51,19.88,20.35,274235,0
+SUPN.US,D,20201016,000000,20.34,20.93,20.25,20.39,276713,0
+SUPN.US,D,20201019,000000,20.47,20.49,19.95,20.04,283814,0
+SUPN.US,D,20201020,000000,20.07,20.979,19.93,19.985,233458,0
+SUPN.US,D,20201021,000000,19.9,20.42,19.71,19.75,265590,0
+SUPN.US,D,20201022,000000,19.62,20.15,19.31,20.13,271796,0
+SUPN.US,D,20201023,000000,20.44,20.44,19.82,20.09,228548,0
+SUPN.US,D,20201026,000000,19.85,20.065,19.61,19.7,310815,0
+SUPN.US,D,20201027,000000,19.73,19.73,18.76,18.84,373179,0
+SUPN.US,D,20201028,000000,18.51,18.61,17.68,17.7,557385,0
+SUPN.US,D,20201029,000000,17.63,18.48,17.2,18.35,511627,0
+SUPN.US,D,20201030,000000,18.24,18.66,18,18.36,400957,0
+SUPN.US,D,20201102,000000,18.53,18.6499,17.75,18.37,459133,0
+SUPN.US,D,20201103,000000,18.47,18.65,18.08,18.15,434009,0
+SUPN.US,D,20201104,000000,21.35,22.8699,20.22,22.47,2022461,0
+SUPN.US,D,20201105,000000,22.62,23.32,21.88,23.03,1190180,0
+SUPN.US,D,20201106,000000,23.12,23.89,23.04,23.58,796029,0
+SUPN.US,D,20201109,000000,24.95,25.2,23.48,24.95,999796,0
+SUPN.US,D,20201110,000000,21,22.99,20.51,21.075,1996126,0
+SUPN.US,D,20201111,000000,21.29,22.55,21.045,21.33,625544,0
+SUPN.US,D,20201112,000000,21.08,21.94,20.92,21.73,554899,0
+SUPN.US,D,20201113,000000,21.93,23.16,21.735,23.01,536826,0
+SUPN.US,D,20201116,000000,23.42,23.58,22.15,22.36,602471,0
+SUPN.US,D,20201117,000000,22.36,22.67,21.77,22.4,467161,0
+SUPN.US,D,20201118,000000,22.51,22.765,21.4,21.46,347355,0
+SUPN.US,D,20201119,000000,21.48,21.69,20.94,21.11,427790,0
+SUPN.US,D,20201120,000000,20.92,21.2,20.665,20.78,446519,0
+SUPN.US,D,20201123,000000,20.76,20.97,20.2869,20.68,392550,0
+SUPN.US,D,20201124,000000,20.87,21.51,20.66,21.21,334211,0
+SUPN.US,D,20201125,000000,21.17,21.72,21.17,21.33,303591,0
+SUPN.US,D,20201127,000000,21.27,21.88,21.27,21.87,126418,0
+SUPN.US,D,20201130,000000,21.88,22.14,21.16,21.3,563936,0
+SUPN.US,D,20201201,000000,21.65,22.12,21.36,21.98,477878,0
+SUPN.US,D,20201202,000000,21.76,22.05,21.47,21.67,613932,0
+SUPN.US,D,20201203,000000,21.77,22.28,21.58,21.76,365095,0
+SUPN.US,D,20201204,000000,21.8116,22.1151,21.68,22,240617,0
+SUPN.US,D,20201207,000000,22.16,22.2,21.4,21.5,284894,0
+SUPN.US,D,20201208,000000,21.49,21.95,21.36,21.84,333264,0
+SUPN.US,D,20201209,000000,22.15,22.435,21.51,21.97,308551,0
+SUPN.US,D,20201210,000000,21.74,22.4,21.58,21.88,353924,0
+SUPN.US,D,20201211,000000,21.78,22.2,21.62,21.67,301817,0
+SUPN.US,D,20201214,000000,21.92,22.06,21.55,21.68,600997,0
+SUPN.US,D,20201215,000000,21.88,21.885,21.07,21.72,510913,0
+SUPN.US,D,20201216,000000,21.72,21.92,21.12,21.61,542389,0
+SUPN.US,D,20201217,000000,21.63,21.67,20.81,21.41,600257,0
+SUPN.US,D,20201218,000000,21.4,21.98,21.17,21.88,1588825,0
+SUPN.US,D,20201221,000000,21.6,22.46,21.2,22.42,505583,0
+SUPN.US,D,20201222,000000,22.47,22.64,22.1,22.52,427637,0
+SUPN.US,D,20201223,000000,26.31,27.5535,25.19,25.81,4998415,0
+SUPN.US,D,20201224,000000,25.99,26.184,25.03,25.66,568284,0
+SUPN.US,D,20201228,000000,25.86,25.86,24.5,25.04,523178,0
+SUPN.US,D,20201229,000000,25.07,25.26,24.6205,25.19,451196,0
+SUPN.US,D,20201230,000000,25.14,25.64,24.9,25.08,524437,0
+SUPN.US,D,20201231,000000,25.23,25.23,24.58,25.16,340666,0
+SUPN.US,D,20210104,000000,25.32,25.5,24.61,25.14,652585,0
+SUPN.US,D,20210105,000000,25.41,26.34,25.1532,25.89,579801,0
+SUPN.US,D,20210106,000000,25.89,26.8495,25.89,26.42,617575,0
+SUPN.US,D,20210107,000000,26.68,26.9,26.1,26.56,508325,0
+SUPN.US,D,20210108,000000,26.6,27.345,26.35,27.26,689566,0
+SUPN.US,D,20210111,000000,26.98,28.35,26.97,28.25,864974,0
+SUPN.US,D,20210112,000000,28.5,29.1,28.2501,28.71,573762,0
+SUPN.US,D,20210113,000000,28.85,29.1099,27.76,28.23,417952,0
+SUPN.US,D,20210114,000000,28.02,29.08,28.02,28.79,576258,0
+SUPN.US,D,20210115,000000,28.74,29.8,28.49,29.22,690133,0
+SUPN.US,D,20210119,000000,29.6,29.85,28.8,29.75,578599,0
+SUPN.US,D,20210120,000000,29.81,30.13,28.53,29.3,836640,0
+SUPN.US,D,20210121,000000,29.41,29.41,28.33,28.36,493886,0
+SUPN.US,D,20210122,000000,28.14,29.98,28.04,29.94,599781,0
+SUPN.US,D,20210125,000000,30,30.6563,29.3608,30.595,483995,0
+SUPN.US,D,20210126,000000,30.86,31.3,30.42,31.2,471788,0
+SUPN.US,D,20210127,000000,30.84,31.5099,30.38,30.92,716337,0
+SUPN.US,D,20210128,000000,31.2,31.46,30.1,30.16,515717,0
+SUPN.US,D,20210129,000000,30.18,30.725,29.1201,29.39,519677,0
+SUPN.US,D,20210201,000000,29.53,30.25,29.0001,30.01,494271,0
+SUPN.US,D,20210202,000000,30.3,30.3,29.02,29.05,596652,0
+SUPN.US,D,20210203,000000,29.5,29.85,29.17,29.5,326121,0
+SUPN.US,D,20210204,000000,29.47,29.67,28.73,28.97,502100,0
+SUPN.US,D,20210205,000000,30.225,30.225,28.5,29.42,319593,0
+SUPN.US,D,20210208,000000,29.71,30.71,29.44,30.71,386147,0
+SUPN.US,D,20210209,000000,30.93,31.475,30.76,31.19,361595,0
+SUPN.US,D,20210210,000000,31.35,31.99,31.09,31.45,637369,0
+SUPN.US,D,20210211,000000,31.42,31.575,30.16,30.65,385198,0
+SUPN.US,D,20210212,000000,30.43,31.27,30.19,30.57,261280,0
+SUPN.US,D,20210216,000000,30.81,30.93,29.87,30.03,327757,0
+SUPN.US,D,20210217,000000,29.88,30.05,29.54,29.75,339267,0
+SUPN.US,D,20210218,000000,29.67,29.7,29.02,29.15,452888,0
+SUPN.US,D,20210219,000000,29.17,30,28.8073,29.61,267614,0
+SUPN.US,D,20210222,000000,29.62,29.89,28.88,29.26,470433,0
+SUPN.US,D,20210223,000000,29,29.83,28.3,29.58,601176,0
+SUPN.US,D,20210224,000000,29.72,31.26,29.72,30.94,566966,0
+SUPN.US,D,20210225,000000,31.17,31.68,29.4,29.45,696811,0
+SUPN.US,D,20210226,000000,26.575,28.4999,26.15,26.87,1701772,0
+SUPN.US,D,20210301,000000,27.1,27.7,25.64,25.99,1068308,0
+SUPN.US,D,20210302,000000,26.01,26.46,24.89,24.97,1148201,0
+SUPN.US,D,20210303,000000,24.95,25.68,24.68,25.12,774128,0
+SUPN.US,D,20210304,000000,25.24,25.63,23.98,24.15,1148870,0
+SUPN.US,D,20210305,000000,24.15,25.37,23.18,25.145,998221,0
+SUPN.US,D,20210308,000000,25.22,25.92,25.03,25.51,626232,0
+SUPN.US,D,20210309,000000,25.81,26.56,25.51,25.55,532787,0
+SUPN.US,D,20210310,000000,26.01,26.17,25.52,25.77,316363,0
+SUPN.US,D,20210311,000000,25.8,26.67,25.5888,26.66,344301,0
+SUPN.US,D,20210312,000000,26.59,26.825,26.13,26.705,344409,0
+SUPN.US,D,20210315,000000,26.68,27.3,26.5,26.8,282717,0
+SUPN.US,D,20210316,000000,26.69,26.9,26.07,26.33,219615,0
+SUPN.US,D,20210317,000000,26.26,26.57,25.52,26.46,386127,0
+SUPN.US,D,20210318,000000,26.27,26.585,25.32,25.57,410541,0
+SUPN.US,D,20210319,000000,25.49,26.37,25.46,26.14,654364,0
+SUPN.US,D,20210322,000000,26.07,28.43,26,27.31,724298,0
+SUPN.US,D,20210323,000000,27,27,25.94,26.01,512322,0
+SUPN.US,D,20210324,000000,26.9125,26.95,25.09,25.15,573674,0
+SUPN.US,D,20210325,000000,25.07,26.38,24.81,26.18,449132,0
+SUPN.US,D,20210326,000000,26.21,26.575,25.4,26.23,425762,0
+SUPN.US,D,20210329,000000,26.18,26.52,25.53,25.65,373590,0
+SUPN.US,D,20210330,000000,25.66,26.48,25.37,26.165,549432,0
+SUPN.US,D,20210331,000000,26.34,26.6825,25.94,26.18,669195,0
+SUPN.US,D,20210401,000000,26.31,26.755,25.84,26.72,617183,0
+SUPN.US,D,20210405,000000,28.5,30.13,28.5,30.11,2557579,0
+SUPN.US,D,20210406,000000,30.1624,30.2,28.82,29.1,958090,0
+SUPN.US,D,20210407,000000,29.01,29.61,28.02,28.25,594826,0
+SUPN.US,D,20210408,000000,28.25,28.455,27.73,28.11,633278,0
+SUPN.US,D,20210409,000000,27.99,28.36,27.71,28.31,374528,0
+SUPN.US,D,20210412,000000,28.33,28.58,27.59,27.97,388473,0
+SUPN.US,D,20210413,000000,29.81,31.42,29.26,31.29,1521258,0
+SUPN.US,D,20210414,000000,31.83,32.12,31.06,31.87,614868,0
+SUPN.US,D,20210415,000000,32.02,32.31,31.33,31.85,409357,0
+SUPN.US,D,20210416,000000,31.99,32,31.09,31.7,337628,0
+SUPN.US,D,20210419,000000,30.91,31.41,30.32,30.95,426758,0
+SUPN.US,D,20210420,000000,30.9,30.9999,30.29,30.7,362528,0
+SUPN.US,D,20210421,000000,30.7,31.61,30.5,31.39,285777,0
+SUPN.US,D,20210422,000000,31.62,31.86,31.0997,31.3,264016,0
+SUPN.US,D,20210423,000000,31.3,31.65,30.77,31.41,649154,0
+SUPN.US,D,20210426,000000,31.43,32.04,31,31.89,507179,0
+SUPN.US,D,20210427,000000,31.8,32.3,31.72,32.26,744108,0
+SUPN.US,D,20210428,000000,32.03,32.18,31.07,31.18,318903,0
+SUPN.US,D,20210429,000000,31.1,31.5,30.63,31.27,273746,0
+SUPN.US,D,20210430,000000,31.13,31.5,30.39,30.45,475476,0
+SUPN.US,D,20210503,000000,30.5,31.48,30.43,31.02,445137,0
+SUPN.US,D,20210504,000000,30.69,30.77,30.03,30.1,490358,0
+SUPN.US,D,20210505,000000,30.07,31,30,30.49,406358,0
+SUPN.US,D,20210506,000000,30.31,30.31,28.8,29.29,805914,0
+SUPN.US,D,20210507,000000,29.22,29.84,29.15,29.37,431403,0
+SUPN.US,D,20210510,000000,29.18,29.89,28.79,29.35,478991,0
+SUPN.US,D,20210511,000000,28.74,29.62,28.62,29.38,312577,0
+SUPN.US,D,20210512,000000,29.13,29.81,28.95,29.43,436737,0
+SUPN.US,D,20210513,000000,29.1,29.95,28.9,29.83,492658,0
+SUPN.US,D,20210514,000000,29.73,30.62,29.45,30.54,394707,0
+SUPN.US,D,20210517,000000,30.54,30.96,30.21,30.94,324631,0
+SUPN.US,D,20210518,000000,30.93,31.5,30.54,30.62,317598,0
+SUPN.US,D,20210519,000000,30.28,30.45,29.78,30.19,373236,0
+SUPN.US,D,20210520,000000,30.24,31.29,29.66,31.26,518062,0
+SUPN.US,D,20210521,000000,31.47,31.8,30.69,30.69,299023,0
+SUPN.US,D,20210524,000000,30.98,31.17,30.21,30.3,304709,0
+SUPN.US,D,20210525,000000,30.3,30.8912,29.78,29.91,714428,0
+SUPN.US,D,20210526,000000,29.92,30.2161,29.9,30.06,233277,0
+SUPN.US,D,20210527,000000,30.15,30.54,30.03,30.08,267902,0
+SUPN.US,D,20210528,000000,30.19,30.49,29.81,29.85,255504,0
+SUPN.US,D,20210601,000000,29.98,30.3063,29.4,29.56,387289,0
+SUPN.US,D,20210602,000000,29.74,29.81,29.21,29.46,390485,0
+SUPN.US,D,20210603,000000,29.25,29.88,29.04,29.76,296960,0
+SUPN.US,D,20210604,000000,29.74,30.26,29.63,29.88,366625,0
+SUPN.US,D,20210607,000000,29.99,30.4123,29.645,29.79,299230,0
+SUPN.US,D,20210608,000000,29.89,30.22,29.54,30.03,624948,0
+SUPN.US,D,20210609,000000,30.31,30.8,30.21,30.61,411893,0
+SUPN.US,D,20210610,000000,30.93,32.055,30.75,31.83,525106,0
+SUPN.US,D,20210611,000000,31.83,31.92,30.67,31.2,367953,0
+SUPN.US,D,20210614,000000,31.47,32.095,31.3,31.97,581226,0
+SUPN.US,D,20210615,000000,31.85,31.99,31.34,31.92,328327,0
+SUPN.US,D,20210616,000000,32,34.29,32,33.19,861297,0
+SUPN.US,D,20210617,000000,32.91,33.71,31.75,32.58,510691,0
+SUPN.US,D,20210618,000000,32.24,32.42,31.271,32.09,861471,0
+SUPN.US,D,20210621,000000,32.28,32.92,31.0095,32.74,306497,0
+SUPN.US,D,20210622,000000,32.48,32.96,31.16,32.5,261283,0
+SUPN.US,D,20210623,000000,32.47,32.5,31.61,31.93,302209,0
+SUPN.US,D,20210624,000000,32.26,32.5,32.1,32.36,329355,0
+SUPN.US,D,20210625,000000,32.42,33.19,32.26,32.66,1088103,0
+SUPN.US,D,20210628,000000,32.74,32.9331,31.51,32.16,296283,0
+SUPN.US,D,20210629,000000,32.7,32.7,31.43,31.63,216727,0
+SUPN.US,D,20210630,000000,31.64,31.885,30.68,30.79,654597,0
+SUPN.US,D,20210701,000000,30.8,31.73,30.77,31.39,501107,0
+SUPN.US,D,20210702,000000,31.39,31.39,30.1157,30.37,365376,0
+SUPN.US,D,20210706,000000,30.35,30.355,29.57,30.09,367262,0
+SUPN.US,D,20210707,000000,30.07,30.15,28.94,29.08,460227,0
+SUPN.US,D,20210708,000000,28.96,29.08,28.05,28.4,639336,0
+SUPN.US,D,20210709,000000,28.61,28.61,28.17,28.41,332229,0
+SUPN.US,D,20210712,000000,28.48,28.685,27.91,28.24,412225,0
+SUPN.US,D,20210713,000000,28.34,28.44,27.65,27.84,446838,0
+SUPN.US,D,20210714,000000,27.95,27.95,26.5,26.77,650889,0
+SUPN.US,D,20210715,000000,26.62,26.86,26.03,26.41,769932,0
+SUPN.US,D,20210716,000000,26.65,26.65,25.74,26.45,559923,0
+SUPN.US,D,20210719,000000,26.34,27.27,26.05,27.25,836979,0
+SUPN.US,D,20210720,000000,27.19,27.87,26.98,26.99,405072,0
+SUPN.US,D,20210721,000000,27.03,27.79,26.97,27.7,462929,0
+SUPN.US,D,20210722,000000,27.56,27.6,27.23,27.31,258816,0
+SUPN.US,D,20210723,000000,27.48,27.51,26.98,27.27,248679,0
+SUPN.US,D,20210726,000000,27.38,27.73,27.07,27.39,251049,0
+SUPN.US,D,20210727,000000,27.41,27.7,26.85,27.23,235190,0
+SUPN.US,D,20210728,000000,28.165,28.29,27.29,28.02,328751,0
+SUPN.US,D,20210729,000000,28.11,28.41,27.31,27.38,137353,0
+SUPN.US,D,20210730,000000,27.12,27.12,25.17,26.33,759572,0
+SUPN.US,D,20210802,000000,26.62,27.24,26.54,26.74,336653,0
+SUPN.US,D,20210803,000000,26.77,26.93,26.225,26.89,382913,0
+SUPN.US,D,20210804,000000,26.585,27.22,26.5,27.18,508157,0
+SUPN.US,D,20210805,000000,27.27,28.56,26.31,26.59,442451,0
+SUPN.US,D,20210806,000000,26.78,27,26.2725,26.4,470025,0
+SUPN.US,D,20210809,000000,26.3,26.3,25.61,25.73,500405,0
+SUPN.US,D,20210810,000000,25.6,25.64,24.58,24.65,512952,0
+SUPN.US,D,20210811,000000,24.772,24.772,24.225,24.53,329594,0
+SUPN.US,D,20210812,000000,24.46,24.93,23.83,24.89,407940,0
+SUPN.US,D,20210813,000000,25.06,25.135,24.5245,24.74,351906,0
+SUPN.US,D,20210816,000000,24.6,25.19,24.25,24.7,299327,0
+SUPN.US,D,20210817,000000,24.44,24.81,24.25,24.63,418089,0
+SUPN.US,D,20210818,000000,24.69,24.83,24,24.02,270052,0
+SUPN.US,D,20210819,000000,24.685,24.685,23.49,23.54,387701,0
+SUPN.US,D,20210820,000000,23.38,24.275,23.15,24.09,365779,0
+SUPN.US,D,20210823,000000,24.495,25.16,24.26,25.09,314935,0
+SUPN.US,D,20210824,000000,25.03,25.1,24.41,25.1,327852,0
+SUPN.US,D,20210825,000000,25.04,25.85,24.9,25.45,273251,0
+SUPN.US,D,20210826,000000,25.45,25.65,24.96,25.09,185516,0
+SUPN.US,D,20210827,000000,25.03,26.58,24.93,26.48,722325,0
+SUPN.US,D,20210830,000000,26.45,26.99,26.2,26.41,509321,0
+SUPN.US,D,20210831,000000,26.46,27.64,26.46,27.53,824818,0
+SUPN.US,D,20210901,000000,27.44,27.95,27.02,27.8,615465,0
+SUPN.US,D,20210902,000000,27.94,28.38,27.4,27.68,346722,0
+SUPN.US,D,20210903,000000,27.56,27.7,26.89,27.46,347405,0
+SUPN.US,D,20210907,000000,27.43,27.74,27.215,27.29,461523,0
+SUPN.US,D,20210908,000000,27.22,27.515,26.985,27.03,382765,0
+SUPN.US,D,20210909,000000,27.007,27.58,26.89,27.36,447384,0
+SUPN.US,D,20210910,000000,27.55,27.8,26.56,26.59,318698,0
+SUPN.US,D,20210913,000000,26.62,26.9,26.34,26.89,183155,0
+SUPN.US,D,20210914,000000,27.05,27.32,26.8,26.93,276914,0
+SUPN.US,D,20210915,000000,26.91,27.53,26.91,27.01,280946,0
+SUPN.US,D,20210916,000000,27.03,27.36,26.6,27.19,230733,0
+SUPN.US,D,20210917,000000,27.24,27.46,26.515,27.28,928283,0
+SUPN.US,D,20210920,000000,26.85,27.22,26.63,26.82,419587,0
+SUPN.US,D,20210921,000000,26.93,27.38,26.85,27.26,150742,0
+SUPN.US,D,20210922,000000,27.36,27.51,27.09,27.11,214978,0
+SUPN.US,D,20210923,000000,27.23,27.49,26.89,26.93,253114,0
+SUPN.US,D,20210924,000000,26.84,27.82,26.69,27.81,535569,0
+SUPN.US,D,20210927,000000,27.85,28.57,27.84,27.96,284127,0
+SUPN.US,D,20210928,000000,27.85,27.85,27.06,27.1,352943,0
+SUPN.US,D,20210929,000000,27.22,27.25,26.77,26.85,298658,0
+SUPN.US,D,20210930,000000,26.86,27.1,26.33,26.67,280233,0
+SUPN.US,D,20211001,000000,26.67,27.514,26.61,27.22,325974,0
+SUPN.US,D,20211004,000000,27.13,27.355,26.56,26.66,204253,0
+SUPN.US,D,20211005,000000,26.53,27.06,26.325,26.74,227394,0
+SUPN.US,D,20211006,000000,26.51,26.73,26.13,26.44,285168,0
+SUPN.US,D,20211007,000000,26.52,27.06,26.52,26.82,343732,0
+SUPN.US,D,20211008,000000,26.96,27.18,26.3,26.37,263252,0
+SUPN.US,D,20211011,000000,26.42,28.62,26.32,28.42,628579,0
+SUPN.US,D,20211012,000000,28.96,30.11,28.67,30.02,686110,0
+SUPN.US,D,20211013,000000,30.17,30.31,29.62,30.16,421690,0
+SUPN.US,D,20211014,000000,30.45,31.33,30.16,31.07,532316,0
+SUPN.US,D,20211015,000000,31.44,32.32,31.04,31.66,645477,0
+SUPN.US,D,20211018,000000,31.31,31.57,30.665,30.68,463976,0
+SUPN.US,D,20211019,000000,30.68,30.74,29.59,29.66,423092,0
+SUPN.US,D,20211020,000000,29.59,30.16,29.35,29.9,343268,0
+SUPN.US,D,20211021,000000,29.91,30.12,29.1987,29.38,363884,0
+SUPN.US,D,20211022,000000,29.48,30.01,29.31,29.8,301217,0
+SUPN.US,D,20211025,000000,29.82,30.14,29.4508,30.13,200348,0
+SUPN.US,D,20211026,000000,30.23,30.23,29.465,30.03,289043,0
+SUPN.US,D,20211027,000000,29.9,30.3,29.32,29.36,345830,0
+SUPN.US,D,20211028,000000,30.095,30.24,29.13,29.52,226923,0
+SUPN.US,D,20211029,000000,29.52,29.91,29.2,29.85,296282,0
+SUPN.US,D,20211101,000000,30,30.49,29.65,30.34,376402,0
+SUPN.US,D,20211102,000000,30.37,30.78,29.71,30.06,327488,0
+SUPN.US,D,20211103,000000,29.75,30.44,29.35,30.03,519109,0
+SUPN.US,D,20211104,000000,32.74,32.74,29.37,31.56,877535,0
+SUPN.US,D,20211105,000000,31.6,32.75,31.19,32.2,504770,0
+SUPN.US,D,20211108,000000,32.22,33.61,32.22,33.56,763940,0
+SUPN.US,D,20211109,000000,33.52,34.25,32.989,33.88,416578,0
+SUPN.US,D,20211110,000000,33.61,33.9,32.65,32.98,337514,0
+SUPN.US,D,20211111,000000,32.89,33.88,32.29,33.24,328391,0
+SUPN.US,D,20211112,000000,33.34,33.76,32.5179,32.78,284461,0
+SUPN.US,D,20211115,000000,32.66,32.915,31.9741,32.59,287897,0
+SUPN.US,D,20211116,000000,32.58,34.39,31.65,34.22,653333,0
+SUPN.US,D,20211117,000000,34.19,34.5,33.8,33.91,422073,0
+SUPN.US,D,20211118,000000,33.76,33.89,32.71,32.85,479837,0
+SUPN.US,D,20211119,000000,32.75,33.68,31.54,33.47,421593,0
+SUPN.US,D,20211122,000000,33.57,34.18,32.37,32.5,343616,0
+SUPN.US,D,20211123,000000,32.2,32.3,31.31,32.05,464597,0
+SUPN.US,D,20211124,000000,31.97,32.09,31.47,31.94,271074,0
+SUPN.US,D,20211126,000000,31.05,31.53,29.93,30.61,475937,0
+SUPN.US,D,20211129,000000,30.76,31.3,30.2,30.45,452797,0
+SUPN.US,D,20211130,000000,30.49,30.795,29.5209,29.97,687195,0
+SUPN.US,D,20211201,000000,31.24,32.41,30.57,30.85,587958,0
+SUPN.US,D,20211202,000000,30.69,31.53,30.0801,31.18,428199,0
+SUPN.US,D,20211203,000000,31.2,31.4,29.35,30.39,642615,0
+SUPN.US,D,20211206,000000,30.18,30.43,29.33,30.07,646116,0
+SUPN.US,D,20211207,000000,30.19,31.1796,30,30.97,328279,0
+SUPN.US,D,20211208,000000,30.99,31.41,30.4675,31,252013,0
+SUPN.US,D,20211209,000000,30.85,30.89,29.84,29.84,238831,0
+SUPN.US,D,20211210,000000,29.91,30.01,28.65,28.89,363420,0
+SUPN.US,D,20211213,000000,28.69,28.99,27.94,28,707886,0
+SUPN.US,D,20211214,000000,27.75,28.42,27.13,28.18,594982,0
+SUPN.US,D,20211215,000000,28.13,28.7699,27.77,28.64,374254,0
+SUPN.US,D,20211216,000000,28.69,29.32,27.74,28.29,477193,0
+SUPN.US,D,20211217,000000,28.26,29.2,27.17,28.69,1721871,0
+SUPN.US,D,20211220,000000,28.67,29.86,28.135,29.74,523931,0
+SUPN.US,D,20211221,000000,30.25,30.31,29.39,29.68,432068,0
+SUPN.US,D,20211222,000000,29.73,30.93,29.28,30.73,406724,0
+SUPN.US,D,20211223,000000,30.63,31.0973,30.23,30.8,130686,0
+SUPN.US,D,20211227,000000,30.86,31.48,30.685,31.02,315534,0
+SUPN.US,D,20211228,000000,30.92,31.25,30.36,30.41,196029,0
+SUPN.US,D,20211229,000000,30.14,30.26,29.15,30.04,205599,0
+SUPN.US,D,20211230,000000,29.85,30.49,29.85,30.03,195849,0
+SUPN.US,D,20211231,000000,29.99,30.26,29.08,29.16,333146,0
+SUPN.US,D,20220103,000000,29.17,30.41,29.1,30.08,496834,0
+SUPN.US,D,20220104,000000,30.11,30.56,29.02,29.46,307174,0
+SUPN.US,D,20220105,000000,29.42,30.23,29,29.12,263685,0
+SUPN.US,D,20220106,000000,29.09,29.505,28.34,28.51,305060,0
+SUPN.US,D,20220107,000000,28.4,29.82,28.06,29.73,299852,0
+SUPN.US,D,20220110,000000,29.73,30.32,29.33,29.79,423029,0
+SUPN.US,D,20220111,000000,29.84,30.47,29.57,30.23,280978,0
+SUPN.US,D,20220112,000000,30.31,30.39,29.5,29.67,198566,0
+SUPN.US,D,20220113,000000,29.65,29.9362,29.14,29.2,177839,0
+SUPN.US,D,20220114,000000,29,30.41,29,30.36,314995,0
+SUPN.US,D,20220118,000000,30.08,30.57,29.19,29.25,505186,0
+SUPN.US,D,20220119,000000,29.27,29.6081,28.96,29.15,293030,0
+SUPN.US,D,20220120,000000,29.19,30.11,29.1,29.22,589616,0
+SUPN.US,D,20220121,000000,29,30.44,29,29.65,567524,0
+SUPN.US,D,20220124,000000,29.16,29.38,27.93,29.14,606727,0
+SUPN.US,D,20220125,000000,28.93,29.85,28.335,29.7,491927,0
+SUPN.US,D,20220126,000000,30.23,30.7,29.16,29.35,357585,0
+SUPN.US,D,20220127,000000,29.34,29.655,28.87,29.02,367969,0
+SUPN.US,D,20220128,000000,29.02,30.75,28.9383,30.71,480907,0
+SUPN.US,D,20220131,000000,30.36,31.05,30.2,30.85,603113,0
+SUPN.US,D,20220201,000000,31.03,31.78,30.56,31.75,431516,0
+SUPN.US,D,20220202,000000,31.66,32.21,30.63,31.36,366417,0
+SUPN.US,D,20220203,000000,31.14,31.315,30.01,30.09,342420,0
+SUPN.US,D,20220204,000000,30.16,31.21,29.82,30.93,280622,0
+SUPN.US,D,20220207,000000,30.74,31.33,30.54,31.19,215817,0
+SUPN.US,D,20220208,000000,31.08,31.77,30.9,31.25,454712,0
+SUPN.US,D,20220209,000000,31.5,31.89,31.22,31.34,278633,0
+SUPN.US,D,20220210,000000,30.87,31.41,30.49,30.64,264133,0
+SUPN.US,D,20220211,000000,30.28,30.75,30.14,30.19,396083,0
+SUPN.US,D,20220214,000000,30.41,30.425,29.64,30.17,423682,0
+SUPN.US,D,20220215,000000,30.42,30.73,30.19,30.55,329232,0
+SUPN.US,D,20220216,000000,30.5,31,30.09,30.84,302461,0
+SUPN.US,D,20220217,000000,30.58,31.92,30.535,31.12,656770,0
+SUPN.US,D,20220218,000000,31.05,33.3,31.05,32.9,1149401,0
+SUPN.US,D,20220222,000000,32.66,33.15,31.9,32.2,652785,0
+SUPN.US,D,20220223,000000,32.27,32.65,31.5,31.64,375486,0
+SUPN.US,D,20220224,000000,30.45,32.25,30.45,32.18,380729,0
+SUPN.US,D,20220225,000000,31.64,31.93,30.44,30.97,952014,0
+SUPN.US,D,20220228,000000,30.82,32.57,30.8,31.95,660530,0
+SUPN.US,D,20220301,000000,28.78,30.55,27.87,29.7,2197907,0
+SUPN.US,D,20220302,000000,29.7,30.72,29.44,30.39,462148,0
+SUPN.US,D,20220303,000000,30.58,31.16,29.79,30.29,536725,0
+SUPN.US,D,20220304,000000,30.03,30.28,29.69,30.24,390366,0
+SUPN.US,D,20220307,000000,30.3,30.46,29.6,30.08,551463,0
+SUPN.US,D,20220308,000000,30.13,30.84,29.905,30.02,406705,0
+SUPN.US,D,20220309,000000,30.12,30.83,30.01,30.56,405441,0
+SUPN.US,D,20220310,000000,30.28,31.61,30.06,31.45,434759,0
+SUPN.US,D,20220311,000000,31.45,31.96,30.95,30.97,326753,0
+SUPN.US,D,20220314,000000,31.28,31.44,29.975,30.11,280524,0
+SUPN.US,D,20220315,000000,30.15,30.35,29.93,30.18,176201,0
+SUPN.US,D,20220316,000000,30.18,31.35,29.96,31.08,314066,0
+SUPN.US,D,20220317,000000,30.97,31.43,30.88,31.28,255644,0
+SUPN.US,D,20220318,000000,31.405,31.71,31.03,31.25,524454,0
+SUPN.US,D,20220321,000000,31.31,31.87,31.01,31.17,259127,0
+SUPN.US,D,20220322,000000,31.16,31.63,30.9,31.46,214073,0
+SUPN.US,D,20220323,000000,31.51,32.23,31.32,31.51,252636,0
+SUPN.US,D,20220324,000000,31.67,32.45,31.345,32.27,297253,0
+SUPN.US,D,20220325,000000,32.17,32.273,31.74,32.03,177238,0
+SUPN.US,D,20220328,000000,31.99,32.4,31.63,32.02,208114,0
+SUPN.US,D,20220329,000000,32.15,33.09,32.145,32.54,336409,0
+SUPN.US,D,20220330,000000,32.56,32.81,32.14,32.4,278887,0
+SUPN.US,D,20220331,000000,32.52,32.97,32.06,32.32,361317,0
+SUPN.US,D,20220401,000000,32.34,32.6196,31.87,32.18,753681,0
+SUPN.US,D,20220404,000000,32.22,32.6,31.73,31.89,348966,0
+SUPN.US,D,20220405,000000,31.91,32.71,31.77,32.18,475305,0
+SUPN.US,D,20220406,000000,32.18,34.25,31.71,34.04,719133,0
+SUPN.US,D,20220407,000000,33.82,34.45,33.7108,34.25,607591,0
+SUPN.US,D,20220408,000000,34.31,34.43,33.41,33.52,612148,0
+SUPN.US,D,20220411,000000,33.35,33.36,31.74,31.84,445580,0
+SUPN.US,D,20220412,000000,31.89,32.59,31.85,32.08,412358,0
+SUPN.US,D,20220413,000000,32.1,32.86,31.97,32.63,524192,0
+SUPN.US,D,20220414,000000,32.47,32.9,30.94,31.1,537832,0
+SUPN.US,D,20220418,000000,31.01,31.05,29.21,29.3,648778,0
+SUPN.US,D,20220419,000000,29.17,29.42,28.53,29.18,637392,0
+SUPN.US,D,20220420,000000,29.39,30.05,29.35,29.65,503848,0
+SUPN.US,D,20220421,000000,29.72,30.32,29.27,29.6,381877,0
+SUPN.US,D,20220422,000000,29.44,29.985,29.14,29.48,464520,0
+SUPN.US,D,20220425,000000,29.21,29.46,28.74,29.29,501259,0
+SUPN.US,D,20220426,000000,29.17,29.495,28.18,28.35,416190,0
+SUPN.US,D,20220427,000000,28.42,28.73,28.07,28.17,308399,0
+SUPN.US,D,20220428,000000,28.3,28.58,27.67,28.42,282568,0
+SUPN.US,D,20220429,000000,28.04,28.68,27.52,27.9,383414,0
+SUPN.US,D,20220502,000000,28.03,29.335,27.96,28.88,600097,0
+SUPN.US,D,20220503,000000,30.025,30.39,28.32,28.93,377103,0
+SUPN.US,D,20220504,000000,28.81,29.35,27.97,29.22,244477,0
+SUPN.US,D,20220505,000000,29.17,29.17,27.74,28.03,394084,0
+SUPN.US,D,20220506,000000,27.99,27.99,26.62,27.48,757720,0
+SUPN.US,D,20220509,000000,27.34,27.34,25.93,26.37,531734,0
+SUPN.US,D,20220510,000000,26.46,27.21,25.3,25.83,881285,0
+SUPN.US,D,20220511,000000,25.66,26.58,24.95,25.33,512955,0
+SUPN.US,D,20220512,000000,25.31,26.49,25.08,26.45,576913,0
+SUPN.US,D,20220513,000000,26.49,27.065,26.03,26.79,1023725,0
+SUPN.US,D,20220516,000000,26.95,27.53,26.595,27.44,432295,0
+SUPN.US,D,20220517,000000,27.6,28.31,27.18,28.3,555993,0
+SUPN.US,D,20220518,000000,27.71,27.99,26.88,26.95,800159,0
+SUPN.US,D,20220519,000000,26.68,27.61,26.5,27.11,453389,0
+SUPN.US,D,20220520,000000,27.4,27.705,26.91,27.48,376436,0
+SUPN.US,D,20220523,000000,27.82,27.82,27.02,27.15,360146,0
+SUPN.US,D,20220524,000000,27.06,27.17,26.435,26.98,253430,0
+SUPN.US,D,20220525,000000,26.89,27.36,26.36,27.27,303058,0
+SUPN.US,D,20220526,000000,27.78,27.91,27.33,27.45,332075,0
+SUPN.US,D,20220527,000000,27.45,28.49,27.42,28.4,229731,0
+SUPN.US,D,20220531,000000,28.29,28.45,27.65,27.87,328288,0
+SUPN.US,D,20220601,000000,28.2,28.37,27.41,27.98,415906,0
+SUPN.US,D,20220602,000000,27.87,28.26,27.46,28.11,288325,0
+SUPN.US,D,20220603,000000,27.9,28.48,26.88,28.28,223755,0
+SUPN.US,D,20220606,000000,28.49,28.61,27.9,27.97,250000,0
+SUPN.US,D,20220607,000000,28.04,28.68,27.76,28.66,187627,0
+SUPN.US,D,20220608,000000,28.43,28.54,28,28.22,284361,0
+SUPN.US,D,20220609,000000,28.23,28.569,27.83,27.88,230018,0
+SUPN.US,D,20220610,000000,27.42,27.76,26.86,27.15,303643,0
+SUPN.US,D,20220613,000000,26.5,26.78,25.8,26.51,387958,0
+SUPN.US,D,20220614,000000,26.57,26.64,26.0561,26.43,329151,0
+SUPN.US,D,20220615,000000,26.85,27.82,26.49,27.43,285159,0
+SUPN.US,D,20220616,000000,26.93,27.505,26.27,26.49,297205,0
+SUPN.US,D,20220617,000000,26.66,27.46,26.66,27.02,560260,0
+SUPN.US,D,20220621,000000,27.13,27.8195,26.715,27.54,237312,0
+SUPN.US,D,20220622,000000,27.46,28.28,27.27,27.76,273970,0
+SUPN.US,D,20220623,000000,27.72,28.55,27.39,28.39,234190,0
+SUPN.US,D,20220624,000000,28.58,28.85,28.3,28.4,498485,0
+SUPN.US,D,20220627,000000,28.56,29.27,27.73,28.99,361432,0
+SUPN.US,D,20220628,000000,29.13,29.27,28.23,28.38,197510,0
+SUPN.US,D,20220629,000000,28.4,28.54,27.85,28.5,232918,0
+SUPN.US,D,20220630,000000,28.1,29.03,27.82,28.92,545346,0
+SUPN.US,D,20220701,000000,28.81,29.45,28.44,29.35,327010,0
+SUPN.US,D,20220705,000000,29.15,29.85,29,29.8,361571,0
+SUPN.US,D,20220706,000000,29.86,30.52,29.215,30.5,299846,0
+SUPN.US,D,20220707,000000,30.46,30.695,30.08,30.11,364069,0
+SUPN.US,D,20220708,000000,29.9,30.17,29.57,30.15,279509,0
+SUPN.US,D,20220711,000000,30.31,30.52,29.59,29.62,233860,0
+SUPN.US,D,20220712,000000,29.54,29.63,28.85,29.09,318900,0
+SUPN.US,D,20220713,000000,28.76,29.24,28.76,28.97,217999,0
+SUPN.US,D,20220714,000000,28.58,29.215,28.16,28.79,193561,0
+SUPN.US,D,20220715,000000,29.27,29.75,28.92,29.68,270197,0
+SUPN.US,D,20220718,000000,29.67,29.93,28.945,29.14,224199,0
+SUPN.US,D,20220719,000000,29.28,30.04,29.28,29.95,265693,0
+SUPN.US,D,20220720,000000,29.95,29.95,28.6431,29.51,291311,0
+SUPN.US,D,20220721,000000,29.71,29.93,29.29,29.88,263560,0
+SUPN.US,D,20220722,000000,29.9,30.5,29.74,30.45,414518,0
+SUPN.US,D,20220725,000000,30.47,30.88,30.2,30.55,420347,0
+SUPN.US,D,20220726,000000,30.27,31.4,30.27,31.04,242555,0
+SUPN.US,D,20220727,000000,31,31.68,30.565,31.33,291430,0
+SUPN.US,D,20220728,000000,31.35,31.67,31.07,31.46,236529,0
+SUPN.US,D,20220729,000000,31.47,31.82,30.98,31.75,438099,0
+SUPN.US,D,20220801,000000,31.75,31.97,31.061,31.5,319704,0
+SUPN.US,D,20220802,000000,31.33,32.25,31.17,31.96,354524,0
+SUPN.US,D,20220803,000000,32.04,32.91,31.51,32.02,839866,0
+SUPN.US,D,20220804,000000,32.07,32.98,31.96,32.81,518089,0
+SUPN.US,D,20220805,000000,32,33,30.545,32.16,652235,0
+SUPN.US,D,20220808,000000,32.17,32.78,30.95,31.27,630608,0
+SUPN.US,D,20220809,000000,31.27,31.66,30.88,31.02,441395,0
+SUPN.US,D,20220810,000000,31.34,31.7,30.64,31.59,412291,0
+SUPN.US,D,20220811,000000,31.45,31.91,31.1,31.26,295161,0
+SUPN.US,D,20220812,000000,31.43,32.79,31.06,32.79,512503,0
+SUPN.US,D,20220815,000000,32.75,34.19,32.095,33.99,763183,0
+SUPN.US,D,20220816,000000,34.21,34.26,33.37,33.98,363219,0
+SUPN.US,D,20220817,000000,33.75,33.885,33,33.51,341197,0
+SUPN.US,D,20220818,000000,33.54,33.94,33.315,33.86,245283,0
+SUPN.US,D,20220819,000000,33.95,35.55,33.64,35.51,536524,0
+SUPN.US,D,20220822,000000,35.61,36.08,35.16,35.29,461264,0
+SUPN.US,D,20220823,000000,35.24,35.6,34.5909,35.13,408346,0
+SUPN.US,D,20220824,000000,35.25,35.46,35.1,35.2,264498,0
+SUPN.US,D,20220825,000000,35.2,35.25,34.49,35.06,233057,0
+SUPN.US,D,20220826,000000,35.21,35.21,33.55,33.84,299841,0
+SUPN.US,D,20220829,000000,33.57,34.16,33.4,33.75,485036,0
+SUPN.US,D,20220830,000000,33.71,33.71,32.83,33.5,512883,0
+SUPN.US,D,20220831,000000,34.15,35.06,34,34.23,557033,0
+SUPN.US,D,20220901,000000,34.06,35.07,33.52,35.04,465198,0
+SUPN.US,D,20220902,000000,35.18,35.3392,34.155,34.39,207332,0
+SUPN.US,D,20220906,000000,34.49,34.49,33.69,34.11,280061,0
+SUPN.US,D,20220907,000000,34.22,34.94,33.75,34.22,418464,0
+SUPN.US,D,20220908,000000,34.28,34.91,33.96,34.55,279241,0
+SUPN.US,D,20220909,000000,34.7,35.185,34.5,34.65,267195,0
+SUPN.US,D,20220912,000000,34.81,35.73,34.55,35.11,476599,0
+SUPN.US,D,20220913,000000,34.53,34.89,33.47,34.63,292885,0
+SUPN.US,D,20220914,000000,34.68,35.12,34.53,34.63,249516,0
+SUPN.US,D,20220915,000000,34.69,34.94,34.54,34.83,222329,0
+SUPN.US,D,20220916,000000,34.6,35.04,34.07,34.9,863480,0
+SUPN.US,D,20220919,000000,34.69,35.53,34.505,35.41,441480,0
+SUPN.US,D,20220920,000000,35.41,35.41,34.1,34.55,391579,0
+SUPN.US,D,20220921,000000,34.6,35.23,34.28,34.29,317036,0
+SUPN.US,D,20220922,000000,34.16,34.4282,32.65,32.94,588798,0
+SUPN.US,D,20220923,000000,32.91,33.14,32.15,33.08,441803,0
+SUPN.US,D,20220926,000000,32.89,33.46,32.48,32.54,271788,0
+SUPN.US,D,20220927,000000,32.59,33.15,31.44,31.8,701346,0
+SUPN.US,D,20220928,000000,31.85,33.88,31.85,33.41,544374,0
+SUPN.US,D,20220929,000000,33.07,33.31,32.425,33.28,401208,0
+SUPN.US,D,20220930,000000,33.38,34.33,33.31,33.85,723924,0
+SUPN.US,D,20221003,000000,34.01,34.01,33.02,33.5,420605,0
+SUPN.US,D,20221004,000000,33.8,34.61,33.66,34.26,380198,0
+SUPN.US,D,20221005,000000,33.99,34.32,33.615,33.75,465085,0
+SUPN.US,D,20221006,000000,33.79,34.1,33.52,34.07,469887,0
+SUPN.US,D,20221007,000000,34.22,34.315,33.29,33.29,433234,0
+SUPN.US,D,20221010,000000,30.16,33.58,30,31.74,1045872,0
+SUPN.US,D,20221011,000000,31.43,31.82,30.31,31.31,627730,0
+SUPN.US,D,20221012,000000,31.43,31.43,30.93,31.09,264178,0
+SUPN.US,D,20221013,000000,30.72,32.58,30.53,32.14,396338,0
+SUPN.US,D,20221014,000000,32.07,32.7,31.88,32.46,366619,0
+SUPN.US,D,20221017,000000,32.82,33.61,32.78,33.55,320260,0
+SUPN.US,D,20221018,000000,33.91,34.43,33.8,33.98,248129,0
+SUPN.US,D,20221019,000000,33.83,33.975,33.135,33.47,264509,0
+SUPN.US,D,20221020,000000,33.37,33.51,32.66,32.9,202234,0
+SUPN.US,D,20221021,000000,33.18,33.92,31.72,33.64,187032,0
+SUPN.US,D,20221024,000000,33.55,34.09,33.45,33.89,157991,0
+SUPN.US,D,20221025,000000,33.93,34.685,33.9,34.26,183045,0
+SUPN.US,D,20221026,000000,34.51,34.925,34.48,34.56,245657,0
+SUPN.US,D,20221027,000000,34.39,34.85,33.88,34.08,233031,0
+SUPN.US,D,20221028,000000,34.4,34.835,34.285,34.77,240881,0
+SUPN.US,D,20221031,000000,34.53,34.89,34.14,34.27,335798,0
+SUPN.US,D,20221101,000000,34.35,34.68,34.25,34.31,228735,0
+SUPN.US,D,20221102,000000,34.4,35.27,34,34.34,338662,0
+SUPN.US,D,20221103,000000,33.89,34.42,33.01,34.31,429138,0
+SUPN.US,D,20221104,000000,34.35,34.35,33.04,34,401841,0
+SUPN.US,D,20221107,000000,33.92,34.8,33.7,34.72,512007,0
+SUPN.US,D,20221108,000000,34.8,34.94,34.19,34.7,555725,0
+SUPN.US,D,20221109,000000,35.32,35.32,31.92,32.68,754596,0
+SUPN.US,D,20221110,000000,33.72,34.6,33.34,34.27,735717,0
+SUPN.US,D,20221111,000000,34.31,35.25,34.31,35.03,598234,0
+SUPN.US,D,20221114,000000,35.09,35.98,34.33,34.5,535026,0
+SUPN.US,D,20221115,000000,34.89,35.04,33.87,34,378397,0
+SUPN.US,D,20221116,000000,34.07,34.18,33.66,33.72,272555,0
+SUPN.US,D,20221117,000000,33.51,34.35,33.51,34.08,290994,0
+SUPN.US,D,20221118,000000,34.71,34.89,34.35,34.53,225469,0
+SUPN.US,D,20221121,000000,34.67,35.06,34.3874,34.63,178773,0
+SUPN.US,D,20221122,000000,34.91,35.025,34.45,34.93,200892,0
+SUPN.US,D,20221123,000000,34.75,35.23,34.65,34.84,146097,0
+SUPN.US,D,20221125,000000,34.85,35.36,34.535,35.21,134001,0
+SUPN.US,D,20221128,000000,35.11,35.6,34.92,35.6,411020,0
+SUPN.US,D,20221129,000000,35.51,36.5,35.4345,36,337890,0
+SUPN.US,D,20221130,000000,36,36.74,35.65,36.72,452801,0
+SUPN.US,D,20221201,000000,37.03,37.69,36.93,37.02,727670,0
+SUPN.US,D,20221202,000000,36.85,37.89,36.1102,37.51,533481,0
+SUPN.US,D,20221205,000000,36.23,36.3683,35.04,35.61,407399,0
+SUPN.US,D,20221206,000000,35.62,35.89,35.201,35.6,185853,0
+SUPN.US,D,20221207,000000,35.79,36.075,34.79,35.61,178499,0
+SUPN.US,D,20221208,000000,35.58,35.964,35.27,35.58,190685,0
+SUPN.US,D,20221209,000000,35.55,35.66,34.94,35.23,336128,0
+SUPN.US,D,20221212,000000,35.21,35.86,34.98,35.55,234931,0
+SUPN.US,D,20221213,000000,36.27,36.39,35.055,35.3,389054,0
+SUPN.US,D,20221214,000000,35.23,35.99,35.01,35.57,366219,0
+SUPN.US,D,20221215,000000,35.37,35.515,34.81,35.48,331321,0
+SUPN.US,D,20221216,000000,35.08,37.27,34.93,37,1101481,0
+SUPN.US,D,20221219,000000,36.9,37.42,35.85,36.04,379448,0
+SUPN.US,D,20221220,000000,35.64,38.09,35.64,37.44,529773,0
+SUPN.US,D,20221221,000000,37.8,38.4,37.41,37.88,449887,0
+SUPN.US,D,20221222,000000,37.78,37.86,36.81,37.55,321377,0
+SUPN.US,D,20221223,000000,37.51,37.95,37.18,37.47,320437,0
+SUPN.US,D,20221227,000000,37.49,37.49,36.64,36.68,241509,0
+SUPN.US,D,20221228,000000,36.7,36.72,35.59,35.75,312400,0
+SUPN.US,D,20221229,000000,35.84,36.33,35.66,35.88,261790,0
+SUPN.US,D,20221230,000000,35.74,35.86,35.2565,35.67,298238,0
+SUPN.US,D,20230103,000000,36.16,37.54,36.1599,37.47,868609,0
+SUPN.US,D,20230104,000000,37.66,38.63,37.4,38.58,601603,0
+SUPN.US,D,20230105,000000,38.45,39.24,38.11,39,324168,0
+SUPN.US,D,20230106,000000,39.25,39.92,38.88,39.38,460126,0
+SUPN.US,D,20230109,000000,39.41,39.82,38.45,38.55,247813,0
+SUPN.US,D,20230110,000000,38.56,39.48,38.21,38.78,607277,0
+SUPN.US,D,20230111,000000,38.7,38.92,38.1,38.67,271421,0
+SUPN.US,D,20230112,000000,38.72,38.97,38.23,38.74,263361,0
+SUPN.US,D,20230113,000000,38.78,39.89,38.69,39.88,238016,0
+SUPN.US,D,20230117,000000,39.97,40.11,39.37,40.08,434223,0
+SUPN.US,D,20230118,000000,40.11,41.19,40.01,40.24,385062,0
+SUPN.US,D,20230119,000000,40.25,40.87,40.025,40.38,314727,0
+SUPN.US,D,20230120,000000,40.45,40.57,39.55,40.31,295275,0
+SUPN.US,D,20230123,000000,40.7,41.25,40.35,41.18,394236,0
+SUPN.US,D,20230124,000000,41.09,41.695,40.815,41.41,281589,0
+SUPN.US,D,20230125,000000,41.33,41.33,40.275,41.04,232405,0
+SUPN.US,D,20230126,000000,41.11,41.56,40.57,41.06,198120,0
+SUPN.US,D,20230127,000000,41.06,41.2,40.56,40.68,354410,0
+SUPN.US,D,20230130,000000,40.79,41.298,40.59,41.06,572291,0
+SUPN.US,D,20230131,000000,41.29,42.0773,41,41.01,464121,0
+SUPN.US,D,20230201,000000,40.95,42.04,40.661,41.58,345088,0
+SUPN.US,D,20230202,000000,41.46,42.09,41.04,42.03,454640,0
+SUPN.US,D,20230203,000000,41.81,42.08,41.04,41.61,547185,0
+SUPN.US,D,20230206,000000,41.4,41.6,40.6,40.75,560246,0
+SUPN.US,D,20230207,000000,40.55,40.55,37.35,38.14,936940,0
+SUPN.US,D,20230208,000000,37.93,39,37.42,38.29,448844,0
+SUPN.US,D,20230209,000000,38.63,39.2,38.22,39,508162,0
+SUPN.US,D,20230210,000000,39.05,39.22,37.86,38.67,322007,0
+SUPN.US,D,20230213,000000,38.83,39.54,38.335,39.44,334230,0
+SUPN.US,D,20230214,000000,39.47,39.84,38.54,38.58,238980,0
+SUPN.US,D,20230215,000000,38.17,38.78,38.05,38.56,255623,0
+SUPN.US,D,20230216,000000,38.17,38.84,37.73,38.65,293460,0
+SUPN.US,D,20230217,000000,38.82,39.33,38.63,39.3,249071,0
+SUPN.US,D,20230221,000000,39.04,39.485,38.445,38.82,281804,0
+SUPN.US,D,20230222,000000,38.72,39.16,38.15,38.57,391821,0
+SUPN.US,D,20230223,000000,38.65,39.04,38.325,38.6,285023,0
+SUPN.US,D,20230224,000000,38.16,38.64,37.72,38,328710,0
+SUPN.US,D,20230227,000000,38.27,38.59,37.58,37.96,430673,0
+SUPN.US,D,20230228,000000,37.81,38.21,37.49,37.59,600311,0
+SUPN.US,D,20230301,000000,37.09,39.4,36.5099,39.25,856552,0
+SUPN.US,D,20230302,000000,39.1,40.03,38.42,39.84,452944,0
+SUPN.US,D,20230303,000000,39.8,40.12,39.13,39.8,421979,0
+SUPN.US,D,20230306,000000,39.65,39.65,37.45,38.38,496039,0
+SUPN.US,D,20230307,000000,38.36,38.56,37.83,38.36,596224,0
+SUPN.US,D,20230308,000000,38.35,38.6,37.4,37.73,367004,0
+SUPN.US,D,20230309,000000,37.77,37.91,36.41,36.44,399766,0
+SUPN.US,D,20230310,000000,36.252,36.28,34.62,34.97,755952,0
+SUPN.US,D,20230313,000000,34.74,35.81,34.44,34.99,388384,0
+SUPN.US,D,20230314,000000,35.7,36.41,35.44,36.36,539867,0
+SUPN.US,D,20230315,000000,35.73,36.31,34.83,35.51,445376,0
+SUPN.US,D,20230316,000000,35.17,36.165,34.86,35.99,317337,0
+SUPN.US,D,20230317,000000,35.58,35.985,34.58,34.93,1503858,0
+SUPN.US,D,20230320,000000,35.26,35.79,35.13,35.58,381820,0
+SUPN.US,D,20230321,000000,36.13,36.99,35.73,36.7,593428,0
+SUPN.US,D,20230322,000000,36.56,36.62,35.33,35.36,397239,0
+SUPN.US,D,20230323,000000,35.47,35.88,34.33,35,416479,0
+SUPN.US,D,20230324,000000,34.76,35.92,34.505,35.77,289352,0
+SUPN.US,D,20230327,000000,36.18,36.71,35.93,36.4,248437,0
+SUPN.US,D,20230328,000000,36.2,36.59,34.37,36.39,251004,0
+SUPN.US,D,20230329,000000,36.55,37.05,35.875,36.12,188294,0
+SUPN.US,D,20230330,000000,36.25,36.575,35.88,36.27,336031,0
+SUPN.US,D,20230331,000000,36.43,36.77,36.06,36.23,549179,0
+SUPN.US,D,20230403,000000,36.23,36.68,36.09,36.43,285053,0
+SUPN.US,D,20230404,000000,36.64,37.1,35.5,35.71,239315,0
+SUPN.US,D,20230405,000000,35.72,36.03,35.6,35.87,173134,0
+SUPN.US,D,20230406,000000,36.01,37.15,35.75,37.09,381755,0
+SUPN.US,D,20230410,000000,36.99,37.69,36.725,37.34,872124,0
+SUPN.US,D,20230411,000000,37.36,37.8,36.72,36.83,252655,0
+SUPN.US,D,20230412,000000,36.99,37.19,36.4,36.43,174825,0
+SUPN.US,D,20230413,000000,36.55,37.16,36.49,36.85,279240,0
+SUPN.US,D,20230414,000000,36.85,36.98,35.785,36.06,316881,0
+SUPN.US,D,20230417,000000,36.16,36.94,36.16,36.75,316863,0
+SUPN.US,D,20230418,000000,36.75,36.76,35.83,36.28,346462,0
+SUPN.US,D,20230419,000000,36.16,37.27,35.98,37.22,499808,0
+SUPN.US,D,20230420,000000,37.09,37.75,36.58,37.46,573430,0
+SUPN.US,D,20230421,000000,37.79,39.09,37.755,38.73,537005,0
+SUPN.US,D,20230424,000000,38.61,38.61,37.04,37.71,262480,0
+SUPN.US,D,20230425,000000,37.47,37.59,37.05,37.4,241775,0
+SUPN.US,D,20230426,000000,37.16,37.24,36.51,36.75,201222,0
+SUPN.US,D,20230427,000000,36.85,36.98,36.26,36.94,200866,0
+SUPN.US,D,20230428,000000,36.88,37.38,36.7,36.86,180615,0
+SUPN.US,D,20230501,000000,36.77,37.38,36.525,36.95,179837,0
+SUPN.US,D,20230502,000000,36.73,37.42,36.715,37.28,300373,0
+SUPN.US,D,20230503,000000,37.31,38.09,37.15,37.22,287495,0
+SUPN.US,D,20230504,000000,37,37,35.81,36.47,346209,0
+SUPN.US,D,20230505,000000,36.8,37.08,36.0901,36.71,259826,0
+SUPN.US,D,20230508,000000,36.67,36.96,35.98,36.79,281305,0
+SUPN.US,D,20230509,000000,36.69,36.72,36.18,36.18,362106,0
+SUPN.US,D,20230510,000000,37,38.075,35.53,36.72,849465,0
+SUPN.US,D,20230511,000000,36.6,37.42,35.73,35.9,398804,0
+SUPN.US,D,20230512,000000,35.81,35.96,33.22,34.13,637659,0
+SUPN.US,D,20230515,000000,34.26,35,34,34.74,395972,0
+SUPN.US,D,20230516,000000,34.44,35.285,34.22,35.16,338728,0
+SUPN.US,D,20230517,000000,35.27,35.42,34.32,35.19,391690,0
+SUPN.US,D,20230518,000000,35.27,35.44,34.54,34.97,395336,0
+SUPN.US,D,20230519,000000,35.45,35.575,34.94,35.29,451033,0
+SUPN.US,D,20230522,000000,35.27,35.54,33.97,34.52,466910,0
+SUPN.US,D,20230523,000000,34.54,34.65,33.66,34.06,505649,0
+SUPN.US,D,20230524,000000,34.03,34.19,33.425,33.71,386907,0
+SUPN.US,D,20230525,000000,33.46,34.5,33.16,33.54,372922,0
+SUPN.US,D,20230526,000000,33.43,33.76,33.3,33.62,179681,0
+SUPN.US,D,20230530,000000,33.62,33.945,33.11,33.26,331316,0
+SUPN.US,D,20230531,000000,33.33,33.85,32.9,33.14,365673,0
+SUPN.US,D,20230601,000000,33.13,33.32,32.575,32.96,527256,0
+SUPN.US,D,20230602,000000,33.35,33.71,33.02,33.53,614085,0
+SUPN.US,D,20230605,000000,33.23,33.78,32.62,33.68,374678,0
+SUPN.US,D,20230606,000000,33.81,34.76,33.545,34.59,308792,0
+SUPN.US,D,20230607,000000,34.69,35.65,34.5325,35.45,397654,0
+SUPN.US,D,20230608,000000,35.32,35.96,35.32,35.59,298841,0
+SUPN.US,D,20230609,000000,35.6,35.88,34.71,34.82,429341,0
+SUPN.US,D,20230612,000000,34.76,35.375,33.98,34,438666,0
+SUPN.US,D,20230613,000000,33.86,34.38,33.52,33.87,363238,0
+SUPN.US,D,20230614,000000,34,34.4206,33.61,33.81,338195,0
+SUPN.US,D,20230615,000000,33.85,34.05,33.385,33.59,404746,0
+SUPN.US,D,20230616,000000,33.94,34.19,33.2,33.77,1701335,0
+SUPN.US,D,20230620,000000,33.53,34.04,33.07,33.54,480193,0
+SUPN.US,D,20230621,000000,33.54,33.54,32.77,33.16,300086,0
+SUPN.US,D,20230622,000000,33.21,33.71,32.82,33.53,231177,0
+SUPN.US,D,20230623,000000,33.23,33.4,32.155,32.63,2650102,0
+SUPN.US,D,20230626,000000,31.83,32.32,29.98,30.39,1349479,0
+SUPN.US,D,20230627,000000,30.54,30.56,29.64,30.17,693764,0
+SUPN.US,D,20230628,000000,30.1,30.35,29.81,30.16,371288,0
+SUPN.US,D,20230629,000000,30.16,30.27,29.585,29.91,482343,0
+SUPN.US,D,20230630,000000,30,30.22,29.7,30.06,464462,0
+SUPN.US,D,20230703,000000,30.02,30.22,29.73,29.9,150471,0
+SUPN.US,D,20230705,000000,29.9,29.95,29.35,29.53,423809,0
+SUPN.US,D,20230706,000000,29.2,29.61,29.06,29.53,321382,0
+SUPN.US,D,20230707,000000,29.62,29.82,29.45,29.64,282401,0
+SUPN.US,D,20230710,000000,29.57,30.06,29.56,29.83,389359,0
+SUPN.US,D,20230711,000000,29.97,30.85,29.75,30.71,328167,0
+SUPN.US,D,20230712,000000,31,31.11,30.28,30.5,388944,0
+SUPN.US,D,20230713,000000,30.68,30.71,30.25,30.29,282476,0
+SUPN.US,D,20230714,000000,30.2,30.47,29.9,30.03,380324,0
+SUPN.US,D,20230717,000000,29.9,29.9702,29.37,29.43,347713,0
+SUPN.US,D,20230718,000000,29.42,30.46,29.36,29.92,576829,0
+SUPN.US,D,20230719,000000,29.99,30.66,29.74,30.32,343366,0
+SUPN.US,D,20230720,000000,30.49,30.77,30.14,30.65,229529,0
+SUPN.US,D,20230721,000000,30.83,31.22,30.44,30.61,271451,0
+SUPN.US,D,20230724,000000,30.52,30.59,29.79,30.05,339399,0
+SUPN.US,D,20230725,000000,29.87,30.45,29.87,30.28,394410,0
+SUPN.US,D,20230726,000000,30.11,30.33,29.81,30.19,313262,0
+SUPN.US,D,20230727,000000,30.24,30.4,29.82,30.13,380960,0
+SUPN.US,D,20230728,000000,30.31,30.73,30.19,30.42,229880,0
+SUPN.US,D,20230731,000000,30.39,30.9,30.35,30.69,321000,0
+SUPN.US,D,20230801,000000,30.73,31.85,30.53,31.69,543442,0
+SUPN.US,D,20230802,000000,31.53,31.86,31.22,31.53,364883,0
+SUPN.US,D,20230803,000000,31.56,31.88,31.5,31.85,263071,0
+SUPN.US,D,20230804,000000,31.8,32.41,31.65,32.18,384680,0
+SUPN.US,D,20230807,000000,32.23,32.76,31.88,32.25,423582,0
+SUPN.US,D,20230808,000000,32.34,32.98,32.26,32.91,665936,0
+SUPN.US,D,20230809,000000,32.5,32.5,29.26,30.53,1403526,0
+SUPN.US,D,20230810,000000,30.76,32.2,30.53,31.79,619509,0
+SUPN.US,D,20230811,000000,31.78,32.58,31.53,31.89,456113,0
+SUPN.US,D,20230814,000000,31.83,31.83,30.88,31.37,367971,0
+SUPN.US,D,20230815,000000,31.36,31.97,30.775,31.84,297126,0
+SUPN.US,D,20230816,000000,31.78,31.83,30.42,30.95,553338,0
+SUPN.US,D,20230817,000000,30.94,31.2,30.11,30.22,378534,0
+SUPN.US,D,20230818,000000,30.04,31.4,29.83,30.97,422579,0
+SUPN.US,D,20230821,000000,30.84,31.64,30.65,31.39,387266,0
+SUPN.US,D,20230822,000000,31.36,32.21,31.095,31.92,345896,0
+SUPN.US,D,20230823,000000,32,32.38,32,32.1,249677,0
+SUPN.US,D,20230824,000000,32.01,32.28,31.535,31.66,237774,0
+SUPN.US,D,20230825,000000,31.69,31.95,31.37,31.39,202942,0
+SUPN.US,D,20230828,000000,31.44,31.615,30.82,31.29,262054,0
+SUPN.US,D,20230829,000000,31.27,32.82,30.64,31.66,330352,0
+SUPN.US,D,20230830,000000,31.51,32.13,31.24,31.97,344470,0
+SUPN.US,D,20230831,000000,31.99,32.4,31.72,31.84,369690,0
+SUPN.US,D,20230901,000000,32.14,32.77,32.1,32.49,388954,0
+SUPN.US,D,20230905,000000,32.16,32.34,31.67,31.76,490691,0
+SUPN.US,D,20230906,000000,31.94,32.28,31.34,31.67,513227,0
+SUPN.US,D,20230907,000000,31.74,31.74,29.93,30.06,504248,0
+SUPN.US,D,20230908,000000,30.07,30.67,29.65,30.59,458232,0
+SUPN.US,D,20230911,000000,30.86,30.86,29.554,29.78,444469,0
+SUPN.US,D,20230912,000000,29.8,30.84,29.59,30.81,276862,0
+SUPN.US,D,20230913,000000,30.82,30.85,29.88,30.03,392918,0
+SUPN.US,D,20230914,000000,30.15,30.42,29.08,29.28,541604,0
+SUPN.US,D,20230915,000000,29.33,29.52,28.73,29.23,2868491,0
+SUPN.US,D,20230918,000000,29.33,29.41,28.19,28.31,476763,0
+SUPN.US,D,20230919,000000,28.32,28.57,28.0908,28.44,368842,0
+SUPN.US,D,20230920,000000,28.48,28.72,27.63,27.66,348885,0
+SUPN.US,D,20230921,000000,27.43,27.75,27.26,27.63,310857,0
+SUPN.US,D,20230922,000000,27.69,28.36,27.69,28.17,357938,0
+SUPN.US,D,20230925,000000,28.11,28.815,28.1,28.56,235808,0
+SUPN.US,D,20230926,000000,28.56,29.8,28.56,29.21,411020,0
+SUPN.US,D,20230927,000000,29.3,29.58,28.1,28.58,596580,0
+SUPN.US,D,20230928,000000,28.51,28.96,28.01,28.08,513948,0
+SUPN.US,D,20230929,000000,28.2,28.245,27.51,27.57,336040,0
+SUPN.US,D,20231002,000000,27.53,27.65,26.84,27.12,369450,0
+SUPN.US,D,20231003,000000,26.98,27.5,26.64,27.09,326611,0
+SUPN.US,D,20231004,000000,27.14,27.28,26.74,26.91,290489,0
+SUPN.US,D,20231005,000000,26.88,27.44,26.88,27.36,273789,0
+SUPN.US,D,20231006,000000,27.33,27.82,27.06,27.44,251498,0
+SUPN.US,D,20231009,000000,27.37,27.6,27.08,27.38,213561,0
+SUPN.US,D,20231010,000000,27.36,27.78,27.23,27.33,303561,0
+SUPN.US,D,20231011,000000,27.36,27.36,26.71,27.06,229616,0
+SUPN.US,D,20231012,000000,27,27,25.61,25.84,415759,0
+SUPN.US,D,20231013,000000,25.98,25.98,24.33,24.84,703632,0
+SUPN.US,D,20231016,000000,25,25.85,24.88,25.82,565742,0
+SUPN.US,D,20231017,000000,25.8,26.7,25.8,25.95,710672,0
+SUPN.US,D,20231018,000000,25.64,26.12,24.98,25.23,351862,0
+SUPN.US,D,20231019,000000,25.08,25.19,23.57,23.78,819967,0
+SUPN.US,D,20231020,000000,23.9,24.645,23.9,24.31,442217,0
+SUPN.US,D,20231023,000000,24.09,24.625,23.71,23.76,345576,0
+SUPN.US,D,20231024,000000,23.97,24.35,23.82,24,488837,0
+SUPN.US,D,20231025,000000,23.69,24.37,23.18,23.25,377413,0
+SUPN.US,D,20231026,000000,23.39,24.7799,22.69,22.72,412237,0
+SUPN.US,D,20231027,000000,22.63,23.8,21.99,23.56,516548,0
+SUPN.US,D,20231030,000000,23.76,24.065,23.16,23.62,475671,0
+SUPN.US,D,20231031,000000,23.71,24.05,23.53,23.85,411581,0
+SUPN.US,D,20231101,000000,23.7,24.08,23.58,23.91,322794,0
+SUPN.US,D,20231102,000000,24.24,24.6,23.515,24.07,370930,0
+SUPN.US,D,20231103,000000,24.48,24.98,24.21,24.48,582557,0
+SUPN.US,D,20231106,000000,24.62,24.84,23.5581,24.03,497684,0
+SUPN.US,D,20231107,000000,24.01,24.13,23.045,23.86,430724,0
+SUPN.US,D,20231108,000000,23.96,24.23,23.47,23.52,490981,0
+SUPN.US,D,20231109,000000,25,26.81,24.46,26.14,1029835,0
+SUPN.US,D,20231110,000000,26.4,26.99,25.73,26.65,533654,0
+SUPN.US,D,20231113,000000,26.48,27.64,26.48,27.33,375307,0
+SUPN.US,D,20231114,000000,28.05,28.51,27.81,28.04,429381,0
+SUPN.US,D,20231115,000000,28.06,28.79,28,28.59,469338,0
+SUPN.US,D,20231116,000000,28.69,28.72,27.66,27.88,285288,0
+SUPN.US,D,20231117,000000,28.16,28.68,27.22,27.43,578953,0
+SUPN.US,D,20231120,000000,27.45,27.865,26.86,27.31,274239,0
+SUPN.US,D,20231121,000000,27.17,27.78,27.095,27.23,215252,0
+SUPN.US,D,20231122,000000,27.53,27.92,27.3,27.41,174839,0
+SUPN.US,D,20231124,000000,27.43,27.85,27.4,27.83,98255,0
+SUPN.US,D,20231127,000000,27.56,27.6725,26.99,27.09,252188,0
+SUPN.US,D,20231128,000000,27.18,27.96,26.94,26.97,226397,0
+SUPN.US,D,20231129,000000,27.1,27.565,26.91,26.94,262175,0
+SUPN.US,D,20231130,000000,27.1,27.86,26.85,27.25,251780,0
+SUPN.US,D,20231201,000000,27.32,27.655,26.81,27.58,328097,0
+SUPN.US,D,20231204,000000,27.65,28.3,27.595,28.11,353259,0
+SUPN.US,D,20231205,000000,27.92,28.42,27.63,27.78,285832,0
+SUPN.US,D,20231206,000000,27.76,27.85,26.67,26.78,403082,0
+SUPN.US,D,20231207,000000,26.88,27.55,26.51,27.27,369762,0
+SUPN.US,D,20231208,000000,27.34,27.585,26.86,26.91,219499,0
+SUPN.US,D,20231211,000000,26.84,27,26.17,26.5,481401,0
+SUPN.US,D,20231212,000000,26.67,27.37,26.13,26.57,416228,0
+SUPN.US,D,20231213,000000,26.53,27.67,26.39,27.56,400001,0
+SUPN.US,D,20231214,000000,27.89,28.15,27.23,27.66,387009,0
+SUPN.US,D,20231215,000000,27.89,28,26.89,27.25,1377803,0
+SUPN.US,D,20231218,000000,27.53,27.53,27.12,27.29,280307,0
+SUPN.US,D,20231219,000000,27.6,28.54,27.15,28.11,339291,0
+SUPN.US,D,20231220,000000,28.08,28.31,27.4,27.43,329619,0
+SUPN.US,D,20231221,000000,27.47,28.63,27.47,28.61,433738,0
+SUPN.US,D,20231222,000000,28.92,29.31,28.74,29.23,299896,0
+SUPN.US,D,20231226,000000,29.41,29.83,29.14,29.55,258937,0
+SUPN.US,D,20231227,000000,29.68,29.9,29.36,29.68,269772,0
+SUPN.US,D,20231228,000000,29.58,29.83,29.34,29.43,268741,0
+SUPN.US,D,20231229,000000,29.47,29.47,28.72,28.94,179029,0
+SUPN.US,D,20240102,000000,28.85,29.44,27.69,27.73,390021,0
+SUPN.US,D,20240103,000000,27.74,28.15,27.46,27.81,262360,0
+SUPN.US,D,20240104,000000,27.94,27.94,27.51,27.74,199410,0
+SUPN.US,D,20240105,000000,27.55,27.75,27.21,27.43,265725,0
+SUPN.US,D,20240108,000000,27.57,27.94,27.15,27.81,230870,0
+SUPN.US,D,20240109,000000,27.51,28.35,27.3625,28.32,278403,0
+SUPN.US,D,20240110,000000,28.31,28.31,27.66,28.14,278410,0
+SUPN.US,D,20240111,000000,27.92,28.02,27.52,27.72,221358,0
+SUPN.US,D,20240112,000000,28.12,28.43,28,28.24,250462,0
+SUPN.US,D,20240116,000000,28.01,28.94,27.61,28.47,478087,0
+SUPN.US,D,20240117,000000,28.04,28.13,27.68,27.91,299092,0
+SUPN.US,D,20240118,000000,28.14,28.17,27.46,27.52,544131,0
+SUPN.US,D,20240119,000000,27.67,27.68,26.465,27.67,501270,0
+SUPN.US,D,20240122,000000,27.97,29.99,27.67,28.41,735797,0
+SUPN.US,D,20240123,000000,28.73,29.04,27.435,27.72,264941,0
+SUPN.US,D,20240124,000000,28.11,28.675,27.84,28.07,282851,0
+SUPN.US,D,20240125,000000,28.36,28.87,27.97,28.85,356531,0
+SUPN.US,D,20240126,000000,29.2,29.76,28.28,28.72,330889,0
+SUPN.US,D,20240129,000000,28.78,29.92,28.545,29.07,356014,0
+SUPN.US,D,20240130,000000,28.87,28.97,28.34,28.35,200475,0
+SUPN.US,D,20240131,000000,28.37,28.61,27.63,27.68,261142,0
+SUPN.US,D,20240201,000000,27.8,28.105,27.26,27.86,335051,0
+SUPN.US,D,20240202,000000,27.52,27.79,27.24,27.67,214465,0
+SUPN.US,D,20240205,000000,27.55,27.85,26.78,27.31,293572,0
+SUPN.US,D,20240206,000000,27.27,28.45,27.07,28.31,326255,0
+SUPN.US,D,20240207,000000,28.4,28.44,27.17,27.24,174475,0
+SUPN.US,D,20240208,000000,27.19,28.13,26.85,27.9,218244,0
+SUPN.US,D,20240209,000000,27.92,28.15,27.54,27.91,297745,0
+SUPN.US,D,20240212,000000,28.06,28.51,27.96,28.35,252830,0
+SUPN.US,D,20240213,000000,27.5,27.9317,26.91,27.11,212204,0
+SUPN.US,D,20240214,000000,27.4,27.89,27.2,27.56,222644,0
+SUPN.US,D,20240215,000000,27.65,28.8,27.6,28.66,285145,0
+SUPN.US,D,20240216,000000,28.54,29.08,28.245,28.42,330121,0
+SUPN.US,D,20240220,000000,28.09,28.59,27.97,28.05,222222,0
+SUPN.US,D,20240221,000000,28.01,28.31,27.855,28.14,334251,0
+SUPN.US,D,20240222,000000,28.24,28.315,27.6,27.935,239735,0
+SUPN.US,D,20240223,000000,27.96,29.19,27.81,29.06,346941,0
+SUPN.US,D,20240226,000000,28.93,30.44,28.905,29.5,557249,0
+SUPN.US,D,20240227,000000,29.71,31.56,29.46,30.69,907881,0
+SUPN.US,D,20240228,000000,28.58,32.3,26.2733,31.08,893928,0
+SUPN.US,D,20240229,000000,31.31,31.31,28.875,29.7,516975,0
+SUPN.US,D,20240301,000000,30,31.215,29.7825,31.01,465463,0
+SUPN.US,D,20240304,000000,30.96,31.05,29.845,30.63,516995,0
+SUPN.US,D,20240305,000000,30.41,30.635,29.78,30.35,386442,0
+SUPN.US,D,20240306,000000,30.74,31.355,30.295,31.11,434328,0
+SUPN.US,D,20240307,000000,31.27,31.42,30.585,30.81,338190,0
+SUPN.US,D,20240308,000000,31.17,32,30.91,31.07,228009,0
+SUPN.US,D,20240311,000000,31.16,32.47,30.88,32.43,331471,0
+SUPN.US,D,20240312,000000,32.21,33.005,31.78,32.92,510846,0
+SUPN.US,D,20240313,000000,32.68,34.83,32.68,34.66,772364,0
+SUPN.US,D,20240314,000000,34.4,34.7299,33.02,33.37,500838,0
+SUPN.US,D,20240315,000000,33.04,33.355,32.65,32.98,694833,0
+SUPN.US,D,20240318,000000,33.15,34.3,32.545,34.19,431863,0
+SUPN.US,D,20240319,000000,34.13,35.345,34,35.15,781195,0
+SUPN.US,D,20240320,000000,35.13,35.35,34.5,34.88,438140,0
+SUPN.US,D,20240321,000000,35.05,35.44,34.68,35.17,435839,0
+SUPN.US,D,20240322,000000,35.15,35.22,33.97,34.52,492786,0
+SUPN.US,D,20240325,000000,34.73,34.98,32.57,32.75,366595,0
+SUPN.US,D,20240326,000000,32.99,33.59,32.29,32.48,611763,0
+SUPN.US,D,20240327,000000,32.85,33.83,32.56,33.74,363964,0
+SUPN.US,D,20240328,000000,33.84,34.39,33.47,34.11,491007,0
+SUPN.US,D,20240401,000000,34.1,34.1,33.06,33.52,235971,0
+SUPN.US,D,20240402,000000,33.23,33.61,32.77,33.17,304043,0
+SUPN.US,D,20240403,000000,32.85,34.065,32.82,33.85,309453,0
+SUPN.US,D,20240404,000000,34.44,34.49,33.09,33.24,289968,0
+SUPN.US,D,20240405,000000,33.33,33.6,33.13,33.55,243132,0
+SUPN.US,D,20240408,000000,30.58,33.1,30.58,31.46,729537,0
+SUPN.US,D,20240409,000000,31.5,32.4,31.43,31.73,282392,0
+SUPN.US,D,20240410,000000,30.97,31.92,30.74,31.84,307449,0
+SUPN.US,D,20240411,000000,32.21,32.59,31.65,32,454386,0
+SUPN.US,D,20240412,000000,31.98,31.98,30.075,30.24,375040,0
+SUPN.US,D,20240415,000000,30.51,30.6,29.68,29.99,372719,0
+SUPN.US,D,20240416,000000,30,30.4,29.35,29.43,388897,0
+SUPN.US,D,20240417,000000,29.74,30.08,28.88,29,393830,0
+SUPN.US,D,20240418,000000,28.87,29.48,28.63,28.87,347896,0
+SUPN.US,D,20240419,000000,28.67,29.53,28.67,29.42,256123,0
+SUPN.US,D,20240422,000000,29.56,30.3,29.28,29.71,352474,0
+SUPN.US,D,20240423,000000,29.75,31.84,29.59,29.95,201175,0
+SUPN.US,D,20240424,000000,29.96,30.395,29.82,30.26,201715,0
+SUPN.US,D,20240425,000000,30.03,30.22,29.17,29.31,351464,0
+SUPN.US,D,20240426,000000,29.46,30.19,29.17,30.07,330640,0
+SUPN.US,D,20240429,000000,30.35,31.27,30.35,30.6,365488,0
+SUPN.US,D,20240430,000000,30.4,30.7,30.03,30.1,288562,0
+SUPN.US,D,20240501,000000,30.15,30.69,29.99,30.08,394210,0
+SUPN.US,D,20240502,000000,30.53,30.66,29.79,30.27,319381,0
+SUPN.US,D,20240503,000000,30.74,30.91,30,30.83,362427,0
+SUPN.US,D,20240506,000000,31.04,31.405,30.14,30.42,335111,0
+SUPN.US,D,20240507,000000,30.56,31.31,30.41,31.15,471705,0
+SUPN.US,D,20240508,000000,30.97,31.56,30.76,31.3,461434,0
+SUPN.US,D,20240509,000000,31.52,32.87,29.04,30,1066039,0
+SUPN.US,D,20240510,000000,30.34,30.57,28.27,28.96,922410,0
+SUPN.US,D,20240513,000000,29.14,30.32,29.14,29.68,549388,0
+SUPN.US,D,20240514,000000,29.81,30.19,28.86,28.97,557388,0
+SUPN.US,D,20240515,000000,29.2,29.565,28.65,28.74,381638,0
+SUPN.US,D,20240516,000000,28.41,29.645,28,29.16,1090039,0
+SUPN.US,D,20240517,000000,29.32,29.32,28.7,29.1,625388,0
+SUPN.US,D,20240520,000000,28.93,29.37,28.56,28.77,712784,0
+SUPN.US,D,20240521,000000,28.74,28.77,27.63,28.05,706784,0
+SUPN.US,D,20240522,000000,28,28.88,27.78,27.87,966793,0
+SUPN.US,D,20240523,000000,27.99,28.815,27.52,27.77,623542,0
+SUPN.US,D,20240524,000000,27.98,27.98,27.12,27.51,453220,0
+SUPN.US,D,20240528,000000,27.69,28.325,26.95,27.07,481941,0
+SUPN.US,D,20240529,000000,26.79,27.06,26.41,26.57,589495,0
+SUPN.US,D,20240530,000000,26.72,26.83,26.12,26.57,554971,0
+SUPN.US,D,20240531,000000,26.82,27.255,26.42,27.12,527138,0
+SUPN.US,D,20240603,000000,27.13,28.13,26.42,27.61,481959,0
+SUPN.US,D,20240604,000000,27.5,28.34,27.3349,27.92,471699,0
+SUPN.US,D,20240605,000000,27.98,28,27.18,27.54,486947,0
+SUPN.US,D,20240606,000000,27.55,28.33,26.35,27.15,762729,0
+SUPN.US,D,20240607,000000,26.96,27.1,25.9,26.26,871087,0
+SUPN.US,D,20240610,000000,25.99,26.31,25.65,26.19,746792,0
+SUPN.US,D,20240611,000000,26.03,26.31,25.64,26.2,395508,0
+SUPN.US,D,20240612,000000,26.77,27.46,26.235,27.08,601939,0
+SUPN.US,D,20240613,000000,26.91,27.08,26.37,26.56,439915,0
+SUPN.US,D,20240614,000000,26.31,26.59,25.53,25.99,413875,0
+SUPN.US,D,20240617,000000,25.82,26.52,25.82,25.99,432597,0
+SUPN.US,D,20240618,000000,25.98,26.88,25.86,26.66,535794,0
+SUPN.US,D,20240620,000000,26.49,26.9,26.15,26.8,507820,0
+SUPN.US,D,20240621,000000,26.86,27.38,26.58,27.04,3528611,0
+SUPN.US,D,20240624,000000,27.08,27.58,26.86,26.91,443179,0
+SUPN.US,D,20240625,000000,26.88,27.04,26.43,26.51,422574,0
+SUPN.US,D,20240626,000000,26.31,26.96,26.1716,26.72,441251,0
+SUPN.US,D,20240627,000000,26.78,26.905,26.17,26.87,480397,0
+SUPN.US,D,20240628,000000,27.02,27.55,26.56,26.75,2640715,0
+SUPN.US,D,20240701,000000,26.85,27.285,26.33,26.55,336080,0
+SUPN.US,D,20240702,000000,26.49,26.49,25.66,25.77,271075,0
+SUPN.US,D,20240703,000000,25.85,26.04,25.5501,26.01,148618,0
+SUPN.US,D,20240705,000000,25.9,26.19,25.655,26.03,223656,0
+SUPN.US,D,20240708,000000,26.16,26.69,25.94,26.24,264278,0
+SUPN.US,D,20240709,000000,26.18,26.76,26.08,26.69,270137,0
+SUPN.US,D,20240710,000000,26.74,27.49,26.645,27.48,286574,0
+SUPN.US,D,20240711,000000,28.03,28.6,27.8,28.49,466369,0
+SUPN.US,D,20240712,000000,28.88,29.62,28.47,28.62,472320,0
+SUPN.US,D,20240715,000000,28.63,29.3,28.45,28.73,474790,0
+SUPN.US,D,20240716,000000,28.99,29.25,28.6,28.94,366263,0
+SUPN.US,D,20240717,000000,28.66,29.7,28.66,28.95,439394,0
+SUPN.US,D,20240718,000000,28.62,29.23,28.44,29.1,626383,0
+SUPN.US,D,20240719,000000,29.22,31,29.05,30.25,997240,0
+SUPN.US,D,20240722,000000,30.28,30.83,29.99,30,794947,0
+SUPN.US,D,20240723,000000,29.87,30.41,29.67,29.9,426173,0
+SUPN.US,D,20240724,000000,29.76,30.66,29.76,30.44,562098,0
+SUPN.US,D,20240725,000000,30.5,31.15,30.47,30.68,472892,0
+SUPN.US,D,20240726,000000,31,31.44,30.31,30.75,353448,0
+SUPN.US,D,20240729,000000,30.84,31.03,30.38,30.59,343915,0
+SUPN.US,D,20240730,000000,30.71,31.05,29.94,30.28,326863,0
+SUPN.US,D,20240731,000000,30.46,30.46,29.8,29.82,494703,0
+SUPN.US,D,20240801,000000,29.78,29.79,29.16,29.57,444117,0
+SUPN.US,D,20240802,000000,28.76,29.33,28.23,28.78,452599,0
+SUPN.US,D,20240805,000000,27.45,28.48,27.0501,27.92,644735,0
+SUPN.US,D,20240806,000000,27.89,28.55,27.58,27.88,619299,0
+SUPN.US,D,20240807,000000,30.87,33.93,30,31.92,1845736,0
+SUPN.US,D,20240808,000000,31.9,32.63,31.21,31.48,662765,0
+SUPN.US,D,20240809,000000,31.46,32.408,31.46,32.1,503404,0
+SUPN.US,D,20240812,000000,32.08,32.55,31.86,32.39,526503,0
+SUPN.US,D,20240813,000000,32.5,33.88,32.44,33.65,585126,0
+SUPN.US,D,20240814,000000,33.69,34,33,33.27,494400,0
+SUPN.US,D,20240815,000000,33.76,34.415,33.57,34.25,653371,0
+SUPN.US,D,20240816,000000,34.21,35.02,34.0269,34.55,470289,0
+SUPN.US,D,20240819,000000,34.49,34.72,34.13,34.21,259606,0
+SUPN.US,D,20240820,000000,34.1,34.75,33.9818,34.43,321975,0
+SUPN.US,D,20240821,000000,34.59,34.735,34.32,34.69,327185,0
+SUPN.US,D,20240822,000000,34.69,34.85,34.285,34.44,207014,0
+SUPN.US,D,20240823,000000,34.58,35.03,34.235,34.97,342452,0
+SUPN.US,D,20240826,000000,35.18,35.41,34.69,34.87,217336,0
+SUPN.US,D,20240827,000000,34.84,34.925,34.535,34.9,134437,0
+SUPN.US,D,20240828,000000,34.66,34.8,34.375,34.64,297537,0
+SUPN.US,D,20240829,000000,34.9,35.1,34.63,35,186327,0
+SUPN.US,D,20240830,000000,35.11,35.18,34.57,35.16,244806,0
+SUPN.US,D,20240903,000000,34.9,34.93,34.39,34.71,380700,0
+SUPN.US,D,20240904,000000,34.74,35.02,34.295,35,347788,0
+SUPN.US,D,20240905,000000,35.11,35.15,34.31,34.38,191142,0
+SUPN.US,D,20240906,000000,34.26,34.455,33.54,33.84,271180,0
+SUPN.US,D,20240909,000000,33.75,34.27,33.5,33.91,302484,0
+SUPN.US,D,20240910,000000,33.87,34.125,33.25,33.49,246316,0
+SUPN.US,D,20240911,000000,32.71,32.75,29.5,31.08,1163733,0
+SUPN.US,D,20240912,000000,31.24,31.57,30.73,30.9,479795,0
+SUPN.US,D,20240913,000000,31.22,31.62,30.985,31.11,585204,0
+SUPN.US,D,20240916,000000,31.34,31.87,30.78,31.48,354775,0
+SUPN.US,D,20240917,000000,31.62,31.945,31.575,31.72,244472,0
+SUPN.US,D,20240918,000000,31.64,32.59,31.59,31.84,313141,0
+SUPN.US,D,20240919,000000,32.26,32.26,31.78,32.13,239111,0
+SUPN.US,D,20240920,000000,31.94,32.21,31.73,31.82,1228663,0
+SUPN.US,D,20240923,000000,31.73,31.74,30.97,31.42,302636,0
+SUPN.US,D,20240924,000000,31.5,31.5,30.41,30.57,348788,0
+SUPN.US,D,20240925,000000,30.6,30.6,29.74,29.94,276315,0
+SUPN.US,D,20240926,000000,30.29,31,29.9601,30.77,306090,0
+SUPN.US,D,20240927,000000,30.85,31.395,30.63,30.75,316869,0
+SUPN.US,D,20240930,000000,30.82,31.48,30.82,31.18,341745,0
+SUPN.US,D,20241001,000000,31.1,32.32,30.83,32,418834,0
+SUPN.US,D,20241002,000000,31.95,32.185,31.64,32.16,351114,0
+SUPN.US,D,20241003,000000,32.04,32.645,31.73,32.1,278616,0
+SUPN.US,D,20241004,000000,32.41,32.67,31.93,32.02,163741,0
+SUPN.US,D,20241007,000000,31.91,32.22,31.36,32.06,190954,0
+SUPN.US,D,20241008,000000,31.99,32.6,31.87,32.5,341763,0
+SUPN.US,D,20241009,000000,32.57,33.3,32.01,32.38,307153,0
+SUPN.US,D,20241010,000000,32.24,32.27,31.63,31.89,259255,0
+SUPN.US,D,20241011,000000,32.17,33.12,31.99,33,395924,0
+SUPN.US,D,20241014,000000,32.85,33.35,32.65,32.92,230404,0
+SUPN.US,D,20241015,000000,32.74,33.65,32.74,33.52,335169,0
+SUPN.US,D,20241016,000000,33.65,34.21,33.4,33.98,212887,0
+SUPN.US,D,20241017,000000,34.03,34.1,33.57,33.84,267919,0
+SUPN.US,D,20241018,000000,34.09,34.67,33.7074,34.54,248863,0
+SUPN.US,D,20241021,000000,34.53,34.53,33.64,33.67,220911,0
+SUPN.US,D,20241022,000000,33.51,34.05,33.27,33.71,140764,0
+SUPN.US,D,20241023,000000,33.54,33.92,33.35,33.87,225361,0
+SUPN.US,D,20241024,000000,33.88,34.3,33.7,33.8,282806,0
+SUPN.US,D,20241025,000000,33.8,34.54,33.8,33.93,175860,0
+SUPN.US,D,20241028,000000,34.32,34.68,34,34.16,260462,0
+SUPN.US,D,20241029,000000,34,34.38,33.73,34.38,272778,0
+SUPN.US,D,20241030,000000,34.09,35.56,33.95,34.87,344750,0
+SUPN.US,D,20241031,000000,34.69,35.03,34.01,34.07,377694,0
+SUPN.US,D,20241101,000000,34.22,34.55,33.8,33.97,780285,0
+SUPN.US,D,20241104,000000,33.96,34.96,33.7,34.7,450627,0
+SUPN.US,D,20241105,000000,39.37,39.37,33.43,34.74,945125,0
+SUPN.US,D,20241106,000000,35.88,38.21,35.33,37.75,724712,0
+SUPN.US,D,20241107,000000,37.75,37.75,36.23,36.4,788447,0
+SUPN.US,D,20241108,000000,36.5,36.78,35.87,36.6,578650,0
+SUPN.US,D,20241111,000000,36.93,37.265,36.02,36.61,266696,0
+SUPN.US,D,20241112,000000,36.84,37.99,36.84,37.83,425682,0
+SUPN.US,D,20241113,000000,37.94,38.32,37.18,37.77,403586,0
+SUPN.US,D,20241114,000000,37.78,38.32,35.87,36.18,370984,0
+SUPN.US,D,20241115,000000,36.39,36.39,35.23,35.57,403290,0
+SUPN.US,D,20241118,000000,35.61,36.2,34.86,35.25,223995,0
+SUPN.US,D,20241119,000000,34.88,35.64,34.88,35.53,211609,0
+SUPN.US,D,20241120,000000,35.66,36.5,35.32,36.12,203916,0
+SUPN.US,D,20241121,000000,36.3,36.53,35.535,35.82,231925,0
+SUPN.US,D,20241122,000000,36.08,36.66,35.85,36.22,208168,0
+SUPN.US,D,20241125,000000,36.55,37.21,36.1,36.1,283774,0
+SUPN.US,D,20241126,000000,36.11,36.585,35.85,36.14,202164,0
+SUPN.US,D,20241127,000000,36.43,37.23,36.03,36.99,504763,0
+SUPN.US,D,20241129,000000,36.91,37.05,36.15,36.57,223863,0
+SUPN.US,D,20241202,000000,36.45,37.41,36.1629,37.31,352905,0
+SUPN.US,D,20241203,000000,37.24,37.24,36.21,37.03,399095,0
+SUPN.US,D,20241204,000000,36.84,37.52,36.665,37.15,271008,0
+SUPN.US,D,20241205,000000,36.83,37.44,36.2,36.99,246689,0
+SUPN.US,D,20241206,000000,37.12,37.475,36.74,37.17,220367,0
+SUPN.US,D,20241209,000000,37.19,37.62,36.605,36.68,272626,0
+SUPN.US,D,20241210,000000,36.79,37.27,36.48,36.74,236516,0
+SUPN.US,D,20241211,000000,37.01,37.28,36.59,36.85,253580,0
+SUPN.US,D,20241212,000000,36.87,36.97,36.11,36.16,507564,0
+SUPN.US,D,20241213,000000,37.28,37.28,35.68,36.17,455557,0
+SUPN.US,D,20241216,000000,36.2,37.07,35.96,36.49,369488,0
+SUPN.US,D,20241217,000000,37.35,37.35,36.15,36.22,311502,0
+SUPN.US,D,20241218,000000,36.24,36.79,35.18,35.46,321312,0
+SUPN.US,D,20241219,000000,35.5,35.79,35,35.77,273466,0
+SUPN.US,D,20241220,000000,35.42,36.29,34.38,35.43,1057620,0
+SUPN.US,D,20241223,000000,35.37,35.66,34.805,35.59,264032,0
+SUPN.US,D,20241224,000000,35.44,35.64,34.78,35.6,125303,0
+SUPN.US,D,20241226,000000,35.42,36.29,35.375,36.28,160362,0
+SUPN.US,D,20241227,000000,36.05,37.34,35.7,37.18,597506,0
+SUPN.US,D,20241230,000000,36.68,37.28,35.96,36.91,493543,0
+SUPN.US,D,20241231,000000,36.91,37.0511,35.73,36.16,354549,0
+SUPN.US,D,20250102,000000,36.27,36.9,36.1,36.43,323848,0
+SUPN.US,D,20250103,000000,36.49,36.93,36.28,36.92,405852,0
+SUPN.US,D,20250106,000000,37.5,38.33,36.8,37.05,869503,0
+SUPN.US,D,20250107,000000,36.62,37.55,36.48,37.43,248828,0
+SUPN.US,D,20250108,000000,37.23,38.305,36.76,38.06,294535,0
+SUPN.US,D,20250110,000000,37.58,37.8511,36.8,37.49,371611,0
+SUPN.US,D,20250113,000000,37.36,38.06,37.075,37.57,301175,0
+SUPN.US,D,20250114,000000,37.7,37.98,37.4,37.82,221860,0
+SUPN.US,D,20250115,000000,38.21,38.43,37.53,38.31,333949,0
+SUPN.US,D,20250116,000000,38.2,38.68,37.85,37.87,312023,0
+SUPN.US,D,20250117,000000,37.92,38.13,37.27,37.74,199736,0
+SUPN.US,D,20250121,000000,37.93,38.65,37.93,38.58,177828,0
+SUPN.US,D,20250122,000000,38.5,38.66,37.91,38.17,384790,0
+SUPN.US,D,20250123,000000,38.16,38.85,38,38.64,446793,0
+SUPN.US,D,20250124,000000,38.38,39.24,38.38,38.55,330139,0
+SUPN.US,D,20250127,000000,38.76,39.686,38.2,39.41,275728,0
+SUPN.US,D,20250128,000000,39.39,39.69,38.94,39.15,212471,0
+SUPN.US,D,20250129,000000,39.15,39.36,38.2,39,255211,0
+SUPN.US,D,20250130,000000,39.4,39.88,38.59,38.69,273561,0
+SUPN.US,D,20250131,000000,38.66,38.96,38.33,38.37,325652,0
+SUPN.US,D,20250203,000000,37.86,38.22,36.12,37.36,807934,0
+SUPN.US,D,20250204,000000,38.5,40.24,38.5,40,665062,0
+SUPN.US,D,20250205,000000,40.28,40.28,39.37,39.48,310360,0
+SUPN.US,D,20250206,000000,39.34,39.535,38.71,38.85,339395,0
+SUPN.US,D,20250207,000000,38.74,38.924173,38.14,38.4,423924,0
+SUPN.US,D,20250210,000000,38.32,38.85,37.43,37.93,275396,0
+SUPN.US,D,20250211,000000,37.76,38.66,37.66,38.65,312056,0
+SUPN.US,D,20250212,000000,38.4,39.49,38.27,38.99,364826,0
+SUPN.US,D,20250213,000000,39.1,39.54,38.56,39.53,204776,0
+SUPN.US,D,20250214,000000,39.59,39.59,38.98,39.11,331087,0
+SUPN.US,D,20250218,000000,39.09,39.99,39.07,39.75,737536,0
+SUPN.US,D,20250219,000000,32.72,35.3637,32.5309,33.52,2222783,0
+SUPN.US,D,20250220,000000,33.54,34.62,33.41,34.59,486626,0
+SUPN.US,D,20250221,000000,34.74,34.87,32.98,33.05,758066,0
+SUPN.US,D,20250224,000000,33.36,34.05,32.44,32.68,729077,0
+SUPN.US,D,20250225,000000,32.84,33.5,31.61,32.81,961794,0
+SUPN.US,D,20250226,000000,33.59,34.1,30.37,31.91,1452096,0
+SUPN.US,D,20250227,000000,31.91,32.74,31.44,31.76,705876,0
+SUPN.US,D,20250228,000000,31.65,32.08,31.13,32.06,675702,0
+SUPN.US,D,20250303,000000,32.01,32.21,31.37,31.74,764654,0
+SUPN.US,D,20250304,000000,31.43,31.98,31.28,31.65,846441,0
+SUPN.US,D,20250305,000000,31.55,32.03,31.3,31.99,844105,0
+SUPN.US,D,20250306,000000,31.675,32.2,31.28,31.82,531675,0
+SUPN.US,D,20250307,000000,31.72,32.3,31.48,32.07,655869,0
+SUPN.US,D,20250310,000000,31.76,32.93,31.3,32.84,711578,0
+SUPN.US,D,20250311,000000,32.84,32.9,31.46,32.02,1315129,0
+SUPN.US,D,20250312,000000,31.71,31.975,30.79,31.38,1339444,0
+SUPN.US,D,20250313,000000,31.33,31.9135,31.045,31.17,781745,0
+SUPN.US,D,20250314,000000,31.31,31.57,31.11,31.26,526106,0
+SUPN.US,D,20250317,000000,31.15,32.35,30.94,32.16,417883,0
+SUPN.US,D,20250318,000000,31.93,32.32,31.63,32.28,403001,0
+SUPN.US,D,20250319,000000,32.13,32.3399,31.72,32.03,517277,0
+SUPN.US,D,20250320,000000,31.69,32.375,31.69,32.32,336701,0
+SUPN.US,D,20250321,000000,31.97,32.9,31.97,32.15,2250617,0
+SUPN.US,D,20250324,000000,31.97,32.89,31.81,32.7,380536,0
+SUPN.US,D,20250325,000000,32.54,33.56,32.47,33.05,533408,0
+SUPN.US,D,20250326,000000,33.06,33.5,32.12,32.33,277635,0
+SUPN.US,D,20250327,000000,32.39,32.75,31.74,32.42,402694,0
+SUPN.US,D,20250328,000000,32.46,32.46,32.1,32.29,245026,0
+SUPN.US,D,20250331,000000,32.11,32.87,31.64,32.75,333233,0
+SUPN.US,D,20250401,000000,32.48,32.66,31.38,31.68,608393,0
+SUPN.US,D,20250402,000000,31.42,32.93,31.13,32.82,373145,0
+SUPN.US,D,20250403,000000,32.01,32.8362,32.01,32.49,542618,0
+SUPN.US,D,20250404,000000,31.68,33.35,31.43,32.74,1501832,0
+SUPN.US,D,20250407,000000,32.15,34.26,31.97,32.27,1213845,0
+SUPN.US,D,20250408,000000,32.75,33.14,30.24,30.64,641507,0
+SUPN.US,D,20250409,000000,30,32.05,29.7739,31.76,1031700,0
+SUPN.US,D,20250410,000000,31.37,31.545,30.105,31.07,457254,0
+SUPN.US,D,20250411,000000,31.23,31.68,30.6,31.67,407129,0
+SUPN.US,D,20250414,000000,31.98,32.275,31.42,31.6,540686,0
+SUPN.US,D,20250415,000000,31.95,32.28,31.21,31.46,363895,0
+SUPN.US,D,20250416,000000,32.1,32.1,30.59,30.71,357783,0
+SUPN.US,D,20250417,000000,30.68,31.148,30.52,30.76,476313,0
+SUPN.US,D,20250421,000000,30.49,31.06,29.87,30.29,533048,0
+SUPN.US,D,20250422,000000,31.7,31.7,30.24,30.84,354293,0
+SUPN.US,D,20250423,000000,31.31,31.64,30.67,30.84,423805,0
+SUPN.US,D,20250424,000000,30.84,31.447,30.42,31.35,277891,0
+SUPN.US,D,20250425,000000,31.41,32.36,31.16,32.22,356067,0
+SUPN.US,D,20250428,000000,32.48,32.57,31.88,32.25,272005,0
+SUPN.US,D,20250429,000000,32.2,32.6,31.95,32.49,216967,0
+SUPN.US,D,20250430,000000,32.6,32.8,32.155,32.48,283732,0
+SUPN.US,D,20250501,000000,31.72,32.63,31.345,32.45,344167,0
+SUPN.US,D,20250502,000000,32.7,33.28,32.425,32.84,359758,0
+SUPN.US,D,20250505,000000,32.9,33.015,31.815,32.39,309978,0
+SUPN.US,D,20250506,000000,32.37,32.78,31.7,32.43,755872,0
+SUPN.US,D,20250507,000000,30.04,32.26,29.16,30.94,1073851,0
+SUPN.US,D,20250508,000000,30.83,31.91,30.44,31.54,421010,0
+SUPN.US,D,20250509,000000,31.54,32.22,31.215,31.7,474188,0
+SUPN.US,D,20250512,000000,32.2,32.315,31.59,32.15,433134,0
+SUPN.US,D,20250513,000000,32.02,32.41,31.41,32.275,379967,0
+SUPN.US,D,20250514,000000,32.18,32.35,31.38,31.54,423213,0
+SUPN.US,D,20250515,000000,31.59,32.62,31.48,32.48,373026,0
+SUPN.US,D,20250516,000000,32.47,33.74,32.34,33.43,548988,0
+SUPN.US,D,20250519,000000,33.27,33.55,32.86,33.05,463730,0
+SUPN.US,D,20250520,000000,32.98,33.49,32.83,33.2,488743,0
+SUPN.US,D,20250521,000000,32.85,33.16,32.57,32.63,350635,0
+SUPN.US,D,20250522,000000,32.54,32.67,32.02,32.04,290003,0
+SUPN.US,D,20250523,000000,31.63,32.2,31.56,32.1,330988,0
+SUPN.US,D,20250527,000000,32.31,32.85,32.28,32.6,355561,0
+SUPN.US,D,20250528,000000,32.56,32.77,32.1,32.15,249916,0
+SUPN.US,D,20250529,000000,32.27,32.36,31.58,31.68,521773,0
+SUPN.US,D,20250530,000000,31.61,31.9,31.41,31.7,750724,0
+SUPN.US,D,20250602,000000,31.78,32.02,31.32,31.91,409484,0
+SUPN.US,D,20250603,000000,31.9,32.275,31.46,32.23,499581,0
+SUPN.US,D,20250604,000000,32.25,32.41,31.815,32.3,367976,0
+SUPN.US,D,20250605,000000,32.28,32.62,31.99,32.34,296078,0
+SUPN.US,D,20250606,000000,32.72,33.2,32.33,33.15,354750,0
+SUPN.US,D,20250609,000000,33.28,33.6812,32.86,33.27,494719,0
+SUPN.US,D,20250610,000000,33.48,33.7,33.11,33.26,388855,0
+SUPN.US,D,20250611,000000,33.28,33.655,32.96,33.15,1058904,0
+SUPN.US,D,20250612,000000,32.93,33.27,32.31,32.77,743983,0
+SUPN.US,D,20250613,000000,32.36,32.91,31.885,32.03,590662,0
+SUPN.US,D,20250616,000000,32.37,33.15,31.795,32.47,1197331,0
+SUPN.US,D,20250617,000000,32.28,33.09,31.56,32.325,784137,0
+SUPN.US,D,20250618,000000,32.33,33.26,32.01,32.96,583113,0
+SUPN.US,D,20250620,000000,32.96,33.3,32.24,32.28,909394,0
+SUPN.US,D,20250623,000000,32.19,32.49,31.46,31.99,836215,0
+SUPN.US,D,20250624,000000,32.18,32.67,31.38,31.67,742712,0
+SUPN.US,D,20250625,000000,31.55,31.69,30.83,31.24,1053523,0
+SUPN.US,D,20250626,000000,31.32,31.76,31.029,31.2,492509,0
+SUPN.US,D,20250627,000000,31.23,31.385,30.93,31.16,1104227,0
+SUPN.US,D,20250630,000000,31.24,31.81,31.155,31.52,534855,0
+SUPN.US,D,20250701,000000,31.42,32.78,31.37,31.82,856921,0
+SUPN.US,D,20250702,000000,31.81,32.22,31.6175,32.07,474543,0
+SUPN.US,D,20250703,000000,32.14,32.55,31.745,31.98,212566,0
+SUPN.US,D,20250707,000000,31.78,32.12,31.35,31.45,682248,0
+SUPN.US,D,20250708,000000,31.43,32.72,31.37,32.09,1204649,0
+SUPN.US,D,20250709,000000,32.25,32.95,32.15,32.67,874019,0
+SUPN.US,D,20250710,000000,32.71,33.8,32.545,33.14,875179,0
+SUPN.US,D,20250711,000000,33.03,33.37,32.495,33.12,461128,0
+SUPN.US,D,20250714,000000,33.08,33.98,33.08,33.96,594612,0
+SUPN.US,D,20250715,000000,33.87,34.12,33.08,33.51,677062,0
+SUPN.US,D,20250716,000000,33.67,34.05,32.91,33.52,1200451,0
+SUPN.US,D,20250717,000000,33.38,34.4,33.38,33.59,945863,0
+SUPN.US,D,20250718,000000,33.83,33.83,32.2,32.34,690515,0
+SUPN.US,D,20250721,000000,32.34,33.44,32.205,33.23,869764,0
+SUPN.US,D,20250722,000000,33.24,33.72,32.52,32.67,728575,0
+SUPN.US,D,20250723,000000,32.85,33.37,32.705,32.97,498099,0
+SUPN.US,D,20250724,000000,32.9,33.41,32.51,32.85,540348,0
+SUPN.US,D,20250725,000000,32.94,33.64,32.53,33.58,640360,0
+SUPN.US,D,20250728,000000,33.37,34.21,33.18,33.41,583037,0
+SUPN.US,D,20250729,000000,33.52,33.93,32.94,33.45,805564,0
+SUPN.US,D,20250730,000000,34.26,34.61,33.4801,33.56,555792,0
+SUPN.US,D,20250731,000000,32.83,35.92,32.83,35.1,1679755,0
+SUPN.US,D,20250801,000000,34.66,35.69,34.64,35.505,858699,0
+SUPN.US,D,20250804,000000,35.58,37.1,35.51,37.05,747349,0
+SUPN.US,D,20250805,000000,36.83,37.875,36.46,37.53,1132242,0
+SUPN.US,D,20250806,000000,39.15,43.615,38.26,42.44,3814761,0
+SUPN.US,D,20250807,000000,42.41,42.41,40.43,41.46,1934538,0
+SUPN.US,D,20250808,000000,41.33,41.76,40.26,41.23,1045064,0
+SUPN.US,D,20250811,000000,41.25,41.6,40.32,40.57,877607,0
+SUPN.US,D,20250812,000000,41.12,41.7,40.5,41.24,897639,0
+SUPN.US,D,20250813,000000,41.31,42.96,41.01,42.64,1080213,0
+SUPN.US,D,20250814,000000,42.31,42.65,41.76,42.17,804436,0
+SUPN.US,D,20250815,000000,42.24,43.58,42.035,42.69,996286,0
+SUPN.US,D,20250818,000000,42.76,43.73,42.47,42.99,682108,0
+SUPN.US,D,20250819,000000,42.95,43.07,41.96,42,623199,0
+SUPN.US,D,20250820,000000,42.15,42.96,41.783,42.68,812613,0
+SUPN.US,D,20250821,000000,42.72,43.54,42.67,43.32,719021,0
+SUPN.US,D,20250822,000000,43.49,45.01,43.49,44.88,1047668,0
+SUPN.US,D,20250825,000000,44.95,45.6,44.37,44.43,645741,0
+SUPN.US,D,20250826,000000,44.19,44.68,43.84,44.32,372840,0
+SUPN.US,D,20250827,000000,44.09,45.1,43.77,45.07,680753,0
+SUPN.US,D,20250828,000000,45.07,45.42,44.165,45.37,468822,0
+SUPN.US,D,20250829,000000,45.58,45.58,44.98,45.12,481773,0
+SUPN.US,D,20250902,000000,44.95,45.94,44.1,44.54,861826,0
+SUPN.US,D,20250903,000000,44.62,45.175,44.525,44.93,553192,0
+SUPN.US,D,20250904,000000,44.99,45.5,44.68,45.43,600880,0
+SUPN.US,D,20250905,000000,45.39,46.1,45.1901,46,657578,0
+SUPN.US,D,20250908,000000,45.92,46.785,45.6,45.82,595381,0
+SUPN.US,D,20250909,000000,45.73,46.215,45.385,46.03,561794,0
+SUPN.US,D,20250910,000000,46,46.23,45.26,46.21,661933,0
+SUPN.US,D,20250911,000000,46.23,46.72,45.87,46.66,470462,0
+SUPN.US,D,20250912,000000,46.47,46.67,45.39,45.46,415075,0
+SUPN.US,D,20250915,000000,45.19,45.825,43.9,43.99,794454,0
+SUPN.US,D,20250916,000000,43.96,44.2,43.44,43.99,1063607,0
+SUPN.US,D,20250917,000000,44.04,45.16,43.8852,44.8,629009,0
+SUPN.US,D,20250918,000000,44.64,46.235,44.285,46.13,849927,0
+SUPN.US,D,20250919,000000,46.77,46.77,45.75,46.04,1365793,0
+SUPN.US,D,20250922,000000,46.2,47.07,45.7601,46.98,681901,0
+SUPN.US,D,20250923,000000,46.7,47.65,46.425,46.83,736536,0
+SUPN.US,D,20250924,000000,46.88,47.17,46.44,47.1,459628,0
+SUPN.US,D,20250925,000000,46.97,47.52,46.315,47.18,726113,0
+SUPN.US,D,20250926,000000,47.44,48,46.86,47.03,594768,0
+SUPN.US,D,20250929,000000,47.18,48.15,46.765,47.6,705333,0
+SUPN.US,D,20250930,000000,48.01,48.44,47.375,47.79,497513,0
+SUPN.US,D,20251001,000000,47.62,48.27,47.29,48.04,470082,0
+SUPN.US,D,20251002,000000,47.93,48.64,47.405,47.96,592627,0
+SUPN.US,D,20251003,000000,47.97,49.66,47.97,48.35,939438,0
+SUPN.US,D,20251006,000000,48.35,48.84,47.34,48.31,728053,0
+SUPN.US,D,20251007,000000,48.32,48.48,47.585,48.07,564144,0
+SUPN.US,D,20251008,000000,48.04,48.24,47.265,48,584456,0
+SUPN.US,D,20251009,000000,51.08,51.7775,49.35,49.51,2131210,0
+SUPN.US,D,20251010,000000,49.39,49.815,48.27,49,1047266,0
+SUPN.US,D,20251013,000000,49.19,49.35,48.1938,48.38,561138,0
+SUPN.US,D,20251014,000000,48.31,49.48,47.98,49.22,656198,0
+SUPN.US,D,20251015,000000,49.16,49.67,48.815,49.27,565363,0
+SUPN.US,D,20251016,000000,49.22,49.77,48.97,49.76,374877,0
+SUPN.US,D,20251017,000000,49.69,50.85,49.44,50.17,630165,0
+SUPN.US,D,20251020,000000,50.44,52.15,50.105,51.59,741230,0
+SUPN.US,D,20251021,000000,51.43,51.5999,50.33,50.67,422142,0
+SUPN.US,D,20251022,000000,50.72,51.47,49.95,50.67,561904,0
+SUPN.US,D,20251023,000000,51.07,53.04,50.7,52.02,891616,0
+SUPN.US,D,20251024,000000,52.3,53.28,52.3,52.83,840147,0
+SUPN.US,D,20251027,000000,54,54.785,52.61,52.72,507584,0
+SUPN.US,D,20251028,000000,52.72,53.38,51.84,53.17,410434,0
+SUPN.US,D,20251029,000000,54.9,55.945,53.16,55.68,2314768,0
+SUPN.US,D,20251030,000000,55.61,57.65,55.02,56.5,859196,0
+SUPN.US,D,20251031,000000,56.33,57.33,54.2094,55.13,904189,0
+SUPN.US,D,20251103,000000,55.28,56.17,54.27,55.7,1090944,0
+SUPN.US,D,20251104,000000,55.43,57.4,54.61,57,1478961,0
+SUPN.US,D,20251105,000000,44.7,51.515,43.11,47.11,3999312,0
+SUPN.US,D,20251106,000000,47.08,47.69,45.63,47.265,1441745,0
+SUPN.US,D,20251107,000000,46.77,47.485,45.82,46.02,928005,0
+SUPN.US,D,20251110,000000,46.08,46.5291,44.505,45.4,1094155,0
+SUPN.US,D,20251111,000000,45.4,46.59,44.47,46.11,1026458,0
+SUPN.US,D,20251112,000000,46.06,46.26,44.12,44.62,1401994,0
+SUPN.US,D,20251113,000000,44.61,45.7,44.23,44.44,1143051,0
+SUPN.US,D,20251114,000000,44.48,45.58,44.22,45,724910,0
+SUPN.US,D,20251117,000000,45.3,45.96,44.7,45.09,700123,0
+SUPN.US,D,20251118,000000,45.11,45.73,44.05,44.9,810558,0
+SUPN.US,D,20251119,000000,44.69,46,44.52,45.7,541813,0
+SUPN.US,D,20251120,000000,46.23,46.465,44.76,44.79,744337,0
+SUPN.US,D,20251121,000000,44.73,46.09,44.37,45.32,636479,0
+SUPN.US,D,20251124,000000,45.5,46,45.0001,45.15,821282,0
+SUPN.US,D,20251125,000000,45.62,46.79,45.16,46.08,993962,0
+SUPN.US,D,20251126,000000,46.14,47,45.72,46.26,989396,0
+SUPN.US,D,20251128,000000,46.39,46.565,45.53,45.59,433428,0
+SUPN.US,D,20251201,000000,45.38,45.58,44.65,44.7,565144,0
+SUPN.US,D,20251202,000000,44.7,44.9,44.09,44.12,624380,0
+SUPN.US,D,20251203,000000,44.27,45.065,44.21,44.76,527464,0
+SUPN.US,D,20251204,000000,44.76,45.1,44.28,45.1,493658,0
+SUPN.US,D,20251205,000000,44.94,45.8775,44.51,45.68,458559,0
+SUPN.US,D,20251208,000000,46.32,47.26,45.75,47.16,919252,0
+SUPN.US,D,20251209,000000,47.01,47.24,45.36,45.42,584062,0
+SUPN.US,D,20251210,000000,45.62,46.9,45.43,46.16,663519,0
+SUPN.US,D,20251211,000000,46.42,47.34,45.8817,46.51,451801,0
+SUPN.US,D,20251212,000000,46.96,47.57,46.3575,47.16,611775,0
+SUPN.US,D,20251215,000000,47.23,47.8,46.762,47.28,687671,0
+SUPN.US,D,20251216,000000,47.28,48.84,47.2,48.32,619210,0
+SUPN.US,D,20251217,000000,48.46,49.395,48.18,48.75,495544,0
+SUPN.US,D,20251218,000000,48.87,49.78,48.6328,49.28,722178,0
+SUPN.US,D,20251219,000000,48.9,52.11,47.98,51.48,1620487,0
+SUPN.US,D,20251222,000000,51.37,51.66,50.605,51.5,471677,0
+SUPN.US,D,20251223,000000,51.47,52.2807,51.25,51.71,1323520,0
+SUPN.US,D,20251224,000000,52.21,52.3,51.01,51.77,209018,0
+SUPN.US,D,20251226,000000,51.77,52.02,51.29,51.57,366371,0
+SUPN.US,D,20251229,000000,51.55,51.75,51.14,51.25,385115,0
+SUPN.US,D,20251230,000000,51.32,51.41,49.685,49.89,367670,0
+SUPN.US,D,20251231,000000,50,50.1,49.32,49.7,364279,0
+SUPN.US,D,20260102,000000,49.7,50.045,48.37,49.47,374859,0
+SUPN.US,D,20260105,000000,49.25,49.77,48.27,49.4,448597,0
+SUPN.US,D,20260106,000000,49.18,49.535,47.8,49.26,650018,0
+SUPN.US,D,20260107,000000,50.15,51.415,49.9,51.24,587339,0
+SUPN.US,D,20260108,000000,51.32,51.83,50.45,51.17,352816,0
+SUPN.US,D,20260109,000000,52,52.385,50.45,51.11,1220251,0
+SUPN.US,D,20260112,000000,52.17,52.5,50.65,51.36,712771,0
+SUPN.US,D,20260113,000000,51.07,51.57,49.405,51.45,698490,0
+SUPN.US,D,20260114,000000,51.23,52.205,50.61,51.8,701295,0
+SUPN.US,D,20260115,000000,51.78,52.34,50.08,50.26,653443,0
+SUPN.US,D,20260116,000000,50.19,50.4165,49.52,50,581504,0
+SUPN.US,D,20260120,000000,49.72,50.55,48.88,49.82,935170,0
+SUPN.US,D,20260121,000000,49.65,50.25,48.84,49.52,506394,0
+SUPN.US,D,20260122,000000,49.68,50.455,48.98,49.1,782440,0
+SUPN.US,D,20260123,000000,48.81,49.04,47.94,48.25,699894,0
+SUPN.US,D,20260126,000000,48.07,49.67,48.07,49.16,815412,0
+SUPN.US,D,20260127,000000,49.11,49.53,48.73,49.44,478209,0
+SUPN.US,D,20260128,000000,49.41,50.09,48.41,48.94,788888,0
+SUPN.US,D,20260129,000000,48.74,49.355,48.035,49.06,826812,0
+SUPN.US,D,20260130,000000,48.73,49.07,48.02,48.16,792911,0
+SUPN.US,D,20260202,000000,48.15,49.49,48.11,48.78,1011502,0
+SUPN.US,D,20260203,000000,48.86,49.705,47.29,48.4,773467,0
+SUPN.US,D,20260204,000000,48.42,49.47,48.2007,49.08,665344,0
+SUPN.US,D,20260205,000000,48.98,50.1,48.925,49.37,565508,0
+SUPN.US,D,20260206,000000,50.01,51.99,50.01,51.65,893956,0
+SUPN.US,D,20260209,000000,51.75,51.96,50.36,51.3,654421,0
+SUPN.US,D,20260210,000000,51.44,51.93,50.64,51.18,495044,0
+SUPN.US,D,20260211,000000,51.17,51.61,49.94,51.34,656694,0
+SUPN.US,D,20260212,000000,51.37,51.585,49.755,49.85,675941,0
+SUPN.US,D,20260213,000000,49.85,51.41,49.46,50.84,738653,0
+SUPN.US,D,20260217,000000,50.87,51.97,50.46,51.62,720980,0
+SUPN.US,D,20260218,000000,51.65,51.65,50.025,50.21,494613,0
diff --git a/daily/us/nasdaq stocks/2/taox.us.txt b/daily/us/nasdaq stocks/2/taox.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ddfe516904d18a63de2d28ca10a2b21255a1ce9d
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/taox.us.txt	
@@ -0,0 +1,1179 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TAOX.US,D,20210608,000000,167.25,178.75,159.358,175.25,6433.84,0
+TAOX.US,D,20210609,000000,180.5,191.25,166.042,177,7519.04,0
+TAOX.US,D,20210610,000000,178.25,221.5,172.5,200,37845.2,0
+TAOX.US,D,20210611,000000,209.75,263.5,197.5,202,69993.92,0
+TAOX.US,D,20210614,000000,200,215,185,202.75,29622.8,0
+TAOX.US,D,20210615,000000,203.75,215,197.5,209.25,13818.68,0
+TAOX.US,D,20210616,000000,211.5,246.248,200,222.5,67811.24,0
+TAOX.US,D,20210617,000000,275,321.75,246.25,278.25,193603,0
+TAOX.US,D,20210618,000000,253.75,274.25,242.25,248.25,26944.24,0
+TAOX.US,D,20210621,000000,248.75,278.235,227.5,275.75,25322.92,0
+TAOX.US,D,20210622,000000,263.425,292.498,234.5,255.5,22056.16,0
+TAOX.US,D,20210623,000000,260,283.75,252.5,267.5,14393.92,0
+TAOX.US,D,20210624,000000,271.25,291.25,269.265,275.5,19979.84,0
+TAOX.US,D,20210625,000000,262.5,347.75,262.5,268.75,117818.96,0
+TAOX.US,D,20210628,000000,264,291,262.75,275,38752.96,0
+TAOX.US,D,20210629,000000,280,289,265,270.25,19286.48,0
+TAOX.US,D,20210630,000000,271.25,277.875,242.5,246.25,21337.44,0
+TAOX.US,D,20210701,000000,250.25,256,238.75,244,9273.44,0
+TAOX.US,D,20210702,000000,249.25,253.27,230.003,231.5,7283.32,0
+TAOX.US,D,20210706,000000,232,252,232,243.25,7976.4,0
+TAOX.US,D,20210707,000000,247.5,250,210,211.25,42570.8,0
+TAOX.US,D,20210708,000000,200,212.5,195,206.25,25215.88,0
+TAOX.US,D,20210709,000000,212.5,230,207,227,24336.4,0
+TAOX.US,D,20210712,000000,225,256.25,225,246.25,23122.68,0
+TAOX.US,D,20210713,000000,240.25,253.5,237.5,243.75,22319.56,0
+TAOX.US,D,20210714,000000,243.75,267.835,240.002,267.5,38748.12,0
+TAOX.US,D,20210715,000000,260.5,265.22,238.5,245,22083.2,0
+TAOX.US,D,20210716,000000,247,255.75,241.25,248.25,16192.6,0
+TAOX.US,D,20210719,000000,242.75,248.75,232.92,243,9386.88,0
+TAOX.US,D,20210720,000000,248,250,238,243,9604.68,0
+TAOX.US,D,20210721,000000,243.75,297.25,241.25,291.25,58570.76,0
+TAOX.US,D,20210722,000000,300,344.75,287.5,300,103438.28,0
+TAOX.US,D,20210723,000000,312.5,324.998,286.25,302.5,38231.28,0
+TAOX.US,D,20210726,000000,313.75,318.75,225.002,244.75,78154.44,0
+TAOX.US,D,20210727,000000,228.75,230,204.49,217.25,34396.8,0
+TAOX.US,D,20210728,000000,212.75,236.75,210.002,227.5,12564.56,0
+TAOX.US,D,20210729,000000,238.69,238.69,194.5,195,25447.88,0
+TAOX.US,D,20210730,000000,187.5,213.25,183,190,17641.4,0
+TAOX.US,D,20210802,000000,193.25,208.75,191.25,206.25,4870.84,0
+TAOX.US,D,20210803,000000,207.5,214.5,196,203.25,6612.16,0
+TAOX.US,D,20210804,000000,201.5,203,188.9,190,10280.12,0
+TAOX.US,D,20210805,000000,191.75,201,174.25,178.25,18352.4,0
+TAOX.US,D,20210806,000000,177.5,186.75,177.25,183.5,7308,0
+TAOX.US,D,20210809,000000,181.75,189.75,180,180.5,2486.04,0
+TAOX.US,D,20210810,000000,184.5,192.5,179.75,188.75,7240.08,0
+TAOX.US,D,20210811,000000,188.75,195.305,185.25,191.75,3433.56,0
+TAOX.US,D,20210812,000000,192.25,194.25,186.765,190.25,1601.68,0
+TAOX.US,D,20210813,000000,189.75,195,179.125,181.75,5419.76,0
+TAOX.US,D,20210816,000000,180,181.75,164,168.25,17858.84,0
+TAOX.US,D,20210817,000000,167.5,177.5,165,175.25,3486.48,0
+TAOX.US,D,20210818,000000,174.25,177.25,168.75,172.25,2130.76,0
+TAOX.US,D,20210819,000000,171.25,174.25,167.75,169,2569.96,0
+TAOX.US,D,20210820,000000,165.92,173.5,165.92,169,3019.84,0
+TAOX.US,D,20210823,000000,168.5,185.25,168.5,178.25,3812.24,0
+TAOX.US,D,20210824,000000,181,185.25,173.25,179,2061.84,0
+TAOX.US,D,20210825,000000,180.5,188.998,174.8,181.25,4300.08,0
+TAOX.US,D,20210826,000000,179.75,180,166.25,167.015,7115.92,0
+TAOX.US,D,20210827,000000,168,171.497,164.5,169.5,6855.08,0
+TAOX.US,D,20210830,000000,169.25,174.25,162.5,169.5,9187.68,0
+TAOX.US,D,20210831,000000,172,174.25,166.75,172.5,8979.96,0
+TAOX.US,D,20210901,000000,171.75,176.75,166.25,167.5,10263.16,0
+TAOX.US,D,20210902,000000,166.25,173.602,164.5,169.25,5556.84,0
+TAOX.US,D,20210903,000000,170.25,171.25,165.25,168.5,6731.68,0
+TAOX.US,D,20210907,000000,168.75,173,165.995,169.25,2805.32,0
+TAOX.US,D,20210908,000000,169.25,169.25,163,166.25,2101.48,0
+TAOX.US,D,20210909,000000,165.75,177.5,163.955,168.25,7619.72,0
+TAOX.US,D,20210910,000000,171.5,172.25,166.25,169.5,3491.4,0
+TAOX.US,D,20210913,000000,170.5,171.25,164.5,168.5,3449.4,0
+TAOX.US,D,20210914,000000,167.75,171,163.088,167.25,5392.44,0
+TAOX.US,D,20210915,000000,167.25,172.5,166.25,166.25,2417.44,0
+TAOX.US,D,20210916,000000,168.75,170.75,167.5,169,2174.44,0
+TAOX.US,D,20210917,000000,169.25,198,169.25,181.5,16437.92,0
+TAOX.US,D,20210920,000000,178.25,199.25,178.25,195.5,13485.16,0
+TAOX.US,D,20210921,000000,196.75,230.75,196.75,220,21474.24,0
+TAOX.US,D,20210922,000000,217.75,239.142,214,233.5,14733.76,0
+TAOX.US,D,20210923,000000,232.25,245,229.252,236,8509.24,0
+TAOX.US,D,20210924,000000,235,239.5,227.502,232.5,4070.52,0
+TAOX.US,D,20210927,000000,234.75,251.25,230.75,243.75,8669.12,0
+TAOX.US,D,20210928,000000,242.5,242.5,222.75,235.5,8082.88,0
+TAOX.US,D,20210929,000000,237.5,247.25,234.5,244,7698.76,0
+TAOX.US,D,20210930,000000,245.5,268.75,240.75,248.5,17657.04,0
+TAOX.US,D,20211001,000000,248.5,248.5,225.25,232.5,8831.68,0
+TAOX.US,D,20211004,000000,230.75,230.75,209.002,219.25,7572.68,0
+TAOX.US,D,20211005,000000,242.5,278.25,240.125,249.75,82361.04,0
+TAOX.US,D,20211006,000000,243.75,262,240.25,260,14742.16,0
+TAOX.US,D,20211007,000000,263.25,283.5,261.75,277,22957.72,0
+TAOX.US,D,20211008,000000,281,286.25,273.75,276.5,15023.84,0
+TAOX.US,D,20211011,000000,290,321.25,278,319.75,32815.48,0
+TAOX.US,D,20211012,000000,325,359.25,292.5,343,91942.4,0
+TAOX.US,D,20211013,000000,340.25,362.5,317.75,332.25,30756.68,0
+TAOX.US,D,20211014,000000,331.25,337.5,296.25,309,22192.64,0
+TAOX.US,D,20211015,000000,314.5,314.75,294,298.5,5304.32,0
+TAOX.US,D,20211018,000000,294.25,295.75,269.328,282.75,12244.96,0
+TAOX.US,D,20211019,000000,284.25,284.748,268.75,269.25,7178.96,0
+TAOX.US,D,20211020,000000,271.25,271.75,246.5,247.25,13087,0
+TAOX.US,D,20211021,000000,248,264.25,244.875,258.75,13405.16,0
+TAOX.US,D,20211022,000000,257.75,258.75,243.75,246.75,9004.6,0
+TAOX.US,D,20211025,000000,250,260.748,246.5,257.5,2667.48,0
+TAOX.US,D,20211026,000000,257.5,260.5,240,242,5760.8,0
+TAOX.US,D,20211027,000000,242,265.75,240.5,260,5539.08,0
+TAOX.US,D,20211028,000000,261.75,271.25,259,263.25,2702.8,0
+TAOX.US,D,20211029,000000,263.5,270.75,252,257.25,2094.6,0
+TAOX.US,D,20211101,000000,254.25,274,250,270.25,3761.32,0
+TAOX.US,D,20211102,000000,270.25,274.532,252.5,264.75,5362.96,0
+TAOX.US,D,20211103,000000,262,271.845,255.75,261,7306.64,0
+TAOX.US,D,20211104,000000,260.75,279.25,250.5,254.5,8446.24,0
+TAOX.US,D,20211105,000000,254.75,265.75,252.5,265,5550.96,0
+TAOX.US,D,20211108,000000,264.25,269.75,256.99,259.5,3802.88,0
+TAOX.US,D,20211109,000000,257.25,265.5,251.25,263.5,2646.52,0
+TAOX.US,D,20211110,000000,262.75,262.75,253.75,261,3810.28,0
+TAOX.US,D,20211111,000000,261.75,272.5,261.75,272,4238.72,0
+TAOX.US,D,20211112,000000,273.75,305.315,273.75,303.5,15168.12,0
+TAOX.US,D,20211115,000000,308.25,312.5,290,298,6156.28,0
+TAOX.US,D,20211116,000000,297,301.25,276.25,279.25,3351.36,0
+TAOX.US,D,20211117,000000,280.5,281.5,263.502,268.75,3235.48,0
+TAOX.US,D,20211118,000000,269,273.25,251,257,3499.88,0
+TAOX.US,D,20211119,000000,257.25,260.5,252.5,255.75,3492.76,0
+TAOX.US,D,20211122,000000,256.25,263.75,254,257.5,3053.2,0
+TAOX.US,D,20211123,000000,256,258.5,250.5,252,3743.28,0
+TAOX.US,D,20211124,000000,253.75,254.5,243.5,247,3483.8,0
+TAOX.US,D,20211126,000000,242.75,245.302,231.5,238,4738.16,0
+TAOX.US,D,20211129,000000,241.5,241.5,231.25,239,3610.08,0
+TAOX.US,D,20211130,000000,236.25,238,219.25,233,6731.52,0
+TAOX.US,D,20211201,000000,239.5,239.5,213.942,220.25,5519.6,0
+TAOX.US,D,20211202,000000,219.25,221.5,200.5,219.25,7981.4,0
+TAOX.US,D,20211203,000000,218.75,224.75,205.69,219.5,4496.16,0
+TAOX.US,D,20211206,000000,220.5,222.075,208.25,213,2709.56,0
+TAOX.US,D,20211207,000000,216.5,230,216.5,221.5,1900.6,0
+TAOX.US,D,20211208,000000,224,237.5,222.75,234.5,2208.4,0
+TAOX.US,D,20211209,000000,236.25,236.782,220.25,225.5,3798.56,0
+TAOX.US,D,20211210,000000,223.5,230.75,219.625,221.5,2433,0
+TAOX.US,D,20211213,000000,221.75,232.25,210.5,221.5,2859.48,0
+TAOX.US,D,20211214,000000,220,223,215,220.5,2042.76,0
+TAOX.US,D,20211215,000000,217,224.5,211.25,221.75,3220.16,0
+TAOX.US,D,20211216,000000,224.037,224.037,208.25,209.5,2384.88,0
+TAOX.US,D,20211217,000000,210,222.375,208.75,212.5,1581.84,0
+TAOX.US,D,20211220,000000,210,219.298,209.2,215.25,1557.88,0
+TAOX.US,D,20211221,000000,219,229.17,218.25,221.5,2131.2,0
+TAOX.US,D,20211222,000000,222.5,223.5,217.503,222.5,1672.68,0
+TAOX.US,D,20211223,000000,222.5,226.5,214,220.375,2227.36,0
+TAOX.US,D,20211227,000000,222.25,222.25,206.25,211.25,5569.28,0
+TAOX.US,D,20211228,000000,211,215.25,206.25,213,2739.52,0
+TAOX.US,D,20211229,000000,209.25,217.68,205.25,214.25,3692.44,0
+TAOX.US,D,20211230,000000,215,223,214.875,219.25,2445.76,0
+TAOX.US,D,20211231,000000,217.5,225.352,211,212.75,2859.84,0
+TAOX.US,D,20220103,000000,211.75,219.75,209.5,217.25,1436.72,0
+TAOX.US,D,20220104,000000,217.75,218.75,211.5,216.75,1146.2,0
+TAOX.US,D,20220105,000000,213.5,224.645,213.5,218.25,4076.24,0
+TAOX.US,D,20220106,000000,215.75,225,215.75,219,2389.28,0
+TAOX.US,D,20220107,000000,218,227.5,217,225.25,1558.28,0
+TAOX.US,D,20220110,000000,219.5,244.25,217.752,226.75,1339.64,0
+TAOX.US,D,20220111,000000,236.25,245,225.5,239.75,1820.8,0
+TAOX.US,D,20220112,000000,247.5,249.352,231,233.75,1163.92,0
+TAOX.US,D,20220113,000000,236,236,227.5,229.25,1344.44,0
+TAOX.US,D,20220114,000000,229.25,232.5,220,224,1567.64,0
+TAOX.US,D,20220118,000000,232.25,232.25,213.002,216.25,1851.16,0
+TAOX.US,D,20220119,000000,213.75,216,207.75,213.75,3854.08,0
+TAOX.US,D,20220120,000000,211.75,213.75,205,205.75,1484.44,0
+TAOX.US,D,20220121,000000,206.75,215,195.5,196.25,4771.96,0
+TAOX.US,D,20220124,000000,193.75,195,180,190,5158.44,0
+TAOX.US,D,20220125,000000,189.75,189.752,180,188.5,6294.36,0
+TAOX.US,D,20220126,000000,188.25,197.402,187.75,189,1411.04,0
+TAOX.US,D,20220127,000000,192,192,180.75,185.25,1761.04,0
+TAOX.US,D,20220128,000000,183.75,191.5,180.147,188.5,1041.44,0
+TAOX.US,D,20220131,000000,189.25,198.375,186.953,195,1260.6,0
+TAOX.US,D,20220201,000000,205,266.25,200.22,252.25,160519.68,0
+TAOX.US,D,20220202,000000,246.25,249.5,223.637,230,17715.92,0
+TAOX.US,D,20220203,000000,227,228.25,205.5,208,10224.28,0
+TAOX.US,D,20220204,000000,197.75,218.5,197.75,217,4282.28,0
+TAOX.US,D,20220207,000000,219,226.125,204.25,204.25,6017.84,0
+TAOX.US,D,20220208,000000,208,208,197.25,200,7461.28,0
+TAOX.US,D,20220209,000000,202.5,207,196.5,197.5,10722.56,0
+TAOX.US,D,20220210,000000,193.5,204.25,176.472,183.25,12263.92,0
+TAOX.US,D,20220211,000000,185.75,186.248,178.75,181,7251.68,0
+TAOX.US,D,20220214,000000,182.25,182.25,164.5,167,8722.84,0
+TAOX.US,D,20220215,000000,168.5,184.248,166.5,178,6097.24,0
+TAOX.US,D,20220216,000000,180,182.25,171.5,182.25,2432.64,0
+TAOX.US,D,20220217,000000,179.25,182.225,169,170,2862.52,0
+TAOX.US,D,20220218,000000,172.5,175.125,161.92,162.75,4940.6,0
+TAOX.US,D,20220222,000000,160.25,162.625,157.142,160,5392.12,0
+TAOX.US,D,20220223,000000,161.5,174.48,161.5,167.75,3303.84,0
+TAOX.US,D,20220224,000000,160,178.595,160,176.25,1847.72,0
+TAOX.US,D,20220225,000000,176.5,180.5,173.125,178.5,1404.28,0
+TAOX.US,D,20220228,000000,181.25,181.25,175.25,176,1203.44,0
+TAOX.US,D,20220301,000000,175,178.75,166.75,176.25,1858.68,0
+TAOX.US,D,20220302,000000,175.002,178.5,170,175.75,1551.56,0
+TAOX.US,D,20220303,000000,176,176,165,168,2402.72,0
+TAOX.US,D,20220304,000000,164.5,168.5,164.5,166,1335.04,0
+TAOX.US,D,20220307,000000,167.75,174.25,159.375,162.75,3102.76,0
+TAOX.US,D,20220308,000000,164.75,175,160.568,174.75,925.16,0
+TAOX.US,D,20220309,000000,179.5,179.5,169,172,1529.96,0
+TAOX.US,D,20220310,000000,173.25,177.75,169.5,173.75,1194.44,0
+TAOX.US,D,20220311,000000,170.75,174,165.25,168.75,1327.72,0
+TAOX.US,D,20220314,000000,167.5,174.41,158.25,159.75,2618.68,0
+TAOX.US,D,20220315,000000,161.222,172.705,150.25,157.75,3018.08,0
+TAOX.US,D,20220316,000000,161.25,165.25,157.797,162.75,1933.56,0
+TAOX.US,D,20220317,000000,164.5,167.325,161.25,166.25,1267.88,0
+TAOX.US,D,20220318,000000,165,170.545,163.25,165.5,1212.2,0
+TAOX.US,D,20220321,000000,166.518,171.25,159.75,164,1913.48,0
+TAOX.US,D,20220322,000000,164,169.25,150,164,3350.76,0
+TAOX.US,D,20220323,000000,161.25,166.75,160,162.5,1549.44,0
+TAOX.US,D,20220324,000000,164.75,165,161.75,163.75,1088.92,0
+TAOX.US,D,20220325,000000,165.5,173.75,162,171.5,1565.12,0
+TAOX.US,D,20220328,000000,173.5,177,166.25,177,1472.04,0
+TAOX.US,D,20220329,000000,177.25,187.25,174.5,183.5,1884.52,0
+TAOX.US,D,20220330,000000,184.75,187.75,183.25,186.75,1046.68,0
+TAOX.US,D,20220331,000000,187.5,197.5,184.25,193.5,2875,0
+TAOX.US,D,20220401,000000,194.75,194.75,184.25,185.25,1378.52,0
+TAOX.US,D,20220404,000000,190.25,193.75,181,182.5,407.24,0
+TAOX.US,D,20220405,000000,188.75,197.75,175.002,185.25,3568.32,0
+TAOX.US,D,20220406,000000,179.5,187.25,174.5,181.75,1107.44,0
+TAOX.US,D,20220407,000000,177.362,186,176.25,178.75,1139,0
+TAOX.US,D,20220408,000000,173.5,181,172.5,179.5,1347.72,0
+TAOX.US,D,20220411,000000,174.75,178.25,172,175.75,1012.72,0
+TAOX.US,D,20220412,000000,181.25,182.248,173,176,1946.76,0
+TAOX.US,D,20220413,000000,177.5,178.5,171.25,177,2559.56,0
+TAOX.US,D,20220414,000000,177.5,178.935,174.25,175.75,688.2,0
+TAOX.US,D,20220418,000000,168.75,180,168.75,171.25,769.2,0
+TAOX.US,D,20220419,000000,176.25,176.25,158.625,161.5,3582.2,0
+TAOX.US,D,20220420,000000,159.25,164.75,159.25,162.5,577.36,0
+TAOX.US,D,20220421,000000,165,165,158.25,159.25,1124.76,0
+TAOX.US,D,20220422,000000,160.972,165,160,163.5,946.24,0
+TAOX.US,D,20220425,000000,158.5,170,158.5,163.75,2121.24,0
+TAOX.US,D,20220426,000000,163.242,163.75,146.75,148.25,5049.28,0
+TAOX.US,D,20220427,000000,146.25,148.237,139.5,140.25,1331.52,0
+TAOX.US,D,20220428,000000,139.25,143.5,125.25,135.5,3843.96,0
+TAOX.US,D,20220429,000000,134.362,136.25,129.5,132.75,573.76,0
+TAOX.US,D,20220502,000000,132,137.5,126.25,137.5,1424.4,0
+TAOX.US,D,20220503,000000,137.5,139.75,126.5,128.75,1519.8,0
+TAOX.US,D,20220504,000000,128.75,143.75,120.25,140.75,3925.44,0
+TAOX.US,D,20220505,000000,142.5,142.5,126.75,127,1633.52,0
+TAOX.US,D,20220506,000000,141.75,141.75,127.5,128.5,996.12,0
+TAOX.US,D,20220509,000000,127.5,127.75,111.75,112.375,4650.8,0
+TAOX.US,D,20220510,000000,113,127.5,102,109,3590.44,0
+TAOX.US,D,20220511,000000,105.745,116.75,94.75,97,4094.68,0
+TAOX.US,D,20220512,000000,96.2525,106.5,95.25,103.25,3760,0
+TAOX.US,D,20220513,000000,106.75,117.5,105.25,116.5,2886.24,0
+TAOX.US,D,20220516,000000,120.375,122.5,117.25,120.75,895.88,0
+TAOX.US,D,20220517,000000,125.75,136.5,125,134,3494.2,0
+TAOX.US,D,20220518,000000,135.25,137.25,127.75,129.75,1512.84,0
+TAOX.US,D,20220519,000000,128.25,129.75,119.25,129.75,2228.04,0
+TAOX.US,D,20220520,000000,134,143.75,129,142,2161.84,0
+TAOX.US,D,20220523,000000,139.5,168.5,139.25,162.5,6406.48,0
+TAOX.US,D,20220524,000000,164,166,147.5,152.5,3209.96,0
+TAOX.US,D,20220525,000000,152.5,162.25,152.5,159.5,905.84,0
+TAOX.US,D,20220526,000000,160.25,171.83,156.25,170,2517.52,0
+TAOX.US,D,20220527,000000,173.25,175,160.5,163.5,3050.32,0
+TAOX.US,D,20220531,000000,164,164.125,155.75,161.5,1112.96,0
+TAOX.US,D,20220601,000000,151.95,161.5,145.25,158,3394.64,0
+TAOX.US,D,20220602,000000,157.25,161,155.25,161,777.48,0
+TAOX.US,D,20220603,000000,160.75,171.555,160,169.75,2010.84,0
+TAOX.US,D,20220606,000000,178,178,160.25,165,1002.92,0
+TAOX.US,D,20220607,000000,162,169.308,162,165.75,848.8,0
+TAOX.US,D,20220608,000000,165.96,170.748,162.25,165,983.56,0
+TAOX.US,D,20220609,000000,168.5,168.5,157.5,160.75,1364.28,0
+TAOX.US,D,20220610,000000,156.25,161.75,150,152.5,933.16,0
+TAOX.US,D,20220613,000000,148.75,151.25,135.365,139,1543.6,0
+TAOX.US,D,20220614,000000,137.5,149,123.25,125,1776.92,0
+TAOX.US,D,20220615,000000,125,132.392,125,129.5,997.72,0
+TAOX.US,D,20220616,000000,126.75,128.875,121.5,124.5,1005.2,0
+TAOX.US,D,20220617,000000,131,131,123.25,127.5,1155.48,0
+TAOX.US,D,20220621,000000,126.75,135,126.75,132.5,1122.84,0
+TAOX.US,D,20220622,000000,129.502,135.75,125,131.75,1960.72,0
+TAOX.US,D,20220623,000000,131.25,131.25,126.5,129,708.64,0
+TAOX.US,D,20220624,000000,131.25,131.25,123.5,125,3033.32,0
+TAOX.US,D,20220627,000000,127.5,136.25,125.732,130.25,985.2,0
+TAOX.US,D,20220628,000000,130.25,136.875,126.752,130.25,582.2,0
+TAOX.US,D,20220629,000000,128.5,131,125.5,130.25,304.2,0
+TAOX.US,D,20220630,000000,125.508,131,124,129.75,1088.12,0
+TAOX.US,D,20220701,000000,136,136,127,129,434.48,0
+TAOX.US,D,20220705,000000,127.25,130,123.778,124.75,953.44,0
+TAOX.US,D,20220706,000000,126.75,130.25,123.75,123.75,1453.36,0
+TAOX.US,D,20220707,000000,122,131.25,121.502,126.75,1245.12,0
+TAOX.US,D,20220708,000000,127.5,140.75,124,128,1056.52,0
+TAOX.US,D,20220711,000000,127.39,136,126.768,133.75,1113.04,0
+TAOX.US,D,20220712,000000,135,135,123.25,125.25,1303.44,0
+TAOX.US,D,20220713,000000,126.875,127.497,120.5,120.625,1278.28,0
+TAOX.US,D,20220714,000000,120.625,127,114,118.5,950.28,0
+TAOX.US,D,20220715,000000,119.5,122,115.003,117.5,455.2,0
+TAOX.US,D,20220718,000000,117.75,120.75,113.75,115,1308.16,0
+TAOX.US,D,20220719,000000,114.75,124.25,111.75,116.25,9179.56,0
+TAOX.US,D,20220720,000000,117,130,116.252,123,4241.64,0
+TAOX.US,D,20220721,000000,122,129.998,120.75,126,2561.4,0
+TAOX.US,D,20220722,000000,129.75,129.75,122.75,126.75,1774.24,0
+TAOX.US,D,20220725,000000,125,127.5,122.5,127.388,4335.8,0
+TAOX.US,D,20220726,000000,130,140.5,127.75,135.5,5789.84,0
+TAOX.US,D,20220727,000000,136.75,168.748,133.375,162.75,10796.32,0
+TAOX.US,D,20220728,000000,184.25,184.25,163.75,171.25,9272.08,0
+TAOX.US,D,20220729,000000,170.25,173.748,153.25,162,6269.04,0
+TAOX.US,D,20220801,000000,161.75,175,159.25,167.5,2305.72,0
+TAOX.US,D,20220802,000000,165.5,169.75,162.5,167.5,817,0
+TAOX.US,D,20220803,000000,170,172.5,163.25,167.25,1368.88,0
+TAOX.US,D,20220804,000000,168.75,171.25,163,170.75,2654.2,0
+TAOX.US,D,20220805,000000,170.75,180.36,169.752,179.75,3708.4,0
+TAOX.US,D,20220808,000000,180,190,180,185.5,5630.8,0
+TAOX.US,D,20220809,000000,185.25,186.75,181.5,185.25,1709.84,0
+TAOX.US,D,20220810,000000,185,185,179,182.5,2294.12,0
+TAOX.US,D,20220811,000000,184,187.25,170.5,176.5,2841.88,0
+TAOX.US,D,20220812,000000,174,189.25,174,185.5,5836.08,0
+TAOX.US,D,20220815,000000,211.25,216.75,198.75,213,21497.72,0
+TAOX.US,D,20220816,000000,214.25,218.25,209.502,213,3968.64,0
+TAOX.US,D,20220817,000000,213,218.75,208.75,214.5,4600.48,0
+TAOX.US,D,20220818,000000,214.5,215.75,208.95,211.75,1557.68,0
+TAOX.US,D,20220819,000000,209.5,211.75,202.5,206.5,1843.24,0
+TAOX.US,D,20220822,000000,203,204,192.5,199.75,2115.88,0
+TAOX.US,D,20220823,000000,200,216.75,198,212,3237.36,0
+TAOX.US,D,20220824,000000,214.5,216.5,209.5,212.25,1511.92,0
+TAOX.US,D,20220825,000000,216,216,207.5,212.5,786,0
+TAOX.US,D,20220826,000000,214.75,215,207.75,210,1065.72,0
+TAOX.US,D,20220829,000000,208.295,216.5,207.75,210,1055.8,0
+TAOX.US,D,20220830,000000,210.25,210.25,201.25,207.25,1134.52,0
+TAOX.US,D,20220831,000000,207.5,212.5,205.252,212,1627.96,0
+TAOX.US,D,20220901,000000,207.5,209.25,195.25,201.75,2384.2,0
+TAOX.US,D,20220902,000000,205.5,207.5,200,207.5,837.12,0
+TAOX.US,D,20220906,000000,210,210,196.25,199.75,1230.04,0
+TAOX.US,D,20220907,000000,201.28,207.5,200,207.5,677.52,0
+TAOX.US,D,20220908,000000,209.25,209.25,200.5,208.5,906.84,0
+TAOX.US,D,20220909,000000,212,213.75,206.75,207.75,1642.72,0
+TAOX.US,D,20220912,000000,209.25,217.25,204.5,213.5,2112.2,0
+TAOX.US,D,20220913,000000,212.25,217.035,201.75,205.5,1682.08,0
+TAOX.US,D,20220914,000000,203.875,210.75,200,200,1168.08,0
+TAOX.US,D,20220915,000000,200,205.748,195,202.25,959.36,0
+TAOX.US,D,20220916,000000,190,199.5,187.75,198.5,1886.92,0
+TAOX.US,D,20220919,000000,193.25,200.5,168,177.5,5614.96,0
+TAOX.US,D,20220920,000000,177.5,184.125,174.245,178.5,2092.12,0
+TAOX.US,D,20220921,000000,181.25,184.75,171.75,181.5,824.48,0
+TAOX.US,D,20220922,000000,181.25,181.25,172.56,176.75,739.12,0
+TAOX.US,D,20220923,000000,172.75,176.39,168.75,173.75,1722.4,0
+TAOX.US,D,20220926,000000,167.845,175,162.75,166.25,1154.4,0
+TAOX.US,D,20220927,000000,165.625,172.5,165.5,172.25,1280.4,0
+TAOX.US,D,20220928,000000,184.25,184.25,163.75,171.5,15577.92,0
+TAOX.US,D,20220929,000000,172.5,178.375,164,171.5,1881.08,0
+TAOX.US,D,20220930,000000,169,176.25,167.5,167.5,2202.88,0
+TAOX.US,D,20221003,000000,173.75,178.25,164.008,176,2656.36,0
+TAOX.US,D,20221004,000000,182,182.5,176.25,180.25,1313.84,0
+TAOX.US,D,20221005,000000,179,181.375,173.5,177.75,840.24,0
+TAOX.US,D,20221006,000000,178.75,182,175.75,181.5,396.44,0
+TAOX.US,D,20221007,000000,181.5,193.267,178.3,181.75,2772.44,0
+TAOX.US,D,20221010,000000,187.5,187.5,172.75,173,1271.8,0
+TAOX.US,D,20221011,000000,172.5,173.5,165.375,166,1029.28,0
+TAOX.US,D,20221012,000000,167.5,169.5,163.752,169.5,521.8,0
+TAOX.US,D,20221013,000000,163.5,174.25,158.752,164,2304,0
+TAOX.US,D,20221014,000000,168.25,168.25,157.5,158,1756.64,0
+TAOX.US,D,20221017,000000,162.5,169.5,160.5,166.5,1891.28,0
+TAOX.US,D,20221018,000000,171.5,176.83,168.5,174,1021.04,0
+TAOX.US,D,20221019,000000,173.282,173.282,165.002,166.25,708,0
+TAOX.US,D,20221020,000000,167.5,169,163.25,163.75,573.88,0
+TAOX.US,D,20221021,000000,165,177,165,173.25,1617.56,0
+TAOX.US,D,20221024,000000,172.875,173.498,167,167,1730.4,0
+TAOX.US,D,20221025,000000,165.5,175,165.5,171,981.76,0
+TAOX.US,D,20221026,000000,173,178,165.58,172.25,1531.56,0
+TAOX.US,D,20221027,000000,176.5,177,170,173.5,1314.8,0
+TAOX.US,D,20221028,000000,175.5,177.5,168.838,170.5,996.32,0
+TAOX.US,D,20221031,000000,172,175,170,172.5,973.44,0
+TAOX.US,D,20221101,000000,175,176.75,169.43,170.25,680.48,0
+TAOX.US,D,20221102,000000,169.662,174,157.5,157.5,2378.96,0
+TAOX.US,D,20221103,000000,173.5,181.25,157.5,174.75,4911.6,0
+TAOX.US,D,20221104,000000,186.5,186.5,167,167.25,1452.52,0
+TAOX.US,D,20221107,000000,170.75,184.5,168.75,176.25,3728.4,0
+TAOX.US,D,20221108,000000,174.5,185.5,174.5,180.75,1530.48,0
+TAOX.US,D,20221109,000000,180,180,172.525,175.75,709.36,0
+TAOX.US,D,20221110,000000,179.5,182.5,170.5,174,1607.96,0
+TAOX.US,D,20221111,000000,177,177,163.75,165.25,2348.36,0
+TAOX.US,D,20221114,000000,164,175,146.135,150,5399.12,0
+TAOX.US,D,20221115,000000,154.5,160.838,151.252,151.75,1820.48,0
+TAOX.US,D,20221116,000000,151,162.25,148.75,152.75,1308.84,0
+TAOX.US,D,20221117,000000,151.5,158.75,146.25,155.25,921.28,0
+TAOX.US,D,20221118,000000,161,177.25,137.5,175,16578.8,0
+TAOX.US,D,20221121,000000,177.25,177.25,159.75,163,3451.64,0
+TAOX.US,D,20221122,000000,162.5,167.5,155.25,158,2374.32,0
+TAOX.US,D,20221123,000000,159,161.25,155,158.75,1242.88,0
+TAOX.US,D,20221125,000000,158,158.75,153.935,157.25,541,0
+TAOX.US,D,20221128,000000,158,162.75,153,155.5,3448.56,0
+TAOX.US,D,20221129,000000,153.75,155.25,143.75,143.75,2432.52,0
+TAOX.US,D,20221130,000000,143.75,156.26,139,146.5,3516.36,0
+TAOX.US,D,20221201,000000,146.75,149.122,145.252,148,1024.84,0
+TAOX.US,D,20221202,000000,147.75,156.5,140.252,152.25,3502.12,0
+TAOX.US,D,20221205,000000,155.25,156.21,146.25,151,1520.68,0
+TAOX.US,D,20221206,000000,148.5,151.25,137.75,139,2557.16,0
+TAOX.US,D,20221207,000000,137.75,143.5,122.25,126,4186.52,0
+TAOX.US,D,20221208,000000,125,135,125,133.75,1876.84,0
+TAOX.US,D,20221209,000000,131.5,141,129,140,3037.52,0
+TAOX.US,D,20221212,000000,145,152.965,139,142.75,3875.76,0
+TAOX.US,D,20221213,000000,144.5,144.5,128.58,134.75,3120.64,0
+TAOX.US,D,20221214,000000,134.5,134.5,118.775,119.75,6369.92,0
+TAOX.US,D,20221215,000000,119,123,117.75,118.25,3406.92,0
+TAOX.US,D,20221216,000000,41.75,43.75,27,30,165685.24,0
+TAOX.US,D,20221219,000000,27.5,29,25.25,26.75,31818.48,0
+TAOX.US,D,20221220,000000,26.75,28,24,25.5,13675.08,0
+TAOX.US,D,20221221,000000,25.25,27,25.25,26,10033.24,0
+TAOX.US,D,20221222,000000,26.25,26.5,25,26,7814.36,0
+TAOX.US,D,20221223,000000,27.5,30.9975,24.0625,29.25,19842.76,0
+TAOX.US,D,20221227,000000,26.25,28.5625,26.25,27.75,4292.96,0
+TAOX.US,D,20221228,000000,27.75,28.9975,27,28,6117.08,0
+TAOX.US,D,20221229,000000,25.5,27.5,24.35,26.75,10868.32,0
+TAOX.US,D,20221230,000000,25,29,25,29,7921.16,0
+TAOX.US,D,20230103,000000,28.75,30.425,27.75,30.25,6411.48,0
+TAOX.US,D,20230104,000000,30,30.7475,29.5,29.75,3372.4,0
+TAOX.US,D,20230105,000000,30.25,30.9925,29.115,30.25,3546.44,0
+TAOX.US,D,20230106,000000,30,30.25,29,29.25,3238.2,0
+TAOX.US,D,20230109,000000,28.5,29.75,27,29.5,4358.32,0
+TAOX.US,D,20230110,000000,29,29.5,28.5,29,4252.08,0
+TAOX.US,D,20230111,000000,28.5725,29.25,27,28.5,4817.8,0
+TAOX.US,D,20230112,000000,28.5,29.5,27.5,28.25,4968.6,0
+TAOX.US,D,20230113,000000,28.75,31.5,28,30.75,9474.92,0
+TAOX.US,D,20230117,000000,32.25,32.25,29.5,29.75,3056.84,0
+TAOX.US,D,20230118,000000,29.5,30.135,27.75,27.75,1717.52,0
+TAOX.US,D,20230119,000000,27.75,28.4975,26.25,27.5,2755.44,0
+TAOX.US,D,20230120,000000,27,27,25.75,26.5,3131.84,0
+TAOX.US,D,20230123,000000,26.25,26.25,25,26,4886.24,0
+TAOX.US,D,20230124,000000,25.5,27.25,25.25,26.5225,2941.96,0
+TAOX.US,D,20230125,000000,26.5,26.75,25.5,26.25,3447.04,0
+TAOX.US,D,20230126,000000,27.25,28.4975,25.75,26.25,5453,0
+TAOX.US,D,20230127,000000,27.25,28,26.5,27.5,4645.88,0
+TAOX.US,D,20230130,000000,27,27.5,26.25,26.5,610.96,0
+TAOX.US,D,20230131,000000,27,27.25,26.5,27,2124.92,0
+TAOX.US,D,20230201,000000,27,28,27,27.5,1565.88,0
+TAOX.US,D,20230202,000000,27.5,29.75,27.5,29.75,8776.24,0
+TAOX.US,D,20230203,000000,30,30.75,29.25,29.75,5642.76,0
+TAOX.US,D,20230206,000000,31,33.25,29.305,32.75,6296.88,0
+TAOX.US,D,20230207,000000,33.75,33.75,32.5,33.25,5773.52,0
+TAOX.US,D,20230208,000000,33,33.4975,31.25,31.75,5001.84,0
+TAOX.US,D,20230209,000000,31.5,31.75,28.5,28.5,5808.88,0
+TAOX.US,D,20230210,000000,28.75,29.7475,28.25,28.5,2381.92,0
+TAOX.US,D,20230213,000000,30.5,31,28.05,28.75,1167.72,0
+TAOX.US,D,20230214,000000,28.5,30,28,29.75,1788.36,0
+TAOX.US,D,20230215,000000,30,31.25,28.7525,30.5,1431.44,0
+TAOX.US,D,20230216,000000,31,31.0175,30.0025,30.75,1491.96,0
+TAOX.US,D,20230217,000000,31.5,31.5,30.2525,31,750.36,0
+TAOX.US,D,20230221,000000,30,30.75,28,28.75,4291.44,0
+TAOX.US,D,20230222,000000,29,29.8625,27.5025,28,3089.76,0
+TAOX.US,D,20230223,000000,29.75,29.75,28.25,29.25,3124.12,0
+TAOX.US,D,20230224,000000,28.25,29.5,26.25,27,2028.8,0
+TAOX.US,D,20230227,000000,29.2875,29.2875,27,27,612.84,0
+TAOX.US,D,20230228,000000,27.5,27.6675,26.0475,26.75,1085.76,0
+TAOX.US,D,20230301,000000,27.38,27.5,25.5,25.75,3671.72,0
+TAOX.US,D,20230302,000000,25.9475,25.9475,24.7,25.25,2663.92,0
+TAOX.US,D,20230303,000000,28.125,28.125,26,26.25,1268.08,0
+TAOX.US,D,20230306,000000,25.75,25.75,24,24.625,2941.4,0
+TAOX.US,D,20230307,000000,25.75,26.25,24.25,25.125,2507.36,0
+TAOX.US,D,20230308,000000,25.25,27.25,25,26.75,1437,0
+TAOX.US,D,20230309,000000,26.2625,26.75,25,25.25,1404.64,0
+TAOX.US,D,20230310,000000,24.2875,26.78,20.7525,22.5,6640.04,0
+TAOX.US,D,20230313,000000,23,23.7525,21.765,22.89,3103.4,0
+TAOX.US,D,20230314,000000,24.9875,24.9875,22.75,22.7775,1621.52,0
+TAOX.US,D,20230315,000000,23.75,24.5,21.565,21.565,3775.4,0
+TAOX.US,D,20230316,000000,21.5,23.205,21.04,21.04,2799.56,0
+TAOX.US,D,20230317,000000,21.25,26,20.86,20.86,3870.12,0
+TAOX.US,D,20230320,000000,21.9025,22.5,20.04,20.04,3895.6,0
+TAOX.US,D,20230321,000000,20.1,21.5525,20.1,20.4,4820.84,0
+TAOX.US,D,20230322,000000,21.2475,22,20,20,1484.28,0
+TAOX.US,D,20230323,000000,21.455,21.5,20,20.375,1680.64,0
+TAOX.US,D,20230324,000000,20.5,21,20,20.75,1245.68,0
+TAOX.US,D,20230327,000000,19.9475,21.875,19.9475,20.75,3122.68,0
+TAOX.US,D,20230328,000000,21.5025,21.6875,20,20.5075,1746.36,0
+TAOX.US,D,20230329,000000,21.875,21.875,20.1263,21.75,1369.16,0
+TAOX.US,D,20230330,000000,20.55,21.5,20.25,20.675,2903.24,0
+TAOX.US,D,20230331,000000,20.25,21.8725,18.8288,19.9975,3564.88,0
+TAOX.US,D,20230403,000000,19.3975,21.2475,18.5275,20,3114.44,0
+TAOX.US,D,20230404,000000,19.75,20,18.75,19.75,681,0
+TAOX.US,D,20230405,000000,18.75,21,17.52,20.15,1765.76,0
+TAOX.US,D,20230406,000000,20,20,19.5,19.5,51.72,0
+TAOX.US,D,20230410,000000,18.75,20.25,18.75,20.25,199.52,0
+TAOX.US,D,20230411,000000,20,21.25,19.5,21.225,968.16,0
+TAOX.US,D,20230412,000000,20.5,21.2375,19.9125,21,1152.08,0
+TAOX.US,D,20230413,000000,20.03,21.125,19.64,21.125,1523.04,0
+TAOX.US,D,20230414,000000,20.75,23.75,19.4075,21.4975,8965.68,0
+TAOX.US,D,20230417,000000,21.715,22.5,21.715,21.775,1960.6,0
+TAOX.US,D,20230418,000000,21.5,26.5,21.25,23,8358.64,0
+TAOX.US,D,20230419,000000,23,26.25,23,25,1745.52,0
+TAOX.US,D,20230420,000000,23,25,23,25,560.16,0
+TAOX.US,D,20230421,000000,24,25,21.75,24.25,1493.84,0
+TAOX.US,D,20230424,000000,23.5,26.25,23.375,23.7525,2715.36,0
+TAOX.US,D,20230425,000000,23.7525,24.9975,23,23,842.48,0
+TAOX.US,D,20230426,000000,23,23,21.9,22.5,690.04,0
+TAOX.US,D,20230427,000000,21.75,22.5,21.75,22.475,1048.6,0
+TAOX.US,D,20230428,000000,21.25,22.5,20.5,22.25,1065.52,0
+TAOX.US,D,20230501,000000,22.25,22.5,21.25,21.25,815.76,0
+TAOX.US,D,20230502,000000,20.75,22.2475,20,20.9675,1703.72,0
+TAOX.US,D,20230503,000000,21.25,22,20.75,21.125,1180.12,0
+TAOX.US,D,20230504,000000,22.4375,23,20.2525,21.275,420.6,0
+TAOX.US,D,20230505,000000,20.5,22,20.5,21.5,312.24,0
+TAOX.US,D,20230508,000000,21.5,22.75,20,21.25,797.68,0
+TAOX.US,D,20230509,000000,22.4725,22.4725,20,20.125,1572.64,0
+TAOX.US,D,20230510,000000,20,21.695,19.5,20.125,1801.08,0
+TAOX.US,D,20230511,000000,20.125,20.625,19.5,19.5,1585.88,0
+TAOX.US,D,20230512,000000,20.105,21.25,19.5,20.6875,788.48,0
+TAOX.US,D,20230515,000000,20.25,22,20,20.95,777.44,0
+TAOX.US,D,20230516,000000,20.9975,21,20,20,767.08,0
+TAOX.US,D,20230517,000000,20,20.5,19.7,20.5,1053.88,0
+TAOX.US,D,20230518,000000,21,25,20.1,23.425,22788.76,0
+TAOX.US,D,20230519,000000,22.5025,23.425,20.9825,21.5525,2009.56,0
+TAOX.US,D,20230522,000000,21.725,22.75,20.5,21.5,2664.88,0
+TAOX.US,D,20230523,000000,22,22.75,21.5,22.75,779,0
+TAOX.US,D,20230524,000000,22.75,22.75,21.25,21.625,1356.04,0
+TAOX.US,D,20230525,000000,22,23,21.625,22.2625,2347.16,0
+TAOX.US,D,20230526,000000,22.75,22.75,21.25,21.25,1136.24,0
+TAOX.US,D,20230530,000000,21.9075,21.9075,20.5325,20.55,476.64,0
+TAOX.US,D,20230531,000000,20.75,21.5,20.75,21,789.64,0
+TAOX.US,D,20230601,000000,21.5,21.5,20,20.8004,1020.76,0
+TAOX.US,D,20230602,000000,21.5,21.7,20.25,20.5325,1688.72,0
+TAOX.US,D,20230605,000000,20.295,21.7,20.25,20.3875,1032.88,0
+TAOX.US,D,20230606,000000,21.7,22,20.2625,21.7525,1049.08,0
+TAOX.US,D,20230607,000000,21.875,22,20.505,20.8,1197.44,0
+TAOX.US,D,20230608,000000,22,22,21.25,21.5,1838.4,0
+TAOX.US,D,20230609,000000,21.5,22,20.285,21.145,1324.96,0
+TAOX.US,D,20230612,000000,21.25,21.7475,20.7525,21.7475,605.52,0
+TAOX.US,D,20230613,000000,21.5,23.395,21,23.395,3661.72,0
+TAOX.US,D,20230614,000000,22.5,23.1425,22.25,22.5,838.36,0
+TAOX.US,D,20230615,000000,22.6975,23.395,22.125,23.395,882.88,0
+TAOX.US,D,20230616,000000,23.395,23.395,22.5,22.75,486.32,0
+TAOX.US,D,20230620,000000,22.75,22.75,21.5025,22,1188.56,0
+TAOX.US,D,20230621,000000,20.75,23.7475,20.75,23.7475,475.36,0
+TAOX.US,D,20230622,000000,23.7475,23.7475,22.2625,23,281.24,0
+TAOX.US,D,20230623,000000,23,23,20.5025,21.875,727.84,0
+TAOX.US,D,20230626,000000,21.875,23.75,21.875,23.7375,208.68,0
+TAOX.US,D,20230627,000000,22.5025,23.5,21.875,22.4025,692.24,0
+TAOX.US,D,20230628,000000,22.125,23.475,21.875,23.25,1057.56,0
+TAOX.US,D,20230629,000000,23.75,23.985,23.25,23.4975,929.72,0
+TAOX.US,D,20230630,000000,23.3,23.625,22.875,23.1875,501.2,0
+TAOX.US,D,20230703,000000,22.5312,23.1875,21.875,22.5312,518.12,0
+TAOX.US,D,20230705,000000,23.375,23.375,21.25,22.76,1416.6,0
+TAOX.US,D,20230706,000000,22,22.75,21.25,22.5,432.6,0
+TAOX.US,D,20230707,000000,22,22.625,20.6875,21.6275,1065.72,0
+TAOX.US,D,20230710,000000,22.5,23.0964,20.5025,21.5,887.76,0
+TAOX.US,D,20230711,000000,22.5,22.8763,20.5025,21.25,550.08,0
+TAOX.US,D,20230712,000000,22.5,22.5,21.25,21.525,336.04,0
+TAOX.US,D,20230713,000000,25,47,22.12,26,1392832.44,0
+TAOX.US,D,20230714,000000,25,25,23.25,24.1525,46307.24,0
+TAOX.US,D,20230717,000000,23.4975,23.75,21.75,23.4175,22778.92,0
+TAOX.US,D,20230718,000000,23.25,23.51,21.975,22.7275,13257.92,0
+TAOX.US,D,20230719,000000,23.5,24,21.75,22,21273.96,0
+TAOX.US,D,20230720,000000,21.875,22.1725,21.3,21.555,9569.84,0
+TAOX.US,D,20230721,000000,21.75,21.95,20.875,21.5,7663.76,0
+TAOX.US,D,20230724,000000,21.5,21.875,19.385,20.0675,8850.08,0
+TAOX.US,D,20230725,000000,19.52,20.25,19.2625,19.2625,8133.64,0
+TAOX.US,D,20230726,000000,19.5,19.75,17.755,18.5,6583.08,0
+TAOX.US,D,20230727,000000,18.75,20.2475,18.625,19.25,17977.52,0
+TAOX.US,D,20230728,000000,19.025,19.6975,18.6275,19.1425,10052.6,0
+TAOX.US,D,20230731,000000,19.725,19.725,18.5,18.5325,8115.56,0
+TAOX.US,D,20230801,000000,18.775,19,17.7775,18.35,12656.44,0
+TAOX.US,D,20230802,000000,18.325,18.325,16.75,17,9216.32,0
+TAOX.US,D,20230803,000000,17,17.485,16.0025,16.5,9882.64,0
+TAOX.US,D,20230804,000000,16.5,17.9975,15.5025,17.1,22848.64,0
+TAOX.US,D,20230807,000000,17.45,17.45,15.0275,15.625,24842.04,0
+TAOX.US,D,20230808,000000,15.4975,15.4975,14.5,15.3,10332.68,0
+TAOX.US,D,20230809,000000,15.5,16.125,14.2525,15.3,13874.88,0
+TAOX.US,D,20230810,000000,15.5,15.75,14.5,15.3175,8242.56,0
+TAOX.US,D,20230811,000000,15.5,15.7636,14.5,15.1525,4518,0
+TAOX.US,D,20230814,000000,15,16.875,13.75,16.75,30501.28,0
+TAOX.US,D,20230815,000000,17,17.75,16.25,16.355,14650.6,0
+TAOX.US,D,20230816,000000,15.925,17,15.75,16,6368.24,0
+TAOX.US,D,20230817,000000,16,16.25,13.775,14.7125,14238.2,0
+TAOX.US,D,20230818,000000,14.5,15,12.81,14.375,22442.84,0
+TAOX.US,D,20230821,000000,13.875,14.3125,13.2525,13.475,9176.08,0
+TAOX.US,D,20230822,000000,13.5,13.7472,11.5,12.5,25031.28,0
+TAOX.US,D,20230823,000000,12.325,13.075,12.05,12.6275,8780.88,0
+TAOX.US,D,20230824,000000,12.375,13.225,12.25,12.855,7100.44,0
+TAOX.US,D,20230825,000000,12.75,13.2,12.125,13.1275,12788.72,0
+TAOX.US,D,20230828,000000,13.25,13.35,12.275,12.8825,3148.36,0
+TAOX.US,D,20230829,000000,12.5,13.13,12.0425,13.035,11096.72,0
+TAOX.US,D,20230830,000000,13.085,13.475,12.21,12.95,7973.48,0
+TAOX.US,D,20230831,000000,12.625,13.375,12.6,12.85,5724.36,0
+TAOX.US,D,20230901,000000,13.125,13.45,12.5,12.75,11953.92,0
+TAOX.US,D,20230905,000000,12.75,12.75,10.75,11.2181,22810.04,0
+TAOX.US,D,20230906,000000,11.1375,11.625,10.7625,11.4925,12674.08,0
+TAOX.US,D,20230907,000000,12.5625,13.25,10.0125,10.0875,277117,0
+TAOX.US,D,20230908,000000,10.3,10.3,8.7525,9,57127.04,0
+TAOX.US,D,20230911,000000,9.125,9.125,8.2575,8.575,23458.32,0
+TAOX.US,D,20230912,000000,8.5525,9.12248,8.25,8.975,24474.76,0
+TAOX.US,D,20230913,000000,9.35,9.35,8.5625,8.6275,12775,0
+TAOX.US,D,20230914,000000,8.4,9,7.7225,7.8625,37738.12,0
+TAOX.US,D,20230915,000000,7.6325,8.635,7.5625,7.875,17978.16,0
+TAOX.US,D,20230918,000000,7.915,9.0125,7.25,7.475,101242.32,0
+TAOX.US,D,20230919,000000,7.475,7.5075,6.625,7.2525,35311.44,0
+TAOX.US,D,20230920,000000,7.35,7.35,6.875,6.9075,15423.6,0
+TAOX.US,D,20230921,000000,6.9175,7.5,6.75,7.01,10375.08,0
+TAOX.US,D,20230922,000000,8.4,10.6025,7.75,9.125,552164.2,0
+TAOX.US,D,20230925,000000,9,9.805,8.75,8.9925,46482,0
+TAOX.US,D,20230926,000000,9.5,10,7.7525,9.5025,144046.4,0
+TAOX.US,D,20230927,000000,9.975,11,8.825,10.5,94945.84,0
+TAOX.US,D,20230928,000000,10.75,11,9.505,9.9975,67786.12,0
+TAOX.US,D,20230929,000000,10.375,11,9.625,11,41994.04,0
+TAOX.US,D,20231002,000000,11.25,11.475,9.505,10,25558.4,0
+TAOX.US,D,20231003,000000,9.5,9.75252,9.25,9.46,15826.28,0
+TAOX.US,D,20231004,000000,10,10.5,9,9.67638,18973.92,0
+TAOX.US,D,20231005,000000,9.75,9.75,8.715,9,12958.28,0
+TAOX.US,D,20231006,000000,9.175,9.5,8.6275,9,21537.56,0
+TAOX.US,D,20231009,000000,8.73,9.5025,8.5025,9.5,15642.36,0
+TAOX.US,D,20231010,000000,9.4275,9.875,9.25,9.625,6014.92,0
+TAOX.US,D,20231011,000000,9.5,10,9.25,9.75,10272.28,0
+TAOX.US,D,20231012,000000,9.7475,10.25,9.25,9.4225,34686.68,0
+TAOX.US,D,20231013,000000,9.71,9.75,8.5,8.75,31762.8,0
+TAOX.US,D,20231016,000000,8.4875,8.75,8.375,8.5,9160.64,0
+TAOX.US,D,20231017,000000,8.75,8.75,7.75,7.86,17221,0
+TAOX.US,D,20231018,000000,8,8.2525,7.63,7.845,11274.12,0
+TAOX.US,D,20231019,000000,8.0025,8.2475,7.65,7.775,13172.64,0
+TAOX.US,D,20231020,000000,7.875,7.92,7.2975,7.3725,9334.96,0
+TAOX.US,D,20231023,000000,7.395,7.5,7,7.3775,10655.36,0
+TAOX.US,D,20231024,000000,7.3775,7.5,6.5,6.725,24848.8,0
+TAOX.US,D,20231025,000000,7,7.075,6.5,6.9925,15962.28,0
+TAOX.US,D,20231026,000000,6.7825,7.37248,6.75,7.2475,4077.68,0
+TAOX.US,D,20231027,000000,7.25,7.25,6.24,6.25,16201.24,0
+TAOX.US,D,20231030,000000,6.5,7,6.25,6.865,13820.88,0
+TAOX.US,D,20231031,000000,6.91,7.2475,6.5,7.2475,7535.8,0
+TAOX.US,D,20231101,000000,7.0025,7.24748,6.5125,7.16,5257.28,0
+TAOX.US,D,20231102,000000,7.25,7.25,6.515,7.21,9892,0
+TAOX.US,D,20231103,000000,7.0275,7.9975,6.535,7.55,7476.32,0
+TAOX.US,D,20231106,000000,7.3225,7.3225,6.775,6.88,4134.16,0
+TAOX.US,D,20231107,000000,7,7,6.5025,6.8,3058.68,0
+TAOX.US,D,20231108,000000,7,7.1425,6.275,6.775,2915.48,0
+TAOX.US,D,20231109,000000,7,7.4975,6.275,7.24248,11864.88,0
+TAOX.US,D,20231110,000000,7.025,7.025,5.65,6.465,44957.2,0
+TAOX.US,D,20231113,000000,6,6.4975,5.54632,6.2475,39395.04,0
+TAOX.US,D,20231114,000000,6.06,6.125,5.6,5.7525,15358.16,0
+TAOX.US,D,20231115,000000,5.5,6.2875,5.5,5.75,18005.48,0
+TAOX.US,D,20231116,000000,5.7875,6,5.5,5.885,10455.24,0
+TAOX.US,D,20231117,000000,6,6.5,5.58,6.4975,17593.24,0
+TAOX.US,D,20231120,000000,6.3025,6.525,5.95,6.4975,11652.96,0
+TAOX.US,D,20231121,000000,6.275,7.1425,5.7825,6.65,53195.12,0
+TAOX.US,D,20231122,000000,6.5,6.87375,6.135,6.75,9195.44,0
+TAOX.US,D,20231124,000000,6.75,7,6.5,6.9975,9503.36,0
+TAOX.US,D,20231127,000000,7.25,7.25,6.2525,6.3175,40905.28,0
+TAOX.US,D,20231128,000000,6.5,6.5725,6.0625,6.24748,24179.52,0
+TAOX.US,D,20231129,000000,6.25,7.05998,5.8125,6.4725,30221.88,0
+TAOX.US,D,20231130,000000,6.625,6.75,6.125,6.5,15126.16,0
+TAOX.US,D,20231201,000000,6.5,6.975,6.2475,6.62248,4692.08,0
+TAOX.US,D,20231204,000000,6.5,6.775,6.25,6.3775,6749.92,0
+TAOX.US,D,20231205,000000,6.5375,6.75,6.38,6.5875,3563.76,0
+TAOX.US,D,20231206,000000,6.625,7,6.375,6.7475,21952.92,0
+TAOX.US,D,20231207,000000,6.75,6.75,6.1375,6.5,9583.36,0
+TAOX.US,D,20231208,000000,6.5,6.5,6,6.24748,11825.04,0
+TAOX.US,D,20231211,000000,6.25,6.375,6.09,6.325,6868.2,0
+TAOX.US,D,20231212,000000,6.375,6.5,6.0775,6.365,7415.92,0
+TAOX.US,D,20231213,000000,5.775,6.4975,5.775,6.215,5232.08,0
+TAOX.US,D,20231214,000000,6.5,7.25,6.2525,7.0525,38156.72,0
+TAOX.US,D,20231215,000000,7.25,7.625,6.845,6.845,30426.08,0
+TAOX.US,D,20231218,000000,6.9625,7.2875,6.75,6.8775,14519.56,0
+TAOX.US,D,20231219,000000,7.25,7.5,6.765,7.2525,28906.28,0
+TAOX.US,D,20231220,000000,7.2525,7.75,6.35,6.5,9722.68,0
+TAOX.US,D,20231221,000000,6.75,6.95,6.5,6.75,1509.84,0
+TAOX.US,D,20231222,000000,6.75,7.09,6.25,6.8425,10176.56,0
+TAOX.US,D,20231226,000000,6.5,7,6.375,6.975,10348.8,0
+TAOX.US,D,20231227,000000,6.75,7.25,6.75,7.175,6410.92,0
+TAOX.US,D,20231228,000000,7.225,7.25,6.74,7.215,8450.08,0
+TAOX.US,D,20231229,000000,6.89,7.75,6.775,6.7975,5807.72,0
+TAOX.US,D,20240102,000000,6.875,8.775,6.775,7.3675,23941.2,0
+TAOX.US,D,20240103,000000,7.5325,8,6.25,6.5,53253.16,0
+TAOX.US,D,20240104,000000,6.75,6.75,6.05,6.16,15893.04,0
+TAOX.US,D,20240105,000000,6.1,6.57248,6,6.4625,5480.4,0
+TAOX.US,D,20240108,000000,6.4475,6.5,5.3325,6.2425,29246.56,0
+TAOX.US,D,20240109,000000,6.0975,6.125,5.88,6.1,9376,0
+TAOX.US,D,20240110,000000,6.07,6.5,5.875,6.2825,7437,0
+TAOX.US,D,20240111,000000,6.375,6.75,5.875,6.575,4541.44,0
+TAOX.US,D,20240112,000000,6.2525,6.75,5.9125,6.525,8802.44,0
+TAOX.US,D,20240116,000000,6.6475,6.7075,5.875,6.5,8572.48,0
+TAOX.US,D,20240117,000000,6.305,6.305,5.885,6,3301.56,0
+TAOX.US,D,20240118,000000,6,6.275,5.7,5.8125,6315.48,0
+TAOX.US,D,20240119,000000,5.75,6.4,5.605,6.05,15642.88,0
+TAOX.US,D,20240122,000000,6.025,6.0725,4.5,4.825,108645.04,0
+TAOX.US,D,20240123,000000,4.8,5.1275,4.725,4.875,15556.52,0
+TAOX.US,D,20240124,000000,4.825,5,4.53,4.875,3658.16,0
+TAOX.US,D,20240125,000000,4.75,5.0675,4.75,5.065,4759.52,0
+TAOX.US,D,20240126,000000,5,5.08,4.8125,4.99,7159.16,0
+TAOX.US,D,20240129,000000,5.0675,5.0675,4.8225,4.9025,3711.04,0
+TAOX.US,D,20240130,000000,5,5.875,4.72,5.4975,64004.56,0
+TAOX.US,D,20240131,000000,4.74,5,4.3,4.5975,363745.92,0
+TAOX.US,D,20240201,000000,4.355,4.595,4.1275,4.475,31557.76,0
+TAOX.US,D,20240202,000000,4.4575,5,4.25,4.965,28571.76,0
+TAOX.US,D,20240205,000000,4.965,5.15,4.5,5.125,15096.88,0
+TAOX.US,D,20240206,000000,5.025,5.125,4.685,5.025,8168,0
+TAOX.US,D,20240207,000000,4.9275,5,4.755,4.975,2160.52,0
+TAOX.US,D,20240208,000000,4.5375,4.975,4.5325,4.94748,4684.48,0
+TAOX.US,D,20240209,000000,4.975,4.9975,4.825,4.90125,5647.84,0
+TAOX.US,D,20240212,000000,4.75,4.9025,4.05,4.25,54526.52,0
+TAOX.US,D,20240213,000000,4.1225,4.375,3.5275,3.96488,51305.16,0
+TAOX.US,D,20240214,000000,4.05,4.3,3.8125,4.1725,9547.64,0
+TAOX.US,D,20240215,000000,4.175,4.5,4.175,4.4725,7400.2,0
+TAOX.US,D,20240216,000000,4.4725,4.695,4.1825,4.4725,13611.32,0
+TAOX.US,D,20240220,000000,4.5,5.415,4.225,5.07625,14582.44,0
+TAOX.US,D,20240221,000000,5.1125,7.2225,4.78,6.6375,352241.88,0
+TAOX.US,D,20240222,000000,5.125,5.125,4.5075,4.6825,81901.76,0
+TAOX.US,D,20240223,000000,4.4675,4.7175,4.25,4.625,24840,0
+TAOX.US,D,20240226,000000,4.625,5.25,4.1525,4.7225,37150.8,0
+TAOX.US,D,20240227,000000,4.6975,5.24,4.29,5.025,55450.16,0
+TAOX.US,D,20240228,000000,5.23,5.425,5,5.4225,54853.64,0
+TAOX.US,D,20240229,000000,5.315,5.8725,5.055,5.4375,67468.8,0
+TAOX.US,D,20240301,000000,5.275,5.475,5.0925,5.1125,25297.88,0
+TAOX.US,D,20240304,000000,5.3,5.375,4.375,4.705,48768.24,0
+TAOX.US,D,20240305,000000,4.595,5.1225,4.42825,4.8075,13500.16,0
+TAOX.US,D,20240306,000000,4.55,4.9975,4.44,4.6425,12108.8,0
+TAOX.US,D,20240307,000000,4.75,4.75,4.25,4.5875,21738.76,0
+TAOX.US,D,20240308,000000,4.725,4.7425,4.375,4.6,4896,0
+TAOX.US,D,20240311,000000,4.6,4.745,4.3075,4.45,9107.2,0
+TAOX.US,D,20240312,000000,4.7075,4.745,4.26,4.375,10270.64,0
+TAOX.US,D,20240313,000000,4.725,4.745,4.38,4.475,6201,0
+TAOX.US,D,20240314,000000,4.65,4.65,4.2575,4.5,11072.88,0
+TAOX.US,D,20240315,000000,4.55,5.125,4.5,5.05,16046.68,0
+TAOX.US,D,20240318,000000,5.05,5.0825,4.8125,4.925,5471.04,0
+TAOX.US,D,20240319,000000,4.875,5.46,4.875,5.275,10971.2,0
+TAOX.US,D,20240320,000000,5.375,5.375,4.88,4.915,6881.48,0
+TAOX.US,D,20240321,000000,4.9375,5.25,4.515,4.85,8650.36,0
+TAOX.US,D,20240322,000000,4.7525,5,4.65,4.6775,7234.04,0
+TAOX.US,D,20240325,000000,4.495,4.9425,4.19,4.5707,31689.76,0
+TAOX.US,D,20240326,000000,4.65,5.0875,4.4575,4.95,10695.04,0
+TAOX.US,D,20240327,000000,4.96,5.1725,4.75,4.7625,5393.32,0
+TAOX.US,D,20240328,000000,4.975,5.125,4.6875,4.6875,4934.96,0
+TAOX.US,D,20240401,000000,4.825,4.85,4.5,4.5925,4277.76,0
+TAOX.US,D,20240402,000000,4.72,4.8575,4.275,4.5975,5701.92,0
+TAOX.US,D,20240403,000000,4.635,4.6825,3.865,4.5,69327.48,0
+TAOX.US,D,20240404,000000,4.2875,5.125,4.2875,4.525,47615.88,0
+TAOX.US,D,20240405,000000,4.15,5.35,4.15,4.9999,137673,0
+TAOX.US,D,20240408,000000,4.81,6.217,4.77,5.39,276929,0
+TAOX.US,D,20240409,000000,5.78,5.95,4.772,4.94,249929,0
+TAOX.US,D,20240410,000000,4.85,4.9199,4.55,4.7,56627,0
+TAOX.US,D,20240411,000000,4.71,5.07,4.61,4.825,72575,0
+TAOX.US,D,20240412,000000,4.83,5.0374,4.57,4.6865,82800,0
+TAOX.US,D,20240415,000000,4.72,4.8,4.42,4.42,95422,0
+TAOX.US,D,20240416,000000,4.5,4.89,4.43,4.6501,93298,0
+TAOX.US,D,20240417,000000,4.69,4.9586,4.375,4.8,121996,0
+TAOX.US,D,20240418,000000,4.73,4.95,4.6,4.66,42233,0
+TAOX.US,D,20240419,000000,4.64,4.71,4.252,4.33,29811,0
+TAOX.US,D,20240422,000000,4.5,4.5,4.2001,4.36,53626,0
+TAOX.US,D,20240423,000000,4.39,4.79,4.3813,4.57,40601,0
+TAOX.US,D,20240424,000000,4.58,4.6899,4.4807,4.56,14442,0
+TAOX.US,D,20240425,000000,4.45,4.6,4.413,4.413,3503,0
+TAOX.US,D,20240426,000000,4.54,4.54,4.34,4.53,6926,0
+TAOX.US,D,20240429,000000,4.49,4.58,4.41,4.452,21943,0
+TAOX.US,D,20240430,000000,4.4,5.12,4.35,4.74,223025,0
+TAOX.US,D,20240501,000000,4.7,4.99,4.37,4.83,53132,0
+TAOX.US,D,20240502,000000,4.95,5.18,4.7,4.76,48696,0
+TAOX.US,D,20240503,000000,4.84,5.38,4.7203,5.09,165126,0
+TAOX.US,D,20240506,000000,5.03,5.04,4.44,4.71,57994,0
+TAOX.US,D,20240507,000000,4.75,4.98,4.63,4.68,77711,0
+TAOX.US,D,20240508,000000,4.5287,4.77,4.52,4.65,38974,0
+TAOX.US,D,20240509,000000,4.6543,4.8384,4.545,4.71,35371,0
+TAOX.US,D,20240510,000000,4.8999,4.8999,4.57,4.57,28924,0
+TAOX.US,D,20240513,000000,4.62,4.6601,4.3501,4.52,38642,0
+TAOX.US,D,20240514,000000,4.55,4.79,4.42,4.76,67677,0
+TAOX.US,D,20240515,000000,4.69,5.09,4.5,4.71,92657,0
+TAOX.US,D,20240516,000000,4.8605,5,4.7,4.91,36962,0
+TAOX.US,D,20240517,000000,4.75,5.01,4.75,4.75,24910,0
+TAOX.US,D,20240520,000000,4.87,5.04,4.82,4.84,36013,0
+TAOX.US,D,20240521,000000,4.82,5,4.82,4.95,7050,0
+TAOX.US,D,20240522,000000,4.7678,4.8898,4.75,4.83,14571,0
+TAOX.US,D,20240523,000000,4.83,4.83,4.54,4.68,24161,0
+TAOX.US,D,20240524,000000,4.81,4.82,4.5,4.51,12436,0
+TAOX.US,D,20240528,000000,4.69,4.69,4.45,4.59,15904,0
+TAOX.US,D,20240529,000000,4.6152,4.6979,4.32,4.39,37507,0
+TAOX.US,D,20240530,000000,4.47,4.47,4.4,4.44,5063,0
+TAOX.US,D,20240531,000000,4.55,4.6,4.45,4.55,10784,0
+TAOX.US,D,20240603,000000,4.6,4.6,4.4704,4.6,2848,0
+TAOX.US,D,20240604,000000,4.39,4.6,4.3002,4.34,29035,0
+TAOX.US,D,20240605,000000,4.4,4.59,4.12,4.16,121744,0
+TAOX.US,D,20240606,000000,4.2,4.3,4.17,4.17,35432,0
+TAOX.US,D,20240607,000000,4.16,4.2,3.8908,4.17,28542,0
+TAOX.US,D,20240610,000000,4.2831,4.3,4.15,4.16,15236,0
+TAOX.US,D,20240611,000000,4.191,4.2,4.06,4.2,16091,0
+TAOX.US,D,20240612,000000,4.25,4.39,4.17,4.39,21984,0
+TAOX.US,D,20240613,000000,4.27,4.5,4.22,4.37,10770,0
+TAOX.US,D,20240614,000000,4.3,4.65,4.24,4.61,27920,0
+TAOX.US,D,20240617,000000,4.49,4.61,4.2372,4.35,35735,0
+TAOX.US,D,20240618,000000,4.3001,4.42,4.3001,4.42,4001,0
+TAOX.US,D,20240620,000000,4.34,4.47,4.24,4.25,4189,0
+TAOX.US,D,20240621,000000,4.26,4.34,4.23,4.23,15950,0
+TAOX.US,D,20240624,000000,4.3,4.47,4.1999,4.47,30782,0
+TAOX.US,D,20240625,000000,4.5118,5.05,4.3,4.33,314905,0
+TAOX.US,D,20240626,000000,4.44,4.46,4.07,4.21,83176,0
+TAOX.US,D,20240627,000000,4.32,4.33,3.87,4.1,47948,0
+TAOX.US,D,20240628,000000,4.1,4.15,3.97,4.1,13669,0
+TAOX.US,D,20240701,000000,4.04,4.15,3.95,4.15,12782,0
+TAOX.US,D,20240702,000000,4.0701,4.13,3.945,4.02,10813,0
+TAOX.US,D,20240703,000000,4.14,4.25,3.92,4.06,22565,0
+TAOX.US,D,20240705,000000,4.17,4.17,4.01,4.11,4715,0
+TAOX.US,D,20240708,000000,4.17,4.17,4.06,4.09,3485,0
+TAOX.US,D,20240709,000000,4.11,4.65,4.09,4.5,83569,0
+TAOX.US,D,20240710,000000,4.49,4.6672,4.16,4.2892,45294,0
+TAOX.US,D,20240711,000000,4.55,4.7,4.16,4.36,138889,0
+TAOX.US,D,20240712,000000,4.26,4.51,4.1301,4.51,25082,0
+TAOX.US,D,20240715,000000,4.49,4.55,4.41,4.43,7178,0
+TAOX.US,D,20240716,000000,4.465,4.6201,4.35,4.44,40788,0
+TAOX.US,D,20240717,000000,4.35,4.5,4.35,4.48,4141,0
+TAOX.US,D,20240718,000000,4.55,4.7,4.3,4.3,33850,0
+TAOX.US,D,20240719,000000,4.28,4.49,4.28,4.49,7408,0
+TAOX.US,D,20240722,000000,4.3115,4.39,4.2001,4.28,14563,0
+TAOX.US,D,20240723,000000,4.28,4.75,4.15,4.2,184336,0
+TAOX.US,D,20240724,000000,4.18,4.5,4.12,4.12,57520,0
+TAOX.US,D,20240725,000000,4.2773,4.2773,4.1212,4.14,14321,0
+TAOX.US,D,20240726,000000,4.1601,4.3727,4.12,4.25,41744,0
+TAOX.US,D,20240729,000000,4.2901,4.2902,4.03,4.1,33864,0
+TAOX.US,D,20240730,000000,4.03,4.12,3.895,3.99,13240,0
+TAOX.US,D,20240731,000000,4.04,4.09,3.93,4.05,14116,0
+TAOX.US,D,20240801,000000,4,4.07,3.933,4.04,8905,0
+TAOX.US,D,20240802,000000,3.91,4,3.555,3.77,43002,0
+TAOX.US,D,20240805,000000,3.62,3.67,3.2692,3.59,49309,0
+TAOX.US,D,20240806,000000,3.78,3.78,3.5,3.5,18638,0
+TAOX.US,D,20240807,000000,3.48,3.6,3.42,3.49,9812,0
+TAOX.US,D,20240808,000000,3.5,3.59,3.4601,3.55,5484,0
+TAOX.US,D,20240809,000000,3.48,3.64,3.48,3.57,12185,0
+TAOX.US,D,20240812,000000,3.62,3.66,3.41,3.57,20887,0
+TAOX.US,D,20240813,000000,3.5201,3.88,3.5201,3.79,19926,0
+TAOX.US,D,20240814,000000,3.675,3.74,3.55,3.55,5612,0
+TAOX.US,D,20240815,000000,3.572,3.79,3.552,3.72,25334,0
+TAOX.US,D,20240816,000000,3.8,3.81,3.66,3.7,6582,0
+TAOX.US,D,20240819,000000,3.725,3.79,3.57,3.57,7438,0
+TAOX.US,D,20240820,000000,3.57,3.75,3.57,3.75,3293,0
+TAOX.US,D,20240821,000000,3.8,3.91,3.72,3.8,6241,0
+TAOX.US,D,20240822,000000,3.8,4,3.6701,3.73,38746,0
+TAOX.US,D,20240823,000000,3.94,3.94,3.605,3.63,26445,0
+TAOX.US,D,20240826,000000,3.61,3.8972,3.5859,3.72,13278,0
+TAOX.US,D,20240827,000000,3.8,3.8,3.5895,3.765,3616,0
+TAOX.US,D,20240828,000000,3.62,3.7095,3.55,3.575,4807,0
+TAOX.US,D,20240829,000000,3.612,3.62,3.5,3.53,13130,0
+TAOX.US,D,20240830,000000,3.94,4.09,3.7,3.9559,272621,0
+TAOX.US,D,20240903,000000,3.96,3.96,3.5601,3.69,53892,0
+TAOX.US,D,20240904,000000,3.74,3.74,3.38,3.59,42245,0
+TAOX.US,D,20240905,000000,3.7316,3.7316,3.44,3.56,23134,0
+TAOX.US,D,20240906,000000,3.61,3.6443,3.35,3.45,54576,0
+TAOX.US,D,20240909,000000,3.41,3.59,3.4,3.45,9285,0
+TAOX.US,D,20240910,000000,3.5,3.67,3.48,3.54,13524,0
+TAOX.US,D,20240911,000000,3.5,3.595,2.8,2.86,137394,0
+TAOX.US,D,20240912,000000,2.8614,2.988,2.72,2.85,36884,0
+TAOX.US,D,20240913,000000,3.0099,3.16,2.89,3.16,28785,0
+TAOX.US,D,20240916,000000,3.18,3.18,3.01,3.07,16968,0
+TAOX.US,D,20240917,000000,3.04,3.21,3.0183,3.21,16880,0
+TAOX.US,D,20240918,000000,3.28,3.44,3.24,3.24,34737,0
+TAOX.US,D,20240919,000000,3.335,3.335,3.26,3.26,6246,0
+TAOX.US,D,20240920,000000,3.23,3.34,3.2203,3.34,9011,0
+TAOX.US,D,20240923,000000,3.22,3.285,3.0975,3.11,11583,0
+TAOX.US,D,20240924,000000,3.24,3.24,3.01,3.0899,10199,0
+TAOX.US,D,20240925,000000,3.04,3.19,3.04,3.07,8825,0
+TAOX.US,D,20240926,000000,3.0738,3.25,2.98,3.1405,22607,0
+TAOX.US,D,20240927,000000,3.37,3.37,2.9709,2.9709,8864,0
+TAOX.US,D,20240930,000000,3.12,3.12,2.97,3.02,12743,0
+TAOX.US,D,20241001,000000,2.98,3.125,2.98,3.04,17935,0
+TAOX.US,D,20241002,000000,2.97,3.14,2.97,3,15248,0
+TAOX.US,D,20241003,000000,3.0183,3.0189,2.88,2.91,10414,0
+TAOX.US,D,20241004,000000,2.89,3.2,2.89,2.9001,15906,0
+TAOX.US,D,20241007,000000,3,3,2.76,2.86,32861,0
+TAOX.US,D,20241008,000000,2.86,3.2,2.86,2.97,18891,0
+TAOX.US,D,20241009,000000,2.97,3.19,2.9,2.95,21279,0
+TAOX.US,D,20241010,000000,2.8065,2.9584,2.8065,2.9584,11672,0
+TAOX.US,D,20241011,000000,2.87,2.96,2.87,2.96,1486,0
+TAOX.US,D,20241014,000000,2.92,2.935,2.82,2.82,6433,0
+TAOX.US,D,20241015,000000,2.84,3.4,2.84,3,139770,0
+TAOX.US,D,20241016,000000,3.14,3.4229,3.0301,3.31,138690,0
+TAOX.US,D,20241017,000000,3.22,3.265,3.04,3.11,50600,0
+TAOX.US,D,20241018,000000,3.22,3.3,3.11,3.2383,52539,0
+TAOX.US,D,20241021,000000,3.3,3.7,3.21,3.6,78558,0
+TAOX.US,D,20241022,000000,3.5,3.53,3.3,3.4758,23750,0
+TAOX.US,D,20241023,000000,3.31,3.37,3.1309,3.195,6541,0
+TAOX.US,D,20241024,000000,3.14,3.24,3.11,3.1406,19303,0
+TAOX.US,D,20241025,000000,3.11,3.165,3.06,3.081,15510,0
+TAOX.US,D,20241028,000000,3.13,3.22,3.09,3.22,18366,0
+TAOX.US,D,20241029,000000,3.14,3.2202,3.1,3.18,12115,0
+TAOX.US,D,20241030,000000,3.12,3.1748,3.01,3.075,28200,0
+TAOX.US,D,20241031,000000,2.98,3.1,2.98,2.98,8417,0
+TAOX.US,D,20241101,000000,3.02,3.0381,2.96,2.96,3977,0
+TAOX.US,D,20241104,000000,2.96,2.97,2.84,2.85,17698,0
+TAOX.US,D,20241105,000000,3.16,3.1901,2.85,2.85,8059,0
+TAOX.US,D,20241106,000000,2.96,3.04,2.86,3.03,11786,0
+TAOX.US,D,20241107,000000,2.92,3.09,2.92,3.0799,3692,0
+TAOX.US,D,20241108,000000,2.94,2.96,2.88,2.95,8915,0
+TAOX.US,D,20241111,000000,2.9158,3.1947,2.8941,3.1452,23597,0
+TAOX.US,D,20241112,000000,3.05,3.18,3,3.0001,11514,0
+TAOX.US,D,20241113,000000,2.97,3.02,2.65,2.7381,34327,0
+TAOX.US,D,20241114,000000,2.74,2.7463,2.595,2.61,15503,0
+TAOX.US,D,20241115,000000,2.56,2.56,2.32,2.4,22492,0
+TAOX.US,D,20241118,000000,2.43,2.69,2.43,2.52,22762,0
+TAOX.US,D,20241119,000000,2.695,2.75,2.41,2.41,7807,0
+TAOX.US,D,20241120,000000,2.51,2.651,2.466,2.651,10425,0
+TAOX.US,D,20241121,000000,2.6,2.6,2.56,2.565,3256,0
+TAOX.US,D,20241122,000000,2.3491,2.6,2.3491,2.6,4605,0
+TAOX.US,D,20241125,000000,2.65,2.8201,2.65,2.71,15866,0
+TAOX.US,D,20241126,000000,2.71,2.7956,2.6,2.7191,10845,0
+TAOX.US,D,20241127,000000,2.72,2.805,2.49,2.72,60946,0
+TAOX.US,D,20241129,000000,2.79,2.89,2.77,2.882,13248,0
+TAOX.US,D,20241202,000000,2.85,3.15,2.7397,3.13,53993,0
+TAOX.US,D,20241203,000000,3.08,3.14,2.9701,3.02,11065,0
+TAOX.US,D,20241204,000000,2.8,3.1268,2.64,3.03,10509,0
+TAOX.US,D,20241205,000000,2.76,3.0483,2.76,2.96,2702,0
+TAOX.US,D,20241206,000000,2.88,2.96,2.8001,2.84,8824,0
+TAOX.US,D,20241209,000000,2.86,3.1,2.86,2.9,24515,0
+TAOX.US,D,20241210,000000,2.94,2.94,2.88,2.88,813,0
+TAOX.US,D,20241211,000000,2.89,2.97,2.89,2.97,4804,0
+TAOX.US,D,20241212,000000,2.82,2.8965,2.5242,2.68,14331,0
+TAOX.US,D,20241213,000000,2.7598,2.7804,2.592,2.69,1949,0
+TAOX.US,D,20241216,000000,2.7001,2.8,2.7001,2.765,1177,0
+TAOX.US,D,20241217,000000,2.749,2.749,2.5878,2.7099,8614,0
+TAOX.US,D,20241218,000000,2.69,2.6901,2.57,2.57,7431,0
+TAOX.US,D,20241219,000000,2.52,2.65,2.52,2.565,18589,0
+TAOX.US,D,20241220,000000,2.75,3.15,2.75,3.07,96244,0
+TAOX.US,D,20241223,000000,3.16,3.17,2.82,2.94,51076,0
+TAOX.US,D,20241224,000000,3.0401,3.1318,2.85,3.035,30323,0
+TAOX.US,D,20241226,000000,3.05,3.3249,3.05,3.3,26937,0
+TAOX.US,D,20241227,000000,3.2,3.31,3.15,3.28,19508,0
+TAOX.US,D,20241230,000000,3.115,3.44,2.9698,3.3732,21520,0
+TAOX.US,D,20241231,000000,3.37,3.68,3.2898,3.47,51402,0
+TAOX.US,D,20250102,000000,3.49,3.54,3.4216,3.54,9546,0
+TAOX.US,D,20250103,000000,3.49,3.74,3.3248,3.6901,30441,0
+TAOX.US,D,20250106,000000,3.78,3.9,3.5289,3.8999,74302,0
+TAOX.US,D,20250107,000000,3.858,4,3.47,3.89,31572,0
+TAOX.US,D,20250108,000000,3.928,3.9873,3.48,3.62,64676,0
+TAOX.US,D,20250110,000000,3.6997,3.6997,3.1002,3.13,72948,0
+TAOX.US,D,20250113,000000,3.335,3.51,3.2,3.34,31339,0
+TAOX.US,D,20250114,000000,3.58,3.58,3.5291,3.5291,10462,0
+TAOX.US,D,20250115,000000,3.41,3.56,3.31,3.49,11703,0
+TAOX.US,D,20250116,000000,3.49,3.49,3.3,3.3,3379,0
+TAOX.US,D,20250117,000000,3.3544,3.43,3.22,3.3,10450,0
+TAOX.US,D,20250121,000000,3.1,3.4,3.1,3.36,3131,0
+TAOX.US,D,20250122,000000,3.3,3.4,3.2,3.3294,7902,0
+TAOX.US,D,20250123,000000,3.26,3.6204,3.26,3.45,12702,0
+TAOX.US,D,20250124,000000,3.63,3.63,3.4,3.46,12424,0
+TAOX.US,D,20250127,000000,3.41,3.52,3.28,3.51,5568,0
+TAOX.US,D,20250128,000000,3.48,3.75,3.38,3.53,17631,0
+TAOX.US,D,20250129,000000,3.55,3.59,3.5,3.5725,1995,0
+TAOX.US,D,20250130,000000,3.4,3.5,3.33,3.35,9120,0
+TAOX.US,D,20250203,000000,3.54,3.54,2.81,2.8901,21292,0
+TAOX.US,D,20250204,000000,3.08,3.2898,2.94,2.94,14393,0
+TAOX.US,D,20250205,000000,3.06,3.07,3.06,3.06,1994,0
+TAOX.US,D,20250206,000000,3.1416,3.2115,3.1416,3.145,2658,0
+TAOX.US,D,20250207,000000,3.15,3.15,2.931,3.1028,12335,0
+TAOX.US,D,20250210,000000,3.06,3.08,2.93,2.93,8015,0
+TAOX.US,D,20250211,000000,2.99,2.99,2.93,2.9894,17293,0
+TAOX.US,D,20250212,000000,3.14,3.14,3.14,3.14,1516,0
+TAOX.US,D,20250213,000000,3.03,3.03,2.9,2.9,1105,0
+TAOX.US,D,20250214,000000,3.02,3.1799,3,3.0101,9573,0
+TAOX.US,D,20250218,000000,3.06,3.06,2.8201,2.8201,3691,0
+TAOX.US,D,20250219,000000,2.85,2.975,2.84,2.9,3334,0
+TAOX.US,D,20250220,000000,3,3,2.82,2.84,816,0
+TAOX.US,D,20250221,000000,2.9786,2.99,2.87,2.87,5849,0
+TAOX.US,D,20250224,000000,2.87,2.88,2.7,2.72,5646,0
+TAOX.US,D,20250225,000000,2.7402,2.7402,2.6008,2.67,2585,0
+TAOX.US,D,20250226,000000,2.67,2.685,2.6274,2.67,4307,0
+TAOX.US,D,20250227,000000,2.665,2.79,2.665,2.79,1792,0
+TAOX.US,D,20250228,000000,2.6806,2.7,2.6,2.7,4703,0
+TAOX.US,D,20250303,000000,2.6,2.705,2.56,2.61,3953,0
+TAOX.US,D,20250304,000000,2.61,2.7065,2.55,2.7065,9239,0
+TAOX.US,D,20250305,000000,2.8747,2.8747,2.8373,2.8373,1200,0
+TAOX.US,D,20250306,000000,2.77,3.01,2.77,2.8075,3463,0
+TAOX.US,D,20250307,000000,2.84,3.31,2.84,2.896,3730,0
+TAOX.US,D,20250310,000000,2.905,2.93,2.81,2.81,905,0
+TAOX.US,D,20250311,000000,2.96,3.1885,2.83,2.91,4188,0
+TAOX.US,D,20250312,000000,3.06,3.06,2.8,2.9,5379,0
+TAOX.US,D,20250313,000000,2.9,3.06,2.815,2.9,2099,0
+TAOX.US,D,20250314,000000,2.67,3.0578,2.67,2.72,4489,0
+TAOX.US,D,20250317,000000,2.82,2.8656,2.76,2.8,20601,0
+TAOX.US,D,20250318,000000,2.829,2.88,2.78,2.8586,9572,0
+TAOX.US,D,20250319,000000,2.775,2.8,2.76,2.761,4962,0
+TAOX.US,D,20250320,000000,2.15,2.6328,2.15,2.6328,17905,0
+TAOX.US,D,20250321,000000,2.5388,2.6,2.4898,2.59,18875,0
+TAOX.US,D,20250324,000000,2.59,2.7,2.56,2.57,5325,0
+TAOX.US,D,20250325,000000,2.7354,2.7354,2.64,2.64,2768,0
+TAOX.US,D,20250327,000000,2.73,2.73,2.62,2.67,8365,0
+TAOX.US,D,20250328,000000,2.71,2.78,2.48,2.68,17592,0
+TAOX.US,D,20250331,000000,2.47,2.534,2.42,2.42,10589,0
+TAOX.US,D,20250401,000000,2.38,2.4323,2.28,2.4323,13865,0
+TAOX.US,D,20250402,000000,2.36,2.37,2.33,2.37,5399,0
+TAOX.US,D,20250403,000000,2.36,2.36,2.27,2.27,6153,0
+TAOX.US,D,20250404,000000,2.26,2.26,2,2.0201,26587,0
+TAOX.US,D,20250407,000000,1.84,2.04,1.84,2.005,30252,0
+TAOX.US,D,20250408,000000,2.02,2.1964,2.02,2.1178,4016,0
+TAOX.US,D,20250409,000000,1.92,2.25,1.88,2.101,48174,0
+TAOX.US,D,20250410,000000,2.185,2.45,2.13,2.145,21642,0
+TAOX.US,D,20250411,000000,2.06,2.28,2.06,2.28,2523,0
+TAOX.US,D,20250414,000000,2.2235,2.2235,1.93,2.12,3691,0
+TAOX.US,D,20250415,000000,2.12,2.2937,2.12,2.1801,7369,0
+TAOX.US,D,20250416,000000,2.18,2.235,2.18,2.235,2384,0
+TAOX.US,D,20250417,000000,2.205,2.205,2.0901,2.115,2130,0
+TAOX.US,D,20250421,000000,2.05,2.2076,2.05,2.05,6307,0
+TAOX.US,D,20250422,000000,2.0959,2.0959,2.0959,2.0959,652,0
+TAOX.US,D,20250423,000000,2.2799,2.2799,2.1117,2.2694,8793,0
+TAOX.US,D,20250424,000000,2.3,2.3332,2.23,2.2994,4072,0
+TAOX.US,D,20250425,000000,2.35,2.3802,2.2501,2.325,3023,0
+TAOX.US,D,20250428,000000,2.3927,2.4399,2.34,2.4399,5885,0
+TAOX.US,D,20250429,000000,2.3293,2.44,2.3101,2.375,11055,0
+TAOX.US,D,20250430,000000,2.3113,2.53,2.3103,2.43,4900,0
+TAOX.US,D,20250501,000000,2.4012,2.5814,2.4012,2.46,17886,0
+TAOX.US,D,20250502,000000,2.4184,2.42,2.35,2.42,2269,0
+TAOX.US,D,20250505,000000,2.404,2.404,2.404,2.404,2678,0
+TAOX.US,D,20250506,000000,2.58,2.58,2.3411,2.4357,1368,0
+TAOX.US,D,20250507,000000,2.3515,2.3605,2.35,2.3605,1971,0
+TAOX.US,D,20250508,000000,2.4087,2.49,2.4,2.4,3410,0
+TAOX.US,D,20250509,000000,2.4162,2.4162,2.4098,2.4098,2468,0
+TAOX.US,D,20250512,000000,2.53,2.55,2.35,2.5,14112,0
+TAOX.US,D,20250513,000000,2.399,2.5325,2.399,2.495,3044,0
+TAOX.US,D,20250514,000000,2.49,2.53,2.26,2.4041,25945,0
+TAOX.US,D,20250515,000000,2.52,2.52,2.21,2.22,16770,0
+TAOX.US,D,20250516,000000,2.3225,2.3978,2.16,2.16,13490,0
+TAOX.US,D,20250519,000000,2.24,2.3562,2.15,2.2901,2463,0
+TAOX.US,D,20250520,000000,2.2,2.395,2.2,2.29,2490,0
+TAOX.US,D,20250521,000000,2.23,2.2986,2.23,2.2986,572,0
+TAOX.US,D,20250522,000000,2.2099,2.2099,2.2099,2.2099,4271,0
+TAOX.US,D,20250523,000000,2.21,2.2899,2.19,2.26,2869,0
+TAOX.US,D,20250527,000000,2.34,2.4798,2.28,2.42,20809,0
+TAOX.US,D,20250528,000000,2.24,2.35,2.16,2.16,3812,0
+TAOX.US,D,20250529,000000,2.12,2.5499,2.12,2.5,50288,0
+TAOX.US,D,20250530,000000,2.45,2.5799,2.3819,2.515,48796,0
+TAOX.US,D,20250602,000000,2.57,2.73,2.55,2.675,69495,0
+TAOX.US,D,20250603,000000,2.66,2.7221,2.6,2.6,39414,0
+TAOX.US,D,20250604,000000,2.5122,2.6099,2.51,2.6069,9664,0
+TAOX.US,D,20250605,000000,2.7212,2.7632,2.59,2.69,19827,0
+TAOX.US,D,20250606,000000,2.68,2.68,2.385,2.41,45508,0
+TAOX.US,D,20250609,000000,3.33,4.9199,3.01,3.48,45159326,0
+TAOX.US,D,20250610,000000,3.52,3.74,3.23,3.5,1196587,0
+TAOX.US,D,20250611,000000,3.62,5.52,3.62,5.09,2736381,0
+TAOX.US,D,20250612,000000,4.67,5.05,4.47,4.86,465328,0
+TAOX.US,D,20250613,000000,4.6,4.696,3.7,3.71,457291,0
+TAOX.US,D,20250616,000000,3.93,4.505,3.9007,4.27,247868,0
+TAOX.US,D,20250617,000000,4.07,4.22,3.77,3.92,209670,0
+TAOX.US,D,20250618,000000,3.85,4.2876,3.8,4.1,128868,0
+TAOX.US,D,20250620,000000,4.25,4.44,3.9,4.3,219374,0
+TAOX.US,D,20250623,000000,4.25,4.28,3.25,3.58,264609,0
+TAOX.US,D,20250624,000000,3.51,4.2,3.5,4,217941,0
+TAOX.US,D,20250625,000000,3.77,3.9392,3.5,3.77,239698,0
+TAOX.US,D,20250626,000000,3.81,5.43,3.68,4.9,673827,0
+TAOX.US,D,20250627,000000,4.96,6.19,4.53,6.045,741778,0
+TAOX.US,D,20250630,000000,6.39,7.85,5.6342,7.85,1016900,0
+TAOX.US,D,20250701,000000,7.45,8.61,6.1,8.35,725300,0
+TAOX.US,D,20250702,000000,7.91,8.94,7.51,8.08,342231,0
+TAOX.US,D,20250703,000000,7.88,8.53,7.6,8.5,140224,0
+TAOX.US,D,20250707,000000,8.48,8.5307,7.1501,7.63,248682,0
+TAOX.US,D,20250708,000000,7.7,8.74,7.32,8.2,629144,0
+TAOX.US,D,20250709,000000,7.9,7.99,6.96,7.12,197738,0
+TAOX.US,D,20250710,000000,7.56,8,7.01,7.98,199910,0
+TAOX.US,D,20250711,000000,7.71,9,7.6,8.99,998620,0
+TAOX.US,D,20250714,000000,9.03,11.4,9,10.38,602481,0
+TAOX.US,D,20250715,000000,10.39,10.6,8.555,9.695,420936,0
+TAOX.US,D,20250716,000000,9.69,9.89,8.8321,9.31,267982,0
+TAOX.US,D,20250717,000000,9.8,9.9,8.7501,9.4,332319,0
+TAOX.US,D,20250718,000000,10,11.9799,9.54,10.11,548834,0
+TAOX.US,D,20250721,000000,10.05,10.7,9.2,9.21,430542,0
+TAOX.US,D,20250722,000000,9.52,9.52,8.22,8.91,262702,0
+TAOX.US,D,20250723,000000,9.1,9.8,8.44,9.5,231298,0
+TAOX.US,D,20250724,000000,9.54,9.54,8.7101,8.9,96924,0
+TAOX.US,D,20250725,000000,8.87,8.87,7.81,8.41,173342,0
+TAOX.US,D,20250728,000000,8.82,8.82,6.51,6.52,415004,0
+TAOX.US,D,20250729,000000,6.51,7,6.23,6.86,206850,0
+TAOX.US,D,20250730,000000,7,7.42,6.65,6.74,135617,0
+TAOX.US,D,20250731,000000,6.83,7.15,6.31,6.33,183037,0
+TAOX.US,D,20250801,000000,6.25,6.25,5.7,5.99,235754,0
+TAOX.US,D,20250804,000000,5.87,6.7,5.78,6.49,211958,0
+TAOX.US,D,20250805,000000,6.15,6.61,5.5,5.89,240795,0
+TAOX.US,D,20250806,000000,5.91,6.59,5.65,6.22,259317,0
+TAOX.US,D,20250807,000000,6.61,6.65,5.5601,5.95,331017,0
+TAOX.US,D,20250808,000000,6.25,6.447,5.86,6.16,216472,0
+TAOX.US,D,20250811,000000,6.25,7.9616,6.18,7.39,612236,0
+TAOX.US,D,20250812,000000,7.35,8.57,7.15,8.34,421950,0
+TAOX.US,D,20250813,000000,8.44,9.75,8.41,9.56,467085,0
+TAOX.US,D,20250814,000000,9.1,9.4,8.51,9.195,377422,0
+TAOX.US,D,20250815,000000,9.31,9.31,8.1001,8.4,249702,0
+TAOX.US,D,20250818,000000,8.1,8.73,8.09,8.34,201422,0
+TAOX.US,D,20250819,000000,8.34,8.52,6.5501,6.96,360610,0
+TAOX.US,D,20250820,000000,7.14,7.3909,6.562,6.93,180803,0
+TAOX.US,D,20250821,000000,6.79,7.3092,6.3919,6.45,105010,0
+TAOX.US,D,20250822,000000,6.6,7.884,6.4,7.65,339418,0
+TAOX.US,D,20250825,000000,7.51,7.61,7,7.01,163826,0
+TAOX.US,D,20250826,000000,6.99,7.2,6.66,6.96,168898,0
+TAOX.US,D,20250827,000000,7.03,7.27,6.67,6.92,198735,0
+TAOX.US,D,20250828,000000,7.03,7.17,6.44,6.545,190540,0
+TAOX.US,D,20250829,000000,6.67,6.94,5.6,5.82,429835,0
+TAOX.US,D,20250902,000000,5.74,6.5,5.57,6.21,281084,0
+TAOX.US,D,20250903,000000,6.02,6.25,5.8,6,133472,0
+TAOX.US,D,20250904,000000,6.0024,6.0024,5.6,5.79,114311,0
+TAOX.US,D,20250905,000000,5.83,6.2,5.67,6.19,169564,0
+TAOX.US,D,20250908,000000,6.25,6.45,5.95,6.27,239169,0
+TAOX.US,D,20250909,000000,6.32,6.67,6.01,6.24,194854,0
+TAOX.US,D,20250910,000000,6.28,6.74,6.15,6.59,198144,0
+TAOX.US,D,20250911,000000,6.65,6.8289,5.93,6.16,263348,0
+TAOX.US,D,20250912,000000,6.2,6.4,5.74,6.21,231758,0
+TAOX.US,D,20250915,000000,6.14,6.52,5.75,5.95,253530,0
+TAOX.US,D,20250916,000000,5.82,6.1,5.6,6.03,224310,0
+TAOX.US,D,20250917,000000,5.93,6.093,5.6607,5.97,151914,0
+TAOX.US,D,20250918,000000,6.05,7,5.9765,6.27,366796,0
+TAOX.US,D,20250919,000000,6.2,6.2,5.75,5.83,311705,0
+TAOX.US,D,20250922,000000,5.85,5.9899,5.34,5.86,405637,0
+TAOX.US,D,20250923,000000,5.96,6.2,5.62,5.69,138600,0
+TAOX.US,D,20250924,000000,5.77,6.0943,5.73,5.96,99361,0
+TAOX.US,D,20250925,000000,5.95,5.98,5.4,5.47,175200,0
+TAOX.US,D,20250926,000000,5.5,5.8599,5.25,5.85,115304,0
+TAOX.US,D,20250929,000000,6.1,6.88,5.91,6.28,390274,0
+TAOX.US,D,20250930,000000,6.25,6.55,6,6.55,183767,0
+TAOX.US,D,20251001,000000,6.67,6.92,6.27,6.35,253344,0
+TAOX.US,D,20251002,000000,6.5,7.57,6.36,7.09,290082,0
+TAOX.US,D,20251003,000000,7.2,7.2,6.35,6.41,247014,0
+TAOX.US,D,20251006,000000,6.5,7.77,6.5,7.71,338716,0
+TAOX.US,D,20251007,000000,7.93,8,6.9017,7.22,346527,0
+TAOX.US,D,20251008,000000,7.43,8.14,7.26,7.65,314171,0
+TAOX.US,D,20251009,000000,7.65,7.8899,6.96,7.09,233167,0
+TAOX.US,D,20251010,000000,8,8.1,6.85,6.89,547945,0
+TAOX.US,D,20251013,000000,7.88,9.58,7.5,9.54,726262,0
+TAOX.US,D,20251014,000000,7.99,9.63,7.91,9.6,665052,0
+TAOX.US,D,20251015,000000,9.8,10,8.12,9.34,667374,0
+TAOX.US,D,20251016,000000,9.36,9.36,7.305,7.74,844944,0
+TAOX.US,D,20251017,000000,7.32,7.9,6.88,7.23,392964,0
+TAOX.US,D,20251020,000000,7.94,9.4,7.72,9.02,1529719,0
+TAOX.US,D,20251021,000000,8.47,8.86,7.88,8.27,766465,0
+TAOX.US,D,20251022,000000,8.3,8.3315,7.22,7.845,512982,0
+TAOX.US,D,20251023,000000,8,8.5,7.635,8.365,263938,0
+TAOX.US,D,20251024,000000,8.53,9.2,8.23,8.62,365236,0
+TAOX.US,D,20251027,000000,8.92,9.43,8.66,8.87,467136,0
+TAOX.US,D,20251028,000000,9.07,9.4,7.9601,8.35,882183,0
+TAOX.US,D,20251029,000000,8.39,8.66,7.7,7.83,387177,0
+TAOX.US,D,20251030,000000,7.78,8.075,7.46,7.52,412264,0
+TAOX.US,D,20251031,000000,7.88,9,7.48,8.76,635350,0
+TAOX.US,D,20251103,000000,8.5,8.74,7.2001,7.93,859706,0
+TAOX.US,D,20251104,000000,7.27,7.549,6.97,7.05,558177,0
+TAOX.US,D,20251105,000000,7.35,8.36,7.33,8.1,362306,0
+TAOX.US,D,20251106,000000,8.05,8.1735,7.5001,8,239496,0
+TAOX.US,D,20251107,000000,7.75,8.5,7.1,8.32,565838,0
+TAOX.US,D,20251110,000000,8.48,8.768,7.6,7.86,252117,0
+TAOX.US,D,20251111,000000,7.81,7.96,7.45,7.7,89938,0
+TAOX.US,D,20251112,000000,7.86,8.03,7.2,7.565,138080,0
+TAOX.US,D,20251113,000000,7.26,7.3678,6.5,6.56,430183,0
+TAOX.US,D,20251114,000000,6.42,6.8,6.19,6.6,268942,0
+TAOX.US,D,20251117,000000,6,6.65,5.91,6.39,478654,0
+TAOX.US,D,20251118,000000,6.3,7.22,6.12,7.135,254494,0
+TAOX.US,D,20251119,000000,6.94,7.105,6.5,6.5,120187,0
+TAOX.US,D,20251120,000000,6.83,7.19,6.06,6.06,262621,0
+TAOX.US,D,20251121,000000,6.1,6.6,5.6,6.4,307319,0
+TAOX.US,D,20251124,000000,6.65,7.33,6.56,7.21,335225,0
+TAOX.US,D,20251125,000000,7.22,7.39,7,7.25,88529,0
+TAOX.US,D,20251126,000000,7.05,7.61,7,7.47,134497,0
+TAOX.US,D,20251128,000000,7.56,7.85,7.39,7.58,127080,0
+TAOX.US,D,20251201,000000,7.16,7.209,5.805,6.08,466265,0
+TAOX.US,D,20251202,000000,6.2,6.63,5.95,6.1,267937,0
+TAOX.US,D,20251203,000000,6.17,6.62,6,6.57,156960,0
+TAOX.US,D,20251204,000000,6.5,6.745,6.2801,6.67,98818,0
+TAOX.US,D,20251205,000000,6.68,6.68,5.9,5.99,133662,0
+TAOX.US,D,20251208,000000,6.16,6.2699,5.9,6.02,102479,0
+TAOX.US,D,20251209,000000,6.27,6.6235,6.1,6.5,101185,0
+TAOX.US,D,20251210,000000,6.32,6.7,6.2601,6.43,86107,0
+TAOX.US,D,20251211,000000,6.33,6.4469,6,6.17,133889,0
+TAOX.US,D,20251212,000000,6.43,6.77,5.9443,6.02,142623,0
+TAOX.US,D,20251215,000000,6.09,6.19,5.2,5.41,278375,0
+TAOX.US,D,20251216,000000,5.37,5.73,5.37,5.54,157107,0
+TAOX.US,D,20251217,000000,5.29,5.65,5.01,5.02,192224,0
+TAOX.US,D,20251218,000000,5.44,5.498,5.02,5.12,115485,0
+TAOX.US,D,20251219,000000,5.19,5.3409,4.67,5.03,279962,0
+TAOX.US,D,20251222,000000,5.03,5.2108,4.63,4.65,321625,0
+TAOX.US,D,20251223,000000,4.62,4.875,4.57,4.77,142577,0
+TAOX.US,D,20251224,000000,4.74,4.8229,4.56,4.6,131159,0
+TAOX.US,D,20251226,000000,4.52,4.58,4.29,4.29,117090,0
+TAOX.US,D,20251229,000000,4.28,4.5,3.7901,3.96,285968,0
+TAOX.US,D,20251230,000000,3.81,4.125,3.79,3.79,231161,0
+TAOX.US,D,20251231,000000,3.79,4.07,3.53,3.68,407143,0
+TAOX.US,D,20260102,000000,3.85,4.4582,3.85,4.43,142430,0
+TAOX.US,D,20260105,000000,4.78,5.06,4.64,4.9,173843,0
+TAOX.US,D,20260106,000000,5.28,5.33,4.9,5.23,149711,0
+TAOX.US,D,20260107,000000,5.37,5.4,4.91,4.96,124201,0
+TAOX.US,D,20260108,000000,4.94,5.6,4.74,5.34,301950,0
+TAOX.US,D,20260109,000000,5.41,5.4403,5,5.06,136357,0
+TAOX.US,D,20260112,000000,5.08,5.62,5.08,5.46,169751,0
+TAOX.US,D,20260113,000000,5.5,5.59,5.29,5.33,98572,0
+TAOX.US,D,20260114,000000,5.32,5.83,5.32,5.82,141652,0
+TAOX.US,D,20260115,000000,5.91,5.91,5.42,5.43,114816,0
+TAOX.US,D,20260116,000000,5.4,5.52,5.3,5.37,72749,0
+TAOX.US,D,20260120,000000,5.24,5.47,4.72,4.81,261961,0
+TAOX.US,D,20260121,000000,4.68,4.9999,4.52,4.81,134754,0
+TAOX.US,D,20260122,000000,4.95,5,4.63,4.72,82288,0
+TAOX.US,D,20260123,000000,4.75,4.7866,4.55,4.58,111481,0
+TAOX.US,D,20260126,000000,4.51,4.94,4.5,4.67,127093,0
+TAOX.US,D,20260127,000000,4.68,4.96,4.68,4.85,110433,0
+TAOX.US,D,20260128,000000,4.92,5.33,4.86,5.1,160251,0
+TAOX.US,D,20260129,000000,5.13,5.275,4.505,4.62,190595,0
+TAOX.US,D,20260130,000000,4.53,4.6381,4.18,4.27,126849,0
+TAOX.US,D,20260202,000000,4.25,4.335,3.93,4.13,214245,0
+TAOX.US,D,20260203,000000,4.1,4.48,3.93,4.04,144117,0
+TAOX.US,D,20260204,000000,4.03,4.105,3.6,3.87,269862,0
+TAOX.US,D,20260205,000000,3.73,3.85,3.31,3.35,243226,0
+TAOX.US,D,20260206,000000,3.46,4.0696,3.46,3.96,114534,0
+TAOX.US,D,20260209,000000,3.9,4.15,3.84,3.95,100398,0
+TAOX.US,D,20260210,000000,3.9,4.1399,3.74,3.75,107140,0
+TAOX.US,D,20260211,000000,3.86,3.86,3.4972,3.76,97386,0
+TAOX.US,D,20260212,000000,3.72,3.905,3.63,3.72,72223,0
+TAOX.US,D,20260213,000000,3.79,4.125,3.79,3.94,74789,0
+TAOX.US,D,20260217,000000,4.14,4.34,3.83,3.93,153592,0
+TAOX.US,D,20260218,000000,3.86,4.09,3.6,3.73,127417,0
diff --git a/daily/us/nasdaq stocks/2/tayd.us.txt b/daily/us/nasdaq stocks/2/tayd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..46e30ac6b0b44bfb30630262a87476323e204915
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tayd.us.txt	
@@ -0,0 +1,5028 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TAYD.US,D,20050225,000000,3.35,3.35,3.21,3.22,46910,0
+TAYD.US,D,20050228,000000,3.15,3.21,2.99,3.02,102358,0
+TAYD.US,D,20050301,000000,3.04,3.13,3,3.09,70150,0
+TAYD.US,D,20050302,000000,3.1,3.45,3.08,3.42,134140,0
+TAYD.US,D,20050303,000000,3.42,3.5,3.16,3.22,37052,0
+TAYD.US,D,20050304,000000,3.21,3.41,3.11,3.4,57503,0
+TAYD.US,D,20050307,000000,3.31,3.43,3.31,3.35,36238,0
+TAYD.US,D,20050308,000000,3.39,3.7,3.33,3.39,133429,0
+TAYD.US,D,20050309,000000,3.95,3.98,3.5,3.72,178276,0
+TAYD.US,D,20050310,000000,3.61,3.77,3.41,3.41,57151,0
+TAYD.US,D,20050311,000000,3.38,3.4,3.25,3.31,35724,0
+TAYD.US,D,20050314,000000,3.58,3.58,3.35,3.35,22448,0
+TAYD.US,D,20050315,000000,3.36,3.79,3.35,3.43,90993,0
+TAYD.US,D,20050316,000000,3.48,3.48,3.26,3.38,22779,0
+TAYD.US,D,20050317,000000,3.38,3.49,3.33,3.45,14625,0
+TAYD.US,D,20050318,000000,3.16,3.53,3.16,3.22,21658,0
+TAYD.US,D,20050321,000000,3.55,3.55,3.15,3.27,35399,0
+TAYD.US,D,20050322,000000,3.19,3.23,3.07,3.08,34190,0
+TAYD.US,D,20050323,000000,3.08,3.22,3.07,3.07,36219,0
+TAYD.US,D,20050324,000000,3.09,3.31,3.08,3.31,34247,0
+TAYD.US,D,20050328,000000,3.26,6.44,3.13,4.79,6182204,0
+TAYD.US,D,20050329,000000,4.54,4.83,3.79,3.85,980736,0
+TAYD.US,D,20050330,000000,3.97,4.42,3.55,3.91,758050,0
+TAYD.US,D,20050331,000000,3.92,4.17,3.56,3.57,168159,0
+TAYD.US,D,20050401,000000,3.45,3.75,3.25,3.49,99958,0
+TAYD.US,D,20050404,000000,3.45,3.7,3.32,3.39,90713,0
+TAYD.US,D,20050405,000000,3.36,3.5,3.36,3.4,53760,0
+TAYD.US,D,20050406,000000,3.58,3.71,3.25,3.3,54447,0
+TAYD.US,D,20050407,000000,3.3,3.47,3.25,3.26,33114,0
+TAYD.US,D,20050408,000000,3.31,3.39,3.3,3.3,20383,0
+TAYD.US,D,20050411,000000,3.63,3.63,3.32,3.38,66183,0
+TAYD.US,D,20050412,000000,3.46,3.49,3.2,3.22,78221,0
+TAYD.US,D,20050413,000000,3.25,3.28,3.14,3.15,60525,0
+TAYD.US,D,20050414,000000,3.14,3.37,3.08,3.09,88887,0
+TAYD.US,D,20050415,000000,3.09,3.2,2.99,3,83970,0
+TAYD.US,D,20050418,000000,3,3,2.75,2.76,73325,0
+TAYD.US,D,20050419,000000,2.7,2.79,2.62,2.64,106987,0
+TAYD.US,D,20050420,000000,2.65,2.98,2.65,2.81,64901,0
+TAYD.US,D,20050421,000000,2.72,2.96,2.72,2.74,33672,0
+TAYD.US,D,20050422,000000,2.71,3.09,2.68,2.71,62360,0
+TAYD.US,D,20050425,000000,2.7,2.85,2.68,2.74,24188,0
+TAYD.US,D,20050426,000000,2.7,2.9,2.7,2.88,38392,0
+TAYD.US,D,20050427,000000,2.88,2.96,2.85,2.88,16250,0
+TAYD.US,D,20050428,000000,2.94,2.98,2.81,2.84,40105,0
+TAYD.US,D,20050429,000000,2.9,2.9,2.7,2.72,21833,0
+TAYD.US,D,20050502,000000,2.73,2.9,2.7,2.75,15925,0
+TAYD.US,D,20050503,000000,2.81,2.81,2.6,2.6,22450,0
+TAYD.US,D,20050504,000000,2.59,2.79,2.56,2.77,13727,0
+TAYD.US,D,20050505,000000,2.65,2.9,2.62,2.77,22644,0
+TAYD.US,D,20050506,000000,2.69,2.94,2.69,2.74,8788,0
+TAYD.US,D,20050509,000000,2.83,2.95,2.61,2.81,30787,0
+TAYD.US,D,20050510,000000,2.94,3.1,2.84,3.07,48317,0
+TAYD.US,D,20050511,000000,3.13,3.13,2.83,2.91,25434,0
+TAYD.US,D,20050512,000000,2.86,2.92,2.8,2.81,7950,0
+TAYD.US,D,20050513,000000,2.83,2.9,2.82,2.82,13483,0
+TAYD.US,D,20050516,000000,2.83,2.9,2.83,2.85,12750,0
+TAYD.US,D,20050517,000000,2.85,2.87,2.82,2.86,5405,0
+TAYD.US,D,20050518,000000,2.83,3.17,2.83,2.93,52481,0
+TAYD.US,D,20050519,000000,2.9,2.91,2.83,2.91,13025,0
+TAYD.US,D,20050520,000000,2.86,2.98,2.85,2.85,2430,0
+TAYD.US,D,20050523,000000,2.99,2.99,2.71,2.79,33577,0
+TAYD.US,D,20050524,000000,2.77,2.8,2.69,2.75,27370,0
+TAYD.US,D,20050525,000000,2.7,2.79,2.7,2.73,14387,0
+TAYD.US,D,20050526,000000,2.7,2.95,2.7,2.77,32010,0
+TAYD.US,D,20050527,000000,2.81,2.89,2.78,2.84,11841,0
+TAYD.US,D,20050531,000000,2.81,3.07,2.75,2.8,25493,0
+TAYD.US,D,20050601,000000,2.88,3.75,2.72,2.93,213124,0
+TAYD.US,D,20050602,000000,3.06,3.06,2.85,2.87,12050,0
+TAYD.US,D,20050603,000000,3,3,2.9,2.97,13355,0
+TAYD.US,D,20050606,000000,3,3,2.85,2.98,16029,0
+TAYD.US,D,20050607,000000,2.94,2.95,2.84,2.85,3300,0
+TAYD.US,D,20050608,000000,2.84,2.89,2.84,2.85,8213,0
+TAYD.US,D,20050609,000000,2.85,3,2.85,2.95,13800,0
+TAYD.US,D,20050610,000000,3.15,3.15,2.86,2.97,12700,0
+TAYD.US,D,20050613,000000,3.01,3.01,2.91,2.92,5550,0
+TAYD.US,D,20050614,000000,2.98,3.08,2.75,3.03,69403,0
+TAYD.US,D,20050615,000000,3.15,3.35,2.92,2.95,76058,0
+TAYD.US,D,20050616,000000,2.98,3.03,2.94,2.94,25765,0
+TAYD.US,D,20050617,000000,3.15,3.48,3,3.15,220077,0
+TAYD.US,D,20050620,000000,3.19,3.33,3.15,3.24,50490,0
+TAYD.US,D,20050621,000000,3.16,3.49,3.15,3.33,57418,0
+TAYD.US,D,20050622,000000,3.38,3.45,3.26,3.29,21861,0
+TAYD.US,D,20050623,000000,3.25,3.29,3.13,3.13,19250,0
+TAYD.US,D,20050624,000000,3.13,3.36,3.11,3.32,49233,0
+TAYD.US,D,20050627,000000,3.33,3.36,3.13,3.26,19351,0
+TAYD.US,D,20050628,000000,3.23,3.25,3.03,3.07,27010,0
+TAYD.US,D,20050629,000000,3.05,3.11,3.01,3.01,14200,0
+TAYD.US,D,20050630,000000,3.01,3.08,2.98,3.01,12350,0
+TAYD.US,D,20050701,000000,3.04,3.12,3,3.03,14050,0
+TAYD.US,D,20050705,000000,3.1,3.1,2.99,3,4020,0
+TAYD.US,D,20050706,000000,3,3.08,3,3,8620,0
+TAYD.US,D,20050707,000000,3.03,3.34,3,3.11,55578,0
+TAYD.US,D,20050708,000000,3.11,3.14,3,3.05,29750,0
+TAYD.US,D,20050711,000000,3.12,3.21,3.02,3.02,7975,0
+TAYD.US,D,20050712,000000,3.08,3.13,3.08,3.09,3472,0
+TAYD.US,D,20050713,000000,3.02,3.11,3.02,3.08,12100,0
+TAYD.US,D,20050714,000000,3.03,3.14,3.03,3.06,7954,0
+TAYD.US,D,20050715,000000,3.03,3.29,3.03,3.11,7400,0
+TAYD.US,D,20050718,000000,3.29,3.29,3.03,3.08,9470,0
+TAYD.US,D,20050719,000000,3.04,3.17,3.04,3.05,6656,0
+TAYD.US,D,20050720,000000,3.03,3.17,3.03,3.1,11490,0
+TAYD.US,D,20050721,000000,3.05,3.15,3.05,3.07,2655,0
+TAYD.US,D,20050722,000000,3.06,3.11,3.03,3.03,19215,0
+TAYD.US,D,20050725,000000,3.13,3.15,3.09,3.09,36600,0
+TAYD.US,D,20050726,000000,3.14,3.3,3.1,3.12,31295,0
+TAYD.US,D,20050727,000000,3.1,3.24,3.05,3.07,8325,0
+TAYD.US,D,20050728,000000,3.05,3.14,3.05,3.06,17100,0
+TAYD.US,D,20050729,000000,3.05,3.11,3.04,3.05,13890,0
+TAYD.US,D,20050801,000000,3.03,3.14,3.03,3.03,9698,0
+TAYD.US,D,20050802,000000,2.98,3.08,2.98,3.01,19793,0
+TAYD.US,D,20050803,000000,3.01,3.09,3.01,3.01,9618,0
+TAYD.US,D,20050804,000000,3.03,3.05,3.01,3.05,12435,0
+TAYD.US,D,20050805,000000,3.04,3.1,3.01,3.01,7279,0
+TAYD.US,D,20050808,000000,3.03,3.1,3,3,18808,0
+TAYD.US,D,20050809,000000,2.99,3.1,2.99,3,11446,0
+TAYD.US,D,20050810,000000,3,3.06,3,3.06,3289,0
+TAYD.US,D,20050811,000000,2.99,3.06,2.99,3.01,10864,0
+TAYD.US,D,20050812,000000,3.01,3.04,2.98,2.98,7550,0
+TAYD.US,D,20050815,000000,3.1,3.1,2.98,3.04,10439,0
+TAYD.US,D,20050816,000000,3.19,3.23,3.01,3.03,61768,0
+TAYD.US,D,20050817,000000,3.01,3.07,2.9,3.01,38616,0
+TAYD.US,D,20050818,000000,3,3.09,2.98,2.98,18280,0
+TAYD.US,D,20050819,000000,3.01,3.01,2.97,2.99,10861,0
+TAYD.US,D,20050822,000000,3,3.07,2.9,2.97,32064,0
+TAYD.US,D,20050823,000000,2.88,2.97,2.75,2.84,36238,0
+TAYD.US,D,20050824,000000,2.76,2.98,2.76,2.79,51910,0
+TAYD.US,D,20050825,000000,2.79,2.86,2.63,2.63,43226,0
+TAYD.US,D,20050826,000000,2.66,3.6,2.65,2.92,619070,0
+TAYD.US,D,20050829,000000,3.35,3.45,2.94,3.02,334188,0
+TAYD.US,D,20050830,000000,3.05,3.05,2.91,2.95,47536,0
+TAYD.US,D,20050831,000000,3.05,3.19,2.95,3.02,61086,0
+TAYD.US,D,20050901,000000,3.11,3.15,2.98,3.04,33844,0
+TAYD.US,D,20050902,000000,3.07,3.08,2.95,3.01,21632,0
+TAYD.US,D,20050906,000000,2.95,3.21,2.95,2.98,84649,0
+TAYD.US,D,20050907,000000,2.95,3.11,2.95,3.04,18140,0
+TAYD.US,D,20050908,000000,3.15,3.15,3,3.03,11770,0
+TAYD.US,D,20050909,000000,3.1,3.18,3.06,3.08,31673,0
+TAYD.US,D,20050912,000000,3,3.18,3,3.12,12864,0
+TAYD.US,D,20050913,000000,3.12,3.12,3.06,3.06,2000,0
+TAYD.US,D,20050914,000000,3.09,3.09,3.03,3.09,20125,0
+TAYD.US,D,20050915,000000,3.13,3.13,2.97,3.02,36196,0
+TAYD.US,D,20050916,000000,3.02,3.15,2.98,3.04,31200,0
+TAYD.US,D,20050919,000000,3.03,3.13,3,3.02,11500,0
+TAYD.US,D,20050920,000000,3.06,3.1,3,3,16181,0
+TAYD.US,D,20050921,000000,3,3.07,3,3.07,6295,0
+TAYD.US,D,20050922,000000,2.99,3.18,2.99,3.08,39236,0
+TAYD.US,D,20050923,000000,3.07,3.1,3.02,3.08,17264,0
+TAYD.US,D,20050926,000000,3.09,3.09,3,3,7500,0
+TAYD.US,D,20050927,000000,3.03,3.08,2.98,3.04,33049,0
+TAYD.US,D,20050928,000000,3,3,3,3,750,0
+TAYD.US,D,20050929,000000,3,3.05,2.98,2.99,12859,0
+TAYD.US,D,20050930,000000,2.95,3.1,2.95,2.99,19409,0
+TAYD.US,D,20051003,000000,2.95,2.97,2.84,2.88,14475,0
+TAYD.US,D,20051004,000000,2.97,2.97,2.89,2.9,13419,0
+TAYD.US,D,20051005,000000,2.97,2.97,2.86,2.86,2965,0
+TAYD.US,D,20051006,000000,2.95,3.01,2.91,2.95,27511,0
+TAYD.US,D,20051007,000000,2.96,3.22,2.88,3.03,112577,0
+TAYD.US,D,20051010,000000,3.5,4.68,3.5,3.53,3065827,0
+TAYD.US,D,20051011,000000,3.21,3.43,3.05,3.09,480891,0
+TAYD.US,D,20051012,000000,3.1,3.14,3.02,3.07,257191,0
+TAYD.US,D,20051013,000000,3.08,3.09,2.96,3.01,81135,0
+TAYD.US,D,20051014,000000,3,3.59,2.96,3.13,746036,0
+TAYD.US,D,20051017,000000,3.16,3.16,3,3.1,165051,0
+TAYD.US,D,20051018,000000,3.1,3.12,3.03,3.04,29446,0
+TAYD.US,D,20051019,000000,3.05,3.12,3.05,3.06,53307,0
+TAYD.US,D,20051020,000000,3.12,3.12,3.04,3.04,34131,0
+TAYD.US,D,20051021,000000,3.03,3.07,3.03,3.07,30146,0
+TAYD.US,D,20051024,000000,3.15,3.15,3.02,3.05,98412,0
+TAYD.US,D,20051025,000000,3.05,3.14,3.03,3.07,104245,0
+TAYD.US,D,20051026,000000,3.05,3.13,3.04,3.05,32635,0
+TAYD.US,D,20051027,000000,3.05,3.09,3.03,3.03,18200,0
+TAYD.US,D,20051028,000000,3.03,3.07,3,3.02,32345,0
+TAYD.US,D,20051031,000000,3,3.11,3,3.03,27214,0
+TAYD.US,D,20051101,000000,3.01,3.06,3,3.04,27297,0
+TAYD.US,D,20051102,000000,3.09,3.13,3.03,3.05,17610,0
+TAYD.US,D,20051103,000000,3.08,3.08,3.01,3.01,10172,0
+TAYD.US,D,20051104,000000,3.01,3.06,2.99,3,52229,0
+TAYD.US,D,20051107,000000,3.09,3.12,3.04,3.08,13625,0
+TAYD.US,D,20051108,000000,3.03,3.08,3.02,3.02,14730,0
+TAYD.US,D,20051109,000000,3.03,3.05,3.02,3.05,6764,0
+TAYD.US,D,20051110,000000,3.08,3.08,3,3.04,19060,0
+TAYD.US,D,20051111,000000,3.03,3.07,3.02,3.07,14780,0
+TAYD.US,D,20051114,000000,3.1,3.14,3.05,3.08,48050,0
+TAYD.US,D,20051115,000000,3.25,3.25,3.08,3.1,70366,0
+TAYD.US,D,20051116,000000,3.15,3.15,3.11,3.12,13180,0
+TAYD.US,D,20051117,000000,3.14,3.4,3.09,3.19,131932,0
+TAYD.US,D,20051118,000000,3.2,3.2,3.1,3.12,45295,0
+TAYD.US,D,20051121,000000,3.12,3.12,3.07,3.12,10468,0
+TAYD.US,D,20051122,000000,3.12,3.2,3.08,3.17,55101,0
+TAYD.US,D,20051123,000000,3.12,3.2,3.12,3.18,13795,0
+TAYD.US,D,20051125,000000,3.12,3.2,3.12,3.14,7288,0
+TAYD.US,D,20051128,000000,3.17,3.17,3.13,3.13,6400,0
+TAYD.US,D,20051129,000000,3.13,3.19,3.12,3.19,18615,0
+TAYD.US,D,20051130,000000,3.14,3.2,3.13,3.15,8422,0
+TAYD.US,D,20051201,000000,3.12,3.21,3.12,3.18,16670,0
+TAYD.US,D,20051202,000000,3.26,3.35,3.18,3.2,39115,0
+TAYD.US,D,20051205,000000,3.2,3.49,3.15,3.23,52562,0
+TAYD.US,D,20051206,000000,3.24,3.24,3.15,3.17,10926,0
+TAYD.US,D,20051207,000000,3.16,3.24,3.08,3.15,37852,0
+TAYD.US,D,20051208,000000,3.25,3.73,3.2,3.5,565500,0
+TAYD.US,D,20051209,000000,3.8,3.8,3.4,3.48,95817,0
+TAYD.US,D,20051212,000000,3.49,3.58,3.4,3.45,55019,0
+TAYD.US,D,20051213,000000,4.11,4.86,3.72,3.79,1121604,0
+TAYD.US,D,20051214,000000,3.75,3.8,3.55,3.7,141372,0
+TAYD.US,D,20051215,000000,3.7,4.05,3.7,3.98,80056,0
+TAYD.US,D,20051216,000000,4,4.41,3.95,4.17,220029,0
+TAYD.US,D,20051219,000000,4.32,4.32,3.61,3.77,118498,0
+TAYD.US,D,20051220,000000,3.79,3.98,3.7,3.71,39349,0
+TAYD.US,D,20051221,000000,3.84,3.93,3.8,3.81,13280,0
+TAYD.US,D,20051222,000000,3.85,3.94,3.75,3.84,34427,0
+TAYD.US,D,20051223,000000,3.78,3.99,3.78,3.93,16477,0
+TAYD.US,D,20051227,000000,3.86,4.02,3.76,3.9,15928,0
+TAYD.US,D,20051228,000000,3.97,3.99,3.86,3.89,10780,0
+TAYD.US,D,20051229,000000,3.81,3.96,3.76,3.84,23959,0
+TAYD.US,D,20051230,000000,3.8,3.94,3.78,3.91,10675,0
+TAYD.US,D,20060103,000000,3.9,3.9,3.74,3.78,27600,0
+TAYD.US,D,20060104,000000,3.78,3.78,3.53,3.64,121803,0
+TAYD.US,D,20060105,000000,3.59,3.68,3.59,3.67,17068,0
+TAYD.US,D,20060106,000000,3.7,3.73,3.59,3.72,33650,0
+TAYD.US,D,20060109,000000,3.7,3.9,3.7,3.79,41250,0
+TAYD.US,D,20060110,000000,3.72,3.9,3.72,3.89,25980,0
+TAYD.US,D,20060111,000000,3.91,3.94,3.81,3.82,32216,0
+TAYD.US,D,20060112,000000,3.92,4.25,3.91,4.25,66892,0
+TAYD.US,D,20060113,000000,4.25,6.05,3.81,5.38,3029370,0
+TAYD.US,D,20060117,000000,5.25,6.2,5.1,5.59,1063807,0
+TAYD.US,D,20060118,000000,5.39,5.51,5.2,5.33,165582,0
+TAYD.US,D,20060119,000000,5.31,5.51,5.11,5.12,113751,0
+TAYD.US,D,20060120,000000,5.16,5.18,5,5.02,90182,0
+TAYD.US,D,20060123,000000,5.01,5.5,5,5.35,127530,0
+TAYD.US,D,20060124,000000,5.31,5.47,5.2,5.36,67954,0
+TAYD.US,D,20060125,000000,5.68,5.74,5.21,5.36,73255,0
+TAYD.US,D,20060126,000000,5.27,5.32,5.1,5.17,44830,0
+TAYD.US,D,20060127,000000,5.15,5.8,5,5.21,475555,0
+TAYD.US,D,20060130,000000,5.1,5.3,5.06,5.08,110274,0
+TAYD.US,D,20060131,000000,5.03,5.22,5.03,5.07,44583,0
+TAYD.US,D,20060201,000000,5.09,5.31,5.07,5.15,50264,0
+TAYD.US,D,20060202,000000,5.2,5.59,5.11,5.17,51397,0
+TAYD.US,D,20060203,000000,5.13,5.45,5.13,5.2,43639,0
+TAYD.US,D,20060206,000000,5.2,5.35,5.2,5.21,33006,0
+TAYD.US,D,20060207,000000,5.18,5.31,5.15,5.15,36579,0
+TAYD.US,D,20060208,000000,5.39,5.39,5.02,5.19,67150,0
+TAYD.US,D,20060209,000000,5.13,5.28,5.13,5.21,16145,0
+TAYD.US,D,20060210,000000,5.11,5.2,5.07,5.14,15749,0
+TAYD.US,D,20060213,000000,5.13,5.3,5.13,5.15,10169,0
+TAYD.US,D,20060214,000000,5.13,5.2,5.07,5.08,10265,0
+TAYD.US,D,20060215,000000,5.13,5.18,5.1,5.12,14669,0
+TAYD.US,D,20060216,000000,5.19,5.36,5.13,5.21,31393,0
+TAYD.US,D,20060217,000000,5.24,5.58,5.19,5.51,83187,0
+TAYD.US,D,20060221,000000,5.6,5.75,5.51,5.55,42482,0
+TAYD.US,D,20060222,000000,5.62,5.68,5.44,5.51,31134,0
+TAYD.US,D,20060223,000000,5.64,5.64,5.36,5.43,18879,0
+TAYD.US,D,20060224,000000,5.54,5.63,5.31,5.63,17567,0
+TAYD.US,D,20060227,000000,5.64,5.64,5.32,5.37,17799,0
+TAYD.US,D,20060228,000000,5.56,5.56,5.31,5.4,15664,0
+TAYD.US,D,20060301,000000,5.35,5.42,5.22,5.27,36840,0
+TAYD.US,D,20060302,000000,5.39,5.4,5.29,5.35,10271,0
+TAYD.US,D,20060303,000000,5.34,5.35,5,5.28,34471,0
+TAYD.US,D,20060306,000000,5.35,5.35,5.12,5.15,19025,0
+TAYD.US,D,20060307,000000,5.15,5.27,5.03,5.03,21716,0
+TAYD.US,D,20060308,000000,5.05,5.11,5,5.02,14697,0
+TAYD.US,D,20060309,000000,5,5.17,5,5.01,17281,0
+TAYD.US,D,20060310,000000,5,5.23,5,5.16,12103,0
+TAYD.US,D,20060313,000000,5.25,5.25,5.07,5.1,9085,0
+TAYD.US,D,20060314,000000,5.07,5.15,5.04,5.06,12780,0
+TAYD.US,D,20060315,000000,5.1,5.15,5.04,5.11,19401,0
+TAYD.US,D,20060316,000000,5.15,5.23,5.07,5.1,9800,0
+TAYD.US,D,20060317,000000,5.15,5.18,5.03,5.05,18963,0
+TAYD.US,D,20060320,000000,5.1,5.24,5.1,5.23,11540,0
+TAYD.US,D,20060321,000000,5.18,5.21,5.07,5.13,8300,0
+TAYD.US,D,20060322,000000,5.06,5.27,5.06,5.27,12154,0
+TAYD.US,D,20060323,000000,5.19,5.19,5.09,5.11,9035,0
+TAYD.US,D,20060324,000000,5.12,5.25,5.06,5.12,11085,0
+TAYD.US,D,20060327,000000,5.16,5.37,5.13,5.35,33136,0
+TAYD.US,D,20060328,000000,5.35,5.85,5.3,5.59,120780,0
+TAYD.US,D,20060329,000000,5.68,5.93,5.61,5.78,77777,0
+TAYD.US,D,20060330,000000,5.9,5.91,5.58,5.66,45433,0
+TAYD.US,D,20060331,000000,5.7,5.74,5.49,5.72,38765,0
+TAYD.US,D,20060403,000000,5.69,5.83,5.69,5.73,12333,0
+TAYD.US,D,20060404,000000,5.9,7.63,5.85,7.59,1128010,0
+TAYD.US,D,20060405,000000,7.55,7.64,7,7.31,406805,0
+TAYD.US,D,20060406,000000,7.45,8.25,7.35,7.43,661140,0
+TAYD.US,D,20060407,000000,7.39,7.4,6.92,7.02,204284,0
+TAYD.US,D,20060410,000000,7.03,7.6,7.03,7.11,120162,0
+TAYD.US,D,20060411,000000,7.1,8.15,7.1,8.12,285727,0
+TAYD.US,D,20060412,000000,8.06,8.07,7.66,7.7,105125,0
+TAYD.US,D,20060413,000000,7.8,7.8,5.92,6.13,1241520,0
+TAYD.US,D,20060417,000000,6.19,6.19,5.72,6,328860,0
+TAYD.US,D,20060418,000000,5.98,5.98,5.79,5.8,107252,0
+TAYD.US,D,20060419,000000,5.81,5.95,5.75,5.89,70425,0
+TAYD.US,D,20060420,000000,5.84,5.88,5.8,5.84,51552,0
+TAYD.US,D,20060421,000000,5.95,6.15,5.88,5.9,92219,0
+TAYD.US,D,20060424,000000,5.87,5.92,5.78,5.82,48779,0
+TAYD.US,D,20060425,000000,5.81,5.88,5.39,5.5,105653,0
+TAYD.US,D,20060426,000000,5.55,5.65,5.31,5.4,110234,0
+TAYD.US,D,20060427,000000,5.42,5.63,5.35,5.63,70060,0
+TAYD.US,D,20060428,000000,5.59,6.31,5.44,5.68,211407,0
+TAYD.US,D,20060501,000000,5.67,5.67,5.55,5.58,28777,0
+TAYD.US,D,20060502,000000,5.69,5.69,5.35,5.49,78748,0
+TAYD.US,D,20060503,000000,5.49,6.49,5.49,6.29,1059026,0
+TAYD.US,D,20060504,000000,6.18,6.29,5.75,5.94,206879,0
+TAYD.US,D,20060505,000000,6.05,6.12,5.87,6.07,79824,0
+TAYD.US,D,20060508,000000,6,6.18,5.96,6.05,56795,0
+TAYD.US,D,20060509,000000,6.09,6.49,6.09,6.23,77547,0
+TAYD.US,D,20060510,000000,6.34,6.34,6.2,6.29,38358,0
+TAYD.US,D,20060511,000000,6.32,6.48,6.02,6.21,75258,0
+TAYD.US,D,20060512,000000,6.16,6.45,5.93,6,39935,0
+TAYD.US,D,20060515,000000,5.97,6.01,5.69,5.72,58589,0
+TAYD.US,D,20060516,000000,5.72,6.49,5.53,5.71,160695,0
+TAYD.US,D,20060517,000000,5.79,5.8,5.6,5.77,44507,0
+TAYD.US,D,20060518,000000,5.75,5.88,5.64,5.71,25666,0
+TAYD.US,D,20060519,000000,5.92,5.92,5.5,5.75,89134,0
+TAYD.US,D,20060522,000000,5.78,5.88,5.53,5.64,30936,0
+TAYD.US,D,20060523,000000,5.6,5.69,5.52,5.6,13579,0
+TAYD.US,D,20060524,000000,5.59,5.65,5.2,5.46,84407,0
+TAYD.US,D,20060525,000000,5.65,5.7,5.32,5.58,40794,0
+TAYD.US,D,20060526,000000,5.6,5.85,5.54,5.79,30583,0
+TAYD.US,D,20060530,000000,6.11,6.35,5.93,6.07,198686,0
+TAYD.US,D,20060531,000000,6.03,6.32,6.03,6.1,27126,0
+TAYD.US,D,20060601,000000,6.04,6.2,5.9,6.03,35489,0
+TAYD.US,D,20060602,000000,5.99,6.13,5.9,6,28009,0
+TAYD.US,D,20060605,000000,6.09,6.26,6.02,6.24,29077,0
+TAYD.US,D,20060606,000000,6.27,6.3,6,6.01,18951,0
+TAYD.US,D,20060607,000000,5.99,6,5.77,5.86,45123,0
+TAYD.US,D,20060608,000000,5.8,6.05,5.74,6.05,35080,0
+TAYD.US,D,20060609,000000,6.02,6.09,5.8,6.02,25169,0
+TAYD.US,D,20060612,000000,5.96,5.96,5.56,5.65,28066,0
+TAYD.US,D,20060613,000000,5.66,5.76,5.46,5.51,29549,0
+TAYD.US,D,20060614,000000,5.55,5.66,5.54,5.61,8768,0
+TAYD.US,D,20060615,000000,6.2,6.2,5.64,5.77,35962,0
+TAYD.US,D,20060616,000000,5.71,5.84,5.62,5.81,6300,0
+TAYD.US,D,20060619,000000,5.75,5.81,5.6,5.68,12350,0
+TAYD.US,D,20060620,000000,5.68,5.68,5.5,5.56,31606,0
+TAYD.US,D,20060621,000000,5.67,5.67,5.27,5.42,19783,0
+TAYD.US,D,20060622,000000,5.5,5.9,5.46,5.72,42171,0
+TAYD.US,D,20060623,000000,5.89,5.89,5.74,5.82,11537,0
+TAYD.US,D,20060626,000000,5.9,6.04,5.75,5.81,20681,0
+TAYD.US,D,20060627,000000,5.76,6.02,5.65,6.02,14124,0
+TAYD.US,D,20060628,000000,5.83,5.91,5.83,5.91,3000,0
+TAYD.US,D,20060629,000000,5.91,6.14,5.9,6,12834,0
+TAYD.US,D,20060630,000000,5.95,6,5.75,5.87,9300,0
+TAYD.US,D,20060703,000000,5.99,6.05,5.95,6.05,8324,0
+TAYD.US,D,20060705,000000,6,6.44,6,6.41,42016,0
+TAYD.US,D,20060706,000000,6.5,6.5,6.25,6.45,15412,0
+TAYD.US,D,20060707,000000,6.5,6.88,6.35,6.79,79897,0
+TAYD.US,D,20060710,000000,6.94,7.11,6.59,6.8,94022,0
+TAYD.US,D,20060711,000000,6.8,6.8,6.55,6.65,41387,0
+TAYD.US,D,20060712,000000,6.75,7.08,6.75,6.84,29129,0
+TAYD.US,D,20060713,000000,6.84,6.92,6.62,6.73,34210,0
+TAYD.US,D,20060714,000000,6.65,6.74,6.44,6.7,11040,0
+TAYD.US,D,20060717,000000,6.69,6.79,6.36,6.44,43254,0
+TAYD.US,D,20060718,000000,6.5,6.51,6.34,6.49,20601,0
+TAYD.US,D,20060719,000000,6.44,6.55,6.01,6.12,61108,0
+TAYD.US,D,20060720,000000,6.12,6.27,5.95,6.05,34592,0
+TAYD.US,D,20060721,000000,6.04,6.04,5.91,5.97,6487,0
+TAYD.US,D,20060724,000000,6.03,6.22,5.97,6.03,7100,0
+TAYD.US,D,20060725,000000,6,6.07,5.95,5.96,18859,0
+TAYD.US,D,20060726,000000,5.96,6.07,5.95,6,7579,0
+TAYD.US,D,20060727,000000,6.05,6.05,5.98,6,6590,0
+TAYD.US,D,20060728,000000,5.95,6.02,5.89,5.95,9275,0
+TAYD.US,D,20060731,000000,6.1,6.47,6.1,6.25,19037,0
+TAYD.US,D,20060801,000000,6.23,6.37,6.2,6.24,3258,0
+TAYD.US,D,20060802,000000,6.2,6.24,6.1,6.24,6084,0
+TAYD.US,D,20060803,000000,6.24,6.3,6.14,6.3,2900,0
+TAYD.US,D,20060804,000000,6.49,6.49,6.16,6.16,750,0
+TAYD.US,D,20060807,000000,6.14,6.17,6.01,6.06,8961,0
+TAYD.US,D,20060808,000000,6.02,6.09,6.02,6.02,798,0
+TAYD.US,D,20060809,000000,5.96,6.03,5.96,6.02,2782,0
+TAYD.US,D,20060810,000000,5.96,6.2,5.86,5.9,19754,0
+TAYD.US,D,20060811,000000,5.9,6.19,5.9,5.97,12880,0
+TAYD.US,D,20060814,000000,5.97,5.98,5.9,5.98,4129,0
+TAYD.US,D,20060815,000000,5.94,5.94,5.53,5.85,15650,0
+TAYD.US,D,20060816,000000,5.95,6.05,5.8,5.84,16173,0
+TAYD.US,D,20060817,000000,5.9,6,5.81,5.9,6560,0
+TAYD.US,D,20060818,000000,6.08,6.27,5.93,6.15,38373,0
+TAYD.US,D,20060821,000000,6.1,6.35,6.03,6.25,15643,0
+TAYD.US,D,20060822,000000,6.23,6.23,6.06,6.15,11636,0
+TAYD.US,D,20060823,000000,6.15,6.25,6,6.14,21065,0
+TAYD.US,D,20060824,000000,6.09,6.29,6.06,6.25,18578,0
+TAYD.US,D,20060825,000000,6.33,6.33,6.06,6.21,15044,0
+TAYD.US,D,20060828,000000,6.23,6.23,6.05,6.1,12050,0
+TAYD.US,D,20060829,000000,6.05,6.39,5.58,5.65,210456,0
+TAYD.US,D,20060830,000000,5.75,5.75,5.36,5.41,82739,0
+TAYD.US,D,20060831,000000,5.6,5.61,5.4,5.56,25035,0
+TAYD.US,D,20060901,000000,5.55,5.57,5.47,5.57,12653,0
+TAYD.US,D,20060905,000000,5.65,5.65,5.55,5.64,18141,0
+TAYD.US,D,20060906,000000,5.68,5.69,5.55,5.68,16792,0
+TAYD.US,D,20060907,000000,5.7,5.74,5.7,5.7,1775,0
+TAYD.US,D,20060908,000000,5.74,5.74,5.58,5.74,11684,0
+TAYD.US,D,20060911,000000,5.59,5.72,5.42,5.7,7951,0
+TAYD.US,D,20060912,000000,5.75,5.75,5.59,5.75,11305,0
+TAYD.US,D,20060913,000000,5.55,5.75,5.55,5.61,7425,0
+TAYD.US,D,20060914,000000,5.55,5.75,5.55,5.72,7965,0
+TAYD.US,D,20060915,000000,5.75,5.75,5.62,5.74,8825,0
+TAYD.US,D,20060918,000000,5.68,5.73,5.55,5.59,7942,0
+TAYD.US,D,20060919,000000,5.57,5.69,5.55,5.59,11375,0
+TAYD.US,D,20060920,000000,5.58,5.65,5.58,5.65,7903,0
+TAYD.US,D,20060921,000000,5.56,5.62,5.5,5.57,10933,0
+TAYD.US,D,20060922,000000,5.58,5.64,5.58,5.61,3945,0
+TAYD.US,D,20060925,000000,5.52,5.54,5.4,5.43,11921,0
+TAYD.US,D,20060926,000000,5.35,5.43,4.31,4.8,130347,0
+TAYD.US,D,20060927,000000,4.83,4.88,4.8,4.86,31877,0
+TAYD.US,D,20060928,000000,4.86,4.93,4.8,4.86,22955,0
+TAYD.US,D,20060929,000000,4.96,5.1,4.82,4.9,19771,0
+TAYD.US,D,20061002,000000,4.92,4.92,4.81,4.85,7658,0
+TAYD.US,D,20061003,000000,4.94,4.94,4.82,4.86,4140,0
+TAYD.US,D,20061004,000000,4.86,4.9,4.77,4.84,21620,0
+TAYD.US,D,20061005,000000,5.01,5.01,4.89,4.97,1700,0
+TAYD.US,D,20061006,000000,4.98,5,4.94,4.94,6842,0
+TAYD.US,D,20061009,000000,4.98,5.01,4.93,4.93,9475,0
+TAYD.US,D,20061010,000000,4.97,5.1,4.91,5.1,14364,0
+TAYD.US,D,20061011,000000,5.08,5.08,4.97,4.99,6200,0
+TAYD.US,D,20061012,000000,4.91,5.33,4.91,5.04,26350,0
+TAYD.US,D,20061013,000000,4.96,5.07,4.91,4.98,10454,0
+TAYD.US,D,20061016,000000,5.3,5.5,5.1,5.1,115485,0
+TAYD.US,D,20061017,000000,5.34,5.34,5.1,5.15,22291,0
+TAYD.US,D,20061018,000000,5.16,5.22,5.11,5.21,6800,0
+TAYD.US,D,20061019,000000,5.49,5.49,5.03,5.11,21409,0
+TAYD.US,D,20061020,000000,5.17,5.35,5.15,5.16,15950,0
+TAYD.US,D,20061023,000000,5.24,5.25,5.11,5.16,5900,0
+TAYD.US,D,20061024,000000,5.2,5.2,5,5.01,5670,0
+TAYD.US,D,20061025,000000,5,5.16,5,5.02,11315,0
+TAYD.US,D,20061026,000000,5.05,5.25,5,5.09,16886,0
+TAYD.US,D,20061027,000000,5.1,5.16,5.09,5.12,1200,0
+TAYD.US,D,20061030,000000,5.18,5.18,5.17,5.18,800,0
+TAYD.US,D,20061031,000000,5.07,5.25,5.06,5.14,25294,0
+TAYD.US,D,20061101,000000,5.17,5.2,5.1,5.14,3700,0
+TAYD.US,D,20061102,000000,5.17,5.2,5.09,5.09,6313,0
+TAYD.US,D,20061103,000000,5.19,5.25,5.08,5.1,13864,0
+TAYD.US,D,20061106,000000,5.08,5.16,5.08,5.13,7752,0
+TAYD.US,D,20061107,000000,5.13,5.25,5.1,5.12,8450,0
+TAYD.US,D,20061108,000000,5.15,5.18,5.12,5.12,4700,0
+TAYD.US,D,20061109,000000,5.13,5.16,5.09,5.09,5300,0
+TAYD.US,D,20061110,000000,5.14,5.14,5.09,5.12,1830,0
+TAYD.US,D,20061113,000000,5.28,5.28,5.13,5.17,4178,0
+TAYD.US,D,20061114,000000,5.26,5.47,5.23,5.42,20303,0
+TAYD.US,D,20061115,000000,5.72,5.86,5.42,5.74,91936,0
+TAYD.US,D,20061116,000000,5.64,5.72,5.61,5.63,37916,0
+TAYD.US,D,20061117,000000,5.63,5.77,5.54,5.55,52550,0
+TAYD.US,D,20061120,000000,5.59,5.65,5.51,5.51,5846,0
+TAYD.US,D,20061121,000000,5.55,5.63,5.54,5.63,11151,0
+TAYD.US,D,20061122,000000,5.7,5.74,5.6,5.61,4611,0
+TAYD.US,D,20061124,000000,5.62,5.78,5.6,5.6,7100,0
+TAYD.US,D,20061127,000000,5.65,5.9,5.64,5.8,30763,0
+TAYD.US,D,20061128,000000,5.98,5.98,5.7,5.76,10460,0
+TAYD.US,D,20061129,000000,5.79,6.14,5.75,6.05,52284,0
+TAYD.US,D,20061130,000000,6.01,6.09,5.94,6.01,9708,0
+TAYD.US,D,20061201,000000,6.09,6.11,5.97,6.08,15459,0
+TAYD.US,D,20061204,000000,6,6.02,5.82,5.89,14351,0
+TAYD.US,D,20061205,000000,5.9,5.99,5.75,5.82,26120,0
+TAYD.US,D,20061206,000000,5.81,6.04,5.8,6.02,12522,0
+TAYD.US,D,20061207,000000,6.02,6.48,6.02,6.22,61176,0
+TAYD.US,D,20061208,000000,6.17,6.32,6.06,6.18,18032,0
+TAYD.US,D,20061211,000000,6.13,6.46,6.12,6.34,13086,0
+TAYD.US,D,20061212,000000,6.26,6.34,6.14,6.3,9857,0
+TAYD.US,D,20061213,000000,6.35,6.41,6.25,6.3,5442,0
+TAYD.US,D,20061214,000000,6.34,6.34,6.15,6.25,11155,0
+TAYD.US,D,20061215,000000,6.25,6.36,6.07,6.24,7703,0
+TAYD.US,D,20061218,000000,6.34,6.34,6.16,6.16,12557,0
+TAYD.US,D,20061219,000000,6.19,6.27,6.12,6.16,14574,0
+TAYD.US,D,20061220,000000,6.19,6.26,6.08,6.15,4700,0
+TAYD.US,D,20061221,000000,6.05,6.12,6.02,6.11,11000,0
+TAYD.US,D,20061222,000000,6.12,6.14,6.04,6.07,11414,0
+TAYD.US,D,20061226,000000,6.44,6.64,6.1,6.2,101236,0
+TAYD.US,D,20061227,000000,6.29,6.4,6.07,6.08,24067,0
+TAYD.US,D,20061228,000000,6.15,6.27,6.06,6.06,5600,0
+TAYD.US,D,20061229,000000,6.02,6.11,6.02,6.11,11472,0
+TAYD.US,D,20070103,000000,6.1,6.2,6.05,6.05,22120,0
+TAYD.US,D,20070104,000000,6.08,6.13,6.08,6.12,2700,0
+TAYD.US,D,20070105,000000,6.09,6.11,6.05,6.08,5355,0
+TAYD.US,D,20070108,000000,6.11,6.14,6,6.12,17270,0
+TAYD.US,D,20070109,000000,6.08,6.29,6.01,6.12,11560,0
+TAYD.US,D,20070110,000000,6.15,6.15,5.9,5.96,9602,0
+TAYD.US,D,20070111,000000,5.98,6.12,5.96,5.97,4611,0
+TAYD.US,D,20070112,000000,6.05,6.15,5.39,5.4,71773,0
+TAYD.US,D,20070116,000000,5.6,5.74,5.41,5.45,20993,0
+TAYD.US,D,20070117,000000,5.41,5.45,5.18,5.32,51595,0
+TAYD.US,D,20070118,000000,5.27,5.32,5.15,5.2,11811,0
+TAYD.US,D,20070119,000000,5.31,5.36,5.28,5.31,11270,0
+TAYD.US,D,20070122,000000,5.25,5.35,5.25,5.25,13991,0
+TAYD.US,D,20070123,000000,5.32,5.33,5.29,5.31,1700,0
+TAYD.US,D,20070124,000000,5.33,5.35,5.26,5.27,5050,0
+TAYD.US,D,20070125,000000,5.26,5.39,5.25,5.29,12250,0
+TAYD.US,D,20070126,000000,5.32,5.38,5.09,5.32,10821,0
+TAYD.US,D,20070129,000000,5.27,5.36,5.26,5.27,6200,0
+TAYD.US,D,20070130,000000,5.33,5.33,5.27,5.28,7900,0
+TAYD.US,D,20070131,000000,5.26,5.34,5.26,5.26,12906,0
+TAYD.US,D,20070201,000000,5.25,5.33,5.25,5.28,3270,0
+TAYD.US,D,20070202,000000,5.3,5.34,5.23,5.3,14019,0
+TAYD.US,D,20070205,000000,5.35,5.35,5.23,5.24,8725,0
+TAYD.US,D,20070206,000000,5.28,5.31,5.25,5.28,4900,0
+TAYD.US,D,20070207,000000,5.31,5.32,5.26,5.26,7015,0
+TAYD.US,D,20070208,000000,5.31,5.31,5.24,5.25,7100,0
+TAYD.US,D,20070209,000000,5.28,5.28,5.05,5.09,47053,0
+TAYD.US,D,20070212,000000,5.14,5.23,5.09,5.13,25602,0
+TAYD.US,D,20070213,000000,5.2,5.3,5.13,5.17,14500,0
+TAYD.US,D,20070214,000000,5.22,5.25,5.07,5.15,10844,0
+TAYD.US,D,20070215,000000,5.15,5.16,5.11,5.13,5767,0
+TAYD.US,D,20070216,000000,5.17,5.31,5.15,5.25,10227,0
+TAYD.US,D,20070220,000000,5.3,5.35,5.29,5.29,13400,0
+TAYD.US,D,20070221,000000,5.3,5.35,5.23,5.26,11200,0
+TAYD.US,D,20070222,000000,5.25,5.34,5.2,5.3,12206,0
+TAYD.US,D,20070223,000000,5.3,5.31,5.25,5.25,3762,0
+TAYD.US,D,20070226,000000,5.32,5.34,5.25,5.26,4582,0
+TAYD.US,D,20070227,000000,5.29,5.29,5.06,5.16,3129,0
+TAYD.US,D,20070228,000000,5.15,5.24,5.15,5.15,7243,0
+TAYD.US,D,20070301,000000,5.15,5.15,5.1,5.15,3543,0
+TAYD.US,D,20070302,000000,5.1,5.16,5.07,5.07,6888,0
+TAYD.US,D,20070305,000000,5.11,5.21,4.91,4.95,17907,0
+TAYD.US,D,20070306,000000,4.95,5.24,4.95,4.95,24228,0
+TAYD.US,D,20070307,000000,4.91,5,4.91,4.92,8973,0
+TAYD.US,D,20070308,000000,5,5.1,5,5,10302,0
+TAYD.US,D,20070309,000000,5.06,5.1,5,5,8716,0
+TAYD.US,D,20070312,000000,5.07,5.07,4.95,4.97,12034,0
+TAYD.US,D,20070313,000000,4.99,4.99,4.95,4.95,2796,0
+TAYD.US,D,20070314,000000,4.96,4.97,4.78,4.79,24648,0
+TAYD.US,D,20070315,000000,4.92,5,4.8,5,5242,0
+TAYD.US,D,20070316,000000,5,5.06,5,5.04,500,0
+TAYD.US,D,20070319,000000,5.06,5.11,5,5,6700,0
+TAYD.US,D,20070320,000000,5.04,5.04,4.95,4.96,5375,0
+TAYD.US,D,20070321,000000,5.01,5.01,4.98,5,2500,0
+TAYD.US,D,20070322,000000,4.97,5,4.83,5,3300,0
+TAYD.US,D,20070323,000000,5,5.08,4.96,4.96,5200,0
+TAYD.US,D,20070326,000000,4.96,4.96,4.85,4.85,7250,0
+TAYD.US,D,20070327,000000,4.94,4.98,4.94,4.98,4800,0
+TAYD.US,D,20070328,000000,4.94,4.95,4.92,4.95,3977,0
+TAYD.US,D,20070329,000000,4.91,4.95,4.89,4.89,2100,0
+TAYD.US,D,20070330,000000,4.94,4.95,4.94,4.95,1900,0
+TAYD.US,D,20070402,000000,5.24,5.24,5.02,5.09,16085,0
+TAYD.US,D,20070403,000000,5.1,5.17,5.03,5.09,3250,0
+TAYD.US,D,20070404,000000,5.15,5.59,5,5.1,63937,0
+TAYD.US,D,20070405,000000,5.06,5.22,5.03,5.07,14300,0
+TAYD.US,D,20070409,000000,5.44,5.44,5.09,5.25,11821,0
+TAYD.US,D,20070410,000000,5.21,5.59,5.2,5.29,9000,0
+TAYD.US,D,20070411,000000,5.44,5.92,5.02,5.56,76785,0
+TAYD.US,D,20070412,000000,5.54,5.85,5.43,5.79,26076,0
+TAYD.US,D,20070413,000000,5.84,5.86,5.59,5.7,9665,0
+TAYD.US,D,20070416,000000,5.6,5.94,5.6,5.68,11166,0
+TAYD.US,D,20070417,000000,5.85,5.85,5.5,5.52,6481,0
+TAYD.US,D,20070418,000000,5.5,5.65,5.5,5.51,1500,0
+TAYD.US,D,20070419,000000,5.5,5.56,5.45,5.45,8786,0
+TAYD.US,D,20070420,000000,5.45,5.51,5.42,5.49,6582,0
+TAYD.US,D,20070423,000000,5.46,5.62,5.44,5.59,4006,0
+TAYD.US,D,20070424,000000,5.54,5.63,5.44,5.52,2700,0
+TAYD.US,D,20070425,000000,5.48,5.53,5.42,5.43,9525,0
+TAYD.US,D,20070426,000000,5.47,5.5,5.47,5.5,10580,0
+TAYD.US,D,20070427,000000,5.42,5.45,5.42,5.45,800,0
+TAYD.US,D,20070430,000000,5.45,5.49,5.45,5.49,8320,0
+TAYD.US,D,20070501,000000,5.45,5.52,5.45,5.5,2410,0
+TAYD.US,D,20070502,000000,5.5,5.64,5.48,5.59,15968,0
+TAYD.US,D,20070503,000000,5.59,5.67,5.55,5.6,4700,0
+TAYD.US,D,20070504,000000,5.6,5.61,5.45,5.45,17505,0
+TAYD.US,D,20070507,000000,5.45,5.5,5.38,5.38,6006,0
+TAYD.US,D,20070508,000000,5.43,5.61,5.38,5.46,8300,0
+TAYD.US,D,20070509,000000,5.47,5.47,5.37,5.37,3600,0
+TAYD.US,D,20070510,000000,5.36,5.48,5.36,5.48,3628,0
+TAYD.US,D,20070511,000000,5.44,5.46,5.42,5.46,1800,0
+TAYD.US,D,20070514,000000,5.46,5.47,5.4,5.4,2200,0
+TAYD.US,D,20070515,000000,5.42,5.53,5.37,5.43,7354,0
+TAYD.US,D,20070516,000000,5.44,5.5,5.44,5.5,4000,0
+TAYD.US,D,20070517,000000,5.5,5.5,5.45,5.45,3204,0
+TAYD.US,D,20070518,000000,5.48,5.59,5.4,5.4,10480,0
+TAYD.US,D,20070521,000000,5.4,5.51,5.4,5.49,2050,0
+TAYD.US,D,20070522,000000,5.39,5.5,5.39,5.46,5300,0
+TAYD.US,D,20070523,000000,5.47,5.73,5.46,5.68,12630,0
+TAYD.US,D,20070524,000000,5.65,5.65,5.63,5.64,11511,0
+TAYD.US,D,20070525,000000,5.64,5.73,5.6,5.6,7550,0
+TAYD.US,D,20070529,000000,5.65,5.85,5.65,5.84,12188,0
+TAYD.US,D,20070530,000000,5.85,5.9,5.85,5.88,7695,0
+TAYD.US,D,20070531,000000,5.88,5.88,5.6,5.8,8670,0
+TAYD.US,D,20070601,000000,5.84,6,5.66,5.89,17425,0
+TAYD.US,D,20070604,000000,5.78,6.05,5.61,5.97,20400,0
+TAYD.US,D,20070605,000000,5.95,6.04,5.85,5.87,7850,0
+TAYD.US,D,20070606,000000,5.88,6,5.86,5.93,3987,0
+TAYD.US,D,20070607,000000,5.85,5.85,5.6,5.6,15547,0
+TAYD.US,D,20070608,000000,5.55,5.71,5.55,5.7,6625,0
+TAYD.US,D,20070611,000000,5.76,5.85,5.73,5.76,9156,0
+TAYD.US,D,20070612,000000,5.75,5.92,5.73,5.78,7610,0
+TAYD.US,D,20070613,000000,5.86,6.09,5.7,6.01,35753,0
+TAYD.US,D,20070614,000000,5.91,5.93,5.79,5.85,13262,0
+TAYD.US,D,20070615,000000,5.73,5.85,5.72,5.75,6300,0
+TAYD.US,D,20070618,000000,5.76,5.89,5.7,5.86,9400,0
+TAYD.US,D,20070619,000000,5.87,5.9,5.87,5.9,742,0
+TAYD.US,D,20070620,000000,5.9,5.9,5.86,5.87,10500,0
+TAYD.US,D,20070621,000000,5.9,5.96,5.86,5.96,7250,0
+TAYD.US,D,20070622,000000,5.96,5.96,5.86,5.9,11304,0
+TAYD.US,D,20070625,000000,5.87,5.87,5.71,5.79,10340,0
+TAYD.US,D,20070626,000000,5.8,5.87,5.72,5.77,4900,0
+TAYD.US,D,20070627,000000,5.73,5.79,5.71,5.72,5516,0
+TAYD.US,D,20070628,000000,5.79,5.89,5.73,5.73,8847,0
+TAYD.US,D,20070629,000000,5.72,5.9,5.72,5.72,20100,0
+TAYD.US,D,20070702,000000,5.78,5.79,5.72,5.78,3370,0
+TAYD.US,D,20070703,000000,5.8,5.89,5.78,5.83,1407,0
+TAYD.US,D,20070705,000000,5.81,5.85,5.73,5.73,6896,0
+TAYD.US,D,20070706,000000,5.78,5.89,5.78,5.82,1600,0
+TAYD.US,D,20070709,000000,5.81,5.91,5.8,5.91,5701,0
+TAYD.US,D,20070710,000000,5.94,5.95,5.92,5.94,5099,0
+TAYD.US,D,20070711,000000,5.91,5.95,5.81,5.92,8999,0
+TAYD.US,D,20070712,000000,5.95,5.95,5.74,5.81,3200,0
+TAYD.US,D,20070713,000000,5.84,5.9,5.84,5.9,1000,0
+TAYD.US,D,20070716,000000,5.99,6.2,5.97,5.97,62806,0
+TAYD.US,D,20070717,000000,6.12,6.12,5.92,6.05,12091,0
+TAYD.US,D,20070718,000000,6.05,6.14,6.03,6.05,13211,0
+TAYD.US,D,20070719,000000,6.06,6.15,6.06,6.14,12050,0
+TAYD.US,D,20070720,000000,6.18,6.2,6.14,6.2,6649,0
+TAYD.US,D,20070723,000000,6.22,6.31,6.03,6.12,22637,0
+TAYD.US,D,20070724,000000,6.12,6.3,6.07,6.15,5349,0
+TAYD.US,D,20070725,000000,6.15,6.27,6.08,6.21,16101,0
+TAYD.US,D,20070726,000000,6.2,6.22,6.07,6.08,2352,0
+TAYD.US,D,20070727,000000,6.06,6.08,6.02,6.07,11186,0
+TAYD.US,D,20070730,000000,6.1,6.32,6.04,6.2,9000,0
+TAYD.US,D,20070731,000000,6.28,6.28,6.15,6.15,8100,0
+TAYD.US,D,20070801,000000,6.18,6.28,6.12,6.12,7855,0
+TAYD.US,D,20070802,000000,6.21,6.61,6.08,6.55,41902,0
+TAYD.US,D,20070803,000000,6.51,7,6.45,6.76,64691,0
+TAYD.US,D,20070806,000000,7.02,7.15,6.5,6.7,24855,0
+TAYD.US,D,20070807,000000,6.7,6.83,6.53,6.55,15450,0
+TAYD.US,D,20070808,000000,6.49,6.68,6.25,6.55,63048,0
+TAYD.US,D,20070809,000000,6.55,6.55,6.5,6.51,7996,0
+TAYD.US,D,20070810,000000,6.65,6.69,6.4,6.42,19165,0
+TAYD.US,D,20070813,000000,6.52,6.74,6.41,6.41,10000,0
+TAYD.US,D,20070814,000000,6.46,6.63,6.45,6.49,4419,0
+TAYD.US,D,20070815,000000,6.46,6.52,6.4,6.46,12600,0
+TAYD.US,D,20070816,000000,6.36,6.43,5.76,5.76,36291,0
+TAYD.US,D,20070817,000000,5.93,6.07,5.89,6.05,4450,0
+TAYD.US,D,20070820,000000,6.11,6.15,6.04,6.08,2500,0
+TAYD.US,D,20070821,000000,6.13,6.21,6,6.07,9715,0
+TAYD.US,D,20070822,000000,6.01,6.02,5.91,6.02,2755,0
+TAYD.US,D,20070823,000000,6.03,6.04,6.03,6.04,500,0
+TAYD.US,D,20070824,000000,6,6.12,5.91,6.12,7115,0
+TAYD.US,D,20070827,000000,6.19,6.19,6.08,6.09,3907,0
+TAYD.US,D,20070828,000000,5.99,5.99,5.77,5.9,15881,0
+TAYD.US,D,20070829,000000,5.83,5.96,5.83,5.86,15438,0
+TAYD.US,D,20070830,000000,5.79,5.9,5.76,5.83,12040,0
+TAYD.US,D,20070831,000000,5.87,5.99,5.83,5.85,3600,0
+TAYD.US,D,20070904,000000,5.9,5.95,5.88,5.94,6900,0
+TAYD.US,D,20070905,000000,5.95,6.09,5.94,6.09,4100,0
+TAYD.US,D,20070906,000000,6.12,6.21,6.12,6.21,5315,0
+TAYD.US,D,20070907,000000,6.16,6.23,6.14,6.14,4443,0
+TAYD.US,D,20070910,000000,6.06,6.1,6.01,6.01,14185,0
+TAYD.US,D,20070911,000000,6.06,6.12,6.05,6.08,1400,0
+TAYD.US,D,20070912,000000,6.26,6.37,5.95,6.02,40065,0
+TAYD.US,D,20070913,000000,5.99,6.06,5.95,6.06,9353,0
+TAYD.US,D,20070914,000000,5.96,6.11,5.96,6.01,6470,0
+TAYD.US,D,20070917,000000,5.95,6.02,5.95,6,3673,0
+TAYD.US,D,20070918,000000,6.08,6.08,5.95,5.99,4800,0
+TAYD.US,D,20070919,000000,6,6.02,6,6.02,5487,0
+TAYD.US,D,20070920,000000,6.05,6.3,6.05,6.3,6915,0
+TAYD.US,D,20070921,000000,6.27,6.49,5.9,6.49,11204,0
+TAYD.US,D,20070924,000000,6.34,6.49,6.26,6.29,3000,0
+TAYD.US,D,20070925,000000,6.1,6.49,6.1,6.24,6636,0
+TAYD.US,D,20070926,000000,6.49,6.49,6.38,6.38,2740,0
+TAYD.US,D,20070927,000000,6.34,6.37,6.13,6.25,13822,0
+TAYD.US,D,20070928,000000,6.33,6.5,6.25,6.3,27858,0
+TAYD.US,D,20071001,000000,6.28,6.42,6.25,6.4,1705,0
+TAYD.US,D,20071002,000000,6.35,6.53,6.29,6.5,6429,0
+TAYD.US,D,20071003,000000,6.35,6.47,6.35,6.44,3102,0
+TAYD.US,D,20071004,000000,6.63,6.65,6.5,6.6,3000,0
+TAYD.US,D,20071005,000000,6.59,6.77,6.52,6.73,14114,0
+TAYD.US,D,20071008,000000,6.73,6.95,6.59,6.75,11620,0
+TAYD.US,D,20071009,000000,6.75,6.83,6.75,6.76,5627,0
+TAYD.US,D,20071010,000000,6.59,6.8,6.43,6.8,11662,0
+TAYD.US,D,20071011,000000,6.75,7.71,6.65,7.2,128415,0
+TAYD.US,D,20071012,000000,7.2,7.44,7.12,7.23,22020,0
+TAYD.US,D,20071015,000000,7.45,7.45,7.13,7.15,8308,0
+TAYD.US,D,20071016,000000,7.16,7.28,7.16,7.18,5646,0
+TAYD.US,D,20071017,000000,7.2,7.25,7.2,7.2,5000,0
+TAYD.US,D,20071018,000000,7.2,7.48,7,7,10766,0
+TAYD.US,D,20071019,000000,7,7.01,6.89,6.9,9800,0
+TAYD.US,D,20071022,000000,6.86,7.02,6.86,6.86,3953,0
+TAYD.US,D,20071023,000000,7,7.5,7,7.21,6468,0
+TAYD.US,D,20071024,000000,7.18,7.21,7,7,5640,0
+TAYD.US,D,20071025,000000,7,7.21,6.86,6.99,8400,0
+TAYD.US,D,20071026,000000,7.1,7.2,7.01,7.01,3700,0
+TAYD.US,D,20071029,000000,7.13,7.13,7.09,7.09,1800,0
+TAYD.US,D,20071030,000000,7.09,7.09,6.86,6.96,9400,0
+TAYD.US,D,20071031,000000,7,7.04,6.95,7,15500,0
+TAYD.US,D,20071101,000000,7.01,7.03,6.75,6.83,10150,0
+TAYD.US,D,20071102,000000,6.81,6.94,6.76,6.94,6225,0
+TAYD.US,D,20071105,000000,7,7.08,7,7.01,2859,0
+TAYD.US,D,20071106,000000,7.03,7.06,6.94,7.05,4950,0
+TAYD.US,D,20071107,000000,6.94,7.02,6.61,7,15454,0
+TAYD.US,D,20071108,000000,7.03,7.03,6.79,6.84,6883,0
+TAYD.US,D,20071109,000000,6.79,6.84,6.77,6.77,5150,0
+TAYD.US,D,20071112,000000,6.75,6.85,6.75,6.85,1400,0
+TAYD.US,D,20071113,000000,6.85,6.95,6.85,6.86,1650,0
+TAYD.US,D,20071114,000000,6.91,7.21,6.65,6.75,25816,0
+TAYD.US,D,20071115,000000,6.78,6.87,6.55,6.55,4340,0
+TAYD.US,D,20071116,000000,6.55,6.56,6.26,6.27,16675,0
+TAYD.US,D,20071119,000000,6.26,6.67,6.26,6.3,3238,0
+TAYD.US,D,20071120,000000,6.35,6.5,6.26,6.26,4896,0
+TAYD.US,D,20071121,000000,6.27,6.3,6.26,6.26,1700,0
+TAYD.US,D,20071123,000000,6.26,6.29,6.26,6.26,2618,0
+TAYD.US,D,20071126,000000,6.26,6.26,6.26,6.26,1000,0
+TAYD.US,D,20071127,000000,6.27,6.3,6.27,6.3,2536,0
+TAYD.US,D,20071128,000000,6.67,6.67,6.3,6.31,3454,0
+TAYD.US,D,20071129,000000,6.37,6.54,6.31,6.5,9200,0
+TAYD.US,D,20071130,000000,6.5,6.53,6.5,6.53,1200,0
+TAYD.US,D,20071203,000000,6.5,6.52,6.48,6.52,2498,0
+TAYD.US,D,20071204,000000,6.38,6.67,6.37,6.4,808,0
+TAYD.US,D,20071205,000000,6.35,6.36,6.3,6.33,4500,0
+TAYD.US,D,20071206,000000,6.27,6.55,6.27,6.54,1300,0
+TAYD.US,D,20071207,000000,6.32,6.8,6.28,6.8,3318,0
+TAYD.US,D,20071210,000000,6.76,9.25,6.76,7.83,213432,0
+TAYD.US,D,20071211,000000,8.01,8.5,7.58,7.58,16207,0
+TAYD.US,D,20071212,000000,7.65,7.82,7.53,7.71,14651,0
+TAYD.US,D,20071213,000000,7.76,7.88,7.75,7.75,11172,0
+TAYD.US,D,20071214,000000,7.66,7.66,7.21,7.21,12541,0
+TAYD.US,D,20071217,000000,7.5,7.5,6.81,7.15,1865,0
+TAYD.US,D,20071218,000000,7.05,7.05,7.02,7.04,10358,0
+TAYD.US,D,20071219,000000,6.94,7.01,6.91,6.95,36170,0
+TAYD.US,D,20071220,000000,6.95,7.43,6.95,7.15,23054,0
+TAYD.US,D,20071221,000000,6.95,7.46,6.9,7,16035,0
+TAYD.US,D,20071224,000000,7,7.3,7,7.3,1700,0
+TAYD.US,D,20071226,000000,7.2,7.6,7.2,7.2,11478,0
+TAYD.US,D,20071227,000000,7.3,7.3,7.2,7.2,1740,0
+TAYD.US,D,20071228,000000,7.2,7.2,7.09,7.1,1900,0
+TAYD.US,D,20071231,000000,7.1,7.1,6.99,7,2900,0
+TAYD.US,D,20080102,000000,7.05,7.2,6.98,7.12,11575,0
+TAYD.US,D,20080103,000000,7.05,7.1,6.87,6.87,4060,0
+TAYD.US,D,20080104,000000,6.75,6.77,6.51,6.51,3200,0
+TAYD.US,D,20080107,000000,6.76,6.76,6.27,6.31,6950,0
+TAYD.US,D,20080108,000000,6.57,6.58,6.2,6.29,20669,0
+TAYD.US,D,20080109,000000,6.12,6.15,5.5,5.5,46239,0
+TAYD.US,D,20080110,000000,5.45,6.06,5.39,6.06,11002,0
+TAYD.US,D,20080111,000000,6.06,6.25,6,6.25,11654,0
+TAYD.US,D,20080114,000000,6,6.03,5.83,5.86,3648,0
+TAYD.US,D,20080115,000000,5.8,6.28,5.71,5.88,2400,0
+TAYD.US,D,20080116,000000,5.94,6.5,5.77,6.22,16900,0
+TAYD.US,D,20080117,000000,6.16,6.16,5.58,5.6,17977,0
+TAYD.US,D,20080118,000000,5.56,5.98,5.56,5.79,4449,0
+TAYD.US,D,20080122,000000,5.39,5.54,5.3,5.4,8718,0
+TAYD.US,D,20080123,000000,5.31,5.49,5.12,5.29,12092,0
+TAYD.US,D,20080124,000000,5.49,5.49,5.25,5.33,2300,0
+TAYD.US,D,20080125,000000,5.45,5.58,5.28,5.28,3458,0
+TAYD.US,D,20080128,000000,5.28,5.47,5.02,5.26,9770,0
+TAYD.US,D,20080129,000000,5.01,5.12,5,5.05,9664,0
+TAYD.US,D,20080130,000000,5.19,5.19,4.76,4.76,11807,0
+TAYD.US,D,20080131,000000,4.76,4.99,4.76,4.89,7100,0
+TAYD.US,D,20080201,000000,4.9,5.1,4.9,5.02,1800,0
+TAYD.US,D,20080204,000000,5.06,5.08,4.99,4.99,1701,0
+TAYD.US,D,20080205,000000,4.95,5.02,4.8,4.81,10874,0
+TAYD.US,D,20080206,000000,4.92,5.05,4.91,4.95,3642,0
+TAYD.US,D,20080207,000000,4.99,5.09,4.98,4.99,5725,0
+TAYD.US,D,20080208,000000,5.12,5.12,5.1,5.1,500,0
+TAYD.US,D,20080211,000000,4.92,5.09,4.92,5,1784,0
+TAYD.US,D,20080212,000000,4.95,5.09,4.95,5.09,1095,0
+TAYD.US,D,20080213,000000,4.93,5,4.92,5,5591,0
+TAYD.US,D,20080215,000000,5.01,5.09,5.01,5.09,600,0
+TAYD.US,D,20080219,000000,5.02,5.06,5.01,5.01,1100,0
+TAYD.US,D,20080220,000000,5.01,5.07,5,5.07,1600,0
+TAYD.US,D,20080221,000000,5.1,5.29,5.02,5.03,5888,0
+TAYD.US,D,20080222,000000,5.05,5.5,5.02,5.29,7891,0
+TAYD.US,D,20080225,000000,5.25,5.32,5.19,5.19,500,0
+TAYD.US,D,20080227,000000,5.19,5.2,5.19,5.19,3983,0
+TAYD.US,D,20080228,000000,5.11,5.18,5.02,5.18,6000,0
+TAYD.US,D,20080229,000000,5.06,5.06,4.93,5,3950,0
+TAYD.US,D,20080303,000000,5.08,5.23,5,5.19,4658,0
+TAYD.US,D,20080304,000000,4.93,5.16,4.93,5.15,2200,0
+TAYD.US,D,20080305,000000,5.15,5.15,5.15,5.15,300,0
+TAYD.US,D,20080306,000000,5.1,5.19,5.1,5.19,1125,0
+TAYD.US,D,20080307,000000,5.11,5.2,5,5,3103,0
+TAYD.US,D,20080310,000000,5.2,5.2,4.75,4.99,6594,0
+TAYD.US,D,20080311,000000,5.01,5.06,4.99,5.05,6560,0
+TAYD.US,D,20080312,000000,5.05,5.05,5.05,5.05,1350,0
+TAYD.US,D,20080313,000000,5.08,5.2,5.05,5.05,1000,0
+TAYD.US,D,20080314,000000,5.06,5.06,4.99,5.03,5492,0
+TAYD.US,D,20080318,000000,5,5.16,4.99,4.99,1226,0
+TAYD.US,D,20080319,000000,5,5,4.75,4.93,8582,0
+TAYD.US,D,20080320,000000,4.73,5.12,4.6,5.12,2001,0
+TAYD.US,D,20080324,000000,5.04,5.04,4.68,4.93,800,0
+TAYD.US,D,20080325,000000,5,5.09,4.99,4.99,4356,0
+TAYD.US,D,20080326,000000,4.99,5.09,4.99,5,2149,0
+TAYD.US,D,20080327,000000,5.08,5.08,4.99,4.99,2958,0
+TAYD.US,D,20080328,000000,4.99,5.15,4.99,5.15,4057,0
+TAYD.US,D,20080331,000000,4.99,5.19,4.99,5.19,1227,0
+TAYD.US,D,20080401,000000,5,5.15,4.99,5.15,1427,0
+TAYD.US,D,20080402,000000,4.99,5.05,4.99,5.05,3700,0
+TAYD.US,D,20080403,000000,5.05,5.18,5.05,5.05,2600,0
+TAYD.US,D,20080404,000000,4.99,4.99,4.99,4.99,100,0
+TAYD.US,D,20080407,000000,4.99,5.39,4.99,5.36,6508,0
+TAYD.US,D,20080408,000000,5.01,5.01,5,5,811,0
+TAYD.US,D,20080409,000000,5.25,5.25,5.25,5.25,250,0
+TAYD.US,D,20080410,000000,5.02,5.05,5,5,1286,0
+TAYD.US,D,20080411,000000,5,5,4.99,5,3657,0
+TAYD.US,D,20080414,000000,5.15,5.5,5.01,5.4,11217,0
+TAYD.US,D,20080415,000000,4.89,5.48,4.89,5.33,7435,0
+TAYD.US,D,20080416,000000,5.17,5.35,5.16,5.35,1000,0
+TAYD.US,D,20080417,000000,5.17,5.21,5.01,5.21,1240,0
+TAYD.US,D,20080418,000000,5.59,5.61,4.8,5.15,6700,0
+TAYD.US,D,20080421,000000,5.4,5.4,5.29,5.39,1576,0
+TAYD.US,D,20080422,000000,5.23,5.27,5.15,5.23,7401,0
+TAYD.US,D,20080423,000000,5.17,5.17,5.15,5.15,1630,0
+TAYD.US,D,20080424,000000,5.15,5.6,4.81,5,5875,0
+TAYD.US,D,20080425,000000,5,5.37,4.8,5.11,3600,0
+TAYD.US,D,20080428,000000,5.14,5.14,4.99,5.07,3190,0
+TAYD.US,D,20080429,000000,5.11,5.11,4.88,4.88,1637,0
+TAYD.US,D,20080430,000000,4.98,5.05,4.97,5.05,2323,0
+TAYD.US,D,20080501,000000,4.99,5.12,4.99,5,18774,0
+TAYD.US,D,20080505,000000,5.05,5.12,5,5,1500,0
+TAYD.US,D,20080506,000000,4.88,5.01,4.88,5.01,2150,0
+TAYD.US,D,20080507,000000,5.02,5.41,5.01,5.2,9660,0
+TAYD.US,D,20080508,000000,5.34,5.34,5.07,5.11,1640,0
+TAYD.US,D,20080509,000000,5.13,5.13,5.01,5.01,31118,0
+TAYD.US,D,20080512,000000,5.11,5.65,5.11,5.34,23288,0
+TAYD.US,D,20080513,000000,5.46,5.53,5.1,5.5,14234,0
+TAYD.US,D,20080514,000000,5.4,5.55,5.39,5.4,8000,0
+TAYD.US,D,20080515,000000,5.39,5.53,5.39,5.49,881,0
+TAYD.US,D,20080516,000000,5.42,5.42,5.34,5.34,1740,0
+TAYD.US,D,20080519,000000,5.64,5.64,5.25,5.53,2700,0
+TAYD.US,D,20080520,000000,5.28,6.77,5.25,6.2,113918,0
+TAYD.US,D,20080521,000000,6.65,7.11,6.25,6.34,155704,0
+TAYD.US,D,20080522,000000,6.54,6.65,6.13,6.4,49594,0
+TAYD.US,D,20080523,000000,6.2,6.39,6.14,6.16,6750,0
+TAYD.US,D,20080527,000000,6.2,7.45,6.2,7.07,306513,0
+TAYD.US,D,20080528,000000,7.12,7.24,6.62,7.1,81650,0
+TAYD.US,D,20080529,000000,7.1,7.69,6.9,7.17,176967,0
+TAYD.US,D,20080530,000000,7.2,7.2,6.5,6.67,56474,0
+TAYD.US,D,20080602,000000,6.55,6.55,6.04,6.27,41721,0
+TAYD.US,D,20080603,000000,6.09,6.49,5.83,6.25,48290,0
+TAYD.US,D,20080604,000000,6.1,7,6.1,6.61,93840,0
+TAYD.US,D,20080605,000000,6.38,6.95,6.36,6.58,31348,0
+TAYD.US,D,20080606,000000,6.6,7.15,6.6,6.79,35180,0
+TAYD.US,D,20080609,000000,6.76,6.85,6.35,6.55,8734,0
+TAYD.US,D,20080610,000000,6.57,6.58,6.46,6.58,2425,0
+TAYD.US,D,20080611,000000,6.65,6.8,6.38,6.6,14379,0
+TAYD.US,D,20080612,000000,6.48,7.02,6.48,6.55,37049,0
+TAYD.US,D,20080613,000000,6.49,7.05,6.3,6.55,16468,0
+TAYD.US,D,20080616,000000,6.58,6.86,6.41,6.57,4906,0
+TAYD.US,D,20080617,000000,6.51,6.51,6.4,6.47,3850,0
+TAYD.US,D,20080618,000000,6.32,6.47,6.32,6.44,8705,0
+TAYD.US,D,20080619,000000,6.46,6.5,6.43,6.44,4921,0
+TAYD.US,D,20080620,000000,6.26,6.77,6.26,6.26,7880,0
+TAYD.US,D,20080623,000000,6.33,6.33,6.01,6.22,9248,0
+TAYD.US,D,20080624,000000,6.12,6.35,5.92,6.16,19405,0
+TAYD.US,D,20080625,000000,6.21,6.57,6.21,6.43,7400,0
+TAYD.US,D,20080626,000000,6.04,6.93,5.97,6.01,10743,0
+TAYD.US,D,20080627,000000,6.35,6.35,5.95,5.95,8741,0
+TAYD.US,D,20080630,000000,5.9,6.8,5.9,6.39,5211,0
+TAYD.US,D,20080701,000000,6.11,6.11,5.96,5.96,1100,0
+TAYD.US,D,20080702,000000,5.96,6.29,5.89,5.91,6947,0
+TAYD.US,D,20080703,000000,5.91,6.33,5.9,5.93,1500,0
+TAYD.US,D,20080707,000000,6.01,6.19,5.7,5.78,17375,0
+TAYD.US,D,20080708,000000,5.91,5.91,5.8,5.82,4630,0
+TAYD.US,D,20080709,000000,5.79,6.09,5.11,5.31,52165,0
+TAYD.US,D,20080710,000000,5.16,5.37,5.02,5.37,58089,0
+TAYD.US,D,20080711,000000,5.03,5.44,5.01,5.2,14933,0
+TAYD.US,D,20080714,000000,5.06,5.08,4.82,4.89,17815,0
+TAYD.US,D,20080715,000000,5,5,4.75,4.8,8613,0
+TAYD.US,D,20080716,000000,4.75,5.32,4.69,5.32,19811,0
+TAYD.US,D,20080717,000000,5.07,5.17,5,5,10650,0
+TAYD.US,D,20080718,000000,4.73,5.1,4.73,5.1,2229,0
+TAYD.US,D,20080721,000000,5.05,5.39,5.05,5.2,6900,0
+TAYD.US,D,20080722,000000,5.1,5.39,5.04,5.32,6410,0
+TAYD.US,D,20080723,000000,5.3,5.73,5.3,5.45,14440,0
+TAYD.US,D,20080724,000000,5.43,5.54,4.95,5,12998,0
+TAYD.US,D,20080725,000000,4.98,5.35,4.97,5.3,11368,0
+TAYD.US,D,20080728,000000,5.29,5.84,5.21,5.57,27999,0
+TAYD.US,D,20080729,000000,5.74,6.38,5.56,6.2,92693,0
+TAYD.US,D,20080730,000000,6.1,6.37,6,6.16,18936,0
+TAYD.US,D,20080731,000000,6.11,6.37,6.01,6.18,6550,0
+TAYD.US,D,20080801,000000,6.08,6.09,5.9,5.98,2450,0
+TAYD.US,D,20080804,000000,5.9,6.18,5.59,5.94,11515,0
+TAYD.US,D,20080805,000000,6,6.14,5.94,6.1,4214,0
+TAYD.US,D,20080806,000000,6,6.06,5.73,5.95,2100,0
+TAYD.US,D,20080807,000000,5.62,5.78,5.62,5.72,4612,0
+TAYD.US,D,20080808,000000,5.83,5.83,5.61,5.7,3700,0
+TAYD.US,D,20080811,000000,6.09,6.09,5.64,5.96,3340,0
+TAYD.US,D,20080812,000000,5.82,5.96,5.57,5.96,4699,0
+TAYD.US,D,20080813,000000,5.72,5.95,5.63,5.93,3100,0
+TAYD.US,D,20080814,000000,5.84,6.09,5.83,6.01,2700,0
+TAYD.US,D,20080815,000000,5.86,6.03,5.86,6.01,1794,0
+TAYD.US,D,20080818,000000,5.87,6.05,5.87,5.88,7334,0
+TAYD.US,D,20080819,000000,5.99,5.99,5.91,5.98,3300,0
+TAYD.US,D,20080820,000000,5.84,6,5.64,5.77,11097,0
+TAYD.US,D,20080821,000000,5.71,6.65,5.26,6.35,121455,0
+TAYD.US,D,20080822,000000,6.49,6.6,6.2,6.38,52622,0
+TAYD.US,D,20080825,000000,6.43,6.45,6.25,6.25,14570,0
+TAYD.US,D,20080826,000000,6.23,6.47,6.22,6.22,3075,0
+TAYD.US,D,20080827,000000,6.31,6.44,6.11,6.25,27568,0
+TAYD.US,D,20080828,000000,6.38,7.43,6.38,7.43,187045,0
+TAYD.US,D,20080829,000000,7.44,8.35,7.33,8.3,198215,0
+TAYD.US,D,20080902,000000,8.21,8.25,6.42,7.23,230607,0
+TAYD.US,D,20080903,000000,7.09,7.21,6.75,7.1,33179,0
+TAYD.US,D,20080904,000000,6.93,7.39,6.89,7.3,38723,0
+TAYD.US,D,20080905,000000,6.51,6.87,5.59,6.25,363948,0
+TAYD.US,D,20080908,000000,6.36,6.51,6.25,6.39,19234,0
+TAYD.US,D,20080909,000000,6.59,6.6,6.35,6.36,7372,0
+TAYD.US,D,20080910,000000,6.36,6.99,6.19,6.99,36180,0
+TAYD.US,D,20080911,000000,6.87,6.87,6.73,6.73,8170,0
+TAYD.US,D,20080912,000000,6.64,7,6.64,6.67,10038,0
+TAYD.US,D,20080915,000000,6.49,6.49,6.26,6.28,15136,0
+TAYD.US,D,20080916,000000,6.33,6.43,6.28,6.28,6200,0
+TAYD.US,D,20080917,000000,6.32,6.32,5.83,5.83,12338,0
+TAYD.US,D,20080918,000000,6.06,6.06,5.5,5.86,16447,0
+TAYD.US,D,20080919,000000,5.9,6.69,5.88,6.69,31086,0
+TAYD.US,D,20080922,000000,6.46,6.7,6.25,6.5,7469,0
+TAYD.US,D,20080923,000000,6.5,6.5,6.08,6.12,14996,0
+TAYD.US,D,20080924,000000,6.25,6.25,6.16,6.16,2100,0
+TAYD.US,D,20080925,000000,6.17,6.3,6.17,6.24,6797,0
+TAYD.US,D,20080926,000000,6.02,6.53,6.02,6.36,6295,0
+TAYD.US,D,20080929,000000,6.28,6.3,6,6.17,10677,0
+TAYD.US,D,20080930,000000,6.56,6.56,5.72,5.8,6005,0
+TAYD.US,D,20081001,000000,6.2,6.2,6.2,6.2,200,0
+TAYD.US,D,20081002,000000,6.05,6.05,5.75,5.75,6463,0
+TAYD.US,D,20081003,000000,5.74,5.91,5.72,5.74,1859,0
+TAYD.US,D,20081006,000000,5.73,5.75,5.2,5.31,22400,0
+TAYD.US,D,20081007,000000,5.2,5.2,4.95,4.95,29675,0
+TAYD.US,D,20081008,000000,5.02,5.05,4.9,4.9,13612,0
+TAYD.US,D,20081009,000000,4.91,4.91,4.21,4.29,15481,0
+TAYD.US,D,20081010,000000,4,4.79,3.9,4.6,26321,0
+TAYD.US,D,20081013,000000,5.47,5.47,4.23,4.45,16814,0
+TAYD.US,D,20081014,000000,4.17,4.91,3.31,3.89,100052,0
+TAYD.US,D,20081015,000000,3.85,3.85,3.32,3.4,25602,0
+TAYD.US,D,20081016,000000,3.29,3.4,3,3.39,32314,0
+TAYD.US,D,20081017,000000,3.46,3.51,3.35,3.37,23903,0
+TAYD.US,D,20081020,000000,3.46,3.46,2.78,3.02,54431,0
+TAYD.US,D,20081021,000000,3.3,3.48,3,3.4,12044,0
+TAYD.US,D,20081022,000000,3.41,3.41,3.2,3.24,13700,0
+TAYD.US,D,20081023,000000,3.2,3.3,3.1,3.3,10400,0
+TAYD.US,D,20081024,000000,3.56,3.63,3.14,3.49,4910,0
+TAYD.US,D,20081027,000000,3.25,3.25,3.21,3.21,6768,0
+TAYD.US,D,20081028,000000,3.24,3.34,3.21,3.3,4931,0
+TAYD.US,D,20081029,000000,3.29,3.4,3.1,3.1,10647,0
+TAYD.US,D,20081031,000000,3.21,3.49,3.03,3.37,13101,0
+TAYD.US,D,20081103,000000,3.5,3.63,3.5,3.51,3262,0
+TAYD.US,D,20081104,000000,3.56,3.56,3.11,3.37,23473,0
+TAYD.US,D,20081105,000000,3.38,3.41,3.32,3.33,4090,0
+TAYD.US,D,20081106,000000,3.33,3.33,3.21,3.21,400,0
+TAYD.US,D,20081107,000000,3.2,3.23,3.11,3.15,3700,0
+TAYD.US,D,20081110,000000,3.15,3.15,3.11,3.11,1300,0
+TAYD.US,D,20081111,000000,3.11,3.13,2.49,3.06,24247,0
+TAYD.US,D,20081112,000000,2.77,2.95,2.66,2.77,7703,0
+TAYD.US,D,20081113,000000,3.27,3.27,2.61,2.75,23592,0
+TAYD.US,D,20081114,000000,2.88,2.88,2.49,2.49,20337,0
+TAYD.US,D,20081117,000000,2.5,2.52,2.34,2.41,15030,0
+TAYD.US,D,20081118,000000,2.81,2.81,2.35,2.49,22476,0
+TAYD.US,D,20081119,000000,2.5,2.5,2.45,2.45,7899,0
+TAYD.US,D,20081120,000000,2.41,2.5,2.35,2.35,4400,0
+TAYD.US,D,20081121,000000,2.35,2.62,2.25,2.25,8500,0
+TAYD.US,D,20081124,000000,2.45,2.45,2.12,2.18,17233,0
+TAYD.US,D,20081125,000000,2.32,2.32,2.12,2.19,15294,0
+TAYD.US,D,20081126,000000,2.24,2.31,2.11,2.24,24674,0
+TAYD.US,D,20081128,000000,2.25,2.25,2.24,2.25,3500,0
+TAYD.US,D,20081201,000000,2.41,2.41,2.2,2.24,7524,0
+TAYD.US,D,20081202,000000,2.25,2.3,2.24,2.25,5300,0
+TAYD.US,D,20081203,000000,2.25,2.72,2.25,2.5,9527,0
+TAYD.US,D,20081204,000000,2.33,2.35,2.33,2.33,4500,0
+TAYD.US,D,20081205,000000,2.33,2.38,2.3,2.35,4500,0
+TAYD.US,D,20081208,000000,2.37,2.49,2.32,2.49,5050,0
+TAYD.US,D,20081209,000000,2.32,2.38,2.31,2.31,1401,0
+TAYD.US,D,20081210,000000,2.35,2.38,2.33,2.35,3050,0
+TAYD.US,D,20081211,000000,2.37,2.37,2.31,2.31,11750,0
+TAYD.US,D,20081212,000000,2.34,2.49,2.34,2.49,2735,0
+TAYD.US,D,20081215,000000,2.35,2.4,2.35,2.35,5732,0
+TAYD.US,D,20081216,000000,2.38,2.38,2.35,2.35,1400,0
+TAYD.US,D,20081217,000000,2.35,2.45,2.35,2.35,4762,0
+TAYD.US,D,20081218,000000,2.43,2.43,2.31,2.38,4842,0
+TAYD.US,D,20081219,000000,2.34,2.4,2.3,2.31,2922,0
+TAYD.US,D,20081222,000000,2.31,2.37,2.3,2.32,12994,0
+TAYD.US,D,20081223,000000,2.3,2.49,2.25,2.32,16874,0
+TAYD.US,D,20081224,000000,2.27,2.28,2.25,2.25,3225,0
+TAYD.US,D,20081226,000000,2.33,2.34,2.33,2.34,1954,0
+TAYD.US,D,20081229,000000,2.14,2.34,2.14,2.22,11113,0
+TAYD.US,D,20081230,000000,2.34,2.38,2.13,2.32,11935,0
+TAYD.US,D,20081231,000000,2.34,2.74,2.33,2.73,12300,0
+TAYD.US,D,20090102,000000,2.64,2.64,2.36,2.59,4704,0
+TAYD.US,D,20090105,000000,2.59,3,2.59,2.8,8200,0
+TAYD.US,D,20090106,000000,2.75,3.05,2.75,3,6650,0
+TAYD.US,D,20090107,000000,2.95,2.95,2.77,2.93,2893,0
+TAYD.US,D,20090108,000000,2.85,3.54,2.82,3.49,7962,0
+TAYD.US,D,20090109,000000,3.39,3.39,3.32,3.32,1100,0
+TAYD.US,D,20090112,000000,3.3,3.35,3.29,3.29,1455,0
+TAYD.US,D,20090113,000000,2.85,3.2,2.77,2.81,4496,0
+TAYD.US,D,20090114,000000,2.79,2.98,2.71,2.71,7888,0
+TAYD.US,D,20090115,000000,2.79,2.9,2.79,2.85,3414,0
+TAYD.US,D,20090116,000000,2.59,2.75,2.59,2.6,3626,0
+TAYD.US,D,20090120,000000,2.59,2.61,2.59,2.61,1002,0
+TAYD.US,D,20090121,000000,2.58,2.61,2.58,2.6,2362,0
+TAYD.US,D,20090122,000000,2.6,2.61,2.55,2.55,3786,0
+TAYD.US,D,20090123,000000,2.55,2.61,2.41,2.61,3820,0
+TAYD.US,D,20090126,000000,2.61,2.61,2.55,2.61,1100,0
+TAYD.US,D,20090127,000000,2.61,2.61,2.6,2.6,550,0
+TAYD.US,D,20090128,000000,2.7,2.7,2.7,2.7,1000,0
+TAYD.US,D,20090129,000000,2.89,2.9,2.89,2.9,1125,0
+TAYD.US,D,20090130,000000,2.56,2.56,2.53,2.53,1600,0
+TAYD.US,D,20090202,000000,2.51,2.88,2.5,2.88,16100,0
+TAYD.US,D,20090203,000000,2.9,2.9,2.56,2.63,5093,0
+TAYD.US,D,20090204,000000,2.66,2.73,2.66,2.7,2628,0
+TAYD.US,D,20090205,000000,2.7,2.7,2.67,2.7,500,0
+TAYD.US,D,20090206,000000,2.74,3,2.7,3,10702,0
+TAYD.US,D,20090209,000000,3,3,3,3,2280,0
+TAYD.US,D,20090210,000000,3,3,2.85,2.85,5410,0
+TAYD.US,D,20090211,000000,2.87,3.25,2.39,2.9,26300,0
+TAYD.US,D,20090212,000000,2.97,2.97,2.83,2.87,3300,0
+TAYD.US,D,20090213,000000,2.88,2.88,2.6,2.74,10066,0
+TAYD.US,D,20090217,000000,2.63,2.63,2.61,2.61,1080,0
+TAYD.US,D,20090218,000000,2.61,2.77,2.61,2.68,3100,0
+TAYD.US,D,20090219,000000,2.62,2.62,2.51,2.51,3438,0
+TAYD.US,D,20090220,000000,2.56,2.7,2.42,2.54,7019,0
+TAYD.US,D,20090223,000000,2.41,2.41,2.37,2.37,3410,0
+TAYD.US,D,20090225,000000,2.45,2.45,2.41,2.41,300,0
+TAYD.US,D,20090226,000000,3.25,3.25,2.4,2.4,10793,0
+TAYD.US,D,20090227,000000,2.5,2.5,2.4,2.4,1856,0
+TAYD.US,D,20090302,000000,2.41,2.43,2.27,2.27,5750,0
+TAYD.US,D,20090303,000000,2.3,2.32,2.17,2.32,3400,0
+TAYD.US,D,20090304,000000,2.3,2.4,2.3,2.35,5600,0
+TAYD.US,D,20090305,000000,2.37,2.37,2.26,2.29,4450,0
+TAYD.US,D,20090306,000000,2.35,2.35,2.25,2.25,1500,0
+TAYD.US,D,20090309,000000,2.25,2.25,2.25,2.25,1200,0
+TAYD.US,D,20090310,000000,2.23,2.32,2.15,2.28,17400,0
+TAYD.US,D,20090311,000000,2.25,2.25,2.21,2.24,1400,0
+TAYD.US,D,20090312,000000,2.25,2.25,2.22,2.22,1400,0
+TAYD.US,D,20090313,000000,2.25,2.31,2.25,2.29,6150,0
+TAYD.US,D,20090316,000000,2.25,2.49,2.25,2.44,14100,0
+TAYD.US,D,20090317,000000,2.3,2.37,2.3,2.31,2000,0
+TAYD.US,D,20090318,000000,2.34,2.34,2.32,2.32,400,0
+TAYD.US,D,20090319,000000,2.33,2.67,2.32,2.35,6206,0
+TAYD.US,D,20090320,000000,2.35,2.38,2.35,2.35,2200,0
+TAYD.US,D,20090323,000000,2.36,2.66,2.36,2.63,5979,0
+TAYD.US,D,20090325,000000,2.75,2.82,2.56,2.56,1400,0
+TAYD.US,D,20090326,000000,2.83,2.85,2.79,2.79,2400,0
+TAYD.US,D,20090327,000000,2.75,2.77,2.59,2.59,3100,0
+TAYD.US,D,20090401,000000,2.79,2.79,2.35,2.68,3575,0
+TAYD.US,D,20090402,000000,2.69,2.85,2.69,2.85,1600,0
+TAYD.US,D,20090403,000000,2.85,2.85,2.79,2.79,2200,0
+TAYD.US,D,20090406,000000,2.86,2.89,2.84,2.85,4450,0
+TAYD.US,D,20090407,000000,2.65,2.66,2.63,2.63,1100,0
+TAYD.US,D,20090408,000000,2.65,2.86,2.63,2.75,5200,0
+TAYD.US,D,20090409,000000,2.88,2.89,2.65,2.75,4642,0
+TAYD.US,D,20090413,000000,2.75,2.8,2.56,2.56,6090,0
+TAYD.US,D,20090414,000000,2.62,2.62,2.62,2.62,2010,0
+TAYD.US,D,20090415,000000,2.77,2.94,2.62,2.62,11461,0
+TAYD.US,D,20090416,000000,2.85,2.95,2.65,2.93,11708,0
+TAYD.US,D,20090417,000000,2.86,2.9,2.76,2.79,862,0
+TAYD.US,D,20090420,000000,2.89,2.89,2.73,2.73,240,0
+TAYD.US,D,20090421,000000,2.73,2.9,2.73,2.8,6892,0
+TAYD.US,D,20090422,000000,2.89,3,2.88,2.91,3665,0
+TAYD.US,D,20090423,000000,3,3,3,3,200,0
+TAYD.US,D,20090424,000000,2.95,2.95,2.92,2.92,1100,0
+TAYD.US,D,20090427,000000,2.92,3,2.92,3,259,0
+TAYD.US,D,20090428,000000,3,3.06,3,3.06,5546,0
+TAYD.US,D,20090429,000000,3.01,3.01,2.92,3,7210,0
+TAYD.US,D,20090430,000000,3,3,2.92,2.92,3386,0
+TAYD.US,D,20090501,000000,2.99,3,2.96,3,6684,0
+TAYD.US,D,20090504,000000,3.07,3.33,3.02,3.2,15870,0
+TAYD.US,D,20090505,000000,3.21,3.25,3.15,3.2,8285,0
+TAYD.US,D,20090506,000000,3.15,3.3,3.15,3.17,2500,0
+TAYD.US,D,20090507,000000,3.15,3.15,3.15,3.15,2500,0
+TAYD.US,D,20090508,000000,3.3,3.39,3.15,3.15,5576,0
+TAYD.US,D,20090511,000000,3.15,3.41,3.15,3.41,300,0
+TAYD.US,D,20090512,000000,3.41,3.41,3.17,3.39,2370,0
+TAYD.US,D,20090513,000000,3.38,3.38,3.38,3.38,200,0
+TAYD.US,D,20090518,000000,3.42,3.42,3.2,3.2,2100,0
+TAYD.US,D,20090519,000000,3.42,3.42,3.25,3.3,4585,0
+TAYD.US,D,20090520,000000,3.3,3.3,3.2,3.2,4468,0
+TAYD.US,D,20090521,000000,3.25,3.25,3.02,3.05,6326,0
+TAYD.US,D,20090522,000000,3.12,3.18,3.12,3.14,5900,0
+TAYD.US,D,20090526,000000,3.05,3.06,3.05,3.06,1050,0
+TAYD.US,D,20090528,000000,3.25,3.25,3,3,9851,0
+TAYD.US,D,20090529,000000,3.05,3.09,2.97,3.09,9500,0
+TAYD.US,D,20090601,000000,3.09,3.09,2.93,2.93,2600,0
+TAYD.US,D,20090602,000000,3.07,3.31,2.78,3.23,3611,0
+TAYD.US,D,20090603,000000,3.29,3.29,3.13,3.15,500,0
+TAYD.US,D,20090604,000000,2.83,3.08,2.82,3.08,1650,0
+TAYD.US,D,20090605,000000,3.3,3.32,3.17,3.3,4361,0
+TAYD.US,D,20090608,000000,3.4,3.42,3.09,3.13,9871,0
+TAYD.US,D,20090609,000000,3.38,3.42,3.38,3.42,5882,0
+TAYD.US,D,20090611,000000,3.32,3.32,3.25,3.25,3600,0
+TAYD.US,D,20090612,000000,3.15,3.21,3.15,3.2,2046,0
+TAYD.US,D,20090616,000000,3.27,3.4,3.22,3.4,5420,0
+TAYD.US,D,20090617,000000,3.4,3.4,3.14,3.4,4626,0
+TAYD.US,D,20090618,000000,3.17,3.32,3.15,3.15,1301,0
+TAYD.US,D,20090619,000000,3.15,3.16,3.15,3.15,2900,0
+TAYD.US,D,20090622,000000,3.07,3.14,3,3.02,5305,0
+TAYD.US,D,20090623,000000,3.01,3.1,3.01,3.02,1572,0
+TAYD.US,D,20090624,000000,3.01,3.08,2.92,3.08,7000,0
+TAYD.US,D,20090626,000000,3.2,3.3,3.2,3.2,5600,0
+TAYD.US,D,20090629,000000,3.1,3.12,3.1,3.12,1100,0
+TAYD.US,D,20090630,000000,3.17,3.36,3.03,3.03,1700,0
+TAYD.US,D,20090701,000000,3.34,3.34,3.08,3.3,4850,0
+TAYD.US,D,20090702,000000,3.29,3.3,3.24,3.25,1540,0
+TAYD.US,D,20090708,000000,3.2,3.43,3.2,3.21,6126,0
+TAYD.US,D,20090709,000000,3.44,3.71,3.3,3.6,9003,0
+TAYD.US,D,20090710,000000,3.6,3.6,3.3,3.3,6400,0
+TAYD.US,D,20090713,000000,3.32,3.32,3.25,3.32,3850,0
+TAYD.US,D,20090715,000000,3.32,3.37,3.32,3.37,900,0
+TAYD.US,D,20090716,000000,3.37,3.37,3.32,3.32,500,0
+TAYD.US,D,20090717,000000,3.3,3.37,3.3,3.37,3831,0
+TAYD.US,D,20090720,000000,3.37,3.38,3.3,3.3,1600,0
+TAYD.US,D,20090721,000000,3.32,3.32,3.2,3.2,2100,0
+TAYD.US,D,20090722,000000,3.2,3.26,3.2,3.26,6200,0
+TAYD.US,D,20090723,000000,3.57,3.57,3.25,3.25,200,0
+TAYD.US,D,20090724,000000,3.29,3.29,3.2,3.25,4458,0
+TAYD.US,D,20090727,000000,3.2,3.38,3.02,3.2,11829,0
+TAYD.US,D,20090728,000000,3.36,3.36,3.1,3.2,9190,0
+TAYD.US,D,20090729,000000,3.19,3.2,3.19,3.2,4400,0
+TAYD.US,D,20090730,000000,3.18,3.2,3.18,3.2,6878,0
+TAYD.US,D,20090731,000000,3.2,3.2,3.2,3.2,3600,0
+TAYD.US,D,20090803,000000,3.2,3.39,3.15,3.39,11851,0
+TAYD.US,D,20090804,000000,3.2,3.27,3.2,3.26,3029,0
+TAYD.US,D,20090805,000000,3.26,3.26,3.25,3.25,2100,0
+TAYD.US,D,20090806,000000,3.26,3.3,3.25,3.3,16500,0
+TAYD.US,D,20090807,000000,3.3,3.3,3.3,3.3,3100,0
+TAYD.US,D,20090810,000000,3.3,3.4,3.3,3.31,4623,0
+TAYD.US,D,20090811,000000,3.4,3.51,3.39,3.51,2796,0
+TAYD.US,D,20090812,000000,3.51,3.51,3.51,3.51,0,0
+TAYD.US,D,20090813,000000,3.6,3.6,3.52,3.52,589,0
+TAYD.US,D,20090814,000000,3.41,3.41,3.41,3.41,700,0
+TAYD.US,D,20090817,000000,3.4,3.4,3.3,3.3,7379,0
+TAYD.US,D,20090818,000000,3.33,3.33,3.3,3.32,1570,0
+TAYD.US,D,20090819,000000,3.3,3.3,3.22,3.22,917,0
+TAYD.US,D,20090820,000000,3.22,3.22,3.14,3.14,6218,0
+TAYD.US,D,20090821,000000,3.2,3.42,3.2,3.42,2430,0
+TAYD.US,D,20090824,000000,3.2,3.2,3.2,3.2,1500,0
+TAYD.US,D,20090825,000000,3.41,3.41,3.14,3.14,3298,0
+TAYD.US,D,20090826,000000,3.28,3.54,3.27,3.37,2400,0
+TAYD.US,D,20090827,000000,3.35,3.35,3.35,3.35,4000,0
+TAYD.US,D,20090828,000000,3.65,3.7,3.58,3.65,14280,0
+TAYD.US,D,20090831,000000,3.62,3.75,3.59,3.59,13498,0
+TAYD.US,D,20090901,000000,3.5,3.51,3.4,3.46,3558,0
+TAYD.US,D,20090902,000000,3.51,3.52,3.35,3.35,3728,0
+TAYD.US,D,20090903,000000,3.5,3.5,3.5,3.5,300,0
+TAYD.US,D,20090904,000000,3.5,3.54,3.41,3.54,5250,0
+TAYD.US,D,20090908,000000,3.41,3.53,3.3,3.53,4420,0
+TAYD.US,D,20090909,000000,3.53,3.57,3.53,3.57,1500,0
+TAYD.US,D,20090910,000000,3.57,3.57,3.5,3.52,7038,0
+TAYD.US,D,20090911,000000,3.5,3.55,3.5,3.52,4318,0
+TAYD.US,D,20090914,000000,3.51,3.51,3.51,3.51,800,0
+TAYD.US,D,20090916,000000,3.71,3.71,3.6,3.6,10952,0
+TAYD.US,D,20090917,000000,3.66,3.75,3.66,3.74,7490,0
+TAYD.US,D,20090918,000000,3.69,3.88,3.6,3.6,7019,0
+TAYD.US,D,20090921,000000,3.75,4.29,3.75,4.2,23939,0
+TAYD.US,D,20090922,000000,3.97,4.33,3.97,4,12480,0
+TAYD.US,D,20090924,000000,3.94,4.12,3.9,4,2300,0
+TAYD.US,D,20090925,000000,4.12,4.3,4.02,4.3,6600,0
+TAYD.US,D,20090928,000000,4.38,4.38,4.38,4.38,500,0
+TAYD.US,D,20090929,000000,4.25,5.5,4.25,4.58,61192,0
+TAYD.US,D,20090930,000000,4.65,4.65,4.26,4.26,13600,0
+TAYD.US,D,20091001,000000,4.28,4.5,4.25,4.25,9850,0
+TAYD.US,D,20091002,000000,4.12,4.12,4.11,4.11,599,0
+TAYD.US,D,20091005,000000,4.22,4.22,4.21,4.22,2722,0
+TAYD.US,D,20091006,000000,4.22,4.26,4.11,4.11,4300,0
+TAYD.US,D,20091007,000000,4.45,4.5,4.17,4.35,4000,0
+TAYD.US,D,20091008,000000,4.15,4.18,3.92,3.95,9150,0
+TAYD.US,D,20091009,000000,3.95,3.95,3.95,3.95,250,0
+TAYD.US,D,20091012,000000,3.96,3.98,3.95,3.95,1400,0
+TAYD.US,D,20091013,000000,3.95,3.95,3.95,3.95,1456,0
+TAYD.US,D,20091014,000000,4.24,4.8,4.15,4.56,30280,0
+TAYD.US,D,20091015,000000,4.46,4.95,4.46,4.9,7879,0
+TAYD.US,D,20091016,000000,4.53,4.78,4.53,4.78,1058,0
+TAYD.US,D,20091019,000000,4.5,4.84,4.5,4.84,2000,0
+TAYD.US,D,20091020,000000,4.51,4.53,4.51,4.52,800,0
+TAYD.US,D,20091021,000000,4.51,4.7,4.5,4.5,1892,0
+TAYD.US,D,20091022,000000,4.51,4.68,4.51,4.68,500,0
+TAYD.US,D,20091023,000000,4.5,4.75,4.5,4.75,1923,0
+TAYD.US,D,20091027,000000,4.75,4.75,4.5,4.7,12070,0
+TAYD.US,D,20091028,000000,4.57,4.57,4.46,4.5,8200,0
+TAYD.US,D,20091030,000000,4.59,4.72,4.45,4.46,9008,0
+TAYD.US,D,20091102,000000,4.5,4.5,4.45,4.45,4904,0
+TAYD.US,D,20091103,000000,4.6,4.72,4.6,4.72,3400,0
+TAYD.US,D,20091104,000000,4.61,4.61,4.6,4.6,400,0
+TAYD.US,D,20091105,000000,4.6,4.62,4.6,4.62,600,0
+TAYD.US,D,20091106,000000,4.6,4.6,4.6,4.6,400,0
+TAYD.US,D,20091109,000000,4.6,4.6,4.6,4.6,1600,0
+TAYD.US,D,20091111,000000,4.71,4.71,4.71,4.71,600,0
+TAYD.US,D,20091113,000000,4.67,4.67,4.55,4.55,750,0
+TAYD.US,D,20091116,000000,4.72,4.72,4.46,4.55,2855,0
+TAYD.US,D,20091117,000000,4.6,4.75,4.6,4.75,1422,0
+TAYD.US,D,20091118,000000,4.74,4.83,4.74,4.83,1000,0
+TAYD.US,D,20091119,000000,4.66,4.66,4.63,4.65,2320,0
+TAYD.US,D,20091120,000000,4.64,4.64,4.64,4.64,200,0
+TAYD.US,D,20091123,000000,4.69,4.76,4.69,4.75,1125,0
+TAYD.US,D,20091124,000000,4.65,4.8,4.64,4.8,3775,0
+TAYD.US,D,20091125,000000,4.67,4.82,4.65,4.82,1258,0
+TAYD.US,D,20091127,000000,4.64,4.64,4.64,4.64,1100,0
+TAYD.US,D,20091130,000000,4.64,4.64,4.49,4.49,4130,0
+TAYD.US,D,20091201,000000,4.51,4.52,4.5,4.5,900,0
+TAYD.US,D,20091203,000000,4.6,4.6,4.6,4.6,500,0
+TAYD.US,D,20091204,000000,4.5,4.69,4.49,4.49,2831,0
+TAYD.US,D,20091207,000000,4.67,4.68,4.5,4.5,1210,0
+TAYD.US,D,20091209,000000,4.5,4.67,4.5,4.65,1539,0
+TAYD.US,D,20091210,000000,4.69,4.69,4.66,4.67,4490,0
+TAYD.US,D,20091211,000000,4.69,4.69,4.5,4.5,4200,0
+TAYD.US,D,20091214,000000,4.68,4.72,4.68,4.71,600,0
+TAYD.US,D,20091215,000000,4.49,4.59,4.49,4.59,1949,0
+TAYD.US,D,20091216,000000,4.5,4.82,4.5,4.64,7001,0
+TAYD.US,D,20091217,000000,4.74,4.75,4.5,4.52,3900,0
+TAYD.US,D,20091218,000000,4.79,4.79,4.49,4.49,4228,0
+TAYD.US,D,20091221,000000,4.8,4.8,4.52,4.52,781,0
+TAYD.US,D,20091222,000000,4.55,4.8,4.52,4.7,6083,0
+TAYD.US,D,20091223,000000,4.55,4.81,4.53,4.8,8044,0
+TAYD.US,D,20091224,000000,4.8,4.88,4.51,4.57,6224,0
+TAYD.US,D,20091228,000000,4.55,4.8,4.53,4.68,4100,0
+TAYD.US,D,20091229,000000,4.55,4.75,4.5,4.6,16622,0
+TAYD.US,D,20091230,000000,4.61,4.74,4.61,4.73,2575,0
+TAYD.US,D,20091231,000000,4.71,4.74,4.61,4.61,2000,0
+TAYD.US,D,20100104,000000,4.64,4.75,4.6,4.64,3065,0
+TAYD.US,D,20100105,000000,4.6,4.61,4.45,4.45,10680,0
+TAYD.US,D,20100106,000000,4.63,4.64,4.45,4.45,9250,0
+TAYD.US,D,20100107,000000,4.5,4.6,4.45,4.45,3299,0
+TAYD.US,D,20100111,000000,4.51,4.55,4.45,4.45,3607,0
+TAYD.US,D,20100112,000000,4.45,4.45,4.45,4.45,1600,0
+TAYD.US,D,20100113,000000,4.99,5.66,4.64,5.12,85207,0
+TAYD.US,D,20100114,000000,5.19,5.62,5,5,84324,0
+TAYD.US,D,20100115,000000,5.1,5.38,5.1,5.19,17668,0
+TAYD.US,D,20100119,000000,5.74,5.74,5.2,5.5,12559,0
+TAYD.US,D,20100120,000000,5.71,5.71,5.44,5.63,33648,0
+TAYD.US,D,20100121,000000,5.6,5.75,5.51,5.52,6561,0
+TAYD.US,D,20100122,000000,5.56,5.56,5.1,5.2,13498,0
+TAYD.US,D,20100125,000000,5.54,5.54,5.12,5.17,7300,0
+TAYD.US,D,20100126,000000,5.2,5.27,5.17,5.17,4237,0
+TAYD.US,D,20100127,000000,5.05,5.29,5.05,5.15,2102,0
+TAYD.US,D,20100128,000000,5.06,5.17,4.85,4.88,9151,0
+TAYD.US,D,20100129,000000,5.19,5.19,4.85,4.9,8994,0
+TAYD.US,D,20100201,000000,4.71,5.44,4.71,4.97,10730,0
+TAYD.US,D,20100202,000000,5.25,5.25,4.87,4.91,900,0
+TAYD.US,D,20100203,000000,4.9,4.96,4.86,4.9,3700,0
+TAYD.US,D,20100204,000000,4.9,5.2,4.9,5.03,12774,0
+TAYD.US,D,20100205,000000,4.94,5,4.92,4.93,3600,0
+TAYD.US,D,20100208,000000,4.92,4.92,4.91,4.91,200,0
+TAYD.US,D,20100209,000000,5.09,5.09,4.92,5.03,300,0
+TAYD.US,D,20100210,000000,5.04,5.04,5.04,5.04,100,0
+TAYD.US,D,20100211,000000,5.2,5.2,4.91,4.96,2801,0
+TAYD.US,D,20100212,000000,4.91,5.03,4.91,4.98,859,0
+TAYD.US,D,20100216,000000,4.99,5.1,4.98,5.1,700,0
+TAYD.US,D,20100217,000000,5.24,5.24,5.07,5.17,2100,0
+TAYD.US,D,20100218,000000,5.1,5.1,4.92,5.1,3089,0
+TAYD.US,D,20100219,000000,5.14,5.14,5.02,5.05,2100,0
+TAYD.US,D,20100222,000000,4.91,4.91,4.91,4.91,551,0
+TAYD.US,D,20100223,000000,5.14,5.15,4.95,4.97,7088,0
+TAYD.US,D,20100224,000000,5.42,5.44,5.01,5.2,500,0
+TAYD.US,D,20100225,000000,5.18,5.26,4.97,5.26,2900,0
+TAYD.US,D,20100226,000000,5.16,5.49,4.91,5.43,9791,0
+TAYD.US,D,20100301,000000,5.55,6.1,5.31,5.62,70855,0
+TAYD.US,D,20100302,000000,5.8,5.8,5.25,5.25,5284,0
+TAYD.US,D,20100303,000000,5.26,5.5,5.26,5.5,17451,0
+TAYD.US,D,20100304,000000,5.52,5.75,5.46,5.47,26891,0
+TAYD.US,D,20100305,000000,5.27,5.55,5.25,5.25,17644,0
+TAYD.US,D,20100308,000000,5.83,5.83,5.39,5.5,7199,0
+TAYD.US,D,20100309,000000,5.53,5.53,5.26,5.39,5354,0
+TAYD.US,D,20100310,000000,5.21,5.75,5.21,5.58,11067,0
+TAYD.US,D,20100311,000000,5.39,5.8,5.38,5.75,2760,0
+TAYD.US,D,20100312,000000,5.69,5.94,5.65,5.94,18182,0
+TAYD.US,D,20100315,000000,5.95,6.12,5.86,6.12,20428,0
+TAYD.US,D,20100316,000000,6.12,6.12,5.86,6.01,5305,0
+TAYD.US,D,20100317,000000,5.88,6.1,5.86,6.1,8060,0
+TAYD.US,D,20100318,000000,6.03,6.05,5.71,5.8,9776,0
+TAYD.US,D,20100319,000000,5.81,6.05,5.38,6.05,13173,0
+TAYD.US,D,20100322,000000,5.89,5.89,5.52,5.67,5431,0
+TAYD.US,D,20100323,000000,5.58,5.8,5.58,5.7,6702,0
+TAYD.US,D,20100324,000000,5.7,6,5.7,5.92,13200,0
+TAYD.US,D,20100325,000000,6.04,6.04,5.68,5.74,2040,0
+TAYD.US,D,20100326,000000,5.97,5.97,5.7,5.82,6566,0
+TAYD.US,D,20100329,000000,5.93,5.93,5.75,5.9,608,0
+TAYD.US,D,20100330,000000,5.99,5.99,5.75,5.75,7000,0
+TAYD.US,D,20100331,000000,5.98,5.98,5.52,5.75,2200,0
+TAYD.US,D,20100401,000000,5.52,5.83,5,5.35,17527,0
+TAYD.US,D,20100405,000000,5.98,6,5.45,5.92,10690,0
+TAYD.US,D,20100406,000000,6,6,5.85,6,10099,0
+TAYD.US,D,20100407,000000,6,6,5.82,5.82,5655,0
+TAYD.US,D,20100408,000000,5.9,6,5.9,6,11152,0
+TAYD.US,D,20100409,000000,5.98,6.02,5.82,5.92,10272,0
+TAYD.US,D,20100412,000000,5.84,6.52,5.84,6.52,21895,0
+TAYD.US,D,20100413,000000,6.5,6.85,6.35,6.6,36085,0
+TAYD.US,D,20100414,000000,6.8,6.8,6.46,6.52,6200,0
+TAYD.US,D,20100415,000000,6.71,6.71,6.35,6.37,10190,0
+TAYD.US,D,20100416,000000,6.35,6.46,6.35,6.35,2500,0
+TAYD.US,D,20100419,000000,6.35,6.35,6.12,6.25,7550,0
+TAYD.US,D,20100420,000000,6.26,6.3,6.26,6.3,900,0
+TAYD.US,D,20100421,000000,6.26,6.27,6,6,15080,0
+TAYD.US,D,20100422,000000,5.89,5.98,5.76,5.93,20410,0
+TAYD.US,D,20100423,000000,5.98,6.35,5.96,6.29,10409,0
+TAYD.US,D,20100426,000000,6.31,6.43,6.25,6.25,11595,0
+TAYD.US,D,20100427,000000,6.26,6.39,6.2,6.37,9440,0
+TAYD.US,D,20100428,000000,6.38,6.42,6.2,6.22,10755,0
+TAYD.US,D,20100429,000000,6.36,6.36,6.21,6.21,2193,0
+TAYD.US,D,20100430,000000,6.2,6.34,6.2,6.24,1527,0
+TAYD.US,D,20100503,000000,6.2,6.33,5.93,6,15973,0
+TAYD.US,D,20100504,000000,6.09,6.39,6.05,6.05,9340,0
+TAYD.US,D,20100505,000000,5.98,6.24,5.98,6.01,4650,0
+TAYD.US,D,20100506,000000,5.98,6.2,5.92,6,2675,0
+TAYD.US,D,20100507,000000,5.92,6,5.91,6,4350,0
+TAYD.US,D,20100510,000000,6,6.4,6,6.15,14542,0
+TAYD.US,D,20100511,000000,6.02,6.21,6,6.21,22534,0
+TAYD.US,D,20100512,000000,6.43,6.58,6.1,6.2,9750,0
+TAYD.US,D,20100513,000000,6.29,6.35,6.25,6.32,2100,0
+TAYD.US,D,20100514,000000,6.4,6.4,6,6.12,9969,0
+TAYD.US,D,20100517,000000,6.01,6.1,5.85,5.9,7350,0
+TAYD.US,D,20100518,000000,5.9,5.99,5.9,5.93,600,0
+TAYD.US,D,20100519,000000,6.19,6.19,5.8,5.99,5470,0
+TAYD.US,D,20100520,000000,5.81,5.89,5.65,5.66,3580,0
+TAYD.US,D,20100521,000000,6.19,6.19,5.52,5.79,5430,0
+TAYD.US,D,20100524,000000,6.34,6.34,5.62,5.63,2960,0
+TAYD.US,D,20100525,000000,5.67,6.1,5.64,5.96,8621,0
+TAYD.US,D,20100526,000000,5.96,5.96,5.82,5.83,1020,0
+TAYD.US,D,20100527,000000,5.8,6.06,5.8,6.06,3546,0
+TAYD.US,D,20100528,000000,6.1,6.1,5.85,6.03,4232,0
+TAYD.US,D,20100601,000000,5.85,5.86,5.85,5.85,2440,0
+TAYD.US,D,20100602,000000,5.85,5.88,5.85,5.85,900,0
+TAYD.US,D,20100603,000000,5.88,5.88,5.75,5.78,2536,0
+TAYD.US,D,20100604,000000,5.78,5.78,5.55,5.55,2500,0
+TAYD.US,D,20100607,000000,5.5,5.5,5.35,5.47,4248,0
+TAYD.US,D,20100608,000000,5.22,5.49,5.15,5.2,6121,0
+TAYD.US,D,20100609,000000,5.45,5.5,5.21,5.28,2575,0
+TAYD.US,D,20100610,000000,5.28,5.28,5.17,5.18,4000,0
+TAYD.US,D,20100611,000000,5.34,5.36,5.25,5.36,1646,0
+TAYD.US,D,20100614,000000,5.36,5.5,5.36,5.36,4343,0
+TAYD.US,D,20100615,000000,5.32,5.37,5.3,5.32,3701,0
+TAYD.US,D,20100616,000000,5.3,5.44,5.3,5.36,3240,0
+TAYD.US,D,20100617,000000,5.35,5.38,5.25,5.38,2600,0
+TAYD.US,D,20100618,000000,5.45,5.45,5.45,5.45,213,0
+TAYD.US,D,20100621,000000,5.45,5.75,5.45,5.75,7733,0
+TAYD.US,D,20100622,000000,5.72,6,5.67,5.88,6940,0
+TAYD.US,D,20100623,000000,5.89,6.05,5.89,6.05,7823,0
+TAYD.US,D,20100624,000000,6,6.01,5.51,5.51,9735,0
+TAYD.US,D,20100625,000000,5.51,5.85,5.33,5.42,4142,0
+TAYD.US,D,20100628,000000,5.36,5.42,5.35,5.36,700,0
+TAYD.US,D,20100629,000000,5.3,5.33,5.25,5.25,8198,0
+TAYD.US,D,20100630,000000,5.25,5.32,5.25,5.26,1655,0
+TAYD.US,D,20100701,000000,5.28,5.3,5.26,5.3,8687,0
+TAYD.US,D,20100702,000000,5.27,5.27,5.27,5.27,270,0
+TAYD.US,D,20100706,000000,5.26,5.32,5.25,5.25,3770,0
+TAYD.US,D,20100707,000000,5.25,5.25,5,5.16,9719,0
+TAYD.US,D,20100708,000000,5.29,5.56,5.25,5.45,17057,0
+TAYD.US,D,20100709,000000,5.55,5.56,5.45,5.46,2471,0
+TAYD.US,D,20100712,000000,5.25,5.4,5.25,5.4,3330,0
+TAYD.US,D,20100713,000000,5.31,5.54,5.31,5.54,500,0
+TAYD.US,D,20100714,000000,5.26,5.3,5.25,5.25,1000,0
+TAYD.US,D,20100715,000000,5.25,5.25,5.09,5.15,1328,0
+TAYD.US,D,20100716,000000,5.15,5.16,5.15,5.16,1622,0
+TAYD.US,D,20100719,000000,5.19,5.22,5.15,5.15,6983,0
+TAYD.US,D,20100720,000000,5.15,5.15,5.05,5.09,2367,0
+TAYD.US,D,20100721,000000,5.05,5.05,4.8,5.05,11400,0
+TAYD.US,D,20100722,000000,5.2,5.24,5.12,5.24,3083,0
+TAYD.US,D,20100723,000000,5.35,5.48,5.26,5.4,791,0
+TAYD.US,D,20100726,000000,5.35,5.4,5.35,5.4,5591,0
+TAYD.US,D,20100727,000000,5.36,5.36,5.23,5.26,1200,0
+TAYD.US,D,20100728,000000,5.2,5.2,4.98,4.98,685,0
+TAYD.US,D,20100729,000000,5.01,5.05,4.99,4.99,1541,0
+TAYD.US,D,20100730,000000,5.2,5.2,5.07,5.2,2066,0
+TAYD.US,D,20100802,000000,4.88,5.15,4.86,5,3475,0
+TAYD.US,D,20100804,000000,5.08,5.16,5.05,5.16,3120,0
+TAYD.US,D,20100805,000000,5.32,5.35,5.32,5.35,850,0
+TAYD.US,D,20100806,000000,5.15,5.15,5,5.05,5002,0
+TAYD.US,D,20100809,000000,5.15,5.15,5.15,5.15,201,0
+TAYD.US,D,20100810,000000,5.34,5.39,5.06,5.13,4433,0
+TAYD.US,D,20100811,000000,5.07,5.1,5.01,5.01,2045,0
+TAYD.US,D,20100812,000000,5.02,5.02,4.88,4.94,6326,0
+TAYD.US,D,20100813,000000,5.02,5.02,4.95,4.95,1500,0
+TAYD.US,D,20100816,000000,4.86,4.91,4.85,4.85,3200,0
+TAYD.US,D,20100817,000000,4.9,5.34,4.89,5.11,3850,0
+TAYD.US,D,20100818,000000,4.93,5.13,4.93,5.08,3428,0
+TAYD.US,D,20100819,000000,5.05,5.05,4.8,5.02,1100,0
+TAYD.US,D,20100820,000000,4.9,5.27,4.81,5.13,10147,0
+TAYD.US,D,20100823,000000,5.07,5.08,4.8,4.8,1695,0
+TAYD.US,D,20100824,000000,4.95,5.08,4.67,5.04,9302,0
+TAYD.US,D,20100825,000000,4.78,4.97,4.5,4.97,9591,0
+TAYD.US,D,20100826,000000,4.93,4.93,4.79,4.79,403,0
+TAYD.US,D,20100827,000000,4.57,4.59,4.57,4.57,1200,0
+TAYD.US,D,20100830,000000,4.58,4.69,4.58,4.69,4606,0
+TAYD.US,D,20100831,000000,4.98,4.98,4.88,4.88,300,0
+TAYD.US,D,20100901,000000,4.99,5.15,4.59,4.62,1215,0
+TAYD.US,D,20100903,000000,4.81,5.03,4.8,5,4960,0
+TAYD.US,D,20100907,000000,5,5,5,5,200,0
+TAYD.US,D,20100908,000000,4.87,5.05,4.87,5.05,860,0
+TAYD.US,D,20100909,000000,5.07,5.07,5.07,5.07,100,0
+TAYD.US,D,20100913,000000,4.92,4.92,4.92,4.92,950,0
+TAYD.US,D,20100914,000000,4.97,4.99,4.97,4.99,300,0
+TAYD.US,D,20100915,000000,5.1,5.1,5,5,1550,0
+TAYD.US,D,20100916,000000,5.07,5.28,4.81,4.81,9315,0
+TAYD.US,D,20100917,000000,4.93,5.14,4.9,5.14,1609,0
+TAYD.US,D,20100920,000000,4.81,5.14,4.73,5.12,5250,0
+TAYD.US,D,20100921,000000,5.14,5.14,5.08,5.08,1400,0
+TAYD.US,D,20100923,000000,5.1,5.1,5.06,5.06,700,0
+TAYD.US,D,20100924,000000,5.02,5.03,5.02,5.03,700,0
+TAYD.US,D,20100927,000000,5.1,5.1,5.05,5.05,563,0
+TAYD.US,D,20100928,000000,5.07,5.09,4.84,4.84,2416,0
+TAYD.US,D,20100929,000000,4.99,5.13,4.99,4.99,1914,0
+TAYD.US,D,20100930,000000,4.8,5.13,4.76,5.04,2980,0
+TAYD.US,D,20101001,000000,4.81,4.87,4.81,4.85,500,0
+TAYD.US,D,20101004,000000,4.85,5.13,4.77,4.81,2048,0
+TAYD.US,D,20101005,000000,4.85,4.87,4.85,4.87,2979,0
+TAYD.US,D,20101007,000000,4.87,5.1,4.85,5.1,2627,0
+TAYD.US,D,20101008,000000,5.1,5.1,4.96,5.08,2687,0
+TAYD.US,D,20101011,000000,4.94,4.94,4.89,4.9,3400,0
+TAYD.US,D,20101012,000000,4.9,4.93,4.85,4.93,1300,0
+TAYD.US,D,20101013,000000,4.95,4.95,4.95,4.95,500,0
+TAYD.US,D,20101014,000000,4.99,5,4.86,4.86,544,0
+TAYD.US,D,20101015,000000,4.85,4.88,4.85,4.85,1423,0
+TAYD.US,D,20101018,000000,4.83,4.85,4.79,4.82,4448,0
+TAYD.US,D,20101019,000000,4.76,4.76,4.7,4.7,7000,0
+TAYD.US,D,20101020,000000,4.75,4.75,4.57,4.58,3486,0
+TAYD.US,D,20101021,000000,4.57,4.98,4.57,4.86,7350,0
+TAYD.US,D,20101022,000000,4.81,4.93,4.59,4.7,5525,0
+TAYD.US,D,20101025,000000,4.73,4.95,4.63,4.92,8220,0
+TAYD.US,D,20101026,000000,4.75,4.75,4.75,4.75,200,0
+TAYD.US,D,20101027,000000,4.88,4.9,4.88,4.9,3860,0
+TAYD.US,D,20101028,000000,4.9,4.95,4.88,4.88,1801,0
+TAYD.US,D,20101029,000000,4.88,4.88,4.76,4.76,1400,0
+TAYD.US,D,20101101,000000,4.78,4.87,4.78,4.79,736,0
+TAYD.US,D,20101102,000000,4.85,4.85,4.85,4.85,1000,0
+TAYD.US,D,20101103,000000,4.78,4.82,4.76,4.76,2147,0
+TAYD.US,D,20101104,000000,4.76,4.77,4.7,4.71,2749,0
+TAYD.US,D,20101105,000000,4.74,5,4.72,5,6930,0
+TAYD.US,D,20101109,000000,4.78,4.79,4.75,4.75,1076,0
+TAYD.US,D,20101110,000000,4.85,4.85,4.8,4.8,1400,0
+TAYD.US,D,20101111,000000,4.98,4.98,4.93,4.93,250,0
+TAYD.US,D,20101112,000000,5.03,5.03,4.76,4.83,3639,0
+TAYD.US,D,20101115,000000,4.75,4.77,4.75,4.77,200,0
+TAYD.US,D,20101116,000000,4.76,4.76,4.75,4.75,3100,0
+TAYD.US,D,20101117,000000,4.75,4.75,4.7,4.7,4900,0
+TAYD.US,D,20101118,000000,4.77,4.94,4.75,4.94,1619,0
+TAYD.US,D,20101119,000000,4.93,4.93,4.8,4.8,2200,0
+TAYD.US,D,20101122,000000,4.8,4.8,4.55,4.55,9901,0
+TAYD.US,D,20101123,000000,4.58,4.58,4.56,4.56,250,0
+TAYD.US,D,20101124,000000,4.58,4.74,4.55,4.65,5000,0
+TAYD.US,D,20101126,000000,4.74,4.74,4.74,4.74,721,0
+TAYD.US,D,20101129,000000,4.64,4.64,4.55,4.6,1200,0
+TAYD.US,D,20101130,000000,4.6,4.63,4.6,4.6,2121,0
+TAYD.US,D,20101201,000000,4.64,4.64,4.56,4.56,3500,0
+TAYD.US,D,20101202,000000,4.55,4.6,4.55,4.57,4314,0
+TAYD.US,D,20101203,000000,4.55,4.57,4.5,4.5,4756,0
+TAYD.US,D,20101206,000000,4.5,4.99,4.5,4.99,10012,0
+TAYD.US,D,20101207,000000,4.96,4.96,4.5,4.68,11309,0
+TAYD.US,D,20101208,000000,4.76,4.76,4.75,4.75,3000,0
+TAYD.US,D,20101209,000000,4.93,4.99,4.9,4.9,1900,0
+TAYD.US,D,20101210,000000,4.99,5.07,4.98,5.03,5400,0
+TAYD.US,D,20101213,000000,4.97,5.02,4.85,5,14346,0
+TAYD.US,D,20101214,000000,4.9,5.02,4.9,4.9,10500,0
+TAYD.US,D,20101215,000000,4.9,5.02,4.9,5.02,4002,0
+TAYD.US,D,20101216,000000,4.9,4.93,4.85,4.9,11700,0
+TAYD.US,D,20101217,000000,5,5.02,4.99,5.02,2505,0
+TAYD.US,D,20101220,000000,5,5.1,4.96,4.96,12856,0
+TAYD.US,D,20101221,000000,4.97,5.23,4.97,5.23,3360,0
+TAYD.US,D,20101222,000000,5.2,5.2,5,5.18,9810,0
+TAYD.US,D,20101223,000000,5.18,5.18,5.03,5.16,3399,0
+TAYD.US,D,20101227,000000,5.03,5.06,4.96,5,22238,0
+TAYD.US,D,20101228,000000,5,5.01,5,5,6730,0
+TAYD.US,D,20101229,000000,5,5.05,5,5,12500,0
+TAYD.US,D,20101230,000000,5.02,5.05,5,5,2577,0
+TAYD.US,D,20101231,000000,5,5.05,5,5.01,6000,0
+TAYD.US,D,20110103,000000,5.02,5.05,5,5,11450,0
+TAYD.US,D,20110104,000000,5,5,5,5,2160,0
+TAYD.US,D,20110105,000000,5.05,5.13,5,5.13,3216,0
+TAYD.US,D,20110107,000000,5.15,5.18,5.15,5.18,1200,0
+TAYD.US,D,20110110,000000,5.02,5.07,5.02,5.07,1000,0
+TAYD.US,D,20110111,000000,5.13,5.22,5.05,5.05,9823,0
+TAYD.US,D,20110112,000000,5.16,5.17,5,5,6388,0
+TAYD.US,D,20110113,000000,5.07,5.15,5.06,5.06,1700,0
+TAYD.US,D,20110114,000000,5.02,5.02,5.02,5.02,400,0
+TAYD.US,D,20110118,000000,4.96,4.96,4.69,4.87,24767,0
+TAYD.US,D,20110119,000000,4.86,4.86,4.78,4.85,8018,0
+TAYD.US,D,20110120,000000,4.81,4.89,4.8,4.83,6920,0
+TAYD.US,D,20110121,000000,4.78,4.85,4.78,4.78,4200,0
+TAYD.US,D,20110124,000000,4.88,4.9,4.88,4.89,1200,0
+TAYD.US,D,20110125,000000,4.81,4.9,4.81,4.9,2200,0
+TAYD.US,D,20110127,000000,4.9,4.98,4.9,4.9,3311,0
+TAYD.US,D,20110128,000000,4.99,4.99,4.85,4.85,1100,0
+TAYD.US,D,20110131,000000,4.85,4.86,4.79,4.79,4500,0
+TAYD.US,D,20110201,000000,4.8,4.8,4.8,4.8,5800,0
+TAYD.US,D,20110202,000000,4.81,4.81,4.75,4.8,15605,0
+TAYD.US,D,20110203,000000,4.92,4.92,4.85,4.88,360,0
+TAYD.US,D,20110204,000000,4.77,4.77,4.75,4.75,3500,0
+TAYD.US,D,20110207,000000,4.8,4.8,4.8,4.8,1700,0
+TAYD.US,D,20110208,000000,4.8,4.8,4.8,4.8,200,0
+TAYD.US,D,20110209,000000,4.8,4.9,4.8,4.9,6910,0
+TAYD.US,D,20110210,000000,4.9,4.9,4.75,4.85,1184,0
+TAYD.US,D,20110211,000000,4.85,4.99,4.85,4.99,3700,0
+TAYD.US,D,20110214,000000,4.99,4.99,4.77,4.77,3833,0
+TAYD.US,D,20110216,000000,4.8,4.85,4.8,4.85,2100,0
+TAYD.US,D,20110217,000000,4.83,4.95,4.83,4.9,2985,0
+TAYD.US,D,20110218,000000,4.9,5,4.9,5,2500,0
+TAYD.US,D,20110222,000000,4.99,5,4.99,5,8720,0
+TAYD.US,D,20110223,000000,5.02,5.04,4.95,4.97,4600,0
+TAYD.US,D,20110224,000000,4.95,5.11,4.94,4.99,2775,0
+TAYD.US,D,20110228,000000,4.96,5,4.9,4.9,1600,0
+TAYD.US,D,20110301,000000,4.96,4.96,4.92,4.94,550,0
+TAYD.US,D,20110302,000000,5.1,5.25,4.95,4.95,2137,0
+TAYD.US,D,20110303,000000,5.15,5.15,4.86,5,1240,0
+TAYD.US,D,20110304,000000,5,5,4.8,4.9,4249,0
+TAYD.US,D,20110307,000000,4.95,4.95,4.95,4.95,1000,0
+TAYD.US,D,20110309,000000,4.99,5,4.86,4.88,4523,0
+TAYD.US,D,20110310,000000,5,5.03,4.86,4.86,8310,0
+TAYD.US,D,20110311,000000,6.15,6.46,5.44,5.63,757219,0
+TAYD.US,D,20110314,000000,5.6,5.9,5.35,5.7,102229,0
+TAYD.US,D,20110315,000000,5.7,5.9,5.33,5.76,118660,0
+TAYD.US,D,20110316,000000,5.91,6.49,5.6,6.15,204956,0
+TAYD.US,D,20110317,000000,6.29,6.6,6.1,6.13,140049,0
+TAYD.US,D,20110318,000000,6.2,6.25,5.55,5.66,79465,0
+TAYD.US,D,20110321,000000,5.8,5.8,5.5,5.6,49688,0
+TAYD.US,D,20110322,000000,5.6,6.31,5.6,6.29,95428,0
+TAYD.US,D,20110323,000000,6.27,6.27,5.91,6.01,17900,0
+TAYD.US,D,20110324,000000,6,6.39,5.78,5.88,49280,0
+TAYD.US,D,20110325,000000,5.91,5.99,5.73,5.76,26056,0
+TAYD.US,D,20110328,000000,6.01,6.02,5.71,5.88,7420,0
+TAYD.US,D,20110329,000000,5.73,5.76,5.63,5.7,14217,0
+TAYD.US,D,20110330,000000,5.73,5.75,5.7,5.7,5930,0
+TAYD.US,D,20110331,000000,5.7,5.9,5.7,5.73,11700,0
+TAYD.US,D,20110401,000000,5.92,5.92,5.57,5.65,13958,0
+TAYD.US,D,20110404,000000,5.6,5.7,5.39,5.7,13313,0
+TAYD.US,D,20110405,000000,5.75,5.75,5.6,5.61,2050,0
+TAYD.US,D,20110406,000000,5.5,5.67,5.4,5.65,11289,0
+TAYD.US,D,20110407,000000,5.66,6.14,5.57,5.72,28711,0
+TAYD.US,D,20110408,000000,5.51,5.65,5.5,5.53,4140,0
+TAYD.US,D,20110411,000000,5.94,5.94,5.53,5.6,6340,0
+TAYD.US,D,20110412,000000,5.71,5.71,5.45,5.55,6177,0
+TAYD.US,D,20110413,000000,5.5,5.6,5.5,5.55,2780,0
+TAYD.US,D,20110414,000000,5.55,5.65,5.5,5.55,8350,0
+TAYD.US,D,20110415,000000,5.73,5.88,5.53,5.75,17559,0
+TAYD.US,D,20110418,000000,5.51,5.87,5.5,5.85,5300,0
+TAYD.US,D,20110419,000000,5.85,5.88,5.7,5.84,13167,0
+TAYD.US,D,20110420,000000,5.82,6,5.8,5.95,14788,0
+TAYD.US,D,20110421,000000,5.95,6,5.95,6,3564,0
+TAYD.US,D,20110425,000000,6,6.15,5.95,6.05,9791,0
+TAYD.US,D,20110426,000000,5.99,6.04,5.99,6.02,1100,0
+TAYD.US,D,20110427,000000,6.02,6.15,6.02,6.09,1350,0
+TAYD.US,D,20110428,000000,5.96,5.96,5.86,5.86,1003,0
+TAYD.US,D,20110429,000000,5.73,5.94,5.72,5.94,1900,0
+TAYD.US,D,20110502,000000,5.9,6.05,5.8,5.89,4247,0
+TAYD.US,D,20110503,000000,5.86,5.86,5.8,5.83,8782,0
+TAYD.US,D,20110504,000000,5.85,6,5.82,5.85,6836,0
+TAYD.US,D,20110505,000000,5.88,5.89,5.82,5.82,2780,0
+TAYD.US,D,20110506,000000,5.82,5.93,5.8,5.8,3824,0
+TAYD.US,D,20110509,000000,5.87,5.9,5.87,5.9,700,0
+TAYD.US,D,20110510,000000,5.9,6,5.9,5.9,830,0
+TAYD.US,D,20110511,000000,5.91,6.22,5.91,6,11354,0
+TAYD.US,D,20110512,000000,5.9,6.04,5.89,5.9,6320,0
+TAYD.US,D,20110513,000000,5.94,6.07,5.92,6.02,1354,0
+TAYD.US,D,20110516,000000,5.95,5.95,5.8,5.82,1802,0
+TAYD.US,D,20110517,000000,5.82,5.9,5.81,5.9,4058,0
+TAYD.US,D,20110518,000000,6.09,6.09,6.05,6.06,1250,0
+TAYD.US,D,20110523,000000,5.91,6.05,5.91,6.05,2000,0
+TAYD.US,D,20110524,000000,5.95,6,5.95,6,12000,0
+TAYD.US,D,20110525,000000,5.95,6.04,5.95,6.04,10600,0
+TAYD.US,D,20110526,000000,5.95,5.95,5.85,5.85,2586,0
+TAYD.US,D,20110527,000000,5.85,5.87,5.78,5.87,1200,0
+TAYD.US,D,20110601,000000,6.14,6.14,5.6,5.6,11907,0
+TAYD.US,D,20110602,000000,5.62,5.66,5.61,5.65,3087,0
+TAYD.US,D,20110603,000000,5.61,6.04,5.61,5.9,10753,0
+TAYD.US,D,20110606,000000,5.9,6.08,5.85,5.9,1536,0
+TAYD.US,D,20110607,000000,5.92,5.92,5.9,5.9,4950,0
+TAYD.US,D,20110608,000000,5.9,6.05,5.9,5.9,4799,0
+TAYD.US,D,20110609,000000,6.01,6.04,5.88,5.99,700,0
+TAYD.US,D,20110610,000000,6.02,6.03,5.8,5.89,1600,0
+TAYD.US,D,20110613,000000,5.76,5.89,5.75,5.75,2188,0
+TAYD.US,D,20110614,000000,5.75,5.76,5.63,5.63,1100,0
+TAYD.US,D,20110615,000000,5.69,5.71,5.63,5.69,1200,0
+TAYD.US,D,20110616,000000,5.78,5.78,5.63,5.69,6733,0
+TAYD.US,D,20110617,000000,5.66,5.88,5.63,5.88,824,0
+TAYD.US,D,20110620,000000,5.89,5.89,5.83,5.83,200,0
+TAYD.US,D,20110621,000000,5.65,5.78,5.63,5.78,500,0
+TAYD.US,D,20110622,000000,5.8,5.85,5.75,5.85,2318,0
+TAYD.US,D,20110623,000000,5.85,5.87,5.63,5.68,4648,0
+TAYD.US,D,20110624,000000,5.67,5.81,5.67,5.7,700,0
+TAYD.US,D,20110627,000000,5.66,5.7,5.66,5.7,1000,0
+TAYD.US,D,20110628,000000,5.76,5.86,5.69,5.86,829,0
+TAYD.US,D,20110629,000000,5.83,5.86,5.7,5.75,1175,0
+TAYD.US,D,20110630,000000,5.72,5.79,5.6,5.64,4229,0
+TAYD.US,D,20110701,000000,5.63,5.87,5.61,5.87,2150,0
+TAYD.US,D,20110705,000000,5.76,5.84,5.67,5.71,1275,0
+TAYD.US,D,20110706,000000,5.65,5.82,5.6,5.65,8613,0
+TAYD.US,D,20110707,000000,5.71,5.71,5.7,5.7,579,0
+TAYD.US,D,20110711,000000,5.61,5.61,5.55,5.6,1000,0
+TAYD.US,D,20110713,000000,5.58,5.63,5.58,5.63,358,0
+TAYD.US,D,20110714,000000,5.63,5.63,5.63,5.63,500,0
+TAYD.US,D,20110715,000000,5.69,5.7,5.65,5.7,2925,0
+TAYD.US,D,20110718,000000,5.7,5.7,5.69,5.7,2458,0
+TAYD.US,D,20110719,000000,5.65,5.75,5.64,5.73,2150,0
+TAYD.US,D,20110720,000000,5.58,5.8,5.58,5.7,10925,0
+TAYD.US,D,20110721,000000,5.71,5.75,5.7,5.75,460,0
+TAYD.US,D,20110722,000000,5.7,5.85,5.64,5.8,4872,0
+TAYD.US,D,20110725,000000,5.59,5.71,5.59,5.71,950,0
+TAYD.US,D,20110727,000000,5.72,5.72,5.6,5.6,3400,0
+TAYD.US,D,20110728,000000,5.58,5.64,5.56,5.57,2374,0
+TAYD.US,D,20110801,000000,5.61,5.69,5.56,5.69,3480,0
+TAYD.US,D,20110802,000000,5.57,5.61,5.56,5.56,780,0
+TAYD.US,D,20110803,000000,5.56,5.56,5.07,5.07,14089,0
+TAYD.US,D,20110804,000000,5.46,5.46,5.15,5.25,5350,0
+TAYD.US,D,20110805,000000,5.11,5.38,5.07,5.38,6870,0
+TAYD.US,D,20110808,000000,5.02,5.06,5,5,2180,0
+TAYD.US,D,20110809,000000,5.01,5.17,5,5.17,4512,0
+TAYD.US,D,20110810,000000,5.1,5.2,5,5,4912,0
+TAYD.US,D,20110811,000000,5.1,5.12,5.05,5.12,1428,0
+TAYD.US,D,20110812,000000,5.13,5.25,5.02,5.19,3600,0
+TAYD.US,D,20110815,000000,5.05,5.12,5.05,5.1,2500,0
+TAYD.US,D,20110816,000000,5.09,5.15,5.03,5.12,1000,0
+TAYD.US,D,20110817,000000,5.06,5.25,5.06,5.15,3114,0
+TAYD.US,D,20110818,000000,5.25,5.28,5.06,5.2,2400,0
+TAYD.US,D,20110819,000000,5.26,5.26,5.03,5.1,4340,0
+TAYD.US,D,20110822,000000,5.2,5.24,5.03,5.2,2300,0
+TAYD.US,D,20110823,000000,5.26,6.03,5.18,5.95,79281,0
+TAYD.US,D,20110824,000000,6.01,6.01,5.59,5.65,35745,0
+TAYD.US,D,20110825,000000,6,6.39,5.51,6.2,110050,0
+TAYD.US,D,20110826,000000,6.2,6.28,6,6.28,8781,0
+TAYD.US,D,20110829,000000,6.3,6.3,6.1,6.15,22142,0
+TAYD.US,D,20110830,000000,6.2,6.45,6.2,6.4,15295,0
+TAYD.US,D,20110831,000000,6.5,6.75,6.45,6.6,52138,0
+TAYD.US,D,20110901,000000,6.6,6.7,6.6,6.65,6069,0
+TAYD.US,D,20110902,000000,6.51,6.65,6.5,6.59,4950,0
+TAYD.US,D,20110906,000000,6.4,6.7,6.37,6.67,5120,0
+TAYD.US,D,20110907,000000,6.7,7.1,6.68,6.91,48422,0
+TAYD.US,D,20110908,000000,6.98,7.19,6.59,6.81,10252,0
+TAYD.US,D,20110909,000000,6.91,7,6.49,6.97,7630,0
+TAYD.US,D,20110912,000000,7,7,6.17,6.73,10944,0
+TAYD.US,D,20110913,000000,7.09,7.14,6.91,7.1,13421,0
+TAYD.US,D,20110914,000000,7.05,7.3,7.05,7.3,23893,0
+TAYD.US,D,20110915,000000,7.35,7.74,7.35,7.54,37093,0
+TAYD.US,D,20110916,000000,7.66,7.66,7.47,7.52,10792,0
+TAYD.US,D,20110919,000000,7.49,7.5,7.36,7.4,7856,0
+TAYD.US,D,20110920,000000,7.44,7.45,7.4,7.45,12100,0
+TAYD.US,D,20110921,000000,7.35,7.4,7.05,7.16,12442,0
+TAYD.US,D,20110922,000000,7.16,7.18,6.71,6.71,7887,0
+TAYD.US,D,20110923,000000,6.66,6.75,6.55,6.68,9880,0
+TAYD.US,D,20110926,000000,6.71,6.84,6.7,6.82,2600,0
+TAYD.US,D,20110927,000000,6.75,6.9,6.75,6.76,5450,0
+TAYD.US,D,20110928,000000,6.95,7.49,6.9,7.41,11672,0
+TAYD.US,D,20110929,000000,7.41,7.49,7.02,7.16,9320,0
+TAYD.US,D,20110930,000000,7.07,7.4,7.07,7.3,4100,0
+TAYD.US,D,20111003,000000,7.22,7.3,7.02,7.02,25754,0
+TAYD.US,D,20111004,000000,6.98,6.98,6.78,6.89,9877,0
+TAYD.US,D,20111005,000000,7.1,7.1,7.05,7.1,1900,0
+TAYD.US,D,20111006,000000,7.09,7.19,7.09,7.19,6810,0
+TAYD.US,D,20111007,000000,7.22,7.39,7.2,7.2,16548,0
+TAYD.US,D,20111010,000000,7.2,7.34,6.86,7.11,7855,0
+TAYD.US,D,20111011,000000,7.09,7.38,7.09,7.15,6981,0
+TAYD.US,D,20111012,000000,7.2,8.45,7.2,8.25,39634,0
+TAYD.US,D,20111013,000000,8.3,8.3,7.67,7.8,32751,0
+TAYD.US,D,20111014,000000,7.99,8.1,7.89,8.05,8790,0
+TAYD.US,D,20111017,000000,8.29,8.29,7.87,7.9,14716,0
+TAYD.US,D,20111018,000000,7.91,7.97,7.9,7.95,4679,0
+TAYD.US,D,20111019,000000,8.25,8.25,7.87,8.14,9655,0
+TAYD.US,D,20111020,000000,8.13,8.3,8,8.3,20639,0
+TAYD.US,D,20111021,000000,8.45,8.47,8.25,8.4,11554,0
+TAYD.US,D,20111024,000000,8.79,9,8.4,9,38706,0
+TAYD.US,D,20111025,000000,9,9,8.52,8.52,31422,0
+TAYD.US,D,20111026,000000,8.51,8.51,7.9,8.04,23052,0
+TAYD.US,D,20111027,000000,8.5,8.5,8.04,8.04,16370,0
+TAYD.US,D,20111028,000000,8.22,8.22,7.98,8.08,8470,0
+TAYD.US,D,20111031,000000,8.25,8.48,8,8.48,8918,0
+TAYD.US,D,20111101,000000,8.09,8.48,8.09,8.4,7168,0
+TAYD.US,D,20111102,000000,8.39,8.4,7.42,8,17567,0
+TAYD.US,D,20111103,000000,8.2,8.39,8.06,8.27,4589,0
+TAYD.US,D,20111104,000000,8.28,8.39,8.2,8.39,6583,0
+TAYD.US,D,20111107,000000,8.33,8.39,8.3,8.35,5497,0
+TAYD.US,D,20111108,000000,8.4,8.4,8.3,8.3,5286,0
+TAYD.US,D,20111109,000000,8.4,8.5,8.2,8.2,13650,0
+TAYD.US,D,20111110,000000,8.34,8.36,8.1,8.15,3036,0
+TAYD.US,D,20111111,000000,8.19,8.22,8,8.07,8296,0
+TAYD.US,D,20111114,000000,8.11,8.33,8.11,8.29,3910,0
+TAYD.US,D,20111115,000000,8.35,8.49,8.26,8.3,8980,0
+TAYD.US,D,20111116,000000,8.42,8.5,8.26,8.31,3703,0
+TAYD.US,D,20111117,000000,8.45,8.45,8.17,8.35,7575,0
+TAYD.US,D,20111118,000000,8.41,8.41,8.35,8.35,2400,0
+TAYD.US,D,20111121,000000,8.5,8.5,7.45,7.75,30937,0
+TAYD.US,D,20111122,000000,7.91,7.94,7.3,7.42,2664,0
+TAYD.US,D,20111123,000000,7.25,7.49,6.76,6.76,15777,0
+TAYD.US,D,20111125,000000,6.94,7.08,6.94,6.94,850,0
+TAYD.US,D,20111128,000000,7,7,6.28,6.67,19226,0
+TAYD.US,D,20111129,000000,7.15,7.15,6.75,7,8250,0
+TAYD.US,D,20111130,000000,7.14,7.17,6.91,6.99,6251,0
+TAYD.US,D,20111201,000000,6.94,7.16,6.53,6.92,6871,0
+TAYD.US,D,20111202,000000,7.23,7.23,7,7,2360,0
+TAYD.US,D,20111205,000000,7.04,7.24,7.04,7.12,2870,0
+TAYD.US,D,20111206,000000,7,7.13,6.83,7.09,4880,0
+TAYD.US,D,20111207,000000,7.01,7.08,7.01,7.08,600,0
+TAYD.US,D,20111208,000000,7.08,7.08,7.08,7.08,472,0
+TAYD.US,D,20111212,000000,7.1,7.13,7.1,7.13,678,0
+TAYD.US,D,20111213,000000,7.1,7.23,7.08,7.14,1004,0
+TAYD.US,D,20111214,000000,7.16,7.16,7,7,300,0
+TAYD.US,D,20111215,000000,7,7,6.66,6.85,5819,0
+TAYD.US,D,20111216,000000,6.58,6.84,6.58,6.8,3440,0
+TAYD.US,D,20111219,000000,6.8,6.8,6.55,6.63,2253,0
+TAYD.US,D,20111220,000000,6.72,6.79,6.64,6.79,12461,0
+TAYD.US,D,20111221,000000,6.73,6.95,6.73,6.95,1000,0
+TAYD.US,D,20111222,000000,6.76,7.14,6.75,6.98,6406,0
+TAYD.US,D,20111223,000000,6.92,7.06,6.9,7.06,3200,0
+TAYD.US,D,20111227,000000,7.19,8.01,7.16,7.82,31119,0
+TAYD.US,D,20111228,000000,7.82,7.82,7.5,7.65,1300,0
+TAYD.US,D,20111229,000000,7.64,7.64,7.54,7.61,1000,0
+TAYD.US,D,20111230,000000,7.51,7.77,7.51,7.72,1100,0
+TAYD.US,D,20120103,000000,7.88,7.99,7.63,7.75,2312,0
+TAYD.US,D,20120105,000000,7.73,7.92,7.73,7.84,2738,0
+TAYD.US,D,20120106,000000,7.8,8,7.8,7.98,2550,0
+TAYD.US,D,20120109,000000,7.94,7.94,7.94,7.94,300,0
+TAYD.US,D,20120110,000000,7.79,7.86,7.76,7.86,3752,0
+TAYD.US,D,20120111,000000,7.68,7.73,7.65,7.73,1800,0
+TAYD.US,D,20120112,000000,8.01,9.97,8,8.96,173073,0
+TAYD.US,D,20120113,000000,9.38,9.38,8.65,8.85,22005,0
+TAYD.US,D,20120117,000000,8.93,9.3,8.56,9.18,14017,0
+TAYD.US,D,20120118,000000,9.19,9.25,9,9.21,7672,0
+TAYD.US,D,20120119,000000,8.85,9.24,8.81,9.09,5880,0
+TAYD.US,D,20120120,000000,9.09,9.1,8.51,8.98,4843,0
+TAYD.US,D,20120123,000000,8.98,9,8.51,8.92,6100,0
+TAYD.US,D,20120124,000000,8.9,8.9,8.75,8.75,8371,0
+TAYD.US,D,20120125,000000,8.99,8.99,8.75,8.75,2200,0
+TAYD.US,D,20120126,000000,8.85,8.9,8.75,8.85,3150,0
+TAYD.US,D,20120127,000000,8.93,8.95,8.85,8.85,8845,0
+TAYD.US,D,20120130,000000,8.76,8.95,8.16,8.89,4495,0
+TAYD.US,D,20120131,000000,9.24,9.25,9,9.25,22869,0
+TAYD.US,D,20120201,000000,9.24,9.49,9.05,9.49,17158,0
+TAYD.US,D,20120202,000000,9.43,9.5,9.31,9.45,9499,0
+TAYD.US,D,20120203,000000,9.3,9.5,9.29,9.47,11218,0
+TAYD.US,D,20120206,000000,9.4,9.78,9.3,9.6,22711,0
+TAYD.US,D,20120207,000000,9.7,9.72,9.64,9.7,5593,0
+TAYD.US,D,20120208,000000,9.7,9.85,9.45,9.75,5330,0
+TAYD.US,D,20120209,000000,9.59,9.75,9.59,9.63,5568,0
+TAYD.US,D,20120210,000000,9.6,9.75,9.6,9.74,10750,0
+TAYD.US,D,20120213,000000,9.74,10.05,9.7,10,20760,0
+TAYD.US,D,20120214,000000,9.65,10,9.65,10,7420,0
+TAYD.US,D,20120215,000000,10.1,10.67,10.1,10.64,34110,0
+TAYD.US,D,20120216,000000,10.64,11.5,10.64,11.4,40741,0
+TAYD.US,D,20120217,000000,11.45,11.5,11.06,11.32,24281,0
+TAYD.US,D,20120221,000000,11.26,11.35,10.5,10.8,16188,0
+TAYD.US,D,20120222,000000,10.91,10.93,10.54,10.71,6119,0
+TAYD.US,D,20120223,000000,10.9,10.9,10.73,10.78,2600,0
+TAYD.US,D,20120224,000000,10.78,10.97,10.78,10.8,10104,0
+TAYD.US,D,20120227,000000,10.78,11,10.71,10.71,6921,0
+TAYD.US,D,20120228,000000,10.76,10.84,10.36,10.46,13585,0
+TAYD.US,D,20120229,000000,10.35,10.87,10.35,10.66,5639,0
+TAYD.US,D,20120301,000000,10.6,10.6,10.42,10.49,6094,0
+TAYD.US,D,20120302,000000,10.49,10.89,10.46,10.8,9004,0
+TAYD.US,D,20120305,000000,10.67,11.1,10.66,11.1,10941,0
+TAYD.US,D,20120306,000000,10.75,11.16,10.59,10.68,15334,0
+TAYD.US,D,20120307,000000,10.6,10.7,10.57,10.57,2200,0
+TAYD.US,D,20120308,000000,10.58,10.58,10.53,10.54,2300,0
+TAYD.US,D,20120309,000000,10.59,10.59,10.55,10.56,700,0
+TAYD.US,D,20120312,000000,10.56,10.81,10.56,10.56,7081,0
+TAYD.US,D,20120313,000000,10.8,10.9,9.45,9.58,84933,0
+TAYD.US,D,20120314,000000,9.58,10.06,9.58,9.66,29251,0
+TAYD.US,D,20120315,000000,9.76,9.89,9.6,9.86,9622,0
+TAYD.US,D,20120316,000000,9.84,10.06,9.84,9.92,3842,0
+TAYD.US,D,20120319,000000,9.95,10.13,9.92,10.08,4035,0
+TAYD.US,D,20120320,000000,9.85,10.37,9.79,10.03,24724,0
+TAYD.US,D,20120321,000000,9.76,10,9.76,9.97,7360,0
+TAYD.US,D,20120322,000000,9.81,9.94,9.81,9.86,8750,0
+TAYD.US,D,20120323,000000,9.92,10.14,9.84,10.14,10743,0
+TAYD.US,D,20120326,000000,10.63,10.95,10.25,10.33,10360,0
+TAYD.US,D,20120327,000000,9.9,10.3,9.84,10.3,5833,0
+TAYD.US,D,20120328,000000,10.52,10.55,10.32,10.32,2370,0
+TAYD.US,D,20120329,000000,10.21,10.21,9.8,10.14,13154,0
+TAYD.US,D,20120330,000000,10.16,10.32,10.05,10.192,7620,0
+TAYD.US,D,20120402,000000,10.19,10.28,10.19,10.28,4900,0
+TAYD.US,D,20120403,000000,10.4,10.4,10.16,10.17,1700,0
+TAYD.US,D,20120404,000000,10.19,10.19,10.05,10.17,4820,0
+TAYD.US,D,20120405,000000,10.23,10.44,10.05,10.44,1245,0
+TAYD.US,D,20120409,000000,10.49,10.49,10.21,10.27,9495,0
+TAYD.US,D,20120410,000000,10.39,10.62,10.1,10.62,18113,0
+TAYD.US,D,20120411,000000,10.79,11.43,10.78,11.43,53623,0
+TAYD.US,D,20120412,000000,11.27,12.11,11.01,11.22,46023,0
+TAYD.US,D,20120413,000000,10.95,11.25,10.41,11.16,12781,0
+TAYD.US,D,20120416,000000,11.17,11.91,11.17,11.89,10970,0
+TAYD.US,D,20120417,000000,11.9,11.97,11.3,11.38,8819,0
+TAYD.US,D,20120418,000000,11.09,11.48,11.09,11.23,14161,0
+TAYD.US,D,20120419,000000,11.29,11.29,11.07,11.07,8368,0
+TAYD.US,D,20120420,000000,11.06,11.21,11.06,11.2,3518,0
+TAYD.US,D,20120423,000000,11.16,11.5,11.15,11.5,7780,0
+TAYD.US,D,20120424,000000,11.49,11.6,11.2,11.53,13460,0
+TAYD.US,D,20120425,000000,11.6,11.96,11.6,11.74,9940,0
+TAYD.US,D,20120426,000000,11.9,12.18,11.8,11.8,14748,0
+TAYD.US,D,20120427,000000,11.81,11.95,11.75,11.75,17480,0
+TAYD.US,D,20120430,000000,11.86,11.89,11.61,11.88,4708,0
+TAYD.US,D,20120501,000000,11.76,11.8,11.51,11.6,5617,0
+TAYD.US,D,20120502,000000,11.5,11.64,11.04,11.05,14352,0
+TAYD.US,D,20120503,000000,11.24,11.35,9.75,10.04,33995,0
+TAYD.US,D,20120504,000000,9.98,10.09,9.78,10,10270,0
+TAYD.US,D,20120507,000000,10,10.01,9.83,9.91,10727,0
+TAYD.US,D,20120508,000000,9.91,9.98,9.65,9.89,10897,0
+TAYD.US,D,20120509,000000,9.71,9.87,9.5,9.6,13505,0
+TAYD.US,D,20120510,000000,9.65,9.75,9.53,9.75,5050,0
+TAYD.US,D,20120511,000000,9.58,9.58,9.5,9.5,1441,0
+TAYD.US,D,20120514,000000,9.52,9.66,9.37,9.37,3550,0
+TAYD.US,D,20120515,000000,9.3,9.53,9.3,9.31,2650,0
+TAYD.US,D,20120516,000000,9.3,9.3,9.01,9.01,8582,0
+TAYD.US,D,20120517,000000,9,9.04,8.64,8.64,13200,0
+TAYD.US,D,20120518,000000,8.61,8.65,8.54,8.62,3515,0
+TAYD.US,D,20120521,000000,8.61,8.99,8.51,8.98,8611,0
+TAYD.US,D,20120522,000000,9.2,9.2,9.07,9.07,1678,0
+TAYD.US,D,20120523,000000,9.06,9.06,8.71,8.72,1300,0
+TAYD.US,D,20120524,000000,8.88,9.96,8.88,9.76,11520,0
+TAYD.US,D,20120525,000000,9.8,9.8,9.51,9.56,6824,0
+TAYD.US,D,20120529,000000,9.83,9.85,9.76,9.84,1850,0
+TAYD.US,D,20120530,000000,9.81,9.81,9.51,9.75,3604,0
+TAYD.US,D,20120531,000000,9.58,9.58,9.52,9.55,1813,0
+TAYD.US,D,20120601,000000,9.58,9.58,9.33,9.33,2992,0
+TAYD.US,D,20120604,000000,9.53,9.53,9.26,9.26,7948,0
+TAYD.US,D,20120605,000000,9.25,9.57,9.25,9.57,600,0
+TAYD.US,D,20120607,000000,9.44,9.44,9.26,9.26,1463,0
+TAYD.US,D,20120608,000000,9.36,9.36,9.15,9.3,2536,0
+TAYD.US,D,20120611,000000,9.34,9.36,9.15,9.36,3039,0
+TAYD.US,D,20120612,000000,9.11,9.13,9.11,9.13,2700,0
+TAYD.US,D,20120613,000000,9.11,9.27,9.11,9.27,3252,0
+TAYD.US,D,20120614,000000,9.37,9.37,9.11,9.13,1825,0
+TAYD.US,D,20120615,000000,9.5,9.5,9.19,9.5,1510,0
+TAYD.US,D,20120618,000000,9.45,9.48,9.13,9.48,1477,0
+TAYD.US,D,20120619,000000,9.22,9.5,9.22,9.3,1700,0
+TAYD.US,D,20120620,000000,9.32,9.49,9.23,9.49,1500,0
+TAYD.US,D,20120622,000000,9.31,9.39,9.23,9.23,2467,0
+TAYD.US,D,20120625,000000,9.02,9.02,9.01,9.02,3700,0
+TAYD.US,D,20120626,000000,9.05,9.05,8.9,9.05,2365,0
+TAYD.US,D,20120627,000000,9.05,9.05,9,9.01,3601,0
+TAYD.US,D,20120628,000000,8.84,9.18,8.81,9.18,3200,0
+TAYD.US,D,20120629,000000,9.19,9.19,9,9,862,0
+TAYD.US,D,20120702,000000,9,9.18,8.99,9.09,5661,0
+TAYD.US,D,20120703,000000,9.18,9.48,9.18,9.2,4000,0
+TAYD.US,D,20120705,000000,8.98,9.3,8.9,8.95,15433,0
+TAYD.US,D,20120706,000000,8.95,9.09,8.95,9,1800,0
+TAYD.US,D,20120709,000000,8.95,9.14,8.95,9.09,3149,0
+TAYD.US,D,20120711,000000,9,9.01,8.88,8.93,5152,0
+TAYD.US,D,20120712,000000,8.93,9.12,8.93,9.12,7020,0
+TAYD.US,D,20120716,000000,9.13,9.13,9.05,9.05,700,0
+TAYD.US,D,20120717,000000,9.0489,9.0489,9.0489,9.0489,300,0
+TAYD.US,D,20120718,000000,9.03,9.03,8.98,8.98,2566,0
+TAYD.US,D,20120719,000000,8.98,9.03,8.77,8.85,3745,0
+TAYD.US,D,20120720,000000,8.82,8.96,8.82,8.864,1140,0
+TAYD.US,D,20120723,000000,8.69,8.7,8.55,8.7,12770,0
+TAYD.US,D,20120724,000000,8.8,9.15,8.52,8.81,14800,0
+TAYD.US,D,20120725,000000,8.8,8.8,8.8,8.8,259,0
+TAYD.US,D,20120726,000000,8.56,8.56,8.51,8.51,1250,0
+TAYD.US,D,20120727,000000,8.5,8.8,7.95,8.8,7141,0
+TAYD.US,D,20120730,000000,8.8,8.8,8.6,8.68,1427,0
+TAYD.US,D,20120731,000000,8.41,8.52,8.41,8.45,4050,0
+TAYD.US,D,20120801,000000,8.46,8.67,8.45,8.65,1300,0
+TAYD.US,D,20120802,000000,8.37,8.678,8.29,8.67,20002,0
+TAYD.US,D,20120803,000000,8.67,8.67,8.5,8.525,1792,0
+TAYD.US,D,20120806,000000,8.46,8.5199,8.02,8.19,15928,0
+TAYD.US,D,20120807,000000,8.07,8.11,8,8.109,3885,0
+TAYD.US,D,20120808,000000,8.05,8.21,8.05,8.08,1121,0
+TAYD.US,D,20120809,000000,8.105,8.1387,8.105,8.1387,400,0
+TAYD.US,D,20120810,000000,8.15,8.62,7.81,8.62,7049,0
+TAYD.US,D,20120813,000000,8.58,8.58,8.07,8.27,10760,0
+TAYD.US,D,20120814,000000,8.35,8.63,8.06,8.16,1500,0
+TAYD.US,D,20120815,000000,8.34,8.3889,8.34,8.3889,1300,0
+TAYD.US,D,20120816,000000,8.3,8.42,8.25,8.41,1800,0
+TAYD.US,D,20120817,000000,8.419,8.419,8.16,8.2,2952,0
+TAYD.US,D,20120820,000000,8.1001,8.32,8.1001,8.32,2100,0
+TAYD.US,D,20120821,000000,8.25,8.25,8.2,8.2098,874,0
+TAYD.US,D,20120822,000000,8.2001,8.2001,8.2,8.2,335,0
+TAYD.US,D,20120823,000000,8.1,8.144,8.1,8.1,2676,0
+TAYD.US,D,20120824,000000,8.31,8.65,8.3,8.56,16240,0
+TAYD.US,D,20120827,000000,8.5,8.57,8.5,8.55,1700,0
+TAYD.US,D,20120828,000000,8.92,8.95,8.74,8.85,5200,0
+TAYD.US,D,20120829,000000,8.9,9.57,8.74,8.98,48084,0
+TAYD.US,D,20120830,000000,9.25,9.25,8.72,8.72,2247,0
+TAYD.US,D,20120831,000000,9.18,9.18,8.7015,8.72,2408,0
+TAYD.US,D,20120904,000000,8.72,8.77,8.72,8.75,1846,0
+TAYD.US,D,20120905,000000,8.83,9.099,8.8,8.9,4206,0
+TAYD.US,D,20120906,000000,8.95,8.95,8.95,8.95,1000,0
+TAYD.US,D,20120907,000000,8.95,8.95,8.9,8.9101,2650,0
+TAYD.US,D,20120910,000000,9,9.09,8.73,8.83,6131,0
+TAYD.US,D,20120911,000000,8.8,8.87,8.7,8.7,4737,0
+TAYD.US,D,20120912,000000,8.7,8.83,8.7,8.83,1973,0
+TAYD.US,D,20120913,000000,8.87,8.87,8.83,8.83,300,0
+TAYD.US,D,20120914,000000,8.74,9.09,8.74,8.9,2586,0
+TAYD.US,D,20120918,000000,9.0983,9.0983,8.7,8.73,1000,0
+TAYD.US,D,20120919,000000,8.7,8.9,8.7,8.9,4879,0
+TAYD.US,D,20120920,000000,8.72,8.9475,8.7001,8.9475,1735,0
+TAYD.US,D,20120921,000000,8.7001,8.89,8.7001,8.89,1247,0
+TAYD.US,D,20120924,000000,8.89,8.9,8.89,8.9,200,0
+TAYD.US,D,20120925,000000,8.99,8.99,8.75,8.75,3646,0
+TAYD.US,D,20120926,000000,8.75,8.85,8.75,8.75,4496,0
+TAYD.US,D,20120927,000000,8.75,8.75,8.34,8.36,5340,0
+TAYD.US,D,20120928,000000,8.34,8.42,8.34,8.42,200,0
+TAYD.US,D,20121001,000000,8.41,8.52,8.41,8.52,1205,0
+TAYD.US,D,20121003,000000,8.7,8.7,8.68,8.7,811,0
+TAYD.US,D,20121004,000000,8.8999,8.8999,8.55,8.55,500,0
+TAYD.US,D,20121005,000000,8.84,8.9,8.84,8.89,2581,0
+TAYD.US,D,20121008,000000,8.5,8.84,8.5,8.7299,3494,0
+TAYD.US,D,20121009,000000,8.6,8.6,8.5,8.52,11391,0
+TAYD.US,D,20121010,000000,8.5,8.5,8.2,8.4,9738,0
+TAYD.US,D,20121011,000000,8.48,8.9,8.35,8.42,16740,0
+TAYD.US,D,20121012,000000,8.48,8.89,8.48,8.64,20682,0
+TAYD.US,D,20121015,000000,8.64,8.77,8.64,8.7501,4334,0
+TAYD.US,D,20121016,000000,8.72,8.75,8.7,8.74,5600,0
+TAYD.US,D,20121017,000000,8.76,8.76,8.32,8.7001,3727,0
+TAYD.US,D,20121018,000000,8.52,8.52,8.51,8.52,410,0
+TAYD.US,D,20121019,000000,8.57,8.57,8.5,8.5,1263,0
+TAYD.US,D,20121022,000000,8.43,8.5899,8.43,8.5899,400,0
+TAYD.US,D,20121023,000000,8.41,8.41,8.2601,8.2601,600,0
+TAYD.US,D,20121024,000000,8.35,8.5799,8.26,8.26,2505,0
+TAYD.US,D,20121025,000000,8.35,8.55,8.3017,8.53,20200,0
+TAYD.US,D,20121026,000000,8.5399,8.5399,8.5,8.5,640,0
+TAYD.US,D,20121031,000000,8.55,8.64,8.52,8.63,2840,0
+TAYD.US,D,20121101,000000,8.7,8.7,8.42,8.69,2242,0
+TAYD.US,D,20121102,000000,8.7,8.7,8.5977,8.5977,998,0
+TAYD.US,D,20121105,000000,8.6,8.6,8.58,8.6,500,0
+TAYD.US,D,20121106,000000,8.59,8.59,8.59,8.59,100,0
+TAYD.US,D,20121107,000000,8.6,8.6,8.45,8.5,4860,0
+TAYD.US,D,20121108,000000,8.22,8.44,8.22,8.27,4131,0
+TAYD.US,D,20121109,000000,8.2501,8.2901,8.2501,8.29,3185,0
+TAYD.US,D,20121112,000000,8.25,8.39,8.17,8.17,6352,0
+TAYD.US,D,20121113,000000,8.13,8.15,8.1,8.15,1725,0
+TAYD.US,D,20121114,000000,8.16,8.4899,8.16,8.198,936,0
+TAYD.US,D,20121115,000000,8.17,8.1729,7.85,7.99,14954,0
+TAYD.US,D,20121116,000000,7.85,7.9,7.85,7.9,2200,0
+TAYD.US,D,20121119,000000,7.85,7.85,7.8,7.8015,3240,0
+TAYD.US,D,20121120,000000,7.8,7.8,7.8,7.8,269,0
+TAYD.US,D,20121121,000000,7.76,7.76,7.41,7.4499,13535,0
+TAYD.US,D,20121123,000000,7.45,7.45,7.3999,7.43,1330,0
+TAYD.US,D,20121126,000000,7.4,7.4,7.24,7.37,3271,0
+TAYD.US,D,20121127,000000,7.35,7.35,7.35,7.35,3500,0
+TAYD.US,D,20121128,000000,7.3927,7.4,7.373,7.4,2500,0
+TAYD.US,D,20121129,000000,7.35,7.6,7.35,7.6,5780,0
+TAYD.US,D,20121130,000000,7.6,8.15,7.6,8.15,6810,0
+TAYD.US,D,20121203,000000,7.79,7.94,7.69,7.89,12925,0
+TAYD.US,D,20121204,000000,7.975,7.9999,7.84,7.9,4059,0
+TAYD.US,D,20121205,000000,7.82,7.82,7.8,7.8,878,0
+TAYD.US,D,20121206,000000,7.94,7.94,7.9,7.9001,1200,0
+TAYD.US,D,20121207,000000,8,8.23,7.9,8.23,12364,0
+TAYD.US,D,20121210,000000,8,8,7.99,8,800,0
+TAYD.US,D,20121211,000000,8.22,8.22,7.9,7.9001,722,0
+TAYD.US,D,20121212,000000,8.01,8.05,8.01,8.01,600,0
+TAYD.US,D,20121213,000000,8.05,8.05,7.9,7.9373,1087,0
+TAYD.US,D,20121214,000000,7.98,8.0001,7.98,8.0001,550,0
+TAYD.US,D,20121217,000000,8.0001,8.18,8.0001,8.16,830,0
+TAYD.US,D,20121218,000000,8.22,8.22,8.1,8.1001,1400,0
+TAYD.US,D,20121219,000000,8.2,8.24,8,8.18,8078,0
+TAYD.US,D,20121220,000000,8.19,8.24,8.0101,8.047,3003,0
+TAYD.US,D,20121221,000000,8.25,8.25,8.23,8.25,700,0
+TAYD.US,D,20121226,000000,8.15,8.1501,8.15,8.1501,504,0
+TAYD.US,D,20121227,000000,8.15,8.43,8.04,8.42,4900,0
+TAYD.US,D,20121228,000000,8.39,8.6,8.25,8.6,12946,0
+TAYD.US,D,20121231,000000,8.0201,8.6,8.0201,8.6,2453,0
+TAYD.US,D,20130102,000000,8.7749,8.79,8.5001,8.56,2377,0
+TAYD.US,D,20130103,000000,8.47,8.54,8.47,8.5001,900,0
+TAYD.US,D,20130104,000000,8.25,8.8399,8.02,8.51,1250,0
+TAYD.US,D,20130107,000000,8.1501,8.75,8.1501,8.75,5291,0
+TAYD.US,D,20130108,000000,8.75,8.75,8.3,8.35,7696,0
+TAYD.US,D,20130109,000000,8.4999,8.5,8.275,8.49,2004,0
+TAYD.US,D,20130110,000000,8.57,8.7363,8.57,8.7334,4533,0
+TAYD.US,D,20130111,000000,8.74,8.75,8.51,8.75,3659,0
+TAYD.US,D,20130114,000000,8.8,9.13,8.29,8.5,65806,0
+TAYD.US,D,20130115,000000,8.26,8.36,8.2,8.25,29884,0
+TAYD.US,D,20130116,000000,8.25,8.497,8.25,8.4516,6884,0
+TAYD.US,D,20130117,000000,8.36,8.5,8.31,8.36,9190,0
+TAYD.US,D,20130118,000000,8.414,8.414,8.31,8.31,320,0
+TAYD.US,D,20130122,000000,8.34,8.37,8.3,8.35,3400,0
+TAYD.US,D,20130123,000000,8.36,8.49,8.36,8.38,1300,0
+TAYD.US,D,20130124,000000,8.48,8.79,8.48,8.75,11334,0
+TAYD.US,D,20130125,000000,8.99,9.3299,8.85,9.25,9129,0
+TAYD.US,D,20130128,000000,9.12,9.4999,9.12,9.41,14208,0
+TAYD.US,D,20130129,000000,9.5,9.62,9.03,9.03,6999,0
+TAYD.US,D,20130130,000000,9.1708,9.468,9.15,9.43,1116,0
+TAYD.US,D,20130131,000000,9.47,9.557,9.3001,9.54,3046,0
+TAYD.US,D,20130201,000000,9.5,9.73,9.5,9.7,10749,0
+TAYD.US,D,20130204,000000,9.5,9.5,9.32,9.43,9612,0
+TAYD.US,D,20130205,000000,9.4105,9.7,9.4105,9.5,13720,0
+TAYD.US,D,20130207,000000,9.35,9.64,9.35,9.63,1954,0
+TAYD.US,D,20130208,000000,9.408,9.408,9.408,9.408,500,0
+TAYD.US,D,20130211,000000,9.6,9.6,9.41,9.53,3183,0
+TAYD.US,D,20130212,000000,9.54,9.65,9.49,9.53,3800,0
+TAYD.US,D,20130213,000000,9.54,9.54,9.54,9.54,100,0
+TAYD.US,D,20130214,000000,9.3912,9.42,9.3912,9.42,1900,0
+TAYD.US,D,20130215,000000,9.59,9.6,9.58,9.58,2650,0
+TAYD.US,D,20130219,000000,9.5,9.5,9.4101,9.4101,960,0
+TAYD.US,D,20130220,000000,9.4999,9.4999,9.37,9.37,3230,0
+TAYD.US,D,20130221,000000,9.27,9.27,9,9,2600,0
+TAYD.US,D,20130222,000000,8.95,9,8.7,8.77,3337,0
+TAYD.US,D,20130225,000000,8.79,8.79,8.75,8.75,200,0
+TAYD.US,D,20130226,000000,8.73,8.798,8.73,8.798,514,0
+TAYD.US,D,20130227,000000,8.84,8.84,8.84,8.84,200,0
+TAYD.US,D,20130228,000000,8.7301,8.8239,8.73,8.8239,300,0
+TAYD.US,D,20130301,000000,8.73,8.73,8.65,8.65,2629,0
+TAYD.US,D,20130304,000000,8.75,8.7899,8.65,8.65,1000,0
+TAYD.US,D,20130305,000000,8.64,8.66,8.6,8.6,5233,0
+TAYD.US,D,20130306,000000,8.62,8.62,8.25,8.25,8220,0
+TAYD.US,D,20130307,000000,8.29,8.7799,8.03,8.0301,7926,0
+TAYD.US,D,20130308,000000,8.29,8.29,7.95,8.08,9050,0
+TAYD.US,D,20130311,000000,8.08,8.26,8.05,8.05,3108,0
+TAYD.US,D,20130312,000000,8.08,8.48,8.08,8.39,15452,0
+TAYD.US,D,20130313,000000,8.4,8.4,8.33,8.36,3300,0
+TAYD.US,D,20130314,000000,8.22,8.38,8.2,8.35,5228,0
+TAYD.US,D,20130315,000000,8.33,8.34,8.22,8.24,1800,0
+TAYD.US,D,20130318,000000,8.2419,8.39,8.2419,8.39,2945,0
+TAYD.US,D,20130319,000000,8.3899,8.3899,8.31,8.32,532,0
+TAYD.US,D,20130320,000000,8.43,8.48,8.43,8.4799,5349,0
+TAYD.US,D,20130322,000000,8.3501,8.3501,8.3501,8.3501,900,0
+TAYD.US,D,20130325,000000,8.46,8.53,8.2,8.35,9953,0
+TAYD.US,D,20130326,000000,8.39,8.52,8.38,8.52,800,0
+TAYD.US,D,20130328,000000,8.36,8.5,8.36,8.47,5800,0
+TAYD.US,D,20130401,000000,8.52,8.52,8.42,8.52,18878,0
+TAYD.US,D,20130402,000000,8.5001,8.61,8.5001,8.55,3750,0
+TAYD.US,D,20130403,000000,8.56,8.58,8.52,8.52,24774,0
+TAYD.US,D,20130404,000000,8.52,9,8.38,8.82,25087,0
+TAYD.US,D,20130405,000000,8.4001,8.879,8.4001,8.53,1350,0
+TAYD.US,D,20130408,000000,8.451,8.52,8.451,8.451,300,0
+TAYD.US,D,20130409,000000,8.48,8.59,8.46,8.59,2855,0
+TAYD.US,D,20130410,000000,8.6,8.6,8.6,8.6,1990,0
+TAYD.US,D,20130411,000000,8.47,8.47,7.97,8.01,45114,0
+TAYD.US,D,20130412,000000,8.05,8.05,7.89,7.89,13595,0
+TAYD.US,D,20130415,000000,7.92,8.1999,7.9,7.92,5161,0
+TAYD.US,D,20130416,000000,7.999,8,7.7001,7.7001,5300,0
+TAYD.US,D,20130417,000000,7.67,7.75,7.618,7.74,2631,0
+TAYD.US,D,20130418,000000,7.63,7.8892,7.58,7.75,6650,0
+TAYD.US,D,20130419,000000,7.77,7.86,7.77,7.85,693,0
+TAYD.US,D,20130422,000000,7.85,8,7.85,8,9307,0
+TAYD.US,D,20130423,000000,8.02,8.1,8,8.099,3900,0
+TAYD.US,D,20130424,000000,7.97,7.97,7.95,7.95,658,0
+TAYD.US,D,20130425,000000,8.05,8.3657,8.01,8.01,2620,0
+TAYD.US,D,20130426,000000,8.0038,8.15,8.0038,8.0038,785,0
+TAYD.US,D,20130429,000000,8.13,8.13,7.96,7.96,3771,0
+TAYD.US,D,20130430,000000,8.08,8.08,7.9601,7.9701,800,0
+TAYD.US,D,20130501,000000,7.99,8,7.99,7.99,1000,0
+TAYD.US,D,20130502,000000,7.99,8.01,7.97,8.009,1600,0
+TAYD.US,D,20130503,000000,7.96,8.05,7.96,7.99,6848,0
+TAYD.US,D,20130506,000000,8.08,8.08,8.0428,8.0428,830,0
+TAYD.US,D,20130507,000000,7.99,8,7.96,7.99,4000,0
+TAYD.US,D,20130508,000000,8,8.09,8,8.08,2670,0
+TAYD.US,D,20130509,000000,7.99,8.0499,7.97,7.97,1400,0
+TAYD.US,D,20130510,000000,7.97,8.0499,7.97,8.0499,2215,0
+TAYD.US,D,20130513,000000,8.01,8.049,7.97,8,4300,0
+TAYD.US,D,20130514,000000,8.0499,8.0499,8,8,3333,0
+TAYD.US,D,20130515,000000,8,8.05,8,8.02,1228,0
+TAYD.US,D,20130516,000000,8.0201,8.0201,8,8,3275,0
+TAYD.US,D,20130517,000000,8.0001,8.1,8.0001,8.1,2337,0
+TAYD.US,D,20130520,000000,8.11,8.139,8.1,8.1,813,0
+TAYD.US,D,20130521,000000,8,8.14,8,8.14,4716,0
+TAYD.US,D,20130522,000000,7.98,8,7.979,8,3300,0
+TAYD.US,D,20130523,000000,7.99,8,7.97,8,2197,0
+TAYD.US,D,20130524,000000,7.98,8.129,7.98,8.1001,1342,0
+TAYD.US,D,20130528,000000,8.14,8.14,8.02,8.02,3916,0
+TAYD.US,D,20130529,000000,8.015,8.2032,8.015,8.1948,2412,0
+TAYD.US,D,20130530,000000,8.17,8.2,8.11,8.11,4335,0
+TAYD.US,D,20130531,000000,8.1,8.36,8.07,8.07,8138,0
+TAYD.US,D,20130603,000000,8.12,8.1203,8.11,8.11,1934,0
+TAYD.US,D,20130604,000000,8.15,8.15,8.01,8.07,1469,0
+TAYD.US,D,20130605,000000,8.08,8.09,8.08,8.09,1400,0
+TAYD.US,D,20130606,000000,8.09,8.1,8.011,8.0899,6950,0
+TAYD.US,D,20130607,000000,8.05,8.05,8.03,8.04,1600,0
+TAYD.US,D,20130610,000000,7.94,8.09,7.94,8.09,4710,0
+TAYD.US,D,20130611,000000,8.04,8.26,8.04,8.05,6838,0
+TAYD.US,D,20130612,000000,8.11,8.11,8.11,8.11,100,0
+TAYD.US,D,20130613,000000,8.2,8.2,8.18,8.18,1288,0
+TAYD.US,D,20130614,000000,8.041,8.141,8.041,8.14,1600,0
+TAYD.US,D,20130617,000000,8.13,8.13,8.02,8.051,9254,0
+TAYD.US,D,20130618,000000,8.03,8.06,8.03,8.05,1490,0
+TAYD.US,D,20130619,000000,8.071,8.1899,8.07,8.1899,754,0
+TAYD.US,D,20130620,000000,8.11,8.1213,8.02,8.0899,2460,0
+TAYD.US,D,20130621,000000,8.1,8.1,8.02,8.1,6719,0
+TAYD.US,D,20130624,000000,8.16,8.1796,8.1123,8.14,2700,0
+TAYD.US,D,20130625,000000,8.13,8.13,8.1299,8.1299,200,0
+TAYD.US,D,20130626,000000,8.1399,8.1399,8.136,8.1399,1322,0
+TAYD.US,D,20130627,000000,8.14,8.25,8.14,8.25,9332,0
+TAYD.US,D,20130701,000000,8.47,8.47,8.2,8.2001,2900,0
+TAYD.US,D,20130702,000000,8.46,8.46,8.42,8.42,200,0
+TAYD.US,D,20130703,000000,8.45,8.46,8.45,8.46,439,0
+TAYD.US,D,20130705,000000,8.46,8.46,8.46,8.46,124,0
+TAYD.US,D,20130708,000000,8.29,8.45,8.23,8.23,1225,0
+TAYD.US,D,20130709,000000,8.28,8.9499,8.21,8.25,2711,0
+TAYD.US,D,20130710,000000,8.44,8.44,8.42,8.42,300,0
+TAYD.US,D,20130711,000000,8.56,8.56,8.39,8.49,2487,0
+TAYD.US,D,20130712,000000,8.27,8.49,8.27,8.45,4521,0
+TAYD.US,D,20130715,000000,8.3,8.67,8.2501,8.3,7203,0
+TAYD.US,D,20130716,000000,8.26,8.35,8.25,8.35,1962,0
+TAYD.US,D,20130717,000000,8.6699,8.67,8.311,8.669,3753,0
+TAYD.US,D,20130718,000000,8.64,8.64,8.64,8.64,100,0
+TAYD.US,D,20130719,000000,8.2739,8.44,8.2739,8.4,1400,0
+TAYD.US,D,20130722,000000,8.52,8.52,8.3,8.3,1117,0
+TAYD.US,D,20130723,000000,8.3,8.6599,8.25,8.28,4481,0
+TAYD.US,D,20130724,000000,8.47,8.49,8.33,8.45,5397,0
+TAYD.US,D,20130725,000000,8.48,8.59,8.48,8.55,1200,0
+TAYD.US,D,20130726,000000,8.45,8.45,8.26,8.37,4274,0
+TAYD.US,D,20130729,000000,8.49,8.49,8.3554,8.3554,1347,0
+TAYD.US,D,20130730,000000,8.32,8.5,8.32,8.36,2085,0
+TAYD.US,D,20130731,000000,8.5,8.5,8.3,8.41,2994,0
+TAYD.US,D,20130801,000000,8.41,8.54,8.41,8.54,1320,0
+TAYD.US,D,20130802,000000,8.55,8.5799,8.3801,8.51,2817,0
+TAYD.US,D,20130805,000000,8.52,8.76,8.3601,8.3601,5820,0
+TAYD.US,D,20130806,000000,8.42,8.42,8.37,8.4,600,0
+TAYD.US,D,20130807,000000,8.38,8.65,8.35,8.65,4622,0
+TAYD.US,D,20130808,000000,8.5588,8.5588,8.5588,8.5588,105,0
+TAYD.US,D,20130809,000000,8.65,8.92,8.65,8.6501,10300,0
+TAYD.US,D,20130812,000000,8.6499,8.6499,8.45,8.45,3100,0
+TAYD.US,D,20130813,000000,8.5001,8.95,8.5001,8.95,8977,0
+TAYD.US,D,20130814,000000,8.79,8.79,8.53,8.75,1600,0
+TAYD.US,D,20130815,000000,8.72,8.75,8.72,8.75,1097,0
+TAYD.US,D,20130816,000000,8.65,8.75,8.6,8.7,2889,0
+TAYD.US,D,20130819,000000,8.73,9.09,8.73,9.09,7452,0
+TAYD.US,D,20130820,000000,9,9,8.751,8.96,1395,0
+TAYD.US,D,20130821,000000,9.0899,9.09,9.0001,9.08,3934,0
+TAYD.US,D,20130822,000000,9.08,9.35,9.08,9.2,9400,0
+TAYD.US,D,20130823,000000,9.24,9.24,9.23,9.23,200,0
+TAYD.US,D,20130826,000000,9.2,9.245,9.1215,9.15,3387,0
+TAYD.US,D,20130827,000000,9.1,9.25,9.09,9.13,7480,0
+TAYD.US,D,20130828,000000,9.2,9.58,9.17,9.55,9937,0
+TAYD.US,D,20130829,000000,9.55,9.55,9.1801,9.43,7350,0
+TAYD.US,D,20130830,000000,9.18,9.28,8.63,8.76,21713,0
+TAYD.US,D,20130903,000000,8.89,8.89,8.8,8.8,900,0
+TAYD.US,D,20130904,000000,8.8,8.8,8.8,8.8,200,0
+TAYD.US,D,20130905,000000,8.9,8.9,8.77,8.77,661,0
+TAYD.US,D,20130906,000000,8.69,8.8,8.69,8.8,8136,0
+TAYD.US,D,20130909,000000,8.85,8.8999,8.68,8.71,11692,0
+TAYD.US,D,20130910,000000,8.7,8.7,8.7,8.7,200,0
+TAYD.US,D,20130911,000000,8.71,8.71,8.5,8.52,6928,0
+TAYD.US,D,20130912,000000,8.69,8.7,8.36,8.67,18755,0
+TAYD.US,D,20130913,000000,8.55,8.59,8.45,8.45,2083,0
+TAYD.US,D,20130916,000000,8.54,8.59,8.52,8.52,8250,0
+TAYD.US,D,20130917,000000,8.6,8.65,8.55,8.61,4250,0
+TAYD.US,D,20130918,000000,8.62,8.675,8.52,8.57,1907,0
+TAYD.US,D,20130919,000000,8.65,8.65,8.65,8.65,227,0
+TAYD.US,D,20130920,000000,8.57,8.65,8.55,8.65,5146,0
+TAYD.US,D,20130923,000000,8.65,8.7,8.65,8.7,5331,0
+TAYD.US,D,20130924,000000,8.77,8.88,8.7,8.87,9500,0
+TAYD.US,D,20130925,000000,8.88,9,8.88,8.9,3900,0
+TAYD.US,D,20130926,000000,8.94,8.94,8.7,8.75,4400,0
+TAYD.US,D,20130927,000000,8.82,8.96,8.68,8.95,900,0
+TAYD.US,D,20130930,000000,8.95,8.95,8.65,8.78,4600,0
+TAYD.US,D,20131001,000000,8.73,8.73,8.65,8.65,1200,0
+TAYD.US,D,20131002,000000,8.59,8.84,8.59,8.68,1800,0
+TAYD.US,D,20131003,000000,8.65,8.85,8.52,8.64,2000,0
+TAYD.US,D,20131004,000000,8.71,8.82,8.55,8.7,4400,0
+TAYD.US,D,20131007,000000,8.57,8.71,8.56,8.56,1900,0
+TAYD.US,D,20131008,000000,8.68,8.68,8.55,8.6,2300,0
+TAYD.US,D,20131009,000000,8.56,8.67,8.5,8.5,9000,0
+TAYD.US,D,20131010,000000,8.56,8.56,8.1,8.17,18800,0
+TAYD.US,D,20131011,000000,8.1,8.15,7.82,7.94,19000,0
+TAYD.US,D,20131014,000000,8.05,8.1,7.94,8.1,9300,0
+TAYD.US,D,20131015,000000,8.3,8.3,7.98,8.16,2500,0
+TAYD.US,D,20131016,000000,8.21,8.25,8.15,8.25,2000,0
+TAYD.US,D,20131017,000000,7.98,8.15,7.98,8.14,2000,0
+TAYD.US,D,20131018,000000,8.08,8.08,8.06,8.08,1500,0
+TAYD.US,D,20131021,000000,8.15,8.15,8.03,8.14,4900,0
+TAYD.US,D,20131022,000000,8.14,8.37,8.1,8.13,9400,0
+TAYD.US,D,20131023,000000,8.22,8.33,8.12,8.18,2300,0
+TAYD.US,D,20131024,000000,8.12,8.24,8.02,8.02,2600,0
+TAYD.US,D,20131025,000000,8.49,8.55,8.13,8.25,5800,0
+TAYD.US,D,20131028,000000,8.3,8.5,8.25,8.25,3100,0
+TAYD.US,D,20131029,000000,8.15,8.16,8.02,8.05,6500,0
+TAYD.US,D,20131030,000000,8.14,8.3,8.05,8.06,2300,0
+TAYD.US,D,20131031,000000,8.02,8.25,8.02,8.25,1060,0
+TAYD.US,D,20131101,000000,8.2,8.2,8.02,8.06,7400,0
+TAYD.US,D,20131104,000000,8.01,8.46,8.01,8.01,5100,0
+TAYD.US,D,20131105,000000,8.01,8.46,8,8.46,13700,0
+TAYD.US,D,20131106,000000,8.42,8.42,8.15,8.28,1400,0
+TAYD.US,D,20131107,000000,8.21,8.21,8.03,8.03,500,0
+TAYD.US,D,20131108,000000,8.01,8.01,8.01,8.01,200,0
+TAYD.US,D,20131111,000000,8.03,8.43,8.03,8.43,8000,0
+TAYD.US,D,20131112,000000,8.46,8.46,8.06,8.06,700,0
+TAYD.US,D,20131113,000000,8.12,8.25,8,8.03,3300,0
+TAYD.US,D,20131114,000000,8.3,8.3,8.3,8.3,100,0
+TAYD.US,D,20131115,000000,8.22,8.22,8.05,8.19,1300,0
+TAYD.US,D,20131118,000000,8.1,8.1493,7.95,7.9578,14190,0
+TAYD.US,D,20131119,000000,8.05,8.05,8,8,800,0
+TAYD.US,D,20131120,000000,7.95,8.09,7.95,8.02,3500,0
+TAYD.US,D,20131122,000000,8.09,8.09,8,8.03,3500,0
+TAYD.US,D,20131125,000000,8,8.05,8,8.05,2400,0
+TAYD.US,D,20131126,000000,8.01,8.12,8.01,8.12,2907,0
+TAYD.US,D,20131127,000000,8.12,8.16,8.12,8.16,1400,0
+TAYD.US,D,20131129,000000,8.1788,8.19,8.1788,8.19,900,0
+TAYD.US,D,20131202,000000,8.12,8.31,8.12,8.15,5200,0
+TAYD.US,D,20131203,000000,8.4,8.4,8.4,8.4,700,0
+TAYD.US,D,20131204,000000,8.4,8.42,8.14,8.26,1000,0
+TAYD.US,D,20131205,000000,8.22,8.22,8.17,8.22,1300,0
+TAYD.US,D,20131206,000000,8.1314,8.1314,8.1314,8.1314,300,0
+TAYD.US,D,20131209,000000,8.13,8.23,8.12,8.16,4500,0
+TAYD.US,D,20131210,000000,8.15,8.17,8.1,8.1,3683,0
+TAYD.US,D,20131211,000000,8.2,8.2,8.14,8.14,600,0
+TAYD.US,D,20131212,000000,8.1,8.2,8.09,8.12,4300,0
+TAYD.US,D,20131213,000000,8.14,8.14,8.12,8.12,200,0
+TAYD.US,D,20131216,000000,8.12,8.12,8,8,3400,0
+TAYD.US,D,20131217,000000,8.05,8.07,8.05,8.06,1500,0
+TAYD.US,D,20131218,000000,8.06,8.17,8,8.05,2100,0
+TAYD.US,D,20131219,000000,8,8.1,7.95,8,9900,0
+TAYD.US,D,20131220,000000,8,8.001,7.86,7.86,13007,0
+TAYD.US,D,20131223,000000,7.95,8.05,7.95,8.05,831,0
+TAYD.US,D,20131224,000000,8,8.001,7.9875,8,3669,0
+TAYD.US,D,20131226,000000,7.98,8.05,7.98,8.05,1300,0
+TAYD.US,D,20131227,000000,8.05,8.05,7.95,8.01,1700,0
+TAYD.US,D,20131230,000000,7.94,8.4,7.86,8.4,8400,0
+TAYD.US,D,20131231,000000,8.3,8.3,8.02,8.13,2100,0
+TAYD.US,D,20140102,000000,7.905,8.13,7.905,8.13,4556,0
+TAYD.US,D,20140103,000000,7.9397,7.9397,7.9397,7.9397,200,0
+TAYD.US,D,20140106,000000,8,8.05,8,8.05,4000,0
+TAYD.US,D,20140107,000000,8.389,8.389,8.1,8.11,1300,0
+TAYD.US,D,20140108,000000,8.08,8.22,8,8.03,6068,0
+TAYD.US,D,20140110,000000,8.09,8.202,8.06,8.08,3900,0
+TAYD.US,D,20140113,000000,8.02,8.15,7.6,7.68,48825,0
+TAYD.US,D,20140114,000000,7.96,7.96,7.74,7.78,3200,0
+TAYD.US,D,20140115,000000,7.86,7.92,7.85,7.85,1300,0
+TAYD.US,D,20140116,000000,8.11,8.11,7.88,7.88,1100,0
+TAYD.US,D,20140117,000000,7.99,8.34,7.9,8.04,13393,0
+TAYD.US,D,20140121,000000,8.3799,8.3799,8.3799,8.3799,4000,0
+TAYD.US,D,20140122,000000,8.28,8.56,8.13,8.13,5400,0
+TAYD.US,D,20140123,000000,8.25,8.3,8.15,8.16,4800,0
+TAYD.US,D,20140124,000000,8.12,8.2,8.1,8.11,5900,0
+TAYD.US,D,20140127,000000,8.15,8.37,8.15,8.31,900,0
+TAYD.US,D,20140128,000000,8.25,8.33,8.25,8.33,1300,0
+TAYD.US,D,20140129,000000,8.25,8.4172,8.25,8.4,1990,0
+TAYD.US,D,20140130,000000,8.54,8.54,8.1,8.1,5600,0
+TAYD.US,D,20140131,000000,8.1,8.25,8.1,8.15,3211,0
+TAYD.US,D,20140203,000000,8.1254,8.2,8.1001,8.2,3400,0
+TAYD.US,D,20140204,000000,8.11,8.25,8.11,8.2,5555,0
+TAYD.US,D,20140205,000000,8.24,8.25,8.2127,8.2127,3185,0
+TAYD.US,D,20140206,000000,8.19,8.4,8.19,8.2,6978,0
+TAYD.US,D,20140207,000000,8.21,8.27,8.1004,8.27,1210,0
+TAYD.US,D,20140211,000000,8.2,8.2,8.15,8.17,1800,0
+TAYD.US,D,20140212,000000,8.26,8.27,8.25,8.27,2600,0
+TAYD.US,D,20140213,000000,8.33,8.45,8.33,8.45,250,0
+TAYD.US,D,20140218,000000,8.47,8.6,8.1001,8.48,3522,0
+TAYD.US,D,20140219,000000,8.55,8.6,8.12,8.33,5470,0
+TAYD.US,D,20140220,000000,8.54,8.6,8.17,8.6,4160,0
+TAYD.US,D,20140221,000000,8.22,8.49,8.17,8.2,5340,0
+TAYD.US,D,20140224,000000,8.32,8.48,8.32,8.3301,3226,0
+TAYD.US,D,20140225,000000,8.47,8.6,8.42,8.54,2144,0
+TAYD.US,D,20140226,000000,8.54,8.6,8.2601,8.6,5258,0
+TAYD.US,D,20140227,000000,8.6,8.69,8.26,8.69,2300,0
+TAYD.US,D,20140303,000000,8.6,8.6,8.6,8.6,100,0
+TAYD.US,D,20140304,000000,8.7,8.75,8.7,8.725,1975,0
+TAYD.US,D,20140305,000000,8.6,8.7399,8.3655,8.3655,1600,0
+TAYD.US,D,20140306,000000,8.6,8.6,8.2701,8.2701,2080,0
+TAYD.US,D,20140307,000000,8.6,8.74,8.6,8.66,6788,0
+TAYD.US,D,20140310,000000,8.6399,8.6399,8.6399,8.6399,200,0
+TAYD.US,D,20140312,000000,8.75,8.81,8.36,8.36,4125,0
+TAYD.US,D,20140313,000000,8.4,8.42,8.37,8.3804,2103,0
+TAYD.US,D,20140314,000000,8.41,8.41,8.41,8.41,302,0
+TAYD.US,D,20140317,000000,8.44,8.44,8.4,8.4,679,0
+TAYD.US,D,20140318,000000,8.37,8.37,8.37,8.37,160,0
+TAYD.US,D,20140319,000000,8.48,8.66,8.48,8.66,1174,0
+TAYD.US,D,20140320,000000,8.72,8.82,8.6601,8.8,7553,0
+TAYD.US,D,20140321,000000,8.84,8.98,8.58,8.98,3580,0
+TAYD.US,D,20140325,000000,8.8001,8.95,8.8001,8.95,661,0
+TAYD.US,D,20140326,000000,8.95,8.95,8.95,8.95,500,0
+TAYD.US,D,20140327,000000,8.9,8.98,8.9,8.98,375,0
+TAYD.US,D,20140328,000000,8.99,9.3,8.8,9,7374,0
+TAYD.US,D,20140331,000000,8.74,9,8.671,8.98,1204,0
+TAYD.US,D,20140401,000000,8.98,9,8.98,9,1959,0
+TAYD.US,D,20140402,000000,9.11,9.11,9,9.1,3199,0
+TAYD.US,D,20140403,000000,9.11,9.11,9.0284,9.0284,653,0
+TAYD.US,D,20140404,000000,9.109,9.109,8.7501,8.7501,3195,0
+TAYD.US,D,20140408,000000,8.9,9.11,8.7604,9.07,1500,0
+TAYD.US,D,20140410,000000,8.97,9,8.97,9,1000,0
+TAYD.US,D,20140411,000000,8.71,8.74,8.4,8.42,3049,0
+TAYD.US,D,20140414,000000,8.455,8.55,8.425,8.55,1345,0
+TAYD.US,D,20140416,000000,8.5,8.5,8.5,8.5,350,0
+TAYD.US,D,20140417,000000,8.65,8.9851,8.65,8.9851,4040,0
+TAYD.US,D,20140421,000000,8.97,9,8.71,8.71,5900,0
+TAYD.US,D,20140422,000000,8.66,9,8.66,8.99,3242,0
+TAYD.US,D,20140423,000000,9,9.07,8.97,8.97,1642,0
+TAYD.US,D,20140424,000000,9,9,9,9,400,0
+TAYD.US,D,20140425,000000,9,9,8.94,9,2940,0
+TAYD.US,D,20140428,000000,9.0001,9.01,9,9.0001,1476,0
+TAYD.US,D,20140429,000000,9,9.04,9,9.04,1388,0
+TAYD.US,D,20140430,000000,9.05,9.26,9.05,9.102,8052,0
+TAYD.US,D,20140501,000000,9.3,9.3,8.5438,9.1,3976,0
+TAYD.US,D,20140502,000000,8.9,9.03,8.9,8.94,5500,0
+TAYD.US,D,20140505,000000,8.96,9.07,8.88,8.88,724,0
+TAYD.US,D,20140506,000000,8.92,8.92,8.88,8.88,1588,0
+TAYD.US,D,20140508,000000,8.8801,9.1,8.8801,9.1,836,0
+TAYD.US,D,20140509,000000,8.89,8.9262,8.88,8.88,1502,0
+TAYD.US,D,20140512,000000,8.77,8.85,8.65,8.69,3830,0
+TAYD.US,D,20140514,000000,8.87,8.87,8.86,8.86,200,0
+TAYD.US,D,20140516,000000,8.98,9.0999,8.98,9.0999,1981,0
+TAYD.US,D,20140519,000000,9.0001,9.0001,9,9,550,0
+TAYD.US,D,20140520,000000,8.85,9,8.76,9,7000,0
+TAYD.US,D,20140521,000000,9,9,8.87,9,3702,0
+TAYD.US,D,20140522,000000,9,9.02,8.95,9.02,557,0
+TAYD.US,D,20140523,000000,8.98,9.1,8.77,9.1,1740,0
+TAYD.US,D,20140527,000000,9,9.096,8.7264,8.95,990,0
+TAYD.US,D,20140528,000000,9,9.1,9,9.1,638,0
+TAYD.US,D,20140529,000000,8.8,8.8999,8.7238,8.75,2638,0
+TAYD.US,D,20140530,000000,8.78,8.83,8.7,8.83,1482,0
+TAYD.US,D,20140603,000000,9,9,9,9,1040,0
+TAYD.US,D,20140604,000000,8.81,8.81,8.81,8.81,111,0
+TAYD.US,D,20140605,000000,8.8,9.05,8.8,9.05,470,0
+TAYD.US,D,20140606,000000,9.049,9.1,9.049,9.1,3000,0
+TAYD.US,D,20140610,000000,9.04,9.05,9.04,9.05,500,0
+TAYD.US,D,20140611,000000,8.82,8.88,8.82,8.88,869,0
+TAYD.US,D,20140612,000000,8.85,8.85,8.85,8.85,1501,0
+TAYD.US,D,20140613,000000,8.85,8.85,8.85,8.85,530,0
+TAYD.US,D,20140616,000000,8.803,9.1,8.803,9.1,391,0
+TAYD.US,D,20140617,000000,9.049,9.049,9.049,9.049,206,0
+TAYD.US,D,20140618,000000,8.8,9,8.8,8.91,6908,0
+TAYD.US,D,20140619,000000,8.8,8.9788,8.79,8.9788,6839,0
+TAYD.US,D,20140620,000000,8.8,9,8.8,8.94,1490,0
+TAYD.US,D,20140623,000000,8.91,9.02,8.889,8.91,11122,0
+TAYD.US,D,20140624,000000,8.79,9.09,8.79,9,13712,0
+TAYD.US,D,20140625,000000,9.01,9.01,8.865,8.865,509,0
+TAYD.US,D,20140626,000000,8.85,8.96,8.77,8.85,9400,0
+TAYD.US,D,20140627,000000,8.75,9,8.75,8.88,7024,0
+TAYD.US,D,20140630,000000,8.98,8.98,8.75,8.8,3852,0
+TAYD.US,D,20140701,000000,8.91,8.95,8.82,8.8285,3502,0
+TAYD.US,D,20140702,000000,8.82,8.97,8.77,8.94,23900,0
+TAYD.US,D,20140703,000000,8.93,9.02,8.85,8.97,37139,0
+TAYD.US,D,20140707,000000,8.97,9.07,8.845,8.872,5700,0
+TAYD.US,D,20140708,000000,8.88,9,8.87,8.87,3093,0
+TAYD.US,D,20140709,000000,8.88,9.05,8.871,9.05,21643,0
+TAYD.US,D,20140710,000000,8.95,8.99,8.83,8.83,10061,0
+TAYD.US,D,20140711,000000,8.94,9,8.8,8.8699,14561,0
+TAYD.US,D,20140714,000000,8.8,8.93,8.8,8.92,400,0
+TAYD.US,D,20140715,000000,8.83,8.92,8.82,8.92,1853,0
+TAYD.US,D,20140716,000000,8.84,8.9,8.8,8.9,1675,0
+TAYD.US,D,20140717,000000,8.85,8.85,8.84,8.84,302,0
+TAYD.US,D,20140718,000000,8.8,8.81,8.64,8.66,8303,0
+TAYD.US,D,20140721,000000,8.51,8.7,8.51,8.64,4211,0
+TAYD.US,D,20140722,000000,8.69,8.89,8.68,8.89,4106,0
+TAYD.US,D,20140724,000000,8.68,8.6975,8.68,8.6975,257,0
+TAYD.US,D,20140725,000000,8.85,8.85,8.51,8.51,5700,0
+TAYD.US,D,20140728,000000,8.7,8.83,8.52,8.55,8996,0
+TAYD.US,D,20140729,000000,8.9,8.9,8.63,8.87,5860,0
+TAYD.US,D,20140730,000000,8.76,8.8999,8.51,8.88,1102,0
+TAYD.US,D,20140731,000000,8.8,8.84,8.8,8.84,400,0
+TAYD.US,D,20140801,000000,8.84,8.89,8.77,8.84,1203,0
+TAYD.US,D,20140804,000000,8.55,8.62,8.5,8.62,1301,0
+TAYD.US,D,20140805,000000,8.64,8.875,8.56,8.875,7218,0
+TAYD.US,D,20140806,000000,8.56,8.82,8.19,8.49,11853,0
+TAYD.US,D,20140807,000000,8.38,8.74,8.38,8.6995,13997,0
+TAYD.US,D,20140808,000000,8.46,8.6,8.46,8.52,5894,0
+TAYD.US,D,20140811,000000,8.74,8.74,8.74,8.74,100,0
+TAYD.US,D,20140813,000000,8.33,8.78,8.31,8.37,7675,0
+TAYD.US,D,20140814,000000,8.37,8.68,8.35,8.5,38663,0
+TAYD.US,D,20140815,000000,8.42,8.5,8.42,8.47,507,0
+TAYD.US,D,20140818,000000,8.38,8.48,8.32,8.39,4095,0
+TAYD.US,D,20140819,000000,8.48,8.5,8.3,8.32,1435,0
+TAYD.US,D,20140820,000000,8.3,8.37,8.3,8.36,1144,0
+TAYD.US,D,20140822,000000,8.49,8.49,8.49,8.49,250,0
+TAYD.US,D,20140825,000000,8.47,8.849,8.47,8.7021,6616,0
+TAYD.US,D,20140827,000000,8.7,8.7,8.7,8.7,500,0
+TAYD.US,D,20140828,000000,8.6399,8.64,8.632,8.632,1300,0
+TAYD.US,D,20140829,000000,8.67,8.68,8.5501,8.56,2979,0
+TAYD.US,D,20140902,000000,8.566,8.6103,8.566,8.5894,1700,0
+TAYD.US,D,20140903,000000,8.6,8.6,8.55,8.57,1453,0
+TAYD.US,D,20140904,000000,8.5121,8.5899,8.5001,8.52,8194,0
+TAYD.US,D,20140905,000000,8.5799,8.749,8.56,8.749,1350,0
+TAYD.US,D,20140908,000000,8.61,8.74,8.52,8.69,5153,0
+TAYD.US,D,20140909,000000,8.56,8.72,8.56,8.6316,6114,0
+TAYD.US,D,20140910,000000,8.52,8.74,8.52,8.74,2630,0
+TAYD.US,D,20140911,000000,8.59,8.59,8.59,8.59,106,0
+TAYD.US,D,20140912,000000,8.73,8.79,8.7,8.765,15208,0
+TAYD.US,D,20140915,000000,8.9,8.9,8.8,8.8,219,0
+TAYD.US,D,20140916,000000,8.89,8.94,8.89,8.93,7081,0
+TAYD.US,D,20140917,000000,9.07,9.2,9.07,9.16,3323,0
+TAYD.US,D,20140918,000000,9.2201,9.3219,9.2201,9.3219,1358,0
+TAYD.US,D,20140919,000000,9.42,9.49,9.163,9.49,5179,0
+TAYD.US,D,20140922,000000,9.4999,9.86,9.452,9.584,8921,0
+TAYD.US,D,20140923,000000,9.75,9.75,9.75,9.75,200,0
+TAYD.US,D,20140924,000000,9.4001,9.739,9.4001,9.51,4970,0
+TAYD.US,D,20140926,000000,9.75,9.75,9.28,9.64,5209,0
+TAYD.US,D,20140929,000000,9.7,9.75,9.5,9.75,10553,0
+TAYD.US,D,20140930,000000,9.73,9.91,9.723,9.91,4014,0
+TAYD.US,D,20141001,000000,9.95,9.97,9.76,9.95,11608,0
+TAYD.US,D,20141002,000000,9.85,10.25,9.85,10.04,15543,0
+TAYD.US,D,20141003,000000,10.1,10.3,10.07,10.07,2520,0
+TAYD.US,D,20141006,000000,9.97,10.28,9.97,10.28,3450,0
+TAYD.US,D,20141007,000000,10.22,10.5,10.167,10.5,2230,0
+TAYD.US,D,20141009,000000,10.5,10.5,9.98,10.022,2991,0
+TAYD.US,D,20141010,000000,10.25,10.45,10.11,10.37,4427,0
+TAYD.US,D,20141013,000000,10.5,10.5,10.45,10.45,200,0
+TAYD.US,D,20141014,000000,9.96,10.073,9.25,9.68,12194,0
+TAYD.US,D,20141015,000000,9.31,9.68,9.25,9.31,2400,0
+TAYD.US,D,20141016,000000,10.05,10.146,9.32,9.9,2240,0
+TAYD.US,D,20141017,000000,11,11,10.1,10.1,1577,0
+TAYD.US,D,20141020,000000,10.03,10.03,9.32,9.55,622,0
+TAYD.US,D,20141021,000000,9.5,9.5,9.5,9.5,100,0
+TAYD.US,D,20141022,000000,9.628,9.63,9.628,9.63,350,0
+TAYD.US,D,20141023,000000,9.607,9.613,9.52,9.613,1950,0
+TAYD.US,D,20141024,000000,9.66,9.8,9.56,9.56,2500,0
+TAYD.US,D,20141027,000000,9.67,9.8,9.56,9.56,720,0
+TAYD.US,D,20141028,000000,9.56,9.625,9.55,9.6,4100,0
+TAYD.US,D,20141029,000000,9.8,9.8,9.56,9.56,341,0
+TAYD.US,D,20141031,000000,9.77,9.79,9.57,9.79,404,0
+TAYD.US,D,20141104,000000,9.56,9.56,9.56,9.56,374,0
+TAYD.US,D,20141105,000000,9.662,9.785,9.57,9.57,810,0
+TAYD.US,D,20141106,000000,9.56,9.77,9.56,9.77,1750,0
+TAYD.US,D,20141107,000000,9.7,9.8,9.51,9.74,2880,0
+TAYD.US,D,20141110,000000,9.57,9.75,9.5,9.75,2933,0
+TAYD.US,D,20141111,000000,9.6,9.77,9.6,9.77,400,0
+TAYD.US,D,20141112,000000,9.64,9.77,9.63,9.77,430,0
+TAYD.US,D,20141113,000000,9.76,9.76,9.76,9.76,200,0
+TAYD.US,D,20141114,000000,9.6,9.78,9.6,9.78,1300,0
+TAYD.US,D,20141117,000000,9.55,9.78,9.12,9.54,8058,0
+TAYD.US,D,20141118,000000,9.54,9.54,9.44,9.52,1115,0
+TAYD.US,D,20141119,000000,9.34,9.452,9.32,9.45,1099,0
+TAYD.US,D,20141120,000000,9.555,9.555,9.32,9.45,2573,0
+TAYD.US,D,20141121,000000,9.55,9.72,9.52,9.55,9034,0
+TAYD.US,D,20141124,000000,9.6,9.89,9.55,9.89,647,0
+TAYD.US,D,20141125,000000,9.56,9.76,9.551,9.597,618,0
+TAYD.US,D,20141126,000000,9.67,9.73,9.58,9.73,800,0
+TAYD.US,D,20141201,000000,9.55,9.55,9.5,9.5,1099,0
+TAYD.US,D,20141202,000000,9.68,9.68,9.45,9.6,1824,0
+TAYD.US,D,20141203,000000,9.5,9.95,9.5,9.95,678,0
+TAYD.US,D,20141204,000000,9.94,9.94,9.4,9.48,4610,0
+TAYD.US,D,20141205,000000,9.48,9.63,9.39,9.4,6506,0
+TAYD.US,D,20141208,000000,9.476,9.52,9.41,9.41,521,0
+TAYD.US,D,20141209,000000,9.68,9.69,9.593,9.651,3532,0
+TAYD.US,D,20141210,000000,9.6,9.63,9.58,9.621,1622,0
+TAYD.US,D,20141211,000000,9.65,10.25,9.5,9.5,5150,0
+TAYD.US,D,20141216,000000,9.76,9.8,9.76,9.8,329,0
+TAYD.US,D,20141217,000000,9.66,9.8,9.6,9.79,5886,0
+TAYD.US,D,20141218,000000,9.561,10.18,9.561,10.11,1723,0
+TAYD.US,D,20141222,000000,10.15,10.15,9.6,9.8,5255,0
+TAYD.US,D,20141223,000000,9.75,10,9.75,10,3232,0
+TAYD.US,D,20141224,000000,9.75,9.98,9.75,9.91,7254,0
+TAYD.US,D,20141226,000000,9.9,10.25,9.9,10.08,3455,0
+TAYD.US,D,20141229,000000,10,10.19,10,10.08,700,0
+TAYD.US,D,20141230,000000,10.23,10.4,10.23,10.4,3738,0
+TAYD.US,D,20141231,000000,10.4,10.67,10.2,10.251,2100,0
+TAYD.US,D,20150102,000000,10.432,10.5,10.432,10.5,1203,0
+TAYD.US,D,20150105,000000,10.52,10.67,10.52,10.67,1635,0
+TAYD.US,D,20150106,000000,10.75,11,10.6,10.96,9190,0
+TAYD.US,D,20150107,000000,12.16,12.16,10.52,10.7,13590,0
+TAYD.US,D,20150108,000000,12,12,11.25,11.4,3467,0
+TAYD.US,D,20150112,000000,11.05,11.4,11,11.091,1425,0
+TAYD.US,D,20150113,000000,11.11,12,10.75,10.85,22136,0
+TAYD.US,D,20150114,000000,11.63,11.66,11.4,11.4,1165,0
+TAYD.US,D,20150115,000000,11.25,11.25,10.92,10.92,2045,0
+TAYD.US,D,20150116,000000,11.215,11.25,11.215,11.25,600,0
+TAYD.US,D,20150120,000000,10.9,11.055,10.9,11.05,720,0
+TAYD.US,D,20150121,000000,10.91,10.96,10.91,10.96,500,0
+TAYD.US,D,20150122,000000,11.25,11.25,10.96,10.988,1950,0
+TAYD.US,D,20150123,000000,11.25,11.25,10.85,10.96,11009,0
+TAYD.US,D,20150126,000000,11.249,11.249,10.908,11.175,2591,0
+TAYD.US,D,20150127,000000,11.097,11.097,11.097,11.097,138,0
+TAYD.US,D,20150128,000000,11.22,11.22,10.95,10.99,535,0
+TAYD.US,D,20150129,000000,11.25,11.25,10.96,10.97,4512,0
+TAYD.US,D,20150130,000000,10.98,11.2,10.98,11.115,735,0
+TAYD.US,D,20150202,000000,11.12,11.12,11.1,11.1,204,0
+TAYD.US,D,20150203,000000,11.1,11.249,11.1,11.235,782,0
+TAYD.US,D,20150204,000000,11.1,11.25,11.1,11.25,2640,0
+TAYD.US,D,20150205,000000,11.1,11.36,11.1,11.3,2050,0
+TAYD.US,D,20150206,000000,11.1,11.256,11.1,11.13,2100,0
+TAYD.US,D,20150209,000000,11.36,11.5,11.17,11.4,4228,0
+TAYD.US,D,20150211,000000,11.4,11.4,11.4,11.4,100,0
+TAYD.US,D,20150212,000000,11.343,11.39,11.25,11.39,1514,0
+TAYD.US,D,20150213,000000,11.4,11.98,11.39,11.97,3128,0
+TAYD.US,D,20150217,000000,11.99,12,11.66,11.99,1426,0
+TAYD.US,D,20150218,000000,11.99,12.01,11.5,11.5,2800,0
+TAYD.US,D,20150219,000000,11.55,11.55,11.55,11.55,100,0
+TAYD.US,D,20150223,000000,11.6,11.9,11.42,11.9,3513,0
+TAYD.US,D,20150224,000000,11.55,11.9,11.55,11.56,1016,0
+TAYD.US,D,20150225,000000,11.95,12,11.92,12,2188,0
+TAYD.US,D,20150226,000000,12,12,11.95,11.95,326,0
+TAYD.US,D,20150227,000000,11.95,11.95,11.51,11.733,810,0
+TAYD.US,D,20150302,000000,11.42,11.75,11.42,11.43,800,0
+TAYD.US,D,20150303,000000,11.43,11.49,11.42,11.42,2500,0
+TAYD.US,D,20150304,000000,11.3,11.31,11.1,11.1,2800,0
+TAYD.US,D,20150305,000000,11.31,12.07,11.31,11.96,1200,0
+TAYD.US,D,20150306,000000,12,12.07,11.66,11.82,5200,0
+TAYD.US,D,20150309,000000,11.85,11.85,11.82,11.82,200,0
+TAYD.US,D,20150310,000000,11.7,11.7,11.26,11.5,2000,0
+TAYD.US,D,20150311,000000,11.31,11.6,11.27,11.35,500,0
+TAYD.US,D,20150312,000000,11.62,11.62,11.26,11.26,300,0
+TAYD.US,D,20150316,000000,11.3,11.63,11.25,11.63,500,0
+TAYD.US,D,20150317,000000,11.25,11.25,11.25,11.25,100,0
+TAYD.US,D,20150318,000000,11.35,11.72,11.35,11.7,3700,0
+TAYD.US,D,20150319,000000,11.85,11.86,11.81,11.85,4800,0
+TAYD.US,D,20150320,000000,11.86,11.86,11.57,11.57,1000,0
+TAYD.US,D,20150323,000000,11.31,11.81,11.26,11.81,1100,0
+TAYD.US,D,20150325,000000,11.87,11.87,11.87,11.87,100,0
+TAYD.US,D,20150326,000000,11.4,11.4,11.4,11.4,2000,0
+TAYD.US,D,20150327,000000,11.6,11.61,11.6,11.6,800,0
+TAYD.US,D,20150330,000000,11.45,11.96,11.41,11.66,1900,0
+TAYD.US,D,20150331,000000,12.08,12.08,11.98,12.04,1402,0
+TAYD.US,D,20150401,000000,12.07,12.07,12.07,12.07,100,0
+TAYD.US,D,20150402,000000,12.02,12.25,12.02,12.25,1700,0
+TAYD.US,D,20150406,000000,12.34,12.5,12.28,12.28,1000,0
+TAYD.US,D,20150407,000000,12.06,12.06,11.85,12.03,1230,0
+TAYD.US,D,20150408,000000,12.08,12.16,12.08,12.12,1100,0
+TAYD.US,D,20150409,000000,12.03,12.48,12.03,12.36,2305,0
+TAYD.US,D,20150410,000000,12.38,12.38,12.03,12.03,900,0
+TAYD.US,D,20150413,000000,12.03,12.24,12.03,12.06,600,0
+TAYD.US,D,20150414,000000,12.49,12.99,12.05,12.8,18700,0
+TAYD.US,D,20150415,000000,12.65,12.65,12.07,12.25,5275,0
+TAYD.US,D,20150416,000000,12.3,12.3,12,12.05,8400,0
+TAYD.US,D,20150417,000000,12.06,12.2,12.06,12.2,200,0
+TAYD.US,D,20150420,000000,12.2,12.35,12.01,12.03,8673,0
+TAYD.US,D,20150421,000000,12.19,12.48,12.18,12.272,700,0
+TAYD.US,D,20150422,000000,12.25,12.25,12.19,12.25,2503,0
+TAYD.US,D,20150423,000000,12.5,12.7,12.41,12.7,7700,0
+TAYD.US,D,20150424,000000,12.7,12.91,12.426,12.91,973,0
+TAYD.US,D,20150427,000000,12.95,12.97,12.62,12.63,7600,0
+TAYD.US,D,20150430,000000,13.01,13.01,13.01,13.01,100,0
+TAYD.US,D,20150501,000000,13.14,13.14,12.63,12.71,3700,0
+TAYD.US,D,20150504,000000,12.78,12.78,12.72,12.75,1500,0
+TAYD.US,D,20150505,000000,12.98,12.98,12.68,12.68,400,0
+TAYD.US,D,20150506,000000,13,13.27,12.7,12.7,1439,0
+TAYD.US,D,20150507,000000,12.71,12.71,12.71,12.71,809,0
+TAYD.US,D,20150508,000000,13.16,13.17,13.02,13.02,2000,0
+TAYD.US,D,20150511,000000,12.72,13.05,12.72,12.88,3900,0
+TAYD.US,D,20150512,000000,12.887,13.02,12.887,12.92,2570,0
+TAYD.US,D,20150513,000000,12.88,12.88,12.88,12.88,100,0
+TAYD.US,D,20150514,000000,13.17,13.17,12.9,12.94,2500,0
+TAYD.US,D,20150515,000000,12.9,13.2,12.9,13.2,2217,0
+TAYD.US,D,20150518,000000,13.2,13.22,13.02,13.22,2847,0
+TAYD.US,D,20150519,000000,12.9,12.9,12.9,12.9,195,0
+TAYD.US,D,20150520,000000,12.96,13.22,12.9,12.9,1100,0
+TAYD.US,D,20150521,000000,12.94,12.94,12.94,12.94,100,0
+TAYD.US,D,20150522,000000,13.34,13.34,13.3,13.34,2000,0
+TAYD.US,D,20150527,000000,13.34,13.35,12.94,12.94,1700,0
+TAYD.US,D,20150528,000000,12.954,12.954,12.87,12.87,2125,0
+TAYD.US,D,20150601,000000,12.889,13.35,12.889,13.1,3458,0
+TAYD.US,D,20150602,000000,13.03,13.03,13.01,13.01,1000,0
+TAYD.US,D,20150604,000000,13.01,13.01,13.01,13.01,500,0
+TAYD.US,D,20150605,000000,13.01,13.02,13.01,13.02,400,0
+TAYD.US,D,20150608,000000,13.01,13.27,13.01,13.03,1700,0
+TAYD.US,D,20150610,000000,13.03,13.03,13.03,13.03,108,0
+TAYD.US,D,20150611,000000,13.05,13.051,13,13,1866,0
+TAYD.US,D,20150615,000000,12.65,13.03,12.65,13.03,1400,0
+TAYD.US,D,20150618,000000,13.28,13.33,13.1,13.1,6800,0
+TAYD.US,D,20150619,000000,12.88,12.92,12.88,12.92,300,0
+TAYD.US,D,20150622,000000,12.94,12.94,12.88,12.92,1100,0
+TAYD.US,D,20150623,000000,12.93,13.033,12.93,13,742,0
+TAYD.US,D,20150624,000000,13,13,13,13,300,0
+TAYD.US,D,20150625,000000,12.87,12.87,12.87,12.87,100,0
+TAYD.US,D,20150626,000000,12.87,13.04,12.6,13.04,2300,0
+TAYD.US,D,20150629,000000,12.61,12.75,12.61,12.64,2600,0
+TAYD.US,D,20150630,000000,12.52,12.71,12.52,12.54,2641,0
+TAYD.US,D,20150701,000000,12.61,12.89,12.5,12.5,1900,0
+TAYD.US,D,20150702,000000,12.5,12.5,12.5,12.5,3300,0
+TAYD.US,D,20150706,000000,12.5,12.54,12.5,12.54,300,0
+TAYD.US,D,20150708,000000,12.37,12.53,12.25,12.26,3400,0
+TAYD.US,D,20150709,000000,12.2,12.32,12.2,12.32,1800,0
+TAYD.US,D,20150713,000000,12.26,12.75,12.26,12.75,600,0
+TAYD.US,D,20150714,000000,12.25,12.55,12.25,12.55,201,0
+TAYD.US,D,20150715,000000,12.55,12.55,12.55,12.55,101,0
+TAYD.US,D,20150716,000000,12.55,12.64,12.55,12.64,1300,0
+TAYD.US,D,20150717,000000,12.89,12.89,12.89,12.89,100,0
+TAYD.US,D,20150720,000000,12.57,12.82,12.55,12.82,900,0
+TAYD.US,D,20150721,000000,12.95,12.95,12.95,12.95,400,0
+TAYD.US,D,20150722,000000,12.55,12.55,12.55,12.55,200,0
+TAYD.US,D,20150723,000000,12.56,12.69,12.56,12.59,1000,0
+TAYD.US,D,20150724,000000,12.56,12.56,12.56,12.56,100,0
+TAYD.US,D,20150727,000000,12.56,12.56,12.55,12.55,700,0
+TAYD.US,D,20150728,000000,12.4,12.75,12.4,12.75,700,0
+TAYD.US,D,20150729,000000,12.75,12.75,12.74,12.75,2000,0
+TAYD.US,D,20150730,000000,12.75,12.75,12.5,12.5,1900,0
+TAYD.US,D,20150731,000000,12.55,12.88,12.55,12.88,300,0
+TAYD.US,D,20150803,000000,13.09,13.15,13.09,13.11,560,0
+TAYD.US,D,20150804,000000,12.79,13.1,12.75,12.75,900,0
+TAYD.US,D,20150805,000000,12.75,12.75,12.75,12.75,200,0
+TAYD.US,D,20150806,000000,12.75,12.75,12.409,12.409,547,0
+TAYD.US,D,20150807,000000,12.75,12.86,12.75,12.85,900,0
+TAYD.US,D,20150810,000000,12.75,12.75,12.75,12.75,200,0
+TAYD.US,D,20150811,000000,12.8,12.86,12.8,12.86,404,0
+TAYD.US,D,20150812,000000,12.8,12.8,12.8,12.8,100,0
+TAYD.US,D,20150813,000000,12.99,13.2,12.7,12.9,7000,0
+TAYD.US,D,20150817,000000,12.99,12.99,12.74,12.74,1200,0
+TAYD.US,D,20150818,000000,12.67,12.67,12.65,12.66,500,0
+TAYD.US,D,20150820,000000,12.61,13.14,12.61,12.82,2100,0
+TAYD.US,D,20150821,000000,12.6,12.72,12.6,12.7,1900,0
+TAYD.US,D,20150824,000000,12.2,12.725,12.2,12.34,1785,0
+TAYD.US,D,20150825,000000,12.2,13.34,12.2,12.83,1100,0
+TAYD.US,D,20150826,000000,12.21,12.75,12.21,12.7,300,0
+TAYD.US,D,20150827,000000,13.12,14.45,13.02,13.43,24100,0
+TAYD.US,D,20150828,000000,14.36,14.36,13.56,13.98,13600,0
+TAYD.US,D,20150831,000000,14,14,13.1,13.33,8700,0
+TAYD.US,D,20150901,000000,13.36,13.82,13.35,13.42,2500,0
+TAYD.US,D,20150902,000000,13.94,13.94,13.5,13.53,900,0
+TAYD.US,D,20150903,000000,14,14,13.35,13.4,2900,0
+TAYD.US,D,20150904,000000,13.44,13.44,13.38,13.38,300,0
+TAYD.US,D,20150908,000000,13.35,13.52,12.76,12.81,7700,0
+TAYD.US,D,20150909,000000,12.81,12.9,12.5,12.67,21400,0
+TAYD.US,D,20150910,000000,12.551,13.015,12.551,12.7,7822,0
+TAYD.US,D,20150911,000000,12.76,12.8,12.7,12.76,4300,0
+TAYD.US,D,20150914,000000,12.75,12.9,12.75,12.8,7100,0
+TAYD.US,D,20150915,000000,12.8,13.16,12.8,12.8,5900,0
+TAYD.US,D,20150916,000000,12.8,13.33,12.8,13.19,6300,0
+TAYD.US,D,20150917,000000,12.85,13.33,12.8,13.27,13068,0
+TAYD.US,D,20150918,000000,13.23,13.47,12.83,13.47,39100,0
+TAYD.US,D,20150921,000000,13.5,13.6,13.15,13.49,8600,0
+TAYD.US,D,20150922,000000,12.87,13.4,12.8,13.1,8600,0
+TAYD.US,D,20150923,000000,13.01,13.398,12.9,13.101,5117,0
+TAYD.US,D,20150925,000000,13,13.13,12.88,12.88,4600,0
+TAYD.US,D,20150928,000000,13.36,13.36,12.8,12.81,6958,0
+TAYD.US,D,20150929,000000,13.03,13.19,12.8,12.82,7800,0
+TAYD.US,D,20150930,000000,12.98,13.15,12.78,12.86,7700,0
+TAYD.US,D,20151001,000000,12.94,13.2,12.9,12.9,7500,0
+TAYD.US,D,20151002,000000,12.9,13.19,12.9,12.97,4000,0
+TAYD.US,D,20151005,000000,13,13.328,12.83,13,3276,0
+TAYD.US,D,20151006,000000,13.59,13.59,12.77,12.9,1500,0
+TAYD.US,D,20151007,000000,13.25,14.39,13.25,14.1,32300,0
+TAYD.US,D,20151008,000000,14.19,14.75,14.08,14.41,22700,0
+TAYD.US,D,20151009,000000,14.58,14.74,14.41,14.7,7800,0
+TAYD.US,D,20151012,000000,15.04,15.75,14.74,15.44,37556,0
+TAYD.US,D,20151013,000000,16.03,16.5,15.5,15.72,19700,0
+TAYD.US,D,20151014,000000,15.54,15.72,15.54,15.72,2500,0
+TAYD.US,D,20151015,000000,15.99,16.15,15.42,15.51,15300,0
+TAYD.US,D,20151016,000000,15.96,15.96,14.75,15.06,8800,0
+TAYD.US,D,20151019,000000,15.78,15.78,15.1,15.34,5114,0
+TAYD.US,D,20151020,000000,15.5,15.5,14.815,15.1,6618,0
+TAYD.US,D,20151021,000000,15.6,15.6,14.76,14.85,17500,0
+TAYD.US,D,20151022,000000,15.15,15.5,15.01,15.05,9700,0
+TAYD.US,D,20151023,000000,15.46,15.46,14.95,15.05,13500,0
+TAYD.US,D,20151026,000000,15.4,15.59,15.39,15.58,11600,0
+TAYD.US,D,20151027,000000,15.59,15.59,15.15,15.56,11300,0
+TAYD.US,D,20151028,000000,15.59,16.34,15.57,15.99,18800,0
+TAYD.US,D,20151029,000000,16.26,16.34,14.83,16.33,17100,0
+TAYD.US,D,20151030,000000,16.04,16.33,15.62,16.32,10600,0
+TAYD.US,D,20151102,000000,16.4,17.439,16.3,16.926,27725,0
+TAYD.US,D,20151103,000000,16.95,17.32,16.86,17.05,28000,0
+TAYD.US,D,20151104,000000,17.05,17.352,16.01,16.59,22014,0
+TAYD.US,D,20151105,000000,16.61,17.06,15.67,15.99,22400,0
+TAYD.US,D,20151106,000000,16.45,16.45,15.06,15.47,6200,0
+TAYD.US,D,20151109,000000,14.72,17.21,14.72,14.91,92392,0
+TAYD.US,D,20151110,000000,16.73,16.73,15.3,15.59,3900,0
+TAYD.US,D,20151111,000000,15.48,16,15.11,15.55,1200,0
+TAYD.US,D,20151112,000000,15.92,16.06,15.04,15.25,15800,0
+TAYD.US,D,20151113,000000,15.29,15.69,15.01,15.29,5000,0
+TAYD.US,D,20151116,000000,15.5,15.5,15.31,15.31,900,0
+TAYD.US,D,20151117,000000,15.22,15.47,15.01,15.27,3600,0
+TAYD.US,D,20151118,000000,15.46,15.46,14.9,14.94,3800,0
+TAYD.US,D,20151119,000000,15,15.49,15,15.19,1300,0
+TAYD.US,D,20151120,000000,15.36,15.91,15.36,15.73,3100,0
+TAYD.US,D,20151123,000000,16.01,16.36,15.53,15.69,3200,0
+TAYD.US,D,20151124,000000,16.11,16.44,15.38,16.44,5100,0
+TAYD.US,D,20151125,000000,15.56,16.36,15.56,15.91,10400,0
+TAYD.US,D,20151127,000000,15.68,16.04,15.68,15.99,1100,0
+TAYD.US,D,20151130,000000,16.08,16.08,15.6,15.75,4000,0
+TAYD.US,D,20151201,000000,15.35,15.6,15.35,15.4,1276,0
+TAYD.US,D,20151202,000000,15.37,15.97,15.351,15.5,4806,0
+TAYD.US,D,20151204,000000,15.72,16,15.39,15.68,1600,0
+TAYD.US,D,20151207,000000,15.61,15.87,15.44,15.65,2300,0
+TAYD.US,D,20151208,000000,15.39,15.85,15.35,15.7,1867,0
+TAYD.US,D,20151209,000000,15.86,16.39,15.67,15.67,6500,0
+TAYD.US,D,20151210,000000,15.99,16.23,15.41,15.41,3400,0
+TAYD.US,D,20151211,000000,15.2,16.12,15.2,15.25,6900,0
+TAYD.US,D,20151214,000000,15.2,15.5,14.72,14.75,14298,0
+TAYD.US,D,20151215,000000,15,15.46,14.73,15.01,9400,0
+TAYD.US,D,20151216,000000,15.1,15.1,14.08,14.34,4000,0
+TAYD.US,D,20151217,000000,14.3,14.54,14.05,14.41,17700,0
+TAYD.US,D,20151218,000000,14.4,14.7,14.4,14.62,5200,0
+TAYD.US,D,20151221,000000,14.6,14.69,14.52,14.67,4700,0
+TAYD.US,D,20151222,000000,14.7,14.99,14.7,14.789,1044,0
+TAYD.US,D,20151223,000000,14.96,14.96,14.96,14.96,500,0
+TAYD.US,D,20151224,000000,14.925,14.966,14.9,14.9,2979,0
+TAYD.US,D,20151228,000000,14.91,15.4,14.812,15.28,11189,0
+TAYD.US,D,20151229,000000,15.66,16.51,15.5,16.22,9469,0
+TAYD.US,D,20151230,000000,16.44,16.839,16.286,16.8,2965,0
+TAYD.US,D,20151231,000000,16.5999,16.5999,16.28,16.5,3791,0
+TAYD.US,D,20160104,000000,15.8,16.33,15.6,16.14,6234,0
+TAYD.US,D,20160105,000000,16.16,16.2683,15.88,16.26,6661,0
+TAYD.US,D,20160106,000000,16.26,16.6,16.162,16.3,10252,0
+TAYD.US,D,20160107,000000,16.4499,16.4499,16.1,16.1,3700,0
+TAYD.US,D,20160108,000000,15.74,16.66,15.74,16.19,10608,0
+TAYD.US,D,20160111,000000,16.42,16.42,15.875,16.01,3651,0
+TAYD.US,D,20160112,000000,15.7328,16.2,14.6,15.32,38041,0
+TAYD.US,D,20160113,000000,15.6,16.3,15.271,15.47,12521,0
+TAYD.US,D,20160114,000000,15.63,15.87,15.52,15.68,2800,0
+TAYD.US,D,20160115,000000,15.58,15.926,15.34,15.34,3215,0
+TAYD.US,D,20160119,000000,15,15.56,14.25,14.5,9900,0
+TAYD.US,D,20160120,000000,14.38,14.3889,14,14.035,8200,0
+TAYD.US,D,20160121,000000,13.85,14.265,13.491,13.87,8969,0
+TAYD.US,D,20160122,000000,14.39,14.39,13.81,13.92,16341,0
+TAYD.US,D,20160125,000000,13.83,14.302,13.83,14.04,5840,0
+TAYD.US,D,20160126,000000,14,14,13.9601,13.9601,2500,0
+TAYD.US,D,20160127,000000,13.9,13.945,12.724,13.45,14998,0
+TAYD.US,D,20160128,000000,13.45,14.7,13.05,14,11428,0
+TAYD.US,D,20160129,000000,13.62,14,13.6,13.95,11864,0
+TAYD.US,D,20160201,000000,13.81,14.19,13.81,14.11,2891,0
+TAYD.US,D,20160202,000000,13.796,13.8524,13.75,13.8524,1108,0
+TAYD.US,D,20160203,000000,13.87,13.87,13.87,13.87,100,0
+TAYD.US,D,20160204,000000,13.87,14.06,13.87,14.06,200,0
+TAYD.US,D,20160205,000000,14,14,13.67,13.73,5000,0
+TAYD.US,D,20160208,000000,13.5,14.15,13.4601,13.66,8226,0
+TAYD.US,D,20160209,000000,13.7026,13.7026,13.45,13.45,3201,0
+TAYD.US,D,20160210,000000,13.91,13.91,13.518,13.83,2980,0
+TAYD.US,D,20160211,000000,13.05,13.66,13.05,13.66,2550,0
+TAYD.US,D,20160212,000000,13.7675,13.79,13.66,13.66,1522,0
+TAYD.US,D,20160216,000000,13.485,13.698,13.46,13.5,1496,0
+TAYD.US,D,20160217,000000,13.82,13.8208,13.15,13.45,4333,0
+TAYD.US,D,20160219,000000,13.7661,13.8299,13.7661,13.8299,1500,0
+TAYD.US,D,20160222,000000,13.5901,13.758,13.53,13.74,2323,0
+TAYD.US,D,20160223,000000,13.69,13.6901,13.69,13.69,1100,0
+TAYD.US,D,20160224,000000,13.51,13.78,13.48,13.75,5900,0
+TAYD.US,D,20160225,000000,13.62,13.746,13.46,13.745,700,0
+TAYD.US,D,20160226,000000,13.7,13.826,13.18,13.54,3412,0
+TAYD.US,D,20160229,000000,13.81,13.81,13.6,13.68,1048,0
+TAYD.US,D,20160301,000000,13.61,13.7,13.6,13.7,3464,0
+TAYD.US,D,20160302,000000,13.75,13.83,13.7107,13.7107,2000,0
+TAYD.US,D,20160303,000000,13.83,14.19,13.46,13.46,14032,0
+TAYD.US,D,20160304,000000,13.66,13.85,13.6,13.8,11291,0
+TAYD.US,D,20160307,000000,13.67,13.7,13.53,13.7,4309,0
+TAYD.US,D,20160308,000000,13.45,13.7799,13.45,13.5101,3102,0
+TAYD.US,D,20160309,000000,13.65,14,13.64,13.8,4175,0
+TAYD.US,D,20160310,000000,13.835,13.835,13.8,13.8,440,0
+TAYD.US,D,20160311,000000,13.8,14,13.8,13.8,5491,0
+TAYD.US,D,20160314,000000,13.924,13.924,13.924,13.924,234,0
+TAYD.US,D,20160315,000000,13.98,14,13.9101,13.94,1435,0
+TAYD.US,D,20160316,000000,13.9214,13.9214,13.65,13.68,12034,0
+TAYD.US,D,20160317,000000,13.8,13.8,13.45,13.45,2907,0
+TAYD.US,D,20160318,000000,13.78,13.9,13.7,13.71,6599,0
+TAYD.US,D,20160321,000000,13.7,13.89,13.7,13.85,916,0
+TAYD.US,D,20160322,000000,13.898,13.95,13.83,13.83,3384,0
+TAYD.US,D,20160323,000000,13.948,13.948,13.8505,13.8505,903,0
+TAYD.US,D,20160324,000000,13.86,14.25,13.7125,14,6297,0
+TAYD.US,D,20160328,000000,14,14.9999,14,14.92,14236,0
+TAYD.US,D,20160329,000000,15,15.25,14.775,14.79,1246,0
+TAYD.US,D,20160330,000000,14.53,14.76,14.5145,14.76,6700,0
+TAYD.US,D,20160331,000000,14.1684,14.97,14.1684,14.97,1755,0
+TAYD.US,D,20160401,000000,14.9999,15,14.55,14.55,1200,0
+TAYD.US,D,20160404,000000,14.4,14.846,14.4,14.846,700,0
+TAYD.US,D,20160405,000000,14.84,15,14.82,14.84,4653,0
+TAYD.US,D,20160406,000000,14.83,14.83,14.83,14.83,250,0
+TAYD.US,D,20160407,000000,14.82,14.9108,14.82,14.9108,251,0
+TAYD.US,D,20160408,000000,14.75,14.9617,14.75,14.9315,1725,0
+TAYD.US,D,20160411,000000,15.246,15.91,15.1101,15.1101,6800,0
+TAYD.US,D,20160412,000000,15.2,16.4,14.89,16.4,55089,0
+TAYD.US,D,20160413,000000,16.4,16.69,16.1201,16.465,24564,0
+TAYD.US,D,20160414,000000,16.67,16.7495,15.8001,15.9995,10928,0
+TAYD.US,D,20160415,000000,16,16.49,15.9705,16.06,18722,0
+TAYD.US,D,20160418,000000,16.28,16.84,15.96,16.52,13808,0
+TAYD.US,D,20160419,000000,16.5,16.75,16.4816,16.69,11325,0
+TAYD.US,D,20160420,000000,16.68,17,16.3865,16.89,15800,0
+TAYD.US,D,20160421,000000,16.9399,16.9399,16.8499,16.9,4422,0
+TAYD.US,D,20160422,000000,16.8628,16.99,16.55,16.56,5696,0
+TAYD.US,D,20160425,000000,16.63,16.7,16.5001,16.54,6069,0
+TAYD.US,D,20160426,000000,16.61,16.61,16.49,16.5,4201,0
+TAYD.US,D,20160427,000000,16.5,16.51,16.01,16.01,5498,0
+TAYD.US,D,20160428,000000,16.26,16.26,15.83,15.99,12535,0
+TAYD.US,D,20160429,000000,15.7201,15.8,15.2,15.47,10346,0
+TAYD.US,D,20160502,000000,15.45,16.2499,15.45,15.93,9172,0
+TAYD.US,D,20160503,000000,15.83,15.83,15.83,15.83,200,0
+TAYD.US,D,20160504,000000,15.29,16.1233,15.29,16.1233,1236,0
+TAYD.US,D,20160505,000000,16.1199,16.12,15.9152,16.12,1130,0
+TAYD.US,D,20160506,000000,15.75,16.25,15.75,16.24,1524,0
+TAYD.US,D,20160509,000000,16,16.0783,16,16.0101,2425,0
+TAYD.US,D,20160510,000000,16.04,16.25,16.04,16.25,500,0
+TAYD.US,D,20160511,000000,16.1082,17.0099,16.061,16.5699,7256,0
+TAYD.US,D,20160512,000000,16.4999,16.5,16.4999,16.4999,2100,0
+TAYD.US,D,20160513,000000,16.06,16.1557,16.05,16.1557,900,0
+TAYD.US,D,20160516,000000,16.2799,16.4999,16.26,16.388,1438,0
+TAYD.US,D,20160517,000000,16.39,16.6,16.2201,16.6,4422,0
+TAYD.US,D,20160518,000000,16.23,16.23,16.15,16.15,1104,0
+TAYD.US,D,20160519,000000,16.1899,16.1899,16.03,16.1179,1283,0
+TAYD.US,D,20160520,000000,16.2,16.48,16.2,16.35,2300,0
+TAYD.US,D,20160523,000000,16.35,16.43,16.1516,16.18,1431,0
+TAYD.US,D,20160524,000000,16.797,16.797,16.1,16.1,800,0
+TAYD.US,D,20160525,000000,16.2,16.43,16.2,16.266,450,0
+TAYD.US,D,20160526,000000,16.4972,16.4972,16.41,16.45,3823,0
+TAYD.US,D,20160527,000000,16.7,16.7999,16.61,16.63,1762,0
+TAYD.US,D,20160531,000000,16.25,16.7,16.25,16.7,402,0
+TAYD.US,D,20160601,000000,16.65,16.9899,16.33,16.9493,12548,0
+TAYD.US,D,20160602,000000,16.98,16.99,16.385,16.385,1480,0
+TAYD.US,D,20160603,000000,16.1,16.9599,16.1,16.9,1320,0
+TAYD.US,D,20160606,000000,17.07,17.07,16.4059,16.645,1381,0
+TAYD.US,D,20160607,000000,16.99,16.99,16.47,16.5331,1800,0
+TAYD.US,D,20160608,000000,16.78,17,16.735,16.839,790,0
+TAYD.US,D,20160609,000000,16.63,16.9108,16.6,16.75,4662,0
+TAYD.US,D,20160610,000000,16.55,16.765,16.55,16.765,900,0
+TAYD.US,D,20160613,000000,16.835,17.0699,16.5,16.8603,2218,0
+TAYD.US,D,20160614,000000,16.8,16.82,16.65,16.67,588,0
+TAYD.US,D,20160615,000000,16.53,16.65,16.5,16.52,2568,0
+TAYD.US,D,20160616,000000,16.52,16.5925,16.52,16.5925,275,0
+TAYD.US,D,20160617,000000,16.5345,16.8499,16.32,16.48,1890,0
+TAYD.US,D,20160620,000000,16.6,16.99,16.53,16.99,13994,0
+TAYD.US,D,20160621,000000,17.01,17.01,16.32,17,7245,0
+TAYD.US,D,20160622,000000,17.18,17.18,17.14,17.14,200,0
+TAYD.US,D,20160623,000000,17.114,17.25,17.015,17.13,3679,0
+TAYD.US,D,20160624,000000,16.67,17.25,16.67,17.08,2899,0
+TAYD.US,D,20160627,000000,16.8,17.03,16.55,16.87,2738,0
+TAYD.US,D,20160628,000000,16.788,17.494,16.7501,17.367,2600,0
+TAYD.US,D,20160629,000000,17.14,17.5,17.14,17.3653,1600,0
+TAYD.US,D,20160630,000000,17.9999,18.33,17.7675,17.81,14715,0
+TAYD.US,D,20160701,000000,17.9,19.47,17.6495,17.97,14796,0
+TAYD.US,D,20160705,000000,17.91,18.0451,17.91,18.0451,1734,0
+TAYD.US,D,20160706,000000,17.98,18.74,17.98,18.08,4816,0
+TAYD.US,D,20160707,000000,18.21,18.49,18.0001,18.094,3595,0
+TAYD.US,D,20160708,000000,18.99,19.5,18.58,19.1,13928,0
+TAYD.US,D,20160711,000000,19.22,19.22,18.25,18.97,6207,0
+TAYD.US,D,20160712,000000,19.22,19.22,18.96,19.2129,4776,0
+TAYD.US,D,20160713,000000,19.36,19.36,19.01,19.03,3666,0
+TAYD.US,D,20160714,000000,18.983,19.1426,18.983,19.03,869,0
+TAYD.US,D,20160715,000000,19.1746,19.26,19.15,19.19,6228,0
+TAYD.US,D,20160718,000000,19.1,19.2,19.1,19.17,1721,0
+TAYD.US,D,20160719,000000,19.23,19.23,18.9755,18.9755,364,0
+TAYD.US,D,20160720,000000,18.93,18.93,18.54,18.918,8802,0
+TAYD.US,D,20160721,000000,18.98,19.19,18.98,19.14,1448,0
+TAYD.US,D,20160722,000000,18.7758,19.28,18.7758,19.28,3970,0
+TAYD.US,D,20160725,000000,19.27,19.27,19.0801,19.25,3318,0
+TAYD.US,D,20160726,000000,18.9515,19.145,18.9515,19.145,1000,0
+TAYD.US,D,20160727,000000,19.13,19.14,19.13,19.14,424,0
+TAYD.US,D,20160728,000000,19.23,19.23,19,19.0001,1507,0
+TAYD.US,D,20160729,000000,19.04,19.28,19.04,19.28,2192,0
+TAYD.US,D,20160802,000000,19.0976,19.25,19.04,19.2,3491,0
+TAYD.US,D,20160803,000000,19.02,19.49,19.02,19.44,5270,0
+TAYD.US,D,20160804,000000,20.05,20.19,19.23,19.78,9142,0
+TAYD.US,D,20160805,000000,19.76,20,19.76,19.77,2075,0
+TAYD.US,D,20160808,000000,19.98,20.45,19.85,19.9,8638,0
+TAYD.US,D,20160809,000000,19.95,20.399,19.78,19.99,3983,0
+TAYD.US,D,20160810,000000,20.01,20.0817,20,20,1300,0
+TAYD.US,D,20160811,000000,20,20,19.4945,19.87,6958,0
+TAYD.US,D,20160812,000000,19.88,19.97,19.88,19.95,1002,0
+TAYD.US,D,20160815,000000,19.62,19.96,19.25,19.94,1850,0
+TAYD.US,D,20160816,000000,19.5704,19.94,19.5001,19.94,3690,0
+TAYD.US,D,20160817,000000,19.86,20.25,19.6875,20.25,5705,0
+TAYD.US,D,20160818,000000,20.0673,20.125,19.935,19.935,700,0
+TAYD.US,D,20160819,000000,19.741,20.29,19.741,20.082,4200,0
+TAYD.US,D,20160822,000000,20.36,20.36,19.66,20.26,5747,0
+TAYD.US,D,20160823,000000,20.09,20.09,19.75,19.85,2116,0
+TAYD.US,D,20160824,000000,19.9106,20.29,19.69,20.29,4974,0
+TAYD.US,D,20160825,000000,19.96,20.1,19.76,20,6477,0
+TAYD.US,D,20160826,000000,20.02,20.1009,19.265,19.36,15960,0
+TAYD.US,D,20160829,000000,19.36,20,17.467,18.75,75902,0
+TAYD.US,D,20160830,000000,18.85,18.99,18.23,18.95,11667,0
+TAYD.US,D,20160831,000000,18.55,18.98,18.55,18.74,14055,0
+TAYD.US,D,20160901,000000,19.967,19.967,18.0127,18.87,6242,0
+TAYD.US,D,20160902,000000,19.03,19.512,18.785,19.4,3774,0
+TAYD.US,D,20160906,000000,19.24,19.39,18.37,19.39,14153,0
+TAYD.US,D,20160907,000000,19.37,19.39,19.07,19.18,8862,0
+TAYD.US,D,20160908,000000,19.17,19.5,18.75,19.49,8456,0
+TAYD.US,D,20160909,000000,19.5,19.5,19,19.3,7967,0
+TAYD.US,D,20160912,000000,19.04,19.5,18.99,19.02,9166,0
+TAYD.US,D,20160913,000000,19.43,19.44,18.91,19.13,9938,0
+TAYD.US,D,20160914,000000,19.08,19.3,18.24,19.07,17554,0
+TAYD.US,D,20160915,000000,18.98,19.3,18.8601,19.24,6167,0
+TAYD.US,D,20160916,000000,19.3,19.45,18.88,19.45,45028,0
+TAYD.US,D,20160919,000000,19.016,19.46,18.9,19.44,1100,0
+TAYD.US,D,20160920,000000,19.52,19.52,18.871,19.33,1050,0
+TAYD.US,D,20160921,000000,19.27,19.5246,19.2,19.25,2602,0
+TAYD.US,D,20160922,000000,19.2743,19.7,18.96,18.96,1310,0
+TAYD.US,D,20160923,000000,19.09,19.26,18.95,19.26,1016,0
+TAYD.US,D,20160926,000000,19.24,19.24,18.8738,19.08,1296,0
+TAYD.US,D,20160927,000000,19.08,19.5,18.9,19.15,3525,0
+TAYD.US,D,20160928,000000,19.15,19.43,18.77,18.77,7355,0
+TAYD.US,D,20160929,000000,18.98,19.6,18.91,19.6,9374,0
+TAYD.US,D,20160930,000000,19.346,19.75,19.346,19.75,3224,0
+TAYD.US,D,20161003,000000,19.9,20,19.74,19.99,1585,0
+TAYD.US,D,20161004,000000,19.67,19.99,19.67,19.99,2800,0
+TAYD.US,D,20161005,000000,19.88,19.9999,19.7092,19.98,956,0
+TAYD.US,D,20161006,000000,19.89,19.97,19.89,19.97,352,0
+TAYD.US,D,20161007,000000,19.98,19.98,19.95,19.95,810,0
+TAYD.US,D,20161010,000000,19.84,19.98,19.6335,19.98,1562,0
+TAYD.US,D,20161011,000000,19.98,19.98,19.3201,19.85,1603,0
+TAYD.US,D,20161012,000000,19.7,19.7,19.7,19.7,100,0
+TAYD.US,D,20161013,000000,19.7,19.76,19.359,19.76,520,0
+TAYD.US,D,20161014,000000,19.01,19.01,13.1,13.2,249307,0
+TAYD.US,D,20161017,000000,13.7,13.9227,13.21,13.5284,47199,0
+TAYD.US,D,20161018,000000,13.92,13.92,13.52,13.73,19093,0
+TAYD.US,D,20161019,000000,13.88,14.1906,13.72,13.9639,15343,0
+TAYD.US,D,20161020,000000,14.3,14.5799,13.94,14.23,13760,0
+TAYD.US,D,20161021,000000,14.05,14.4199,14.05,14.4199,1379,0
+TAYD.US,D,20161024,000000,14.4,14.4,14.0638,14.32,9612,0
+TAYD.US,D,20161025,000000,14.11,14.26,14.0769,14.1506,6971,0
+TAYD.US,D,20161026,000000,14.38,14.38,14.13,14.28,3600,0
+TAYD.US,D,20161027,000000,14.1713,14.36,14.1713,14.33,22490,0
+TAYD.US,D,20161028,000000,14.15,14.2416,14.15,14.22,4514,0
+TAYD.US,D,20161031,000000,14.24,14.38,14.0217,14.38,11358,0
+TAYD.US,D,20161101,000000,14.1835,14.3326,14.14,14.28,8019,0
+TAYD.US,D,20161102,000000,14.0401,14.24,14.0235,14.2364,10372,0
+TAYD.US,D,20161103,000000,14.28,14.37,14.26,14.26,2882,0
+TAYD.US,D,20161104,000000,14.02,14.168,14.02,14.16,1459,0
+TAYD.US,D,20161107,000000,14.39,14.39,14.27,14.39,4340,0
+TAYD.US,D,20161108,000000,14.39,14.4582,14.39,14.4,1569,0
+TAYD.US,D,20161109,000000,14.22,14.56,14.13,14.3032,2869,0
+TAYD.US,D,20161110,000000,14.34,14.59,14.31,14.5775,3661,0
+TAYD.US,D,20161111,000000,14.54,14.542,14.5187,14.542,750,0
+TAYD.US,D,20161114,000000,14.2,14.4278,14.2,14.34,5518,0
+TAYD.US,D,20161115,000000,14.24,14.2426,14.1,14.122,6115,0
+TAYD.US,D,20161116,000000,14.2708,14.38,14.2708,14.38,888,0
+TAYD.US,D,20161117,000000,14.39,14.39,14.1,14.1212,5441,0
+TAYD.US,D,20161118,000000,14.33,14.45,14.2414,14.4413,2491,0
+TAYD.US,D,20161121,000000,14.44,14.44,14.2,14.25,4403,0
+TAYD.US,D,20161122,000000,14.3,14.54,14.3,14.315,6957,0
+TAYD.US,D,20161123,000000,14.32,14.82,14.32,14.6783,16156,0
+TAYD.US,D,20161125,000000,14.77,14.84,14.691,14.7231,2411,0
+TAYD.US,D,20161128,000000,14.8,14.89,14.8,14.819,3174,0
+TAYD.US,D,20161129,000000,14.78,14.85,14.78,14.83,1495,0
+TAYD.US,D,20161130,000000,14.78,14.84,14.78,14.8,2619,0
+TAYD.US,D,20161201,000000,14.85,14.85,14.8,14.8152,4001,0
+TAYD.US,D,20161202,000000,14.48,14.4895,14.47,14.4895,947,0
+TAYD.US,D,20161205,000000,14.59,14.59,14.5049,14.58,1801,0
+TAYD.US,D,20161206,000000,14.59,14.8,14.56,14.63,4821,0
+TAYD.US,D,20161207,000000,14.84,14.85,14.65,14.78,4648,0
+TAYD.US,D,20161208,000000,14.78,15.686,14.78,15.38,45632,0
+TAYD.US,D,20161209,000000,15.57,15.57,15.21,15.32,1792,0
+TAYD.US,D,20161212,000000,15.1,15.3,14.267,14.55,21928,0
+TAYD.US,D,20161213,000000,14.66,14.8215,14.66,14.816,5167,0
+TAYD.US,D,20161214,000000,14.9991,15.095,14.9861,15.04,5305,0
+TAYD.US,D,20161215,000000,15.0933,15.2,15.09,15.09,3102,0
+TAYD.US,D,20161216,000000,15.27,15.29,15.04,15.04,9736,0
+TAYD.US,D,20161219,000000,15.05,15.3839,15.05,15.1963,3248,0
+TAYD.US,D,20161220,000000,15.1,15.29,15.055,15.09,1649,0
+TAYD.US,D,20161221,000000,15.0883,15.32,15.0429,15.32,1110,0
+TAYD.US,D,20161222,000000,15.1957,15.3,15.03,15.09,2133,0
+TAYD.US,D,20161223,000000,15.04,15.35,15.04,15.34,3873,0
+TAYD.US,D,20161227,000000,15.18,15.3,15.07,15.3,4621,0
+TAYD.US,D,20161228,000000,15.15,15.3,15.15,15.3,2143,0
+TAYD.US,D,20161229,000000,15.3002,15.3002,15.12,15.25,4059,0
+TAYD.US,D,20161230,000000,15.1,15.2,15.04,15.2,8862,0
+TAYD.US,D,20170103,000000,15.35,15.35,15.18,15.1868,1816,0
+TAYD.US,D,20170104,000000,15.17,15.17,15.17,15.17,133,0
+TAYD.US,D,20170105,000000,15.19,15.2457,15.19,15.2001,1664,0
+TAYD.US,D,20170106,000000,15.2999,15.2999,15.12,15.14,1176,0
+TAYD.US,D,20170109,000000,15.1089,15.1089,15.1089,15.1089,128,0
+TAYD.US,D,20170111,000000,14.94,15.1408,14.94,14.97,3547,0
+TAYD.US,D,20170112,000000,14.25,14.8756,14.25,14.7361,2311,0
+TAYD.US,D,20170113,000000,14.5747,14.75,14.4,14.75,6650,0
+TAYD.US,D,20170117,000000,14.77,14.98,14.76,14.98,8640,0
+TAYD.US,D,20170118,000000,14.899,14.899,14.4001,14.4001,790,0
+TAYD.US,D,20170119,000000,14.9699,14.9699,14.49,14.5747,3035,0
+TAYD.US,D,20170123,000000,14.7099,14.7099,14.7099,14.7099,384,0
+TAYD.US,D,20170124,000000,14.752,14.752,14.6394,14.74,3230,0
+TAYD.US,D,20170125,000000,14.6,14.7628,14.6,14.7628,483,0
+TAYD.US,D,20170126,000000,14.88,14.88,14.7,14.7165,6491,0
+TAYD.US,D,20170127,000000,14.68,14.88,14.68,14.7148,1294,0
+TAYD.US,D,20170130,000000,14.74,14.74,14.66,14.66,2375,0
+TAYD.US,D,20170131,000000,14.6892,14.85,14.6344,14.65,4610,0
+TAYD.US,D,20170202,000000,14.796,14.796,14.6,14.65,2239,0
+TAYD.US,D,20170203,000000,14.6101,14.87,14.6101,14.62,9284,0
+TAYD.US,D,20170206,000000,14.61,14.82,14.6,14.663,1925,0
+TAYD.US,D,20170207,000000,14.9354,14.9354,14.9354,14.9354,507,0
+TAYD.US,D,20170208,000000,14.71,14.71,14.71,14.71,147,0
+TAYD.US,D,20170209,000000,14.6346,14.6438,14.6346,14.6438,679,0
+TAYD.US,D,20170210,000000,14.67,14.67,14.67,14.67,147,0
+TAYD.US,D,20170213,000000,14.58,14.67,14.56,14.56,2703,0
+TAYD.US,D,20170214,000000,14.52,14.595,14.52,14.5708,542,0
+TAYD.US,D,20170215,000000,14.5998,14.5998,14.5998,14.5998,104,0
+TAYD.US,D,20170216,000000,14.5675,14.57,14.55,14.55,1245,0
+TAYD.US,D,20170217,000000,14.4958,14.5245,14.45,14.46,4870,0
+TAYD.US,D,20170221,000000,14.46,14.65,14.46,14.5747,642,0
+TAYD.US,D,20170222,000000,14.62,14.65,14.46,14.46,4524,0
+TAYD.US,D,20170223,000000,14.5299,14.5299,14.5029,14.5029,371,0
+TAYD.US,D,20170224,000000,14.53,14.54,14.53,14.53,1348,0
+TAYD.US,D,20170227,000000,14.54,14.54,14.48,14.52,1421,0
+TAYD.US,D,20170228,000000,14.45,14.5099,14.45,14.48,695,0
+TAYD.US,D,20170301,000000,14.52,14.52,14.27,14.27,3373,0
+TAYD.US,D,20170302,000000,14.29,14.438,14.2553,14.438,1629,0
+TAYD.US,D,20170303,000000,14.3015,14.3015,14.3015,14.3015,365,0
+TAYD.US,D,20170306,000000,14.3703,14.3703,14.3703,14.3703,100,0
+TAYD.US,D,20170307,000000,14.27,14.4,14.0101,14.3548,5166,0
+TAYD.US,D,20170308,000000,14.2675,14.2675,14.2675,14.2675,100,0
+TAYD.US,D,20170310,000000,14.3953,14.3953,14.17,14.17,413,0
+TAYD.US,D,20170313,000000,14.39,14.39,14.15,14.19,2771,0
+TAYD.US,D,20170314,000000,14.4385,14.4385,14.4385,14.4385,393,0
+TAYD.US,D,20170315,000000,14.41,14.41,14.2,14.2,750,0
+TAYD.US,D,20170316,000000,14.209,14.209,14.15,14.15,574,0
+TAYD.US,D,20170317,000000,14.1912,14.1912,14.19,14.19,302,0
+TAYD.US,D,20170320,000000,14.2315,14.24,14.1,14.1,3400,0
+TAYD.US,D,20170321,000000,14.01,14.1106,14,14.1106,816,0
+TAYD.US,D,20170322,000000,14.05,14.05,14.05,14.05,200,0
+TAYD.US,D,20170323,000000,14.02,14.0519,14.02,14.02,1116,0
+TAYD.US,D,20170324,000000,13.9288,13.9288,13.9,13.9,986,0
+TAYD.US,D,20170327,000000,13.8756,13.8899,13.6795,13.79,4739,0
+TAYD.US,D,20170328,000000,13.62,13.68,13.51,13.68,2464,0
+TAYD.US,D,20170329,000000,13.62,13.98,13.62,13.76,2747,0
+TAYD.US,D,20170330,000000,13.9799,13.9799,13.76,13.958,2469,0
+TAYD.US,D,20170331,000000,13.78,13.9003,13.75,13.808,2464,0
+TAYD.US,D,20170403,000000,13.99,14.1012,13.99,14.1,2721,0
+TAYD.US,D,20170404,000000,14.1164,14.1164,14.1164,14.1164,189,0
+TAYD.US,D,20170405,000000,14.1224,14.1224,14.1224,14.1224,151,0
+TAYD.US,D,20170406,000000,14.05,14.05,13.98,13.98,1598,0
+TAYD.US,D,20170407,000000,13.973,13.973,13.96,13.96,1291,0
+TAYD.US,D,20170410,000000,13.97,13.9854,13.55,13.93,3440,0
+TAYD.US,D,20170411,000000,13.61,13.61,13.61,13.61,390,0
+TAYD.US,D,20170412,000000,13.6204,13.84,13.55,13.84,955,0
+TAYD.US,D,20170413,000000,13.5,14,12.8384,14,15397,0
+TAYD.US,D,20170417,000000,13.5,13.54,13.2976,13.49,8934,0
+TAYD.US,D,20170418,000000,13.6,14,13.6,13.85,533,0
+TAYD.US,D,20170419,000000,13.9612,14,13.88,13.88,2178,0
+TAYD.US,D,20170421,000000,13.7508,14,13.703,13.99,5717,0
+TAYD.US,D,20170424,000000,13.4278,13.57,13.4,13.57,4007,0
+TAYD.US,D,20170425,000000,13.47,13.47,13.36,13.44,6149,0
+TAYD.US,D,20170426,000000,13.5318,13.738,13.5318,13.67,8155,0
+TAYD.US,D,20170428,000000,13.83,13.886,13.5303,13.5675,1514,0
+TAYD.US,D,20170501,000000,13.84,13.84,13.47,13.47,1931,0
+TAYD.US,D,20170502,000000,13.605,13.605,13.49,13.49,514,0
+TAYD.US,D,20170503,000000,13.4937,13.4937,13.47,13.47,1100,0
+TAYD.US,D,20170504,000000,13.575,13.575,13.47,13.5462,700,0
+TAYD.US,D,20170505,000000,13.5792,13.5792,13.47,13.47,496,0
+TAYD.US,D,20170508,000000,13.5,13.5,13.47,13.47,605,0
+TAYD.US,D,20170509,000000,13.3,13.3,13.225,13.225,6354,0
+TAYD.US,D,20170511,000000,13.16,13.2,13.04,13.2,5454,0
+TAYD.US,D,20170512,000000,13.28,13.28,13.16,13.16,1046,0
+TAYD.US,D,20170515,000000,13.05,13.29,13.05,13.2422,1357,0
+TAYD.US,D,20170516,000000,13.03,13.116,13,13.0205,4792,0
+TAYD.US,D,20170517,000000,12.98,12.98,12.94,12.95,3235,0
+TAYD.US,D,20170518,000000,13,13,13,13,405,0
+TAYD.US,D,20170522,000000,12.9595,13.03,12.9595,13.03,2325,0
+TAYD.US,D,20170523,000000,13.01,13.01,12.9,12.9,10999,0
+TAYD.US,D,20170524,000000,12.96,13.05,12.9,13,12395,0
+TAYD.US,D,20170525,000000,12.92,13.2459,12.92,12.98,1847,0
+TAYD.US,D,20170526,000000,12.99,13.3252,12.99,13.3252,13092,0
+TAYD.US,D,20170531,000000,13.32,13.32,13.26,13.26,385,0
+TAYD.US,D,20170601,000000,13,13,13,13,268,0
+TAYD.US,D,20170602,000000,13.09,13.09,13,13,1615,0
+TAYD.US,D,20170605,000000,13.06,13.137,12.91,12.91,4414,0
+TAYD.US,D,20170606,000000,12.94,13.45,12.94,13.15,2880,0
+TAYD.US,D,20170607,000000,13.15,13.2758,13.15,13.2758,1759,0
+TAYD.US,D,20170608,000000,13.15,13.15,12.9404,12.9404,2004,0
+TAYD.US,D,20170609,000000,12.96,13.57,12.94,13.51,7954,0
+TAYD.US,D,20170612,000000,13.48,13.48,13.0216,13.1079,2636,0
+TAYD.US,D,20170613,000000,13.089,13.1199,12.9782,13.107,1954,0
+TAYD.US,D,20170614,000000,12.89,14.0217,12.89,13.6437,9782,0
+TAYD.US,D,20170615,000000,13.6,13.85,13.6,13.85,4201,0
+TAYD.US,D,20170616,000000,13.817,13.84,13.817,13.84,1572,0
+TAYD.US,D,20170619,000000,13.74,13.75,13.74,13.75,509,0
+TAYD.US,D,20170620,000000,13.55,13.6282,13.55,13.59,330,0
+TAYD.US,D,20170621,000000,13.24,13.24,13.24,13.24,118,0
+TAYD.US,D,20170622,000000,13.31,13.44,13.3,13.3,914,0
+TAYD.US,D,20170623,000000,13.2671,13.2671,13.11,13.11,1211,0
+TAYD.US,D,20170626,000000,13.1,14.1195,13.1,14.1195,978,0
+TAYD.US,D,20170627,000000,13.51,13.53,13.4456,13.4456,860,0
+TAYD.US,D,20170628,000000,13.12,13.95,13.12,13.95,546,0
+TAYD.US,D,20170629,000000,13.174,13.3035,13.13,13.13,1362,0
+TAYD.US,D,20170703,000000,13.7704,13.7704,13.2703,13.2703,1200,0
+TAYD.US,D,20170705,000000,13.05,13.2725,13.05,13.2653,2059,0
+TAYD.US,D,20170706,000000,13.35,13.35,13.05,13.06,3569,0
+TAYD.US,D,20170707,000000,13.0501,13.5,13.0501,13.1,5290,0
+TAYD.US,D,20170710,000000,13.24,13.25,13.07,13.11,3224,0
+TAYD.US,D,20170711,000000,13.55,13.55,13.11,13.12,1818,0
+TAYD.US,D,20170712,000000,13.12,13.37,13.12,13.37,6474,0
+TAYD.US,D,20170713,000000,13.25,13.48,13.2,13.48,8783,0
+TAYD.US,D,20170714,000000,13.28,13.28,13.09,13.2503,3425,0
+TAYD.US,D,20170717,000000,13.051,13.1453,13.05,13.07,3937,0
+TAYD.US,D,20170718,000000,13.0388,13.0388,13,13,247,0
+TAYD.US,D,20170719,000000,12.9694,12.9694,12.95,12.95,243,0
+TAYD.US,D,20170720,000000,12.93,13.23,12.93,13.01,893,0
+TAYD.US,D,20170721,000000,13.05,13.15,13.05,13.15,1199,0
+TAYD.US,D,20170724,000000,13.15,13.39,13.15,13.39,1294,0
+TAYD.US,D,20170725,000000,13.61,13.61,13.294,13.294,1350,0
+TAYD.US,D,20170726,000000,13.261,13.3164,13.25,13.3163,1831,0
+TAYD.US,D,20170727,000000,13.25,13.327,13.06,13.09,1537,0
+TAYD.US,D,20170728,000000,13.1037,13.294,13.03,13.0495,1325,0
+TAYD.US,D,20170731,000000,13.25,13.25,13.1,13.1,1172,0
+TAYD.US,D,20170801,000000,13.17,13.17,13.03,13.03,377,0
+TAYD.US,D,20170802,000000,13.13,13.1694,13.13,13.1694,200,0
+TAYD.US,D,20170803,000000,13.5913,13.5913,12.301,12.573,7389,0
+TAYD.US,D,20170804,000000,12.25,12.5584,12,12.35,5797,0
+TAYD.US,D,20170807,000000,12.4,12.95,12.4,12.5901,5513,0
+TAYD.US,D,20170808,000000,12.9,12.9,12.63,12.6378,3325,0
+TAYD.US,D,20170809,000000,12.6741,13.0293,12.4,12.4,2177,0
+TAYD.US,D,20170810,000000,12.8268,12.8268,12.2852,12.4707,834,0
+TAYD.US,D,20170811,000000,12.635,12.635,12.2986,12.3703,1154,0
+TAYD.US,D,20170814,000000,12.35,12.374,12.25,12.25,1750,0
+TAYD.US,D,20170815,000000,12.25,12.2684,12.01,12.01,3302,0
+TAYD.US,D,20170816,000000,12.01,12.14,11.75,11.75,10515,0
+TAYD.US,D,20170817,000000,11.75,11.75,10.62,11.028,14575,0
+TAYD.US,D,20170818,000000,11.1,11.1,10.63,10.69,18422,0
+TAYD.US,D,20170821,000000,11,11,10.7,10.73,2487,0
+TAYD.US,D,20170822,000000,11,11,10.7,10.76,6701,0
+TAYD.US,D,20170823,000000,10.85,11.36,10.81,11.16,2079,0
+TAYD.US,D,20170824,000000,11.16,11.42,10.9,11.42,3844,0
+TAYD.US,D,20170825,000000,11.784,11.784,11.22,11.25,3268,0
+TAYD.US,D,20170828,000000,11.3785,11.3785,10.85,10.85,2934,0
+TAYD.US,D,20170829,000000,10.8,11.6,10.8,11.11,5229,0
+TAYD.US,D,20170830,000000,11,11.24,11,11.15,4048,0
+TAYD.US,D,20170831,000000,11.47,12,11.39,11.75,2484,0
+TAYD.US,D,20170901,000000,11.81,11.81,11.703,11.703,687,0
+TAYD.US,D,20170905,000000,11.86,11.86,11,11.05,7642,0
+TAYD.US,D,20170907,000000,11.28,11.7768,11.021,11.7768,5488,0
+TAYD.US,D,20170908,000000,11.23,11.7244,11.23,11.6,1122,0
+TAYD.US,D,20170911,000000,11.15,11.25,11.15,11.2107,1587,0
+TAYD.US,D,20170912,000000,11.15,11.23,10.9218,11.0152,8958,0
+TAYD.US,D,20170913,000000,11,11.1568,11,11.12,1745,0
+TAYD.US,D,20170914,000000,11.1,11.8,11.05,11.5,6928,0
+TAYD.US,D,20170915,000000,11.2,11.3226,11,11.14,15657,0
+TAYD.US,D,20170918,000000,11,11.183,10.8995,11,12423,0
+TAYD.US,D,20170919,000000,11,11.249,10.8429,11.03,13740,0
+TAYD.US,D,20170920,000000,11.05,11.1931,10.95,10.95,8693,0
+TAYD.US,D,20170921,000000,11,11.25,10.9,11.25,10970,0
+TAYD.US,D,20170922,000000,11.08,11.24,11.07,11.24,1333,0
+TAYD.US,D,20170925,000000,11.18,11.2944,11.1001,11.2944,5228,0
+TAYD.US,D,20170926,000000,11.13,11.86,11.065,11.25,5174,0
+TAYD.US,D,20170927,000000,11.251,11.5,11.251,11.379,5781,0
+TAYD.US,D,20170928,000000,11.4,12.2,11.34,11.34,1203,0
+TAYD.US,D,20170929,000000,12.0173,12.28,11.39,12.28,13003,0
+TAYD.US,D,20171002,000000,12.204,12.204,12.204,12.204,599,0
+TAYD.US,D,20171003,000000,11.91,12.23,11.46,12.21,6033,0
+TAYD.US,D,20171004,000000,12.28,13,11.8038,13,19892,0
+TAYD.US,D,20171005,000000,12.89,13.95,12.85,13.05,6444,0
+TAYD.US,D,20171006,000000,13.55,13.663,13.3,13.39,2471,0
+TAYD.US,D,20171009,000000,13.41,13.41,13.2828,13.32,2431,0
+TAYD.US,D,20171010,000000,13.44,13.44,13.44,13.44,658,0
+TAYD.US,D,20171011,000000,13.42,13.42,13.42,13.42,467,0
+TAYD.US,D,20171012,000000,13.7,14,12.8,12.8,26634,0
+TAYD.US,D,20171013,000000,13,13.0093,12.99,13.0093,532,0
+TAYD.US,D,20171016,000000,12.6217,12.8394,12.5453,12.8229,1503,0
+TAYD.US,D,20171017,000000,12.8453,12.8453,12.41,12.41,3678,0
+TAYD.US,D,20171018,000000,12.932,13.45,12.526,13.19,3372,0
+TAYD.US,D,20171019,000000,12.91,12.91,12.46,12.86,511,0
+TAYD.US,D,20171020,000000,13.0001,13.0651,12.73,12.94,9595,0
+TAYD.US,D,20171023,000000,12.95,13.0764,12.32,12.66,16460,0
+TAYD.US,D,20171024,000000,12.8,13,12.57,12.99,5711,0
+TAYD.US,D,20171025,000000,12.3113,12.6497,12.3113,12.44,3624,0
+TAYD.US,D,20171027,000000,12.524,12.64,12.45,12.56,5127,0
+TAYD.US,D,20171030,000000,12.64,13.1,12.45,13.1,8029,0
+TAYD.US,D,20171031,000000,12.94,12.94,12.53,12.7699,7535,0
+TAYD.US,D,20171101,000000,12.5928,13.06,12.5928,13.06,1367,0
+TAYD.US,D,20171102,000000,13.06,13.06,12.3625,12.6,6299,0
+TAYD.US,D,20171103,000000,12.7,12.85,12.36,12.36,9557,0
+TAYD.US,D,20171106,000000,12.49,13.059,12.49,12.75,6848,0
+TAYD.US,D,20171107,000000,12.79,13.15,12.72,12.8045,7890,0
+TAYD.US,D,20171108,000000,12.86,12.92,12.7467,12.92,1612,0
+TAYD.US,D,20171109,000000,12.68,12.8777,12.68,12.8567,2826,0
+TAYD.US,D,20171110,000000,13.005,13.005,12.61,12.61,4543,0
+TAYD.US,D,20171113,000000,12.5398,12.8,12.45,12.72,5738,0
+TAYD.US,D,20171114,000000,12.68,12.8,12.5,12.59,3986,0
+TAYD.US,D,20171115,000000,12.65,12.868,12.5289,12.69,8137,0
+TAYD.US,D,20171116,000000,12.77,12.9,12.5699,12.9,4552,0
+TAYD.US,D,20171117,000000,12.65,13,12.65,13,4801,0
+TAYD.US,D,20171120,000000,12.686,13.05,12.686,12.97,5046,0
+TAYD.US,D,20171121,000000,12.9947,13.5,12.96,12.96,2625,0
+TAYD.US,D,20171122,000000,13.1422,13.1441,13,13.1441,1677,0
+TAYD.US,D,20171124,000000,13.4,13.4,13.4,13.4,141,0
+TAYD.US,D,20171127,000000,13,13.1801,13,13.065,3662,0
+TAYD.US,D,20171128,000000,12.75,12.75,12.75,12.75,5620,0
+TAYD.US,D,20171129,000000,13.15,13.489,12.4,12.41,61657,0
+TAYD.US,D,20171130,000000,12.33,12.549,12,12.549,5784,0
+TAYD.US,D,20171201,000000,12.4,12.51,12.4,12.401,3287,0
+TAYD.US,D,20171204,000000,12.25,12.25,12.25,12.25,272,0
+TAYD.US,D,20171205,000000,12.2465,12.2465,12.2465,12.2465,182,0
+TAYD.US,D,20171206,000000,12.41,12.462,12.17,12.3794,10695,0
+TAYD.US,D,20171207,000000,12.3625,12.3625,12.3625,12.3625,937,0
+TAYD.US,D,20171208,000000,12.319,12.319,12.319,12.319,637,0
+TAYD.US,D,20171211,000000,12.441,12.441,12.3335,12.37,1517,0
+TAYD.US,D,20171212,000000,12.469,12.7,12.4445,12.59,8594,0
+TAYD.US,D,20171213,000000,12.629,12.629,12.481,12.59,2836,0
+TAYD.US,D,20171214,000000,12.5479,12.8158,12.31,12.65,5159,0
+TAYD.US,D,20171215,000000,12.4029,12.63,12.4,12.43,1954,0
+TAYD.US,D,20171218,000000,12.4759,12.56,12.33,12.56,2593,0
+TAYD.US,D,20171219,000000,12.59,12.8016,12.5568,12.75,8848,0
+TAYD.US,D,20171220,000000,12.8533,12.8533,12.8533,12.8533,1608,0
+TAYD.US,D,20171221,000000,12.3256,12.99,12.3256,12.99,1067,0
+TAYD.US,D,20171222,000000,12.31,12.9528,12.31,12.8272,2505,0
+TAYD.US,D,20171226,000000,12.6087,12.99,12.6087,12.8684,1544,0
+TAYD.US,D,20171227,000000,12.94,13.1,12.4831,12.4831,7205,0
+TAYD.US,D,20171228,000000,13.41,13.41,13.2501,13.2501,1649,0
+TAYD.US,D,20171229,000000,13.2501,13.42,13.25,13.42,4596,0
+TAYD.US,D,20180102,000000,13.3399,13.5,13.3399,13.47,1010,0
+TAYD.US,D,20180103,000000,13.5,13.84,13.09,13.09,8903,0
+TAYD.US,D,20180104,000000,13.95,13.95,13.1598,13.458,2452,0
+TAYD.US,D,20180105,000000,13.5997,14.5203,13.194,13.75,32817,0
+TAYD.US,D,20180108,000000,13.7,13.95,13.1801,13.26,3876,0
+TAYD.US,D,20180109,000000,13.51,13.8,13.4,13.4,1419,0
+TAYD.US,D,20180110,000000,13.8152,15.1387,13.8152,14.36,17728,0
+TAYD.US,D,20180111,000000,14.75,14.75,13.5027,14,3403,0
+TAYD.US,D,20180112,000000,13.25,13.6,12.5,13,79382,0
+TAYD.US,D,20180116,000000,12.9,14.5,12.7,12.99,81703,0
+TAYD.US,D,20180117,000000,12.8485,12.8485,12.4,12.49,9514,0
+TAYD.US,D,20180118,000000,12.47,12.989,12.44,12.5,12225,0
+TAYD.US,D,20180119,000000,12.56,12.56,12.41,12.49,4562,0
+TAYD.US,D,20180122,000000,12.44,12.44,12.1,12.1,5625,0
+TAYD.US,D,20180123,000000,12.15,12.15,11.84,11.93,7793,0
+TAYD.US,D,20180124,000000,11.8236,11.84,11.7,11.71,2466,0
+TAYD.US,D,20180125,000000,11.66,11.66,11.5,11.63,5281,0
+TAYD.US,D,20180126,000000,11.62,11.85,11.62,11.69,1797,0
+TAYD.US,D,20180129,000000,11.68,11.81,11.66,11.81,876,0
+TAYD.US,D,20180130,000000,11.67,11.67,11.63,11.63,2280,0
+TAYD.US,D,20180131,000000,11.6443,11.7399,11.261,11.6,4077,0
+TAYD.US,D,20180201,000000,11.79,11.86,11.75,11.75,9456,0
+TAYD.US,D,20180202,000000,11.8,11.8,11.2406,11.29,1690,0
+TAYD.US,D,20180205,000000,11.28,11.38,11.1101,11.1101,2692,0
+TAYD.US,D,20180206,000000,11.39,11.66,11.39,11.66,2856,0
+TAYD.US,D,20180207,000000,11.2335,11.54,11.2335,11.25,5789,0
+TAYD.US,D,20180208,000000,11.2001,11.22,11.07,11.11,6802,0
+TAYD.US,D,20180209,000000,11.157,11.199,11.01,11.064,2466,0
+TAYD.US,D,20180212,000000,11.387,11.387,11.08,11.08,335,0
+TAYD.US,D,20180214,000000,11.2,11.2,11.2,11.2,1112,0
+TAYD.US,D,20180215,000000,11.05,11.05,11.05,11.05,1025,0
+TAYD.US,D,20180216,000000,11.2649,11.2649,11.02,11.0421,1138,0
+TAYD.US,D,20180220,000000,11.1007,11.2079,11.1007,11.1198,776,0
+TAYD.US,D,20180222,000000,12.4779,12.4779,11.1749,11.2161,397,0
+TAYD.US,D,20180223,000000,11.1,11.1599,11.1,11.1599,874,0
+TAYD.US,D,20180226,000000,11.1699,11.1799,11.1631,11.1799,702,0
+TAYD.US,D,20180227,000000,11.05,11.1402,11.02,11.0944,1564,0
+TAYD.US,D,20180228,000000,11.14,11.14,11.02,11.02,300,0
+TAYD.US,D,20180302,000000,11.03,11.03,11.03,11.03,508,0
+TAYD.US,D,20180305,000000,11.0852,11.0852,11.0852,11.0852,423,0
+TAYD.US,D,20180306,000000,11.181,11.25,11.06,11.1,5654,0
+TAYD.US,D,20180307,000000,11.1555,11.75,11.1555,11.75,1748,0
+TAYD.US,D,20180308,000000,11.22,11.8,11.22,11.56,18752,0
+TAYD.US,D,20180309,000000,11.564,12.09,11.38,11.47,9082,0
+TAYD.US,D,20180312,000000,11.75,12.23,11.2,12.23,4513,0
+TAYD.US,D,20180314,000000,11.845,11.845,11.6,11.6,12657,0
+TAYD.US,D,20180315,000000,11.7762,11.9,11.6767,11.6767,721,0
+TAYD.US,D,20180316,000000,11.39,11.62,11,11.14,12504,0
+TAYD.US,D,20180319,000000,11.1,11.1,11.1,11.1,794,0
+TAYD.US,D,20180320,000000,11.476,11.476,11.476,11.476,201,0
+TAYD.US,D,20180321,000000,11.41,11.44,11.41,11.44,461,0
+TAYD.US,D,20180322,000000,11.1944,11.1944,11.1358,11.18,2100,0
+TAYD.US,D,20180323,000000,11.1404,11.38,11.1404,11.38,892,0
+TAYD.US,D,20180326,000000,11.15,11.18,11.0839,11.1,1286,0
+TAYD.US,D,20180327,000000,11.076,11.076,11.04,11.04,1114,0
+TAYD.US,D,20180328,000000,10.996,11,10.96,10.96,1883,0
+TAYD.US,D,20180329,000000,11.0259,11.1906,10.8,10.901,2434,0
+TAYD.US,D,20180402,000000,10.8,10.8,10.14,10.45,4798,0
+TAYD.US,D,20180403,000000,10.77,11.0003,10.37,10.45,3429,0
+TAYD.US,D,20180404,000000,10.4,10.7193,10.34,10.7193,1669,0
+TAYD.US,D,20180405,000000,10.4,10.657,10.4,10.657,953,0
+TAYD.US,D,20180406,000000,10.35,10.778,10.35,10.77,2987,0
+TAYD.US,D,20180409,000000,11.24,11.24,10.6006,10.9591,4964,0
+TAYD.US,D,20180411,000000,10.925,10.95,10.925,10.925,834,0
+TAYD.US,D,20180412,000000,10.55,10.8985,10.5315,10.6,890,0
+TAYD.US,D,20180413,000000,10.4,10.615,9.7,10.111,27677,0
+TAYD.US,D,20180416,000000,9.71,10.649,9.71,10.2156,4840,0
+TAYD.US,D,20180417,000000,10.22,10.7,10.095,10.7,12472,0
+TAYD.US,D,20180418,000000,10.48,10.48,10.12,10.12,1867,0
+TAYD.US,D,20180419,000000,10.2036,10.2036,10.05,10.05,578,0
+TAYD.US,D,20180420,000000,10.05,10.154,9.86,10,16728,0
+TAYD.US,D,20180423,000000,10.49,10.49,10,10,5947,0
+TAYD.US,D,20180424,000000,9.87,10.6195,9.87,10.2127,50764,0
+TAYD.US,D,20180425,000000,10.0401,10.15,10.02,10.07,3541,0
+TAYD.US,D,20180426,000000,10.0662,10.1499,10.02,10.02,6952,0
+TAYD.US,D,20180427,000000,10.1062,10.11,10.04,10.1,2222,0
+TAYD.US,D,20180430,000000,10.15,10.15,10.02,10.02,8834,0
+TAYD.US,D,20180501,000000,10.0392,10.1389,9.98,10.0201,4478,0
+TAYD.US,D,20180502,000000,10.01,10.1789,9.75,10.14,26631,0
+TAYD.US,D,20180503,000000,9.75,10.1104,9.75,9.95,2504,0
+TAYD.US,D,20180504,000000,9.95,10.062,9.95,9.95,1446,0
+TAYD.US,D,20180507,000000,10,10.16,10,10.1399,2424,0
+TAYD.US,D,20180508,000000,10.129,10.129,10.02,10.02,501,0
+TAYD.US,D,20180509,000000,10.101,10.1499,10,10.058,2905,0
+TAYD.US,D,20180510,000000,10.16,10.6,10.15,10.39,5409,0
+TAYD.US,D,20180511,000000,10.3588,10.38,10.0994,10.0994,4282,0
+TAYD.US,D,20180514,000000,10.05,10.09,9.9601,10,2115,0
+TAYD.US,D,20180515,000000,10.08,10.0891,10.027,10.0765,3400,0
+TAYD.US,D,20180516,000000,10.1,10.34,10.02,10.07,5262,0
+TAYD.US,D,20180517,000000,10.2275,10.6,10.1666,10.6,5450,0
+TAYD.US,D,20180518,000000,10.38,11.11,10.34,10.8,7292,0
+TAYD.US,D,20180521,000000,10.9351,10.9796,10.5953,10.5953,901,0
+TAYD.US,D,20180522,000000,10.47,10.9586,10.23,10.9586,2401,0
+TAYD.US,D,20180523,000000,10.42,10.9,10.42,10.521,1450,0
+TAYD.US,D,20180524,000000,10.5,10.6667,10.15,10.15,10129,0
+TAYD.US,D,20180525,000000,10.1,10.389,10.1,10.2436,1997,0
+TAYD.US,D,20180529,000000,10.217,10.37,10.1616,10.1616,948,0
+TAYD.US,D,20180530,000000,10.2,10.54,10.2,10.25,2431,0
+TAYD.US,D,20180531,000000,10.3123,10.3123,10.26,10.26,1352,0
+TAYD.US,D,20180601,000000,10.251,10.55,10.25,10.39,1578,0
+TAYD.US,D,20180604,000000,10.31,10.39,10.29,10.3,6114,0
+TAYD.US,D,20180605,000000,10.31,10.53,10.31,10.4162,548,0
+TAYD.US,D,20180606,000000,10.4,10.4,10.31,10.31,833,0
+TAYD.US,D,20180607,000000,10.31,10.3309,10.31,10.3309,1153,0
+TAYD.US,D,20180608,000000,10.5115,10.5123,10.4593,10.47,3257,0
+TAYD.US,D,20180611,000000,10.47,10.9694,10.47,10.6,4035,0
+TAYD.US,D,20180613,000000,10.51,10.899,10.51,10.899,2704,0
+TAYD.US,D,20180614,000000,10.4494,10.4494,10.2601,10.35,3393,0
+TAYD.US,D,20180615,000000,10.27,10.32,10.1,10.32,2477,0
+TAYD.US,D,20180618,000000,10.55,10.65,10.1804,10.4167,1572,0
+TAYD.US,D,20180619,000000,10.47,10.64,10.16,10.16,15197,0
+TAYD.US,D,20180620,000000,10.2375,10.2425,10.1001,10.201,1803,0
+TAYD.US,D,20180621,000000,10.1,10.24,10.1,10.24,450,0
+TAYD.US,D,20180622,000000,10.2306,10.25,10.2306,10.25,1144,0
+TAYD.US,D,20180625,000000,10.48,10.5445,10.36,10.513,2413,0
+TAYD.US,D,20180626,000000,10.2499,10.5027,10.19,10.5027,1401,0
+TAYD.US,D,20180627,000000,10.25,10.4052,10.25,10.272,2781,0
+TAYD.US,D,20180629,000000,10.27,10.27,10.19,10.2257,1133,0
+TAYD.US,D,20180702,000000,10.27,10.27,10.2,10.2,702,0
+TAYD.US,D,20180703,000000,10.2,10.5778,10.117,10.3543,11983,0
+TAYD.US,D,20180705,000000,10.2485,10.3,10.2485,10.3,1618,0
+TAYD.US,D,20180706,000000,10.3,10.3742,10.1,10.35,3207,0
+TAYD.US,D,20180709,000000,10.3202,10.3202,10.113,10.18,3109,0
+TAYD.US,D,20180710,000000,10.1475,10.389,9.9891,10.2,1587,0
+TAYD.US,D,20180711,000000,10.2146,10.425,10.1,10.28,3706,0
+TAYD.US,D,20180712,000000,10.0172,10.3656,9.999,10.2,1820,0
+TAYD.US,D,20180713,000000,10.4108,11.85,10.35,10.76,76753,0
+TAYD.US,D,20180716,000000,10.7701,11.28,10.7701,11.25,12266,0
+TAYD.US,D,20180717,000000,11.77,11.77,11.5527,11.5527,931,0
+TAYD.US,D,20180718,000000,11.46,11.7258,11.3,11.3,2890,0
+TAYD.US,D,20180719,000000,11.27,11.77,11.27,11.6,1177,0
+TAYD.US,D,20180720,000000,11.5,11.5957,11.5,11.5001,2897,0
+TAYD.US,D,20180723,000000,11.5,11.51,11.5,11.51,841,0
+TAYD.US,D,20180724,000000,11.51,11.54,11.5,11.523,2708,0
+TAYD.US,D,20180725,000000,11.5,11.5,11.5,11.5,100,0
+TAYD.US,D,20180726,000000,11.39,11.55,11.39,11.5,5442,0
+TAYD.US,D,20180730,000000,11.64,11.64,11.5,11.5,1794,0
+TAYD.US,D,20180731,000000,11.5,11.523,11.5,11.5,413,0
+TAYD.US,D,20180801,000000,11.523,11.523,11.523,11.523,1045,0
+TAYD.US,D,20180802,000000,11.85,11.85,11.31,11.85,5965,0
+TAYD.US,D,20180803,000000,11.7635,12,11.7635,11.8289,3061,0
+TAYD.US,D,20180806,000000,11.4764,11.5,11.3817,11.5,760,0
+TAYD.US,D,20180807,000000,11.61,11.61,11.4539,11.5,1602,0
+TAYD.US,D,20180808,000000,11.3,11.6286,11.3,11.6286,609,0
+TAYD.US,D,20180809,000000,11.75,11.8328,11.75,11.8,2116,0
+TAYD.US,D,20180810,000000,11.7672,11.7672,11.7672,11.7672,103,0
+TAYD.US,D,20180813,000000,11.5896,11.5896,11.4681,11.4681,227,0
+TAYD.US,D,20180814,000000,11.6186,11.6186,11.6186,11.6186,215,0
+TAYD.US,D,20180815,000000,11.15,11.855,11.15,11.8486,4319,0
+TAYD.US,D,20180816,000000,11.395,11.48,11.311,11.48,678,0
+TAYD.US,D,20180821,000000,11.8003,11.8003,11.8,11.8,509,0
+TAYD.US,D,20180822,000000,11.8,12.3095,11.75,12.2501,6437,0
+TAYD.US,D,20180823,000000,12.2,12.6212,12.2,12.25,2433,0
+TAYD.US,D,20180824,000000,12.3615,12.6089,12.3615,12.5,5048,0
+TAYD.US,D,20180827,000000,12.49,12.49,12.3,12.3,515,0
+TAYD.US,D,20180828,000000,12.3,12.3,11.2224,11.95,1959,0
+TAYD.US,D,20180829,000000,11.7753,11.7753,11.55,11.6,3676,0
+TAYD.US,D,20180830,000000,11.5731,11.5731,11.5731,11.5731,300,0
+TAYD.US,D,20180831,000000,11.75,11.75,11.733,11.733,2036,0
+TAYD.US,D,20180904,000000,11.6,11.8418,11.6,11.8418,3543,0
+TAYD.US,D,20180905,000000,11.96,12,11.96,12,10743,0
+TAYD.US,D,20180907,000000,11.65,11.6995,11.5731,11.6767,1577,0
+TAYD.US,D,20180910,000000,11.65,11.65,11.65,11.65,388,0
+TAYD.US,D,20180911,000000,11.65,11.65,11.65,11.65,126,0
+TAYD.US,D,20180912,000000,11.9125,11.9999,11.75,11.9999,1323,0
+TAYD.US,D,20180913,000000,11.8,12.36,11.8,12.36,314,0
+TAYD.US,D,20180914,000000,12.26,12.26,11.8,11.8,372,0
+TAYD.US,D,20180917,000000,11.79,11.79,11.79,11.79,497,0
+TAYD.US,D,20180919,000000,11.75,12.0501,11.75,11.75,2641,0
+TAYD.US,D,20180920,000000,11.75,11.7756,11.75,11.7756,4197,0
+TAYD.US,D,20180921,000000,11.9,11.9,11.9,11.9,1842,0
+TAYD.US,D,20180925,000000,11.8,11.8,11.8,11.8,321,0
+TAYD.US,D,20180926,000000,11.75,11.7735,11.4,11.4,3430,0
+TAYD.US,D,20180927,000000,11.42,11.42,11.42,11.42,152,0
+TAYD.US,D,20180928,000000,11.524,11.88,11.44,11.44,429,0
+TAYD.US,D,20181001,000000,11.41,11.41,11.36,11.38,640,0
+TAYD.US,D,20181002,000000,11.36,11.4,11.36,11.4,783,0
+TAYD.US,D,20181003,000000,11.4,11.5,11.36,11.36,1712,0
+TAYD.US,D,20181004,000000,11.36,11.36,10.8,10.8,7713,0
+TAYD.US,D,20181005,000000,10.8,11.8,10.8,11.5,7401,0
+TAYD.US,D,20181008,000000,11.21,11.8,11.111,11.8,4009,0
+TAYD.US,D,20181009,000000,11.25,11.25,11.11,11.11,2001,0
+TAYD.US,D,20181010,000000,11.5015,11.7999,11.05,11.35,15704,0
+TAYD.US,D,20181011,000000,11.7,11.77,11.0744,11.2,33832,0
+TAYD.US,D,20181012,000000,11.69,11.77,11.1,11.23,5473,0
+TAYD.US,D,20181015,000000,11.3756,11.42,11.1,11.26,2714,0
+TAYD.US,D,20181016,000000,11.4,11.74,11.25,11.5495,1834,0
+TAYD.US,D,20181017,000000,11.5,11.5,11.5,11.5,310,0
+TAYD.US,D,20181018,000000,10.91,11.851,10.91,11.6,35617,0
+TAYD.US,D,20181022,000000,11.98,11.98,11.61,11.61,8335,0
+TAYD.US,D,20181024,000000,11.4,11.5,11.15,11.15,2208,0
+TAYD.US,D,20181025,000000,11.1555,11.75,11.1555,11.75,10397,0
+TAYD.US,D,20181029,000000,11.2595,11.65,11.2595,11.65,7322,0
+TAYD.US,D,20181030,000000,11.4786,11.4786,11.4786,11.4786,261,0
+TAYD.US,D,20181031,000000,11.178,11.8163,11.178,11.8163,1384,0
+TAYD.US,D,20181101,000000,11.7,12.02,11.7,12.02,3117,0
+TAYD.US,D,20181105,000000,12.4,12.41,12.4,12.4,1236,0
+TAYD.US,D,20181106,000000,12.4,12.4,11.71,11.71,400,0
+TAYD.US,D,20181107,000000,11.65,12.2809,11.65,12.17,1890,0
+TAYD.US,D,20181108,000000,11.9677,11.9999,11.9677,11.9999,2066,0
+TAYD.US,D,20181113,000000,12,12,12,12,1970,0
+TAYD.US,D,20181116,000000,12.21,12.21,12.21,12.21,208,0
+TAYD.US,D,20181120,000000,12.24,12.24,11.95,12,9722,0
+TAYD.US,D,20181121,000000,12,12,11.99,12,4201,0
+TAYD.US,D,20181127,000000,11.8856,11.8856,11.8501,11.8501,1026,0
+TAYD.US,D,20181128,000000,12.15,12.35,11.9401,12.34,3359,0
+TAYD.US,D,20181129,000000,12.33,12.599,12.33,12.5625,6788,0
+TAYD.US,D,20181130,000000,12.7,12.7,12.25,12.25,1735,0
+TAYD.US,D,20181206,000000,12.25,12.7341,12.25,12.6,5688,0
+TAYD.US,D,20181207,000000,12.51,12.6592,12.5,12.5822,3009,0
+TAYD.US,D,20181211,000000,12.05,12.55,12.02,12.55,3729,0
+TAYD.US,D,20181212,000000,12.5,12.5123,12.45,12.5123,3439,0
+TAYD.US,D,20181213,000000,12.55,12.6197,12.55,12.6,874,0
+TAYD.US,D,20181214,000000,12.6,12.65,12.54,12.65,4763,0
+TAYD.US,D,20181217,000000,12.54,12.65,12.08,12.08,10124,0
+TAYD.US,D,20181218,000000,11.68,12.65,11.68,12.6,4712,0
+TAYD.US,D,20181220,000000,12.2,12.65,12.2,12.65,13513,0
+TAYD.US,D,20181221,000000,11.8323,12.4542,11.8323,12.1664,5945,0
+TAYD.US,D,20181224,000000,12.07,12.07,12.07,12.07,129,0
+TAYD.US,D,20181226,000000,11.9294,12.16,11.9294,12.12,4361,0
+TAYD.US,D,20181228,000000,11.7931,12.16,11.79,12.16,1436,0
+TAYD.US,D,20181231,000000,12.1804,12.1804,12.1804,12.1804,599,0
+TAYD.US,D,20190103,000000,11.65,11.6681,11.64,11.6681,2338,0
+TAYD.US,D,20190104,000000,11.51,12.25,11.5,11.825,5624,0
+TAYD.US,D,20190107,000000,12.2473,12.25,12.23,12.25,1396,0
+TAYD.US,D,20190108,000000,12.0615,12.25,12.0615,12.25,3451,0
+TAYD.US,D,20190110,000000,12.91,12.91,12.26,12.2601,4498,0
+TAYD.US,D,20190111,000000,12.36,12.71,12.31,12.69,2444,0
+TAYD.US,D,20190114,000000,12.6,12.6988,12.6,12.6988,439,0
+TAYD.US,D,20190116,000000,12.3448,12.69,12.0301,12.69,1993,0
+TAYD.US,D,20190117,000000,12.55,12.55,12.55,12.55,422,0
+TAYD.US,D,20190118,000000,12.49,12.7,12.25,12.25,1457,0
+TAYD.US,D,20190122,000000,12.69,13,12.69,12.772,4285,0
+TAYD.US,D,20190123,000000,12.9645,12.9645,12.9645,12.9645,647,0
+TAYD.US,D,20190124,000000,12.75,12.75,12.75,12.75,403,0
+TAYD.US,D,20190125,000000,13.2899,13.2899,12.9431,12.9431,1804,0
+TAYD.US,D,20190128,000000,12.94,13,12.94,13,2521,0
+TAYD.US,D,20190129,000000,13,13.001,13,13.001,2005,0
+TAYD.US,D,20190130,000000,13.0291,13.149,13,13.149,1508,0
+TAYD.US,D,20190204,000000,13.1485,13.1485,12.8362,12.8362,2346,0
+TAYD.US,D,20190205,000000,12.75,12.98,12.75,12.84,1612,0
+TAYD.US,D,20190208,000000,12.9697,12.9999,12.9561,12.9999,740,0
+TAYD.US,D,20190211,000000,13,13,12.8,12.8,1588,0
+TAYD.US,D,20190212,000000,12.7501,13.24,12.75,13.1928,5229,0
+TAYD.US,D,20190213,000000,13.28,13.28,13.2387,13.2387,973,0
+TAYD.US,D,20190214,000000,12.95,13.24,12.95,12.96,6207,0
+TAYD.US,D,20190215,000000,12.9999,13,12.82,12.82,2758,0
+TAYD.US,D,20190219,000000,12.82,13,12.82,13,1037,0
+TAYD.US,D,20190220,000000,12.943,13,12.75,12.75,7108,0
+TAYD.US,D,20190221,000000,12.9362,12.9362,12.925,12.925,620,0
+TAYD.US,D,20190222,000000,12.81,12.81,12.8099,12.8099,758,0
+TAYD.US,D,20190225,000000,12.85,12.85,12.7501,12.7501,679,0
+TAYD.US,D,20190226,000000,12.7501,12.8138,12.75,12.75,866,0
+TAYD.US,D,20190227,000000,12.7644,12.7644,12.7644,12.7644,243,0
+TAYD.US,D,20190305,000000,12.7501,12.7501,12.7501,12.7501,509,0
+TAYD.US,D,20190307,000000,12.75,12.75,12.7185,12.7185,897,0
+TAYD.US,D,20190308,000000,12.5967,12.5967,12.5967,12.5967,161,0
+TAYD.US,D,20190311,000000,12.51,12.51,12.51,12.51,110,0
+TAYD.US,D,20190312,000000,12.51,12.52,12.5,12.5021,1001,0
+TAYD.US,D,20190314,000000,12.61,12.61,12.61,12.61,606,0
+TAYD.US,D,20190315,000000,12.5,12.7397,12.4082,12.4082,1006,0
+TAYD.US,D,20190319,000000,12.4,12.5,12.4,12.5,584,0
+TAYD.US,D,20190320,000000,12.414,12.45,12.41,12.45,633,0
+TAYD.US,D,20190322,000000,12.61,12.61,12.4252,12.4252,1839,0
+TAYD.US,D,20190325,000000,12.35,12.35,12.35,12.35,202,0
+TAYD.US,D,20190329,000000,12.35,12.4508,12.18,12.18,1822,0
+TAYD.US,D,20190402,000000,12.01,12.52,12.01,12.52,1657,0
+TAYD.US,D,20190403,000000,12.3887,12.6355,12.3462,12.3462,1409,0
+TAYD.US,D,20190404,000000,11.95,11.95,11.95,11.95,1201,0
+TAYD.US,D,20190405,000000,12.05,12.41,12.05,12.41,2099,0
+TAYD.US,D,20190408,000000,12.2906,12.2906,12.2906,12.2906,503,0
+TAYD.US,D,20190410,000000,12.3128,12.3128,12.3128,12.3128,266,0
+TAYD.US,D,20190411,000000,12.34,12.34,12.34,12.34,312,0
+TAYD.US,D,20190412,000000,12.4122,12.4122,12.04,12.04,1911,0
+TAYD.US,D,20190415,000000,11.8088,11.8088,11.8088,11.8088,236,0
+TAYD.US,D,20190416,000000,11.8655,11.8655,11.8655,11.8655,179,0
+TAYD.US,D,20190418,000000,11.85,12.1,11.85,11.85,1000,0
+TAYD.US,D,20190423,000000,11.8,11.8,11.7954,11.7954,1506,0
+TAYD.US,D,20190425,000000,12.09,12.09,12.09,12.09,111,0
+TAYD.US,D,20190429,000000,12.0012,12.0012,12.0012,12.0012,200,0
+TAYD.US,D,20190430,000000,12.06,12.06,11.71,11.71,7002,0
+TAYD.US,D,20190501,000000,11.781,12.02,11.781,11.9,501,0
+TAYD.US,D,20190506,000000,11.865,12.01,11.7174,12.01,729,0
+TAYD.US,D,20190507,000000,12.02,12.02,11.71,11.71,600,0
+TAYD.US,D,20190508,000000,11.71,11.776,11.71,11.72,382,0
+TAYD.US,D,20190510,000000,11.5,11.51,11.5,11.51,300,0
+TAYD.US,D,20190513,000000,11.4475,11.4475,11.0001,11.04,1841,0
+TAYD.US,D,20190515,000000,11.3455,11.3455,11.3455,11.3455,257,0
+TAYD.US,D,20190517,000000,11.144,11.144,11.144,11.144,299,0
+TAYD.US,D,20190520,000000,11.2845,11.2845,11.2845,11.2845,102,0
+TAYD.US,D,20190522,000000,11.2523,11.44,11,11,2633,0
+TAYD.US,D,20190523,000000,11.2128,11.2128,10.42,10.82,3717,0
+TAYD.US,D,20190524,000000,10.94,10.94,10.8769,10.877,1652,0
+TAYD.US,D,20190528,000000,11.0357,11.1,11.0357,11.0464,469,0
+TAYD.US,D,20190531,000000,11.11,11.11,11.0824,11.0824,516,0
+TAYD.US,D,20190603,000000,10.9,10.9,10.9,10.9,156,0
+TAYD.US,D,20190605,000000,11.25,12.0199,11.2,11.45,4719,0
+TAYD.US,D,20190606,000000,11.3264,11.3264,11.0806,11.0806,2503,0
+TAYD.US,D,20190607,000000,10.5859,10.5859,10.5859,10.5859,240,0
+TAYD.US,D,20190610,000000,10.6395,10.6395,10.6084,10.6084,1144,0
+TAYD.US,D,20190611,000000,10.6,11.03,10.6,11.03,394,0
+TAYD.US,D,20190614,000000,11.38,11.4,10.61,10.72,2269,0
+TAYD.US,D,20190617,000000,11.22,11.22,10.65,10.65,5537,0
+TAYD.US,D,20190618,000000,10.6391,10.955,10.6391,10.746,900,0
+TAYD.US,D,20190619,000000,11.137,11.16,11.137,11.16,398,0
+TAYD.US,D,20190621,000000,10.79,11.06,10.76,11.06,610,0
+TAYD.US,D,20190624,000000,11.45,11.45,11.45,11.45,891,0
+TAYD.US,D,20190625,000000,10.99,10.99,10.8308,10.97,1235,0
+TAYD.US,D,20190626,000000,10.98,11.0439,10.98,10.99,4182,0
+TAYD.US,D,20190628,000000,10.61,11.23,10.61,10.71,2164,0
+TAYD.US,D,20190701,000000,10.72,10.72,10.7133,10.7133,1693,0
+TAYD.US,D,20190705,000000,10.96,11.26,10.96,11.2143,3483,0
+TAYD.US,D,20190708,000000,11.44,11.44,11.02,11.02,6777,0
+TAYD.US,D,20190709,000000,11.3999,11.3999,11,11.39,2758,0
+TAYD.US,D,20190710,000000,10.8667,11.45,10.8667,11.45,1780,0
+TAYD.US,D,20190711,000000,11.021,11.35,11.01,11.35,1896,0
+TAYD.US,D,20190712,000000,11.43,11.43,11.02,11.02,1495,0
+TAYD.US,D,20190715,000000,11.2,11.2332,11.2,11.2332,951,0
+TAYD.US,D,20190716,000000,11.0101,11.1022,11.0101,11.1022,653,0
+TAYD.US,D,20190718,000000,11.23,11.4,11.23,11.4,902,0
+TAYD.US,D,20190719,000000,11.05,11.05,11.05,11.05,290,0
+TAYD.US,D,20190722,000000,10.8301,10.8301,10.8301,10.8301,396,0
+TAYD.US,D,20190723,000000,10.6631,10.98,10.6631,10.9651,1978,0
+TAYD.US,D,20190725,000000,10.9576,10.9576,10.9576,10.9576,1000,0
+TAYD.US,D,20190726,000000,10.541,10.96,10.54,10.66,6808,0
+TAYD.US,D,20190729,000000,10.98,11.25,10.61,10.61,1452,0
+TAYD.US,D,20190730,000000,11.29,11.29,11.07,11.07,413,0
+TAYD.US,D,20190731,000000,10.73,11.205,10.7,10.75,4620,0
+TAYD.US,D,20190801,000000,10.7,10.7,10.7,10.7,554,0
+TAYD.US,D,20190802,000000,11.0325,11.05,10.98,10.98,4541,0
+TAYD.US,D,20190805,000000,11.2,11.45,11.08,11.45,9581,0
+TAYD.US,D,20190806,000000,11.44,11.44,11.0501,11.2856,8720,0
+TAYD.US,D,20190807,000000,11.34,11.3716,11.1199,11.1199,1457,0
+TAYD.US,D,20190808,000000,11.39,11.39,10.91,10.91,668,0
+TAYD.US,D,20190809,000000,11.26,11.26,11,11.01,1912,0
+TAYD.US,D,20190812,000000,11.31,11.31,11.04,11.04,7667,0
+TAYD.US,D,20190813,000000,10.7447,10.86,10.7447,10.86,1153,0
+TAYD.US,D,20190814,000000,10.7033,11.21,10.7033,10.81,1075,0
+TAYD.US,D,20190816,000000,10.975,10.975,10.975,10.975,102,0
+TAYD.US,D,20190820,000000,11.18,11.18,10.82,10.82,423,0
+TAYD.US,D,20190821,000000,10.72,10.72,10.72,10.72,266,0
+TAYD.US,D,20190823,000000,10.7201,10.789,10.7201,10.789,300,0
+TAYD.US,D,20190826,000000,10.73,10.8001,10.73,10.8001,762,0
+TAYD.US,D,20190827,000000,10.95,10.95,10.95,10.95,4759,0
+TAYD.US,D,20190828,000000,10.9816,11.0117,10.95,10.95,5032,0
+TAYD.US,D,20190830,000000,11.15,11.165,10.82,10.82,995,0
+TAYD.US,D,20190903,000000,10.95,10.95,10.78,10.78,317,0
+TAYD.US,D,20190904,000000,10.9847,10.9847,10.92,10.92,1237,0
+TAYD.US,D,20190906,000000,10.8,10.95,10.8,10.95,1130,0
+TAYD.US,D,20190909,000000,11.05,11.05,10.84,10.84,817,0
+TAYD.US,D,20190910,000000,11.0176,11.05,10.8101,11.05,1060,0
+TAYD.US,D,20190912,000000,11.08,11.08,10.82,10.82,628,0
+TAYD.US,D,20190913,000000,10.85,11.05,10.85,10.85,735,0
+TAYD.US,D,20190916,000000,10.8,10.8,10.75,10.8,1388,0
+TAYD.US,D,20190917,000000,10.76,11,10.76,11,632,0
+TAYD.US,D,20190918,000000,10.74,10.96,10.74,10.96,2277,0
+TAYD.US,D,20190919,000000,10.8,11.1,10.73,11.1,4840,0
+TAYD.US,D,20190920,000000,10.84,11.1,10.76,11.1,4626,0
+TAYD.US,D,20190923,000000,11.1,11.1,10.8141,11,3496,0
+TAYD.US,D,20190924,000000,10.8576,10.95,10.78,10.95,4788,0
+TAYD.US,D,20190926,000000,10.5,10.9656,10.17,10.585,9284,0
+TAYD.US,D,20190927,000000,10.11,10.8,10.11,10.41,2583,0
+TAYD.US,D,20190930,000000,10.49,10.5,10.25,10.25,2347,0
+TAYD.US,D,20191001,000000,10.5609,10.5609,10.2568,10.2568,1609,0
+TAYD.US,D,20191002,000000,10.11,10.49,10.11,10.16,4554,0
+TAYD.US,D,20191003,000000,10.36,10.9,10.19,10.9,10787,0
+TAYD.US,D,20191004,000000,10.85,11,10.2501,10.86,6337,0
+TAYD.US,D,20191007,000000,10.8,10.8,10.54,10.54,550,0
+TAYD.US,D,20191008,000000,10.55,10.9,10.51,10.51,29970,0
+TAYD.US,D,20191009,000000,10.6074,11,10.6074,11,12792,0
+TAYD.US,D,20191010,000000,10.7,10.95,10.615,10.95,2226,0
+TAYD.US,D,20191011,000000,10.9045,10.95,10.64,10.64,5113,0
+TAYD.US,D,20191014,000000,10.708,10.975,10.61,10.61,5825,0
+TAYD.US,D,20191015,000000,10.6645,10.6645,10.6159,10.6159,1391,0
+TAYD.US,D,20191016,000000,10.43,10.5954,10.43,10.5954,1721,0
+TAYD.US,D,20191017,000000,10.505,10.8,10.505,10.51,1262,0
+TAYD.US,D,20191018,000000,10.78,10.78,10.6998,10.7123,414,0
+TAYD.US,D,20191021,000000,10.79,10.79,10.515,10.5878,2971,0
+TAYD.US,D,20191022,000000,10.8,11,10.6,11,9802,0
+TAYD.US,D,20191023,000000,11,11,11,11,500,0
+TAYD.US,D,20191028,000000,10.675,11,10.5101,10.8606,2678,0
+TAYD.US,D,20191029,000000,10.66,10.66,10.66,10.66,145,0
+TAYD.US,D,20191101,000000,10.3935,10.3953,10.3924,10.3924,4263,0
+TAYD.US,D,20191105,000000,10.59,10.68,10.59,10.68,6752,0
+TAYD.US,D,20191106,000000,10.775,10.775,10.775,10.775,847,0
+TAYD.US,D,20191107,000000,10.85,10.85,10.5,10.5,2727,0
+TAYD.US,D,20191108,000000,10.7025,10.75,10.655,10.655,3007,0
+TAYD.US,D,20191111,000000,10.64,10.65,10.64,10.65,1461,0
+TAYD.US,D,20191113,000000,10.5,10.68,10.5,10.52,1182,0
+TAYD.US,D,20191114,000000,10.5858,10.5858,10.5858,10.5858,1064,0
+TAYD.US,D,20191115,000000,10.6137,10.6137,10.45,10.5,4235,0
+TAYD.US,D,20191118,000000,10.453,10.453,10.453,10.453,501,0
+TAYD.US,D,20191119,000000,10.4201,10.73,10.42,10.73,1442,0
+TAYD.US,D,20191120,000000,10.46,10.76,10.38,10.38,4025,0
+TAYD.US,D,20191122,000000,10.511,10.58,10.49,10.49,1161,0
+TAYD.US,D,20191127,000000,10.45,10.5374,10.45,10.4857,1007,0
+TAYD.US,D,20191129,000000,10.68,10.68,10.68,10.68,1108,0
+TAYD.US,D,20191202,000000,10.6178,10.6178,10.6178,10.6178,689,0
+TAYD.US,D,20191203,000000,10.36,10.36,10.36,10.36,839,0
+TAYD.US,D,20191204,000000,10.36,10.37,10.36,10.37,953,0
+TAYD.US,D,20191205,000000,10.42,10.4308,10.36,10.374,2632,0
+TAYD.US,D,20191206,000000,10.36,10.36,10.22,10.22,2490,0
+TAYD.US,D,20191211,000000,10.22,10.33,10.22,10.28,82181,0
+TAYD.US,D,20191212,000000,10.4286,10.44,10.4286,10.44,888,0
+TAYD.US,D,20191213,000000,10.2904,10.3776,10.25,10.2626,2561,0
+TAYD.US,D,20191216,000000,10.382,10.382,10.232,10.232,1226,0
+TAYD.US,D,20191217,000000,10.2912,10.2912,10.2912,10.2912,245,0
+TAYD.US,D,20191218,000000,10.3,10.33,10.23,10.2711,2151,0
+TAYD.US,D,20191219,000000,10.36,10.3727,10.1,10.11,6446,0
+TAYD.US,D,20191220,000000,10.1722,10.2308,10.15,10.15,6566,0
+TAYD.US,D,20191223,000000,10.409,10.409,10.226,10.226,766,0
+TAYD.US,D,20191224,000000,10.21,10.226,10.2,10.226,931,0
+TAYD.US,D,20191226,000000,10.41,10.41,10.15,10.3595,4020,0
+TAYD.US,D,20191227,000000,10.235,10.61,10.235,10.44,24299,0
+TAYD.US,D,20191230,000000,10.5,10.89,10.46,10.66,11403,0
+TAYD.US,D,20191231,000000,10.6341,10.6408,10.476,10.51,2656,0
+TAYD.US,D,20200102,000000,10.81,11.1797,10.65,11.05,22943,0
+TAYD.US,D,20200103,000000,11.04,11.39,11.025,11.28,14560,0
+TAYD.US,D,20200106,000000,11.3008,11.4065,11.3008,11.4065,1608,0
+TAYD.US,D,20200107,000000,11.4773,11.76,11.44,11.57,3963,0
+TAYD.US,D,20200108,000000,11.4975,11.4975,11.4975,11.4975,544,0
+TAYD.US,D,20200109,000000,11.449,11.449,11.27,11.27,1901,0
+TAYD.US,D,20200110,000000,11.3782,11.7,11.3373,11.7,3958,0
+TAYD.US,D,20200113,000000,11.5,12.4035,11.5,12.1804,146834,0
+TAYD.US,D,20200114,000000,12.1092,12.273,11.57,12.21,15494,0
+TAYD.US,D,20200115,000000,12.15,12.32,11.9107,12.29,21256,0
+TAYD.US,D,20200116,000000,12.2401,12.44,12.0017,12.0017,6522,0
+TAYD.US,D,20200117,000000,12.28,12.5,12.28,12.3,1354,0
+TAYD.US,D,20200121,000000,12.44,12.44,12.006,12.29,7885,0
+TAYD.US,D,20200122,000000,12.49,12.5,12.0128,12.33,4312,0
+TAYD.US,D,20200123,000000,12.1774,12.4,12.1774,12.39,1578,0
+TAYD.US,D,20200124,000000,12.365,12.43,12.3474,12.39,651,0
+TAYD.US,D,20200127,000000,11.88,12.39,11.88,12.28,3945,0
+TAYD.US,D,20200128,000000,12.29,13.3928,12.29,12.45,94556,0
+TAYD.US,D,20200129,000000,12.27,12.39,12.1479,12.39,4112,0
+TAYD.US,D,20200130,000000,12.26,12.3,12.26,12.3,1583,0
+TAYD.US,D,20200203,000000,12.3014,12.4,12.3,12.35,1649,0
+TAYD.US,D,20200204,000000,12.39,12.39,12.13,12.29,1023,0
+TAYD.US,D,20200205,000000,12.3465,12.4,12.1482,12.4,6552,0
+TAYD.US,D,20200207,000000,12.19,12.25,12.1658,12.25,812,0
+TAYD.US,D,20200210,000000,12.38,12.45,12.38,12.45,1275,0
+TAYD.US,D,20200211,000000,12.28,12.28,12.2,12.2567,2550,0
+TAYD.US,D,20200212,000000,12.17,12.17,12.12,12.12,565,0
+TAYD.US,D,20200213,000000,12.2292,12.3,12.0008,12.1,4293,0
+TAYD.US,D,20200214,000000,12.0136,12.08,11.86,12.08,2053,0
+TAYD.US,D,20200218,000000,12.11,12.2272,12.11,12.2272,855,0
+TAYD.US,D,20200219,000000,12.1413,12.34,12.1413,12.34,5478,0
+TAYD.US,D,20200220,000000,12.4,12.4673,12.3,12.375,3626,0
+TAYD.US,D,20200221,000000,12.39,12.415,12.2347,12.41,1440,0
+TAYD.US,D,20200224,000000,12.0011,12.2,11.91,12.0596,4548,0
+TAYD.US,D,20200225,000000,12.2,12.2,11.68,11.96,13049,0
+TAYD.US,D,20200226,000000,11.85,11.9499,11.7496,11.9499,1351,0
+TAYD.US,D,20200227,000000,11.54,11.84,11.35,11.82,6054,0
+TAYD.US,D,20200228,000000,11.77,11.77,11.23,11.2309,3337,0
+TAYD.US,D,20200302,000000,11.11,11.57,10.62,10.62,4503,0
+TAYD.US,D,20200303,000000,10.88,11.2051,10.81,10.81,4627,0
+TAYD.US,D,20200304,000000,11.2608,11.2745,10.71,10.795,4116,0
+TAYD.US,D,20200305,000000,10.994,11.0632,10.65,10.7031,3490,0
+TAYD.US,D,20200306,000000,10.6081,10.6221,10.31,10.35,5926,0
+TAYD.US,D,20200309,000000,10.25,10.44,9.76,9.76,4658,0
+TAYD.US,D,20200310,000000,10.3935,10.3935,9.61,9.6695,4130,0
+TAYD.US,D,20200311,000000,9.63,9.63,8.76,9.01,13766,0
+TAYD.US,D,20200312,000000,9.4,9.4,8.5973,9.21,3164,0
+TAYD.US,D,20200313,000000,9.77,9.77,8.65,8.65,164381,0
+TAYD.US,D,20200316,000000,8.3,8.5084,8.04,8.04,11309,0
+TAYD.US,D,20200317,000000,8.0924,8.19,7.16,7.16,10267,0
+TAYD.US,D,20200318,000000,7.33,7.33,6.61,7.02,5099,0
+TAYD.US,D,20200319,000000,6.75,8.07,6.75,7.8701,3216,0
+TAYD.US,D,20200320,000000,7.44,7.7492,7,7,3377,0
+TAYD.US,D,20200323,000000,7.0743,7.3043,6.8,6.8,4480,0
+TAYD.US,D,20200324,000000,7,7.61,6.834,7.432,5739,0
+TAYD.US,D,20200325,000000,10.71,10.71,6.82,8.24,20745,0
+TAYD.US,D,20200326,000000,8.6603,9.5,8.52,9.0338,3057,0
+TAYD.US,D,20200327,000000,8.6921,9.18,7.8048,9.18,12967,0
+TAYD.US,D,20200330,000000,9.49,9.49,8.32,8.55,6646,0
+TAYD.US,D,20200331,000000,8.99,8.99,8.4,8.454,4960,0
+TAYD.US,D,20200401,000000,8.76,8.76,8.76,8.76,821,0
+TAYD.US,D,20200402,000000,8.41,8.41,8.41,8.41,328,0
+TAYD.US,D,20200403,000000,8.23,8.23,8.23,8.23,306,0
+TAYD.US,D,20200406,000000,8.2,8.85,8.2,8.85,4674,0
+TAYD.US,D,20200407,000000,8.8502,9.25,8.85,9.25,9176,0
+TAYD.US,D,20200408,000000,9.5,9.5,8.78,9.155,6648,0
+TAYD.US,D,20200409,000000,9.3297,10.48,9.16,10.15,11158,0
+TAYD.US,D,20200413,000000,10.32,10.63,10.0961,10.4,9878,0
+TAYD.US,D,20200414,000000,10.05,10.6881,10.05,10.67,2345,0
+TAYD.US,D,20200415,000000,10.345,10.443,10.1,10.443,3549,0
+TAYD.US,D,20200416,000000,10.1,10.37,9.8405,9.99,3157,0
+TAYD.US,D,20200417,000000,9.66,10.04,9.66,10,1069,0
+TAYD.US,D,20200420,000000,10.23,10.24,10,10,6153,0
+TAYD.US,D,20200421,000000,10,10.0482,9.885,9.885,4740,0
+TAYD.US,D,20200422,000000,10.33,10.48,10.1545,10.48,1498,0
+TAYD.US,D,20200423,000000,10.48,10.57,9.72,10.26,5931,0
+TAYD.US,D,20200424,000000,9.74,10.07,9.71,10.07,2493,0
+TAYD.US,D,20200427,000000,10.4177,10.42,10.12,10.1594,1935,0
+TAYD.US,D,20200428,000000,10.48,10.48,9.8789,9.8789,2357,0
+TAYD.US,D,20200429,000000,10.16,10.45,9.91,10.3,1399,0
+TAYD.US,D,20200430,000000,9.92,10.75,9.92,10.75,1959,0
+TAYD.US,D,20200501,000000,10.64,10.7,10.03,10.7,3634,0
+TAYD.US,D,20200504,000000,10.03,10.355,10.03,10.3407,1381,0
+TAYD.US,D,20200505,000000,10.216,10.3468,10.03,10.03,1499,0
+TAYD.US,D,20200506,000000,10.163,10.2,10.01,10.2,892,0
+TAYD.US,D,20200507,000000,10.01,10.15,10.01,10.15,885,0
+TAYD.US,D,20200508,000000,10.3434,10.5,10.3416,10.4225,2442,0
+TAYD.US,D,20200511,000000,10.39,10.6936,10.06,10.06,2752,0
+TAYD.US,D,20200512,000000,10.3,10.67,10.08,10.67,752,0
+TAYD.US,D,20200515,000000,10.16,10.16,10.16,10.16,285,0
+TAYD.US,D,20200518,000000,10.28,10.5,10.28,10.3347,4766,0
+TAYD.US,D,20200520,000000,10.39,10.45,10.39,10.45,536,0
+TAYD.US,D,20200521,000000,10.35,10.35,10.28,10.28,1907,0
+TAYD.US,D,20200522,000000,10.4,10.4,10.4,10.4,168,0
+TAYD.US,D,20200526,000000,10.5,10.5,10.28,10.3822,1169,0
+TAYD.US,D,20200527,000000,10.5,10.75,10.5,10.624,9496,0
+TAYD.US,D,20200528,000000,10.6,10.73,10.31,10.5,2889,0
+TAYD.US,D,20200529,000000,10.75,10.99,10.75,10.99,1315,0
+TAYD.US,D,20200601,000000,10.69,10.69,10.69,10.69,674,0
+TAYD.US,D,20200603,000000,10.73,10.73,10.73,10.73,337,0
+TAYD.US,D,20200604,000000,10.803,11,10.8,11,2113,0
+TAYD.US,D,20200605,000000,11.03,11.03,10.91,10.91,789,0
+TAYD.US,D,20200608,000000,11.0673,11.09,10.82,10.993,3355,0
+TAYD.US,D,20200610,000000,10.9,10.9,10.8581,10.8581,520,0
+TAYD.US,D,20200611,000000,10.4038,10.5,10.4038,10.5,1318,0
+TAYD.US,D,20200615,000000,10.79,10.79,10.79,10.79,197,0
+TAYD.US,D,20200616,000000,10.65,10.8824,10.65,10.65,1395,0
+TAYD.US,D,20200617,000000,10.66,10.66,10.66,10.66,520,0
+TAYD.US,D,20200618,000000,11.078,11.078,10.7001,10.73,547,0
+TAYD.US,D,20200619,000000,11.07,11.1,10.72,10.93,2870,0
+TAYD.US,D,20200622,000000,10.95,11.18,10.7,10.7,4341,0
+TAYD.US,D,20200623,000000,11.46,11.46,11.25,11.25,2227,0
+TAYD.US,D,20200624,000000,11.05,11.05,9.98,10.15,9165,0
+TAYD.US,D,20200625,000000,10.2,10.2,10.05,10.085,3389,0
+TAYD.US,D,20200626,000000,10.08,10.08,9.83,9.85,2314,0
+TAYD.US,D,20200629,000000,9.85,10.03,9.85,10.03,4567,0
+TAYD.US,D,20200630,000000,9.85,9.995,9.85,9.995,1050,0
+TAYD.US,D,20200701,000000,10.024,10.03,9.935,9.935,1124,0
+TAYD.US,D,20200702,000000,9.97,10.02,9.9533,9.96,1277,0
+TAYD.US,D,20200706,000000,10.03,10.2262,10.03,10.2262,2760,0
+TAYD.US,D,20200707,000000,10.237,10.237,10.0001,10.0001,1884,0
+TAYD.US,D,20200708,000000,10.0467,10.0467,10,10.03,1661,0
+TAYD.US,D,20200709,000000,10,10.095,10,10.095,1014,0
+TAYD.US,D,20200710,000000,10.22,10.28,10.15,10.28,3962,0
+TAYD.US,D,20200713,000000,10.188,10.188,10.0001,10.0001,401,0
+TAYD.US,D,20200714,000000,9.8601,10.17,8.68,9.8497,12359,0
+TAYD.US,D,20200715,000000,9.8902,10.24,9.8902,10.08,3705,0
+TAYD.US,D,20200716,000000,10.08,10.2401,10.08,10.2401,4451,0
+TAYD.US,D,20200717,000000,10.1647,10.1647,10.1647,10.1647,597,0
+TAYD.US,D,20200720,000000,10.1701,10.25,10.17,10.24,910,0
+TAYD.US,D,20200721,000000,10.2499,10.305,10.1301,10.15,1643,0
+TAYD.US,D,20200722,000000,10.11,10.29,10.11,10.29,1348,0
+TAYD.US,D,20200723,000000,10.2152,10.25,10.1,10.1,3888,0
+TAYD.US,D,20200724,000000,10.2299,10.2299,10.2299,10.2299,373,0
+TAYD.US,D,20200727,000000,10.31,10.31,10.31,10.31,107,0
+TAYD.US,D,20200728,000000,10.2426,10.2426,10.1999,10.2,1942,0
+TAYD.US,D,20200729,000000,10.1,10.19,10.095,10.18,837,0
+TAYD.US,D,20200730,000000,10,10.1,10,10.09,2741,0
+TAYD.US,D,20200731,000000,10.09,10.18,10.03,10.06,4153,0
+TAYD.US,D,20200804,000000,10.2,10.5,10.2,10.5,2356,0
+TAYD.US,D,20200805,000000,10.75,11.04,10.682,11.04,11913,0
+TAYD.US,D,20200806,000000,10.86,11.12,10.86,11,3454,0
+TAYD.US,D,20200807,000000,11.15,11.24,10.9,11.24,7787,0
+TAYD.US,D,20200810,000000,11.03,11.03,10.8242,10.8242,1104,0
+TAYD.US,D,20200811,000000,10.41,10.64,10.4,10.48,1601,0
+TAYD.US,D,20200812,000000,10.22,10.36,10,10.36,7900,0
+TAYD.US,D,20200813,000000,10.0199,10.208,10.0199,10.208,2472,0
+TAYD.US,D,20200814,000000,10.0883,10.25,10.0883,10.19,702,0
+TAYD.US,D,20200817,000000,10.26,10.26,10.15,10.15,1771,0
+TAYD.US,D,20200818,000000,10.27,10.27,10.1015,10.1101,1172,0
+TAYD.US,D,20200819,000000,10.22,10.22,10.22,10.22,309,0
+TAYD.US,D,20200820,000000,10.0306,10.23,9.82,10.2,5681,0
+TAYD.US,D,20200824,000000,10.15,10.5438,10.15,10.5,11903,0
+TAYD.US,D,20200826,000000,10.325,10.62,10.05,10.44,3050,0
+TAYD.US,D,20200827,000000,10.07,10.62,10.07,10.36,1007,0
+TAYD.US,D,20200828,000000,10.2874,10.62,10.16,10.62,1456,0
+TAYD.US,D,20200831,000000,10.58,10.58,9.35,9.35,10204,0
+TAYD.US,D,20200901,000000,9.59,9.88,9.535,9.605,9745,0
+TAYD.US,D,20200902,000000,9.68,9.9889,9.68,9.98,2775,0
+TAYD.US,D,20200903,000000,9.65,9.85,9.485,9.85,3428,0
+TAYD.US,D,20200904,000000,9.59,9.6998,9.4501,9.56,4973,0
+TAYD.US,D,20200908,000000,9.46,9.5,9.21,9.21,6835,0
+TAYD.US,D,20200909,000000,9.35,9.383,9.2,9.2,2278,0
+TAYD.US,D,20200910,000000,9.28,9.4,9.16,9.18,3189,0
+TAYD.US,D,20200911,000000,9.24,9.24,8.75,8.75,5797,0
+TAYD.US,D,20200914,000000,8.85,9.28,8.75,9.28,2779,0
+TAYD.US,D,20200915,000000,8.9976,9.095,8.6882,9,25615,0
+TAYD.US,D,20200916,000000,9.44,9.44,9.01,9.15,1513,0
+TAYD.US,D,20200917,000000,9.17,9.17,9.03,9.09,1927,0
+TAYD.US,D,20200918,000000,9.29,9.29,8.905,9.28,4572,0
+TAYD.US,D,20200921,000000,9.07,9.3,8.7501,8.98,2282,0
+TAYD.US,D,20200922,000000,8.9901,9.1942,8.9,8.93,2577,0
+TAYD.US,D,20200923,000000,8.825,8.857,8.695,8.7599,3393,0
+TAYD.US,D,20200924,000000,8.58,9.21,8.58,9.21,2986,0
+TAYD.US,D,20200925,000000,9,9.3,9,9.275,5571,0
+TAYD.US,D,20200928,000000,9.27,9.3124,9.27,9.3124,959,0
+TAYD.US,D,20200929,000000,9.28,9.4,9.049,9.1,3932,0
+TAYD.US,D,20200930,000000,9.49,9.5,9.49,9.5,711,0
+TAYD.US,D,20201001,000000,9.425,9.425,9.21,9.21,1314,0
+TAYD.US,D,20201002,000000,9.12,9.465,9.12,9.45,1861,0
+TAYD.US,D,20201005,000000,9.4392,9.48,9.228,9.25,1515,0
+TAYD.US,D,20201006,000000,9.22,9.22,9.22,9.22,277,0
+TAYD.US,D,20201007,000000,9.4245,9.4668,9.22,9.22,1909,0
+TAYD.US,D,20201008,000000,9.39,9.39,9.2,9.2,445,0
+TAYD.US,D,20201009,000000,9.3,9.4923,9.03,9.4923,3864,0
+TAYD.US,D,20201012,000000,9.4,9.4,9.1,9.2275,385,0
+TAYD.US,D,20201014,000000,9.1829,9.5,9.18,9.4401,7127,0
+TAYD.US,D,20201015,000000,9.5,9.6,9.375,9.6,2809,0
+TAYD.US,D,20201016,000000,9.48,9.75,9.48,9.652,2302,0
+TAYD.US,D,20201019,000000,9.6501,9.7098,9.6001,9.65,4656,0
+TAYD.US,D,20201020,000000,9.7,9.7,9.6825,9.6825,369,0
+TAYD.US,D,20201021,000000,9.75,10,9.7185,10,1951,0
+TAYD.US,D,20201022,000000,9.6801,9.9,9.6801,9.71,758,0
+TAYD.US,D,20201023,000000,9.68,9.7,9.47,9.6,3185,0
+TAYD.US,D,20201026,000000,9.9,9.9009,9.8,9.855,1755,0
+TAYD.US,D,20201027,000000,9.7049,9.795,9.31,9.31,4282,0
+TAYD.US,D,20201028,000000,9.29,9.95,9.29,9.5784,767,0
+TAYD.US,D,20201029,000000,9.55,9.633,9.2601,9.633,2039,0
+TAYD.US,D,20201030,000000,9.5,9.5,9.4539,9.4539,3612,0
+TAYD.US,D,20201102,000000,9.24,9.295,9.1,9.1,7089,0
+TAYD.US,D,20201103,000000,9.07,9.16,9.07,9.16,458,0
+TAYD.US,D,20201104,000000,9.2612,9.2612,8.99,9.125,5781,0
+TAYD.US,D,20201105,000000,9.21,9.2502,9.21,9.2502,369,0
+TAYD.US,D,20201106,000000,9.136,9.225,9.136,9.225,638,0
+TAYD.US,D,20201109,000000,9.27,9.3,9.2101,9.25,1702,0
+TAYD.US,D,20201110,000000,9.338,9.44,9.338,9.36,2242,0
+TAYD.US,D,20201111,000000,9.365,9.365,9,9,16450,0
+TAYD.US,D,20201112,000000,9.15,9.29,9.1255,9.29,1882,0
+TAYD.US,D,20201113,000000,9.35,9.47,9.3243,9.47,6400,0
+TAYD.US,D,20201116,000000,9.45,9.45,9.273,9.4,3342,0
+TAYD.US,D,20201117,000000,9.33,9.5,9.33,9.5,5621,0
+TAYD.US,D,20201118,000000,9.5,9.655,9.41,9.55,8114,0
+TAYD.US,D,20201119,000000,9.71,9.71,9.5356,9.6179,1360,0
+TAYD.US,D,20201120,000000,9.58,9.94,9.58,9.8965,1776,0
+TAYD.US,D,20201123,000000,10,10.3293,9.9228,10.3293,11859,0
+TAYD.US,D,20201124,000000,10.275,10.4496,10.27,10.4263,3767,0
+TAYD.US,D,20201125,000000,10.105,10.45,10.105,10.45,6047,0
+TAYD.US,D,20201127,000000,10.47,10.54,10.45,10.54,9237,0
+TAYD.US,D,20201201,000000,10.85,10.8593,10.683,10.683,1553,0
+TAYD.US,D,20201202,000000,10.72,10.72,10.37,10.37,2481,0
+TAYD.US,D,20201203,000000,10.32,10.32,10.2895,10.2895,791,0
+TAYD.US,D,20201204,000000,10.34,10.5,10.34,10.5,1637,0
+TAYD.US,D,20201207,000000,10.46,10.46,10.27,10.29,1898,0
+TAYD.US,D,20201208,000000,10.4999,10.4999,10.45,10.45,1621,0
+TAYD.US,D,20201209,000000,10.43,10.43,9.8325,9.99,7976,0
+TAYD.US,D,20201210,000000,9.93,9.999,9.87,9.87,2349,0
+TAYD.US,D,20201211,000000,9.95,10.23,9.95,10.23,2068,0
+TAYD.US,D,20201214,000000,10.29,10.35,10.2646,10.33,2460,0
+TAYD.US,D,20201215,000000,10.35,10.35,10.245,10.245,423,0
+TAYD.US,D,20201216,000000,10.275,10.275,10.25,10.255,2985,0
+TAYD.US,D,20201217,000000,10.25,10.25,10.05,10.2,18144,0
+TAYD.US,D,20201218,000000,10.14,10.1476,9.82,9.82,8209,0
+TAYD.US,D,20201221,000000,9.8713,9.9311,9.8713,9.9311,1195,0
+TAYD.US,D,20201222,000000,9.84,10.01,9.84,9.94,5019,0
+TAYD.US,D,20201223,000000,10,10.0899,9.95,9.95,7811,0
+TAYD.US,D,20201224,000000,10.0439,10.0439,10.0439,10.0439,413,0
+TAYD.US,D,20201228,000000,10.1,10.1,9.8,9.8,7265,0
+TAYD.US,D,20201229,000000,9.9,9.9,9.76,9.8,6001,0
+TAYD.US,D,20201230,000000,9.8763,10.1899,9.8763,10.1,37860,0
+TAYD.US,D,20201231,000000,10.1,11,9.8598,10.47,28168,0
+TAYD.US,D,20210104,000000,10.7414,10.7414,10.1,10.35,8053,0
+TAYD.US,D,20210105,000000,10.5,10.5,10.25,10.25,1518,0
+TAYD.US,D,20210106,000000,10.25,10.5,10.229,10.27,4456,0
+TAYD.US,D,20210107,000000,10.38,10.47,10.05,10.06,10623,0
+TAYD.US,D,20210108,000000,10.07,10.19,10,10.19,2189,0
+TAYD.US,D,20210111,000000,10.142,10.16,10,10,6774,0
+TAYD.US,D,20210112,000000,10.07,10.07,9.84,9.88,9127,0
+TAYD.US,D,20210113,000000,10,10.07,10,10.07,6743,0
+TAYD.US,D,20210114,000000,10.13,10.24,10.0803,10.24,6361,0
+TAYD.US,D,20210115,000000,10.11,10.35,10.1,10.21,8280,0
+TAYD.US,D,20210119,000000,10.4586,10.49,10.32,10.3816,2164,0
+TAYD.US,D,20210120,000000,10.46,10.48,10.4,10.4,1974,0
+TAYD.US,D,20210121,000000,10.3101,10.5,10.3101,10.49,3214,0
+TAYD.US,D,20210122,000000,10.45,10.45,10.4001,10.4001,398,0
+TAYD.US,D,20210125,000000,10.49,10.49,10.35,10.4,7127,0
+TAYD.US,D,20210126,000000,10.4001,10.47,10.4,10.47,688,0
+TAYD.US,D,20210127,000000,10.4999,10.5,10.3,10.425,6775,0
+TAYD.US,D,20210128,000000,10.42,10.4788,10.35,10.45,2946,0
+TAYD.US,D,20210129,000000,10.36,10.46,10.36,10.42,8717,0
+TAYD.US,D,20210201,000000,10.36,10.4,10.25,10.33,5601,0
+TAYD.US,D,20210202,000000,10.3001,10.3981,10.3001,10.35,2543,0
+TAYD.US,D,20210203,000000,10.35,10.41,10.26,10.41,17229,0
+TAYD.US,D,20210204,000000,10.4738,10.4738,10.45,10.45,3661,0
+TAYD.US,D,20210205,000000,10.5502,10.57,10.45,10.48,6863,0
+TAYD.US,D,20210208,000000,10.5,10.61,10.44,10.61,6126,0
+TAYD.US,D,20210209,000000,10.52,11.4733,10.52,11.4733,50021,0
+TAYD.US,D,20210210,000000,11.49,11.49,11.31,11.48,7365,0
+TAYD.US,D,20210211,000000,11.3,11.4799,11.3,11.34,4165,0
+TAYD.US,D,20210212,000000,11.396,11.49,11.12,11.49,12893,0
+TAYD.US,D,20210216,000000,11.49,11.76,11.399,11.64,11625,0
+TAYD.US,D,20210217,000000,11.77,11.77,11.6301,11.64,3669,0
+TAYD.US,D,20210218,000000,11.64,11.7485,11.6001,11.645,2085,0
+TAYD.US,D,20210219,000000,11.61,11.71,11.6,11.64,1942,0
+TAYD.US,D,20210222,000000,11.73,11.83,11.6,11.6835,3469,0
+TAYD.US,D,20210223,000000,11.6,11.645,11.4001,11.6,3171,0
+TAYD.US,D,20210224,000000,11.61,11.6971,11.61,11.6971,744,0
+TAYD.US,D,20210225,000000,11.46,11.545,11.4038,11.41,2540,0
+TAYD.US,D,20210226,000000,11.4599,11.93,11.05,11.07,7660,0
+TAYD.US,D,20210301,000000,11.05,11.2797,11.028,11.16,4421,0
+TAYD.US,D,20210302,000000,11.28,11.34,11.18,11.18,2459,0
+TAYD.US,D,20210303,000000,11.173,11.2,11.1,11.2,4627,0
+TAYD.US,D,20210304,000000,11.2,11.2041,10.84,10.9599,9064,0
+TAYD.US,D,20210305,000000,11.06,11.06,10.88,10.99,3931,0
+TAYD.US,D,20210308,000000,10.81,11.21,10.81,11.18,3277,0
+TAYD.US,D,20210309,000000,11.09,11.44,10.94,11.44,5069,0
+TAYD.US,D,20210310,000000,11.49,11.74,11.44,11.74,8028,0
+TAYD.US,D,20210311,000000,11.618,12.25,11.618,11.85,52687,0
+TAYD.US,D,20210312,000000,11.77,12,11.77,11.98,4036,0
+TAYD.US,D,20210315,000000,12,12.04,11.8,11.8,4464,0
+TAYD.US,D,20210316,000000,11.9862,12.21,11.85,12.12,6750,0
+TAYD.US,D,20210317,000000,11.995,12.14,11.72,11.72,8930,0
+TAYD.US,D,20210318,000000,11.87,12.08,11.7,11.7,5935,0
+TAYD.US,D,20210319,000000,11.7001,11.75,11.19,11.19,9955,0
+TAYD.US,D,20210322,000000,11.3,11.68,10.9,11.08,7521,0
+TAYD.US,D,20210323,000000,11.27,11.365,10.77,10.77,5796,0
+TAYD.US,D,20210324,000000,10.59,11.03,10.5801,11.01,4742,0
+TAYD.US,D,20210325,000000,10.95,10.95,10.6,10.7,5494,0
+TAYD.US,D,20210326,000000,10.7,11.2,10.7,10.7784,19957,0
+TAYD.US,D,20210329,000000,10.88,10.95,10.81,10.82,4950,0
+TAYD.US,D,20210330,000000,10.82,11.74,10.8101,11.1001,21116,0
+TAYD.US,D,20210331,000000,11.05,11.89,11.05,11.34,4172,0
+TAYD.US,D,20210401,000000,11.1658,11.68,11.1658,11.48,529,0
+TAYD.US,D,20210405,000000,11.68,11.68,11.46,11.67,3376,0
+TAYD.US,D,20210406,000000,11.51,11.8,11.3787,11.8,10197,0
+TAYD.US,D,20210407,000000,11.75,11.75,11.56,11.56,662,0
+TAYD.US,D,20210408,000000,11.47,11.75,11.26,11.53,1260,0
+TAYD.US,D,20210409,000000,11.83,11.83,11.5184,11.81,8138,0
+TAYD.US,D,20210412,000000,11.83,12.21,11.65,12.21,9766,0
+TAYD.US,D,20210413,000000,12.18,12.19,11.815,11.89,5604,0
+TAYD.US,D,20210414,000000,11.9801,12.12,11.98,12,10748,0
+TAYD.US,D,20210415,000000,11.88,11.95,11.81,11.92,4233,0
+TAYD.US,D,20210416,000000,11.9,12.01,11.89,12.01,24432,0
+TAYD.US,D,20210419,000000,11.85,11.99,11.85,11.99,5530,0
+TAYD.US,D,20210420,000000,12,12.0005,11.8474,11.98,2541,0
+TAYD.US,D,20210421,000000,11.99,11.99,11.89,11.89,677,0
+TAYD.US,D,20210422,000000,11.9,12,11.9,11.99,2865,0
+TAYD.US,D,20210423,000000,11.6601,11.95,11.66,11.9,11893,0
+TAYD.US,D,20210426,000000,11.79,11.99,11.7492,11.92,8497,0
+TAYD.US,D,20210427,000000,11.91,12,11.91,12,4212,0
+TAYD.US,D,20210428,000000,11.945,12.1,11.945,12.1,6694,0
+TAYD.US,D,20210429,000000,11.985,12,11.87,12,1739,0
+TAYD.US,D,20210430,000000,12.05,12.19,12.0027,12.175,18309,0
+TAYD.US,D,20210503,000000,12.18,12.3,11.95,12.22,21964,0
+TAYD.US,D,20210504,000000,12.22,12.22,12.2181,12.2181,377,0
+TAYD.US,D,20210505,000000,12.0583,12.0583,12.05,12.05,929,0
+TAYD.US,D,20210506,000000,12.1221,12.33,12.1221,12.33,1126,0
+TAYD.US,D,20210507,000000,12.3454,12.3454,12.08,12.25,770,0
+TAYD.US,D,20210510,000000,12.4,12.4,12.4,12.4,247,0
+TAYD.US,D,20210511,000000,12.3962,12.3962,12.0884,12.09,2122,0
+TAYD.US,D,20210512,000000,12.12,12.1256,12.1001,12.1247,1705,0
+TAYD.US,D,20210513,000000,11.9864,12.12,11.9864,12.1,3836,0
+TAYD.US,D,20210514,000000,12.03,12.1001,11.99,12.1001,2602,0
+TAYD.US,D,20210517,000000,12.19,12.19,12.19,12.19,476,0
+TAYD.US,D,20210518,000000,12.24,12.24,12.12,12.12,2871,0
+TAYD.US,D,20210519,000000,11.975,12.1,11.85,11.99,13323,0
+TAYD.US,D,20210520,000000,11.98,12.11,11.98,12,783,0
+TAYD.US,D,20210521,000000,12.26,12.26,12.17,12.17,945,0
+TAYD.US,D,20210524,000000,12.36,12.43,12.18,12.18,2774,0
+TAYD.US,D,20210525,000000,12.01,12.02,11.95,11.95,737,0
+TAYD.US,D,20210526,000000,11.9783,11.98,11.9,11.9,11555,0
+TAYD.US,D,20210527,000000,11.9,11.9,11.85,11.85,3699,0
+TAYD.US,D,20210601,000000,11.875,11.9499,11.8,11.9499,2322,0
+TAYD.US,D,20210602,000000,11.9,11.94,11.9,11.9164,2148,0
+TAYD.US,D,20210603,000000,11.815,11.9301,11.815,11.9301,1733,0
+TAYD.US,D,20210604,000000,11.75,11.922,11.65,11.865,2776,0
+TAYD.US,D,20210607,000000,11.75,11.835,11.75,11.835,698,0
+TAYD.US,D,20210608,000000,11.85,11.92,11.85,11.9,674,0
+TAYD.US,D,20210609,000000,12.005,12.05,12,12,4137,0
+TAYD.US,D,20210610,000000,12.0001,12.05,12,12.04,2368,0
+TAYD.US,D,20210611,000000,11.9999,12,11.9701,11.971,1087,0
+TAYD.US,D,20210614,000000,12,12.05,12,12.05,3332,0
+TAYD.US,D,20210615,000000,11.82,12.01,11.77,12.01,6241,0
+TAYD.US,D,20210616,000000,12.0699,12.0699,12.02,12.02,761,0
+TAYD.US,D,20210617,000000,12.015,12.02,11.96,12,3851,0
+TAYD.US,D,20210618,000000,11.96,12.07,11.96,12.07,1012,0
+TAYD.US,D,20210621,000000,12.07,12.07,11.93,11.9301,4049,0
+TAYD.US,D,20210622,000000,11.98,11.9982,11.84,11.9,10386,0
+TAYD.US,D,20210623,000000,11.94,11.9642,11.89,11.9,8762,0
+TAYD.US,D,20210624,000000,11.93,12,11.9294,12,3435,0
+TAYD.US,D,20210625,000000,11.93,12.01,11.93,12,6312,0
+TAYD.US,D,20210628,000000,11.9999,11.9999,11.9474,11.9474,1833,0
+TAYD.US,D,20210629,000000,11.955,12,11.91,11.91,9071,0
+TAYD.US,D,20210630,000000,11.9182,12.01,11.84,11.84,8204,0
+TAYD.US,D,20210701,000000,11.8903,11.9277,11.864,11.92,2763,0
+TAYD.US,D,20210702,000000,11.98,11.98,11.98,11.98,316,0
+TAYD.US,D,20210706,000000,11.97,11.97,11.66,11.66,985,0
+TAYD.US,D,20210709,000000,11.6008,11.63,11.36,11.59,3193,0
+TAYD.US,D,20210712,000000,11.45,11.63,11.4,11.63,2083,0
+TAYD.US,D,20210713,000000,11.4689,11.47,11.4689,11.47,1257,0
+TAYD.US,D,20210714,000000,11.27,11.3355,11.27,11.3355,359,0
+TAYD.US,D,20210715,000000,11.32,11.37,11.32,11.37,747,0
+TAYD.US,D,20210716,000000,11.28,11.28,11.28,11.28,880,0
+TAYD.US,D,20210719,000000,11.43,11.59,11.29,11.291,2339,0
+TAYD.US,D,20210720,000000,11.2301,11.74,11.2301,11.27,2959,0
+TAYD.US,D,20210721,000000,11.5,11.5,11.25,11.27,2294,0
+TAYD.US,D,20210722,000000,11.365,11.47,11.35,11.35,2707,0
+TAYD.US,D,20210723,000000,11.2929,11.2929,11.25,11.25,1434,0
+TAYD.US,D,20210726,000000,11.29,11.29,11.25,11.25,1234,0
+TAYD.US,D,20210727,000000,11.37,11.37,11.35,11.35,828,0
+TAYD.US,D,20210728,000000,11.39,11.39,11.3899,11.3899,2148,0
+TAYD.US,D,20210729,000000,11.78,12.05,11.78,12.0115,13142,0
+TAYD.US,D,20210730,000000,11.5601,12.08,11.49,12.08,4108,0
+TAYD.US,D,20210802,000000,11.61,11.92,11.61,11.92,817,0
+TAYD.US,D,20210803,000000,11.6,11.72,11.6,11.72,229,0
+TAYD.US,D,20210804,000000,11.32,11.605,11.309,11.34,1028,0
+TAYD.US,D,20210805,000000,11.51,11.802,11.497,11.6414,7511,0
+TAYD.US,D,20210809,000000,11.8899,11.8899,11.8899,11.8899,269,0
+TAYD.US,D,20210810,000000,11.41,11.8,11.27,11.32,21429,0
+TAYD.US,D,20210811,000000,11.505,11.7,11.505,11.7,703,0
+TAYD.US,D,20210812,000000,11.5,11.7025,11.5,11.7025,5885,0
+TAYD.US,D,20210813,000000,11.33,11.33,11.33,11.33,110,0
+TAYD.US,D,20210817,000000,11.23,11.23,11.23,11.23,287,0
+TAYD.US,D,20210818,000000,11.5,11.5,11.4668,11.4668,535,0
+TAYD.US,D,20210819,000000,11.65,11.65,11.6408,11.6408,1717,0
+TAYD.US,D,20210820,000000,11.6499,11.6499,11.21,11.6,1625,0
+TAYD.US,D,20210823,000000,11.69,11.76,11.53,11.53,1383,0
+TAYD.US,D,20210825,000000,11.7699,11.7699,11.49,11.49,700,0
+TAYD.US,D,20210826,000000,11.77,11.77,11.77,11.77,293,0
+TAYD.US,D,20210827,000000,11.76,11.76,11.52,11.52,1119,0
+TAYD.US,D,20210830,000000,11.74,12.1999,11.56,12.035,18227,0
+TAYD.US,D,20210831,000000,11.8212,12.25,11.75,12.08,7751,0
+TAYD.US,D,20210901,000000,12,12,11.8747,11.8747,5103,0
+TAYD.US,D,20210902,000000,11.56,11.56,11.56,11.56,159,0
+TAYD.US,D,20210903,000000,11.7083,11.75,11.7083,11.75,781,0
+TAYD.US,D,20210907,000000,11.82,11.82,11.7,11.7,3139,0
+TAYD.US,D,20210908,000000,11.7198,11.73,11.35,11.73,1347,0
+TAYD.US,D,20210909,000000,11.32,11.5634,11.32,11.5634,426,0
+TAYD.US,D,20210910,000000,11.34,11.5184,11.34,11.3476,881,0
+TAYD.US,D,20210913,000000,11.4692,11.5,11.34,11.45,2876,0
+TAYD.US,D,20210914,000000,11.34,11.415,11.34,11.3911,1023,0
+TAYD.US,D,20210915,000000,11.34,11.49,11.34,11.4616,509,0
+TAYD.US,D,20210916,000000,11.4616,11.49,11.3619,11.3619,1940,0
+TAYD.US,D,20210917,000000,11.35,11.35,11.35,11.35,5849,0
+TAYD.US,D,20210920,000000,11.3071,11.35,11.3001,11.35,2935,0
+TAYD.US,D,20210921,000000,11.4871,11.4871,11.4871,11.4871,338,0
+TAYD.US,D,20210922,000000,11.27,11.27,11.25,11.25,421,0
+TAYD.US,D,20210923,000000,11.43,11.45,11.35,11.35,1102,0
+TAYD.US,D,20210927,000000,11.3,11.3493,11.2,11.34,10497,0
+TAYD.US,D,20210928,000000,11.285,11.285,11.23,11.23,769,0
+TAYD.US,D,20210929,000000,11.237,11.5,11.2,11.5,4147,0
+TAYD.US,D,20210930,000000,11.3,11.45,11.22,11.255,28831,0
+TAYD.US,D,20211001,000000,11.25,11.25,11.2,11.2001,15318,0
+TAYD.US,D,20211004,000000,11.265,11.265,11.16,11.16,9000,0
+TAYD.US,D,20211005,000000,11.24,11.357,11.185,11.25,2119,0
+TAYD.US,D,20211006,000000,11.28,11.28,11.24,11.25,4428,0
+TAYD.US,D,20211007,000000,11.2041,11.25,11.2041,11.25,579,0
+TAYD.US,D,20211008,000000,11.21,11.25,11.21,11.25,569,0
+TAYD.US,D,20211011,000000,11.2,11.4452,11.2,11.2935,3216,0
+TAYD.US,D,20211012,000000,11.28,11.43,11.211,11.43,4451,0
+TAYD.US,D,20211013,000000,11.34,11.46,11.305,11.46,5355,0
+TAYD.US,D,20211014,000000,11.4,11.5,11.4,11.5,3419,0
+TAYD.US,D,20211015,000000,11.65,11.69,11.5116,11.69,7595,0
+TAYD.US,D,20211018,000000,11.2701,11.7,11.2701,11.7,2605,0
+TAYD.US,D,20211019,000000,11.53,11.79,11.53,11.79,1027,0
+TAYD.US,D,20211020,000000,11.8,11.8,11.71,11.79,3666,0
+TAYD.US,D,20211021,000000,11.78,11.8,11.75,11.75,3033,0
+TAYD.US,D,20211022,000000,11.8,11.8,11.765,11.765,1071,0
+TAYD.US,D,20211025,000000,11.765,11.8,11.7367,11.8,574,0
+TAYD.US,D,20211026,000000,11.8,11.8,11.8,11.8,462,0
+TAYD.US,D,20211027,000000,11.7901,11.8,11.7901,11.8,1299,0
+TAYD.US,D,20211028,000000,11.7301,11.94,11.7301,11.94,1592,0
+TAYD.US,D,20211029,000000,11.73,11.9599,11.73,11.95,1428,0
+TAYD.US,D,20211101,000000,11.887,11.96,11.887,11.96,772,0
+TAYD.US,D,20211102,000000,11.94,11.99,11.7207,11.79,3954,0
+TAYD.US,D,20211103,000000,11.72,11.74,11.62,11.74,1583,0
+TAYD.US,D,20211104,000000,11.63,11.63,11.5,11.61,1917,0
+TAYD.US,D,20211105,000000,11.4779,11.62,11.4779,11.4815,1900,0
+TAYD.US,D,20211108,000000,11.55,11.89,11.55,11.89,15172,0
+TAYD.US,D,20211109,000000,11.9,12,11.7599,11.7599,7853,0
+TAYD.US,D,20211110,000000,11.7,11.7,11.51,11.5102,8830,0
+TAYD.US,D,20211111,000000,11.56,11.56,11.2327,11.268,9428,0
+TAYD.US,D,20211112,000000,11.41,11.6399,11.41,11.6399,1515,0
+TAYD.US,D,20211115,000000,11.43,11.65,11.43,11.525,950,0
+TAYD.US,D,20211116,000000,11.4745,11.4745,11.29,11.29,4298,0
+TAYD.US,D,20211117,000000,11.61,11.61,11.26,11.26,530,0
+TAYD.US,D,20211119,000000,11.5,11.5,11.5,11.5,409,0
+TAYD.US,D,20211122,000000,11.3501,11.3527,11.35,11.3527,1886,0
+TAYD.US,D,20211123,000000,11.455,11.455,11.23,11.24,962,0
+TAYD.US,D,20211124,000000,11.2301,11.2579,11.2301,11.2579,648,0
+TAYD.US,D,20211126,000000,11.23,11.272,11.02,11.02,2367,0
+TAYD.US,D,20211129,000000,10.9307,11.21,10.9307,11.21,2923,0
+TAYD.US,D,20211130,000000,10.95,10.95,10.95,10.95,427,0
+TAYD.US,D,20211201,000000,10.98,10.98,10.98,10.98,1274,0
+TAYD.US,D,20211203,000000,10.9955,11,10.7,10.7,10386,0
+TAYD.US,D,20211206,000000,10.62,10.6569,10.62,10.6569,2964,0
+TAYD.US,D,20211207,000000,10.57,10.82,10.57,10.82,1075,0
+TAYD.US,D,20211208,000000,10.66,10.6602,10,10.15,14138,0
+TAYD.US,D,20211209,000000,10.25,10.553,10.25,10.4,1385,0
+TAYD.US,D,20211210,000000,10.42,10.56,10.42,10.56,635,0
+TAYD.US,D,20211213,000000,10.5658,10.64,10.23,10.35,1397,0
+TAYD.US,D,20211214,000000,10.16,10.36,10.16,10.36,1799,0
+TAYD.US,D,20211215,000000,10.2,10.32,10.2,10.32,794,0
+TAYD.US,D,20211216,000000,10.4144,10.4144,10.26,10.2979,2758,0
+TAYD.US,D,20211217,000000,10.3805,10.3805,10.25,10.25,1580,0
+TAYD.US,D,20211220,000000,10.2267,10.2267,10.07,10.07,1306,0
+TAYD.US,D,20211221,000000,10.09,10.23,10.09,10.23,1471,0
+TAYD.US,D,20211222,000000,10.06,10.215,10.06,10.215,471,0
+TAYD.US,D,20211223,000000,10.09,10.22,10.09,10.22,2594,0
+TAYD.US,D,20211227,000000,10.275,10.36,10.275,10.32,5116,0
+TAYD.US,D,20211228,000000,10.3601,10.3601,10.36,10.3601,634,0
+TAYD.US,D,20211229,000000,10.53,11,10.29,10.89,18991,0
+TAYD.US,D,20211230,000000,11,11,10.77,10.9232,2709,0
+TAYD.US,D,20220103,000000,10.32,10.66,10.32,10.66,450,0
+TAYD.US,D,20220104,000000,10.61,10.61,10.3601,10.3601,606,0
+TAYD.US,D,20220107,000000,10.47,10.47,10.47,10.47,261,0
+TAYD.US,D,20220110,000000,10.695,10.695,10.695,10.695,441,0
+TAYD.US,D,20220113,000000,10.75,10.75,10.75,10.75,376,0
+TAYD.US,D,20220114,000000,10.52,10.74,10.5,10.6,2524,0
+TAYD.US,D,20220118,000000,10.55,10.55,10.55,10.55,400,0
+TAYD.US,D,20220119,000000,10.53,10.73,10.44,10.71,3329,0
+TAYD.US,D,20220120,000000,10.45,10.45,10.42,10.4282,3047,0
+TAYD.US,D,20220121,000000,10.38,10.38,10.38,10.38,1084,0
+TAYD.US,D,20220124,000000,10.38,10.745,10.25,10.745,5845,0
+TAYD.US,D,20220125,000000,10.75,10.75,10.67,10.67,1134,0
+TAYD.US,D,20220126,000000,10.3,10.34,10.3,10.316,763,0
+TAYD.US,D,20220127,000000,10.6,10.6,10.6,10.6,209,0
+TAYD.US,D,20220128,000000,10.5001,10.5001,10.5,10.5001,955,0
+TAYD.US,D,20220131,000000,10.625,10.7,10.5,10.5698,1204,0
+TAYD.US,D,20220202,000000,10.47,10.4701,10.47,10.4701,903,0
+TAYD.US,D,20220203,000000,10.7473,10.75,10.74,10.75,1167,0
+TAYD.US,D,20220208,000000,10.557,10.557,10.557,10.557,700,0
+TAYD.US,D,20220210,000000,10.6,10.6,10.59,10.59,494,0
+TAYD.US,D,20220214,000000,10.49,10.6,9.88,10.16,7444,0
+TAYD.US,D,20220215,000000,10.2,10.3,10.06,10.2,7473,0
+TAYD.US,D,20220216,000000,10.15,10.3,10.15,10.16,5811,0
+TAYD.US,D,20220217,000000,10.16,10.2001,10.15,10.16,1500,0
+TAYD.US,D,20220218,000000,10.15,10.1501,9.93,10,1543,0
+TAYD.US,D,20220222,000000,9.9,10.27,9.9,9.9,4444,0
+TAYD.US,D,20220223,000000,9.92,10.22,9.91,9.91,869,0
+TAYD.US,D,20220224,000000,9.9,10.113,9.9,9.91,1329,0
+TAYD.US,D,20220225,000000,9.9,10.18,9.88,10.16,1796,0
+TAYD.US,D,20220228,000000,10.3,10.3,9.92,10,3991,0
+TAYD.US,D,20220301,000000,10,10.05,10,10.01,977,0
+TAYD.US,D,20220302,000000,10.01,10.2399,10.01,10.1018,1788,0
+TAYD.US,D,20220303,000000,10.1001,10.1001,10.1,10.1001,757,0
+TAYD.US,D,20220304,000000,10.13,10.13,9.89,9.89,800,0
+TAYD.US,D,20220307,000000,9.89,9.9,9.87,9.9,1530,0
+TAYD.US,D,20220308,000000,10.01,10.05,9.94,9.94,874,0
+TAYD.US,D,20220309,000000,9.96,10,9.91,10,2210,0
+TAYD.US,D,20220310,000000,9.91,10,9.87,9.88,2000,0
+TAYD.US,D,20220311,000000,9.8501,10.235,9.8501,9.91,4043,0
+TAYD.US,D,20220314,000000,9.91,10.235,9.87,9.89,1478,0
+TAYD.US,D,20220315,000000,9.88,9.99,9.77,9.78,2416,0
+TAYD.US,D,20220316,000000,9.78,10,9.78,9.95,2035,0
+TAYD.US,D,20220317,000000,9.85,10.2,9.85,10.06,4909,0
+TAYD.US,D,20220318,000000,9.91,10.09,9.91,10.09,1398,0
+TAYD.US,D,20220321,000000,9.9,10.2,9.9,10.2,1240,0
+TAYD.US,D,20220322,000000,10.1899,10.1899,9.93,9.9499,2782,0
+TAYD.US,D,20220323,000000,9.9,10.21,9.81,10.055,27117,0
+TAYD.US,D,20220324,000000,9.92,10.01,9.9,10.01,1205,0
+TAYD.US,D,20220325,000000,10.075,10.075,9.9,9.92,939,0
+TAYD.US,D,20220328,000000,9.95,9.98,9.8,9.98,4955,0
+TAYD.US,D,20220329,000000,9.81,10.04,9.81,9.91,4491,0
+TAYD.US,D,20220330,000000,9.9,10.14,9.9,10.13,2929,0
+TAYD.US,D,20220331,000000,9.98,9.98,9.79,9.9,7350,0
+TAYD.US,D,20220401,000000,9.79,9.95,9.79,9.82,2261,0
+TAYD.US,D,20220404,000000,9.9999,9.9999,9.79,9.79,4873,0
+TAYD.US,D,20220405,000000,9.8,9.93,9.77,9.77,14051,0
+TAYD.US,D,20220406,000000,9.8,9.89,9.76,9.8608,2825,0
+TAYD.US,D,20220408,000000,9.87,9.87,9.8,9.8,2885,0
+TAYD.US,D,20220411,000000,9.75,9.8,9.73,9.7531,17630,0
+TAYD.US,D,20220412,000000,9.75,9.75,9.58,9.67,11240,0
+TAYD.US,D,20220413,000000,9.6858,9.6858,9.56,9.56,19775,0
+TAYD.US,D,20220414,000000,9.65,9.65,9.5,9.5,6799,0
+TAYD.US,D,20220418,000000,9.6,9.6,9.45,9.45,3328,0
+TAYD.US,D,20220419,000000,9.4,9.5499,9.2701,9.5499,8198,0
+TAYD.US,D,20220420,000000,9.53,9.53,9.53,9.53,153,0
+TAYD.US,D,20220421,000000,9.455,9.74,9.455,9.49,5658,0
+TAYD.US,D,20220422,000000,9.34,9.3492,9.34,9.3492,562,0
+TAYD.US,D,20220425,000000,9.29,9.29,9.29,9.29,328,0
+TAYD.US,D,20220426,000000,9.33,9.34,9.2,9.2,9947,0
+TAYD.US,D,20220427,000000,9.3701,9.4201,9.3701,9.4201,206,0
+TAYD.US,D,20220428,000000,9.38,9.38,9.2,9.2,4081,0
+TAYD.US,D,20220429,000000,9.04,9.0637,9.02,9.06,1020,0
+TAYD.US,D,20220502,000000,9.1,9.3,9.1,9.205,2909,0
+TAYD.US,D,20220503,000000,9.15,9.15,9.15,9.15,123,0
+TAYD.US,D,20220509,000000,9.15,9.28,9.15,9.28,647,0
+TAYD.US,D,20220510,000000,9.2299,9.2299,9.2299,9.2299,172,0
+TAYD.US,D,20220511,000000,9.175,9.175,8.88,8.88,3624,0
+TAYD.US,D,20220512,000000,8.995,9.08,8.95,8.95,1348,0
+TAYD.US,D,20220513,000000,8.8,9,8.7501,8.9588,2650,0
+TAYD.US,D,20220517,000000,8.7845,9.14,8.7845,9.14,334,0
+TAYD.US,D,20220518,000000,8.7501,8.7501,8.7501,8.7501,752,0
+TAYD.US,D,20220519,000000,8.87,9.17,8.85,8.85,4123,0
+TAYD.US,D,20220520,000000,8.76,8.76,8.76,8.76,376,0
+TAYD.US,D,20220523,000000,9.05,9.05,9.05,9.05,2015,0
+TAYD.US,D,20220524,000000,9.13,9.17,9.13,9.17,553,0
+TAYD.US,D,20220525,000000,9.3,9.44,9.3,9.44,632,0
+TAYD.US,D,20220531,000000,9.3,9.3,9.3,9.3,475,0
+TAYD.US,D,20220602,000000,9.2128,9.2128,9.16,9.19,2046,0
+TAYD.US,D,20220603,000000,9.18,9.2,9.18,9.2,509,0
+TAYD.US,D,20220606,000000,9.145,9.25,8.99,9.24,1093,0
+TAYD.US,D,20220607,000000,9.21,9.25,8.81,9.01,9180,0
+TAYD.US,D,20220608,000000,9.01,9.13,9.01,9.01,8743,0
+TAYD.US,D,20220609,000000,9.0101,9.25,9.0101,9.23,833,0
+TAYD.US,D,20220610,000000,9.05,9.06,9.05,9.06,508,0
+TAYD.US,D,20220613,000000,9.05,9.0502,8.8,9,5192,0
+TAYD.US,D,20220614,000000,8.9,8.9,8.9,8.9,249,0
+TAYD.US,D,20220615,000000,8.75,8.85,8.75,8.85,559,0
+TAYD.US,D,20220616,000000,9,9.4,8.45,9,11376,0
+TAYD.US,D,20220617,000000,8.99,9.52,8.6,8.99,12617,0
+TAYD.US,D,20220621,000000,9,9.14,8.55,9.1,5637,0
+TAYD.US,D,20220623,000000,9.05,9.05,8.75,8.75,1627,0
+TAYD.US,D,20220624,000000,8.67,9.24,8.6,8.6,13633,0
+TAYD.US,D,20220627,000000,8.75,8.92,8.555,8.57,4275,0
+TAYD.US,D,20220628,000000,8.67,8.75,8.55,8.65,5640,0
+TAYD.US,D,20220629,000000,8.56,8.56,8.38,8.5,4763,0
+TAYD.US,D,20220630,000000,8.4,8.7,8.4,8.69,2041,0
+TAYD.US,D,20220701,000000,9.035,9.035,8.7,8.82,3284,0
+TAYD.US,D,20220705,000000,8.55,8.79,8.55,8.79,3657,0
+TAYD.US,D,20220706,000000,8.55,9.3,8.5001,9.3,2780,0
+TAYD.US,D,20220707,000000,8.91,9.66,8.79,9.27,9382,0
+TAYD.US,D,20220708,000000,9.5701,9.62,9.27,9.27,1439,0
+TAYD.US,D,20220711,000000,9.56,9.6895,9,9.283,8777,0
+TAYD.US,D,20220712,000000,9.38,9.7399,9.1,9.27,4617,0
+TAYD.US,D,20220713,000000,9.25,9.4288,8.8,8.8,4756,0
+TAYD.US,D,20220714,000000,8.65,8.95,8.2,8.45,3386,0
+TAYD.US,D,20220715,000000,8.61,9.0995,8.3,8.32,3014,0
+TAYD.US,D,20220718,000000,8.31,8.79,8.31,8.79,810,0
+TAYD.US,D,20220719,000000,8.52,8.98,8.52,8.57,2827,0
+TAYD.US,D,20220720,000000,8.94,8.99,8.795,8.795,1266,0
+TAYD.US,D,20220721,000000,8.42,8.42,8.42,8.42,206,0
+TAYD.US,D,20220722,000000,8.46,8.46,8.46,8.46,229,0
+TAYD.US,D,20220725,000000,8.75,8.75,8.57,8.57,1705,0
+TAYD.US,D,20220726,000000,8.6472,8.735,8.57,8.57,958,0
+TAYD.US,D,20220727,000000,8.5,8.75,8.38,8.38,4457,0
+TAYD.US,D,20220728,000000,8.55,8.55,8.5,8.5,547,0
+TAYD.US,D,20220729,000000,8.4999,8.59,8.49,8.576,4759,0
+TAYD.US,D,20220801,000000,8.5,8.5,8.5,8.5,387,0
+TAYD.US,D,20220802,000000,8.38,8.6,8.29,8.3999,3816,0
+TAYD.US,D,20220803,000000,8.4,8.4,8.4,8.4,281,0
+TAYD.US,D,20220805,000000,8.31,8.31,8.31,8.31,419,0
+TAYD.US,D,20220808,000000,8.3,8.56,8.3,8.47,2565,0
+TAYD.US,D,20220809,000000,8.5,8.5,8.31,8.36,1826,0
+TAYD.US,D,20220810,000000,8.31,8.5742,8.15,8.25,4837,0
+TAYD.US,D,20220811,000000,8.35,8.35,8.21,8.21,398,0
+TAYD.US,D,20220812,000000,8.13,8.65,8.13,8.65,7617,0
+TAYD.US,D,20220815,000000,8.48,8.5001,8.48,8.5001,1262,0
+TAYD.US,D,20220816,000000,8.64,8.64,8.4975,8.4975,2330,0
+TAYD.US,D,20220817,000000,8.58,8.58,8.19,8.4446,3553,0
+TAYD.US,D,20220818,000000,8.24,8.5,8.24,8.4244,1566,0
+TAYD.US,D,20220819,000000,10,10.25,9.59,9.81,113080,0
+TAYD.US,D,20220822,000000,9.95,10.1712,9.61,10.1,19331,0
+TAYD.US,D,20220823,000000,10.15,10.15,10.015,10.06,5074,0
+TAYD.US,D,20220824,000000,10.0418,10.0899,10,10.05,2432,0
+TAYD.US,D,20220825,000000,10.05,10.1,9.9575,10.05,1991,0
+TAYD.US,D,20220826,000000,9.8001,9.965,9.8001,9.925,4848,0
+TAYD.US,D,20220829,000000,9.89,10.15,9.89,10.14,3191,0
+TAYD.US,D,20220830,000000,10.125,10.125,10.05,10.05,1565,0
+TAYD.US,D,20220831,000000,9.959,10.19,9.959,10.19,1618,0
+TAYD.US,D,20220901,000000,10.14,10.52,9.98,10.06,4577,0
+TAYD.US,D,20220902,000000,10.01,10.035,9.85,9.9358,4881,0
+TAYD.US,D,20220906,000000,9.87,10.1,9.76,9.86,13900,0
+TAYD.US,D,20220907,000000,9.8,9.9225,9.76,9.85,24834,0
+TAYD.US,D,20220908,000000,9.98,10.01,9.9,9.98,1548,0
+TAYD.US,D,20220909,000000,9.95,10.05,9.9,10.05,3244,0
+TAYD.US,D,20220912,000000,9.99,10.05,9.9,10.01,12099,0
+TAYD.US,D,20220913,000000,9.86,10.08,9.86,9.9201,11875,0
+TAYD.US,D,20220914,000000,9.86,9.97,9.86,9.9,32608,0
+TAYD.US,D,20220915,000000,9.9001,10.025,9.9,10.025,7185,0
+TAYD.US,D,20220916,000000,10.0363,10.11,9.95,10.11,12425,0
+TAYD.US,D,20220919,000000,10.13,10.4493,10.1,10.1,6811,0
+TAYD.US,D,20220920,000000,10.1,10.15,10,10.0001,4601,0
+TAYD.US,D,20220921,000000,10.1343,10.1343,10.08,10.11,3570,0
+TAYD.US,D,20220922,000000,10.07,10.07,10.0462,10.06,781,0
+TAYD.US,D,20220923,000000,9.94,10.09,9.66,9.8101,6012,0
+TAYD.US,D,20220926,000000,9.88,9.9112,9.88,9.9112,979,0
+TAYD.US,D,20220927,000000,9.9098,9.95,9.885,9.91,2363,0
+TAYD.US,D,20220929,000000,9.87,9.9052,9.81,9.85,1450,0
+TAYD.US,D,20220930,000000,10,10.47,9.95,10.17,32284,0
+TAYD.US,D,20221003,000000,10.5,10.9451,10.5,10.65,12607,0
+TAYD.US,D,20221004,000000,10.69,10.77,10.57,10.57,9361,0
+TAYD.US,D,20221005,000000,10.5,10.56,10.35,10.35,8613,0
+TAYD.US,D,20221006,000000,10.48,11.19,10.48,11.1,27658,0
+TAYD.US,D,20221007,000000,11.09,11.14,10.8105,10.9941,4564,0
+TAYD.US,D,20221010,000000,10.73,11.34,10.47,10.9604,6536,0
+TAYD.US,D,20221011,000000,10.57,11.0199,10.14,10.72,7382,0
+TAYD.US,D,20221012,000000,10.8716,10.88,10.84,10.84,1436,0
+TAYD.US,D,20221013,000000,10.9,10.99,10.79,10.99,3680,0
+TAYD.US,D,20221014,000000,10.4124,11.02,10.4124,11.02,4779,0
+TAYD.US,D,20221017,000000,11,11.2172,10.95,11,4264,0
+TAYD.US,D,20221018,000000,11.01,11.04,11.01,11.03,2000,0
+TAYD.US,D,20221019,000000,10.9522,11.03,10.8586,10.88,9126,0
+TAYD.US,D,20221020,000000,11.1,11.3,10.96,11.3,5988,0
+TAYD.US,D,20221021,000000,11.29,11.64,11.255,11.4387,8315,0
+TAYD.US,D,20221024,000000,11.14,11.8,11.14,11.78,3725,0
+TAYD.US,D,20221025,000000,11.8,12,11.6654,12,2679,0
+TAYD.US,D,20221026,000000,11.95,11.98,11.84,11.84,6710,0
+TAYD.US,D,20221027,000000,11.95,12.3922,11.8283,12.29,12709,0
+TAYD.US,D,20221028,000000,12.07,12.5,12.07,12.36,10597,0
+TAYD.US,D,20221031,000000,12.24,12.7399,11.95,12.58,7340,0
+TAYD.US,D,20221101,000000,12.6486,12.94,12.59,12.77,7663,0
+TAYD.US,D,20221102,000000,12.77,12.92,12.7305,12.815,5952,0
+TAYD.US,D,20221103,000000,12.69,12.98,12.69,12.7784,4402,0
+TAYD.US,D,20221104,000000,12.98,13.22,12.685,13.12,5784,0
+TAYD.US,D,20221107,000000,14,14,12.9796,13.24,5580,0
+TAYD.US,D,20221108,000000,13.1475,13.25,12.9868,13.25,2779,0
+TAYD.US,D,20221109,000000,13.01,13.2,12.2129,13.2,13509,0
+TAYD.US,D,20221110,000000,12.3596,12.5645,12.32,12.45,1913,0
+TAYD.US,D,20221111,000000,12.5,12.6546,12.38,12.46,4584,0
+TAYD.US,D,20221114,000000,12.46,12.75,12.46,12.675,2432,0
+TAYD.US,D,20221115,000000,12.71,12.71,12.46,12.61,6867,0
+TAYD.US,D,20221116,000000,12.59,12.9629,12.59,12.85,2334,0
+TAYD.US,D,20221117,000000,12.9636,12.99,12.835,12.96,1337,0
+TAYD.US,D,20221118,000000,12.99,13.44,12.99,13.41,2607,0
+TAYD.US,D,20221121,000000,13.5,13.7206,13.05,13.27,5661,0
+TAYD.US,D,20221122,000000,13.435,13.7099,13.2,13.25,2147,0
+TAYD.US,D,20221123,000000,13.5813,13.64,13.425,13.61,1239,0
+TAYD.US,D,20221125,000000,13.71,13.71,13.5,13.5,1789,0
+TAYD.US,D,20221128,000000,13.45,13.72,13.01,13.255,2207,0
+TAYD.US,D,20221129,000000,13.214,13.214,12.97,12.97,559,0
+TAYD.US,D,20221130,000000,13.12,13.48,13.12,13.4025,1815,0
+TAYD.US,D,20221201,000000,13.69,13.72,13.46,13.46,5918,0
+TAYD.US,D,20221202,000000,13.552,13.552,13.46,13.46,1734,0
+TAYD.US,D,20221205,000000,13.43,13.43,13.43,13.43,631,0
+TAYD.US,D,20221206,000000,13.05,13.05,12.79,12.9,727,0
+TAYD.US,D,20221207,000000,12.8015,12.845,12.79,12.845,1322,0
+TAYD.US,D,20221208,000000,12.905,12.905,12.79,12.79,349,0
+TAYD.US,D,20221212,000000,12.32,12.32,11.05,12.15,6762,0
+TAYD.US,D,20221213,000000,12.04,12.05,11.9,11.9,1107,0
+TAYD.US,D,20221214,000000,11.5,11.5,11.35,11.35,958,0
+TAYD.US,D,20221215,000000,11,11.125,11,11.1,5306,0
+TAYD.US,D,20221216,000000,11.24,11.24,11,11.1,2516,0
+TAYD.US,D,20221219,000000,11.1933,11.1933,10.4982,10.52,1243,0
+TAYD.US,D,20221220,000000,10.6,11.77,10.6,11.77,7026,0
+TAYD.US,D,20221221,000000,11.24,11.24,10.91,10.91,30797,0
+TAYD.US,D,20221222,000000,11.075,11.075,11,11,1029,0
+TAYD.US,D,20221223,000000,11.0062,11.01,10.98,11.01,1079,0
+TAYD.US,D,20221227,000000,11.15,11.15,10.99,10.99,1579,0
+TAYD.US,D,20221228,000000,10.82,11.05,10.82,11.05,3053,0
+TAYD.US,D,20221229,000000,12.45,13.9,12.45,13.71,62946,0
+TAYD.US,D,20221230,000000,13.94,14.35,13.79,14.19,28944,0
+TAYD.US,D,20230103,000000,14.22,14.3,13.28,13.28,19736,0
+TAYD.US,D,20230104,000000,14.5,14.5,13.42,13.48,18969,0
+TAYD.US,D,20230105,000000,13.81,14.14,13.4085,14.14,11297,0
+TAYD.US,D,20230106,000000,14.5,14.5,13.6942,14.17,21309,0
+TAYD.US,D,20230109,000000,14.5,14.5,14,14.25,11037,0
+TAYD.US,D,20230110,000000,14.5,14.88,14.15,14.52,30702,0
+TAYD.US,D,20230111,000000,14.52,14.5634,14.07,14.245,8295,0
+TAYD.US,D,20230112,000000,14.33,14.4,14.1,14.225,5039,0
+TAYD.US,D,20230113,000000,14.4,14.4,14.225,14.3,737,0
+TAYD.US,D,20230117,000000,14.3,14.3,14.1101,14.3,6803,0
+TAYD.US,D,20230118,000000,14.29,14.3,14.1614,14.3,4580,0
+TAYD.US,D,20230119,000000,14.1936,14.3,13.42,13.6934,16819,0
+TAYD.US,D,20230120,000000,13.87,13.9639,13.5099,13.52,16580,0
+TAYD.US,D,20230123,000000,13.98,14.58,13.98,14.2547,29400,0
+TAYD.US,D,20230124,000000,14.55,14.85,14.2261,14.7101,27366,0
+TAYD.US,D,20230125,000000,14.75,14.87,14.5302,14.79,12692,0
+TAYD.US,D,20230126,000000,14.87,15.85,14.8301,15.51,48451,0
+TAYD.US,D,20230127,000000,15.51,15.75,15.3001,15.67,9338,0
+TAYD.US,D,20230130,000000,15.68,16.2499,15.68,16.13,17446,0
+TAYD.US,D,20230131,000000,16.56,16.56,16.0337,16.28,10749,0
+TAYD.US,D,20230201,000000,16.39,16.39,16.04,16.08,4906,0
+TAYD.US,D,20230202,000000,16.1,16.28,16.0601,16.13,15342,0
+TAYD.US,D,20230203,000000,16.15,16.59,16.15,16.5,29239,0
+TAYD.US,D,20230206,000000,16.69,16.69,16.17,16.3,21490,0
+TAYD.US,D,20230207,000000,16.465,16.465,14.92,15.13,25270,0
+TAYD.US,D,20230208,000000,14.76,15.758,14.5,15.758,18997,0
+TAYD.US,D,20230209,000000,15.93,16.3899,15.93,16.3899,11343,0
+TAYD.US,D,20230210,000000,16.5,16.5,15.9,16.03,6091,0
+TAYD.US,D,20230213,000000,16.05,16.77,15.75,16.54,12196,0
+TAYD.US,D,20230214,000000,16.7746,16.97,16.3943,16.9029,8116,0
+TAYD.US,D,20230215,000000,16.845,16.98,16,16.73,14815,0
+TAYD.US,D,20230216,000000,16.12,16.1899,15.2001,15.91,11329,0
+TAYD.US,D,20230217,000000,15.9001,16.24,15.6815,16.025,21873,0
+TAYD.US,D,20230221,000000,16.2,16.23,15.6918,16,10186,0
+TAYD.US,D,20230222,000000,15.98,16.94,15.7944,16.65,21868,0
+TAYD.US,D,20230223,000000,16.65,16.8976,16.4,16.69,16701,0
+TAYD.US,D,20230224,000000,16.69,16.9271,16,16.91,10309,0
+TAYD.US,D,20230227,000000,16.4,16.93,16.4,16.89,4526,0
+TAYD.US,D,20230228,000000,16.46,16.885,16.3128,16.8044,6666,0
+TAYD.US,D,20230301,000000,16.4,17.2149,16.4,17.03,15363,0
+TAYD.US,D,20230302,000000,16.9,17.115,16.82,16.92,5409,0
+TAYD.US,D,20230303,000000,16.5314,16.85,16.5314,16.6401,1921,0
+TAYD.US,D,20230306,000000,16.76,16.9222,16.276,16.7831,4418,0
+TAYD.US,D,20230307,000000,17.012,17.0173,16.17,16.61,9462,0
+TAYD.US,D,20230308,000000,16.61,16.62,16.3879,16.39,2630,0
+TAYD.US,D,20230309,000000,16.35,16.68,16.1,16.14,1918,0
+TAYD.US,D,20230310,000000,16.66,16.66,16.37,16.37,1355,0
+TAYD.US,D,20230313,000000,16.01,16.45,15.3,15.9494,29669,0
+TAYD.US,D,20230314,000000,15.66,16.65,15.66,16.33,7888,0
+TAYD.US,D,20230315,000000,15.6701,16.21,15.6701,15.89,2769,0
+TAYD.US,D,20230316,000000,16.15,16.4796,15.941,16.1172,4040,0
+TAYD.US,D,20230317,000000,16.09,16.74,15.85,16.74,27361,0
+TAYD.US,D,20230320,000000,16.59,16.69,16.09,16.56,9364,0
+TAYD.US,D,20230321,000000,15.975,16.685,15.975,16.17,3640,0
+TAYD.US,D,20230322,000000,16.19,16.69,16.06,16.23,10170,0
+TAYD.US,D,20230323,000000,16.34,16.72,16.2519,16.29,4562,0
+TAYD.US,D,20230324,000000,16.1,16.91,15.9,16.58,9906,0
+TAYD.US,D,20230327,000000,16.5,16.75,16.06,16.54,6983,0
+TAYD.US,D,20230328,000000,16.84,16.92,16.2957,16.71,7185,0
+TAYD.US,D,20230329,000000,16.89,17.34,16.77,17.25,14583,0
+TAYD.US,D,20230330,000000,18.15,21.13,18.15,20.9,133865,0
+TAYD.US,D,20230331,000000,21.18,21.8,18.16,20.04,67009,0
+TAYD.US,D,20230403,000000,20,20,19.05,19.88,19978,0
+TAYD.US,D,20230404,000000,19.51,19.88,19.51,19.88,8287,0
+TAYD.US,D,20230405,000000,19.685,20.96,19.39,20.715,55750,0
+TAYD.US,D,20230406,000000,20.72,21.38,20.36,20.36,27700,0
+TAYD.US,D,20230410,000000,21,21,19.49,20.84,14743,0
+TAYD.US,D,20230411,000000,20.463,20.8529,20.38,20.79,2454,0
+TAYD.US,D,20230412,000000,20.5,20.95,20.1391,20.89,7657,0
+TAYD.US,D,20230413,000000,20.5,20.5,19.89,20.21,24843,0
+TAYD.US,D,20230414,000000,19.98,20.4352,19.66,20.15,8884,0
+TAYD.US,D,20230417,000000,20.14,20.15,19.4101,19.9,12408,0
+TAYD.US,D,20230418,000000,19.72,20.5,19.41,20.24,19083,0
+TAYD.US,D,20230419,000000,19.86,20.74,19.5601,20.62,10557,0
+TAYD.US,D,20230420,000000,20.6,21.76,20.1453,20.9904,31788,0
+TAYD.US,D,20230421,000000,20.71,20.9999,20.35,20.37,4566,0
+TAYD.US,D,20230424,000000,20.29,21.25,20.29,21.24,13042,0
+TAYD.US,D,20230425,000000,20.9476,21.4983,20.9476,21.4,8273,0
+TAYD.US,D,20230426,000000,21.72,21.72,20.65,21.68,9538,0
+TAYD.US,D,20230427,000000,21.55,22,21.228,21.795,5551,0
+TAYD.US,D,20230428,000000,21.78,22.49,21.65,21.75,14415,0
+TAYD.US,D,20230501,000000,22.17,23.79,21.81,22.36,38412,0
+TAYD.US,D,20230502,000000,22.4,22.695,21.8001,22.1309,8805,0
+TAYD.US,D,20230503,000000,22.51,22.9156,21.76,22.44,8989,0
+TAYD.US,D,20230504,000000,22.05,22.29,21.37,21.7,5990,0
+TAYD.US,D,20230505,000000,21.99,22.9999,21.8001,21.92,6644,0
+TAYD.US,D,20230508,000000,22.27,22.4893,21.83,21.83,4706,0
+TAYD.US,D,20230509,000000,21.8,22.135,21.31,21.75,15992,0
+TAYD.US,D,20230510,000000,21.42,22.62,21.31,21.975,18898,0
+TAYD.US,D,20230511,000000,22.2,22.2,21.31,21.645,7415,0
+TAYD.US,D,20230512,000000,21.67,21.9515,21.3842,21.63,4651,0
+TAYD.US,D,20230515,000000,21.9,21.9,21.06,21.25,13820,0
+TAYD.US,D,20230516,000000,21.25,21.25,20.05,20.8222,20179,0
+TAYD.US,D,20230517,000000,20.5386,20.5386,19.51,19.96,19900,0
+TAYD.US,D,20230518,000000,19.89,19.89,19.56,19.63,5725,0
+TAYD.US,D,20230519,000000,20.019,20.0914,18.76,18.95,11289,0
+TAYD.US,D,20230522,000000,19.5501,19.95,19.3801,19.95,4332,0
+TAYD.US,D,20230523,000000,19.88,19.89,19.52,19.82,6197,0
+TAYD.US,D,20230524,000000,19.7,19.7,19.63,19.7,777,0
+TAYD.US,D,20230525,000000,19.4,19.4,18.1201,19.25,7976,0
+TAYD.US,D,20230526,000000,19.1624,19.29,18.72,19.2456,2454,0
+TAYD.US,D,20230530,000000,18.825,18.88,18.825,18.88,812,0
+TAYD.US,D,20230531,000000,18.75,18.75,18.1001,18.55,3885,0
+TAYD.US,D,20230601,000000,18.325,18.91,18.25,18.88,3111,0
+TAYD.US,D,20230602,000000,18.77,19.7375,18.77,19.47,4148,0
+TAYD.US,D,20230605,000000,19,19.7799,19,19.215,1535,0
+TAYD.US,D,20230606,000000,19.01,19.75,18.6,19.18,8034,0
+TAYD.US,D,20230607,000000,18.62,19.3,18.62,18.77,7202,0
+TAYD.US,D,20230608,000000,18.96,21.0999,18.61,19.8,24489,0
+TAYD.US,D,20230609,000000,19.425,19.8,19.0982,19.73,4856,0
+TAYD.US,D,20230612,000000,19.36,21.39,19.36,21.37,16844,0
+TAYD.US,D,20230613,000000,21.4,22.5,21.3653,21.4,24977,0
+TAYD.US,D,20230614,000000,21.4,22.35,21.25,21.25,5494,0
+TAYD.US,D,20230615,000000,22,22.05,21.3809,22.05,7301,0
+TAYD.US,D,20230616,000000,21.779,23.48,21.29,23,17000,0
+TAYD.US,D,20230620,000000,22.91,22.99,21.8,22.4,6776,0
+TAYD.US,D,20230621,000000,22,22.4391,21.05,21.7,9041,0
+TAYD.US,D,20230622,000000,22,22,20.76,20.76,1998,0
+TAYD.US,D,20230623,000000,21.51,21.51,20.8,21.41,6468,0
+TAYD.US,D,20230626,000000,21.89,24,21.49,24,26699,0
+TAYD.US,D,20230627,000000,23.73,25.69,23.73,25.67,39760,0
+TAYD.US,D,20230628,000000,25.55,26.25,25.36,26.16,13273,0
+TAYD.US,D,20230629,000000,26.4,26.4,25.63,25.95,8323,0
+TAYD.US,D,20230630,000000,25.7,25.802,25.4004,25.56,7887,0
+TAYD.US,D,20230703,000000,25.65,26.25,25.51,26.25,7025,0
+TAYD.US,D,20230705,000000,26,26,25.5,25.89,4815,0
+TAYD.US,D,20230706,000000,25.51,25.92,24.09,25.21,13566,0
+TAYD.US,D,20230707,000000,24.25,26.06,24.25,26.06,4765,0
+TAYD.US,D,20230710,000000,25.45,25.98,24.61,24.75,8214,0
+TAYD.US,D,20230711,000000,24.72,25.8,24.72,25.3853,3041,0
+TAYD.US,D,20230712,000000,25.3,25.7,25.105,25.105,2955,0
+TAYD.US,D,20230713,000000,25.2,25.36,24.62,25.36,3539,0
+TAYD.US,D,20230714,000000,24.8,25,23.189,24.01,18371,0
+TAYD.US,D,20230717,000000,23.87,24.5,23.87,24.44,5058,0
+TAYD.US,D,20230718,000000,24.05,25.08,23.75,24.22,5220,0
+TAYD.US,D,20230719,000000,24.0001,24.9806,24.0001,24.12,2245,0
+TAYD.US,D,20230720,000000,24.1202,24.72,24.1,24.1,4658,0
+TAYD.US,D,20230721,000000,24.13,24.464,23.76,23.76,3134,0
+TAYD.US,D,20230724,000000,23.76,23.97,23.55,23.55,5448,0
+TAYD.US,D,20230725,000000,23.45,23.45,21.6,22.1,23858,0
+TAYD.US,D,20230726,000000,22.3,22.54,21.025,21.94,9308,0
+TAYD.US,D,20230727,000000,21.545,22.97,21.545,22.705,9868,0
+TAYD.US,D,20230728,000000,22.57,23.5124,22.57,23.3098,10570,0
+TAYD.US,D,20230731,000000,23.31,24.8762,23.2601,23.8,11980,0
+TAYD.US,D,20230801,000000,23.3001,23.7808,23.2,23.3,4476,0
+TAYD.US,D,20230802,000000,23.17,23.31,21.8935,23.31,14347,0
+TAYD.US,D,20230803,000000,22.99,23.66,22.99,23.18,3527,0
+TAYD.US,D,20230804,000000,23.6631,23.7387,22.93,23.04,7493,0
+TAYD.US,D,20230807,000000,23.09,23.2399,21.91,22.44,3870,0
+TAYD.US,D,20230808,000000,22.1257,22.28,20.49,21.1893,15389,0
+TAYD.US,D,20230809,000000,21.235,21.6688,20.57,20.58,3917,0
+TAYD.US,D,20230810,000000,20.61,20.61,19.12,19.12,19612,0
+TAYD.US,D,20230811,000000,19.5,19.5,18.06,18.69,19634,0
+TAYD.US,D,20230814,000000,18.89,19.95,18.56,18.56,18727,0
+TAYD.US,D,20230815,000000,21,22.7499,21,21.15,38889,0
+TAYD.US,D,20230816,000000,20.77,22.3999,20.77,21.52,10108,0
+TAYD.US,D,20230817,000000,21.92,22.59,21.43,21.43,8797,0
+TAYD.US,D,20230818,000000,21.24,21.9899,21.1,21.6496,8867,0
+TAYD.US,D,20230821,000000,21.87,22.53,21.11,22.36,5135,0
+TAYD.US,D,20230822,000000,22.54,22.54,21.685,21.93,6348,0
+TAYD.US,D,20230823,000000,22.67,22.67,21.5,22.5,6335,0
+TAYD.US,D,20230824,000000,22.35,22.74,21.85,22,7344,0
+TAYD.US,D,20230825,000000,22.64,22.72,21.18,22.72,11954,0
+TAYD.US,D,20230828,000000,22.72,22.86,22.55,22.55,12814,0
+TAYD.US,D,20230829,000000,22.56,23.2656,22,22.3,7871,0
+TAYD.US,D,20230830,000000,22.4189,22.6905,21.8493,22.07,6463,0
+TAYD.US,D,20230831,000000,22.12,22.48,21.78,22.48,8379,0
+TAYD.US,D,20230901,000000,22.48,22.561,22.3,22.35,2457,0
+TAYD.US,D,20230905,000000,22.5329,23.25,22.4001,22.9436,9008,0
+TAYD.US,D,20230906,000000,22.5,23.0899,22.0001,22.011,5710,0
+TAYD.US,D,20230907,000000,21.71,22.3116,21.71,21.8364,2978,0
+TAYD.US,D,20230908,000000,21.79,21.99,21.52,21.5806,2953,0
+TAYD.US,D,20230911,000000,21.72,21.7401,21.4001,21.49,4421,0
+TAYD.US,D,20230912,000000,22.29,22.3455,21.7501,21.76,10716,0
+TAYD.US,D,20230913,000000,22.02,22.02,21.42,21.42,3344,0
+TAYD.US,D,20230914,000000,21.46,21.46,20.515,21.2155,5738,0
+TAYD.US,D,20230915,000000,21.1399,21.6505,20.51,21.42,25066,0
+TAYD.US,D,20230918,000000,21.09,21.58,21.09,21.115,9555,0
+TAYD.US,D,20230919,000000,21.12,21.12,20.56,20.7622,5292,0
+TAYD.US,D,20230920,000000,21.1867,21.32,20.25,20.5,11673,0
+TAYD.US,D,20230921,000000,20.37,20.95,19.81,20.105,3770,0
+TAYD.US,D,20230922,000000,20.4851,21.28,20.2156,21.0166,16890,0
+TAYD.US,D,20230925,000000,20.66,21.5301,20.66,21.3,5890,0
+TAYD.US,D,20230926,000000,21.12,21.65,21.11,21.11,5364,0
+TAYD.US,D,20230927,000000,22.03,22.3199,21.16,21.25,6279,0
+TAYD.US,D,20230928,000000,22.125,22.125,21.25,21.49,2406,0
+TAYD.US,D,20230929,000000,22.69,23,20.7601,21.3,31230,0
+TAYD.US,D,20231002,000000,21.3,21.98,21.12,21.98,10651,0
+TAYD.US,D,20231003,000000,21.44,21.44,21.44,21.44,380,0
+TAYD.US,D,20231004,000000,21.19,21.75,21,21.28,13855,0
+TAYD.US,D,20231005,000000,21.3,21.3,20.82,20.82,4468,0
+TAYD.US,D,20231006,000000,20.98,20.98,20.82,20.95,1854,0
+TAYD.US,D,20231009,000000,21.23,21.23,20.5,20.99,8402,0
+TAYD.US,D,20231010,000000,20.99,21.23,20.915,21.23,3106,0
+TAYD.US,D,20231011,000000,20.97,21.1,20.7,20.7,5520,0
+TAYD.US,D,20231012,000000,20.61,21.05,20.5001,20.8757,4718,0
+TAYD.US,D,20231013,000000,21.07,21.5121,20.7,21.25,6494,0
+TAYD.US,D,20231016,000000,20.9,21.4503,20.7,21.04,21196,0
+TAYD.US,D,20231017,000000,21.06,21.58,21.06,21.51,6379,0
+TAYD.US,D,20231018,000000,21.5,22.5,21.5,21.905,22515,0
+TAYD.US,D,20231019,000000,22,22.2,21.53,21.8,5413,0
+TAYD.US,D,20231020,000000,21.85,22.304,21.76,21.92,2815,0
+TAYD.US,D,20231023,000000,22.1,23.445,22.1,23.098,8333,0
+TAYD.US,D,20231024,000000,23.1,23.9,22.7568,22.925,6488,0
+TAYD.US,D,20231025,000000,22.89,22.89,22.696,22.696,5142,0
+TAYD.US,D,20231026,000000,22.68,22.87,22.68,22.78,5074,0
+TAYD.US,D,20231027,000000,22.695,22.73,22.68,22.73,3633,0
+TAYD.US,D,20231030,000000,22.58,22.58,22.32,22.32,11100,0
+TAYD.US,D,20231031,000000,22.385,22.45,21.69,22.075,6453,0
+TAYD.US,D,20231101,000000,21.8993,21.9645,21.44,21.59,8567,0
+TAYD.US,D,20231102,000000,21.5,22.2899,21.5,21.95,4041,0
+TAYD.US,D,20231103,000000,22.21,22.21,21.6323,21.88,4365,0
+TAYD.US,D,20231106,000000,21.72,21.78,21.72,21.78,735,0
+TAYD.US,D,20231107,000000,21.7,21.88,21.68,21.68,4153,0
+TAYD.US,D,20231108,000000,21.936,22.35,21.68,21.68,3703,0
+TAYD.US,D,20231109,000000,21.9501,21.9501,21.7,21.72,2336,0
+TAYD.US,D,20231110,000000,21.91,22.1297,21.91,21.91,2797,0
+TAYD.US,D,20231113,000000,21.57,22.2,21.57,21.95,3241,0
+TAYD.US,D,20231114,000000,22.4,22.7,21.88,22.7,6736,0
+TAYD.US,D,20231115,000000,22.59,22.69,22.14,22.14,2605,0
+TAYD.US,D,20231116,000000,21.9,22.095,21.9,21.96,2142,0
+TAYD.US,D,20231117,000000,21.9,22.49,21.9,22.3,5321,0
+TAYD.US,D,20231120,000000,22.57,22.9899,22.25,22.26,7477,0
+TAYD.US,D,20231121,000000,22.44,22.44,21.92,22.13,5590,0
+TAYD.US,D,20231122,000000,22.0504,22.18,22.0504,22.18,1379,0
+TAYD.US,D,20231124,000000,22.28,22.55,22.28,22.425,888,0
+TAYD.US,D,20231127,000000,22.49,22.99,22.49,22.55,3405,0
+TAYD.US,D,20231128,000000,22.795,22.795,22.59,22.59,1227,0
+TAYD.US,D,20231129,000000,22.8,23.5,22.8,23.15,7804,0
+TAYD.US,D,20231130,000000,22.9,23.49,22.695,23.22,5362,0
+TAYD.US,D,20231201,000000,22.92,23.8,22.92,23.8,9420,0
+TAYD.US,D,20231204,000000,23.53,23.8,22.5,23.5,6784,0
+TAYD.US,D,20231205,000000,23.07,23.7111,23.07,23.3,5581,0
+TAYD.US,D,20231206,000000,22.9,23.19,22.58,23,5908,0
+TAYD.US,D,20231207,000000,23,23,22.64,22.6536,3513,0
+TAYD.US,D,20231208,000000,22.6,23.09,22.5197,23.09,6760,0
+TAYD.US,D,20231211,000000,23.01,23.65,23.01,23.395,21161,0
+TAYD.US,D,20231212,000000,23.2499,23.75,23.14,23.44,5190,0
+TAYD.US,D,20231213,000000,23.44,24,23.43,23.43,11574,0
+TAYD.US,D,20231214,000000,23.735,24.0519,23.4701,24.0519,1627,0
+TAYD.US,D,20231215,000000,24,24.5,24,24.08,7202,0
+TAYD.US,D,20231218,000000,24.1,24.1,23.58,23.68,3922,0
+TAYD.US,D,20231219,000000,23.84,24.08,23.84,24.08,945,0
+TAYD.US,D,20231220,000000,24.48,24.48,24.39,24.39,1366,0
+TAYD.US,D,20231221,000000,24.41,24.41,24.1322,24.1322,1658,0
+TAYD.US,D,20231222,000000,24.05,24.25,23.75,23.875,5946,0
+TAYD.US,D,20231226,000000,23.82,24.415,23.01,23.5,11236,0
+TAYD.US,D,20231227,000000,23.33,23.55,22.7,23.15,10567,0
+TAYD.US,D,20231228,000000,23.23,23.695,22.65,22.78,10926,0
+TAYD.US,D,20231229,000000,22.6,22.6,22.01,22.13,10533,0
+TAYD.US,D,20240102,000000,22.663,22.915,22.6,22.66,5596,0
+TAYD.US,D,20240103,000000,23.23,23.2489,22.66,23.05,2299,0
+TAYD.US,D,20240104,000000,22.6392,22.6644,21.985,21.985,15918,0
+TAYD.US,D,20240105,000000,21.99,22.55,21.99,22.2,2199,0
+TAYD.US,D,20240108,000000,22.22,23.25,22.22,23.19,5244,0
+TAYD.US,D,20240109,000000,23.15,23.9388,23.15,23.57,5314,0
+TAYD.US,D,20240110,000000,24.02,28.6463,24.0169,27.81,76083,0
+TAYD.US,D,20240111,000000,28.45,28.7,27.0871,28.07,25304,0
+TAYD.US,D,20240112,000000,28.21,28.6204,27.51,28.31,13151,0
+TAYD.US,D,20240116,000000,28.5,29.4999,28.23,29.245,49134,0
+TAYD.US,D,20240117,000000,29.31,32.2899,28.94,31.87,38485,0
+TAYD.US,D,20240118,000000,31.79,32.065,28.92,30.47,44289,0
+TAYD.US,D,20240119,000000,30.24,30.36,27.82,30.2,14051,0
+TAYD.US,D,20240122,000000,29.97,31.2855,29.97,31.25,12360,0
+TAYD.US,D,20240123,000000,31.4,31.5,30.54,30.6,8304,0
+TAYD.US,D,20240124,000000,30.65,31.84,30.65,31.6,9162,0
+TAYD.US,D,20240125,000000,32,32,30.5,31.61,9023,0
+TAYD.US,D,20240126,000000,31.9,31.9,30.31,30.49,7187,0
+TAYD.US,D,20240129,000000,30.66,31,29.95,30.52,13061,0
+TAYD.US,D,20240130,000000,30.65,31.8582,29.2614,31.5901,9705,0
+TAYD.US,D,20240131,000000,31.62,31.62,30.61,30.8,7218,0
+TAYD.US,D,20240201,000000,30.99,31.9131,30.9099,31.4,7798,0
+TAYD.US,D,20240202,000000,31.21,31.99,29.9454,31.99,4700,0
+TAYD.US,D,20240205,000000,31.99,31.99,30.55,31.98,10250,0
+TAYD.US,D,20240206,000000,31.6,32.755,31.2,32.66,16497,0
+TAYD.US,D,20240207,000000,33,34.2499,32.7374,33.65,17938,0
+TAYD.US,D,20240208,000000,34.1,34.25,33.77,34.25,15750,0
+TAYD.US,D,20240209,000000,33.92,36.47,33.92,36.28,18451,0
+TAYD.US,D,20240212,000000,36,36.98,35.25,36.25,10047,0
+TAYD.US,D,20240213,000000,36.88,37,33.96,36.65,11619,0
+TAYD.US,D,20240214,000000,36.65,37.39,33.75,37.14,11135,0
+TAYD.US,D,20240215,000000,36.69,37.32,35.5801,36.61,9773,0
+TAYD.US,D,20240216,000000,37,37.4272,35.9855,37.4,10678,0
+TAYD.US,D,20240220,000000,37.5,37.5,36,36.99,16199,0
+TAYD.US,D,20240221,000000,36.43,37,36,36.38,15281,0
+TAYD.US,D,20240222,000000,35.75,35.75,34.34,34.55,8507,0
+TAYD.US,D,20240223,000000,34.98,35.49,34.8813,35.41,9073,0
+TAYD.US,D,20240226,000000,35.09,35.25,34.125,34.47,15021,0
+TAYD.US,D,20240227,000000,34.05,35.26,32,33.5,17083,0
+TAYD.US,D,20240228,000000,34.93,36.36,34.3701,36.36,13655,0
+TAYD.US,D,20240229,000000,36.37,36.99,35.98,35.98,14004,0
+TAYD.US,D,20240301,000000,35.42,36.902,35.42,36.15,8392,0
+TAYD.US,D,20240304,000000,36.15,36.15,34.4261,35.25,11598,0
+TAYD.US,D,20240305,000000,34.5437,35.35,33.705,34.23,8234,0
+TAYD.US,D,20240306,000000,34.65,38.9,34.65,38.01,33218,0
+TAYD.US,D,20240307,000000,37.67,42.005,37.67,41.65,59452,0
+TAYD.US,D,20240308,000000,42.5,45.37,40.15,41.77,50586,0
+TAYD.US,D,20240311,000000,41.92,42.2099,39.4601,41.59,17966,0
+TAYD.US,D,20240312,000000,41.45,42.64,40.9306,41.92,12226,0
+TAYD.US,D,20240313,000000,41.73,42.36,40.24,42.18,11654,0
+TAYD.US,D,20240314,000000,41.03,42.5,41.03,42.45,10177,0
+TAYD.US,D,20240315,000000,42.25,45.71,41.95,45.71,49504,0
+TAYD.US,D,20240318,000000,44.7,45.25,41.9106,42.41,32729,0
+TAYD.US,D,20240319,000000,42.2,44,42,42.93,16528,0
+TAYD.US,D,20240320,000000,40.75,42.9,40.75,42.9,17282,0
+TAYD.US,D,20240321,000000,42.66,43,42.16,43,5731,0
+TAYD.US,D,20240322,000000,43.41,44.24,42.55,44.18,15919,0
+TAYD.US,D,20240325,000000,43.77,43.99,43.12,43.95,8183,0
+TAYD.US,D,20240326,000000,43.95,44.2,43.17,43.65,9960,0
+TAYD.US,D,20240327,000000,43.6,43.78,43.02,43.78,4145,0
+TAYD.US,D,20240328,000000,45,52,44.1,49.77,58434,0
+TAYD.US,D,20240401,000000,50.7,53.5,48.66,50.73,71703,0
+TAYD.US,D,20240402,000000,51.41,53.41,47.63,52.49,32071,0
+TAYD.US,D,20240403,000000,52.36,56.825,51.6872,55.14,46126,0
+TAYD.US,D,20240404,000000,55.5,59.5,54.01,54.99,68459,0
+TAYD.US,D,20240405,000000,54.51,61.695,54.51,60.8,48229,0
+TAYD.US,D,20240408,000000,61.25,61.25,50,51.4,60142,0
+TAYD.US,D,20240409,000000,50.32,53.32,48.2101,51.53,45070,0
+TAYD.US,D,20240410,000000,51.5,51.765,50.3,51.14,17992,0
+TAYD.US,D,20240411,000000,52.23,53.08,50.0931,51.35,16762,0
+TAYD.US,D,20240412,000000,50.665,50.665,45,45.99,26706,0
+TAYD.US,D,20240415,000000,45.58,49.575,45.58,46.89,33531,0
+TAYD.US,D,20240416,000000,46,48.37,45.2096,47.99,19448,0
+TAYD.US,D,20240417,000000,47.8,49.39,46.75,47.71,16574,0
+TAYD.US,D,20240418,000000,47.5,48.445,45.5401,46.63,26025,0
+TAYD.US,D,20240419,000000,46.63,47.745,45.23,47.615,16455,0
+TAYD.US,D,20240422,000000,48.48,52.05,48.48,50.7,21754,0
+TAYD.US,D,20240423,000000,51,54.21,50.5,53.78,26063,0
+TAYD.US,D,20240424,000000,54.5,54.5,52.26,53.01,17885,0
+TAYD.US,D,20240425,000000,51.6078,52.735,50.69,52.42,14997,0
+TAYD.US,D,20240426,000000,52.575,52.97,51.5863,51.83,10119,0
+TAYD.US,D,20240429,000000,51.83,53.45,51.82,52.94,11624,0
+TAYD.US,D,20240430,000000,52.27,53.18,49.11,49.64,13700,0
+TAYD.US,D,20240501,000000,51.26,53.5,51.0871,53.5,16198,0
+TAYD.US,D,20240502,000000,53.16,53.5,50.6,50.6,12862,0
+TAYD.US,D,20240503,000000,51,54.9899,49.16,49.86,18617,0
+TAYD.US,D,20240506,000000,49.54,49.9999,39.25,43.2,97313,0
+TAYD.US,D,20240507,000000,42.76,45,41.685,44.795,27663,0
+TAYD.US,D,20240508,000000,44.96,48.33,44.6249,47.94,21474,0
+TAYD.US,D,20240509,000000,47.75,49.5599,47.21,48.05,14684,0
+TAYD.US,D,20240510,000000,48.67,48.67,46.39,47.62,16637,0
+TAYD.US,D,20240513,000000,47.62,49.93,46.72,48.31,19119,0
+TAYD.US,D,20240514,000000,48.43,52,48.43,51.9,23844,0
+TAYD.US,D,20240515,000000,52.3,52.85,50.33,51.38,15445,0
+TAYD.US,D,20240516,000000,53.45,53.8132,50.8,51.05,28511,0
+TAYD.US,D,20240517,000000,50.73,52.74,49.6282,50.89,20890,0
+TAYD.US,D,20240520,000000,50.23,51.72,48.82,51.27,28935,0
+TAYD.US,D,20240521,000000,51.27,53.43,50.03,53.43,15424,0
+TAYD.US,D,20240522,000000,52.8,53.592,50.2,50.56,43853,0
+TAYD.US,D,20240523,000000,50.45,52.51,49.85,52.01,27315,0
+TAYD.US,D,20240524,000000,51.25,53.225,47.5901,47.92,40296,0
+TAYD.US,D,20240528,000000,48.21,49.83,43.92,45.84,34855,0
+TAYD.US,D,20240529,000000,45.37,48.45,45.37,47.82,21937,0
+TAYD.US,D,20240530,000000,48.39,48.5599,47.53,47.53,11847,0
+TAYD.US,D,20240531,000000,46.82,51.04,46.82,50.92,35635,0
+TAYD.US,D,20240603,000000,51.72,51.72,45.98,47.41,31650,0
+TAYD.US,D,20240604,000000,48.605,48.605,46.2402,46.61,13337,0
+TAYD.US,D,20240605,000000,48.2,48.2,46.2282,46.59,16208,0
+TAYD.US,D,20240606,000000,47.04,49.0935,47.04,48,8915,0
+TAYD.US,D,20240607,000000,47.55,49.02,46.92,46.92,9346,0
+TAYD.US,D,20240610,000000,46.34,50,44.03,44.61,14188,0
+TAYD.US,D,20240611,000000,44.2,45.94,44.2,44.68,13414,0
+TAYD.US,D,20240612,000000,45.525,45.714,44.74,44.93,14245,0
+TAYD.US,D,20240613,000000,44.91,44.91,41.59,44,11181,0
+TAYD.US,D,20240614,000000,43.66,44.75,43.01,43.34,9669,0
+TAYD.US,D,20240617,000000,43.11,46.46,43.11,44.21,14523,0
+TAYD.US,D,20240618,000000,44.245,45.19,40.61,42.04,23132,0
+TAYD.US,D,20240620,000000,42.25,43.14,41.1601,41.8,9279,0
+TAYD.US,D,20240621,000000,41.76,43.6,41.35,43.45,24659,0
+TAYD.US,D,20240624,000000,43.45,43.45,41.13,42.44,24167,0
+TAYD.US,D,20240625,000000,42.15,43.07,40.72,40.72,32435,0
+TAYD.US,D,20240626,000000,41.9,43.3,39.96,42.96,31695,0
+TAYD.US,D,20240627,000000,41.2,42.7,40.165,41.94,34004,0
+TAYD.US,D,20240628,000000,41.7,45.68,41.082,44.98,310786,0
+TAYD.US,D,20240701,000000,45.78,47.26,42.984,47.26,42406,0
+TAYD.US,D,20240702,000000,47.41,48.96,44.22,44.79,62521,0
+TAYD.US,D,20240703,000000,44.45,46.35,43.52,43.52,33534,0
+TAYD.US,D,20240705,000000,43.825,45.666,42.99,43.08,41240,0
+TAYD.US,D,20240708,000000,43.21,44.23,41.84,42.2,40723,0
+TAYD.US,D,20240709,000000,42.25,43.56,41.275,42.06,44454,0
+TAYD.US,D,20240710,000000,41.75,42.44,41.64,41.75,10360,0
+TAYD.US,D,20240711,000000,42.2,46.92,41.48,46.81,23057,0
+TAYD.US,D,20240712,000000,46.72,48.7,45.254,47.6,48560,0
+TAYD.US,D,20240715,000000,48.2,50.9499,48.15,49.49,28158,0
+TAYD.US,D,20240716,000000,49.07,52.7,47.5101,52.7,17929,0
+TAYD.US,D,20240717,000000,51.99,51.99,49.97,50.2,15848,0
+TAYD.US,D,20240718,000000,50.85,52.2517,47.85,49.2,16957,0
+TAYD.US,D,20240719,000000,49.02,50.43,49.02,50.43,19303,0
+TAYD.US,D,20240722,000000,49.27,49.35,46.95,47.7,24750,0
+TAYD.US,D,20240723,000000,48.04,51.91,47.8,51.86,19641,0
+TAYD.US,D,20240724,000000,51.29,51.29,48.19,49.03,41387,0
+TAYD.US,D,20240725,000000,49.56,49.56,45.01,45.56,29934,0
+TAYD.US,D,20240726,000000,45.62,49.5,45.54,49.11,22681,0
+TAYD.US,D,20240729,000000,49.11,49.53,46.63,48.2,17290,0
+TAYD.US,D,20240730,000000,49.25,51.195,48.8,51.09,23896,0
+TAYD.US,D,20240731,000000,48.2549,51.45,47.75,51.36,14553,0
+TAYD.US,D,20240801,000000,50.7,51.12,48.32,49.57,20433,0
+TAYD.US,D,20240802,000000,48.3,48.6,46.3667,48.6,12793,0
+TAYD.US,D,20240805,000000,46.45,46.9719,43,44.36,23253,0
+TAYD.US,D,20240806,000000,44.43,47.05,44.43,45.6,18454,0
+TAYD.US,D,20240807,000000,45.94,46.72,43.6,44.01,20681,0
+TAYD.US,D,20240808,000000,44.5,46.25,44.49,46.19,15004,0
+TAYD.US,D,20240809,000000,46.29,47,45.65,46.03,14175,0
+TAYD.US,D,20240812,000000,45.94,47.47,45.81,45.83,17806,0
+TAYD.US,D,20240813,000000,44.795,48.35,44.795,48.23,13489,0
+TAYD.US,D,20240814,000000,45.57,53.74,45.57,53.74,22949,0
+TAYD.US,D,20240815,000000,54,54,49.64,49.76,17452,0
+TAYD.US,D,20240816,000000,49.42,51.73,48.54,51.6,28845,0
+TAYD.US,D,20240819,000000,50.8,50.8,49.0001,49.52,14192,0
+TAYD.US,D,20240820,000000,49.22,50.55,48.48,49.82,27211,0
+TAYD.US,D,20240821,000000,50.49,50.49,47.6201,49.74,20387,0
+TAYD.US,D,20240822,000000,48.42,49.14,48.01,48.57,10227,0
+TAYD.US,D,20240823,000000,49.35,50.9999,49.34,50.97,23356,0
+TAYD.US,D,20240826,000000,50.9,53.25,50.2,53.19,25667,0
+TAYD.US,D,20240827,000000,53.02,54.69,51.69,54.49,23775,0
+TAYD.US,D,20240828,000000,53.68,57.74,53.68,54.43,25632,0
+TAYD.US,D,20240829,000000,54.44,56.25,53.72,56,11716,0
+TAYD.US,D,20240830,000000,56.48,57.25,54.88,57.22,10570,0
+TAYD.US,D,20240903,000000,56.9,57.01,53.06,55.21,20072,0
+TAYD.US,D,20240904,000000,54.665,56.11,53.598,56.11,10894,0
+TAYD.US,D,20240905,000000,54.3,55.7267,52.34,54.4,38314,0
+TAYD.US,D,20240906,000000,54.3,54.45,51.215,51.62,33967,0
+TAYD.US,D,20240909,000000,52,54.845,51.64,54.06,32941,0
+TAYD.US,D,20240910,000000,54.99,57.85,53.53,57.2,25348,0
+TAYD.US,D,20240911,000000,57.84,59.32,55.5,58.64,14432,0
+TAYD.US,D,20240912,000000,59.42,59.42,57.1249,58.49,8938,0
+TAYD.US,D,20240913,000000,57.338,59.16,56.64,59.16,15298,0
+TAYD.US,D,20240916,000000,59.5,62.5,59,61.8,55735,0
+TAYD.US,D,20240917,000000,62.1,62.99,59.69,60.78,37846,0
+TAYD.US,D,20240918,000000,60.43,62.5,59.21,60.11,31275,0
+TAYD.US,D,20240919,000000,60.95,64,60.025,63.7,49144,0
+TAYD.US,D,20240920,000000,63.99,64.5,62.57,62.74,41742,0
+TAYD.US,D,20240923,000000,62.5,62.52,59.9595,60.34,13211,0
+TAYD.US,D,20240924,000000,61.9,61.9,59.72,61.68,43379,0
+TAYD.US,D,20240925,000000,62.36,63.39,60.78,62.76,13927,0
+TAYD.US,D,20240926,000000,63.5,63.5,59.8701,61.92,9288,0
+TAYD.US,D,20240927,000000,62,62,46.62,51.27,122525,0
+TAYD.US,D,20240930,000000,51.79,51.79,46,49.92,73791,0
+TAYD.US,D,20241001,000000,49.19,49.86,47.26,47.71,17792,0
+TAYD.US,D,20241002,000000,47.65,48.18,46.72,47.24,11910,0
+TAYD.US,D,20241003,000000,46.5179,48.06,45.1361,45.83,15933,0
+TAYD.US,D,20241004,000000,46.9,47.4399,45.4,45.84,17218,0
+TAYD.US,D,20241007,000000,45.11,46.74,41,42.31,73389,0
+TAYD.US,D,20241008,000000,42.31,44.75,42.0101,44,13333,0
+TAYD.US,D,20241009,000000,44.43,45.19,43.5762,44.3,18720,0
+TAYD.US,D,20241010,000000,44.25,44.885,43.49,43.85,31137,0
+TAYD.US,D,20241011,000000,44.5229,45.5,43.86,45.19,6532,0
+TAYD.US,D,20241014,000000,45.31,46.97,45,46,15925,0
+TAYD.US,D,20241015,000000,46.17,48,45.62,47.36,14950,0
+TAYD.US,D,20241016,000000,47.3,50,47.3,49.55,20305,0
+TAYD.US,D,20241017,000000,49.71,49.71,47.61,47.61,10757,0
+TAYD.US,D,20241018,000000,47.83,48.19,47.53,47.99,8817,0
+TAYD.US,D,20241021,000000,48.6346,48.805,46.5704,47.91,20182,0
+TAYD.US,D,20241022,000000,47.08,47.435,46.01,46.24,9572,0
+TAYD.US,D,20241023,000000,46,47.02,45.79,46.74,17393,0
+TAYD.US,D,20241024,000000,47.2725,47.68,45.84,47.44,11089,0
+TAYD.US,D,20241025,000000,48.33,48.76,46.55,46.55,10676,0
+TAYD.US,D,20241028,000000,46.49,47.845,46.385,47.54,11865,0
+TAYD.US,D,20241029,000000,46.84,46.945,45.29,45.55,13289,0
+TAYD.US,D,20241030,000000,45.09,49.68,45.09,48.65,28669,0
+TAYD.US,D,20241031,000000,49.2193,49.2193,45.904,47.02,18340,0
+TAYD.US,D,20241101,000000,46.9,49.45,46.1981,48.18,18974,0
+TAYD.US,D,20241104,000000,48.18,48.18,43.74,43.82,15162,0
+TAYD.US,D,20241105,000000,43.8,47.6,43.8,45.54,36991,0
+TAYD.US,D,20241106,000000,48.07,53.58,48.07,52.74,26068,0
+TAYD.US,D,20241107,000000,52.66,52.99,45.22,47.58,70213,0
+TAYD.US,D,20241108,000000,48.18,49.74,47.36,49.18,18112,0
+TAYD.US,D,20241111,000000,48.68,50.21,47,47,34706,0
+TAYD.US,D,20241112,000000,47.79,48.145,43.39,44.38,52245,0
+TAYD.US,D,20241113,000000,44.5,46.84,44.5,45.33,43173,0
+TAYD.US,D,20241114,000000,44.8,46.05,44.02,44.02,22919,0
+TAYD.US,D,20241115,000000,44.24,44.97,43.4,43.51,24641,0
+TAYD.US,D,20241118,000000,43.57,45.23,43.55,43.73,14449,0
+TAYD.US,D,20241119,000000,43.5,45.154,43.5,44.65,16767,0
+TAYD.US,D,20241120,000000,44.8241,44.8241,43.75,44.36,22410,0
+TAYD.US,D,20241121,000000,45.23,48,44.66,46.49,29993,0
+TAYD.US,D,20241122,000000,46.2,47.15,45.5,46.4,24249,0
+TAYD.US,D,20241125,000000,48.17,48.68,46.62,46.62,13082,0
+TAYD.US,D,20241126,000000,46.25,46.74,45.68,45.86,9279,0
+TAYD.US,D,20241127,000000,45.83,46.635,45.1616,46.07,18429,0
+TAYD.US,D,20241129,000000,46.09,48.2,46.09,48.08,7499,0
+TAYD.US,D,20241202,000000,48.74,48.74,46.19,46.51,15647,0
+TAYD.US,D,20241203,000000,45.87,46.54,44.5,45.14,27880,0
+TAYD.US,D,20241204,000000,49.72,50.2,45.48,47.1,24597,0
+TAYD.US,D,20241205,000000,47.44,47.44,45.15,45.88,19220,0
+TAYD.US,D,20241206,000000,45.85,47.66,45.6,47.66,26330,0
+TAYD.US,D,20241209,000000,47.056,47.13,45.5,45.56,7535,0
+TAYD.US,D,20241210,000000,46.27,47.3,44.52,45.6,17401,0
+TAYD.US,D,20241211,000000,46.5777,46.7,44.84,44.93,16556,0
+TAYD.US,D,20241212,000000,46.12,46.12,44.25,44.43,13792,0
+TAYD.US,D,20241213,000000,44.2,46.5065,43.24,43.75,21841,0
+TAYD.US,D,20241216,000000,44.5,44.6349,43.09,43.58,24051,0
+TAYD.US,D,20241217,000000,43.19,43.57,42.41,42.99,14087,0
+TAYD.US,D,20241218,000000,43.025,43.025,40.73,41.03,34392,0
+TAYD.US,D,20241219,000000,41.324,42.295,41.03,41.94,19947,0
+TAYD.US,D,20241220,000000,41.15,42.83,41,41.13,76653,0
+TAYD.US,D,20241223,000000,41,41.25,40.5,41.25,12469,0
+TAYD.US,D,20241224,000000,41.08,42.13,41.08,42.09,4335,0
+TAYD.US,D,20241226,000000,42.5,43.7399,42.5,43.24,10634,0
+TAYD.US,D,20241227,000000,41.92,42.5,41.92,42.06,4205,0
+TAYD.US,D,20241230,000000,41.94,42.39,40.97,42.29,21482,0
+TAYD.US,D,20241231,000000,42.28,42.28,41.53,41.62,5849,0
+TAYD.US,D,20250102,000000,41.45,41.7,40.64,41.35,15690,0
+TAYD.US,D,20250103,000000,40.51,40.51,35.02,35.255,124312,0
+TAYD.US,D,20250106,000000,35.3,35.891,34.16,34.77,55830,0
+TAYD.US,D,20250107,000000,35.32,35.32,33.51,34.33,36081,0
+TAYD.US,D,20250108,000000,34.8,34.8,33.19,33.61,37589,0
+TAYD.US,D,20250110,000000,32.97,34.75,32.97,33.57,52646,0
+TAYD.US,D,20250113,000000,33,33.68,32.3545,33.21,42214,0
+TAYD.US,D,20250114,000000,32.78,34.03,32.2744,33.01,31064,0
+TAYD.US,D,20250115,000000,33.54,35.25,33.42,33.98,56215,0
+TAYD.US,D,20250116,000000,34.5,34.51,33.88,34.23,35989,0
+TAYD.US,D,20250117,000000,34.75,35,33.05,33.78,60201,0
+TAYD.US,D,20250121,000000,34.03,35.01,34.005,34.3,21790,0
+TAYD.US,D,20250122,000000,34.18,34.91,33.8344,34.36,27987,0
+TAYD.US,D,20250123,000000,34.2,34.8191,34.2,34.22,30266,0
+TAYD.US,D,20250124,000000,34.305,34.33,32.87,33.24,10188,0
+TAYD.US,D,20250127,000000,33.1,33.69,32.68,32.98,22427,0
+TAYD.US,D,20250128,000000,33,33.95,32.9,33.69,26161,0
+TAYD.US,D,20250129,000000,33.56,34.34,33.52,33.96,16938,0
+TAYD.US,D,20250130,000000,34.5,35.0839,33.75,33.85,23480,0
+TAYD.US,D,20250131,000000,34.04,34.04,32.76,33.4,21712,0
+TAYD.US,D,20250203,000000,32.68,33.6428,32.68,33.44,16178,0
+TAYD.US,D,20250204,000000,33.3132,33.44,32.305,32.62,14483,0
+TAYD.US,D,20250205,000000,32.45,33.3,32.45,33.05,18556,0
+TAYD.US,D,20250206,000000,32.99,33.1108,32.22,32.22,7672,0
+TAYD.US,D,20250207,000000,32.17,32.94,32.1,32.4,26662,0
+TAYD.US,D,20250210,000000,32.5,33.44,32.335,33.1,10495,0
+TAYD.US,D,20250211,000000,33.5991,33.5991,32.8119,33.19,8651,0
+TAYD.US,D,20250212,000000,32.66,32.67,31.44,31.51,19635,0
+TAYD.US,D,20250213,000000,31.5,33,31.44,32.61,36779,0
+TAYD.US,D,20250214,000000,32.37,32.38,31.62,31.62,9453,0
+TAYD.US,D,20250218,000000,31.74,32.5,31.72,31.75,20302,0
+TAYD.US,D,20250219,000000,31.75,32.02,31.5,32,22708,0
+TAYD.US,D,20250220,000000,31.79,32.245,31.3,31.84,46426,0
+TAYD.US,D,20250221,000000,32.16,32.906,31.8,32.43,21689,0
+TAYD.US,D,20250224,000000,32.615,34.06,32.52,32.78,42290,0
+TAYD.US,D,20250225,000000,32.55,33.2,31.73,31.92,37046,0
+TAYD.US,D,20250226,000000,32.71,32.91,32.025,32.42,18255,0
+TAYD.US,D,20250227,000000,32.09,33.33,32.06,32.06,25104,0
+TAYD.US,D,20250228,000000,32.12,33.57,32.12,33.57,26720,0
+TAYD.US,D,20250303,000000,33.7,33.7,30.18,31.04,73708,0
+TAYD.US,D,20250304,000000,30.68,32.77,30.43,31.51,16681,0
+TAYD.US,D,20250305,000000,31.79,32.25,31.545,31.84,14587,0
+TAYD.US,D,20250306,000000,31.965,32.465,31.17,32,15036,0
+TAYD.US,D,20250307,000000,31.7732,32.835,31.19,32.69,16426,0
+TAYD.US,D,20250310,000000,32.02,32.895,31.4057,32.52,22064,0
+TAYD.US,D,20250311,000000,32.4,32.4,31.15,31.74,39006,0
+TAYD.US,D,20250312,000000,31.5,32.0025,30.855,31.14,18343,0
+TAYD.US,D,20250313,000000,31.1296,31.95,30.2501,30.6,15562,0
+TAYD.US,D,20250314,000000,30.6,31.95,30.6,31.39,11629,0
+TAYD.US,D,20250317,000000,31.27,31.98,31.03,31.49,13046,0
+TAYD.US,D,20250318,000000,31,31.575,30.45,31.25,20150,0
+TAYD.US,D,20250319,000000,31.49,32.07,31,31.8,27648,0
+TAYD.US,D,20250320,000000,31.8,32.85,31.8,32.27,12999,0
+TAYD.US,D,20250321,000000,32.07,32.48,31.25,31.71,35412,0
+TAYD.US,D,20250324,000000,32.38,33,31.97,32.98,27501,0
+TAYD.US,D,20250325,000000,33.5,33.5,31.425,31.46,21247,0
+TAYD.US,D,20250326,000000,31.3701,32.36,31.2739,32.2,28885,0
+TAYD.US,D,20250327,000000,31.64,32.34,31.64,31.91,27585,0
+TAYD.US,D,20250328,000000,32.27,33.2496,31.9,33.24,32508,0
+TAYD.US,D,20250331,000000,32.76,32.8759,31.74,32.27,28246,0
+TAYD.US,D,20250401,000000,32.07,33.7,32.07,32.51,17135,0
+TAYD.US,D,20250402,000000,32.32,33.5854,32.32,33.275,23521,0
+TAYD.US,D,20250403,000000,32.3,32.96,31.5,32,18933,0
+TAYD.US,D,20250404,000000,31.22,31.83,30.25,31.36,38871,0
+TAYD.US,D,20250407,000000,30.25,33.065,29.5,32.19,20116,0
+TAYD.US,D,20250408,000000,32.58,32.78,30.9378,31.41,28247,0
+TAYD.US,D,20250409,000000,31.39,34.99,31.34,33.41,36973,0
+TAYD.US,D,20250410,000000,32.7,32.93,31.295,32.14,15710,0
+TAYD.US,D,20250411,000000,32.36,32.36,31.292,32.04,11321,0
+TAYD.US,D,20250414,000000,32.23,32.335,31.11,31.57,12066,0
+TAYD.US,D,20250415,000000,31.445,31.81,31.32,31.34,16874,0
+TAYD.US,D,20250416,000000,31.04,31.81,29.55,30.16,26737,0
+TAYD.US,D,20250417,000000,30.16,30.82,30.01,30.55,6527,0
+TAYD.US,D,20250421,000000,30.34,30.81,29.8877,30.34,8330,0
+TAYD.US,D,20250422,000000,30.535,30.76,30.07,30.59,7218,0
+TAYD.US,D,20250423,000000,31,31.4132,30,30.37,12247,0
+TAYD.US,D,20250424,000000,30.57,30.94,30.21,30.94,11117,0
+TAYD.US,D,20250425,000000,30.76,31.99,30.76,31.99,13230,0
+TAYD.US,D,20250428,000000,30.69,30.88,30.66,30.77,10995,0
+TAYD.US,D,20250429,000000,30.76,32.24,30.76,31.6,15269,0
+TAYD.US,D,20250430,000000,30.85,32.62,30.53,31.9,22167,0
+TAYD.US,D,20250501,000000,32.065,32.61,31.625,32.17,13605,0
+TAYD.US,D,20250502,000000,32.25,34.14,32.19,32.51,54633,0
+TAYD.US,D,20250505,000000,33.23,35.59,32.85,34.65,83777,0
+TAYD.US,D,20250506,000000,34.21,34.97,32.86,34.15,17589,0
+TAYD.US,D,20250507,000000,35.01,35.51,34.4,35.05,11517,0
+TAYD.US,D,20250508,000000,35.29,38.02,35.29,36.95,19002,0
+TAYD.US,D,20250509,000000,36.61,37.96,36.085,37.03,59303,0
+TAYD.US,D,20250512,000000,37.5,37.598,36.35,36.87,13013,0
+TAYD.US,D,20250513,000000,37.35,38.2,36.7152,37.96,26045,0
+TAYD.US,D,20250514,000000,37.95,37.95,36.5,37.69,14224,0
+TAYD.US,D,20250515,000000,36.75,40.8,36.51,39.92,36520,0
+TAYD.US,D,20250516,000000,40.29,41.51,39.2436,40.93,24699,0
+TAYD.US,D,20250519,000000,40.72,40.72,36.65,40.37,11099,0
+TAYD.US,D,20250520,000000,40.34,40.7,37.77,38.325,8315,0
+TAYD.US,D,20250521,000000,37.96,37.96,36.73,37.45,9348,0
+TAYD.US,D,20250522,000000,37.05,37.5,36.24,36.68,8208,0
+TAYD.US,D,20250523,000000,35.58,37.1,35.58,36.97,8402,0
+TAYD.US,D,20250527,000000,36.815,37.95,36.495,37.81,8798,0
+TAYD.US,D,20250528,000000,38,38,36.17,36.17,8805,0
+TAYD.US,D,20250529,000000,36.252,36.7,35.84,36.63,9403,0
+TAYD.US,D,20250530,000000,35.94,37.53,35.54,36.93,6226,0
+TAYD.US,D,20250602,000000,36.14,36.25,35.95,36.06,6864,0
+TAYD.US,D,20250603,000000,36.84,37.85,35.9729,37.455,12105,0
+TAYD.US,D,20250604,000000,37.5,37.99,36.7,37.29,13590,0
+TAYD.US,D,20250605,000000,36.835,37.19,35.6608,35.87,7210,0
+TAYD.US,D,20250606,000000,36.922,36.922,35.56,36.61,6368,0
+TAYD.US,D,20250609,000000,36,36.82,35.815,36.53,6280,0
+TAYD.US,D,20250610,000000,36.35,36.79,35.11,35.11,12794,0
+TAYD.US,D,20250611,000000,35.01,35.69,33.6734,35.245,50764,0
+TAYD.US,D,20250612,000000,35.11,36.705,34.68,36.6,13830,0
+TAYD.US,D,20250613,000000,35.88,36.52,35.205,35.47,11552,0
+TAYD.US,D,20250616,000000,35.73,37.275,35.73,37.15,12440,0
+TAYD.US,D,20250617,000000,37.25,37.65,36.84,37.3,11994,0
+TAYD.US,D,20250618,000000,37.18,38.3099,36.41,37.19,9581,0
+TAYD.US,D,20250620,000000,37.65,38.5341,37.56,37.6,19272,0
+TAYD.US,D,20250623,000000,37.98,42.54,37.95,42.1,22287,0
+TAYD.US,D,20250624,000000,40.68,42.9,40.68,41.57,16689,0
+TAYD.US,D,20250625,000000,41.99,43.5,41.25,42.15,18902,0
+TAYD.US,D,20250626,000000,42.72,44.195,41.79,42.17,20565,0
+TAYD.US,D,20250627,000000,42.73,45.69,42.23,45.68,383500,0
+TAYD.US,D,20250630,000000,45.69,46.48,42.68,43.4,42668,0
+TAYD.US,D,20250701,000000,43.4,43.8441,42.61,42.9,7913,0
+TAYD.US,D,20250702,000000,41,45.44,41,45.39,7541,0
+TAYD.US,D,20250703,000000,44.71,45.7563,43.625,44.46,7114,0
+TAYD.US,D,20250707,000000,44.61,44.61,42.3301,44.1,10631,0
+TAYD.US,D,20250708,000000,44.51,45.31,44.33,45.28,13455,0
+TAYD.US,D,20250709,000000,45.5,45.98,43.92,45.98,4469,0
+TAYD.US,D,20250710,000000,45.275,46.2,45.275,45.57,3587,0
+TAYD.US,D,20250711,000000,45.69,46.75,44.91,45.88,18269,0
+TAYD.US,D,20250714,000000,46.25,47.7,45.71,47.7,22956,0
+TAYD.US,D,20250715,000000,47.95,47.95,45.36,45.36,10217,0
+TAYD.US,D,20250716,000000,45.55,46.695,45.55,45.98,5176,0
+TAYD.US,D,20250717,000000,46.095,46.525,44.276,45.37,18266,0
+TAYD.US,D,20250718,000000,45.05,45.813555,44.37,44.37,5048,0
+TAYD.US,D,20250721,000000,44.92,46.485,44.5,45.21,5076,0
+TAYD.US,D,20250722,000000,45.73,47.47,45.5052,46.61,8837,0
+TAYD.US,D,20250723,000000,47.22,47.7,47.22,47.7,3298,0
+TAYD.US,D,20250724,000000,46.86,47.1795,43.9601,45.99,22817,0
+TAYD.US,D,20250725,000000,45.52,46.53,45.3503,46.53,4562,0
+TAYD.US,D,20250728,000000,44.675,46.3752,44.625,45.47,9024,0
+TAYD.US,D,20250729,000000,45.79,47.46,45.21,46.01,9626,0
+TAYD.US,D,20250730,000000,46.31,47.2,46.31,46.4,3723,0
+TAYD.US,D,20250731,000000,46.61,46.67,44.14,45.1,6039,0
+TAYD.US,D,20250801,000000,45.44,45.44,43.64,44.38,4175,0
+TAYD.US,D,20250804,000000,44.78,45.7224,44.5,44.98,2912,0
+TAYD.US,D,20250805,000000,45.27,45.96,43.5363,44.28,8280,0
+TAYD.US,D,20250806,000000,44.08,45.605,44.08,45.18,6333,0
+TAYD.US,D,20250807,000000,45.03,45.03,43.5,44.58,4891,0
+TAYD.US,D,20250808,000000,44.25,44.5848,43,44.115,2602,0
+TAYD.US,D,20250811,000000,45.33,45.33,44.35,44.35,2446,0
+TAYD.US,D,20250812,000000,44.38,44.51,42.65,43.66,14695,0
+TAYD.US,D,20250813,000000,43.145,43.36,42.34,42.62,11164,0
+TAYD.US,D,20250814,000000,44,44,42.05,42.92,14967,0
+TAYD.US,D,20250815,000000,45.02,51.49,42.41,42.57,62005,0
+TAYD.US,D,20250818,000000,43.92,46.595,43.92,44.85,15350,0
+TAYD.US,D,20250819,000000,44.39,45,43.2798,45,13218,0
+TAYD.US,D,20250820,000000,44.84,45.0899,44.1,44.1,5118,0
+TAYD.US,D,20250821,000000,44.1501,46,44.1501,44.96,9243,0
+TAYD.US,D,20250822,000000,46.59,47.5,45.8,47.345,7087,0
+TAYD.US,D,20250825,000000,47.35,47.99,45.74,45.82,12575,0
+TAYD.US,D,20250826,000000,47.99,51.39,46.09,51.39,19724,0
+TAYD.US,D,20250827,000000,50.9,53.732,47.17,48.02,7316,0
+TAYD.US,D,20250828,000000,48.02,48.65,47,48.46,5831,0
+TAYD.US,D,20250829,000000,48.93,49,48.11,49,7933,0
+TAYD.US,D,20250902,000000,48.99,50.95,48.99,50.79,10274,0
+TAYD.US,D,20250903,000000,50.04,50.5,46.99,48.89,11246,0
+TAYD.US,D,20250904,000000,48.81,49.3,48.7001,49.3,3433,0
+TAYD.US,D,20250905,000000,49.42,49.42,47.5649,47.91,4508,0
+TAYD.US,D,20250908,000000,47.66,47.7795,47.44,47.75,2319,0
+TAYD.US,D,20250909,000000,46.75,47.83,46.1,46.74,39069,0
+TAYD.US,D,20250910,000000,46.7,46.73,45.74,45.74,2770,0
+TAYD.US,D,20250911,000000,46.4577,48.24,45.47,47.56,8303,0
+TAYD.US,D,20250912,000000,48.37,48.37,46.965,47.3,6902,0
+TAYD.US,D,20250915,000000,46.83,47.5737,44.0001,47.07,5051,0
+TAYD.US,D,20250916,000000,48.46,48.609,47.01,47.01,2414,0
+TAYD.US,D,20250917,000000,48.213,48.2999,47,47,2956,0
+TAYD.US,D,20250918,000000,47.68,47.7499,46.77,47.25,33725,0
+TAYD.US,D,20250919,000000,47.71,47.71,46.5,46.51,11344,0
+TAYD.US,D,20250922,000000,46.89,51.93,45.25,51.93,29052,0
+TAYD.US,D,20250923,000000,51.75,51.75,47.27,49.19,8774,0
+TAYD.US,D,20250924,000000,48.8689,48.8689,47.59,47.59,2225,0
+TAYD.US,D,20250925,000000,48.63,48.71,46.54,48.71,6473,0
+TAYD.US,D,20250926,000000,47,49.66,47,49.66,5601,0
+TAYD.US,D,20250929,000000,51.75,51.75,47.99,48.87,4540,0
+TAYD.US,D,20250930,000000,48.28,49.36,48.28,49.06,5945,0
+TAYD.US,D,20251001,000000,47.66,47.66,44.42,46.54,31356,0
+TAYD.US,D,20251002,000000,46.29,46.6,44.95,45.14,21887,0
+TAYD.US,D,20251003,000000,45.19,45.19,42.02,42.37,19421,0
+TAYD.US,D,20251006,000000,41.99,43.2,41.85,42.975,28558,0
+TAYD.US,D,20251007,000000,43.23,43.49,41.11,43.49,8456,0
+TAYD.US,D,20251008,000000,43.3,43.3,41.5,42.1,13641,0
+TAYD.US,D,20251009,000000,42.47,43.4801,42.26,43.29,7532,0
+TAYD.US,D,20251010,000000,43.37,43.37,42.38,42.38,4921,0
+TAYD.US,D,20251013,000000,43.21,43.43,42.66,42.68,3344,0
+TAYD.US,D,20251014,000000,42.68,43.61,42.36,42.68,3865,0
+TAYD.US,D,20251015,000000,43.56,43.56,42.51,43,8624,0
+TAYD.US,D,20251016,000000,42.7,42.7,41.28,41.28,7524,0
+TAYD.US,D,20251017,000000,41.89,42.45,40.5,42.45,11576,0
+TAYD.US,D,20251020,000000,42.96,42.96,41.86,42.18,3867,0
+TAYD.US,D,20251021,000000,42,42.542,41.608,41.96,5560,0
+TAYD.US,D,20251022,000000,41.75,42.735,41.32,41.52,4752,0
+TAYD.US,D,20251023,000000,40.76,42.77,40.5,42.62,18968,0
+TAYD.US,D,20251024,000000,43.37,45.59,43.37,45.35,12742,0
+TAYD.US,D,20251027,000000,45.83,45.83,44.45,44.45,2153,0
+TAYD.US,D,20251028,000000,44.25,44.273653,43.2393,43.75,4142,0
+TAYD.US,D,20251029,000000,43.75,44,43.3,44,2234,0
+TAYD.US,D,20251030,000000,43.99,44.46,43.59,44.46,1370,0
+TAYD.US,D,20251031,000000,45.37,45.77,44.34,45.77,2949,0
+TAYD.US,D,20251103,000000,45.8,45.8,44.285,45.23,3506,0
+TAYD.US,D,20251104,000000,43.21,45.89,43.21,45.3,6938,0
+TAYD.US,D,20251105,000000,46.88,47.6999,46.07,46.07,3187,0
+TAYD.US,D,20251106,000000,46.72,47.56,46.14,47.48,4843,0
+TAYD.US,D,20251107,000000,46.28,47.41,45.53,46.5,6419,0
+TAYD.US,D,20251110,000000,46.99,48.63,46.99,48.6,3531,0
+TAYD.US,D,20251111,000000,48.94,50.51,48.535,50.05,4540,0
+TAYD.US,D,20251112,000000,48.9,50.05,43.5,43.6,19643,0
+TAYD.US,D,20251113,000000,44,45.12,44,45.12,3721,0
+TAYD.US,D,20251114,000000,44.15,44.15,43.14,43.14,3892,0
+TAYD.US,D,20251117,000000,44.03,44.82,43.19,44.82,9533,0
+TAYD.US,D,20251118,000000,47.031,47.031,46.09,46.09,3335,0
+TAYD.US,D,20251119,000000,47.81,49.04,47.14,47.91,3571,0
+TAYD.US,D,20251120,000000,48,48.63,47.19,48.63,3122,0
+TAYD.US,D,20251121,000000,48.63,50,48.63,48.72,2052,0
+TAYD.US,D,20251124,000000,49.99,49.99,49,49.98,2676,0
+TAYD.US,D,20251125,000000,49.95,49.95,48.71,48.71,2776,0
+TAYD.US,D,20251126,000000,49.75,49.75,48.91,48.91,3861,0
+TAYD.US,D,20251128,000000,48.64,50.56,48.64,49.78,3743,0
+TAYD.US,D,20251201,000000,49.5,49.5,47.74,47.74,3183,0
+TAYD.US,D,20251203,000000,48.21,49.31,47.84,47.95,4101,0
+TAYD.US,D,20251204,000000,48.445,49.01,48.21,48.21,2488,0
+TAYD.US,D,20251205,000000,48.87,48.87,47.53,47.53,3614,0
+TAYD.US,D,20251208,000000,47.645,49.46,47.645,48.5,3098,0
+TAYD.US,D,20251209,000000,47.86,52,47.86,49.95,9221,0
+TAYD.US,D,20251210,000000,49.72,51.9,48.75,49.98,3852,0
+TAYD.US,D,20251211,000000,50.6,51.5141,50.6,51.38,4537,0
+TAYD.US,D,20251212,000000,50.7186,56.49,50.7186,54.5,14449,0
+TAYD.US,D,20251215,000000,55.82,57.975,55.5001,57.45,18670,0
+TAYD.US,D,20251216,000000,57.56,58.59,56.209,58.41,13790,0
+TAYD.US,D,20251217,000000,58.61,58.95,55.32,57.8,11741,0
+TAYD.US,D,20251218,000000,59.57,59.57,57.915,58.99,6504,0
+TAYD.US,D,20251219,000000,59.74,59.74,57.01,57.01,4983,0
+TAYD.US,D,20251222,000000,58.592,59.35,57.8,59.35,8230,0
+TAYD.US,D,20251223,000000,59.384,62,59.384,62,12566,0
+TAYD.US,D,20251224,000000,61.66,61.74,61.0148,61.74,1546,0
+TAYD.US,D,20251226,000000,62,62,58.5782,61.36,20648,0
+TAYD.US,D,20251229,000000,60.69,61.63,60.47,61.63,5147,0
+TAYD.US,D,20251230,000000,61.37,63.24,60.05,63,21038,0
+TAYD.US,D,20251231,000000,62.98,62.98,56.8,58.46,15619,0
+TAYD.US,D,20260102,000000,59.47,64.25,59.184,64.25,50187,0
+TAYD.US,D,20260105,000000,65,68.94,64.9078,67.55,82149,0
+TAYD.US,D,20260106,000000,67.43,67.5,63.81,64.63,28868,0
+TAYD.US,D,20260107,000000,64.54,67.95,64.27,67.42,27674,0
+TAYD.US,D,20260108,000000,67.96,68.25,66.22,68.12,22394,0
+TAYD.US,D,20260109,000000,68.42,68.43,67.691,68.21,12018,0
+TAYD.US,D,20260112,000000,67.93,69.87,66.395,68.9,43249,0
+TAYD.US,D,20260113,000000,69.95,73.1999,69.54,71.98,52289,0
+TAYD.US,D,20260114,000000,72.74,74,71.3,73.38,59574,0
+TAYD.US,D,20260115,000000,74,74,72.3301,72.47,21274,0
+TAYD.US,D,20260116,000000,72.82,75,72.75,74.48,58220,0
+TAYD.US,D,20260120,000000,74.36,74.5,71.05,73,36883,0
+TAYD.US,D,20260121,000000,73.07,74.685,71.88,72.91,23227,0
+TAYD.US,D,20260122,000000,72.9,73.94,71.4,71.58,18424,0
+TAYD.US,D,20260123,000000,71.05,72.85,70.64,71.47,30268,0
+TAYD.US,D,20260126,000000,72.14,73.52,71.5,71.78,26675,0
+TAYD.US,D,20260127,000000,71.35,73.65,71.35,72.5,30674,0
+TAYD.US,D,20260128,000000,72.9,73.7595,71.43,71.43,27517,0
+TAYD.US,D,20260129,000000,71.15,72.09,69.31,72.09,23220,0
+TAYD.US,D,20260130,000000,72.44,73.25,70.88,72.74,20948,0
+TAYD.US,D,20260202,000000,73.11,77.26,73.11,74.21,59222,0
+TAYD.US,D,20260203,000000,75.97,80,75.97,79.25,58669,0
+TAYD.US,D,20260204,000000,80,80,76.63,78.18,48560,0
+TAYD.US,D,20260205,000000,78,82.065,77.47,78.78,52640,0
+TAYD.US,D,20260206,000000,78.74,81.5,78.5,80.1,95745,0
+TAYD.US,D,20260209,000000,81.48,86,81.48,83.59,81209,0
+TAYD.US,D,20260210,000000,83,85,81.58,83.55,51714,0
+TAYD.US,D,20260211,000000,83.55,83.55,76.49,81.87,42899,0
+TAYD.US,D,20260212,000000,81.98,81.98,77.7,78.42,40558,0
+TAYD.US,D,20260213,000000,78.33,80.24,75.5,78.35,36412,0
+TAYD.US,D,20260217,000000,79.53,85.25,77.61,84.71,111017,0
+TAYD.US,D,20260218,000000,86.5,90.37,86.5,87.26,106163,0
diff --git a/daily/us/nasdaq stocks/2/tbch.us.txt b/daily/us/nasdaq stocks/2/tbch.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2c6c5164df25dd1b157373a1a592889018ff2c33
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tbch.us.txt	
@@ -0,0 +1,3496 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TBCH.US,D,20120323,000000,17.6,18.4,17.04,18.4,7075,0
+TBCH.US,D,20120326,000000,18,18.4,17.64,18.4,975,0
+TBCH.US,D,20120327,000000,18,18,16.36,17.96,5375,0
+TBCH.US,D,20120328,000000,18,18,17.6,17.96,895,0
+TBCH.US,D,20120329,000000,17.6,17.96,16.8,17.88,1844,0
+TBCH.US,D,20120330,000000,17.56,18,17.2,18,6028,0
+TBCH.US,D,20120402,000000,17.24,17.92,17.24,17.56,421,0
+TBCH.US,D,20120403,000000,17.52,18,17.2,18,1661,0
+TBCH.US,D,20120404,000000,16.84,18,16.6,18,2040,0
+TBCH.US,D,20120405,000000,17.4,17.56,15.44,17.56,13692,0
+TBCH.US,D,20120409,000000,17.56,18.04,17.36,18,19295,0
+TBCH.US,D,20120410,000000,18,18.96,18,18.12,8073,0
+TBCH.US,D,20120411,000000,18,18.04,17.84,18,49559,0
+TBCH.US,D,20120412,000000,18,18,17.6,17.64,2878,0
+TBCH.US,D,20120413,000000,18,18,18,18,125,0
+TBCH.US,D,20120417,000000,17.68,18,17.6,17.64,15418,0
+TBCH.US,D,20120418,000000,17.6,18.6,17.6,18.6,8763,0
+TBCH.US,D,20120419,000000,18.04,18.6,18,18.6,1359,0
+TBCH.US,D,20120420,000000,18.56,19,17.28,17.28,16239,0
+TBCH.US,D,20120423,000000,19,19.2,18.2,19.04,1559,0
+TBCH.US,D,20120424,000000,18.6,19.2,18.6,18.6,1500,0
+TBCH.US,D,20120425,000000,18.6,20.28,18.6,20.24,7687,0
+TBCH.US,D,20120426,000000,20.52,23.8,20.52,21.28,4619,0
+TBCH.US,D,20120427,000000,23.08,23.2,21,22.4,1768,0
+TBCH.US,D,20120430,000000,22.56,22.56,21.12,21.24,1189,0
+TBCH.US,D,20120501,000000,22,22.96,21.4,22.4,2000,0
+TBCH.US,D,20120502,000000,20.84,21.6,20.84,21.28,598,0
+TBCH.US,D,20120503,000000,21.72,22.8,21.72,22,3842,0
+TBCH.US,D,20120504,000000,22.6,22.6,21.6,22,2203,0
+TBCH.US,D,20120507,000000,22.12,22.12,21.4,22,1375,0
+TBCH.US,D,20120508,000000,20.8,22,20.8,22,783,0
+TBCH.US,D,20120509,000000,21.16,21.16,20.52,20.52,2564,0
+TBCH.US,D,20120510,000000,20.68,21,19.4,19.4,14473,0
+TBCH.US,D,20120511,000000,19.6,22,19.6,21.96,3651,0
+TBCH.US,D,20120514,000000,21.8,21.8,21.4,21.8,4488,0
+TBCH.US,D,20120515,000000,21.72,21.92,21,21.92,768,0
+TBCH.US,D,20120516,000000,21.76,21.8,21,21,3339,0
+TBCH.US,D,20120517,000000,20.64,20.64,18.84,19.6,1950,0
+TBCH.US,D,20120518,000000,21.2,21.2,19.56,21.2,1146,0
+TBCH.US,D,20120521,000000,20.6,20.6,19.76,19.76,282,0
+TBCH.US,D,20120522,000000,20,20.4,18.52,19.4,2071,0
+TBCH.US,D,20120523,000000,19.16,19.2,19.16,19.2,913,0
+TBCH.US,D,20120524,000000,19.2,19.6,17.84,19.2,1848,0
+TBCH.US,D,20120525,000000,19.6,20.92,19.16,20.92,1984,0
+TBCH.US,D,20120529,000000,19.52,20.4,19.52,20.4,58,0
+TBCH.US,D,20120530,000000,19.08,22,19.08,22,12597,0
+TBCH.US,D,20120531,000000,21.8,23.32,21.8,23,3791,0
+TBCH.US,D,20120601,000000,22.8,23.6,22.4,23.6,7382,0
+TBCH.US,D,20120604,000000,23.2,23.96,22.8,22.88,7771,0
+TBCH.US,D,20120605,000000,23.6,25,21.64,23.6,18569,0
+TBCH.US,D,20120606,000000,23.8,26,23.8,26,13328,0
+TBCH.US,D,20120607,000000,26,30.96,25.4,30,29992,0
+TBCH.US,D,20120608,000000,29.8,36.16,29.8,35,62851,0
+TBCH.US,D,20120611,000000,34.84,36,31.4,32.6,22131,0
+TBCH.US,D,20120612,000000,32.64,33.6,31,31.52,20567,0
+TBCH.US,D,20120613,000000,31.48,32.8,31,32.6,4355,0
+TBCH.US,D,20120614,000000,32.56,33.32,32.56,33.2,20713,0
+TBCH.US,D,20120615,000000,33.4,34,32.88,32.88,16151,0
+TBCH.US,D,20120618,000000,33.2,35.2,32.8,34.68,15390,0
+TBCH.US,D,20120619,000000,34.32,36,33.92,35.84,14425,0
+TBCH.US,D,20120620,000000,35.64,37.2,35.28,37.2,23706,0
+TBCH.US,D,20120621,000000,37.4,37.4,34.84,36.8,14387,0
+TBCH.US,D,20120622,000000,36.96,37,34.8,36.92,16683,0
+TBCH.US,D,20120625,000000,38.2,38.2,35.8,37,21487,0
+TBCH.US,D,20120626,000000,37.24,37.48,36.12,36.76,6324,0
+TBCH.US,D,20120627,000000,37.2,37.2,33.88,35.52,14262,0
+TBCH.US,D,20120628,000000,35.04,38.36,33.12,38.08,30713,0
+TBCH.US,D,20120629,000000,38.08,39.4,36.04,36.68,12219,0
+TBCH.US,D,20120702,000000,36,36.68,34.64,36,2926,0
+TBCH.US,D,20120703,000000,36,36,35.48,35.76,3464,0
+TBCH.US,D,20120705,000000,35.04,36.96,35.04,35.36,10406,0
+TBCH.US,D,20120706,000000,35.6,35.8,35.2,35.8,2760,0
+TBCH.US,D,20120709,000000,36,37,35.04,35.08,8722,0
+TBCH.US,D,20120710,000000,35,36.2,35,36.2,3680,0
+TBCH.US,D,20120711,000000,35.96,38,35.44,37.04,7253,0
+TBCH.US,D,20120712,000000,36.88,37,36.12,36.6,4272,0
+TBCH.US,D,20120713,000000,35.72,37.2,35.52,36.8,729,0
+TBCH.US,D,20120716,000000,36.16,36.4,35.6,35.96,4700,0
+TBCH.US,D,20120717,000000,37.12,38.2,35.92,36.6,12607,0
+TBCH.US,D,20120718,000000,36.24,37.12,36,36.6,8138,0
+TBCH.US,D,20120719,000000,36.8,36.8,35.88,36.52,4475,0
+TBCH.US,D,20120720,000000,37.2,37.24,36.4,36.48,4319,0
+TBCH.US,D,20120723,000000,36.64,36.76,35.16,36.76,4758,0
+TBCH.US,D,20120724,000000,36.56,36.56,35.438,36.04,2962,0
+TBCH.US,D,20120725,000000,36.56,36.88,35.24,36.2,10069,0
+TBCH.US,D,20120726,000000,36.2,36.48,36.04,36.48,5575,0
+TBCH.US,D,20120727,000000,36.8,37.6,36.76,37.4,7398,0
+TBCH.US,D,20120730,000000,38,38,36.16,37.96,10416,0
+TBCH.US,D,20120731,000000,38,39.8,38,39.36,11517,0
+TBCH.US,D,20120801,000000,39.4,40,39.2,39.96,7450,0
+TBCH.US,D,20120802,000000,40.56,43.36,39.8,42.2,36109,0
+TBCH.US,D,20120803,000000,43.96,46,43,43.16,36843,0
+TBCH.US,D,20120806,000000,42.4,44.8,42.4,44.4,15346,0
+TBCH.US,D,20120807,000000,44.4,44.72,43.84,44.4,8760,0
+TBCH.US,D,20120808,000000,44,45.84,41,44,28284,0
+TBCH.US,D,20120809,000000,45,45,42,43.4,26299,0
+TBCH.US,D,20120810,000000,42.4,43.88,42.4,42.88,13931,0
+TBCH.US,D,20120813,000000,43.2,43.8,42.2,42.84,9052,0
+TBCH.US,D,20120814,000000,43.8,45.92,43.12,44.92,21742,0
+TBCH.US,D,20120815,000000,46.04,46.4,43.24,43.24,27468,0
+TBCH.US,D,20120816,000000,43.56,45.2,42.88,43.92,13741,0
+TBCH.US,D,20120817,000000,44.6,44.6,42,42.68,11794,0
+TBCH.US,D,20120820,000000,43,43.6,41.32,42.28,10192,0
+TBCH.US,D,20120821,000000,41.84,42.68,39.6,39.6,11286,0
+TBCH.US,D,20120822,000000,39.32,42.024,39,39.64,15799,0
+TBCH.US,D,20120823,000000,39.56,40.4,39.364,39.4,9192,0
+TBCH.US,D,20120824,000000,39.88,40,38.12,38.84,16324,0
+TBCH.US,D,20120827,000000,38.8,40.24,38.8,39.08,13858,0
+TBCH.US,D,20120828,000000,38.8,41.4,38.792,40.4,70464,0
+TBCH.US,D,20120829,000000,40.6,41.7,40,40.24,13042,0
+TBCH.US,D,20120830,000000,39.64,41.84,39.6,41.28,13395,0
+TBCH.US,D,20120831,000000,41.8,43.24,41.28,42.64,12419,0
+TBCH.US,D,20120904,000000,43.04,43.4,40.56,41.84,28448,0
+TBCH.US,D,20120905,000000,42,43.16,40.04,40.96,8273,0
+TBCH.US,D,20120906,000000,40.68,41.476,38.8,41.32,8909,0
+TBCH.US,D,20120907,000000,42.2,43.2,41.16,41.36,9013,0
+TBCH.US,D,20120910,000000,40.28,41.88,40.08,40.16,8230,0
+TBCH.US,D,20120911,000000,41.24,43.04,40.408,43.04,21144,0
+TBCH.US,D,20120912,000000,42.68,45.752,42.68,45,21775,0
+TBCH.US,D,20120913,000000,42.76,46.96,41,45.84,23289,0
+TBCH.US,D,20120914,000000,45.28,45.76,44.328,44.8,10187,0
+TBCH.US,D,20120917,000000,44.36,45.6,41.52,41.64,13925,0
+TBCH.US,D,20120918,000000,41.28,42.96,40.32,42.56,10516,0
+TBCH.US,D,20120919,000000,43.12,43.12,41.64,41.84,6046,0
+TBCH.US,D,20120920,000000,42,42.524,39.28,39.28,6663,0
+TBCH.US,D,20120921,000000,39.24,40.36,34.2,35.68,35062,0
+TBCH.US,D,20120924,000000,34.8,35.8,30.6,31,55626,0
+TBCH.US,D,20120925,000000,30,34.32,28.28,33,43081,0
+TBCH.US,D,20120926,000000,32,32.8,29.48,29.76,26688,0
+TBCH.US,D,20120927,000000,29.64,29.64,25.76,25.8,63866,0
+TBCH.US,D,20120928,000000,26.2,28.24,24.88,25.96,51083,0
+TBCH.US,D,20121001,000000,27,29.56,25,26.4,71211,0
+TBCH.US,D,20121002,000000,26.28,29.326,26.28,26.96,18294,0
+TBCH.US,D,20121003,000000,26.8,26.96,24.68,25.68,17943,0
+TBCH.US,D,20121004,000000,25.24,27.28,25.24,26.24,9353,0
+TBCH.US,D,20121005,000000,27.08,27.72,25.6,26,11362,0
+TBCH.US,D,20121008,000000,26.16,26.16,24.6,24.96,24267,0
+TBCH.US,D,20121009,000000,24.6,24.8,21.04,21.84,48723,0
+TBCH.US,D,20121010,000000,21.96,22.92,20.12,20.44,29083,0
+TBCH.US,D,20121011,000000,21.04,21.546,19.04,21.12,19546,0
+TBCH.US,D,20121012,000000,21.08,22.76,20.04,22.36,19669,0
+TBCH.US,D,20121015,000000,22,22.68,21.2,21.52,5930,0
+TBCH.US,D,20121016,000000,21.6,25.28,21.6,24.92,29752,0
+TBCH.US,D,20121017,000000,25.12,25.12,24.12,24.44,5818,0
+TBCH.US,D,20121018,000000,24.72,25.4,24.28,24.68,9886,0
+TBCH.US,D,20121019,000000,24.673,24.673,23.04,23.64,4450,0
+TBCH.US,D,20121022,000000,23.8,24.16,23.24,23.64,4607,0
+TBCH.US,D,20121023,000000,23.4,23.4,21,22.6,13550,0
+TBCH.US,D,20121024,000000,23.68,24.557,22.56,23.52,6434,0
+TBCH.US,D,20121025,000000,23.16,23.6,21.08,21.16,10066,0
+TBCH.US,D,20121026,000000,21.24,22,21,21.4,3119,0
+TBCH.US,D,20121031,000000,20.64,24.4,20.48,21.6,14347,0
+TBCH.US,D,20121101,000000,21.68,23.48,20.72,21.08,3260,0
+TBCH.US,D,20121102,000000,21.4,24.56,20.92,22.68,3119,0
+TBCH.US,D,20121105,000000,22.6,24,22.6,23.64,3679,0
+TBCH.US,D,20121106,000000,23.4,23.52,21.8,21.92,4063,0
+TBCH.US,D,20121107,000000,21.4,22.2,21.4,22.2,2818,0
+TBCH.US,D,20121108,000000,22,22.8,21.84,21.88,2331,0
+TBCH.US,D,20121109,000000,21.8,21.8,20.28,20.56,4824,0
+TBCH.US,D,20121112,000000,20.72,20.72,19.08,19.52,8446,0
+TBCH.US,D,20121113,000000,17.92,19.92,17.76,17.98,8562,0
+TBCH.US,D,20121114,000000,17.6,17.695,16,16.6,14287,0
+TBCH.US,D,20121115,000000,16.56,17.24,15.2,16.48,16162,0
+TBCH.US,D,20121116,000000,16.64,18.6,16,17.44,9400,0
+TBCH.US,D,20121119,000000,17.24,18.6,17.24,17.92,5492,0
+TBCH.US,D,20121120,000000,18,18.49,17.52,17.52,5943,0
+TBCH.US,D,20121121,000000,17.48,17.52,16.76,17.08,1993,0
+TBCH.US,D,20121123,000000,17.6,18,17.48,17.72,5103,0
+TBCH.US,D,20121126,000000,17.64,17.64,16.08,16.56,7642,0
+TBCH.US,D,20121127,000000,16.4,17.8,15.4,15.96,6950,0
+TBCH.US,D,20121128,000000,16,20.96,16,18.76,15901,0
+TBCH.US,D,20121129,000000,18.4,19.8,17.32,17.44,10571,0
+TBCH.US,D,20121130,000000,17.72,19.4,17.72,18.88,8986,0
+TBCH.US,D,20121203,000000,19.4,19.44,18.04,18.6,4021,0
+TBCH.US,D,20121204,000000,18,18.08,17.28,17.72,2351,0
+TBCH.US,D,20121205,000000,18.08,18.08,15.96,16.08,14535,0
+TBCH.US,D,20121206,000000,16.4,19,13.96,17.36,31166,0
+TBCH.US,D,20121207,000000,17.56,21.08,17.52,20.44,14169,0
+TBCH.US,D,20121210,000000,21.08,25.56,20.44,24.32,26153,0
+TBCH.US,D,20121211,000000,24.96,27,24.12,25.2,23367,0
+TBCH.US,D,20121212,000000,26.6,26.6,21.12,21.28,36191,0
+TBCH.US,D,20121213,000000,21.44,25.899,21.432,25.56,24406,0
+TBCH.US,D,20121214,000000,25.6,25.6,23.44,23.48,5011,0
+TBCH.US,D,20121217,000000,24.32,25.6,24.12,24.56,12568,0
+TBCH.US,D,20121218,000000,24.8,25.196,24.4,25.08,8256,0
+TBCH.US,D,20121219,000000,25.4,25.6,24,24.04,7467,0
+TBCH.US,D,20121220,000000,24.6,24.88,24,24.32,10239,0
+TBCH.US,D,20121221,000000,24.08,25.6,24.08,25.6,16587,0
+TBCH.US,D,20121224,000000,25.6,29.52,24.38,28,4693,0
+TBCH.US,D,20121226,000000,27.4,28,24.8,25.32,9137,0
+TBCH.US,D,20121227,000000,25.12,26.12,24.28,24.6,6461,0
+TBCH.US,D,20121228,000000,26.8,28.8,24.76,25.28,15966,0
+TBCH.US,D,20121231,000000,26.28,28.44,26.2,27.56,18675,0
+TBCH.US,D,20130102,000000,28.64,31.56,28.4,30.16,27056,0
+TBCH.US,D,20130103,000000,29.2,32,29.2,30.4,12631,0
+TBCH.US,D,20130104,000000,31.4,31.4,29.2,29.4,8026,0
+TBCH.US,D,20130107,000000,31.64,33.6,30.56,32.96,33143,0
+TBCH.US,D,20130108,000000,34.28,37.96,33.92,36.88,45455,0
+TBCH.US,D,20130109,000000,36.88,37.96,34.6,35.96,26508,0
+TBCH.US,D,20130110,000000,38.28,38.28,34.32,34.64,19655,0
+TBCH.US,D,20130111,000000,35.2,35.2,30,30.28,37031,0
+TBCH.US,D,20130114,000000,31.72,33.04,29.04,31.8,27075,0
+TBCH.US,D,20130115,000000,32,34.16,31.8,33.36,9821,0
+TBCH.US,D,20130116,000000,33.8,35,32.96,34.24,12224,0
+TBCH.US,D,20130117,000000,34.24,35.2,33.8,34.88,13024,0
+TBCH.US,D,20130118,000000,35,35.4,33.28,35.4,12330,0
+TBCH.US,D,20130122,000000,35.52,36,34.36,34.76,8785,0
+TBCH.US,D,20130123,000000,34.48,35.76,32,33.16,24314,0
+TBCH.US,D,20130124,000000,33.68,34.6,33.12,33.48,6687,0
+TBCH.US,D,20130125,000000,35.2,35.6,34.04,34.48,10297,0
+TBCH.US,D,20130128,000000,35,35.4,34.6,35.28,8203,0
+TBCH.US,D,20130129,000000,35,35,32,33.2,9285,0
+TBCH.US,D,20130130,000000,32.24,33.2,32.24,32.92,10009,0
+TBCH.US,D,20130131,000000,33,34,32.46,33.12,5588,0
+TBCH.US,D,20130201,000000,34,34.48,32.68,34.2,5243,0
+TBCH.US,D,20130204,000000,34.84,35.4,33.2,33.2,10056,0
+TBCH.US,D,20130205,000000,33.4,35.32,33.4,34.6,7552,0
+TBCH.US,D,20130206,000000,35.6,37.52,34.4,34.44,33355,0
+TBCH.US,D,20130207,000000,37,40,35.2,37.8,70636,0
+TBCH.US,D,20130208,000000,39.6,42.2,38.8,41.76,133355,0
+TBCH.US,D,20130211,000000,42.04,43.276,40,40.88,57584,0
+TBCH.US,D,20130212,000000,41,41.68,36.56,38.4,63089,0
+TBCH.US,D,20130213,000000,39.08,39.08,35.6,36.68,35974,0
+TBCH.US,D,20130214,000000,36.88,37.44,36.28,36.8,10860,0
+TBCH.US,D,20130215,000000,38.12,40.64,38.12,40.04,31486,0
+TBCH.US,D,20130219,000000,40.96,41.52,39.44,39.96,27184,0
+TBCH.US,D,20130220,000000,40,40.12,37.68,39.8,28426,0
+TBCH.US,D,20130221,000000,39.72,40.76,38.44,39.8,11650,0
+TBCH.US,D,20130222,000000,40.16,42.36,39.4,42,27935,0
+TBCH.US,D,20130225,000000,42.8,45.6,42,44,97234,0
+TBCH.US,D,20130226,000000,44.04,44.8,42.32,44.16,26596,0
+TBCH.US,D,20130227,000000,43.48,43.96,42.08,43.76,27236,0
+TBCH.US,D,20130228,000000,44,47.96,43.6,47.16,95193,0
+TBCH.US,D,20130301,000000,47.64,47.72,45.04,46.76,49234,0
+TBCH.US,D,20130304,000000,47.6,48,47.04,48,31939,0
+TBCH.US,D,20130305,000000,48.08,50.4,46.8,49.2,60173,0
+TBCH.US,D,20130306,000000,49.12,50,48.2,49.72,21937,0
+TBCH.US,D,20130307,000000,49.8,49.8,48,49.64,29999,0
+TBCH.US,D,20130308,000000,49.988,52.076,49.8,51.92,70985,0
+TBCH.US,D,20130311,000000,56,63.8,53.4,62.96,208067,0
+TBCH.US,D,20130312,000000,65.28,68.48,62.12,64.36,187487,0
+TBCH.US,D,20130313,000000,68.4,68.4,49.64,59.08,273350,0
+TBCH.US,D,20130314,000000,59.52,64,58.8,63.6,76988,0
+TBCH.US,D,20130315,000000,67.12,69,65.12,68.24,155981,0
+TBCH.US,D,20130318,000000,68.96,74.96,65.6,72.32,111038,0
+TBCH.US,D,20130319,000000,72.64,73,68.4,71.96,86130,0
+TBCH.US,D,20130320,000000,71.36,73,69,72.88,52061,0
+TBCH.US,D,20130321,000000,73.2,75.2,69.8,71.24,86426,0
+TBCH.US,D,20130322,000000,69.96,70,59.04,64.8,169807,0
+TBCH.US,D,20130325,000000,66.76,70.96,66,69,80474,0
+TBCH.US,D,20130326,000000,69.84,69.84,64.52,67.12,68192,0
+TBCH.US,D,20130327,000000,67.2,67.92,66,67.52,42598,0
+TBCH.US,D,20130328,000000,72.8,81,71.44,80.2,200904,0
+TBCH.US,D,20130401,000000,85.16,85.16,73.2,74.16,146890,0
+TBCH.US,D,20130402,000000,74.4,84.76,74.4,84.296,114178,0
+TBCH.US,D,20130403,000000,86.4,87.96,79.6,84.48,117373,0
+TBCH.US,D,20130404,000000,83.64,84,76.88,77.96,120365,0
+TBCH.US,D,20130405,000000,75.96,76.8,70.56,76.6,136127,0
+TBCH.US,D,20130408,000000,76.8,77.52,68.72,69.6,83731,0
+TBCH.US,D,20130409,000000,69.2,72.68,62.04,70.84,203551,0
+TBCH.US,D,20130410,000000,71.6,71.84,67.64,68.16,59342,0
+TBCH.US,D,20130411,000000,68,71.32,65.72,66.64,50250,0
+TBCH.US,D,20130412,000000,65.16,66.8,64,65.44,36282,0
+TBCH.US,D,20130415,000000,66.44,66.44,58.08,60.48,137329,0
+TBCH.US,D,20130416,000000,61.6,66.232,58.6,65.12,66774,0
+TBCH.US,D,20130417,000000,66.16,73.88,65.08,71.64,127176,0
+TBCH.US,D,20130418,000000,72,73.24,68.54,69.76,40099,0
+TBCH.US,D,20130419,000000,70.8,72.76,70,71.84,40124,0
+TBCH.US,D,20130422,000000,72.12,75,70.04,75,42028,0
+TBCH.US,D,20130423,000000,74.84,77.8,74.4,76.44,39350,0
+TBCH.US,D,20130424,000000,76.52,77.032,71.02,76.24,43168,0
+TBCH.US,D,20130425,000000,77,79.96,75,75.52,37346,0
+TBCH.US,D,20130426,000000,75.32,77.96,74.6,75.96,20525,0
+TBCH.US,D,20130429,000000,75.84,77.52,72.204,72.28,20216,0
+TBCH.US,D,20130430,000000,72,74.24,71.64,71.96,21802,0
+TBCH.US,D,20130501,000000,75.28,75.6,72,73.84,29754,0
+TBCH.US,D,20130502,000000,74.4,77.24,74.32,76.12,43053,0
+TBCH.US,D,20130503,000000,76.16,78,69,70.2,96327,0
+TBCH.US,D,20130506,000000,69.56,73.68,66.12,73.68,55789,0
+TBCH.US,D,20130507,000000,74,75.6,72.44,75.6,36795,0
+TBCH.US,D,20130508,000000,75.64,75.64,73.28,74.76,13243,0
+TBCH.US,D,20130509,000000,74.24,83.44,74,82.4,105165,0
+TBCH.US,D,20130510,000000,83.68,86.52,81,84.08,62749,0
+TBCH.US,D,20130513,000000,84.4,89.552,83,84.56,37511,0
+TBCH.US,D,20130514,000000,84.6,87.92,83.48,84.04,36413,0
+TBCH.US,D,20130515,000000,85.12,86.996,78.24,78.64,46053,0
+TBCH.US,D,20130516,000000,80.04,80.396,74,76.84,38551,0
+TBCH.US,D,20130517,000000,76.52,79.28,75,76.76,22654,0
+TBCH.US,D,20130520,000000,75.76,76.72,70.2,70.76,51598,0
+TBCH.US,D,20130521,000000,71.36,74.64,60.604,73.32,120811,0
+TBCH.US,D,20130522,000000,74.92,76.6,72.04,73.24,38212,0
+TBCH.US,D,20130523,000000,72.04,73.4,68,71.12,22726,0
+TBCH.US,D,20130524,000000,71.32,72.6,68.04,71.2,30902,0
+TBCH.US,D,20130528,000000,73.16,75.2,71.44,73.88,23415,0
+TBCH.US,D,20130529,000000,74.16,74.16,68.296,71.04,16808,0
+TBCH.US,D,20130530,000000,70.56,72.96,69.68,70.6,9031,0
+TBCH.US,D,20130531,000000,70,70.68,65.28,66.84,46365,0
+TBCH.US,D,20130603,000000,66.08,66.8,64.04,65.86,32158,0
+TBCH.US,D,20130604,000000,64.92,67.96,60.88,61.64,36568,0
+TBCH.US,D,20130605,000000,61.24,62.8,56.6,61.52,65959,0
+TBCH.US,D,20130606,000000,60.96,65.52,60.04,64,29775,0
+TBCH.US,D,20130607,000000,64.92,67.2,62.4,66.56,27190,0
+TBCH.US,D,20130610,000000,66.24,69.96,66.24,69.96,24607,0
+TBCH.US,D,20130611,000000,68.6,71.44,67.4,70.24,17137,0
+TBCH.US,D,20130612,000000,70.28,73.512,67.6,68.56,31233,0
+TBCH.US,D,20130613,000000,67.4,69,63.16,66.88,91800,0
+TBCH.US,D,20130614,000000,66.4,71.72,66.4,70.36,36624,0
+TBCH.US,D,20130617,000000,70.4,72.76,70.4,71.4,23983,0
+TBCH.US,D,20130618,000000,70.96,71.72,69.124,69.64,19793,0
+TBCH.US,D,20130619,000000,68.48,69.52,67,68,9189,0
+TBCH.US,D,20130620,000000,66.92,68.68,63.12,64.36,19636,0
+TBCH.US,D,20130621,000000,64.2,64.96,61.48,64.96,39393,0
+TBCH.US,D,20130624,000000,69.08,70,66.32,68.6,52383,0
+TBCH.US,D,20130625,000000,69.84,69.84,66.8,67.4,14906,0
+TBCH.US,D,20130626,000000,68.6,68.8,66.92,68.72,9512,0
+TBCH.US,D,20130627,000000,69.4,69.636,66.6,67,22315,0
+TBCH.US,D,20130628,000000,67,67.4,65,65,15900,0
+TBCH.US,D,20130701,000000,65.88,67,64.84,66.44,16260,0
+TBCH.US,D,20130702,000000,66.04,67.96,65.2,66.4,8009,0
+TBCH.US,D,20130703,000000,66,68.84,66,67.96,9949,0
+TBCH.US,D,20130705,000000,68.4,71.516,67.52,70.64,15625,0
+TBCH.US,D,20130708,000000,70.64,71.192,69,69.52,6258,0
+TBCH.US,D,20130709,000000,69.44,69.68,68,68.12,6577,0
+TBCH.US,D,20130710,000000,67.96,70.8,67.8,69.88,11712,0
+TBCH.US,D,20130711,000000,69.92,70.64,67.8,68.56,8752,0
+TBCH.US,D,20130712,000000,68.04,70.28,68.04,68.8,13324,0
+TBCH.US,D,20130715,000000,70.04,70.084,66,67,37716,0
+TBCH.US,D,20130716,000000,67.96,67.96,65.04,65.44,20145,0
+TBCH.US,D,20130717,000000,65.16,65.8,62.28,62.4,28571,0
+TBCH.US,D,20130718,000000,62.64,64.912,62.64,63,18354,0
+TBCH.US,D,20130719,000000,63,66.2,63,65.24,25029,0
+TBCH.US,D,20130722,000000,65.8,68.68,65.8,68.64,15902,0
+TBCH.US,D,20130723,000000,69.2,70.88,66,67.64,41223,0
+TBCH.US,D,20130724,000000,68.04,69.72,68.04,68.8,8112,0
+TBCH.US,D,20130725,000000,69.28,70.8,67.64,67.68,11271,0
+TBCH.US,D,20130726,000000,68,71.16,68,69.8,20471,0
+TBCH.US,D,20130729,000000,70,71.6,67.32,67.56,23830,0
+TBCH.US,D,20130730,000000,68.44,71.2,67.936,68,8105,0
+TBCH.US,D,20130731,000000,68.44,69.68,68.2,68.28,4823,0
+TBCH.US,D,20130801,000000,69.24,69.56,68.12,68.28,13812,0
+TBCH.US,D,20130802,000000,68.4,69.2,68.4,69.16,8424,0
+TBCH.US,D,20130805,000000,69.16,70.76,68.48,70.76,12426,0
+TBCH.US,D,20130806,000000,60.08,64,51.08,56,262450,0
+TBCH.US,D,20130807,000000,57.4,59.468,56.6,57.32,62605,0
+TBCH.US,D,20130808,000000,58.08,66,58,64,66540,0
+TBCH.US,D,20130809,000000,66,67.04,57.44,60.04,77055,0
+TBCH.US,D,20130812,000000,61.6,64,60.08,61,23908,0
+TBCH.US,D,20130813,000000,64,64,58.4,58.76,43571,0
+TBCH.US,D,20130814,000000,58.6,59.876,57.76,58.04,19030,0
+TBCH.US,D,20130815,000000,57.48,62.2,57.2,61.32,37215,0
+TBCH.US,D,20130816,000000,61.84,62.76,60.08,61.04,36419,0
+TBCH.US,D,20130819,000000,60.44,62.76,60.44,61.6,18764,0
+TBCH.US,D,20130820,000000,61.2,63.4,61.12,62,19089,0
+TBCH.US,D,20130821,000000,62.28,63.96,62.28,63.2,21740,0
+TBCH.US,D,20130822,000000,62.88,64.04,61.68,64,24089,0
+TBCH.US,D,20130823,000000,64.04,64.6,62.78,64.4,15243,0
+TBCH.US,D,20130826,000000,63.88,65.72,63.88,65.204,12778,0
+TBCH.US,D,20130827,000000,65.48,65.56,63.2,63.2,14968,0
+TBCH.US,D,20130828,000000,63.4,64.8,61.28,64.4,26455,0
+TBCH.US,D,20130829,000000,64.24,65.6,63.2,63.2,19682,0
+TBCH.US,D,20130830,000000,63.08,64.76,62.2,63.68,9314,0
+TBCH.US,D,20130903,000000,63.32,64.2,59,59.52,16478,0
+TBCH.US,D,20130904,000000,59.52,61.2,56.56,57.08,26007,0
+TBCH.US,D,20130905,000000,56.84,59.48,56.68,57.64,11738,0
+TBCH.US,D,20130906,000000,58.36,59.84,51.32,52.24,37123,0
+TBCH.US,D,20130909,000000,52.04,57.54,52,57,24076,0
+TBCH.US,D,20130910,000000,57.24,57.96,54.44,55.28,13438,0
+TBCH.US,D,20130911,000000,55.72,55.72,51.2,51.56,25884,0
+TBCH.US,D,20130912,000000,50.8,52,42.28,46.92,111262,0
+TBCH.US,D,20130913,000000,46.8,52.4,45.4,51.24,73944,0
+TBCH.US,D,20130916,000000,52.76,55.64,52.04,52.56,17634,0
+TBCH.US,D,20130917,000000,52.56,53.772,51.444,52.36,7694,0
+TBCH.US,D,20130918,000000,52.48,53.68,50.2,52.88,12628,0
+TBCH.US,D,20130919,000000,52.88,53.56,52,53.28,10206,0
+TBCH.US,D,20130920,000000,53.28,55.12,51.92,55.12,14957,0
+TBCH.US,D,20130923,000000,54.48,55,51.08,51.28,13066,0
+TBCH.US,D,20130924,000000,51.44,53.388,50.6,51.6,9504,0
+TBCH.US,D,20130925,000000,51.48,51.8,50.6,50.6,6525,0
+TBCH.US,D,20130926,000000,50.92,51.92,50.92,50.96,5533,0
+TBCH.US,D,20130927,000000,50.92,51.44,50.12,50.92,5175,0
+TBCH.US,D,20130930,000000,50.44,51.6,50.04,50.12,7750,0
+TBCH.US,D,20131001,000000,50,52.84,50,51.56,5975,0
+TBCH.US,D,20131002,000000,51.84,51.96,50.76,51.36,3900,0
+TBCH.US,D,20131003,000000,51.24,51.64,48.04,49.04,9826,0
+TBCH.US,D,20131004,000000,49.08,50.36,47.04,47.6,11492,0
+TBCH.US,D,20131007,000000,47.72,47.92,44.84,47.36,11000,0
+TBCH.US,D,20131008,000000,47.2,47.2,44.2,44.44,10050,0
+TBCH.US,D,20131009,000000,44.96,48,44.96,46.92,20150,0
+TBCH.US,D,20131010,000000,47.96,51,47.36,50.12,8675,0
+TBCH.US,D,20131011,000000,49.68,52,49.68,51.92,7200,0
+TBCH.US,D,20131014,000000,48.44,50,48.44,49.64,7775,0
+TBCH.US,D,20131015,000000,49.44,52,49.36,52,9725,0
+TBCH.US,D,20131016,000000,52,53.96,51.8,52.56,4875,0
+TBCH.US,D,20131017,000000,52.36,57,52.36,57,7525,0
+TBCH.US,D,20131018,000000,56.92,59.8,55.32,57.92,15225,0
+TBCH.US,D,20131021,000000,58,60.88,54.48,56.08,14750,0
+TBCH.US,D,20131022,000000,57.2,57.8,53.56,55.76,7575,0
+TBCH.US,D,20131023,000000,55.36,55.92,52.4,52.4,4825,0
+TBCH.US,D,20131024,000000,52.44,53.6,51.28,52.36,10550,0
+TBCH.US,D,20131025,000000,52.36,57.92,52.36,55.2,26700,0
+TBCH.US,D,20131028,000000,55.88,59.88,54.44,57.96,14775,0
+TBCH.US,D,20131029,000000,59.24,59.24,54.48,57.64,10125,0
+TBCH.US,D,20131030,000000,59.52,59.6,56.56,58.72,12175,0
+TBCH.US,D,20131031,000000,57.16,59.96,55.724,59.96,9503,0
+TBCH.US,D,20131101,000000,59.48,59.56,56.2,56.96,7725,0
+TBCH.US,D,20131104,000000,57.36,58.96,57.08,57.36,7350,0
+TBCH.US,D,20131105,000000,58.4,59,56.2,57.24,16150,0
+TBCH.US,D,20131106,000000,57,57.56,56,56.04,8173,0
+TBCH.US,D,20131107,000000,57.12,57.6,54.08,56.52,10250,0
+TBCH.US,D,20131108,000000,56.08,61.2,55.6,60.92,26850,0
+TBCH.US,D,20131111,000000,64,64.4,62.2,63.8,26000,0
+TBCH.US,D,20131112,000000,63.96,66.8,63.8,64.6,24925,0
+TBCH.US,D,20131113,000000,64.6,65.36,58.4,61.88,50250,0
+TBCH.US,D,20131114,000000,59.96,61,57,59.08,30025,0
+TBCH.US,D,20131115,000000,59.64,60,55.52,55.52,30934,0
+TBCH.US,D,20131118,000000,55.28,55.48,53.84,54.28,15475,0
+TBCH.US,D,20131119,000000,55.08,55.12,52.24,53,19925,0
+TBCH.US,D,20131120,000000,52.8,53.64,50.6,51.08,26325,0
+TBCH.US,D,20131121,000000,52,53.96,52,53.96,12184,0
+TBCH.US,D,20131122,000000,53.56,53.88,51.44,51.8,22300,0
+TBCH.US,D,20131125,000000,51.44,53.68,50.36,50.6,16007,0
+TBCH.US,D,20131126,000000,53.96,53.96,50.04,50.04,7900,0
+TBCH.US,D,20131127,000000,50.8,52.728,48.04,48.24,26328,0
+TBCH.US,D,20131129,000000,48.24,49.56,48,49.56,12907,0
+TBCH.US,D,20131202,000000,49.6,51.72,47.2,47.64,8177,0
+TBCH.US,D,20131203,000000,48,49.36,45.2,47.04,21025,0
+TBCH.US,D,20131204,000000,47.6,48.2,45.16,45.56,10400,0
+TBCH.US,D,20131205,000000,45.8,46.2,43,44.04,34050,0
+TBCH.US,D,20131206,000000,44.24,45.4,43.96,45.36,15500,0
+TBCH.US,D,20131209,000000,45.04,46.24,44.32,46,11450,0
+TBCH.US,D,20131210,000000,45.68,45.96,44.4,45.04,13500,0
+TBCH.US,D,20131211,000000,45.2,45.8,41.84,42.28,21981,0
+TBCH.US,D,20131212,000000,42,44.16,40.84,43.04,54900,0
+TBCH.US,D,20131213,000000,42.8,46,42.8,43.4,38175,0
+TBCH.US,D,20131216,000000,45.2,49,44.6,48.96,32775,0
+TBCH.US,D,20131217,000000,49.6,49.6,47.6,48.08,18525,0
+TBCH.US,D,20131218,000000,48.56,48.84,46.4,46.8,12608,0
+TBCH.US,D,20131219,000000,46.84,49.36,46.72,49,7000,0
+TBCH.US,D,20131220,000000,48.6,51.56,48,51.56,18100,0
+TBCH.US,D,20131223,000000,52.76,54,51.72,52.04,15225,0
+TBCH.US,D,20131224,000000,52.44,54,52.24,52.72,9375,0
+TBCH.US,D,20131226,000000,53.04,53.88,52.76,53.56,14100,0
+TBCH.US,D,20131227,000000,53.6,57.96,52.56,54.2,28778,0
+TBCH.US,D,20131230,000000,55.12,58.72,54.76,54.88,29125,0
+TBCH.US,D,20131231,000000,55.92,56.8,55.16,55.4,27700,0
+TBCH.US,D,20140102,000000,55.68,57.88,55.4,57.32,7795,0
+TBCH.US,D,20140103,000000,57.16,57.2,54.04,55.72,14132,0
+TBCH.US,D,20140106,000000,55.64,57.56,55.004,57.56,11234,0
+TBCH.US,D,20140107,000000,56.84,57.16,54,54.8,11050,0
+TBCH.US,D,20140108,000000,56,56,55.2,55.88,8350,0
+TBCH.US,D,20140109,000000,56.2,57,55.68,56.4,6875,0
+TBCH.US,D,20140110,000000,56.08,56.08,54,55,6493,0
+TBCH.US,D,20140113,000000,57.96,57.96,55.08,55.64,16575,0
+TBCH.US,D,20140114,000000,56.08,57.476,54.08,55.84,32070,0
+TBCH.US,D,20140115,000000,57.16,57.76,56.2,57.2,21875,0
+TBCH.US,D,20140116,000000,57.72,64.2,56.8,64.2,97300,0
+TBCH.US,D,20140117,000000,64.96,64.96,61,62.28,20675,0
+TBCH.US,D,20140121,000000,62.8,63,58.56,60.04,9552,0
+TBCH.US,D,20140122,000000,60,61.728,60,60.72,13353,0
+TBCH.US,D,20140123,000000,60.08,60.64,58.2,59.2,14275,0
+TBCH.US,D,20140124,000000,58.04,59.76,57.2,58.16,10950,0
+TBCH.US,D,20140127,000000,57.76,58.76,57.16,58.52,8525,0
+TBCH.US,D,20140128,000000,59,61.6,58.8,61.6,11775,0
+TBCH.US,D,20140129,000000,60.56,61.6,59.624,61.4,20823,0
+TBCH.US,D,20140130,000000,61.16,62.92,60.96,62.52,13439,0
+TBCH.US,D,20140131,000000,62.6,64,62.2,64,19525,0
+TBCH.US,D,20140203,000000,63.6,65.44,63.6,64,33651,0
+TBCH.US,D,20140204,000000,63.2,63.92,61.04,61.76,16840,0
+TBCH.US,D,20140205,000000,60.12,62.2,56.96,57.68,16394,0
+TBCH.US,D,20140206,000000,57.52,59.2,57.36,58.2,9895,0
+TBCH.US,D,20140207,000000,58.32,59.96,56.6,59.96,11603,0
+TBCH.US,D,20140210,000000,60,60.8,57.48,58.4,11762,0
+TBCH.US,D,20140211,000000,58.52,59.16,52.56,53.96,22214,0
+TBCH.US,D,20140212,000000,54.08,60.76,54,60.36,25478,0
+TBCH.US,D,20140213,000000,59.4,60.52,59,60.36,14298,0
+TBCH.US,D,20140214,000000,60.24,60.32,58.8,58.96,13629,0
+TBCH.US,D,20140218,000000,59.04,62.8,58.96,61.2,77809,0
+TBCH.US,D,20140219,000000,62.76,62.76,58.128,58.8,41446,0
+TBCH.US,D,20140220,000000,58.48,60.8,55.12,59.76,50950,0
+TBCH.US,D,20140221,000000,59.56,60,58.48,59.2,12702,0
+TBCH.US,D,20140224,000000,59.16,59.96,56.84,57.84,11483,0
+TBCH.US,D,20140225,000000,57.32,58.64,56.44,56.6,7350,0
+TBCH.US,D,20140226,000000,58.36,58.72,56.6,57.4,16827,0
+TBCH.US,D,20140227,000000,57.44,58.576,57,57.68,13675,0
+TBCH.US,D,20140228,000000,58.08,59.6,58,59.36,13519,0
+TBCH.US,D,20140303,000000,59.92,60,58.52,59.84,11734,0
+TBCH.US,D,20140304,000000,59.8,61.16,59.2,61,16736,0
+TBCH.US,D,20140305,000000,61.04,61.8,60.408,61.52,14549,0
+TBCH.US,D,20140306,000000,61.08,62.36,61.08,61.88,11900,0
+TBCH.US,D,20140307,000000,62.08,62.16,59.2,60.92,9692,0
+TBCH.US,D,20140310,000000,60.56,60.96,59.6,60.92,10097,0
+TBCH.US,D,20140311,000000,61.04,61.04,59.84,60.12,8315,0
+TBCH.US,D,20140312,000000,59.44,60.96,55.92,58.04,25802,0
+TBCH.US,D,20140313,000000,57.72,59.4,57.24,57.24,7743,0
+TBCH.US,D,20140314,000000,57.8,58.88,57.12,57.28,12028,0
+TBCH.US,D,20140317,000000,57.64,58.88,57.12,57.36,4006,0
+TBCH.US,D,20140318,000000,57.48,58,55.2,55.84,18639,0
+TBCH.US,D,20140319,000000,55.92,56.848,54.4,54.88,19471,0
+TBCH.US,D,20140320,000000,54.4,57.052,52.48,54.04,17148,0
+TBCH.US,D,20140321,000000,54.48,55.4,52.44,52.8,23362,0
+TBCH.US,D,20140324,000000,52.04,54.668,51.52,52.52,12919,0
+TBCH.US,D,20140325,000000,53.04,53.76,51.68,52.22,20921,0
+TBCH.US,D,20140326,000000,52.36,52.96,50.8,50.88,13575,0
+TBCH.US,D,20140327,000000,50.24,50.64,47.28,47.72,34341,0
+TBCH.US,D,20140328,000000,51.6,54.6,51.56,53.96,53336,0
+TBCH.US,D,20140331,000000,56,56.8,54.52,56.24,50142,0
+TBCH.US,D,20140401,000000,57.84,58,55.36,57.72,14585,0
+TBCH.US,D,20140402,000000,57.84,59,57.24,58,13680,0
+TBCH.US,D,20140403,000000,58.852,58.852,54.68,56,14503,0
+TBCH.US,D,20140404,000000,55.88,56.32,54,54.56,11800,0
+TBCH.US,D,20140407,000000,53.92,55,52.8,52.96,10405,0
+TBCH.US,D,20140408,000000,52.8,53.56,50.28,51.52,22544,0
+TBCH.US,D,20140409,000000,51.16,53.2,50.516,52.12,31813,0
+TBCH.US,D,20140410,000000,52.08,53,51.2,52.36,8848,0
+TBCH.US,D,20140411,000000,52,52,50.124,50.44,17077,0
+TBCH.US,D,20140414,000000,48.28,51.28,44.4,48.64,10525,0
+TBCH.US,D,20140415,000000,47.96,48,45.2,46.24,30378,0
+TBCH.US,D,20140416,000000,47.6,49.92,46.12,49.52,16525,0
+TBCH.US,D,20140417,000000,50,51,48.44,50.56,9735,0
+TBCH.US,D,20140421,000000,51.04,54.44,50.92,53.6,11757,0
+TBCH.US,D,20140422,000000,53.24,54.8,52.96,53.4,9454,0
+TBCH.US,D,20140423,000000,53.64,54,51.04,52,17759,0
+TBCH.US,D,20140424,000000,40,40.2,36.6,37.28,733500,0
+TBCH.US,D,20140425,000000,36.28,37.6,35.2,37.12,173901,0
+TBCH.US,D,20140428,000000,36.76,36.8,35,35.24,89344,0
+TBCH.US,D,20140429,000000,34.6,36.98,34.4,36.68,62223,0
+TBCH.US,D,20140430,000000,36.92,36.92,35.6,36.84,42747,0
+TBCH.US,D,20140501,000000,36.68,36.68,35.52,36.04,60390,0
+TBCH.US,D,20140502,000000,36.4,36.64,34.96,35.68,78831,0
+TBCH.US,D,20140505,000000,36.28,36.376,34.18,35.04,44286,0
+TBCH.US,D,20140506,000000,35.96,35.96,34.08,34.8,65684,0
+TBCH.US,D,20140507,000000,34.76,34.8,32,32.28,77664,0
+TBCH.US,D,20140508,000000,32,32.36,30.32,31.96,83088,0
+TBCH.US,D,20140509,000000,31.96,33.88,31.96,33.76,43414,0
+TBCH.US,D,20140512,000000,34.84,35.96,33.52,35.16,82067,0
+TBCH.US,D,20140513,000000,34,35.56,32.44,35.12,78683,0
+TBCH.US,D,20140514,000000,35.2,36.76,34.04,35.92,73277,0
+TBCH.US,D,20140515,000000,36.36,37.11,33.84,36.6,78529,0
+TBCH.US,D,20140516,000000,36.08,38.56,34.92,37.24,82954,0
+TBCH.US,D,20140519,000000,37.4,38.8,37.2,37.92,39934,0
+TBCH.US,D,20140520,000000,37.52,37.88,36.36,37.52,18694,0
+TBCH.US,D,20140521,000000,37.76,38.68,37.68,37.92,23007,0
+TBCH.US,D,20140522,000000,38.28,40.2,37.4,39.92,52083,0
+TBCH.US,D,20140523,000000,40,42.952,39.48,42.24,59974,0
+TBCH.US,D,20140527,000000,42.4,45,41.2,43.28,75751,0
+TBCH.US,D,20140528,000000,42.08,45.6,42,42.72,29934,0
+TBCH.US,D,20140529,000000,42.92,43.92,41.68,41.92,23437,0
+TBCH.US,D,20140530,000000,41.96,41.96,40.04,41.12,23638,0
+TBCH.US,D,20140602,000000,40.84,41.2,36.96,37.88,36893,0
+TBCH.US,D,20140603,000000,38,38.32,36,37.08,27685,0
+TBCH.US,D,20140604,000000,36.4,38.56,36.4,37.16,24004,0
+TBCH.US,D,20140605,000000,37,38.84,36.16,38.12,33100,0
+TBCH.US,D,20140606,000000,38.24,38.384,37.12,37.56,11715,0
+TBCH.US,D,20140609,000000,37.56,39.56,37.12,38.24,13261,0
+TBCH.US,D,20140610,000000,37.96,38,37,37.76,15190,0
+TBCH.US,D,20140611,000000,37.52,39.2,37.48,38.72,19821,0
+TBCH.US,D,20140612,000000,38.4,39.08,36.96,37.08,15629,0
+TBCH.US,D,20140613,000000,37,38.92,36.16,36.4,18097,0
+TBCH.US,D,20140616,000000,36.4,38.38,36.36,37.48,19867,0
+TBCH.US,D,20140617,000000,37.72,38.32,36.92,37.8,26466,0
+TBCH.US,D,20140618,000000,38.16,38.56,37.6,37.96,15564,0
+TBCH.US,D,20140619,000000,37.96,38.8,37.44,38.44,20346,0
+TBCH.US,D,20140620,000000,38.4,40.28,37.8,40.16,68042,0
+TBCH.US,D,20140623,000000,40.08,40.32,39.04,39.48,16606,0
+TBCH.US,D,20140624,000000,39.52,40,38.452,39.08,20932,0
+TBCH.US,D,20140625,000000,38.8,39.4,37.12,37.72,19227,0
+TBCH.US,D,20140626,000000,39.32,39.96,38.288,38.52,26675,0
+TBCH.US,D,20140627,000000,38.4,38.88,35.8,36.04,230132,0
+TBCH.US,D,20140630,000000,36.6,37.72,36.6,36.96,66817,0
+TBCH.US,D,20140701,000000,37,37.12,34.36,35.76,57686,0
+TBCH.US,D,20140702,000000,35.8,36.88,35.8,36.08,31500,0
+TBCH.US,D,20140703,000000,36.32,37.2,36.28,37.16,10056,0
+TBCH.US,D,20140707,000000,37.16,37.22,34.6,35.8,41000,0
+TBCH.US,D,20140708,000000,35.68,36.12,33.32,33.92,38036,0
+TBCH.US,D,20140709,000000,34,34.16,33.44,34,12977,0
+TBCH.US,D,20140710,000000,33.56,33.56,32.6,32.88,19685,0
+TBCH.US,D,20140711,000000,33.6,35.96,33.6,35.2,38288,0
+TBCH.US,D,20140714,000000,35.92,38.68,35.24,37.28,65237,0
+TBCH.US,D,20140715,000000,37.4,37.96,36.48,36.68,29402,0
+TBCH.US,D,20140716,000000,37,37.28,35.48,35.64,17757,0
+TBCH.US,D,20140717,000000,35.48,35.64,34.148,34.68,24590,0
+TBCH.US,D,20140718,000000,34.72,35.52,34.52,35.48,13916,0
+TBCH.US,D,20140721,000000,35.76,35.76,34.28,34.8,6688,0
+TBCH.US,D,20140722,000000,34.96,35.72,34.96,35.4,19489,0
+TBCH.US,D,20140723,000000,35.72,35.803,35,35.2,18587,0
+TBCH.US,D,20140724,000000,35.16,35.48,34,34.16,17461,0
+TBCH.US,D,20140725,000000,33.84,34.008,32.68,33.32,35528,0
+TBCH.US,D,20140728,000000,33.12,33.52,32.211,32.36,23929,0
+TBCH.US,D,20140729,000000,32.32,33.24,32.08,33,18622,0
+TBCH.US,D,20140730,000000,33.44,34.72,32.576,34.04,20496,0
+TBCH.US,D,20140731,000000,33.8,33.92,32.12,32.36,22611,0
+TBCH.US,D,20140801,000000,32.32,32.32,30.36,31.24,33350,0
+TBCH.US,D,20140804,000000,31.28,32.16,31.28,31.96,16013,0
+TBCH.US,D,20140805,000000,31.88,32.753,31.6,32.08,17331,0
+TBCH.US,D,20140806,000000,31.8,32.72,30.84,32.48,11513,0
+TBCH.US,D,20140807,000000,32.32,33.2,32.216,32.48,6062,0
+TBCH.US,D,20140808,000000,32.76,33.2,31.8,32.6,15163,0
+TBCH.US,D,20140811,000000,32.68,33.24,32.24,33.16,20195,0
+TBCH.US,D,20140812,000000,30.36,30.36,27.16,28.68,140715,0
+TBCH.US,D,20140813,000000,28.8,29.6,28.08,28.36,40941,0
+TBCH.US,D,20140814,000000,28.32,28.976,27.4,27.72,71393,0
+TBCH.US,D,20140815,000000,28.04,28.2,26.16,26.8,43021,0
+TBCH.US,D,20140818,000000,26.84,28.64,26.76,28.56,60803,0
+TBCH.US,D,20140819,000000,28.56,28.72,27.58,28,29876,0
+TBCH.US,D,20140820,000000,27.8,28.32,27.68,27.88,12425,0
+TBCH.US,D,20140821,000000,27.64,28.16,27.08,28,20446,0
+TBCH.US,D,20140822,000000,27.88,28.36,27.52,27.96,18989,0
+TBCH.US,D,20140825,000000,27.96,28.12,26.96,27.44,23151,0
+TBCH.US,D,20140826,000000,27.36,28.16,27.04,28.04,23256,0
+TBCH.US,D,20140827,000000,28.4,29.04,27.91,28.08,19514,0
+TBCH.US,D,20140828,000000,28,28.2,27.472,27.96,106292,0
+TBCH.US,D,20140829,000000,28.16,28.68,27.96,28.52,17254,0
+TBCH.US,D,20140902,000000,28.4,29,27.968,28.48,17929,0
+TBCH.US,D,20140903,000000,28.96,28.96,26.24,26.6,45681,0
+TBCH.US,D,20140904,000000,26.76,27.36,26.36,26.64,8954,0
+TBCH.US,D,20140905,000000,26.56,27.764,26.4,27.48,14705,0
+TBCH.US,D,20140908,000000,27.04,28,26.96,27.92,24355,0
+TBCH.US,D,20140909,000000,27.88,28.4,27.64,27.8,15773,0
+TBCH.US,D,20140910,000000,27.72,28.32,27.4,28.24,12596,0
+TBCH.US,D,20140911,000000,28,28.358,27.6,28.16,10407,0
+TBCH.US,D,20140912,000000,28.12,28.68,28.001,28.48,13655,0
+TBCH.US,D,20140915,000000,28.36,28.4,27.72,27.84,16420,0
+TBCH.US,D,20140916,000000,27.76,28.6,27.64,28.56,19654,0
+TBCH.US,D,20140917,000000,28.68,30,28.6,29.2,14488,0
+TBCH.US,D,20140918,000000,29.36,29.72,28.2,29.04,10783,0
+TBCH.US,D,20140919,000000,29.16,29.96,28.44,28.72,25976,0
+TBCH.US,D,20140922,000000,28.48,28.52,27.12,27.48,11624,0
+TBCH.US,D,20140923,000000,27.44,27.96,27.2,27.44,5730,0
+TBCH.US,D,20140924,000000,27.44,28.08,27.164,28.08,5813,0
+TBCH.US,D,20140925,000000,28.04,28.56,27.04,28.08,10325,0
+TBCH.US,D,20140926,000000,28.2,28.76,28,28.4,9172,0
+TBCH.US,D,20140929,000000,28.12,28.72,28.12,28.64,9246,0
+TBCH.US,D,20140930,000000,28.52,30.6,28.44,30.6,50101,0
+TBCH.US,D,20141001,000000,30,30.48,28.68,28.84,14441,0
+TBCH.US,D,20141002,000000,28.96,29.62,28.24,28.6,12167,0
+TBCH.US,D,20141003,000000,28.84,29.52,28.24,29.12,8969,0
+TBCH.US,D,20141006,000000,29.08,30,28.84,29.88,16637,0
+TBCH.US,D,20141007,000000,29.56,30.2,28.6,28.76,11879,0
+TBCH.US,D,20141008,000000,28.6,28.6,27.08,27.92,29118,0
+TBCH.US,D,20141009,000000,28,28.08,27.48,27.72,21182,0
+TBCH.US,D,20141010,000000,27.6,28.08,26.04,26.24,23385,0
+TBCH.US,D,20141013,000000,26.64,26.64,21.48,23.92,44559,0
+TBCH.US,D,20141014,000000,23.92,24.52,23.364,23.96,21672,0
+TBCH.US,D,20141015,000000,23.4,24.44,22.84,24.4,21802,0
+TBCH.US,D,20141016,000000,23.88,24.56,22.84,23.14,27851,0
+TBCH.US,D,20141017,000000,23.64,24.08,23,23.44,23691,0
+TBCH.US,D,20141020,000000,23.24,23.693,23.2,23.6,7179,0
+TBCH.US,D,20141021,000000,23.52,23.96,23.2,23.28,45564,0
+TBCH.US,D,20141022,000000,23.32,23.32,21.6,21.64,18962,0
+TBCH.US,D,20141023,000000,22,23.438,22,22.96,9285,0
+TBCH.US,D,20141024,000000,22.84,23.2,22.36,22.68,10636,0
+TBCH.US,D,20141027,000000,22.4,22.64,21.68,22.56,10950,0
+TBCH.US,D,20141028,000000,22.68,23.32,22.364,22.92,23712,0
+TBCH.US,D,20141029,000000,23,23,21.68,22.76,9084,0
+TBCH.US,D,20141030,000000,22.6,22.84,21.92,22.8,19179,0
+TBCH.US,D,20141031,000000,23,24.32,22.68,23.12,24907,0
+TBCH.US,D,20141103,000000,23,23.08,22.56,22.72,11767,0
+TBCH.US,D,20141104,000000,22.92,23.16,22.12,22.28,5673,0
+TBCH.US,D,20141105,000000,22.28,22.92,21.72,21.96,7743,0
+TBCH.US,D,20141106,000000,21.92,22.68,21.92,22.56,7597,0
+TBCH.US,D,20141107,000000,22.4,22.6,22.2,22.48,6931,0
+TBCH.US,D,20141110,000000,22.68,23.44,20.6,20.8,45729,0
+TBCH.US,D,20141111,000000,16,18.56,12.56,15.88,346225,0
+TBCH.US,D,20141112,000000,16.12,16.48,14.64,16.04,52658,0
+TBCH.US,D,20141113,000000,16,16.32,15.6,16.12,68254,0
+TBCH.US,D,20141114,000000,16.08,16.08,15.64,15.84,56800,0
+TBCH.US,D,20141117,000000,15.84,16.12,15.6,15.92,37153,0
+TBCH.US,D,20141118,000000,15.88,17.12,15.84,16.8,56682,0
+TBCH.US,D,20141119,000000,16.72,16.992,16,16.5,14508,0
+TBCH.US,D,20141120,000000,16.52,16.84,16.52,16.7,9461,0
+TBCH.US,D,20141121,000000,16.88,17.08,16.24,16.64,33009,0
+TBCH.US,D,20141124,000000,16.6,17.08,15.92,16.56,62749,0
+TBCH.US,D,20141125,000000,16.4,16.52,15.72,15.88,27962,0
+TBCH.US,D,20141126,000000,15.76,16.12,15.72,15.96,19054,0
+TBCH.US,D,20141128,000000,15.88,15.88,15.24,15.28,16879,0
+TBCH.US,D,20141201,000000,15.36,15.4,14.2,14.96,37150,0
+TBCH.US,D,20141202,000000,15,16.08,14.88,16.04,43635,0
+TBCH.US,D,20141203,000000,16,16.12,15.72,15.96,41470,0
+TBCH.US,D,20141204,000000,15.88,16.16,15.672,15.92,30573,0
+TBCH.US,D,20141205,000000,15.88,16.04,15.08,15.52,16225,0
+TBCH.US,D,20141208,000000,15.4,15.6,14.6,14.8,25541,0
+TBCH.US,D,20141209,000000,14.56,15.4,14.1,15.28,9779,0
+TBCH.US,D,20141210,000000,15.36,15.44,14.08,14.4,21629,0
+TBCH.US,D,20141211,000000,14.4,14.76,14.28,14.4,10019,0
+TBCH.US,D,20141212,000000,14.44,15.4,14.44,15.28,16367,0
+TBCH.US,D,20141215,000000,15.24,15.56,14.36,14.36,27374,0
+TBCH.US,D,20141216,000000,14,15.08,13.72,13.92,45780,0
+TBCH.US,D,20141217,000000,14.08,14.52,13.2,14.52,25851,0
+TBCH.US,D,20141218,000000,14.6,14.76,13.28,13.52,40872,0
+TBCH.US,D,20141219,000000,13.48,13.68,12.76,12.96,92698,0
+TBCH.US,D,20141222,000000,13,13.52,12.72,12.96,40166,0
+TBCH.US,D,20141223,000000,13.12,13.12,11.8,11.88,72547,0
+TBCH.US,D,20141224,000000,11.88,12.76,11.28,11.92,33728,0
+TBCH.US,D,20141226,000000,12.04,12.2,11.2,11.4,81425,0
+TBCH.US,D,20141229,000000,11.32,12.6,11,12.36,77633,0
+TBCH.US,D,20141230,000000,12.4,12.52,11.64,12.2,50416,0
+TBCH.US,D,20141231,000000,12.2,12.88,11.88,12.76,64059,0
+TBCH.US,D,20150102,000000,13,13.08,12.24,12.88,23001,0
+TBCH.US,D,20150105,000000,12.8,13.04,12.6,12.76,27132,0
+TBCH.US,D,20150106,000000,12.84,12.84,12.08,12.48,23745,0
+TBCH.US,D,20150107,000000,12.68,12.72,12.32,12.36,22236,0
+TBCH.US,D,20150108,000000,12.2,12.6,12,12.2,25559,0
+TBCH.US,D,20150109,000000,12.2,12.2,11.6,11.64,9667,0
+TBCH.US,D,20150112,000000,11.64,11.72,11.36,11.4,9330,0
+TBCH.US,D,20150113,000000,11.72,11.76,11.32,11.72,31850,0
+TBCH.US,D,20150114,000000,11.68,12.2,11.56,12,19960,0
+TBCH.US,D,20150115,000000,12.28,12.38,11.68,11.88,40434,0
+TBCH.US,D,20150116,000000,11.92,12.32,11.44,11.88,57773,0
+TBCH.US,D,20150120,000000,11.74,11.74,11.32,11.44,12350,0
+TBCH.US,D,20150121,000000,11.76,11.76,10.72,10.8,30656,0
+TBCH.US,D,20150122,000000,10.96,10.96,10.08,10.36,27981,0
+TBCH.US,D,20150123,000000,10.16,10.4,10.16,10.32,20545,0
+TBCH.US,D,20150126,000000,10.28,10.4,9.24,9.68,46473,0
+TBCH.US,D,20150127,000000,9.4,9.6,8.48,9,68564,0
+TBCH.US,D,20150128,000000,9,9.152,8.4,8.76,24440,0
+TBCH.US,D,20150129,000000,8.8,9.08,8.6,9.08,21317,0
+TBCH.US,D,20150130,000000,8.96,9.32,8.88,8.88,14065,0
+TBCH.US,D,20150202,000000,8.68,9.48,8.64,9.04,24857,0
+TBCH.US,D,20150203,000000,9.04,9.8,8.92,9.76,27771,0
+TBCH.US,D,20150204,000000,9.76,9.8,9.52,9.72,11213,0
+TBCH.US,D,20150205,000000,9.8,10.48,9.64,10.24,26814,0
+TBCH.US,D,20150206,000000,10.28,10.56,10.24,10.24,24730,0
+TBCH.US,D,20150209,000000,10.12,10.92,10.12,10.88,17345,0
+TBCH.US,D,20150210,000000,10.96,11.12,10.56,10.88,20593,0
+TBCH.US,D,20150211,000000,10.88,11,10.276,10.56,14259,0
+TBCH.US,D,20150212,000000,10.48,10.76,10.44,10.72,4070,0
+TBCH.US,D,20150213,000000,10.72,10.8,10.12,10.16,16810,0
+TBCH.US,D,20150217,000000,10.52,10.76,10.24,10.64,14942,0
+TBCH.US,D,20150218,000000,10.72,10.72,10.32,10.4,7947,0
+TBCH.US,D,20150219,000000,10.52,10.56,10.32,10.52,3064,0
+TBCH.US,D,20150220,000000,10.56,10.56,10.16,10.28,10802,0
+TBCH.US,D,20150223,000000,10.28,10.36,10.04,10.32,4723,0
+TBCH.US,D,20150224,000000,10.32,10.32,10.16,10.2,5909,0
+TBCH.US,D,20150225,000000,10.24,10.36,10,10.28,20664,0
+TBCH.US,D,20150226,000000,10.2,10.2,9.84,9.92,11237,0
+TBCH.US,D,20150227,000000,9.8,9.84,9.4,9.44,11927,0
+TBCH.US,D,20150302,000000,9.48,9.64,9.4,9.52,34150,0
+TBCH.US,D,20150303,000000,9.52,9.56,8.8,9.12,18625,0
+TBCH.US,D,20150304,000000,9,9.28,8.84,9.12,7900,0
+TBCH.US,D,20150305,000000,9.2,9.4,9.2,9.36,8775,0
+TBCH.US,D,20150306,000000,9.4,10.16,9.32,10.04,11575,0
+TBCH.US,D,20150309,000000,10.24,10.24,9.76,9.84,11600,0
+TBCH.US,D,20150310,000000,9.72,9.84,9.64,9.64,8775,0
+TBCH.US,D,20150311,000000,9.68,9.8,9.16,9.2,12450,0
+TBCH.US,D,20150312,000000,9.36,9.6,9.24,9.52,25475,0
+TBCH.US,D,20150313,000000,9.6,9.6,9.4,9.52,7925,0
+TBCH.US,D,20150316,000000,9.56,9.84,9.4,9.64,29750,0
+TBCH.US,D,20150317,000000,9.04,9.44,8.88,8.92,38825,0
+TBCH.US,D,20150318,000000,8.92,9.56,8.88,9.12,12000,0
+TBCH.US,D,20150319,000000,9.2,9.2,8.8,8.8,14100,0
+TBCH.US,D,20150320,000000,8.68,8.88,8.48,8.48,21600,0
+TBCH.US,D,20150323,000000,8.48,8.56,8.12,8.32,28325,0
+TBCH.US,D,20150324,000000,8.2,8.6,8.12,8.44,20450,0
+TBCH.US,D,20150325,000000,8.44,8.6,7.68,7.88,26050,0
+TBCH.US,D,20150326,000000,7.92,8.48,7.84,7.88,24725,0
+TBCH.US,D,20150327,000000,7.72,8.72,7.72,8.16,24100,0
+TBCH.US,D,20150330,000000,8.28,8.28,7.88,7.96,13000,0
+TBCH.US,D,20150331,000000,7.88,8.2196,7.4,7.44,40585,0
+TBCH.US,D,20150401,000000,7.48,7.8,7.4,7.44,31325,0
+TBCH.US,D,20150402,000000,7.48,8.28,7.4,7.92,23450,0
+TBCH.US,D,20150406,000000,7.92,8.6,7.92,8.32,12100,0
+TBCH.US,D,20150407,000000,8.54,8.54,8,8.08,14582,0
+TBCH.US,D,20150408,000000,8.04,8.4,7.92,8.12,36125,0
+TBCH.US,D,20150409,000000,8.12,9.52,8,9.16,59990,0
+TBCH.US,D,20150410,000000,9.68,10.12,8.96,10,36025,0
+TBCH.US,D,20150413,000000,10.12,10.52,9.56,10.28,32100,0
+TBCH.US,D,20150414,000000,10.2,10.32,9.64,10,16975,0
+TBCH.US,D,20150415,000000,10,10.44,9.64,10.24,18110,0
+TBCH.US,D,20150416,000000,10.16,10.56,9.8,10.44,14388,0
+TBCH.US,D,20150417,000000,10.4,10.64,9.96,10.16,13350,0
+TBCH.US,D,20150420,000000,10.32,11.72,10.16,11.68,61330,0
+TBCH.US,D,20150421,000000,12,13.16,11.68,12.4,99422,0
+TBCH.US,D,20150422,000000,11.84,12.16,11.52,11.84,34184,0
+TBCH.US,D,20150423,000000,11.6,12.12,11.4,12.08,19300,0
+TBCH.US,D,20150424,000000,12,12,11.04,11.12,31596,0
+TBCH.US,D,20150427,000000,11,11.12,10.2,10.32,30300,0
+TBCH.US,D,20150428,000000,10.4,10.4,9.2,9.44,40844,0
+TBCH.US,D,20150429,000000,9.36,9.48,8.8,9,33025,0
+TBCH.US,D,20150430,000000,9,9,8.68,8.8,15725,0
+TBCH.US,D,20150501,000000,8.72,8.92,8.48,8.56,20150,0
+TBCH.US,D,20150504,000000,8.48,9.08,8.48,8.84,30150,0
+TBCH.US,D,20150505,000000,8.88,9.32,8.6,8.84,22650,0
+TBCH.US,D,20150506,000000,8.88,8.88,8.56,8.56,22018,0
+TBCH.US,D,20150507,000000,8.72,8.8,8.48,8.48,35730,0
+TBCH.US,D,20150508,000000,8.92,8.92,7.52,7.96,111550,0
+TBCH.US,D,20150511,000000,8.04,8.12,7.92,7.92,19075,0
+TBCH.US,D,20150512,000000,7.96,8.08,7.64,7.72,29128,0
+TBCH.US,D,20150513,000000,7.88,8.08,7.72,7.88,13454,0
+TBCH.US,D,20150514,000000,7.92,8.04,7.76,7.8,14075,0
+TBCH.US,D,20150515,000000,7.92,7.92,7.68,7.76,33813,0
+TBCH.US,D,20150518,000000,7.8,8,7.76,7.88,19954,0
+TBCH.US,D,20150519,000000,7.84,8.4,7.76,7.8,49361,0
+TBCH.US,D,20150520,000000,7.76,7.88,7.702,7.72,24685,0
+TBCH.US,D,20150521,000000,7.88,7.88,7.6,7.68,7575,0
+TBCH.US,D,20150522,000000,7.76,7.88,7.52,7.56,22050,0
+TBCH.US,D,20150526,000000,7.52,7.5208,7.04,7.2,55801,0
+TBCH.US,D,20150527,000000,7.24,7.4,7.08,7.2,18175,0
+TBCH.US,D,20150528,000000,7.08,7.3548,7.08,7.08,17162,0
+TBCH.US,D,20150529,000000,7.12,7.36,7.08,7.24,16325,0
+TBCH.US,D,20150601,000000,7.24,7.4,7.16,7.28,22595,0
+TBCH.US,D,20150602,000000,7.2,7.256,7,7.04,21221,0
+TBCH.US,D,20150603,000000,7.12,7.24,7,7.24,16975,0
+TBCH.US,D,20150604,000000,7.32,7.44,7.28,7.4,9875,0
+TBCH.US,D,20150605,000000,7.44,8,7.24,8,24375,0
+TBCH.US,D,20150608,000000,8,8.6,7.88,8.52,24425,0
+TBCH.US,D,20150609,000000,8.52,8.76,8.08,8.32,21716,0
+TBCH.US,D,20150610,000000,8.24,8.44,7.88,8,16194,0
+TBCH.US,D,20150611,000000,8,8,7.64,7.84,13623,0
+TBCH.US,D,20150612,000000,7.8,7.92,7.6,7.88,7800,0
+TBCH.US,D,20150615,000000,7.72,7.92,7.68,7.76,10150,0
+TBCH.US,D,20150616,000000,7.88,7.96,7.6,7.68,5250,0
+TBCH.US,D,20150617,000000,7.84,8.08,7.68,7.72,12225,0
+TBCH.US,D,20150618,000000,7.68,7.92,7.64,7.8,8925,0
+TBCH.US,D,20150619,000000,7.64,8,7.4,7.56,27325,0
+TBCH.US,D,20150622,000000,7.56,7.76,7.52,7.76,5275,0
+TBCH.US,D,20150623,000000,7.96,8.36,7.64,8.32,17989,0
+TBCH.US,D,20150624,000000,8.52,11.6,8.28,11.2,388100,0
+TBCH.US,D,20150625,000000,11.56,12,10.52,10.84,499350,0
+TBCH.US,D,20150626,000000,10.32,10.4,9.72,9.88,271350,0
+TBCH.US,D,20150629,000000,9.52,9.96,9,9.04,46550,0
+TBCH.US,D,20150630,000000,9.08,9.36,8.88,9.12,27401,0
+TBCH.US,D,20150701,000000,9.04,9.68,8.84,8.88,30475,0
+TBCH.US,D,20150702,000000,8.92,9.6,8.8,8.92,24900,0
+TBCH.US,D,20150706,000000,8.8,8.92,8.28,8.52,27150,0
+TBCH.US,D,20150707,000000,8.56,8.56,8.04,8.32,15950,0
+TBCH.US,D,20150708,000000,8.64,8.68,8.08,8.12,31275,0
+TBCH.US,D,20150709,000000,8,8.4,8,8.2,19700,0
+TBCH.US,D,20150710,000000,8.2,8.28,8,8.2,17475,0
+TBCH.US,D,20150713,000000,8.12,9.8,8.08,9.44,82575,0
+TBCH.US,D,20150714,000000,9.52,9.92,8.8,8.8,30062,0
+TBCH.US,D,20150715,000000,8.8,8.88,8.328,8.8,12188,0
+TBCH.US,D,20150716,000000,8.84,8.96,8.6,8.76,8700,0
+TBCH.US,D,20150717,000000,8.88,8.96,8.6,8.92,14400,0
+TBCH.US,D,20150720,000000,8.84,8.84,8.32,8.36,8525,0
+TBCH.US,D,20150721,000000,8.44,8.76,8.36,8.48,9975,0
+TBCH.US,D,20150722,000000,8.44,8.68,8.36,8.4,12325,0
+TBCH.US,D,20150723,000000,8.64,9.88,8.4,9.12,87550,0
+TBCH.US,D,20150724,000000,8.88,9.16,8.4,8.4,30025,0
+TBCH.US,D,20150727,000000,8.52,9.2,8.32,8.4,21175,0
+TBCH.US,D,20150728,000000,8.52,8.76,8.44,8.76,10875,0
+TBCH.US,D,20150729,000000,8.76,8.76,8.44,8.64,5300,0
+TBCH.US,D,20150730,000000,8.72,8.76,8.4,8.76,6250,0
+TBCH.US,D,20150731,000000,8.72,8.8,8.48,8.68,7025,0
+TBCH.US,D,20150803,000000,8.8,8.8,8.36,8.48,6161,0
+TBCH.US,D,20150804,000000,8.52,8.6,8.32,8.36,6350,0
+TBCH.US,D,20150805,000000,8.48,8.72,8.12,8.56,7500,0
+TBCH.US,D,20150806,000000,8.72,9.24,8.48,9.08,17543,0
+TBCH.US,D,20150807,000000,8.92,9,8,8.6,13475,0
+TBCH.US,D,20150810,000000,8.6,8.72,8.4,8.44,5100,0
+TBCH.US,D,20150811,000000,8.16,8.92,8.0804,8.92,21524,0
+TBCH.US,D,20150812,000000,9,9,8.56,8.8,18475,0
+TBCH.US,D,20150813,000000,8.84,9,8.48,8.84,8425,0
+TBCH.US,D,20150814,000000,8.88,9.16,8.72,9,6725,0
+TBCH.US,D,20150817,000000,8.8,9,8.32,8.72,11300,0
+TBCH.US,D,20150818,000000,8.64,9.2,8.6,8.84,7375,0
+TBCH.US,D,20150819,000000,8.8,8.92,8.48,8.6,5700,0
+TBCH.US,D,20150820,000000,8.52,9.08,8.4,8.88,11625,0
+TBCH.US,D,20150821,000000,8.64,9.08,8.4,9,9625,0
+TBCH.US,D,20150824,000000,8.64,8.8,8.4,8.6,9457,0
+TBCH.US,D,20150825,000000,8.72,8.92,8.68,8.84,7200,0
+TBCH.US,D,20150826,000000,8.88,10.8,8.88,9.56,344550,0
+TBCH.US,D,20150827,000000,9.52,10.32,8.84,9.28,143500,0
+TBCH.US,D,20150828,000000,9.28,9.28,8.6,8.68,29650,0
+TBCH.US,D,20150831,000000,8.6,9.52,8.6,9.28,18800,0
+TBCH.US,D,20150901,000000,9.24,9.28,8.72,8.92,13725,0
+TBCH.US,D,20150902,000000,8.96,8.96,8.68,8.72,6875,0
+TBCH.US,D,20150903,000000,8.72,9.12,8.72,8.84,7700,0
+TBCH.US,D,20150904,000000,8.8,8.92,8.72,8.88,5025,0
+TBCH.US,D,20150908,000000,8.92,9.2,8.72,8.8,19025,0
+TBCH.US,D,20150909,000000,8.92,8.92,8.72,8.8,4950,0
+TBCH.US,D,20150910,000000,8.92,8.92,8.68,8.8,11607,0
+TBCH.US,D,20150911,000000,8.68,8.76,8.08,8.28,24025,0
+TBCH.US,D,20150914,000000,8.32,8.32,7.64,8.24,25350,0
+TBCH.US,D,20150915,000000,8.28,8.36,7.88,8.16,4575,0
+TBCH.US,D,20150916,000000,8,8.4,8,8.36,7025,0
+TBCH.US,D,20150917,000000,8.16,8.4,8,8.32,14757,0
+TBCH.US,D,20150918,000000,8.28,8.32,8,8,18725,0
+TBCH.US,D,20150921,000000,8.2,8.32,8,8.2,6375,0
+TBCH.US,D,20150922,000000,8.24,8.28,8,8.2,8050,0
+TBCH.US,D,20150923,000000,8.28,8.28,8.04,8.12,6552,0
+TBCH.US,D,20150924,000000,8.16,8.36,8,8.28,24684,0
+TBCH.US,D,20150925,000000,8.4,9.32,8.28,8.56,83125,0
+TBCH.US,D,20150928,000000,9.48,12.76,8.8,11,1069624,0
+TBCH.US,D,20150929,000000,10.68,10.68,9.76,9.88,185025,0
+TBCH.US,D,20150930,000000,10.16,10.4,9.6,9.72,81350,0
+TBCH.US,D,20151001,000000,10,10,9.08,9.36,45450,0
+TBCH.US,D,20151002,000000,9.36,10.24,9.04,9.92,53900,0
+TBCH.US,D,20151005,000000,10,10.56,9.96,10.04,60771,0
+TBCH.US,D,20151006,000000,10.16,10.6,10,10.08,53075,0
+TBCH.US,D,20151007,000000,10,10.76,10,10.28,35149,0
+TBCH.US,D,20151008,000000,10.4,11,10.28,11,97300,0
+TBCH.US,D,20151009,000000,11.2,13.36,10.96,12.08,320700,0
+TBCH.US,D,20151012,000000,12.2,12.68,10.8,11.72,89882,0
+TBCH.US,D,20151013,000000,11.64,11.68,11,11.12,34650,0
+TBCH.US,D,20151014,000000,11.28,12.44,11.04,11.88,80100,0
+TBCH.US,D,20151015,000000,12.12,12.4,11.64,11.68,62450,0
+TBCH.US,D,20151016,000000,11.68,13.04,11.64,12.84,101575,0
+TBCH.US,D,20151019,000000,13,14.88,12.801,14.44,357836,0
+TBCH.US,D,20151020,000000,14.68,14.8,13.36,13.8,184250,0
+TBCH.US,D,20151021,000000,14.2,14.28,13.6,14,56675,0
+TBCH.US,D,20151022,000000,14,14.28,13.2,13.32,71575,0
+TBCH.US,D,20151023,000000,13.12,13.8,13.12,13.56,51275,0
+TBCH.US,D,20151026,000000,13.64,13.8,12.12,12.24,191600,0
+TBCH.US,D,20151027,000000,11.96,11.96,10.4,10.68,189100,0
+TBCH.US,D,20151028,000000,10.4,11.48,10.4,10.84,91525,0
+TBCH.US,D,20151029,000000,10.32,11.08,9.88,10,92900,0
+TBCH.US,D,20151030,000000,9.64,9.92,9.28,9.4,95075,0
+TBCH.US,D,20151102,000000,9.28,10.12,9.16,9.84,65532,0
+TBCH.US,D,20151103,000000,9.76,10.36,9.57,9.76,34266,0
+TBCH.US,D,20151104,000000,9.68,9.92,9.28,9.72,33362,0
+TBCH.US,D,20151105,000000,9.72,10.12,9.28,9.48,29725,0
+TBCH.US,D,20151106,000000,9.28,9.96,9.28,9.44,90200,0
+TBCH.US,D,20151109,000000,9.4,10.52,9.32,10.28,74242,0
+TBCH.US,D,20151110,000000,9.56,9.8,7.92,8.72,201400,0
+TBCH.US,D,20151111,000000,8.6,8.72,8,8.28,56400,0
+TBCH.US,D,20151112,000000,8.16,8.44,7.8,8.04,66725,0
+TBCH.US,D,20151113,000000,8.2,8.6,7.92,8,42925,0
+TBCH.US,D,20151116,000000,8,8.04,7.64,7.72,38575,0
+TBCH.US,D,20151117,000000,7.72,8.04,7.72,7.76,28650,0
+TBCH.US,D,20151118,000000,7.72,7.76,7.44,7.52,37525,0
+TBCH.US,D,20151119,000000,7.6,7.96,7.48,7.88,19250,0
+TBCH.US,D,20151120,000000,8.2,8.32,7.8,8.28,26325,0
+TBCH.US,D,20151123,000000,8.32,8.88,8.32,8.6,38225,0
+TBCH.US,D,20151124,000000,8.56,8.76,8.4,8.68,13200,0
+TBCH.US,D,20151125,000000,8.68,8.92,8.68,8.84,16500,0
+TBCH.US,D,20151127,000000,8.8,8.84,8.72,8.84,2375,0
+TBCH.US,D,20151130,000000,8.76,9.6,8.76,9.36,28600,0
+TBCH.US,D,20151201,000000,9.28,9.6,8.96,9.2,41216,0
+TBCH.US,D,20151202,000000,9.12,9.4,8.68,8.72,20603,0
+TBCH.US,D,20151203,000000,8.68,9.2,8.48,8.48,18331,0
+TBCH.US,D,20151204,000000,8.48,8.8,8.2,8.24,16125,0
+TBCH.US,D,20151207,000000,8.2,8.28,8,8.16,14325,0
+TBCH.US,D,20151208,000000,8.08,8.28,7.88,7.92,25517,0
+TBCH.US,D,20151209,000000,7.92,8.32,7.8,7.92,21025,0
+TBCH.US,D,20151210,000000,8.04,8.48,8,8.36,14650,0
+TBCH.US,D,20151211,000000,8.28,10.36,7.92,8.32,488525,0
+TBCH.US,D,20151214,000000,8.2,8.22,7.64,8.08,58834,0
+TBCH.US,D,20151215,000000,8.28,8.28,7.76,7.76,25100,0
+TBCH.US,D,20151216,000000,7.72,8.08,7.72,8,24000,0
+TBCH.US,D,20151217,000000,8.32,8.4,7.88,8.16,23925,0
+TBCH.US,D,20151218,000000,8.12,8.24,7.8,7.84,24700,0
+TBCH.US,D,20151221,000000,7.76,8.2,7.68,7.88,33450,0
+TBCH.US,D,20151222,000000,7.92,8.2,7.8,8.08,9873,0
+TBCH.US,D,20151223,000000,8.16,8.6,8,8.36,25800,0
+TBCH.US,D,20151224,000000,8.4,8.5,7.92,8.28,10185,0
+TBCH.US,D,20151228,000000,8.12,8.48,8.0988,8.2,7130,0
+TBCH.US,D,20151229,000000,7.92,8.4,7.92,8.12,36641,0
+TBCH.US,D,20151230,000000,8.12,8.244,7.76,7.96,17138,0
+TBCH.US,D,20151231,000000,7.76,8.16,7.656,8.04,28625,0
+TBCH.US,D,20160104,000000,7.6,8.1,7.52,8.04,23199,0
+TBCH.US,D,20160105,000000,8.04,8.28,7.9504,8.04,12944,0
+TBCH.US,D,20160106,000000,7.76,8.16,7.6,7.8,23474,0
+TBCH.US,D,20160107,000000,7.68,7.88,7.2,7.32,40894,0
+TBCH.US,D,20160108,000000,7.36,7.64,7.24,7.52,24716,0
+TBCH.US,D,20160111,000000,7.56,7.56,7.4,7.4,16836,0
+TBCH.US,D,20160112,000000,7.48,7.56,6.72,6.76,34895,0
+TBCH.US,D,20160113,000000,6.8,7.2,5.4004,6.16,92672,0
+TBCH.US,D,20160114,000000,6.08,6.56,5.72,6.36,28745,0
+TBCH.US,D,20160115,000000,6.28,6.4,5.76,5.8,28948,0
+TBCH.US,D,20160119,000000,5.8,6.12,5.8,5.92,14600,0
+TBCH.US,D,20160120,000000,5.8,6,5.6,5.88,61751,0
+TBCH.US,D,20160121,000000,5.84,6.12,5.1996,6,18103,0
+TBCH.US,D,20160122,000000,6.04,6.36,6.04,6.24,4186,0
+TBCH.US,D,20160125,000000,6.2,6.3064,5.6,5.6,14796,0
+TBCH.US,D,20160126,000000,5.72,5.88,5.3308,5.4,16633,0
+TBCH.US,D,20160127,000000,5.36,5.52,5.32,5.4,10208,0
+TBCH.US,D,20160128,000000,5.4,5.56,5.24,5.4,17381,0
+TBCH.US,D,20160129,000000,5.4,5.44,5.2004,5.32,14279,0
+TBCH.US,D,20160201,000000,5.28,5.36,4.76,4.92,18470,0
+TBCH.US,D,20160202,000000,4.44,4.68,3.64,3.8,187377,0
+TBCH.US,D,20160203,000000,3.84,4.2,3.84,4.16,40242,0
+TBCH.US,D,20160204,000000,4.12,4.4,4.0404,4.28,38987,0
+TBCH.US,D,20160205,000000,4.32,4.44,4,4.04,22482,0
+TBCH.US,D,20160208,000000,4.04,4.16,3.76,3.8,25387,0
+TBCH.US,D,20160209,000000,3.88,4.08,3.76,4.08,21627,0
+TBCH.US,D,20160210,000000,4.08,4.2,3.84,3.84,9280,0
+TBCH.US,D,20160211,000000,3.88,4,3.64,3.92,17997,0
+TBCH.US,D,20160212,000000,3.92,3.96,3.692,3.76,22462,0
+TBCH.US,D,20160216,000000,3.6964,4.16,3.6964,4,17475,0
+TBCH.US,D,20160217,000000,4.16,4.16,3.7604,4.16,8667,0
+TBCH.US,D,20160218,000000,4.12,4.16,3.812,3.86,12502,0
+TBCH.US,D,20160219,000000,3.84,3.88,3.68,3.84,64781,0
+TBCH.US,D,20160222,000000,4,4.04,3.8,3.84,33063,0
+TBCH.US,D,20160223,000000,3.9996,3.9996,3.8,3.8408,39030,0
+TBCH.US,D,20160224,000000,3.92,3.9996,3.6596,3.9996,8715,0
+TBCH.US,D,20160225,000000,4,4,3.8,4,19988,0
+TBCH.US,D,20160226,000000,4.04,4.12,3.96,4,17720,0
+TBCH.US,D,20160229,000000,4.04,4.12,3.96,4.04,36990,0
+TBCH.US,D,20160301,000000,4,4.16,4,4.12,30054,0
+TBCH.US,D,20160302,000000,4.08,4.72,4.08,4.6,126142,0
+TBCH.US,D,20160303,000000,4.6,4.8,4.4,4.4,65946,0
+TBCH.US,D,20160304,000000,4.4,4.636,4.12,4.48,24423,0
+TBCH.US,D,20160307,000000,4.52,4.76,4,4.56,11538,0
+TBCH.US,D,20160308,000000,4.48,4.76,4.48,4.64,25914,0
+TBCH.US,D,20160309,000000,4.76,5,4.68,4.88,23402,0
+TBCH.US,D,20160310,000000,4.92,5,4.52,4.68,14839,0
+TBCH.US,D,20160311,000000,4.68,4.92,4.4,4.48,42497,0
+TBCH.US,D,20160314,000000,4.64,5.08,4.6,4.84,37024,0
+TBCH.US,D,20160315,000000,4.92,5.36,4.8,5.14,36206,0
+TBCH.US,D,20160316,000000,5.24,5.24,4.88,4.92,6882,0
+TBCH.US,D,20160317,000000,4.92,4.92,4.68,4.84,19273,0
+TBCH.US,D,20160318,000000,4.88,5.1956,4.78,5.08,12297,0
+TBCH.US,D,20160321,000000,5.12,5.2,4.9864,5.2,9491,0
+TBCH.US,D,20160322,000000,5.36,5.36,4.64,4.84,32486,0
+TBCH.US,D,20160323,000000,4.8,4.84,4.2,4.3604,11777,0
+TBCH.US,D,20160324,000000,4.48,4.68,4.36,4.68,19859,0
+TBCH.US,D,20160328,000000,4.68,4.84,4.32,4.4,44597,0
+TBCH.US,D,20160329,000000,4.4,4.56,4.3232,4.44,21742,0
+TBCH.US,D,20160330,000000,4.52,4.72,4.4672,4.52,21387,0
+TBCH.US,D,20160331,000000,4.56,4.64,4.44,4.56,15921,0
+TBCH.US,D,20160401,000000,4.56,4.68,4.48,4.52,9851,0
+TBCH.US,D,20160404,000000,4.56,4.64,4.44,4.64,12163,0
+TBCH.US,D,20160405,000000,4.68,4.68,4.44,4.48,15158,0
+TBCH.US,D,20160406,000000,4.44,4.68,4.44,4.48,11034,0
+TBCH.US,D,20160407,000000,4.44,4.64,4.28,4.32,21524,0
+TBCH.US,D,20160408,000000,4.44,4.44,4.04,4.2,24532,0
+TBCH.US,D,20160411,000000,4.32,4.64,4.2992,4.6,27569,0
+TBCH.US,D,20160412,000000,4.64,4.696,4.32,4.44,9729,0
+TBCH.US,D,20160413,000000,4.56,4.56,4.4,4.52,8466,0
+TBCH.US,D,20160414,000000,4.52,4.64,4.2004,4.44,23924,0
+TBCH.US,D,20160415,000000,4.56,4.56,4.32,4.32,7382,0
+TBCH.US,D,20160418,000000,4.4,4.48,4.28,4.32,10899,0
+TBCH.US,D,20160419,000000,4.32,4.36,4.2,4.32,18516,0
+TBCH.US,D,20160420,000000,4.2,4.44,4.2,4.4,8034,0
+TBCH.US,D,20160421,000000,4.44,4.48,4.2,4.36,11373,0
+TBCH.US,D,20160422,000000,4.44,4.48,4.264,4.32,12166,0
+TBCH.US,D,20160425,000000,4.244,4.48,4.244,4.44,7702,0
+TBCH.US,D,20160426,000000,4.32,4.48,4.28,4.32,27756,0
+TBCH.US,D,20160427,000000,4.32,4.4,4.12,4.36,16839,0
+TBCH.US,D,20160428,000000,4.36,4.56,4.2,4.52,18089,0
+TBCH.US,D,20160429,000000,4.44,4.48,4.28,4.372,10436,0
+TBCH.US,D,20160502,000000,4.4,4.64,4.4,4.52,22372,0
+TBCH.US,D,20160503,000000,4.56,4.6,4.32,4.32,20461,0
+TBCH.US,D,20160504,000000,4.28,4.36,4.2,4.28,14572,0
+TBCH.US,D,20160505,000000,4.28,4.6,3.92,3.96,98377,0
+TBCH.US,D,20160506,000000,4.08,4.36,3.7204,3.8,37920,0
+TBCH.US,D,20160509,000000,3.8,4.08,3.3204,3.56,69056,0
+TBCH.US,D,20160510,000000,3.64,3.84,3.52,3.672,14280,0
+TBCH.US,D,20160511,000000,3.96,5.68,3.9208,5.28,1111301,0
+TBCH.US,D,20160512,000000,5.4,5.5196,4.28,4.32,427038,0
+TBCH.US,D,20160513,000000,4.28,5.16,4.28,4.44,272117,0
+TBCH.US,D,20160516,000000,4.56,4.7996,4.32,4.4,102790,0
+TBCH.US,D,20160517,000000,4.6,4.6,4.12,4.12,61126,0
+TBCH.US,D,20160518,000000,4.2,4.2,4.04,4.0804,25852,0
+TBCH.US,D,20160519,000000,4.08,4.4,4.04,4.4,27400,0
+TBCH.US,D,20160520,000000,4.28,4.4,4.24,4.24,7700,0
+TBCH.US,D,20160523,000000,4.2,4.48,4.2,4.36,12365,0
+TBCH.US,D,20160524,000000,4.36,4.44,4.04,4.2,37471,0
+TBCH.US,D,20160525,000000,4.36,4.36,3.9504,3.96,53355,0
+TBCH.US,D,20160526,000000,4.12,4.12,3.88,3.92,12861,0
+TBCH.US,D,20160527,000000,3.96,4.04,3.88,3.92,12857,0
+TBCH.US,D,20160531,000000,3.8812,4,3.88,3.9,7669,0
+TBCH.US,D,20160601,000000,3.92,3.92,3.68,3.88,18749,0
+TBCH.US,D,20160602,000000,3.76,3.88,3.6,3.6004,42338,0
+TBCH.US,D,20160603,000000,3.6,3.7596,3.6,3.6,46791,0
+TBCH.US,D,20160606,000000,3.6,3.84,3.58,3.8144,12826,0
+TBCH.US,D,20160607,000000,3.84,4.0396,3.6004,3.8,35798,0
+TBCH.US,D,20160608,000000,3.84,3.84,3.48,3.6,52158,0
+TBCH.US,D,20160609,000000,3.638,3.69,3.44,3.48,40621,0
+TBCH.US,D,20160610,000000,3.476,3.76,3.44,3.712,13404,0
+TBCH.US,D,20160613,000000,3.72,3.76,3.48,3.64,17320,0
+TBCH.US,D,20160614,000000,3.6384,3.78,3.6,3.6,7388,0
+TBCH.US,D,20160615,000000,3.64,3.72,3.64,3.72,3072,0
+TBCH.US,D,20160616,000000,3.68,3.74,3.6004,3.72,7613,0
+TBCH.US,D,20160617,000000,3.76,3.88,3.648,3.76,14333,0
+TBCH.US,D,20160620,000000,3.8,3.8,3.72,3.8,10354,0
+TBCH.US,D,20160621,000000,3.72,3.8,3.68,3.72,3461,0
+TBCH.US,D,20160622,000000,3.76,3.84,3.68,3.72,11764,0
+TBCH.US,D,20160623,000000,3.68,3.84,3.68,3.72,18122,0
+TBCH.US,D,20160624,000000,3.64,3.88,3.64,3.8,13021,0
+TBCH.US,D,20160627,000000,4,4,3.812,3.8792,12456,0
+TBCH.US,D,20160628,000000,3.92,3.992,3.92,3.9596,7131,0
+TBCH.US,D,20160629,000000,3.84,4.04,3.8,4,8078,0
+TBCH.US,D,20160630,000000,4,4.1772,3.84,3.88,17455,0
+TBCH.US,D,20160701,000000,3.926,4.04,3.84,4.04,10617,0
+TBCH.US,D,20160705,000000,4.04,4.0748,3.9548,4,9487,0
+TBCH.US,D,20160706,000000,4.08,4.1072,4,4.1072,5223,0
+TBCH.US,D,20160707,000000,4,4.12,3.76,3.92,20461,0
+TBCH.US,D,20160708,000000,3.96,4.12,3.84,4.036,9471,0
+TBCH.US,D,20160711,000000,3.96,4.08,3.8484,4.04,7390,0
+TBCH.US,D,20160712,000000,3.92,4.08,3.84,3.9232,9465,0
+TBCH.US,D,20160713,000000,3.84,4.28,3.84,4.08,88029,0
+TBCH.US,D,20160714,000000,4.08,4.096,3.9204,4.04,33493,0
+TBCH.US,D,20160715,000000,3.92,4.08,3.92,4,2458,0
+TBCH.US,D,20160718,000000,4.04,4.16,3.886,4.04,4671,0
+TBCH.US,D,20160719,000000,4.08,4.08,4,4.08,4592,0
+TBCH.US,D,20160720,000000,4.16,4.16,3.92,3.96,9915,0
+TBCH.US,D,20160721,000000,3.88,4.08,3.88,4,7300,0
+TBCH.US,D,20160722,000000,4.0796,4.08,4,4.04,3195,0
+TBCH.US,D,20160725,000000,4.08,4.08,4,4,6711,0
+TBCH.US,D,20160726,000000,4.08,4.08,3.88,3.88,5693,0
+TBCH.US,D,20160727,000000,3.92,4,3.64,3.84,25676,0
+TBCH.US,D,20160728,000000,3.8,3.988,3.68,3.76,37247,0
+TBCH.US,D,20160729,000000,3.84,3.96,3.72,3.8,7758,0
+TBCH.US,D,20160801,000000,3.8,4.04,3.7296,4,27541,0
+TBCH.US,D,20160802,000000,4.08,4.08,3.64,3.8384,76825,0
+TBCH.US,D,20160803,000000,4,4.04,3.64,3.88,82657,0
+TBCH.US,D,20160804,000000,3.8,3.92,3.6408,3.7204,77200,0
+TBCH.US,D,20160805,000000,3.88,3.88,3.642,3.88,18428,0
+TBCH.US,D,20160808,000000,3.92,4.08,3.736,3.98,34839,0
+TBCH.US,D,20160809,000000,4.24,4.52,4,4.2668,180736,0
+TBCH.US,D,20160810,000000,4.36,4.36,4.156,4.32,44374,0
+TBCH.US,D,20160811,000000,4.28,4.36,4.24,4.36,27996,0
+TBCH.US,D,20160812,000000,4.2,4.36,4.2,4.32,11608,0
+TBCH.US,D,20160815,000000,4.08,4.28,4.04,4.08,50336,0
+TBCH.US,D,20160816,000000,4.12,4.28,4.08,4.2,16742,0
+TBCH.US,D,20160817,000000,4.24,4.28,4.04,4.12,19368,0
+TBCH.US,D,20160818,000000,4.16,4.24,4.12,4.24,6951,0
+TBCH.US,D,20160819,000000,4.2,4.48,4.12,4.28,119569,0
+TBCH.US,D,20160822,000000,4.4,4.4,4.2,4.32,9225,0
+TBCH.US,D,20160823,000000,4.28,4.28,4.08,4.24,21163,0
+TBCH.US,D,20160824,000000,4.2,4.28,4.04,4.12,27233,0
+TBCH.US,D,20160825,000000,4.12,4.2,3.9204,4.2,28024,0
+TBCH.US,D,20160826,000000,4.04,4.24,3.92,4.08,39054,0
+TBCH.US,D,20160829,000000,4.12,4.2,4.04,4.16,16473,0
+TBCH.US,D,20160830,000000,4.24,5,4,4.32,1156933,0
+TBCH.US,D,20160831,000000,4.24,4.4,4.04,4.12,121679,0
+TBCH.US,D,20160901,000000,4.2,4.4,4.1292,4.32,75589,0
+TBCH.US,D,20160902,000000,4.4,4.4,4.16,4.28,38530,0
+TBCH.US,D,20160906,000000,4.36,4.36,4.0004,4.0004,57880,0
+TBCH.US,D,20160907,000000,4.08,4.24,4.04,4.16,64242,0
+TBCH.US,D,20160908,000000,4.12,4.28,4.04,4.24,54278,0
+TBCH.US,D,20160909,000000,4.2,4.24,3.8,4.04,82631,0
+TBCH.US,D,20160912,000000,3.96,4.12,3.96,4.04,42688,0
+TBCH.US,D,20160913,000000,4.04,4.12,3.8004,4.04,73200,0
+TBCH.US,D,20160914,000000,4.08,4.08,3.92,3.96,18548,0
+TBCH.US,D,20160915,000000,4,4.08,3.9004,4,19076,0
+TBCH.US,D,20160916,000000,4.04,4.04,3.9,3.9,20513,0
+TBCH.US,D,20160919,000000,3.92,4,3.8412,3.92,12742,0
+TBCH.US,D,20160920,000000,4,4.24,3.84,4.12,123217,0
+TBCH.US,D,20160921,000000,4.08,4.96,3.96,4.68,1254509,0
+TBCH.US,D,20160922,000000,5,5.56,4.92,5.2,483609,0
+TBCH.US,D,20160923,000000,5.12,5.96,5.12,5.76,264444,0
+TBCH.US,D,20160926,000000,5.8,6.2,5.44,5.56,291761,0
+TBCH.US,D,20160927,000000,5.52,5.8,5.52,5.68,108303,0
+TBCH.US,D,20160928,000000,5.68,5.68,4.92,4.96,255234,0
+TBCH.US,D,20160929,000000,5,5.32,4.96,5.16,83233,0
+TBCH.US,D,20160930,000000,5.16,5.44,5.12,5.24,38825,0
+TBCH.US,D,20161003,000000,5.24,5.64,5.24,5.32,34189,0
+TBCH.US,D,20161004,000000,5.36,5.6,5.33,5.52,64826,0
+TBCH.US,D,20161005,000000,5.52,5.6,5.4,5.52,26769,0
+TBCH.US,D,20161006,000000,5.6,5.6,5.44,5.48,13915,0
+TBCH.US,D,20161007,000000,5.48,5.48,5.04,5.12,66073,0
+TBCH.US,D,20161010,000000,5.2,5.26,5.08,5.12,21753,0
+TBCH.US,D,20161011,000000,5.16,5.2,4.88,4.88,48206,0
+TBCH.US,D,20161012,000000,4.88,5.16,4.8516,5.08,27149,0
+TBCH.US,D,20161013,000000,5.16,5.432,4.92,5,58317,0
+TBCH.US,D,20161014,000000,5.04,5.08,4.96,5.08,41117,0
+TBCH.US,D,20161017,000000,5.2,5.32,5.112,5.28,50012,0
+TBCH.US,D,20161018,000000,5.4,5.4536,5.12,5.12,46487,0
+TBCH.US,D,20161019,000000,5.16,5.32,5.12,5.28,26048,0
+TBCH.US,D,20161020,000000,5.36,5.36,5.08,5.16,17625,0
+TBCH.US,D,20161021,000000,5.2,5.36,5.08,5.28,26818,0
+TBCH.US,D,20161024,000000,5.28,5.44,5.2,5.4,40876,0
+TBCH.US,D,20161025,000000,5.44,5.48,5.08,5.32,30986,0
+TBCH.US,D,20161026,000000,5.32,5.42,5.04,5.28,58072,0
+TBCH.US,D,20161027,000000,5.4,5.48,5,5,134354,0
+TBCH.US,D,20161028,000000,5.12,5.68,5.04,5.56,138983,0
+TBCH.US,D,20161031,000000,5.72,5.76,5.4,5.48,69773,0
+TBCH.US,D,20161101,000000,5.52,5.6,5.08,5.2,44076,0
+TBCH.US,D,20161102,000000,5.28,5.4,5.04,5.28,27274,0
+TBCH.US,D,20161103,000000,5.28,5.48,5.08,5.32,21605,0
+TBCH.US,D,20161104,000000,5.28,5.3808,5.08,5.16,24959,0
+TBCH.US,D,20161107,000000,5.2,5.32,5.16,5.2,46224,0
+TBCH.US,D,20161108,000000,5.12,5.2,5.12,5.2,28411,0
+TBCH.US,D,20161109,000000,5.12,5.4,5.0804,5.4,27155,0
+TBCH.US,D,20161110,000000,5.56,5.68,5.24,5.64,74105,0
+TBCH.US,D,20161111,000000,5.76,8,5.24,7.76,649822,0
+TBCH.US,D,20161114,000000,6.4,6.6,5.8,6.32,368869,0
+TBCH.US,D,20161115,000000,6.4,6.44,5.8,5.96,103762,0
+TBCH.US,D,20161116,000000,5.96,6.24,5.84,6.04,82355,0
+TBCH.US,D,20161117,000000,6,6.96,5.982,6.44,167419,0
+TBCH.US,D,20161118,000000,6.48,6.8,6.4,6.52,64278,0
+TBCH.US,D,20161121,000000,6.6,6.88,6.44,6.64,67140,0
+TBCH.US,D,20161122,000000,6.76,6.8,6.08,6.36,69817,0
+TBCH.US,D,20161123,000000,6.2,6.4,5.88,6,88861,0
+TBCH.US,D,20161125,000000,6,6.142,5.8,5.96,26155,0
+TBCH.US,D,20161128,000000,6,6.12,5.96,6.08,40886,0
+TBCH.US,D,20161129,000000,6.08,6.12,5.76,5.8,35490,0
+TBCH.US,D,20161130,000000,5.76,5.88,5.64,5.64,36758,0
+TBCH.US,D,20161201,000000,5.72,5.84,5.56,5.56,45567,0
+TBCH.US,D,20161202,000000,5.52,5.72,5.2,5.56,79148,0
+TBCH.US,D,20161205,000000,5.88,6.2,5.84,6.12,92565,0
+TBCH.US,D,20161206,000000,6.08,6.2,5.88,6.16,37101,0
+TBCH.US,D,20161207,000000,6.2,6.68,6.1616,6.64,72541,0
+TBCH.US,D,20161208,000000,6.64,6.8,6.64,6.64,35167,0
+TBCH.US,D,20161209,000000,6.6,6.8,6.24,6.52,38186,0
+TBCH.US,D,20161212,000000,6.6,6.6,6,6.08,38010,0
+TBCH.US,D,20161213,000000,6.2,6.2,5.72,5.84,41803,0
+TBCH.US,D,20161214,000000,5.76,5.92,5.7204,5.76,19113,0
+TBCH.US,D,20161215,000000,5.76,5.92,5.68,5.8,23579,0
+TBCH.US,D,20161216,000000,5.88,5.96,5.72,5.72,26157,0
+TBCH.US,D,20161219,000000,5.68,5.92,5.68,5.76,18091,0
+TBCH.US,D,20161220,000000,5.84,5.84,5.4,5.44,72959,0
+TBCH.US,D,20161221,000000,5.88,5.88,5.36,5.64,37398,0
+TBCH.US,D,20161222,000000,5.64,5.64,5.4,5.6,18293,0
+TBCH.US,D,20161223,000000,5.64,5.76,5.5164,5.68,13208,0
+TBCH.US,D,20161227,000000,5.64,5.76,5.52,5.6,19921,0
+TBCH.US,D,20161228,000000,5.52,5.64,5.4,5.48,19342,0
+TBCH.US,D,20161229,000000,5.4,5.52,5.28,5.52,31301,0
+TBCH.US,D,20161230,000000,5.52,5.52,4.96,5.24,52697,0
+TBCH.US,D,20170103,000000,5.16,5.28,5.16,5.2,17995,0
+TBCH.US,D,20170104,000000,5.16,5.52,5.16,5.44,24762,0
+TBCH.US,D,20170105,000000,5.44,6.96,5.32,6.84,553107,0
+TBCH.US,D,20170106,000000,6.8,6.84,5.6,5.96,687728,0
+TBCH.US,D,20170109,000000,6.08,6.08,5.8,6,74324,0
+TBCH.US,D,20170110,000000,6,6.436,5.88,6.28,101222,0
+TBCH.US,D,20170111,000000,6.24,6.4,6.04,6.2,23471,0
+TBCH.US,D,20170112,000000,6.2,6.3596,6,6.14,29866,0
+TBCH.US,D,20170113,000000,6.16,6.16,5.68,5.84,61843,0
+TBCH.US,D,20170117,000000,5.84,5.84,5.4,5.4,105505,0
+TBCH.US,D,20170118,000000,5.4,5.96,5.24,5.56,48810,0
+TBCH.US,D,20170119,000000,5.52,5.52,5.2,5.2,51733,0
+TBCH.US,D,20170120,000000,5.28,5.36,5.12,5.32,31953,0
+TBCH.US,D,20170123,000000,5.32,5.44,4.88,4.92,88795,0
+TBCH.US,D,20170124,000000,4.92,4.96,4.52,4.52,164645,0
+TBCH.US,D,20170125,000000,4.6,4.88,4.588,4.76,38147,0
+TBCH.US,D,20170126,000000,4.8,4.92,4.8,4.8732,20817,0
+TBCH.US,D,20170127,000000,4.88,4.92,4.8,4.88,24298,0
+TBCH.US,D,20170130,000000,4.92,4.92,4.64,4.6756,30497,0
+TBCH.US,D,20170131,000000,4.6,4.68,4.52,4.6356,38832,0
+TBCH.US,D,20170201,000000,4.6,4.7816,4.124,4.32,120538,0
+TBCH.US,D,20170202,000000,4.28,4.32,4.16,4.28,49525,0
+TBCH.US,D,20170203,000000,4.24,5.1588,4.24,5.12,253935,0
+TBCH.US,D,20170206,000000,5.2,5.36,5.04,5.16,69759,0
+TBCH.US,D,20170207,000000,5.24,5.24,5,5.04,37506,0
+TBCH.US,D,20170208,000000,5,5.04,4.68,4.72,57294,0
+TBCH.US,D,20170209,000000,4.8,4.86,4.68,4.84,31363,0
+TBCH.US,D,20170210,000000,4.76,4.76,4.48,4.6,76699,0
+TBCH.US,D,20170213,000000,4.68,4.68,4.4,4.44,57118,0
+TBCH.US,D,20170214,000000,4.4,4.44,4.36,4.44,29466,0
+TBCH.US,D,20170215,000000,4.52,4.84,4.44,4.52,40125,0
+TBCH.US,D,20170216,000000,4.52,4.5468,4.44,4.44,23447,0
+TBCH.US,D,20170217,000000,4.44,4.5796,4.4,4.52,26803,0
+TBCH.US,D,20170221,000000,4.56,4.596,4.32,4.44,46523,0
+TBCH.US,D,20170222,000000,4.44,4.52,4.36,4.4,22372,0
+TBCH.US,D,20170223,000000,4.32,4.4,4.32,4.32,23870,0
+TBCH.US,D,20170224,000000,4.24,4.4,4.2,4.32,28125,0
+TBCH.US,D,20170227,000000,4.36,4.56,4.32,4.52,16346,0
+TBCH.US,D,20170228,000000,4.48,4.564,4.24,4.24,30849,0
+TBCH.US,D,20170301,000000,4.44,4.44,4.24,4.32,33188,0
+TBCH.US,D,20170302,000000,4.36,4.44,4.24,4.36,9083,0
+TBCH.US,D,20170303,000000,4.36,4.44,4.24,4.4,26913,0
+TBCH.US,D,20170306,000000,4.28,4.44,4.08,4.16,67320,0
+TBCH.US,D,20170307,000000,4.08,6.16,4.08,5.56,1015155,0
+TBCH.US,D,20170308,000000,6,6,4.88,5.6368,539937,0
+TBCH.US,D,20170309,000000,4.88,5,4.2,4.24,452107,0
+TBCH.US,D,20170310,000000,4.32,4.48,4.2,4.24,124995,0
+TBCH.US,D,20170313,000000,4.2,4.48,4.2,4.32,107729,0
+TBCH.US,D,20170314,000000,4.4,4.44,4.04,4.0976,199097,0
+TBCH.US,D,20170315,000000,4,4.2,3.84,3.8756,169976,0
+TBCH.US,D,20170316,000000,3.84,4.16,3.8,4.028,104653,0
+TBCH.US,D,20170317,000000,4.08,4.16,3.94,4.08,69441,0
+TBCH.US,D,20170320,000000,4.12,4.12,4,4.04,69657,0
+TBCH.US,D,20170321,000000,4.04,4.068,3.88,3.9516,68573,0
+TBCH.US,D,20170322,000000,3.92,4.16,3.84,4.04,52478,0
+TBCH.US,D,20170323,000000,4.04,4.04,3.9,3.96,34843,0
+TBCH.US,D,20170324,000000,3.9,4,3.84,3.904,70842,0
+TBCH.US,D,20170327,000000,3.88,3.88,3.8,3.84,54433,0
+TBCH.US,D,20170328,000000,3.84,3.8652,3.6,3.68,122657,0
+TBCH.US,D,20170329,000000,3.6,3.6464,3.48,3.5004,122808,0
+TBCH.US,D,20170330,000000,3.52,3.66,3.52,3.64,58823,0
+TBCH.US,D,20170331,000000,3.56,3.66,3.56,3.62,29757,0
+TBCH.US,D,20170403,000000,3.6,3.62,3.4,3.4,64345,0
+TBCH.US,D,20170404,000000,3.48,3.5544,3.32,3.3392,72894,0
+TBCH.US,D,20170405,000000,3.32,3.4,3.2404,3.2404,52118,0
+TBCH.US,D,20170406,000000,3.2404,3.3608,3.24,3.36,50001,0
+TBCH.US,D,20170407,000000,3.26,3.36,3.24,3.2404,38562,0
+TBCH.US,D,20170410,000000,3.2,3.3996,3.16,3.28,53835,0
+TBCH.US,D,20170411,000000,3.32,3.5,3.32,3.3824,23636,0
+TBCH.US,D,20170412,000000,3.4,3.4232,3.28,3.3072,36897,0
+TBCH.US,D,20170413,000000,3.392,3.6,3.24,3.4792,85084,0
+TBCH.US,D,20170417,000000,3.48,3.6392,3.48,3.5764,41984,0
+TBCH.US,D,20170418,000000,3.6,3.6,3.48,3.48,20318,0
+TBCH.US,D,20170419,000000,3.48,3.5936,3.48,3.588,18423,0
+TBCH.US,D,20170420,000000,3.64,3.8,3.6,3.6828,37619,0
+TBCH.US,D,20170421,000000,3.8,3.8,3.52,3.6,65028,0
+TBCH.US,D,20170424,000000,3.72,3.8,3.64,3.64,27317,0
+TBCH.US,D,20170425,000000,3.68,3.7596,3.4,3.5204,51533,0
+TBCH.US,D,20170426,000000,3.48,3.64,3.48,3.6004,21171,0
+TBCH.US,D,20170427,000000,3.68,3.72,3.48,3.52,32161,0
+TBCH.US,D,20170428,000000,3.4632,3.76,3.4404,3.56,10656,0
+TBCH.US,D,20170501,000000,3.6,3.7596,3.56,3.6216,9982,0
+TBCH.US,D,20170502,000000,3.63,3.8,3.56,3.64,31340,0
+TBCH.US,D,20170503,000000,3.64,3.6576,3.48,3.48,29520,0
+TBCH.US,D,20170504,000000,3.48,3.72,3.48,3.54,8526,0
+TBCH.US,D,20170505,000000,3.54,3.68,3.4804,3.52,16116,0
+TBCH.US,D,20170508,000000,3.52,3.6808,3.48,3.604,43412,0
+TBCH.US,D,20170509,000000,3.604,3.8,3.604,3.64,44909,0
+TBCH.US,D,20170510,000000,3.84,3.84,3.3196,3.322,76665,0
+TBCH.US,D,20170511,000000,3.322,3.56,3.3204,3.36,28274,0
+TBCH.US,D,20170512,000000,3.4,3.56,3.4,3.48,35934,0
+TBCH.US,D,20170515,000000,3.4436,3.56,3.0448,3.162,55749,0
+TBCH.US,D,20170516,000000,3.2,3.4,3.1704,3.2044,29161,0
+TBCH.US,D,20170517,000000,3.2,3.3964,3.2,3.264,32282,0
+TBCH.US,D,20170518,000000,3.21,3.4,3.2,3.2,26909,0
+TBCH.US,D,20170519,000000,3.24,3.36,3.2,3.2,39860,0
+TBCH.US,D,20170522,000000,3.32,3.3592,3.12,3.2,28796,0
+TBCH.US,D,20170523,000000,3.24,3.32,3.1216,3.2,39461,0
+TBCH.US,D,20170524,000000,3.2,3.32,3.16,3.26,13827,0
+TBCH.US,D,20170525,000000,3.28,3.28,3.12,3.2,47821,0
+TBCH.US,D,20170526,000000,3.2,3.26,3.08,3.16,35663,0
+TBCH.US,D,20170530,000000,3.08,3.16,3.04,3.1192,24785,0
+TBCH.US,D,20170531,000000,3.04,3.1,3.04,3.0404,22066,0
+TBCH.US,D,20170601,000000,3.098,3.098,3.04,3.04,15659,0
+TBCH.US,D,20170602,000000,3.042,3.12,3.0408,3.08,10769,0
+TBCH.US,D,20170605,000000,3.0316,3.0952,2.88,3,46241,0
+TBCH.US,D,20170606,000000,3,3.08,2.96,3.0004,14095,0
+TBCH.US,D,20170607,000000,3.08,3.1196,2.96,3.08,33017,0
+TBCH.US,D,20170608,000000,3.0372,3.08,2.9404,3,21332,0
+TBCH.US,D,20170609,000000,2.96,3.196,2.92,3.196,25889,0
+TBCH.US,D,20170612,000000,3.08,3.2,2.92,3.0192,20193,0
+TBCH.US,D,20170613,000000,3,3.16,2.96,2.968,10350,0
+TBCH.US,D,20170614,000000,2.96,3.1328,2.92,3.08,25040,0
+TBCH.US,D,20170615,000000,3.012,3.0524,2.88,2.98,14883,0
+TBCH.US,D,20170616,000000,2.964,3.16,2.88,3,56000,0
+TBCH.US,D,20170619,000000,3,3.072,2.88,2.92,25769,0
+TBCH.US,D,20170620,000000,2.9308,3.04,2.8,2.88,22960,0
+TBCH.US,D,20170621,000000,2.8456,2.88,2.76,2.78,28054,0
+TBCH.US,D,20170622,000000,2.76,2.94,2.76,2.92,49215,0
+TBCH.US,D,20170623,000000,2.92,3,2.76,2.76,35674,0
+TBCH.US,D,20170626,000000,2.68,2.908,2.612,2.908,23248,0
+TBCH.US,D,20170627,000000,2.92,2.92,2.8,2.8,15135,0
+TBCH.US,D,20170628,000000,2.8,2.92,2.8,2.84,13479,0
+TBCH.US,D,20170629,000000,2.84,2.9076,2.76,2.7632,21527,0
+TBCH.US,D,20170630,000000,2.762,2.8,2.744,2.8,13515,0
+TBCH.US,D,20170703,000000,2.826,2.826,2.76,2.8,10837,0
+TBCH.US,D,20170705,000000,2.8,2.8,2.68,2.72,16421,0
+TBCH.US,D,20170706,000000,2.688,2.784,2.688,2.722,5097,0
+TBCH.US,D,20170707,000000,2.72,2.76,2.66,2.752,31692,0
+TBCH.US,D,20170710,000000,2.706,2.7204,2.68,2.7004,13452,0
+TBCH.US,D,20170711,000000,2.6804,3.3184,2.66,3.3184,101796,0
+TBCH.US,D,20170712,000000,3.24,3.9556,2.864,2.88,598777,0
+TBCH.US,D,20170713,000000,2.884,2.9692,2.72,2.8872,41003,0
+TBCH.US,D,20170714,000000,2.88,3.12,2.88,2.962,59036,0
+TBCH.US,D,20170717,000000,3.2,3.72,3,3.32,291238,0
+TBCH.US,D,20170718,000000,3.3464,3.3592,3.0924,3.16,29066,0
+TBCH.US,D,20170719,000000,3.2,3.2,3.08,3.12,27293,0
+TBCH.US,D,20170720,000000,3.1376,3.2,3.04,3.112,10636,0
+TBCH.US,D,20170721,000000,3.112,3.24,3.0404,3.24,66921,0
+TBCH.US,D,20170724,000000,3.24,3.28,3.12,3.16,23464,0
+TBCH.US,D,20170725,000000,3.1952,3.3548,3.16,3.22,20565,0
+TBCH.US,D,20170726,000000,3.174,3.24,3.12,3.12,17978,0
+TBCH.US,D,20170727,000000,3.12,3.16,2.96,2.96,40563,0
+TBCH.US,D,20170728,000000,3,3.1596,3,3.0208,13085,0
+TBCH.US,D,20170731,000000,3.0208,3.2,2.88,2.88,15473,0
+TBCH.US,D,20170801,000000,2.88,3,2.84,2.84,29059,0
+TBCH.US,D,20170802,000000,2.84,2.96,2.72,2.78,25280,0
+TBCH.US,D,20170803,000000,2.798,2.8772,2.72,2.862,21805,0
+TBCH.US,D,20170804,000000,2.92,2.92,2.6,2.68,50571,0
+TBCH.US,D,20170807,000000,2.6444,2.7596,2.606,2.6628,34904,0
+TBCH.US,D,20170808,000000,2.64,2.76,2.6204,2.76,28867,0
+TBCH.US,D,20170809,000000,2.6836,2.8,2.68,2.8,26281,0
+TBCH.US,D,20170810,000000,2.8,2.8,2.6,2.68,58735,0
+TBCH.US,D,20170811,000000,2.8,2.8,2.604,2.7404,54398,0
+TBCH.US,D,20170814,000000,2.76,2.8,2.68,2.6808,61508,0
+TBCH.US,D,20170815,000000,2.68,2.72,2.6408,2.6484,23172,0
+TBCH.US,D,20170816,000000,2.64,2.752,2.64,2.68,22470,0
+TBCH.US,D,20170817,000000,2.684,2.7196,2.44,2.4404,51779,0
+TBCH.US,D,20170818,000000,2.44,2.6,2.44,2.54,25573,0
+TBCH.US,D,20170821,000000,2.5028,2.6,2.48,2.48,10989,0
+TBCH.US,D,20170822,000000,2.4548,2.584,2.232,2.3,38818,0
+TBCH.US,D,20170823,000000,2.32,2.4,2.32,2.36,20506,0
+TBCH.US,D,20170824,000000,2.3792,2.5116,2.36,2.44,25259,0
+TBCH.US,D,20170825,000000,2.4668,2.504,2.32,2.48,12396,0
+TBCH.US,D,20170828,000000,2.48,2.48,2.4004,2.44,12473,0
+TBCH.US,D,20170829,000000,2.4368,2.6396,2.4368,2.48,15998,0
+TBCH.US,D,20170830,000000,2.48,2.88,2.48,2.7269,60625,0
+TBCH.US,D,20170831,000000,2.8,2.88,2.7608,2.88,44314,0
+TBCH.US,D,20170901,000000,2.8244,2.9996,2.8,2.9224,44424,0
+TBCH.US,D,20170905,000000,2.9416,3,2.88,2.96,25414,0
+TBCH.US,D,20170906,000000,3.0124,3.12,2.8048,2.96,54730,0
+TBCH.US,D,20170907,000000,2.916,2.96,2.8404,2.864,38677,0
+TBCH.US,D,20170908,000000,2.84,2.9592,2.8,2.9592,17070,0
+TBCH.US,D,20170911,000000,3,3,2.84,2.88,16647,0
+TBCH.US,D,20170912,000000,2.9032,2.9996,2.8,2.96,44359,0
+TBCH.US,D,20170913,000000,2.918,3.16,2.86,3.156,70609,0
+TBCH.US,D,20170914,000000,3.156,3.24,3.12,3.16,40165,0
+TBCH.US,D,20170915,000000,3.1704,3.3444,3.04,3.04,55458,0
+TBCH.US,D,20170918,000000,3.08,3.4,3.08,3.4,70305,0
+TBCH.US,D,20170919,000000,3.36,3.4388,3.2804,3.3632,18658,0
+TBCH.US,D,20170920,000000,3.38,3.38,3.3204,3.36,14966,0
+TBCH.US,D,20170921,000000,3.36,3.4,3.2408,3.4,20666,0
+TBCH.US,D,20170922,000000,3.3552,3.48,3.3552,3.476,25045,0
+TBCH.US,D,20170925,000000,3.404,3.48,3.32,3.36,23088,0
+TBCH.US,D,20170926,000000,3.4,3.8792,3.4,3.584,168013,0
+TBCH.US,D,20170927,000000,3.636,3.66,3.4848,3.6,29001,0
+TBCH.US,D,20170928,000000,3.6136,3.6136,3.36,3.3932,34543,0
+TBCH.US,D,20170929,000000,3.4416,3.4416,3.24,3.32,26781,0
+TBCH.US,D,20171002,000000,3.28,3.32,3.16,3.28,20255,0
+TBCH.US,D,20171003,000000,3.28,3.28,3.16,3.16,19031,0
+TBCH.US,D,20171004,000000,3.16,3.44,3.16,3.2,51473,0
+TBCH.US,D,20171005,000000,3.2228,3.36,3.2,3.3372,15052,0
+TBCH.US,D,20171006,000000,3.2928,3.32,3.12,3.2,37329,0
+TBCH.US,D,20171009,000000,3.2244,3.2608,3.04,3.06,31781,0
+TBCH.US,D,20171010,000000,3.1248,3.208,3.12,3.2,51250,0
+TBCH.US,D,20171011,000000,3.2172,3.32,3.12,3.2,18811,0
+TBCH.US,D,20171012,000000,3.164,3.2,3.0516,3.0516,13108,0
+TBCH.US,D,20171013,000000,3.052,3.2,3,3.2,319774,0
+TBCH.US,D,20171016,000000,3.0796,3.12,2.92,2.98,64553,0
+TBCH.US,D,20171017,000000,2.96,2.98,2.8,2.8396,60832,0
+TBCH.US,D,20171018,000000,2.804,3,2.8,2.9192,32111,0
+TBCH.US,D,20171019,000000,2.9348,3,2.8008,2.954,19841,0
+TBCH.US,D,20171020,000000,2.96,2.9968,2.8448,2.86,14248,0
+TBCH.US,D,20171023,000000,2.8836,3,2.8448,2.9196,26771,0
+TBCH.US,D,20171024,000000,2.8812,2.8812,2.8,2.804,23043,0
+TBCH.US,D,20171025,000000,2.7592,2.8036,2.72,2.76,27796,0
+TBCH.US,D,20171026,000000,2.782,2.92,2.72,2.8664,34357,0
+TBCH.US,D,20171027,000000,2.88,2.88,2.76,2.826,20624,0
+TBCH.US,D,20171030,000000,2.8,2.88,2.7244,2.84,31569,0
+TBCH.US,D,20171031,000000,2.84,2.88,2.76,2.76,17318,0
+TBCH.US,D,20171101,000000,2.76,3,2.72,2.8512,43529,0
+TBCH.US,D,20171102,000000,2.912,2.92,2.842,2.9196,29377,0
+TBCH.US,D,20171103,000000,2.6,2.772,2.48,2.68,99624,0
+TBCH.US,D,20171106,000000,2.72,2.916,2.5612,2.6404,20196,0
+TBCH.US,D,20171107,000000,2.64,2.7196,2.52,2.6864,27570,0
+TBCH.US,D,20171108,000000,2.6452,2.672,2.52,2.56,17987,0
+TBCH.US,D,20171109,000000,2.56,2.6568,2.2888,2.3572,147598,0
+TBCH.US,D,20171110,000000,2.28,2.3556,2.28,2.28,100146,0
+TBCH.US,D,20171113,000000,2.284,2.32,2,2.04,160306,0
+TBCH.US,D,20171114,000000,2,2.178,2,2.04,69242,0
+TBCH.US,D,20171115,000000,2.054,2.08,1.8808,2.08,66483,0
+TBCH.US,D,20171116,000000,2.08,2.25,2.0212,2.16,68753,0
+TBCH.US,D,20171117,000000,2.32,2.3716,2.2,2.358,69454,0
+TBCH.US,D,20171120,000000,2.32,2.3996,2.32,2.36,47882,0
+TBCH.US,D,20171121,000000,2.3764,2.3984,2.36,2.36,26227,0
+TBCH.US,D,20171122,000000,2.36,2.3628,2.24,2.24,40348,0
+TBCH.US,D,20171124,000000,2.24,2.3188,2.2,2.26,16940,0
+TBCH.US,D,20171127,000000,2.2764,2.3148,2.22,2.2552,28081,0
+TBCH.US,D,20171128,000000,2.2752,2.28,2.16,2.28,29691,0
+TBCH.US,D,20171129,000000,2.268,2.28,2.08,2.08,44381,0
+TBCH.US,D,20171130,000000,2.1016,2.2,2.084,2.1164,24017,0
+TBCH.US,D,20171201,000000,2.0904,2.2,2.08,2.18,14184,0
+TBCH.US,D,20171204,000000,2.18,2.1996,2.16,2.16,8046,0
+TBCH.US,D,20171205,000000,2.1796,2.2,2.04,2.0924,26665,0
+TBCH.US,D,20171206,000000,2.1028,2.1272,1.92,2.038,33607,0
+TBCH.US,D,20171207,000000,2.0124,2.0504,1.96,1.98,29419,0
+TBCH.US,D,20171208,000000,1.964,2.08,1.964,1.984,23951,0
+TBCH.US,D,20171211,000000,2,2.04,2,2.0216,28166,0
+TBCH.US,D,20171212,000000,2,2.08,1.84,1.8832,64031,0
+TBCH.US,D,20171213,000000,1.8952,1.98,1.84,1.88,37431,0
+TBCH.US,D,20171214,000000,1.88,1.9344,1.8,1.8,38649,0
+TBCH.US,D,20171215,000000,1.8,2.0788,1.68,2.04,266931,0
+TBCH.US,D,20171218,000000,1.92,1.968,1.8008,1.88,57917,0
+TBCH.US,D,20171219,000000,1.88,1.92,1.728,1.88,62872,0
+TBCH.US,D,20171220,000000,1.8624,2.0388,1.824,1.992,47101,0
+TBCH.US,D,20171221,000000,1.92,2.0392,1.86,1.96,61191,0
+TBCH.US,D,20171222,000000,1.96,2.2,1.92,2.04,384532,0
+TBCH.US,D,20171226,000000,2.04,2.04,1.76,1.7628,217460,0
+TBCH.US,D,20171227,000000,1.88,1.88,1.74,1.8152,129215,0
+TBCH.US,D,20171228,000000,1.8,1.8396,1.7528,1.7656,117803,0
+TBCH.US,D,20171229,000000,1.8352,1.8352,1.6904,1.812,134874,0
+TBCH.US,D,20180102,000000,1.8312,1.8392,1.72,1.7788,48079,0
+TBCH.US,D,20180103,000000,1.764,1.7956,1.72,1.7284,81366,0
+TBCH.US,D,20180104,000000,1.74,1.8,1.728,1.7804,53675,0
+TBCH.US,D,20180105,000000,1.7928,1.8796,1.76,1.766,68117,0
+TBCH.US,D,20180108,000000,1.8292,1.88,1.7364,1.832,57009,0
+TBCH.US,D,20180109,000000,1.8,1.84,1.74,1.778,43166,0
+TBCH.US,D,20180110,000000,1.7844,1.8,1.7196,1.7556,63709,0
+TBCH.US,D,20180111,000000,1.76,1.76,1.7236,1.756,25691,0
+TBCH.US,D,20180112,000000,1.76,2.48,1.72,2.4788,740856,0
+TBCH.US,D,20180116,000000,2.4,2.4,1.88,1.976,336888,0
+TBCH.US,D,20180117,000000,2.1,2.1,1.88,1.9272,74355,0
+TBCH.US,D,20180118,000000,1.9308,1.9308,1.8012,1.92,51912,0
+TBCH.US,D,20180119,000000,1.9,2.12,1.84,1.9996,237789,0
+TBCH.US,D,20180122,000000,2.0068,2.12,2,2.0996,67063,0
+TBCH.US,D,20180123,000000,2.08,2.1192,1.928,1.9652,114452,0
+TBCH.US,D,20180124,000000,1.996,2.0356,1.924,1.9832,63800,0
+TBCH.US,D,20180125,000000,1.968,2,1.96,1.96,22518,0
+TBCH.US,D,20180126,000000,1.944,1.9984,1.92,1.9716,43795,0
+TBCH.US,D,20180129,000000,1.9368,2.22,1.92,2.2012,430798,0
+TBCH.US,D,20180130,000000,2.2,2.2,2,2.0796,133516,0
+TBCH.US,D,20180131,000000,2.0596,2.0596,1.96,1.976,55136,0
+TBCH.US,D,20180201,000000,1.9764,1.984,1.92,1.9204,28153,0
+TBCH.US,D,20180202,000000,1.956,1.9596,1.86,1.8952,50328,0
+TBCH.US,D,20180205,000000,1.86,2.04,1.72,1.7984,174628,0
+TBCH.US,D,20180206,000000,1.8,1.9,1.72,1.84,65723,0
+TBCH.US,D,20180207,000000,1.848,1.8792,1.8004,1.8144,23248,0
+TBCH.US,D,20180208,000000,1.9996,1.9996,1.8,1.8,57677,0
+TBCH.US,D,20180209,000000,1.8096,1.8784,1.64,1.7196,67676,0
+TBCH.US,D,20180212,000000,1.7292,1.7988,1.648,1.7428,39176,0
+TBCH.US,D,20180213,000000,1.6408,1.96,1.6408,1.9004,267914,0
+TBCH.US,D,20180214,000000,1.92,1.96,1.76,1.8392,47168,0
+TBCH.US,D,20180215,000000,1.834,1.88,1.812,1.864,38398,0
+TBCH.US,D,20180216,000000,1.8376,1.8792,1.796,1.864,29381,0
+TBCH.US,D,20180220,000000,1.84,2,1.8,1.854,134739,0
+TBCH.US,D,20180221,000000,1.824,1.9,1.804,1.808,34328,0
+TBCH.US,D,20180222,000000,1.808,1.8592,1.76,1.7608,25863,0
+TBCH.US,D,20180223,000000,1.8268,1.848,1.7672,1.834,21407,0
+TBCH.US,D,20180226,000000,1.84,1.9,1.8028,1.8404,29403,0
+TBCH.US,D,20180227,000000,1.84,1.8976,1.8,1.8004,20231,0
+TBCH.US,D,20180228,000000,1.8136,1.84,1.8,1.8016,14548,0
+TBCH.US,D,20180301,000000,1.8096,1.86,1.8,1.8,13770,0
+TBCH.US,D,20180302,000000,1.806,1.9936,1.8004,1.8804,36290,0
+TBCH.US,D,20180305,000000,1.8864,2.3196,1.88,2.24,296787,0
+TBCH.US,D,20180306,000000,2.32,2.4,2.128,2.24,277144,0
+TBCH.US,D,20180307,000000,2.32,2.3596,2.0204,2.0408,350897,0
+TBCH.US,D,20180308,000000,2.08,2.1,1.96,2.0076,80388,0
+TBCH.US,D,20180309,000000,1.974,1.98,1.88,1.92,78883,0
+TBCH.US,D,20180312,000000,1.9396,1.96,1.8604,1.904,44530,0
+TBCH.US,D,20180313,000000,1.88,2.2,1.8048,1.944,102160,0
+TBCH.US,D,20180314,000000,1.9632,2.0612,1.9,1.9604,45476,0
+TBCH.US,D,20180315,000000,1.96,1.9992,1.844,1.9764,80609,0
+TBCH.US,D,20180316,000000,1.92,2.08,1.9196,2,54274,0
+TBCH.US,D,20180319,000000,2,2,1.96,2,26264,0
+TBCH.US,D,20180320,000000,2,2.04,1.96,2,16155,0
+TBCH.US,D,20180321,000000,2,2.12,1.8924,2.1192,91536,0
+TBCH.US,D,20180322,000000,2.1112,2.1112,2.02,2.0308,22276,0
+TBCH.US,D,20180323,000000,2.0588,2.12,2.0104,2.112,55886,0
+TBCH.US,D,20180326,000000,2.06,2.12,2,2.0084,68701,0
+TBCH.US,D,20180327,000000,2.004,2.36,2.0012,2.236,270777,0
+TBCH.US,D,20180328,000000,2.172,2.68,2.1708,2.68,617724,0
+TBCH.US,D,20180329,000000,2.68,2.6864,2.32,2.3996,215243,0
+TBCH.US,D,20180402,000000,2.36,2.76,2.36,2.574,251667,0
+TBCH.US,D,20180403,000000,2.68,2.96,2.6,2.7804,211212,0
+TBCH.US,D,20180404,000000,2.7036,3.12,2.68,2.7992,246015,0
+TBCH.US,D,20180405,000000,2.84,3,2.7604,2.9,107482,0
+TBCH.US,D,20180406,000000,2.936,2.9596,2.4,2.56,194689,0
+TBCH.US,D,20180409,000000,3.58,5.75,3.2,3.29,3927846,0
+TBCH.US,D,20180410,000000,3.89,3.94,3.15,3.23,1708060,0
+TBCH.US,D,20180411,000000,3.12,3.12,3.02,3.12,367450,0
+TBCH.US,D,20180412,000000,2.96,3.6,2.7603,3.09,789915,0
+TBCH.US,D,20180413,000000,3.06,4.2,3.06,3.91,3685372,0
+TBCH.US,D,20180416,000000,3.94,5.5,3.94,4.37,5943349,0
+TBCH.US,D,20180417,000000,4.29,4.88,3.9204,4.2,2403278,0
+TBCH.US,D,20180418,000000,4.27,4.4374,3.96,4.31,592202,0
+TBCH.US,D,20180419,000000,4.27,4.45,4.0517,4.21,954078,0
+TBCH.US,D,20180420,000000,4.39,4.73,4.11,4.34,1527575,0
+TBCH.US,D,20180423,000000,4.31,4.92,4.301,4.65,1832688,0
+TBCH.US,D,20180424,000000,4.63,5.26,4.279,4.54,1719033,0
+TBCH.US,D,20180425,000000,4.51,4.83,4.314,4.68,507578,0
+TBCH.US,D,20180426,000000,4.72,5.5,4.71,4.89,3098490,0
+TBCH.US,D,20180427,000000,5.16,5.59,4.81,4.84,1854571,0
+TBCH.US,D,20180430,000000,4.86,5.5,4.85,5.5,1351837,0
+TBCH.US,D,20180501,000000,5.6,5.8449,4.91,5.26,1330462,0
+TBCH.US,D,20180502,000000,5.34,5.695,5.25,5.62,730592,0
+TBCH.US,D,20180503,000000,5.57,6.22,5.4,6.2,984311,0
+TBCH.US,D,20180504,000000,6.25,6.69,5.98,6.4,1171939,0
+TBCH.US,D,20180507,000000,6.47,7.48,6.1,7.33,1843747,0
+TBCH.US,D,20180508,000000,7.32,8.43,7.19,7.84,2616822,0
+TBCH.US,D,20180509,000000,8.05,8.1899,6.68,6.94,2686264,0
+TBCH.US,D,20180510,000000,11.31,13.88,10.8001,11.42,17442724,0
+TBCH.US,D,20180511,000000,11.16,18.623,10.6,16.03,17152242,0
+TBCH.US,D,20180514,000000,15.3,16.35,14.57,15.15,5612001,0
+TBCH.US,D,20180515,000000,14.17,19.18,14.17,17.82,12008832,0
+TBCH.US,D,20180516,000000,18.9452,20.36,17.4101,18.57,10057221,0
+TBCH.US,D,20180517,000000,18.4,19.8,16.09,16.33,6516693,0
+TBCH.US,D,20180518,000000,16.86,17,15.33,15.97,4367138,0
+TBCH.US,D,20180521,000000,16.71,17.25,15.81,15.99,2265794,0
+TBCH.US,D,20180522,000000,15.84,15.94,14.75,15.31,2150067,0
+TBCH.US,D,20180523,000000,15.32,17.49,15.16,17.34,3285550,0
+TBCH.US,D,20180524,000000,17.22,18.59,16.44,16.8,2488912,0
+TBCH.US,D,20180525,000000,16.89,17.4895,16.5,17.02,1070736,0
+TBCH.US,D,20180529,000000,17.3,17.42,16.02,16.61,1214788,0
+TBCH.US,D,20180530,000000,16.27,17.18,16.15,17.17,1026347,0
+TBCH.US,D,20180531,000000,17.05,18.2,16.82,17.4,1331576,0
+TBCH.US,D,20180601,000000,18.05,19.3,17.7,18.84,2896093,0
+TBCH.US,D,20180604,000000,18.85,19,16.87,17.825,1511724,0
+TBCH.US,D,20180605,000000,17.88,17.94,16.6,16.75,1530293,0
+TBCH.US,D,20180606,000000,16.7,17.9,16.27,17.8,1876333,0
+TBCH.US,D,20180607,000000,17.77,21.57,17.71,21.53,6048216,0
+TBCH.US,D,20180608,000000,21.16,22.3,20.09,20.15,2840356,0
+TBCH.US,D,20180611,000000,20.15,21.55,19.06,20.76,1739018,0
+TBCH.US,D,20180612,000000,21.06,21.45,19.7,20.04,1465735,0
+TBCH.US,D,20180613,000000,20.1,23.2,20.1,22.64,4399616,0
+TBCH.US,D,20180614,000000,23.2,24.35,21.52,21.97,4207861,0
+TBCH.US,D,20180615,000000,22,23,21.26,22.23,2200442,0
+TBCH.US,D,20180618,000000,22.24,23.65,21.75,22.81,1753028,0
+TBCH.US,D,20180619,000000,22.53,22.67,21.3,22.33,1390867,0
+TBCH.US,D,20180620,000000,22.82,23.36,21.67,21.93,1272027,0
+TBCH.US,D,20180621,000000,21.82,21.8999,20.11,21.06,1438850,0
+TBCH.US,D,20180622,000000,20.76,21.7499,20.09,21.58,2032979,0
+TBCH.US,D,20180625,000000,21.04,21.389,19.3,20.6,1225955,0
+TBCH.US,D,20180626,000000,20.94,21.44,20.28,21.23,695088,0
+TBCH.US,D,20180627,000000,21.4,22.29,19.7679,20.2,1637785,0
+TBCH.US,D,20180628,000000,19.94,21.01,18.5,21,1129018,0
+TBCH.US,D,20180629,000000,21.12,21.3836,20.15,20.32,656232,0
+TBCH.US,D,20180702,000000,20,20.88,19.4,20.78,631142,0
+TBCH.US,D,20180703,000000,20.82,22,20.5,21.21,765200,0
+TBCH.US,D,20180705,000000,21.72,22.9,21.01,21.8,1346011,0
+TBCH.US,D,20180706,000000,21.77,22,21.09,21.91,955705,0
+TBCH.US,D,20180709,000000,21.98,24.15,21.53,23.52,2040011,0
+TBCH.US,D,20180710,000000,24.5,24.88,22.11,23.25,1928728,0
+TBCH.US,D,20180711,000000,22.75,24.25,22.52,23.08,1471442,0
+TBCH.US,D,20180712,000000,23.33,25.38,23.28,23.81,1708361,0
+TBCH.US,D,20180713,000000,24.14,24.5,23.26,23.58,856106,0
+TBCH.US,D,20180716,000000,23.66,24.95,23.02,24.78,1427453,0
+TBCH.US,D,20180717,000000,24.75,25.74,24.41,25.39,1525125,0
+TBCH.US,D,20180718,000000,25.3,25.8767,24.57,25.7,758785,0
+TBCH.US,D,20180719,000000,25.7,27.5,25.4,26.1,1922594,0
+TBCH.US,D,20180720,000000,26.23,27.63,26.2,27.1,1444670,0
+TBCH.US,D,20180723,000000,27.11,28.73,27,28.68,1706263,0
+TBCH.US,D,20180724,000000,29.44,30,25.26,26.54,4272339,0
+TBCH.US,D,20180725,000000,27.05,27.65,25.13,26,1457581,0
+TBCH.US,D,20180726,000000,25.17,27.25,25.01,26.64,997474,0
+TBCH.US,D,20180727,000000,26.81,27.1888,25.56,26.28,644339,0
+TBCH.US,D,20180730,000000,26.51,27.1,25.75,26.58,641616,0
+TBCH.US,D,20180731,000000,26.44,27.95,26.2635,27.19,1512052,0
+TBCH.US,D,20180801,000000,27.35,28.69,26.5,28.15,1568337,0
+TBCH.US,D,20180802,000000,29.33,31.43,28.31,31.08,3358347,0
+TBCH.US,D,20180803,000000,31.71,32.6,30.08,32.33,2306454,0
+TBCH.US,D,20180806,000000,32.35,32.5,30.2,30.35,4020284,0
+TBCH.US,D,20180807,000000,32.98,34.5,28.8,30.83,8054680,0
+TBCH.US,D,20180808,000000,30.3,30.78,28.42,29.7,2771988,0
+TBCH.US,D,20180809,000000,29.63,30.7,28.57,29.51,2069066,0
+TBCH.US,D,20180810,000000,29.23,29.92,28.8,29.55,1106563,0
+TBCH.US,D,20180813,000000,29.41,29.78,26.01,27.91,2876254,0
+TBCH.US,D,20180814,000000,27.94,28.5,26.29,26.9,1748628,0
+TBCH.US,D,20180815,000000,26.31,26.5,25,25.22,2349572,0
+TBCH.US,D,20180816,000000,25.98,26.88,25.34,26.26,1909762,0
+TBCH.US,D,20180817,000000,26.31,26.49,25.45,26.39,1081371,0
+TBCH.US,D,20180820,000000,26.5,28.49,26.2,27.99,2058680,0
+TBCH.US,D,20180821,000000,28.02,29.679,28.02,28.58,1728144,0
+TBCH.US,D,20180822,000000,28.44,28.8699,27.7,28.38,981476,0
+TBCH.US,D,20180823,000000,28.66,29.55,27.22,27.95,1641834,0
+TBCH.US,D,20180824,000000,28.14,28.4,26.32,26.6,1482197,0
+TBCH.US,D,20180827,000000,26.81,27.1732,25.36,25.69,1924251,0
+TBCH.US,D,20180828,000000,25.7,26.68,23.88,24.22,2934578,0
+TBCH.US,D,20180829,000000,24.28,24.5,23.7,23.82,1735628,0
+TBCH.US,D,20180830,000000,23.77,23.79,22.5428,23.07,1476679,0
+TBCH.US,D,20180831,000000,22.91,23.999,22.7135,22.91,1140913,0
+TBCH.US,D,20180904,000000,22.9,23.91,22.261,23.65,1175934,0
+TBCH.US,D,20180905,000000,23.49,23.5,22.25,22.66,1027558,0
+TBCH.US,D,20180906,000000,22.52,23.35,22.11,23.14,849169,0
+TBCH.US,D,20180907,000000,22.93,24.7,22.7,23.84,1156902,0
+TBCH.US,D,20180910,000000,23.78,25.46,23.39,25.17,1201548,0
+TBCH.US,D,20180911,000000,25.24,25.42,23.0504,23.4,1613744,0
+TBCH.US,D,20180912,000000,23.38,23.69,21.69,22.5,1436643,0
+TBCH.US,D,20180913,000000,22.2,22.89,20.85,20.93,1876059,0
+TBCH.US,D,20180914,000000,20.16,21.27,18.87,18.91,2297475,0
+TBCH.US,D,20180917,000000,18.75,19.49,17.76,19.23,2743212,0
+TBCH.US,D,20180918,000000,19.23,19.3115,17.25,17.745,2361148,0
+TBCH.US,D,20180919,000000,18.01,20.2301,17.5201,19.19,2526406,0
+TBCH.US,D,20180920,000000,19.37,20.89,19.35,20.11,1799319,0
+TBCH.US,D,20180921,000000,20.34,22.57,19.5,20.7,2673763,0
+TBCH.US,D,20180924,000000,20.55,21.4899,20.13,20.27,913294,0
+TBCH.US,D,20180925,000000,20.34,20.39,19.45,19.65,1230287,0
+TBCH.US,D,20180926,000000,20,20.9799,19.31,20.02,1293283,0
+TBCH.US,D,20180927,000000,20.14,20.5,19.6401,20.14,893756,0
+TBCH.US,D,20180928,000000,19.91,21.69,19.86,19.94,1211872,0
+TBCH.US,D,20181001,000000,20.13,20.4099,19.35,19.53,1022542,0
+TBCH.US,D,20181002,000000,19.49,19.63,18.22,18.53,1163521,0
+TBCH.US,D,20181003,000000,18.59,19.15,18.3596,18.51,606477,0
+TBCH.US,D,20181004,000000,18.41,18.55,17.7625,17.8,863533,0
+TBCH.US,D,20181005,000000,17.75,18.43,17.29,17.61,727328,0
+TBCH.US,D,20181008,000000,17.51,18.24,17.13,17.83,719016,0
+TBCH.US,D,20181009,000000,17.77,18.1,17.3839,17.81,544615,0
+TBCH.US,D,20181010,000000,17.66,17.97,17.1009,17.2,711822,0
+TBCH.US,D,20181011,000000,19.74,20.33,17.5,18.01,4947660,0
+TBCH.US,D,20181012,000000,18.75,21.15,18.55,20.61,3716681,0
+TBCH.US,D,20181015,000000,20.93,21.04,19,19.22,2441386,0
+TBCH.US,D,20181016,000000,19.43,21.01,18.5574,20.84,1880639,0
+TBCH.US,D,20181017,000000,20.4978,22.5,20.02,22.5,2493609,0
+TBCH.US,D,20181018,000000,22.29,22.7,21.25,21.75,1619153,0
+TBCH.US,D,20181019,000000,22,22.4366,20.2101,21.21,1237271,0
+TBCH.US,D,20181022,000000,21.22,21.384,19.36,20.85,1131947,0
+TBCH.US,D,20181023,000000,19.93,20.29,19.01,19.77,1051427,0
+TBCH.US,D,20181024,000000,19.73,20.05,17.38,17.5,1571741,0
+TBCH.US,D,20181025,000000,17.81,19,17.75,18.96,1108411,0
+TBCH.US,D,20181026,000000,18.5,18.89,17.52,17.85,1002806,0
+TBCH.US,D,20181029,000000,18.26,18.79,16.325,16.73,1625468,0
+TBCH.US,D,20181030,000000,16.5,16.8799,15.92,16.67,1125763,0
+TBCH.US,D,20181031,000000,17.09,17.9,16.78,17.75,1106624,0
+TBCH.US,D,20181101,000000,17.95,20.28,17.66,19.22,1502058,0
+TBCH.US,D,20181102,000000,19.71,20.69,19.4101,20.45,1406058,0
+TBCH.US,D,20181105,000000,21.09,21.1968,19.8,20.77,1232903,0
+TBCH.US,D,20181106,000000,20.74,21.89,19.56,21.71,3108737,0
+TBCH.US,D,20181107,000000,19,19.4,17.23,18.89,3802680,0
+TBCH.US,D,20181108,000000,18.26,18.59,17.34,17.73,2117554,0
+TBCH.US,D,20181109,000000,17.39,17.6487,16.6,16.84,1008311,0
+TBCH.US,D,20181112,000000,16.66,16.7999,15.05,15.28,1523068,0
+TBCH.US,D,20181113,000000,15.3,16.18,14.85,15.01,1331656,0
+TBCH.US,D,20181114,000000,14.66,15.4158,13.4,13.66,1798630,0
+TBCH.US,D,20181115,000000,13.61,15.38,13.61,15.09,1364909,0
+TBCH.US,D,20181116,000000,14.66,16.12,14.56,15.17,826800,0
+TBCH.US,D,20181119,000000,15.01,15.2,14.32,14.69,544425,0
+TBCH.US,D,20181120,000000,13.58,14.489,13.32,13.96,837658,0
+TBCH.US,D,20181121,000000,14.91,15.3062,14.42,14.77,799020,0
+TBCH.US,D,20181123,000000,14.68,15.82,14.3101,14.5,511796,0
+TBCH.US,D,20181126,000000,14.82,15.34,14.4605,15.18,828576,0
+TBCH.US,D,20181127,000000,15.22,16.88,15.1152,16.44,1302843,0
+TBCH.US,D,20181128,000000,17.01,17.95,16.38,17.73,1333681,0
+TBCH.US,D,20181129,000000,17.76,18.38,17,17.6,812284,0
+TBCH.US,D,20181130,000000,17.38,17.5677,16.1,16.19,857284,0
+TBCH.US,D,20181203,000000,17.35,17.3737,16.25,17,728051,0
+TBCH.US,D,20181204,000000,16.8,17.43,15.3,15.98,838539,0
+TBCH.US,D,20181206,000000,15.33,17.73,15.2,17.57,1108043,0
+TBCH.US,D,20181207,000000,17.31,18.11,16.23,16.89,1223450,0
+TBCH.US,D,20181210,000000,16.81,17.98,16.5501,17.83,729704,0
+TBCH.US,D,20181211,000000,17.94,18.09,17.16,17.48,646472,0
+TBCH.US,D,20181212,000000,17.48,18.11,17.12,17.31,823286,0
+TBCH.US,D,20181213,000000,17.2,17.55,16.29,16.39,620717,0
+TBCH.US,D,20181214,000000,16.01,16.65,15.78,16.49,549600,0
+TBCH.US,D,20181217,000000,16.44,16.73,15.53,15.74,568444,0
+TBCH.US,D,20181218,000000,16.03,16.03,14.5,14.54,798398,0
+TBCH.US,D,20181219,000000,15.25,15.96,14.8,15.03,946211,0
+TBCH.US,D,20181220,000000,15,15.71,14.75,15.06,694610,0
+TBCH.US,D,20181221,000000,15.19,15.31,13.51,13.71,830385,0
+TBCH.US,D,20181224,000000,12.81,13.97,12.3615,13.27,490368,0
+TBCH.US,D,20181226,000000,13.35,14.69,13.3,14.57,920659,0
+TBCH.US,D,20181227,000000,14.09,14.64,13.57,14.59,460347,0
+TBCH.US,D,20181228,000000,14.68,14.72,13.82,13.97,654315,0
+TBCH.US,D,20181231,000000,14.53,15.1499,13.98,14.27,1036111,0
+TBCH.US,D,20190102,000000,13.94,15.14,13.62,15.08,687920,0
+TBCH.US,D,20190103,000000,14.8,14.8754,14.3,14.35,347963,0
+TBCH.US,D,20190104,000000,14.5,15.75,14.5,15.45,583757,0
+TBCH.US,D,20190107,000000,15.46,16.06,15.45,15.82,638240,0
+TBCH.US,D,20190108,000000,15.96,16.3,15.16,15.79,521493,0
+TBCH.US,D,20190109,000000,15.88,16.55,15.8,16.36,544417,0
+TBCH.US,D,20190110,000000,16.26,16.48,15.85,16.46,383564,0
+TBCH.US,D,20190111,000000,16.23,16.4318,15.77,16.23,452067,0
+TBCH.US,D,20190114,000000,15.92,16.329,15.75,16.17,247595,0
+TBCH.US,D,20190115,000000,16.18,16.341,15.336,15.97,405476,0
+TBCH.US,D,20190116,000000,16.01,16.25,15.062,15.47,593146,0
+TBCH.US,D,20190117,000000,15.24,15.52,15.09,15.4,388262,0
+TBCH.US,D,20190118,000000,15.49,17.98,15.49,16.76,2821904,0
+TBCH.US,D,20190122,000000,17.3,17.4,15.02,15.07,1847745,0
+TBCH.US,D,20190123,000000,15.4,15.67,14.73,15.19,784766,0
+TBCH.US,D,20190124,000000,15.24,15.32,14.86,15.08,457005,0
+TBCH.US,D,20190125,000000,15.25,15.62,15.07,15.22,695425,0
+TBCH.US,D,20190128,000000,14.92,15.18,14.24,14.62,566639,0
+TBCH.US,D,20190129,000000,14.8,14.83,14.07,14.18,610676,0
+TBCH.US,D,20190130,000000,14.59,14.75,14.19,14.52,490502,0
+TBCH.US,D,20190131,000000,14.45,15.279,14.45,14.89,605645,0
+TBCH.US,D,20190201,000000,14.91,15.4,14.8579,15.22,471269,0
+TBCH.US,D,20190204,000000,15.13,16.0593,15.13,15.51,701923,0
+TBCH.US,D,20190205,000000,15.67,16.95,15.65,16.6,991694,0
+TBCH.US,D,20190206,000000,16.71,16.9399,15.685,16.02,807033,0
+TBCH.US,D,20190207,000000,17.35,17.67,15.6,15.85,3579307,0
+TBCH.US,D,20190208,000000,15.57,16.4,15.03,15.98,1100747,0
+TBCH.US,D,20190211,000000,16.03,16.25,15.5207,15.75,705851,0
+TBCH.US,D,20190212,000000,16.23,17.16,15.99,17,1794739,0
+TBCH.US,D,20190213,000000,17.17,17.25,16.46,16.99,908361,0
+TBCH.US,D,20190214,000000,16.9,19,16.582,17.81,3309511,0
+TBCH.US,D,20190215,000000,18.06,18.45,17.3,17.51,1558141,0
+TBCH.US,D,20190219,000000,17.51,17.65,16.1,16.79,2390473,0
+TBCH.US,D,20190220,000000,16.91,17.16,15.65,15.8,2272917,0
+TBCH.US,D,20190221,000000,15.76,16.1,15.22,15.88,1137150,0
+TBCH.US,D,20190222,000000,15.91,16.1796,15.29,15.46,1375123,0
+TBCH.US,D,20190225,000000,15.64,16.49,15.64,16.2,1380727,0
+TBCH.US,D,20190226,000000,16.02,16.2,15.5,16.2,725999,0
+TBCH.US,D,20190227,000000,16.15,16.4,15.8201,16.07,860387,0
+TBCH.US,D,20190228,000000,16,16.01,15.34,15.39,1042458,0
+TBCH.US,D,20190301,000000,15.55,15.6567,14.82,15.08,1155349,0
+TBCH.US,D,20190304,000000,15.24,15.96,15.1001,15.96,1050951,0
+TBCH.US,D,20190305,000000,15.92,16.25,15.5011,16.03,1232642,0
+TBCH.US,D,20190306,000000,16.15,16.52,15.5,15.85,1234384,0
+TBCH.US,D,20190307,000000,15.74,15.99,15.45,15.49,731871,0
+TBCH.US,D,20190308,000000,15.4,15.68,15.11,15.44,723789,0
+TBCH.US,D,20190311,000000,15.67,16.2,15.57,15.99,989896,0
+TBCH.US,D,20190312,000000,16.04,16.23,15.51,15.53,1168404,0
+TBCH.US,D,20190313,000000,15.7,16.05,15.53,15.94,1152669,0
+TBCH.US,D,20190314,000000,16.05,16.72,15.664,16.25,2820745,0
+TBCH.US,D,20190315,000000,14.3,14.3,13.13,13.32,4312543,0
+TBCH.US,D,20190318,000000,13.4,13.5547,12.02,12.46,2837194,0
+TBCH.US,D,20190319,000000,12.5,12.65,12.16,12.43,1108320,0
+TBCH.US,D,20190320,000000,12.32,12.3827,11.79,12.03,1491908,0
+TBCH.US,D,20190321,000000,11.88,12.29,11.8,12,833989,0
+TBCH.US,D,20190322,000000,11.9,11.97,11.1,11.25,1470551,0
+TBCH.US,D,20190325,000000,11.25,11.45,11.08,11.34,728982,0
+TBCH.US,D,20190326,000000,11.41,11.66,10.68,10.73,1175025,0
+TBCH.US,D,20190327,000000,10.83,11.39,10.58,11.22,1008528,0
+TBCH.US,D,20190328,000000,11.34,11.97,11.11,11.67,777824,0
+TBCH.US,D,20190329,000000,11.74,11.74,11.25,11.36,642633,0
+TBCH.US,D,20190401,000000,11.46,12.125,11.22,12.1,1056318,0
+TBCH.US,D,20190402,000000,12.04,12.67,11.89,12.53,1025676,0
+TBCH.US,D,20190403,000000,12.54,12.76,12.21,12.38,946791,0
+TBCH.US,D,20190404,000000,12.3,12.48,11.64,11.73,890297,0
+TBCH.US,D,20190405,000000,11.78,12.07,11.56,12,509736,0
+TBCH.US,D,20190408,000000,11.92,12.01,11.59,11.86,473385,0
+TBCH.US,D,20190409,000000,11.76,12.09,11.67,12.01,467761,0
+TBCH.US,D,20190410,000000,12.49,12.65,12.18,12.47,921419,0
+TBCH.US,D,20190411,000000,12.37,12.4154,11.71,11.86,904583,0
+TBCH.US,D,20190412,000000,11.89,12.28,11.75,12.2,506837,0
+TBCH.US,D,20190415,000000,12.19,12.24,11.86,11.99,507563,0
+TBCH.US,D,20190416,000000,12.06,12.36,11.91,12.11,443516,0
+TBCH.US,D,20190417,000000,12.11,12.11,11.6,11.75,546345,0
+TBCH.US,D,20190418,000000,11.66,11.77,11.37,11.56,467165,0
+TBCH.US,D,20190422,000000,11.49,11.6,10.59,11.05,1209417,0
+TBCH.US,D,20190423,000000,11.07,11.395,11,11.03,563670,0
+TBCH.US,D,20190424,000000,11.01,11.43,10.72,11.18,698991,0
+TBCH.US,D,20190425,000000,11.13,11.2,10.75,10.82,668889,0
+TBCH.US,D,20190426,000000,10.77,10.87,10.63,10.7,412818,0
+TBCH.US,D,20190429,000000,10.69,11.05,10.62,10.76,469928,0
+TBCH.US,D,20190430,000000,10.7,10.86,10.15,10.24,721786,0
+TBCH.US,D,20190501,000000,10.21,10.71,10.175,10.64,505473,0
+TBCH.US,D,20190502,000000,10.57,11.0449,10.57,10.91,700070,0
+TBCH.US,D,20190503,000000,10.96,11.22,10.94,11.17,647865,0
+TBCH.US,D,20190506,000000,10.88,11.1,10.58,10.99,377066,0
+TBCH.US,D,20190507,000000,10.9,11.09,10.64,10.7,584110,0
+TBCH.US,D,20190508,000000,10.66,10.83,10.38,10.81,1151839,0
+TBCH.US,D,20190509,000000,11.2,11.42,10.0627,10.62,1445880,0
+TBCH.US,D,20190510,000000,10.5,10.9,10.24,10.28,748669,0
+TBCH.US,D,20190513,000000,10.03,10.04,9.265,9.31,988953,0
+TBCH.US,D,20190514,000000,9.4,9.68,9.3921,9.55,564540,0
+TBCH.US,D,20190515,000000,9.45,9.62,9.3,9.32,640881,0
+TBCH.US,D,20190516,000000,9.4,9.75,9.32,9.61,724779,0
+TBCH.US,D,20190517,000000,9.54,9.67,9.3,9.48,511919,0
+TBCH.US,D,20190520,000000,9.3,9.65,9.07,9.33,624807,0
+TBCH.US,D,20190521,000000,9.41,9.5,8.76,8.91,998752,0
+TBCH.US,D,20190522,000000,8.91,9.23,8.8119,9.02,491662,0
+TBCH.US,D,20190523,000000,8.85,8.89,8.52,8.65,508575,0
+TBCH.US,D,20190524,000000,8.71,8.83,8.41,8.55,457948,0
+TBCH.US,D,20190528,000000,8.64,9.08,8.53,8.94,867935,0
+TBCH.US,D,20190529,000000,8.85,9.53,8.79,9.17,1072058,0
+TBCH.US,D,20190530,000000,9.23,9.312,8.68,8.68,456436,0
+TBCH.US,D,20190531,000000,8.58,8.6246,8.31,8.32,394120,0
+TBCH.US,D,20190603,000000,8.26,8.7,8.25,8.34,454292,0
+TBCH.US,D,20190604,000000,8.51,9.2,8.46,9,883129,0
+TBCH.US,D,20190605,000000,9.15,10.41,9,9.97,1437681,0
+TBCH.US,D,20190606,000000,10,10.43,9.59,9.72,619815,0
+TBCH.US,D,20190607,000000,9.83,9.97,9.54,9.67,390262,0
+TBCH.US,D,20190610,000000,9.7,9.99,9.22,9.3,722438,0
+TBCH.US,D,20190611,000000,9.97,10.68,9.74,10.24,1873433,0
+TBCH.US,D,20190612,000000,10.25,10.44,9.613,10.19,843431,0
+TBCH.US,D,20190613,000000,10.25,10.73,10.18,10.5,752304,0
+TBCH.US,D,20190614,000000,10.41,10.73,10.2,10.32,417348,0
+TBCH.US,D,20190617,000000,10.4,11.05,10.33,10.91,575785,0
+TBCH.US,D,20190618,000000,11.08,11.44,10.7861,11.11,774267,0
+TBCH.US,D,20190619,000000,11.24,12,11.15,11.44,914344,0
+TBCH.US,D,20190620,000000,11.42,11.689,10.92,11.31,882003,0
+TBCH.US,D,20190621,000000,11.31,11.74,11.01,11.49,733044,0
+TBCH.US,D,20190624,000000,11.64,11.7,11.25,11.27,565950,0
+TBCH.US,D,20190625,000000,11.25,11.25,10.955,11.1,291298,0
+TBCH.US,D,20190626,000000,11.3,11.35,10.97,11.11,803552,0
+TBCH.US,D,20190627,000000,11.18,11.55,11.04,11.49,695317,0
+TBCH.US,D,20190628,000000,11.42,11.75,11.35,11.56,1414790,0
+TBCH.US,D,20190701,000000,11.8,11.805,11.29,11.61,743147,0
+TBCH.US,D,20190702,000000,11.61,11.61,11.13,11.26,549531,0
+TBCH.US,D,20190703,000000,11.29,11.32,10.9,10.96,391217,0
+TBCH.US,D,20190705,000000,10.95,10.99,10.65,10.84,321569,0
+TBCH.US,D,20190708,000000,10.7,10.8,10.4333,10.47,525599,0
+TBCH.US,D,20190709,000000,10.38,10.6,10.26,10.42,366476,0
+TBCH.US,D,20190710,000000,10.5,10.66,10.13,10.32,456349,0
+TBCH.US,D,20190711,000000,10.39,10.58,10.1,10.42,309284,0
+TBCH.US,D,20190712,000000,10.49,10.78,10.38,10.42,307212,0
+TBCH.US,D,20190715,000000,10.46,10.6399,10.2,10.59,414330,0
+TBCH.US,D,20190716,000000,10.6,10.77,10.37,10.43,371608,0
+TBCH.US,D,20190717,000000,10.43,10.69,10.4104,10.67,318782,0
+TBCH.US,D,20190718,000000,10.64,10.8,10.3,10.37,344266,0
+TBCH.US,D,20190719,000000,10.4,10.61,9.77,10,621894,0
+TBCH.US,D,20190722,000000,10.04,10.12,9.7,9.78,502735,0
+TBCH.US,D,20190723,000000,9.77,9.97,9.5545,9.67,538496,0
+TBCH.US,D,20190724,000000,9.62,10.65,9.5839,10.45,1081932,0
+TBCH.US,D,20190725,000000,10.38,10.4,9.81,10.06,820360,0
+TBCH.US,D,20190726,000000,10.1,10.26,9.93,10.09,700741,0
+TBCH.US,D,20190729,000000,10.1,10.4,9.8,10.25,432791,0
+TBCH.US,D,20190730,000000,10.2,10.3,10.06,10.22,202949,0
+TBCH.US,D,20190731,000000,10.2,10.63,10.11,10.39,502814,0
+TBCH.US,D,20190801,000000,10.41,11.3,10.3,10.4,1027166,0
+TBCH.US,D,20190802,000000,10.5,10.9,10.03,10.16,485390,0
+TBCH.US,D,20190805,000000,9.92,9.93,9.42,9.67,551139,0
+TBCH.US,D,20190806,000000,9.84,10.19,9.27,9.68,429251,0
+TBCH.US,D,20190807,000000,9.53,9.9,9.33,9.73,366964,0
+TBCH.US,D,20190808,000000,9.96,10.88,9.865,10.38,1340613,0
+TBCH.US,D,20190809,000000,9.5,9.97,8.81,8.88,1871541,0
+TBCH.US,D,20190812,000000,8.92,9.29,8.85,9.1,964458,0
+TBCH.US,D,20190813,000000,9.2,9.6014,9.12,9.37,494510,0
+TBCH.US,D,20190814,000000,9.08,9.27,8.98,9.01,388607,0
+TBCH.US,D,20190815,000000,9,9.18,8.89,9.15,319227,0
+TBCH.US,D,20190816,000000,9.27,9.4,9.05,9.16,307946,0
+TBCH.US,D,20190819,000000,9.25,9.35,9.15,9.27,280317,0
+TBCH.US,D,20190820,000000,9.34,9.74,9.27,9.61,533053,0
+TBCH.US,D,20190821,000000,9.62,10.02,9.53,9.96,419120,0
+TBCH.US,D,20190822,000000,10,10.2,9.75,9.87,426315,0
+TBCH.US,D,20190823,000000,9.71,9.84,9.07,9.17,494521,0
+TBCH.US,D,20190826,000000,9.32,9.44,9.11,9.17,211162,0
+TBCH.US,D,20190827,000000,9.19,9.2339,8.57,8.63,400723,0
+TBCH.US,D,20190828,000000,8.61,8.98,8.61,8.79,345945,0
+TBCH.US,D,20190829,000000,9,9.2,8.52,8.66,593722,0
+TBCH.US,D,20190830,000000,8.83,9.04,8.46,9.03,603886,0
+TBCH.US,D,20190903,000000,8.85,9.23,8.58,8.73,354924,0
+TBCH.US,D,20190904,000000,8.79,9,8.5274,8.81,644671,0
+TBCH.US,D,20190905,000000,8.91,9.04,8.73,9,417561,0
+TBCH.US,D,20190906,000000,9,9.16,8.79,8.79,406881,0
+TBCH.US,D,20190909,000000,8.82,9.1,8.81,9.04,535114,0
+TBCH.US,D,20190910,000000,9.05,9.8,8.92,9.8,669327,0
+TBCH.US,D,20190911,000000,9.77,9.91,9.55,9.67,315554,0
+TBCH.US,D,20190912,000000,9.63,9.95,9.42,9.7,351911,0
+TBCH.US,D,20190913,000000,9.79,10.2,9.55,9.85,555278,0
+TBCH.US,D,20190916,000000,9.79,11.05,9.73,10.9,1037720,0
+TBCH.US,D,20190917,000000,10.96,11.34,10.8,10.95,770386,0
+TBCH.US,D,20190918,000000,10.93,10.94,10.26,10.56,647609,0
+TBCH.US,D,20190919,000000,10.77,11.1,10.54,10.65,748776,0
+TBCH.US,D,20190920,000000,10.6,10.82,9.98,9.98,848387,0
+TBCH.US,D,20190923,000000,9.94,10.13,9.56,9.61,758955,0
+TBCH.US,D,20190924,000000,9.61,9.79,9.05,9.27,544238,0
+TBCH.US,D,20190925,000000,9.23,10.1,9.23,10.03,1233003,0
+TBCH.US,D,20190926,000000,10.03,10.6,9.97,10.55,998371,0
+TBCH.US,D,20190927,000000,10.55,11.35,10.52,11.28,1392431,0
+TBCH.US,D,20190930,000000,11.34,11.8,11.28,11.67,1451000,0
+TBCH.US,D,20191001,000000,11.67,11.99,11.23,11.47,731845,0
+TBCH.US,D,20191002,000000,11.32,11.32,10.3,10.5,649433,0
+TBCH.US,D,20191003,000000,10.32,10.95,10.2095,10.89,418865,0
+TBCH.US,D,20191004,000000,10.88,11.37,10.835,11.31,709013,0
+TBCH.US,D,20191007,000000,11.24,11.74,11.21,11.58,654462,0
+TBCH.US,D,20191008,000000,11.46,11.57,11.05,11.07,468403,0
+TBCH.US,D,20191009,000000,11.16,11.36,10.85,11.3,308878,0
+TBCH.US,D,20191010,000000,11.2652,11.43,10.86,11.15,462284,0
+TBCH.US,D,20191011,000000,11.33,12.09,11.2362,11.51,1090951,0
+TBCH.US,D,20191014,000000,11.7,11.8,11.3606,11.38,405800,0
+TBCH.US,D,20191015,000000,11.44,12.25,11.41,12.11,671099,0
+TBCH.US,D,20191016,000000,12,12.5,11.98,12.15,635078,0
+TBCH.US,D,20191017,000000,12.21,12.31,11.88,12.03,507579,0
+TBCH.US,D,20191018,000000,11.85,12.1,11.38,11.64,283076,0
+TBCH.US,D,20191021,000000,11.75,11.8308,11.4505,11.7,340878,0
+TBCH.US,D,20191022,000000,11.68,11.68,11.16,11.16,314503,0
+TBCH.US,D,20191023,000000,11.15,11.53,11.02,11.27,354414,0
+TBCH.US,D,20191024,000000,11.3,11.3,10.94,11.18,447050,0
+TBCH.US,D,20191025,000000,11.13,11.525,11.13,11.34,302871,0
+TBCH.US,D,20191028,000000,11.5,11.53,11.0176,11.05,350445,0
+TBCH.US,D,20191029,000000,11.02,11.55,10.9,11.22,358444,0
+TBCH.US,D,20191030,000000,11.23,11.24,10.31,10.56,677633,0
+TBCH.US,D,20191031,000000,10.4,10.88,10.4,10.88,221671,0
+TBCH.US,D,20191101,000000,10.96,11.25,10.71,11.03,231138,0
+TBCH.US,D,20191104,000000,11.17,11.2817,10.94,11.11,185478,0
+TBCH.US,D,20191105,000000,11.2,11.23,10.655,10.71,288731,0
+TBCH.US,D,20191106,000000,10.8,10.8,9.88,9.97,419671,0
+TBCH.US,D,20191107,000000,10.5,10.61,9.94,10,609376,0
+TBCH.US,D,20191108,000000,9.15,9.27,8.49,8.66,1472657,0
+TBCH.US,D,20191111,000000,8.75,9.19,8.75,8.92,573048,0
+TBCH.US,D,20191112,000000,8.92,9.14,8.8,8.84,459536,0
+TBCH.US,D,20191113,000000,8.88,8.96,8.515,8.78,442312,0
+TBCH.US,D,20191114,000000,8.75,8.94,8.66,8.83,459809,0
+TBCH.US,D,20191115,000000,8.85,8.96,8.61,8.67,455090,0
+TBCH.US,D,20191118,000000,8.8,8.88,8.7,8.79,295659,0
+TBCH.US,D,20191119,000000,8.74,8.9,8.51,8.8,407919,0
+TBCH.US,D,20191120,000000,8.71,8.86,8.65,8.81,565577,0
+TBCH.US,D,20191121,000000,8.78,8.8,8.5,8.59,442113,0
+TBCH.US,D,20191122,000000,8.62,8.72,8.17,8.27,559985,0
+TBCH.US,D,20191125,000000,8.23,8.27,7.9,8.22,642061,0
+TBCH.US,D,20191126,000000,8.28,8.6,8.26,8.42,321455,0
+TBCH.US,D,20191127,000000,8.47,8.5355,8.3166,8.4,220987,0
+TBCH.US,D,20191129,000000,8.44,8.472,8.25,8.34,81687,0
+TBCH.US,D,20191202,000000,8.37,8.4,8.16,8.19,226571,0
+TBCH.US,D,20191203,000000,8.07,8.25,8.04,8.2,260420,0
+TBCH.US,D,20191204,000000,8.2,8.75,8.191,8.62,716295,0
+TBCH.US,D,20191205,000000,8.71,8.75,8.43,8.56,261760,0
+TBCH.US,D,20191206,000000,8.62,8.91,8.5208,8.82,351584,0
+TBCH.US,D,20191209,000000,8.8,8.89,8.71,8.74,206393,0
+TBCH.US,D,20191210,000000,8.73,9,8.61,8.91,266427,0
+TBCH.US,D,20191211,000000,8.9,8.94,8.73,8.85,147698,0
+TBCH.US,D,20191212,000000,8.87,9.2,8.867,9.08,329611,0
+TBCH.US,D,20191213,000000,9.12,9.15,8.75,8.79,395102,0
+TBCH.US,D,20191216,000000,8.8,9.09,8.66,8.76,420772,0
+TBCH.US,D,20191217,000000,8.74,8.99,8.6089,8.93,255889,0
+TBCH.US,D,20191218,000000,8.97,9.1,8.87,8.95,299920,0
+TBCH.US,D,20191219,000000,8.96,9,8.76,8.87,291508,0
+TBCH.US,D,20191220,000000,8.84,8.9623,8.735,8.875,483566,0
+TBCH.US,D,20191223,000000,8.8,8.94,8.8,8.83,252360,0
+TBCH.US,D,20191224,000000,8.78,8.83,8.68,8.77,122133,0
+TBCH.US,D,20191226,000000,8.75,8.9,8.67,8.74,276622,0
+TBCH.US,D,20191227,000000,8.75,9.02,8.715,8.91,294335,0
+TBCH.US,D,20191230,000000,8.89,9.55,8.78,9.5,825586,0
+TBCH.US,D,20191231,000000,9.45,9.7,9.28,9.45,411264,0
+TBCH.US,D,20200102,000000,9.53,9.62,9.08,9.14,307733,0
+TBCH.US,D,20200103,000000,9,9.112,8.75,8.9,261838,0
+TBCH.US,D,20200106,000000,9,9.03,8.75,8.94,322342,0
+TBCH.US,D,20200107,000000,9.01,9.06,8.78,8.78,392608,0
+TBCH.US,D,20200108,000000,8.74,8.91,8.3,8.38,631869,0
+TBCH.US,D,20200109,000000,8.5,8.59,8.4,8.56,259581,0
+TBCH.US,D,20200110,000000,8.54,8.59,8.34,8.54,136448,0
+TBCH.US,D,20200113,000000,8.47,8.62,8.4,8.51,121509,0
+TBCH.US,D,20200114,000000,8.5,8.9301,8.45,8.64,323879,0
+TBCH.US,D,20200115,000000,8.64,8.9,8.64,8.78,135686,0
+TBCH.US,D,20200116,000000,8.86,9.16,8.86,9.13,315489,0
+TBCH.US,D,20200117,000000,9.2,9.34,9.105,9.18,256521,0
+TBCH.US,D,20200121,000000,9.13,9.28,8.98,9.05,278131,0
+TBCH.US,D,20200122,000000,9.11,9.12,8.82,8.83,260142,0
+TBCH.US,D,20200123,000000,8.79,8.82,8.46,8.53,476947,0
+TBCH.US,D,20200124,000000,8.58,8.66,8.29,8.31,283153,0
+TBCH.US,D,20200127,000000,8.21,8.225,7.92,7.96,407848,0
+TBCH.US,D,20200128,000000,8.03,8.44,7.96,8.26,225364,0
+TBCH.US,D,20200129,000000,8.31,8.52,8.13,8.16,150090,0
+TBCH.US,D,20200130,000000,8.07,8.27,8.05,8.19,129400,0
+TBCH.US,D,20200131,000000,8.15,8.2,8,8.06,159255,0
+TBCH.US,D,20200203,000000,8.07,8.22,7.86,7.9,290892,0
+TBCH.US,D,20200204,000000,7.92,8.05,7.77,7.82,349820,0
+TBCH.US,D,20200205,000000,7.93,8.08,7.8,7.91,186272,0
+TBCH.US,D,20200206,000000,7.93,8.07,7.85,8,115064,0
+TBCH.US,D,20200207,000000,7.97,8.06,7.84,7.93,164777,0
+TBCH.US,D,20200210,000000,8,8.01,7.8,7.83,205819,0
+TBCH.US,D,20200211,000000,7.83,8.1,7.8,7.96,217685,0
+TBCH.US,D,20200212,000000,8.01,8.125,7.93,8.03,171781,0
+TBCH.US,D,20200213,000000,7.49,7.49,6.9,7.18,1065590,0
+TBCH.US,D,20200214,000000,7.19,7.7,7.0201,7.2,753248,0
+TBCH.US,D,20200218,000000,7.15,7.2002,6.96,7.01,255489,0
+TBCH.US,D,20200219,000000,7.04,7.21,7.0333,7.14,216297,0
+TBCH.US,D,20200220,000000,7.14,7.2467,7,7.09,256381,0
+TBCH.US,D,20200221,000000,7.04,7.2,6.92,7.19,270085,0
+TBCH.US,D,20200224,000000,6.95,6.99,6.77,6.95,295678,0
+TBCH.US,D,20200225,000000,7.01,7.01,6.6448,6.74,271938,0
+TBCH.US,D,20200226,000000,6.7,6.75,6.36,6.43,364462,0
+TBCH.US,D,20200227,000000,6.2,6.43,5.8268,6.28,559996,0
+TBCH.US,D,20200228,000000,5.94,6.73,5.88,6.61,289780,0
+TBCH.US,D,20200302,000000,6.6,6.6,6.26,6.31,147293,0
+TBCH.US,D,20200303,000000,6.26,6.56,6.21,6.46,150410,0
+TBCH.US,D,20200304,000000,6.52,6.5725,6.12,6.15,174408,0
+TBCH.US,D,20200305,000000,6.06,6.15,5.98,6.07,162410,0
+TBCH.US,D,20200306,000000,5.92,6.105,5.74,5.92,314206,0
+TBCH.US,D,20200309,000000,5.55,5.79,5.397,5.52,322078,0
+TBCH.US,D,20200310,000000,5.68,5.79,5.32,5.52,390511,0
+TBCH.US,D,20200311,000000,6.09,6.1,5.3,5.75,636031,0
+TBCH.US,D,20200312,000000,5.15,5.33,5,5.19,658607,0
+TBCH.US,D,20200313,000000,5.38,5.5,4.935,5.22,330041,0
+TBCH.US,D,20200316,000000,4.51,5.2,4.25,4.51,507419,0
+TBCH.US,D,20200317,000000,4.67,5,4.25,4.7,332155,0
+TBCH.US,D,20200318,000000,4.57,4.73,4.06,4.25,362589,0
+TBCH.US,D,20200319,000000,4.05,5,4.05,4.95,372895,0
+TBCH.US,D,20200320,000000,5.05,5.275,4.535,4.55,396964,0
+TBCH.US,D,20200323,000000,4.45,5.04,4.286,5.01,487584,0
+TBCH.US,D,20200324,000000,5.2,5.5,4.85,5.03,416503,0
+TBCH.US,D,20200325,000000,5.09,5.2,4.76,4.98,439665,0
+TBCH.US,D,20200326,000000,4.98,5.38,4.98,5.37,416023,0
+TBCH.US,D,20200327,000000,5.15,5.55,5,5.51,280733,0
+TBCH.US,D,20200330,000000,5.48,6.37,5.4122,6.36,622517,0
+TBCH.US,D,20200331,000000,6.31,7.09,6.0101,6.24,502344,0
+TBCH.US,D,20200401,000000,6.15,6.36,5.85,5.95,272791,0
+TBCH.US,D,20200402,000000,5.89,6.43,5.81,5.92,310718,0
+TBCH.US,D,20200403,000000,5.87,6.29,5.66,5.78,220149,0
+TBCH.US,D,20200406,000000,6,6.305,5.85,6.13,244468,0
+TBCH.US,D,20200407,000000,6.27,6.4,5.93,5.99,269890,0
+TBCH.US,D,20200408,000000,5.99,6.54,5.87,6.43,295871,0
+TBCH.US,D,20200409,000000,6.52,6.84,6.34,6.79,345255,0
+TBCH.US,D,20200413,000000,6.92,6.92,6.3773,6.5,305148,0
+TBCH.US,D,20200414,000000,6.7,6.9,6.52,6.74,357264,0
+TBCH.US,D,20200415,000000,6.72,7.404,6.5,7.23,591390,0
+TBCH.US,D,20200416,000000,7.39,7.45,6.93,7.25,459034,0
+TBCH.US,D,20200417,000000,7.52,7.52,7.2,7.5,309405,0
+TBCH.US,D,20200420,000000,7.43,7.62,7.13,7.21,310873,0
+TBCH.US,D,20200421,000000,7.16,8.58,7.1303,8.25,1203788,0
+TBCH.US,D,20200422,000000,8.75,8.8365,7.99,8.49,848025,0
+TBCH.US,D,20200423,000000,8.6,9.37,8.5201,8.79,719111,0
+TBCH.US,D,20200424,000000,9.05,9.44,8.8208,9.36,405781,0
+TBCH.US,D,20200427,000000,9.65,10.71,9.65,10.48,1190657,0
+TBCH.US,D,20200428,000000,10.68,10.8,9.74,10.19,743716,0
+TBCH.US,D,20200429,000000,9.3,10.49,8.54,10.08,851677,0
+TBCH.US,D,20200430,000000,9.79,10.13,9.61,9.83,384024,0
+TBCH.US,D,20200501,000000,9.54,9.7,9.26,9.4,403379,0
+TBCH.US,D,20200504,000000,9.33,10,9.2,9.96,452408,0
+TBCH.US,D,20200505,000000,9.99,10.3,9.93,9.96,457476,0
+TBCH.US,D,20200506,000000,10.11,10.53,10.06,10.26,509547,0
+TBCH.US,D,20200507,000000,10.46,11.69,10.41,11.49,1649773,0
+TBCH.US,D,20200508,000000,10.82,10.83,9.21,9.4,2304301,0
+TBCH.US,D,20200511,000000,9.5,9.955,9.3,9.57,608080,0
+TBCH.US,D,20200512,000000,9.68,10.43,9.6694,10.25,714356,0
+TBCH.US,D,20200513,000000,10.14,10.32,9.34,9.48,601901,0
+TBCH.US,D,20200514,000000,9.46,9.7,9.05,9.32,434621,0
+TBCH.US,D,20200515,000000,9.38,9.905,9.24,9.74,305648,0
+TBCH.US,D,20200518,000000,9.92,10.08,9.5,9.5,453475,0
+TBCH.US,D,20200519,000000,9.5,10.09,9.46,9.77,456739,0
+TBCH.US,D,20200520,000000,9.92,10.09,9.84,9.99,245887,0
+TBCH.US,D,20200521,000000,9.98,10.16,9.63,10.02,336547,0
+TBCH.US,D,20200522,000000,10.03,10.84,10.01,10.57,522152,0
+TBCH.US,D,20200526,000000,10.81,11.4,10.755,11.28,865489,0
+TBCH.US,D,20200527,000000,11.16,11.4,10.79,11.07,418079,0
+TBCH.US,D,20200528,000000,11.1,11.23,10.51,10.54,297779,0
+TBCH.US,D,20200529,000000,10.66,10.82,10.43,10.58,232247,0
+TBCH.US,D,20200601,000000,10.6,10.82,10.36,10.56,331098,0
+TBCH.US,D,20200602,000000,10.68,11.35,10.52,11.35,352051,0
+TBCH.US,D,20200603,000000,11.38,11.9599,11.36,11.58,500179,0
+TBCH.US,D,20200604,000000,11.45,11.5,10.95,11.11,431224,0
+TBCH.US,D,20200605,000000,11.28,11.46,10.91,11.11,432501,0
+TBCH.US,D,20200608,000000,11.22,11.41,10.879,11.25,317664,0
+TBCH.US,D,20200609,000000,11.22,11.57,10.965,11.54,334871,0
+TBCH.US,D,20200610,000000,11.77,11.87,11.3601,11.62,216627,0
+TBCH.US,D,20200611,000000,11.16,11.27,10.9403,11.205,482838,0
+TBCH.US,D,20200612,000000,11.55,11.69,11.08,11.31,370354,0
+TBCH.US,D,20200615,000000,11.22,11.68,11.1101,11.66,322880,0
+TBCH.US,D,20200616,000000,13.85,15.9,13.21,13.67,6313386,0
+TBCH.US,D,20200617,000000,14.02,14.7734,13.53,14.31,1752321,0
+TBCH.US,D,20200618,000000,14.52,15.3801,14.25,14.81,1480565,0
+TBCH.US,D,20200619,000000,14.87,15.18,14.3,14.445,906796,0
+TBCH.US,D,20200622,000000,14.56,14.94,14.17,14.61,664897,0
+TBCH.US,D,20200623,000000,14.95,15.49,14.51,15.18,882332,0
+TBCH.US,D,20200624,000000,15.1,15.8,14.93,15.5,1136069,0
+TBCH.US,D,20200625,000000,15.36,16.04,15.29,15.67,912638,0
+TBCH.US,D,20200626,000000,15.59,15.59,14.2497,14.69,2675349,0
+TBCH.US,D,20200629,000000,15.14,15.24,14.42,14.86,546558,0
+TBCH.US,D,20200630,000000,14.85,14.97,14.6,14.72,368346,0
+TBCH.US,D,20200701,000000,14.74,15.5,14.66,15.4,567348,0
+TBCH.US,D,20200702,000000,15.66,15.67,14.9,15.2,460305,0
+TBCH.US,D,20200706,000000,15.35,16.34,15.14,15.92,719070,0
+TBCH.US,D,20200707,000000,15.8,15.91,15.32,15.58,441122,0
+TBCH.US,D,20200708,000000,15.63,15.96,15.445,15.66,880078,0
+TBCH.US,D,20200709,000000,15.76,17.155,15.53,16.97,1157939,0
+TBCH.US,D,20200710,000000,17,17.91,16.6973,17.63,1292870,0
+TBCH.US,D,20200713,000000,18.12,18.12,16.33,16.64,1437798,0
+TBCH.US,D,20200714,000000,16.92,17.83,16.5601,17.82,905818,0
+TBCH.US,D,20200715,000000,18.08,18.94,17.04,17.76,1143657,0
+TBCH.US,D,20200716,000000,17.63,17.74,16.83,17.21,688105,0
+TBCH.US,D,20200717,000000,17.45,17.64,16.84,17.12,423756,0
+TBCH.US,D,20200720,000000,17.18,18.59,16.91,18.26,783545,0
+TBCH.US,D,20200721,000000,18.26,18.44,17.52,18.1,565447,0
+TBCH.US,D,20200722,000000,18.08,18.75,17.9,18.2,637187,0
+TBCH.US,D,20200723,000000,18.48,19,17.92,18.26,562704,0
+TBCH.US,D,20200724,000000,18,18.2599,17.39,17.7,603075,0
+TBCH.US,D,20200727,000000,17.95,18.84,17.83,18.52,511204,0
+TBCH.US,D,20200728,000000,18.45,19.135,18.13,18.43,900306,0
+TBCH.US,D,20200729,000000,18.48,18.9,18.28,18.52,706906,0
+TBCH.US,D,20200730,000000,18.28,19,18.18,18.7,450846,0
+TBCH.US,D,20200731,000000,18.85,18.88,17.81,18.34,653035,0
+TBCH.US,D,20200803,000000,18.94,19.485,18.24,19.23,1067892,0
+TBCH.US,D,20200804,000000,19.3,19.7,19.01,19.41,556502,0
+TBCH.US,D,20200805,000000,19.43,20.22,19.32,19.86,1279716,0
+TBCH.US,D,20200806,000000,20.78,20.94,18.04,18.31,1913748,0
+TBCH.US,D,20200807,000000,18.31,19.2,18.12,18.37,848119,0
+TBCH.US,D,20200810,000000,18.51,18.67,17.56,17.62,900936,0
+TBCH.US,D,20200811,000000,17.5,17.645,16.17,16.39,1106402,0
+TBCH.US,D,20200812,000000,16.41,17.08,16.24,16.49,642231,0
+TBCH.US,D,20200813,000000,16.6,17.48,16.41,17.12,611269,0
+TBCH.US,D,20200814,000000,17.12,17.38,16.81,17.2,584061,0
+TBCH.US,D,20200817,000000,17.6,18.726,17.5,18.34,1010688,0
+TBCH.US,D,20200818,000000,18.59,18.9,18.0891,18.81,662481,0
+TBCH.US,D,20200819,000000,19.05,19.22,18.6,18.94,567821,0
+TBCH.US,D,20200820,000000,18.85,19.39,18.665,18.89,512112,0
+TBCH.US,D,20200821,000000,18.83,19.79,18.54,19.62,780454,0
+TBCH.US,D,20200824,000000,19.85,20.25,19.47,19.96,878384,0
+TBCH.US,D,20200825,000000,19.95,20.37,19.49,19.84,806301,0
+TBCH.US,D,20200826,000000,19.83,20.15,19.74,19.91,483079,0
+TBCH.US,D,20200827,000000,20.17,20.43,19.23,19.58,592268,0
+TBCH.US,D,20200828,000000,19.56,19.89,19.45,19.7,433499,0
+TBCH.US,D,20200831,000000,19.85,20.06,19.4,19.57,553484,0
+TBCH.US,D,20200901,000000,19.69,20.95,19.42,20.55,965827,0
+TBCH.US,D,20200902,000000,20.73,20.94,19.68,20.18,540685,0
+TBCH.US,D,20200903,000000,19.7,19.86,17.51,17.7,999070,0
+TBCH.US,D,20200904,000000,18.01,18.31,16.01,17.48,956772,0
+TBCH.US,D,20200908,000000,16.76,17.605,16.5,16.99,462871,0
+TBCH.US,D,20200909,000000,17.347,18.2,17.26,17.96,649938,0
+TBCH.US,D,20200910,000000,18.08,18.23,17.15,17.5,385231,0
+TBCH.US,D,20200911,000000,17.68,17.7799,16.81,17.12,388193,0
+TBCH.US,D,20200914,000000,17.36,17.94,17.1,17.6,253914,0
+TBCH.US,D,20200915,000000,17.83,18.11,17.6395,17.93,290425,0
+TBCH.US,D,20200916,000000,17.97,18.02,17.5,17.53,327165,0
+TBCH.US,D,20200917,000000,17.12,17.58,16.97,17.58,384292,0
+TBCH.US,D,20200918,000000,17.77,18.13,17.55,17.99,594117,0
+TBCH.US,D,20200921,000000,17.5,17.89,16.67,17.41,409981,0
+TBCH.US,D,20200922,000000,17.53,18.04,17.39,17.75,375398,0
+TBCH.US,D,20200923,000000,17.68,17.82,16.58,16.88,546219,0
+TBCH.US,D,20200924,000000,16.71,17.11,16.3101,16.67,366723,0
+TBCH.US,D,20200925,000000,16.75,17.06,16.47,16.87,301346,0
+TBCH.US,D,20200928,000000,17.16,17.74,17.07,17.71,369791,0
+TBCH.US,D,20200929,000000,17.67,17.8,17.23,17.3,210543,0
+TBCH.US,D,20200930,000000,17.85,19.1768,17.62,18.2,691281,0
+TBCH.US,D,20201001,000000,18.53,19.24,18.47,18.88,502306,0
+TBCH.US,D,20201002,000000,18.22,18.76,17.97,18.17,336923,0
+TBCH.US,D,20201005,000000,18.28,18.52,18.03,18.32,288866,0
+TBCH.US,D,20201006,000000,18.34,18.48,17.84,17.89,326980,0
+TBCH.US,D,20201007,000000,18.05,18.7,18.05,18.39,486293,0
+TBCH.US,D,20201008,000000,18.49,18.49,17.95,17.97,231258,0
+TBCH.US,D,20201009,000000,18.12,20,17.97,19.85,787331,0
+TBCH.US,D,20201012,000000,20,20,19.27,19.67,426566,0
+TBCH.US,D,20201013,000000,19.69,19.85,19.31,19.82,184392,0
+TBCH.US,D,20201014,000000,19.85,19.95,18.8091,19.01,361579,0
+TBCH.US,D,20201015,000000,18.66,18.965,18.18,18.46,336753,0
+TBCH.US,D,20201016,000000,18.61,18.61,17.69,17.74,422538,0
+TBCH.US,D,20201019,000000,18.21,18.26,17.72,17.78,224486,0
+TBCH.US,D,20201020,000000,18.6,19.09,18.5,18.72,511442,0
+TBCH.US,D,20201021,000000,18.77,18.86,17.87,17.98,313264,0
+TBCH.US,D,20201022,000000,17.98,18.8499,17.7199,18.76,399599,0
+TBCH.US,D,20201023,000000,18.85,19.8431,18.3,19.3,581139,0
+TBCH.US,D,20201026,000000,19,19.31,18.39,18.76,233983,0
+TBCH.US,D,20201027,000000,18.91,19.36,18.56,19.25,197558,0
+TBCH.US,D,20201028,000000,18.7,19,18.34,18.56,350037,0
+TBCH.US,D,20201029,000000,18.86,19.11,18.42,19.08,250051,0
+TBCH.US,D,20201030,000000,18.94,18.94,17.623,18.02,444807,0
+TBCH.US,D,20201102,000000,19.15,19.92,18.42,18.64,598635,0
+TBCH.US,D,20201103,000000,18.87,19.34,18.55,18.93,325874,0
+TBCH.US,D,20201104,000000,19.07,21.47,18.87,21.01,1723891,0
+TBCH.US,D,20201105,000000,21.72,22.45,19.04,20.73,1568985,0
+TBCH.US,D,20201106,000000,22.92,22.94,20.17,20.76,1189980,0
+TBCH.US,D,20201109,000000,19.94,20.0335,16.26,16.96,2150935,0
+TBCH.US,D,20201110,000000,17.6,17.7,16.285,16.35,1059903,0
+TBCH.US,D,20201111,000000,16.66,17.715,16.5,17.62,711057,0
+TBCH.US,D,20201112,000000,17.71,18.13,17.11,17.4,561844,0
+TBCH.US,D,20201113,000000,17.56,17.95,17.475,17.8,421500,0
+TBCH.US,D,20201116,000000,17.56,17.93,17.5,17.83,471206,0
+TBCH.US,D,20201117,000000,17.83,18.2,17.43,17.74,517192,0
+TBCH.US,D,20201118,000000,17.66,18.06,17.5,17.83,384501,0
+TBCH.US,D,20201119,000000,17.92,18.57,17.86,18.34,540691,0
+TBCH.US,D,20201120,000000,18.36,18.45,17.96,18.28,394145,0
+TBCH.US,D,20201123,000000,18.45,18.77,17.91,18.09,532681,0
+TBCH.US,D,20201124,000000,18.21,18.25,17.13,17.95,693458,0
+TBCH.US,D,20201125,000000,18.14,18.48,17.86,18.4,496891,0
+TBCH.US,D,20201127,000000,18.67,19.46,18.57,19.11,398139,0
+TBCH.US,D,20201130,000000,19.33,19.6599,18.18,18.69,630069,0
+TBCH.US,D,20201201,000000,18.86,19.81,18.56,19.17,723330,0
+TBCH.US,D,20201202,000000,18.98,19.59,18.6001,19.42,354002,0
+TBCH.US,D,20201203,000000,19.58,20.3,19.56,19.75,466354,0
+TBCH.US,D,20201204,000000,19.8,20.3,19.6022,19.97,263539,0
+TBCH.US,D,20201207,000000,19.97,20.58,19.7,20.38,377502,0
+TBCH.US,D,20201208,000000,20.32,20.38,19.37,20.16,653254,0
+TBCH.US,D,20201209,000000,20.35,20.39,19.25,19.45,509097,0
+TBCH.US,D,20201210,000000,19.33,20.77,19.1,20.52,758384,0
+TBCH.US,D,20201211,000000,20.27,20.64,19.8806,20.45,416245,0
+TBCH.US,D,20201214,000000,20.2311,22.04,20.1,21.75,933842,0
+TBCH.US,D,20201215,000000,22.1,24.98,22.0299,24.74,1429330,0
+TBCH.US,D,20201216,000000,24.79,26.13,24.4,25.08,857210,0
+TBCH.US,D,20201217,000000,25.45,25.91,24.21,25.28,668659,0
+TBCH.US,D,20201218,000000,25.46,26.48,25.35,25.43,682694,0
+TBCH.US,D,20201221,000000,24.89,25.99,24.63,25.65,444776,0
+TBCH.US,D,20201222,000000,26.18,26.45,25.09,26.1,464012,0
+TBCH.US,D,20201223,000000,26.31,26.3333,25.4,25.47,409925,0
+TBCH.US,D,20201224,000000,25.41,25.8,24.7,24.73,254545,0
+TBCH.US,D,20201228,000000,25.675,25.68,23.9,24.34,426012,0
+TBCH.US,D,20201229,000000,24.42,24.42,22.34,22.78,666481,0
+TBCH.US,D,20201230,000000,22.86,23.2,21.93,22.74,573781,0
+TBCH.US,D,20201231,000000,22.78,23.1,21.4201,21.55,570289,0
+TBCH.US,D,20210104,000000,21.72,21.88,19.62,20.8,1003324,0
+TBCH.US,D,20210105,000000,20.56,21.58,20.51,21.04,608548,0
+TBCH.US,D,20210106,000000,20.7,21.26,19.9,20.47,760073,0
+TBCH.US,D,20210107,000000,20.91,21.74,20.7,20.83,613006,0
+TBCH.US,D,20210108,000000,21.15,21.15,19.84,20.54,526881,0
+TBCH.US,D,20210111,000000,20.03,21.06,20.03,20.72,399922,0
+TBCH.US,D,20210112,000000,20.6,20.79,20.16,20.76,412473,0
+TBCH.US,D,20210113,000000,21.21,22.85,21.21,21.45,989498,0
+TBCH.US,D,20210114,000000,21.63,22.47,21.63,22.29,566338,0
+TBCH.US,D,20210115,000000,22.32,22.46,21.03,21.66,634188,0
+TBCH.US,D,20210119,000000,22.03,22.7,21.64,22.425,455330,0
+TBCH.US,D,20210120,000000,22.51,23.27,22.2101,23.24,405770,0
+TBCH.US,D,20210121,000000,23.43,25.2,23.07,24.97,836307,0
+TBCH.US,D,20210122,000000,24.72,25.2994,24.28,25.23,488182,0
+TBCH.US,D,20210125,000000,25.62,26.27,24.57,25.65,651409,0
+TBCH.US,D,20210126,000000,25.93,28.84,25.8304,28.32,1326929,0
+TBCH.US,D,20210127,000000,27.42,30.4399,27.1,27.34,1283645,0
+TBCH.US,D,20210128,000000,28.17,30.36,27.5,29.01,1020629,0
+TBCH.US,D,20210129,000000,28.9864,30,28.62,29.9,592668,0
+TBCH.US,D,20210201,000000,30.2,31.03,28.41,30.1,838733,0
+TBCH.US,D,20210202,000000,30.25,30.5,28.28,28.47,580470,0
+TBCH.US,D,20210203,000000,28.52,29.98,28.52,29.16,563824,0
+TBCH.US,D,20210204,000000,29.15,29.74,28.6242,29.69,309563,0
+TBCH.US,D,20210205,000000,30.24,30.86,29.07,29.43,471542,0
+TBCH.US,D,20210208,000000,29.95,31.2899,29.85,31.13,442051,0
+TBCH.US,D,20210209,000000,31.28,31.9485,30.8,31.49,446943,0
+TBCH.US,D,20210210,000000,34.07,35.74,30.63,31.69,1548177,0
+TBCH.US,D,20210211,000000,32.78,34.59,32.26,33.02,590107,0
+TBCH.US,D,20210212,000000,33.81,35,33.22,34.1,628544,0
+TBCH.US,D,20210216,000000,34.5,35.01,33.4083,33.76,601317,0
+TBCH.US,D,20210217,000000,33.28,33.45,31.41,33.05,634150,0
+TBCH.US,D,20210218,000000,32.72,33.64,31.46,32.47,394743,0
+TBCH.US,D,20210219,000000,32.54,33.9,32.41,33.1,362598,0
+TBCH.US,D,20210222,000000,32.33,34.18,32.3,33.35,470197,0
+TBCH.US,D,20210223,000000,30.56,32.1858,29.75,32,741253,0
+TBCH.US,D,20210224,000000,32.07,32.7,31.38,32.29,355549,0
+TBCH.US,D,20210225,000000,32.13,33,29.94,30.32,527150,0
+TBCH.US,D,20210226,000000,30.26,31.44,28.9,29.9,438891,0
+TBCH.US,D,20210301,000000,30.699,32.33,30.699,32.05,387469,0
+TBCH.US,D,20210302,000000,32.65,32.65,31.136,31.18,374573,0
+TBCH.US,D,20210303,000000,30.97,31.48,28.9502,29.24,465664,0
+TBCH.US,D,20210304,000000,28.74,29.2,26.3,28.46,1060345,0
+TBCH.US,D,20210305,000000,27.57,27.57,22.2501,24.06,1939128,0
+TBCH.US,D,20210308,000000,25.52,25.59,22.9,23.57,1052006,0
+TBCH.US,D,20210309,000000,24.48,25.6086,24.05,25.21,836521,0
+TBCH.US,D,20210310,000000,25.76,26.865,25.34,25.56,418987,0
+TBCH.US,D,20210311,000000,26.15,27,25.8,26.97,365004,0
+TBCH.US,D,20210312,000000,26.29,27.56,25.826,26.89,329338,0
+TBCH.US,D,20210315,000000,27.08,28,26.5,27.35,403011,0
+TBCH.US,D,20210316,000000,28.0248,29.75,27.4,28.36,959327,0
+TBCH.US,D,20210317,000000,27.8,30.18,27.145,29.62,587944,0
+TBCH.US,D,20210318,000000,29.18,29.23,27.45,27.65,367605,0
+TBCH.US,D,20210319,000000,27.73,28.6399,27.02,28.29,404840,0
+TBCH.US,D,20210322,000000,28.67,29.35,28.195,28.66,287665,0
+TBCH.US,D,20210323,000000,28.56,28.6482,26.67,26.94,333950,0
+TBCH.US,D,20210324,000000,27.34,27.4,24.65,24.85,405687,0
+TBCH.US,D,20210325,000000,24.74,26.34,24.452,26.08,323432,0
+TBCH.US,D,20210326,000000,26.07,26.58,25.21,26.25,226371,0
+TBCH.US,D,20210329,000000,26,26.22,24.945,25.34,222534,0
+TBCH.US,D,20210330,000000,24.93,26.12,24.57,25.91,209996,0
+TBCH.US,D,20210331,000000,26.37,26.85,26.17,26.67,403930,0
+TBCH.US,D,20210401,000000,26.97,27.63,26.84,27.43,207693,0
+TBCH.US,D,20210405,000000,27.48,28,27,27.46,362744,0
+TBCH.US,D,20210406,000000,27.34,28.4,27.22,27.76,324274,0
+TBCH.US,D,20210407,000000,27.6,28.3935,27.13,28.37,396770,0
+TBCH.US,D,20210408,000000,28.39,28.97,27.495,28.9,353361,0
+TBCH.US,D,20210409,000000,28.53,28.8,28,28.63,274328,0
+TBCH.US,D,20210412,000000,28.51,28.69,27.39,27.46,274480,0
+TBCH.US,D,20210413,000000,27.56,27.93,26.22,26.8,393284,0
+TBCH.US,D,20210414,000000,27.01,27.27,26.4123,26.82,280640,0
+TBCH.US,D,20210415,000000,26.7,26.99,25.94,26.2,536598,0
+TBCH.US,D,20210416,000000,26.41,26.41,25.3,25.62,383023,0
+TBCH.US,D,20210419,000000,25.62,25.92,25.11,25.73,400370,0
+TBCH.US,D,20210420,000000,25.72,26.09,24.17,24.7,355034,0
+TBCH.US,D,20210421,000000,26.33,27.71,26.1,27.62,1044465,0
+TBCH.US,D,20210422,000000,27.45,28.8,27.44,27.75,538512,0
+TBCH.US,D,20210423,000000,28.5,29.86,28.15,29.38,602491,0
+TBCH.US,D,20210426,000000,29.78,30.445,28.9,30.34,477114,0
+TBCH.US,D,20210427,000000,30.46,30.8,29.8301,30.4,184887,0
+TBCH.US,D,20210428,000000,30.14,30.47,29.49,29.63,249077,0
+TBCH.US,D,20210429,000000,30.55,31,29.15,29.75,432111,0
+TBCH.US,D,20210430,000000,29.26,29.6754,27.32,27.79,1708901,0
+TBCH.US,D,20210503,000000,27.86,28.0881,26.55,26.8,605184,0
+TBCH.US,D,20210504,000000,26.64,27.01,25.79,26.14,539267,0
+TBCH.US,D,20210505,000000,26.28,27.77,26.1401,27.4,476629,0
+TBCH.US,D,20210506,000000,27.1,27.71,24.64,26.57,838363,0
+TBCH.US,D,20210507,000000,26.8,27.54,26.4,26.56,327915,0
+TBCH.US,D,20210510,000000,27.11,29.9494,25.14,26.85,2267861,0
+TBCH.US,D,20210511,000000,26.11,26.8992,25.24,26.78,719950,0
+TBCH.US,D,20210512,000000,26.37,26.7881,25.8,26.14,444791,0
+TBCH.US,D,20210513,000000,26.36,27.09,25.4,26.51,391467,0
+TBCH.US,D,20210514,000000,26.9,28.1,26.2501,28,491073,0
+TBCH.US,D,20210517,000000,28,28.755,27.28,28.56,438244,0
+TBCH.US,D,20210518,000000,28.68,29.82,28.5,28.83,371881,0
+TBCH.US,D,20210519,000000,28.01,30.26,27.5,29.8,529756,0
+TBCH.US,D,20210520,000000,29.99,30,29.35,29.96,311202,0
+TBCH.US,D,20210521,000000,30.09,30.38,29.65,29.78,205443,0
+TBCH.US,D,20210524,000000,29.9,30.18,29.68,29.98,260802,0
+TBCH.US,D,20210525,000000,30.06,30.66,29.88,29.88,343872,0
+TBCH.US,D,20210526,000000,29.94,32.55,29.94,32.5,548903,0
+TBCH.US,D,20210527,000000,32.2241,33.12,31.78,32.61,250887,0
+TBCH.US,D,20210528,000000,32.85,33.86,32.65,33.1,281540,0
+TBCH.US,D,20210601,000000,33.17,34.3369,32.67,33.43,427055,0
+TBCH.US,D,20210602,000000,34.0099,34.37,33.1,34.27,251293,0
+TBCH.US,D,20210603,000000,33.86,34.5,33.1,33.5,245284,0
+TBCH.US,D,20210604,000000,33.87,33.96,33.25,33.43,169886,0
+TBCH.US,D,20210607,000000,33.41,33.88,33,33.66,204232,0
+TBCH.US,D,20210608,000000,33.98,36.78,33.9734,35.68,598078,0
+TBCH.US,D,20210609,000000,35.75,37.69,35.335,36.59,376010,0
+TBCH.US,D,20210610,000000,36.31,37.2,35.65,36.81,379272,0
+TBCH.US,D,20210611,000000,36.69,37.22,36.061,37.22,223139,0
+TBCH.US,D,20210614,000000,37.69,38.69,37.3711,38.12,372914,0
+TBCH.US,D,20210615,000000,38.7,38.7,35.43,36.05,381144,0
+TBCH.US,D,20210616,000000,35.92,36.63,35.11,36.2,293851,0
+TBCH.US,D,20210617,000000,36,37.13,35.5301,36,217267,0
+TBCH.US,D,20210618,000000,35.51,35.6,32.99,32.99,638414,0
+TBCH.US,D,20210621,000000,33.1,33.65,32.54,33.22,295414,0
+TBCH.US,D,20210622,000000,33.14,33.14,31.39,31.54,877384,0
+TBCH.US,D,20210623,000000,31.67,32.74,31.56,31.65,333004,0
+TBCH.US,D,20210624,000000,31.73,32.65,31.44,32.54,415170,0
+TBCH.US,D,20210625,000000,32.81,33.5778,31.82,31.86,753921,0
+TBCH.US,D,20210628,000000,32.07,33.0599,31.67,32.78,251634,0
+TBCH.US,D,20210629,000000,32.6,33.1593,32.225,32.84,214995,0
+TBCH.US,D,20210630,000000,32.67,33,31.57,31.92,352789,0
+TBCH.US,D,20210701,000000,32.14,32.15,30.25,30.84,317321,0
+TBCH.US,D,20210702,000000,31.13,31.14,30.05,30.63,242095,0
+TBCH.US,D,20210706,000000,30.69,31.03,30.1401,30.72,190694,0
+TBCH.US,D,20210707,000000,30.82,30.99,29.16,29.96,262441,0
+TBCH.US,D,20210708,000000,29.23,30.75,28.8,30.12,265648,0
+TBCH.US,D,20210709,000000,30.3,30.9607,29.995,30.6,141785,0
+TBCH.US,D,20210712,000000,30.7,30.85,29.84,30.61,145354,0
+TBCH.US,D,20210713,000000,30.56,30.56,29.16,29.51,268039,0
+TBCH.US,D,20210714,000000,29.71,30.1391,28.85,28.93,308985,0
+TBCH.US,D,20210715,000000,28.8,29,28.08,28.64,313552,0
+TBCH.US,D,20210716,000000,29.36,29.36,27.35,28.11,471550,0
+TBCH.US,D,20210719,000000,28.52,30.14,28,29.39,730502,0
+TBCH.US,D,20210720,000000,29.59,30.2,28.8909,30.01,369009,0
+TBCH.US,D,20210721,000000,30.25,31.815,29.95,31.16,437048,0
+TBCH.US,D,20210722,000000,31.15,31.45,29.9011,30.58,452078,0
+TBCH.US,D,20210723,000000,31.04,31.04,30.1,30.5,201757,0
+TBCH.US,D,20210726,000000,30.58,31.18,30.385,30.65,205362,0
+TBCH.US,D,20210727,000000,30.47,30.5,29.27,30.4,282038,0
+TBCH.US,D,20210728,000000,30.5,31.21,30.18,30.52,573471,0
+TBCH.US,D,20210729,000000,30.6,31.3999,30.38,31.05,166963,0
+TBCH.US,D,20210730,000000,30.7,31.36,30.21,30.9,358617,0
+TBCH.US,D,20210802,000000,31.06,31.31,30.36,30.6,245993,0
+TBCH.US,D,20210803,000000,30.5,30.9,29.4,29.68,398621,0
+TBCH.US,D,20210804,000000,29.33,29.53,28.15,29.16,422753,0
+TBCH.US,D,20210805,000000,28.95,29.28,28.5,28.91,331200,0
+TBCH.US,D,20210806,000000,28.4008,28.8999,26.91,28.4,602321,0
+TBCH.US,D,20210809,000000,28.37,29.7235,28.19,28.98,338953,0
+TBCH.US,D,20210810,000000,29,29.39,28.37,28.45,390656,0
+TBCH.US,D,20210811,000000,28.49,28.775,27.5349,28.27,334673,0
+TBCH.US,D,20210812,000000,28.08,28.5,27.5,27.68,278713,0
+TBCH.US,D,20210813,000000,27.57,27.71,26.79,27.06,274494,0
+TBCH.US,D,20210816,000000,26.71,26.9,26.13,26.24,318693,0
+TBCH.US,D,20210817,000000,25.82,26.22,25.0232,25.88,334004,0
+TBCH.US,D,20210818,000000,25.96,26.19,25.51,25.7,311498,0
+TBCH.US,D,20210819,000000,25.3,29.16,25.14,27.08,1663963,0
+TBCH.US,D,20210820,000000,27.02,28.65,26.97,27.1,565834,0
+TBCH.US,D,20210823,000000,27.51,28,26.5,27.41,433644,0
+TBCH.US,D,20210824,000000,27.77,28.44,27.001,28.21,284132,0
+TBCH.US,D,20210825,000000,28.13,28.3,27.63,27.63,258830,0
+TBCH.US,D,20210826,000000,27.65,28.36,26.92,27.38,271361,0
+TBCH.US,D,20210827,000000,27.45,29.89,27.23,28.33,576046,0
+TBCH.US,D,20210830,000000,28.5,29.84,28.5,29.29,565594,0
+TBCH.US,D,20210831,000000,29.44,29.64,28.29,28.41,380031,0
+TBCH.US,D,20210901,000000,28.46,29.25,28.25,28.26,268182,0
+TBCH.US,D,20210902,000000,28.24,29.09,28.1101,28.76,243596,0
+TBCH.US,D,20210903,000000,28.2,28.6399,27.88,28.52,276467,0
+TBCH.US,D,20210907,000000,28.53,29.14,28.315,28.73,210980,0
+TBCH.US,D,20210908,000000,28.56,28.92,27.92,28.58,337231,0
+TBCH.US,D,20210909,000000,28.57,28.78,28.05,28.35,261346,0
+TBCH.US,D,20210910,000000,28.56,29.38,28.36,28.76,337309,0
+TBCH.US,D,20210913,000000,28.85,30.2071,28.1501,29.91,589999,0
+TBCH.US,D,20210914,000000,29.61,30.5,29.41,30.31,439478,0
+TBCH.US,D,20210915,000000,30.33,30.97,29.295,30.7,406484,0
+TBCH.US,D,20210916,000000,30.65,31.2,30.44,30.75,309156,0
+TBCH.US,D,20210917,000000,30.68,31.05,29.95,30.97,420580,0
+TBCH.US,D,20210920,000000,29.72,30.33,29.51,29.82,465324,0
+TBCH.US,D,20210921,000000,29.74,30.21,29.02,29.69,345995,0
+TBCH.US,D,20210922,000000,29.84,30.58,29.84,30.39,201304,0
+TBCH.US,D,20210923,000000,30.47,30.82,30.1,30.28,207226,0
+TBCH.US,D,20210924,000000,30.07,30.4,29.555,30.11,156819,0
+TBCH.US,D,20210927,000000,29.93,30.7,29.61,30.38,206352,0
+TBCH.US,D,20210928,000000,30.15,30.32,28.05,28.72,483334,0
+TBCH.US,D,20210929,000000,28.77,28.77,27.59,27.7,252672,0
+TBCH.US,D,20210930,000000,27.81,28.36,27.4,27.82,339432,0
+TBCH.US,D,20211001,000000,28.11,28.75,27.52,28.69,174907,0
+TBCH.US,D,20211004,000000,28.43,28.5,27.23,27.37,269764,0
+TBCH.US,D,20211005,000000,27.61,28.19,27.6,27.9,111100,0
+TBCH.US,D,20211006,000000,27.53,27.77,27.19,27.35,229234,0
+TBCH.US,D,20211007,000000,27.73,30.5,27.71,29.76,605039,0
+TBCH.US,D,20211008,000000,29.8,30.39,29.65,30.12,235227,0
+TBCH.US,D,20211011,000000,30.09,30.5,29.94,29.96,171693,0
+TBCH.US,D,20211012,000000,30.21,31.08,30.01,31,322203,0
+TBCH.US,D,20211013,000000,31.2,32.15,30.77,31.06,591655,0
+TBCH.US,D,20211014,000000,31.1,31.82,31.01,31.55,348115,0
+TBCH.US,D,20211015,000000,30.6396,31.2,29.58,30.27,481641,0
+TBCH.US,D,20211018,000000,30.3,30.5478,29.35,29.44,313943,0
+TBCH.US,D,20211019,000000,29.5,29.69,29.03,29.46,317667,0
+TBCH.US,D,20211020,000000,29.66,29.8,28.78,29.17,260324,0
+TBCH.US,D,20211021,000000,28.97,29.46,28.79,29.28,111236,0
+TBCH.US,D,20211022,000000,29.11,29.16,28.25,28.33,256204,0
+TBCH.US,D,20211025,000000,28.32,28.7,28.19,28.25,421073,0
+TBCH.US,D,20211026,000000,28.11,28.19,27.1,27.49,385673,0
+TBCH.US,D,20211027,000000,27.44,27.89,27.11,27.52,385205,0
+TBCH.US,D,20211028,000000,27.52,28.89,27.52,28.49,232261,0
+TBCH.US,D,20211029,000000,28.17,29.075,28.17,28.76,195078,0
+TBCH.US,D,20211101,000000,28.51,29.23,28.22,28.36,222387,0
+TBCH.US,D,20211102,000000,28.31,28.765,28.12,28.72,206862,0
+TBCH.US,D,20211103,000000,28.61,29.61,28.53,29.02,392997,0
+TBCH.US,D,20211104,000000,29.23,29.48,28.38,28.54,320013,0
+TBCH.US,D,20211105,000000,30,30.91,28.25,28.75,569214,0
+TBCH.US,D,20211108,000000,28.65,28.65,27.61,27.99,382817,0
+TBCH.US,D,20211109,000000,28,29.13,27.9,28.53,253401,0
+TBCH.US,D,20211110,000000,28.44,28.44,27.48,27.76,292107,0
+TBCH.US,D,20211111,000000,28.02,28.76,27.8122,28.52,154290,0
+TBCH.US,D,20211112,000000,28.6,29.15,28.44,29.02,168258,0
+TBCH.US,D,20211115,000000,28.85,28.9,27.93,28.31,186365,0
+TBCH.US,D,20211116,000000,28.08,28.6875,28.02,28.15,205494,0
+TBCH.US,D,20211117,000000,27.99,28.0974,27.207,27.52,213512,0
+TBCH.US,D,20211118,000000,27.62,27.775,26.93,27.59,356791,0
+TBCH.US,D,20211119,000000,27.66,28.14,26.67,26.74,303283,0
+TBCH.US,D,20211122,000000,26.65,28.118,26.295,27.13,778772,0
+TBCH.US,D,20211123,000000,27,28.07,26.41,27.99,463102,0
+TBCH.US,D,20211124,000000,27.98,28.04,26.52,27.95,409368,0
+TBCH.US,D,20211126,000000,27.5,28.07,27.1501,27.27,151539,0
+TBCH.US,D,20211129,000000,27.57,27.82,26.465,27.52,332196,0
+TBCH.US,D,20211130,000000,27.55,27.84,26.45,26.8,226870,0
+TBCH.US,D,20211201,000000,27.1,27.335,25.02,25.19,428443,0
+TBCH.US,D,20211202,000000,25.15,25.225,23.03,24.23,586228,0
+TBCH.US,D,20211203,000000,24.36,24.68,23.74,24.36,373143,0
+TBCH.US,D,20211206,000000,24.27,24.46,23.33,23.76,370775,0
+TBCH.US,D,20211207,000000,24.22,24.82,23.72,24.26,383465,0
+TBCH.US,D,20211208,000000,24.56,25.39,24.1401,24.86,264844,0
+TBCH.US,D,20211209,000000,24.55,24.7139,23.55,23.58,209787,0
+TBCH.US,D,20211210,000000,23.68,23.93,22.87,22.97,234909,0
+TBCH.US,D,20211213,000000,22.81,22.9,21.96,22.02,375623,0
+TBCH.US,D,20211214,000000,21.77,21.94,21.4,21.78,461500,0
+TBCH.US,D,20211215,000000,21.75,24.87,21.5666,24.7,1027779,0
+TBCH.US,D,20211216,000000,24.79,26.14,24.7,25.03,718349,0
+TBCH.US,D,20211217,000000,24.71,25.67,24.6401,25.37,475834,0
+TBCH.US,D,20211220,000000,24.81,25.6099,24.45,25.24,609978,0
+TBCH.US,D,20211221,000000,25.48,25.64,24.88,25.59,356642,0
+TBCH.US,D,20211222,000000,25.61,28.48,24.87,25.02,1216443,0
+TBCH.US,D,20211223,000000,24.96,25.18,24.42,24.47,516271,0
+TBCH.US,D,20211227,000000,24.39,24.435,23.75,24.12,219058,0
+TBCH.US,D,20211228,000000,24.03,24.43,23.09,23.27,239962,0
+TBCH.US,D,20211229,000000,23.22,23.665,22.89,23.07,279327,0
+TBCH.US,D,20211230,000000,23.16,23.84,22.6,22.72,285515,0
+TBCH.US,D,20211231,000000,22.8,23.13,21.98,22.26,376156,0
+TBCH.US,D,20220103,000000,22.35,23.4499,22.35,23.32,221293,0
+TBCH.US,D,20220104,000000,23.26,23.52,22.4,23.25,231626,0
+TBCH.US,D,20220105,000000,23.38,23.84,22.81,22.87,231838,0
+TBCH.US,D,20220106,000000,21.87,22.82,20.8,22.19,718718,0
+TBCH.US,D,20220107,000000,22.28,22.29,20.84,21.2,381233,0
+TBCH.US,D,20220110,000000,20.88,21.07,20.49,20.97,324749,0
+TBCH.US,D,20220111,000000,20.8,21.3199,20.5,21.21,303042,0
+TBCH.US,D,20220112,000000,21.5,21.87,21.21,21.75,288513,0
+TBCH.US,D,20220113,000000,21.85,22.24,21.55,21.84,225220,0
+TBCH.US,D,20220114,000000,21.57,21.82,21.25,21.43,256276,0
+TBCH.US,D,20220118,000000,20.76,21.328,20.35,20.5,322189,0
+TBCH.US,D,20220119,000000,20.71,20.86,20.2,20.31,248358,0
+TBCH.US,D,20220120,000000,20.39,20.6685,19.695,19.74,264385,0
+TBCH.US,D,20220121,000000,19.37,19.62,18.25,18.51,763208,0
+TBCH.US,D,20220124,000000,18,18.51,17.03,18.47,644314,0
+TBCH.US,D,20220125,000000,18.21,19.28,17.88,18.69,289364,0
+TBCH.US,D,20220126,000000,19.28,19.88,18.8,18.95,283472,0
+TBCH.US,D,20220127,000000,19.17,19.595,18.52,18.63,256173,0
+TBCH.US,D,20220128,000000,18.35,19.09,17.94,19.04,273123,0
+TBCH.US,D,20220131,000000,19.13,20.36,19.11,20.32,273501,0
+TBCH.US,D,20220201,000000,20.3,21.45,19.82,21.41,387548,0
+TBCH.US,D,20220202,000000,21.48,21.525,20.19,20.76,494770,0
+TBCH.US,D,20220203,000000,20.19,20.57,19.46,20.02,460654,0
+TBCH.US,D,20220204,000000,20.05,21.9,19.82,21.12,591230,0
+TBCH.US,D,20220207,000000,21.11,21.51,20.42,21.27,340944,0
+TBCH.US,D,20220208,000000,21.23,21.63,21.06,21.6,166189,0
+TBCH.US,D,20220209,000000,21.71,22.44,21.4001,22.43,274079,0
+TBCH.US,D,20220210,000000,21.88,22.75,21.87,22,246644,0
+TBCH.US,D,20220211,000000,21.92,22.57,21.36,21.5,265043,0
+TBCH.US,D,20220214,000000,21.09,22.25,21.09,21.61,192478,0
+TBCH.US,D,20220215,000000,22.03,22.5,21.8,22.49,181644,0
+TBCH.US,D,20220216,000000,22.23,23.42,22.07,23.21,280647,0
+TBCH.US,D,20220217,000000,22.9,23.3,22.75,22.84,220500,0
+TBCH.US,D,20220218,000000,22.72,22.72,21.305,21.51,316653,0
+TBCH.US,D,20220222,000000,21.35,21.96,20.94,21.25,771394,0
+TBCH.US,D,20220223,000000,21.49,22.43,20.92,22.4,491324,0
+TBCH.US,D,20220224,000000,21.59,23.84,21.53,23.77,482832,0
+TBCH.US,D,20220225,000000,23.74,24.5,23.2,24.23,449424,0
+TBCH.US,D,20220228,000000,24.56,25.33,23.67,23.77,660070,0
+TBCH.US,D,20220301,000000,22.64,23.5898,20.82,21.07,597595,0
+TBCH.US,D,20220302,000000,20.68,22.68,20.49,22.55,735722,0
+TBCH.US,D,20220303,000000,22,22.5,17.4001,19.89,2672089,0
+TBCH.US,D,20220304,000000,19.205,19.74,18.4306,18.59,616424,0
+TBCH.US,D,20220307,000000,18.7,19.79,18.6221,18.75,526629,0
+TBCH.US,D,20220308,000000,18.65,19.66,18.14,19.35,391698,0
+TBCH.US,D,20220309,000000,19.35,20,18.995,19.03,482837,0
+TBCH.US,D,20220310,000000,18.96,19.52,18.35,19.42,537905,0
+TBCH.US,D,20220311,000000,19.58,19.71,19,19.32,280521,0
+TBCH.US,D,20220314,000000,19.25,19.62,17.83,18.39,549587,0
+TBCH.US,D,20220315,000000,18.4,18.75,17.79,18.03,381715,0
+TBCH.US,D,20220316,000000,18,19.86,17.5,19.53,874063,0
+TBCH.US,D,20220317,000000,19.49,20.77,19.48,20.65,348796,0
+TBCH.US,D,20220318,000000,20.29,20.84,20.17,20.34,402240,0
+TBCH.US,D,20220321,000000,20.37,20.64,19.49,19.59,696731,0
+TBCH.US,D,20220322,000000,19.66,21.52,19.605,21.21,2024063,0
+TBCH.US,D,20220323,000000,21.22,21.77,20.83,20.84,431075,0
+TBCH.US,D,20220324,000000,20.92,21.07,19.95,20.39,401070,0
+TBCH.US,D,20220325,000000,20.54,21.99,19.95,21.69,534382,0
+TBCH.US,D,20220328,000000,22.17,22.57,21.25,22.53,897025,0
+TBCH.US,D,20220329,000000,22.61,22.83,21.59,22.09,434740,0
+TBCH.US,D,20220330,000000,22.06,22.45,21.25,21.39,226878,0
+TBCH.US,D,20220331,000000,21.69,21.88,21.14,21.29,274899,0
+TBCH.US,D,20220401,000000,21.27,21.56,20.93,21.51,295960,0
+TBCH.US,D,20220404,000000,21.18,22.07,21.18,21.99,379077,0
+TBCH.US,D,20220405,000000,22.05,22.2737,20.625,20.84,427009,0
+TBCH.US,D,20220406,000000,20.62,21.14,19.93,20.79,354105,0
+TBCH.US,D,20220407,000000,20.67,21.25,20.36,20.98,247126,0
+TBCH.US,D,20220408,000000,21.03,21.365,20.69,20.72,222584,0
+TBCH.US,D,20220411,000000,20.35,22.1362,19.96,21.35,729155,0
+TBCH.US,D,20220412,000000,21.3,21.735,19.71,19.78,523075,0
+TBCH.US,D,20220413,000000,19.65,19.65,18.78,19.25,642778,0
+TBCH.US,D,20220414,000000,19.42,19.67,19.08,19.24,263553,0
+TBCH.US,D,20220418,000000,19.16,19.35,18.75,18.89,422256,0
+TBCH.US,D,20220419,000000,18.8,19.71,18.75,19.32,265278,0
+TBCH.US,D,20220420,000000,19.44,19.44,18.79,19.08,286207,0
+TBCH.US,D,20220421,000000,19.42,19.52,18.18,18.34,283685,0
+TBCH.US,D,20220422,000000,17.92,18.59,17.04,18.18,923925,0
+TBCH.US,D,20220425,000000,17.93,18.6,17.7,18.14,446803,0
+TBCH.US,D,20220426,000000,18.02,18.02,16.92,17.06,428691,0
+TBCH.US,D,20220427,000000,17.04,17.35,16.66,16.73,406629,0
+TBCH.US,D,20220428,000000,16.79,17.38,14.91,16.69,912924,0
+TBCH.US,D,20220429,000000,16.92,17.39,16.47,16.64,333581,0
+TBCH.US,D,20220502,000000,16.45,17.39,16.3,16.98,498051,0
+TBCH.US,D,20220503,000000,17.04,17.87,16.64,17.75,511294,0
+TBCH.US,D,20220504,000000,17.79,18.53,16.96,18.49,534648,0
+TBCH.US,D,20220505,000000,18.21,18.21,14.32,14.81,1286588,0
+TBCH.US,D,20220506,000000,15.1,17.29,15.1,16.62,1707948,0
+TBCH.US,D,20220509,000000,16.12,17,14.92,16.59,775286,0
+TBCH.US,D,20220510,000000,16.81,17.09,15.13,15.4,590141,0
+TBCH.US,D,20220511,000000,15.28,15.83,14.08,14.58,643454,0
+TBCH.US,D,20220512,000000,14.31,15.325,14.05,15.06,343473,0
+TBCH.US,D,20220513,000000,15.41,16.77,15.4,16.67,685327,0
+TBCH.US,D,20220516,000000,17.03,18.15,16.39,17.49,1215959,0
+TBCH.US,D,20220517,000000,18.68,19.35,17.715,18.81,897762,0
+TBCH.US,D,20220518,000000,18.18,18.76,17.68,18.34,631726,0
+TBCH.US,D,20220519,000000,18.16,18.72,17.661,17.74,585735,0
+TBCH.US,D,20220520,000000,17.94,18.15,17.2,17.77,517899,0
+TBCH.US,D,20220523,000000,17.77,18.63,17.37,18.51,559465,0
+TBCH.US,D,20220524,000000,18.19,18.255,16.801,17.05,549479,0
+TBCH.US,D,20220525,000000,16.83,18.12,16.6,17.87,453157,0
+TBCH.US,D,20220526,000000,17.95,18.86,17.28,17.48,729661,0
+TBCH.US,D,20220527,000000,17.78,18.61,17.47,18.14,498260,0
+TBCH.US,D,20220531,000000,18.11,18.11,17.05,17.48,545854,0
+TBCH.US,D,20220601,000000,17.62,17.9,16.53,16.8,656751,0
+TBCH.US,D,20220602,000000,16.7,17.55,16.41,17.18,511414,0
+TBCH.US,D,20220603,000000,16.89,17.075,15.8792,16.84,846758,0
+TBCH.US,D,20220606,000000,17.08,17.08,16.18,16.56,363554,0
+TBCH.US,D,20220607,000000,16.22,16.89,16.22,16.51,223185,0
+TBCH.US,D,20220608,000000,16.54,17.12,16.2,16.67,268472,0
+TBCH.US,D,20220609,000000,16.53,16.88,16.37,16.63,184618,0
+TBCH.US,D,20220610,000000,16.27,16.82,16.27,16.49,221050,0
+TBCH.US,D,20220613,000000,15.85,16.21,14.195,14.38,769805,0
+TBCH.US,D,20220614,000000,14.48,14.6675,13.77,14.04,622370,0
+TBCH.US,D,20220615,000000,14.12,14.84,13.9455,14.6,393049,0
+TBCH.US,D,20220616,000000,14.07,14.205,13.34,13.58,464752,0
+TBCH.US,D,20220617,000000,13.73,14.14,13.5,13.69,517464,0
+TBCH.US,D,20220621,000000,13.7,14.29,13.56,13.61,650112,0
+TBCH.US,D,20220622,000000,13.42,13.84,13.08,13.16,736305,0
+TBCH.US,D,20220623,000000,13.3,13.64,13.09,13.62,253623,0
+TBCH.US,D,20220624,000000,13.8,14.24,13.47,13.92,382498,0
+TBCH.US,D,20220627,000000,14.03,14.095,13.62,13.73,291817,0
+TBCH.US,D,20220628,000000,13.85,14.18,13.14,13.19,267122,0
+TBCH.US,D,20220629,000000,13.1,13.27,12.71,12.79,401824,0
+TBCH.US,D,20220630,000000,12.7,12.71,12.141,12.23,452752,0
+TBCH.US,D,20220701,000000,12.21,12.73,12.0601,12.09,396971,0
+TBCH.US,D,20220705,000000,11.89,12.49,11.49,12.48,358175,0
+TBCH.US,D,20220706,000000,12.4,12.98,12.3,12.65,378896,0
+TBCH.US,D,20220707,000000,12.7,13.34,12.7,13.27,201699,0
+TBCH.US,D,20220708,000000,13.3,13.72,13.11,13.61,175860,0
+TBCH.US,D,20220711,000000,13.42,13.435,13.002,13.21,241220,0
+TBCH.US,D,20220712,000000,13.17,13.56,13.12,13.14,113907,0
+TBCH.US,D,20220713,000000,12.97,13.33,12.8001,13.06,314459,0
+TBCH.US,D,20220714,000000,12.89,13.29,12.71,13.03,176931,0
+TBCH.US,D,20220715,000000,13.31,13.445,12.84,13.13,226538,0
+TBCH.US,D,20220718,000000,13.553,13.585,12.88,13.05,219987,0
+TBCH.US,D,20220719,000000,13.18,13.66,13.17,13.48,370642,0
+TBCH.US,D,20220720,000000,13.55,14.1,13.52,13.74,237468,0
+TBCH.US,D,20220721,000000,13.69,13.8594,13.62,13.76,198124,0
+TBCH.US,D,20220722,000000,13.47,13.795,13.06,13.2,428867,0
+TBCH.US,D,20220725,000000,13.31,13.55,13.02,13.51,241196,0
+TBCH.US,D,20220726,000000,13.38,13.49,12.64,12.7,362193,0
+TBCH.US,D,20220727,000000,12.84,13.32,12.72,13.18,219258,0
+TBCH.US,D,20220728,000000,13.22,13.3194,12.975,13.05,185471,0
+TBCH.US,D,20220729,000000,13.19,13.235,12.85,13,293111,0
+TBCH.US,D,20220801,000000,12.99,13.08,12.585,12.8,283961,0
+TBCH.US,D,20220802,000000,12.72,12.95,12.59,12.66,244707,0
+TBCH.US,D,20220803,000000,12.86,13.37,12.83,13.36,366763,0
+TBCH.US,D,20220804,000000,13.41,13.82,12.86,13.8,483734,0
+TBCH.US,D,20220805,000000,13.54,14.19,13.5,14.12,395959,0
+TBCH.US,D,20220808,000000,14.28,14.74,13.95,13.98,887388,0
+TBCH.US,D,20220809,000000,9.15,9.72,9.15,9.54,2138824,0
+TBCH.US,D,20220810,000000,9.64,9.88,9.45,9.78,968490,0
+TBCH.US,D,20220811,000000,9.78,10,9.53,9.83,584372,0
+TBCH.US,D,20220812,000000,9.98,10.72,9.75,10.54,489561,0
+TBCH.US,D,20220815,000000,10.38,10.5,9.92,10.17,270942,0
+TBCH.US,D,20220816,000000,10.14,10.54,9.79,10.51,356205,0
+TBCH.US,D,20220817,000000,10.32,10.32,9.98,9.99,339576,0
+TBCH.US,D,20220818,000000,9.93,9.975,9.7,9.92,230785,0
+TBCH.US,D,20220819,000000,9.66,9.68,9.4,9.61,293685,0
+TBCH.US,D,20220822,000000,9.4,9.61,9.35,9.57,406885,0
+TBCH.US,D,20220823,000000,9.59,9.88,9.53,9.6,240115,0
+TBCH.US,D,20220824,000000,9.53,9.86,9.52,9.74,238722,0
+TBCH.US,D,20220825,000000,9.75,9.96,9.71,9.9,97194,0
+TBCH.US,D,20220826,000000,9.95,9.95,9.41,9.44,199949,0
+TBCH.US,D,20220829,000000,9.5,9.74,9.44,9.61,161499,0
+TBCH.US,D,20220830,000000,9.69,9.73,9.28,9.5,216134,0
+TBCH.US,D,20220831,000000,9.5,9.52,9.24,9.39,165965,0
+TBCH.US,D,20220901,000000,9.23,9.23,8.12,8.25,684890,0
+TBCH.US,D,20220902,000000,8.4,8.48,7.491,7.51,447624,0
+TBCH.US,D,20220906,000000,7.51,7.65,7.21,7.48,533722,0
+TBCH.US,D,20220907,000000,7.4,8.07,7.4,8.01,428236,0
+TBCH.US,D,20220908,000000,7.94,8.02,7.635,7.82,287836,0
+TBCH.US,D,20220909,000000,7.94,8.3,7.94,8.25,152014,0
+TBCH.US,D,20220912,000000,8.29,8.65,8.29,8.62,325508,0
+TBCH.US,D,20220913,000000,8.26,8.43,7.991,8.11,242246,0
+TBCH.US,D,20220914,000000,8.11,8.28,8,8.15,121341,0
+TBCH.US,D,20220915,000000,8.09,8.28,7.87,7.94,99232,0
+TBCH.US,D,20220916,000000,7.85,8.05,7.56,7.94,331666,0
+TBCH.US,D,20220919,000000,7.77,8.09,7.67,8.08,244425,0
+TBCH.US,D,20220920,000000,7.94,7.94,7.71,7.72,149614,0
+TBCH.US,D,20220921,000000,7.76,8.16,7.62,7.75,281897,0
+TBCH.US,D,20220922,000000,7.71,7.92,7.54,7.65,143551,0
+TBCH.US,D,20220923,000000,7.53,7.64,7,7.19,478225,0
+TBCH.US,D,20220926,000000,7.12,7.37,6.57,6.58,512182,0
+TBCH.US,D,20220927,000000,6.75,7.1,6.68,6.92,233912,0
+TBCH.US,D,20220928,000000,6.93,7.38,6.87,7.35,415568,0
+TBCH.US,D,20220929,000000,7.2,7.21,6.68,6.79,277910,0
+TBCH.US,D,20220930,000000,6.71,6.96,6.7,6.82,186575,0
+TBCH.US,D,20221003,000000,6.92,7.01,6.68,6.88,211371,0
+TBCH.US,D,20221004,000000,7.01,7.43,6.91,7.41,317494,0
+TBCH.US,D,20221005,000000,7.25,7.42,7,7.33,110691,0
+TBCH.US,D,20221006,000000,7.33,7.48,6.91,7.46,128849,0
+TBCH.US,D,20221007,000000,7.31,7.42,7.07,7.41,173225,0
+TBCH.US,D,20221010,000000,7.29,7.29,6.91,6.97,167896,0
+TBCH.US,D,20221011,000000,7.08,7.18,6.85,6.9,349479,0
+TBCH.US,D,20221012,000000,6.95,6.95,6.64,6.67,181675,0
+TBCH.US,D,20221013,000000,6.44,6.9,6.3,6.73,219866,0
+TBCH.US,D,20221014,000000,6.88,6.88,6.37,6.38,158450,0
+TBCH.US,D,20221017,000000,6.58,6.76,6.53,6.65,226538,0
+TBCH.US,D,20221018,000000,6.83,7.05,6.63,6.74,290056,0
+TBCH.US,D,20221019,000000,6.7,6.7,6.435,6.48,151369,0
+TBCH.US,D,20221020,000000,6.51,6.72,6.38,6.4,122656,0
+TBCH.US,D,20221021,000000,6.47,6.5375,6.32,6.44,140537,0
+TBCH.US,D,20221024,000000,6.43,6.64,6.22,6.62,181963,0
+TBCH.US,D,20221025,000000,6.62,7.02,6.61,6.95,468674,0
+TBCH.US,D,20221026,000000,6.9,7.27,6.9,7.1,113515,0
+TBCH.US,D,20221027,000000,7.2,7.55,7.15,7.52,310920,0
+TBCH.US,D,20221028,000000,7.59,7.86,7.473,7.82,219705,0
+TBCH.US,D,20221031,000000,7.74,8.04,7.64,7.8,135358,0
+TBCH.US,D,20221101,000000,7.87,7.95,7.56,7.64,150815,0
+TBCH.US,D,20221102,000000,7.58,7.58,7.04,7.06,192133,0
+TBCH.US,D,20221103,000000,6.97,7,6.22,6.42,550691,0
+TBCH.US,D,20221104,000000,7.28,7.95,7.21,7.94,636481,0
+TBCH.US,D,20221107,000000,7.75,8.49,7.715,8.47,457152,0
+TBCH.US,D,20221108,000000,8.52,8.52,8.15,8.44,606280,0
+TBCH.US,D,20221109,000000,8.33,8.33,8.05,8.18,245427,0
+TBCH.US,D,20221110,000000,8.6,8.66,8.16,8.39,442978,0
+TBCH.US,D,20221111,000000,8.49,8.99,8.42,8.97,405477,0
+TBCH.US,D,20221114,000000,8.88,9.12,8.73,9.08,227369,0
+TBCH.US,D,20221115,000000,9.4,9.73,9.03,9.39,491380,0
+TBCH.US,D,20221116,000000,9.25,9.25,8.68,8.86,211713,0
+TBCH.US,D,20221117,000000,8.59,8.93,8.431,8.9,233520,0
+TBCH.US,D,20221118,000000,9.15,9.15,8.85,8.95,295970,0
+TBCH.US,D,20221121,000000,8.83,8.91,8.46,8.87,143422,0
+TBCH.US,D,20221122,000000,8.9,9.03,8.57,8.93,137753,0
+TBCH.US,D,20221123,000000,9.08,9.355,9.08,9.28,252536,0
+TBCH.US,D,20221125,000000,9.24,9.3394,9.1479,9.3,32936,0
+TBCH.US,D,20221128,000000,9.54,9.54,9.065,9.18,206378,0
+TBCH.US,D,20221129,000000,9.17,9.34,9.05,9.14,91093,0
+TBCH.US,D,20221130,000000,9.18,9.67,9.08,9.55,172463,0
+TBCH.US,D,20221201,000000,9.69,9.82,9.42,9.73,215991,0
+TBCH.US,D,20221202,000000,9.63,10.045,9.42,10.02,307925,0
+TBCH.US,D,20221205,000000,9.94,9.96,9.18,9.22,327786,0
+TBCH.US,D,20221206,000000,9.22,9.22,8.7201,8.77,244396,0
+TBCH.US,D,20221207,000000,8.77,9.05,8.54,8.61,250406,0
+TBCH.US,D,20221208,000000,8.7,8.96,8.585,8.94,305000,0
+TBCH.US,D,20221209,000000,8.94,9.1699,8.531,8.56,205955,0
+TBCH.US,D,20221212,000000,8.54,8.54,8.06,8.47,294446,0
+TBCH.US,D,20221213,000000,8.93,9.14,8.37,8.38,227172,0
+TBCH.US,D,20221214,000000,8.37,8.555,8.135,8.18,524868,0
+TBCH.US,D,20221215,000000,8.06,8.155,7.63,7.64,299928,0
+TBCH.US,D,20221216,000000,7.56,7.735,7.12,7.18,248470,0
+TBCH.US,D,20221219,000000,7.17,7.18,6.78,6.86,395993,0
+TBCH.US,D,20221220,000000,6.85,7.14,6.8,7,296942,0
+TBCH.US,D,20221221,000000,7.07,7.1287,6.82,7.01,210553,0
+TBCH.US,D,20221222,000000,6.9,7,6.7,6.95,239104,0
+TBCH.US,D,20221223,000000,6.93,7.01,6.75,6.99,543667,0
+TBCH.US,D,20221227,000000,6.96,6.96,6.7,6.7,179838,0
+TBCH.US,D,20221228,000000,6.66,6.71,6.3815,6.63,330902,0
+TBCH.US,D,20221229,000000,6.83,7.05,6.71,6.97,185371,0
+TBCH.US,D,20221230,000000,6.87,7.185,6.84,7.17,370484,0
+TBCH.US,D,20230103,000000,7.41,7.53,7.25,7.38,193416,0
+TBCH.US,D,20230104,000000,7.52,7.875,7.455,7.81,221444,0
+TBCH.US,D,20230105,000000,7.77,7.91,7.57,7.84,108035,0
+TBCH.US,D,20230106,000000,7.77,8.12,7.73,8.07,139895,0
+TBCH.US,D,20230109,000000,8.17,8.705,8.09,8.59,454838,0
+TBCH.US,D,20230110,000000,8.49,8.97,8.49,8.85,238960,0
+TBCH.US,D,20230111,000000,8.9,9.07,8.834,9.02,165591,0
+TBCH.US,D,20230112,000000,8.88,9,8.7,8.85,331547,0
+TBCH.US,D,20230113,000000,8.8,8.93,8.785,8.86,309175,0
+TBCH.US,D,20230117,000000,8.9,8.92,8.75,8.8,235451,0
+TBCH.US,D,20230118,000000,8.83,8.92,8.44,8.56,213674,0
+TBCH.US,D,20230119,000000,8.48,8.48,8.115,8.21,183638,0
+TBCH.US,D,20230120,000000,8.33,8.665,8.2,8.51,288359,0
+TBCH.US,D,20230123,000000,8.62,9.135,8.51,8.99,437939,0
+TBCH.US,D,20230124,000000,8.93,9,8.65,8.79,129476,0
+TBCH.US,D,20230125,000000,8.64,9.14,8.525,9.11,144473,0
+TBCH.US,D,20230126,000000,9.19,9.3,9.025,9.17,78848,0
+TBCH.US,D,20230127,000000,9.08,9.48,9.08,9.14,121930,0
+TBCH.US,D,20230130,000000,9.1,9.4631,9.0902,9.27,162398,0
+TBCH.US,D,20230131,000000,9.28,9.53,9.255,9.5,223105,0
+TBCH.US,D,20230201,000000,9.44,9.535,8.84,9.39,253146,0
+TBCH.US,D,20230202,000000,9.72,9.93,9.265,9.43,591249,0
+TBCH.US,D,20230203,000000,9.24,9.63,9.16,9.33,193975,0
+TBCH.US,D,20230206,000000,9.29,9.29,8.75,8.76,172056,0
+TBCH.US,D,20230207,000000,8.84,8.85,8.3,8.76,245428,0
+TBCH.US,D,20230208,000000,8.68,8.76,8.27,8.29,130522,0
+TBCH.US,D,20230209,000000,8.48,8.6,8.09,8.13,142651,0
+TBCH.US,D,20230210,000000,8.24,8.69,8.1,8.68,252023,0
+TBCH.US,D,20230213,000000,8.67,8.92,8.5101,8.88,125358,0
+TBCH.US,D,20230214,000000,8.75,8.92,8.43,8.6,159901,0
+TBCH.US,D,20230215,000000,8.61,8.84,8.5709,8.84,99652,0
+TBCH.US,D,20230216,000000,8.62,8.76,8.55,8.59,112975,0
+TBCH.US,D,20230217,000000,8.59,8.6,8.25,8.55,124709,0
+TBCH.US,D,20230221,000000,8.29,8.41,7.97,8.01,179372,0
+TBCH.US,D,20230222,000000,8.02,8.11,7.89,7.97,187155,0
+TBCH.US,D,20230223,000000,8.05,8.19,7.78,7.96,99782,0
+TBCH.US,D,20230224,000000,7.75,7.89,7.61,7.77,146121,0
+TBCH.US,D,20230227,000000,7.87,7.99,7.81,7.95,120767,0
+TBCH.US,D,20230228,000000,7.95,8.23,7.95,8.09,126151,0
+TBCH.US,D,20230301,000000,8.01,8.01,7.665,7.77,162931,0
+TBCH.US,D,20230302,000000,7.7,7.98,7.625,7.95,212627,0
+TBCH.US,D,20230303,000000,8.06,8.095,7.85,7.89,141216,0
+TBCH.US,D,20230306,000000,7.89,7.94,7.56,7.7,198433,0
+TBCH.US,D,20230307,000000,7.73,7.88,7.73,7.77,96945,0
+TBCH.US,D,20230308,000000,7.72,7.82,7.375,7.75,261985,0
+TBCH.US,D,20230309,000000,7.76,7.95,7.715,7.75,216957,0
+TBCH.US,D,20230310,000000,7.71,7.71,7.24,7.33,274790,0
+TBCH.US,D,20230313,000000,7.31,7.31,6.68,6.86,643681,0
+TBCH.US,D,20230314,000000,6.5,7.3,6.17,7.26,1329795,0
+TBCH.US,D,20230315,000000,6.94,7.93,6.94,7.93,500886,0
+TBCH.US,D,20230316,000000,7.79,8.19,7.79,7.98,247731,0
+TBCH.US,D,20230317,000000,7.83,7.93,7.45,7.87,242786,0
+TBCH.US,D,20230320,000000,7.87,8.02,7.66,7.99,161350,0
+TBCH.US,D,20230321,000000,7.99,8.44,7.95,8.3,312113,0
+TBCH.US,D,20230322,000000,8.2,8.45,8.02,8.12,218802,0
+TBCH.US,D,20230323,000000,8.38,9.6799,8.38,8.88,1029073,0
+TBCH.US,D,20230324,000000,8.76,9.43,8.58,9.43,339630,0
+TBCH.US,D,20230327,000000,9.45,9.48,9.09,9.285,235622,0
+TBCH.US,D,20230328,000000,9.23,9.24,9.02,9.17,185559,0
+TBCH.US,D,20230329,000000,9.3,9.94,9.2,9.94,376332,0
+TBCH.US,D,20230330,000000,9.99,10.15,9.53,9.74,270043,0
+TBCH.US,D,20230331,000000,9.76,10.05,9.55,10.02,501698,0
+TBCH.US,D,20230403,000000,9.55,10.245,9.55,10.2,320295,0
+TBCH.US,D,20230404,000000,10.3,10.525,10.0101,10.52,296761,0
+TBCH.US,D,20230405,000000,10.5,10.58,10.13,10.22,178708,0
+TBCH.US,D,20230406,000000,10.2,10.85,9.88,10.79,566990,0
+TBCH.US,D,20230410,000000,10.74,11,10.51,10.93,573737,0
+TBCH.US,D,20230411,000000,11.01,11.47,10.92,11.44,457263,0
+TBCH.US,D,20230412,000000,11.55,11.71,11.115,11.12,295397,0
+TBCH.US,D,20230413,000000,11.22,11.46,11.155,11.26,205199,0
+TBCH.US,D,20230414,000000,11.28,11.84,11.05,11.81,1232657,0
+TBCH.US,D,20230417,000000,11.77,11.8,10.93,11,288569,0
+TBCH.US,D,20230418,000000,11.1,11.4,10.8203,11.39,689987,0
+TBCH.US,D,20230419,000000,11.13,11.44,10.96,11.32,156032,0
+TBCH.US,D,20230420,000000,11.04,11.31,10.96,11.08,131249,0
+TBCH.US,D,20230421,000000,11.06,11.06,10.68,10.86,206237,0
+TBCH.US,D,20230424,000000,10.86,10.98,10.6,10.94,161961,0
+TBCH.US,D,20230425,000000,10.96,10.96,10.34,10.44,156991,0
+TBCH.US,D,20230426,000000,10.36,10.55,10.0673,10.15,170659,0
+TBCH.US,D,20230427,000000,10.27,10.97,10.2609,10.71,171755,0
+TBCH.US,D,20230428,000000,10.63,11.02,10.63,10.87,145353,0
+TBCH.US,D,20230501,000000,10.65,11.48,10.55,10.98,618244,0
+TBCH.US,D,20230502,000000,11.09,11.31,10.75,10.81,181729,0
+TBCH.US,D,20230503,000000,10.8,11.33,10.67,11.28,478286,0
+TBCH.US,D,20230504,000000,11.4,11.4,10.895,11.18,339219,0
+TBCH.US,D,20230505,000000,12,13.26,11.7,12.98,1028755,0
+TBCH.US,D,20230508,000000,12.67,12.85,11.41,11.46,1061772,0
+TBCH.US,D,20230509,000000,11.3,11.449,10.7,11.18,446309,0
+TBCH.US,D,20230510,000000,11.18,11.445,11.08,11.12,374724,0
+TBCH.US,D,20230511,000000,10.9,11.31,10.86,11.04,395951,0
+TBCH.US,D,20230512,000000,11.04,11.19,10.58,10.7,226114,0
+TBCH.US,D,20230515,000000,10.72,10.73,10.52,10.62,172342,0
+TBCH.US,D,20230516,000000,10.6,11,10.6,10.86,165878,0
+TBCH.US,D,20230517,000000,10.97,11.69,10.87,11.67,429624,0
+TBCH.US,D,20230518,000000,11.52,12.14,11.46,11.84,294045,0
+TBCH.US,D,20230519,000000,12.08,12.1,11.49,11.6,152668,0
+TBCH.US,D,20230522,000000,11.6,11.855,11,11.52,184682,0
+TBCH.US,D,20230523,000000,11.52,12.03,11.03,11.61,135075,0
+TBCH.US,D,20230524,000000,11.46,11.5699,11.3,11.44,148603,0
+TBCH.US,D,20230525,000000,11.51,11.69,11.2073,11.38,163498,0
+TBCH.US,D,20230526,000000,11.37,11.62,11.24,11.45,213307,0
+TBCH.US,D,20230530,000000,11.56,11.68,11.18,11.32,104692,0
+TBCH.US,D,20230531,000000,11.3,11.4348,11.1,11.38,180233,0
+TBCH.US,D,20230601,000000,11.38,11.455,11.08,11.12,126527,0
+TBCH.US,D,20230602,000000,11.25,11.32,11,11.03,144292,0
+TBCH.US,D,20230605,000000,10.94,10.98,10.61,10.71,192661,0
+TBCH.US,D,20230606,000000,10.67,11.405,10.67,11.34,309353,0
+TBCH.US,D,20230607,000000,11.43,12.11,11.43,11.75,267025,0
+TBCH.US,D,20230608,000000,11.67,11.67,11.11,11.15,127968,0
+TBCH.US,D,20230609,000000,11.14,11.41,10.83,11.035,145847,0
+TBCH.US,D,20230612,000000,11.09,11.46,11,11.34,137069,0
+TBCH.US,D,20230613,000000,11.39,11.63,11.25,11.33,218092,0
+TBCH.US,D,20230614,000000,11.31,11.38,11.03,11.18,209237,0
+TBCH.US,D,20230615,000000,11.16,11.28,11.03,11.08,129500,0
+TBCH.US,D,20230616,000000,11.21,11.21,10.79,11.02,215241,0
+TBCH.US,D,20230620,000000,10.91,11.06,10.65,11.06,119512,0
+TBCH.US,D,20230621,000000,11.05,11.17,10.81,11.1,154254,0
+TBCH.US,D,20230622,000000,11.03,11.12,10.72,11.06,98195,0
+TBCH.US,D,20230623,000000,11.05,11.22,10.85,11.02,527664,0
+TBCH.US,D,20230626,000000,11.09,11.1,10.83,10.84,73369,0
+TBCH.US,D,20230627,000000,10.9,11.4099,10.67,11.24,316597,0
+TBCH.US,D,20230628,000000,11.24,11.71,11.24,11.52,155891,0
+TBCH.US,D,20230629,000000,11.57,11.71,11.4818,11.54,142605,0
+TBCH.US,D,20230630,000000,11.69,11.7899,11.53,11.65,172171,0
+TBCH.US,D,20230703,000000,11.63,12.08,11.63,11.88,198627,0
+TBCH.US,D,20230705,000000,11.76,11.8,11.39,11.41,304517,0
+TBCH.US,D,20230706,000000,11.22,11.49,10.85,11.28,152271,0
+TBCH.US,D,20230707,000000,11.27,11.5099,11.14,11.15,118225,0
+TBCH.US,D,20230710,000000,11.14,11.41,11.14,11.32,71103,0
+TBCH.US,D,20230711,000000,11.31,11.58,11.21,11.44,97374,0
+TBCH.US,D,20230712,000000,11.61,11.75,11.47,11.53,84923,0
+TBCH.US,D,20230713,000000,11.55,11.8698,11.32,11.41,118567,0
+TBCH.US,D,20230714,000000,11.43,11.455,11.02,11.25,101586,0
+TBCH.US,D,20230717,000000,11.24,11.59,11.24,11.35,112973,0
+TBCH.US,D,20230718,000000,11.41,11.416,11,11.19,89537,0
+TBCH.US,D,20230719,000000,11.22,11.29,10.9094,10.94,74672,0
+TBCH.US,D,20230720,000000,10.9,10.9,10.39,10.47,187633,0
+TBCH.US,D,20230721,000000,10.58,10.62,10.24,10.32,105896,0
+TBCH.US,D,20230724,000000,10.35,10.54,10.19,10.32,68187,0
+TBCH.US,D,20230725,000000,10.36,10.62,10.36,10.61,155525,0
+TBCH.US,D,20230726,000000,10.61,11.18,10.61,10.86,213905,0
+TBCH.US,D,20230727,000000,10.99,11.23,10.49,10.58,150762,0
+TBCH.US,D,20230728,000000,10.66,10.86,10.66,10.73,71906,0
+TBCH.US,D,20230731,000000,10.79,11.28,10.78,11.25,107211,0
+TBCH.US,D,20230801,000000,11.24,11.31,11.04,11.21,147189,0
+TBCH.US,D,20230802,000000,11.21,11.77,11.12,11.3,228316,0
+TBCH.US,D,20230803,000000,11.22,11.52,11.15,11.48,106381,0
+TBCH.US,D,20230804,000000,11.45,11.62,11.03,11.22,147743,0
+TBCH.US,D,20230807,000000,11.16,11.54,11.1,11.42,167819,0
+TBCH.US,D,20230808,000000,11.64,12.443,10.5236,12.39,651007,0
+TBCH.US,D,20230809,000000,12.41,12.41,11.28,12.06,326879,0
+TBCH.US,D,20230810,000000,12.26,12.3418,11.99,12.12,146871,0
+TBCH.US,D,20230811,000000,12.1,12.17,11.78,12.055,120126,0
+TBCH.US,D,20230814,000000,11.98,11.98,11.27,11.62,273882,0
+TBCH.US,D,20230815,000000,11.56,11.64,11.25,11.34,140719,0
+TBCH.US,D,20230816,000000,11.3,11.47,11.18,11.26,115967,0
+TBCH.US,D,20230817,000000,11.22,11.36,10.86,10.88,113790,0
+TBCH.US,D,20230818,000000,10.73,11.11,10.51,11.03,175723,0
+TBCH.US,D,20230821,000000,11.01,11.18,10.92,11.03,136913,0
+TBCH.US,D,20230822,000000,11.05,11.2,10.84,10.95,75009,0
+TBCH.US,D,20230823,000000,10.91,11.44,10.91,11.09,140103,0
+TBCH.US,D,20230824,000000,11.13,11.14,10.52,10.64,82163,0
+TBCH.US,D,20230825,000000,10.68,10.79,10.5,10.68,78399,0
+TBCH.US,D,20230828,000000,10.66,10.89,10.58,10.79,78652,0
+TBCH.US,D,20230829,000000,10.74,11,10.64,10.84,79156,0
+TBCH.US,D,20230830,000000,10.79,10.99,10.66,10.75,58130,0
+TBCH.US,D,20230831,000000,10.79,11.03,10.75,10.87,168280,0
+TBCH.US,D,20230901,000000,10.86,11.06,10.85,10.89,162013,0
+TBCH.US,D,20230905,000000,10.89,11.03,10.4,10.65,201908,0
+TBCH.US,D,20230906,000000,10.68,10.71,10.3,10.48,182227,0
+TBCH.US,D,20230907,000000,10.39,10.42,10.13,10.34,107447,0
+TBCH.US,D,20230908,000000,10.27,10.27,9.78,9.87,150824,0
+TBCH.US,D,20230911,000000,9.95,9.96,9.53,9.92,142884,0
+TBCH.US,D,20230912,000000,9.92,10.12,9.795,10,244970,0
+TBCH.US,D,20230913,000000,10,10.25,9.76,9.99,180577,0
+TBCH.US,D,20230914,000000,10.01,10.32,9.93,10.27,159077,0
+TBCH.US,D,20230915,000000,10.29,10.38,10.13,10.17,211992,0
+TBCH.US,D,20230918,000000,10.13,10.13,9.695,9.9,130757,0
+TBCH.US,D,20230919,000000,9.95,10.04,9.64,9.84,119156,0
+TBCH.US,D,20230920,000000,9.89,9.97,9.57,9.57,120233,0
+TBCH.US,D,20230921,000000,9.51,9.55,9.29,9.42,172127,0
+TBCH.US,D,20230922,000000,9.49,9.53,9.25,9.25,96548,0
+TBCH.US,D,20230925,000000,9.23,9.396,9.06,9.2,69382,0
+TBCH.US,D,20230926,000000,9.06,9.19,9.06,9.14,98974,0
+TBCH.US,D,20230927,000000,9.19,9.37,9.01,9.18,81764,0
+TBCH.US,D,20230928,000000,9.14,9.27,9.02,9.07,148143,0
+TBCH.US,D,20230929,000000,9.13,9.13,8.83,9.075,146033,0
+TBCH.US,D,20231002,000000,8.98,9.415,8.89,9.01,153538,0
+TBCH.US,D,20231003,000000,8.94,8.9887,8.67,8.78,166174,0
+TBCH.US,D,20231004,000000,8.81,8.95,8.71,8.89,100792,0
+TBCH.US,D,20231005,000000,8.83,8.89,8.66,8.73,101538,0
+TBCH.US,D,20231006,000000,8.62,8.89,8.52,8.88,131916,0
+TBCH.US,D,20231009,000000,8.8,8.8292,8.59,8.75,99914,0
+TBCH.US,D,20231010,000000,8.75,9.05,8.74,8.81,133995,0
+TBCH.US,D,20231011,000000,8.89,8.91,8.7201,8.8,56033,0
+TBCH.US,D,20231012,000000,8.77,8.77,8.51,8.63,76701,0
+TBCH.US,D,20231013,000000,8.61,8.8,8.36,8.66,148229,0
+TBCH.US,D,20231016,000000,8.75,8.88,8.66,8.84,58153,0
+TBCH.US,D,20231017,000000,8.76,9.08,8.73,8.92,79340,0
+TBCH.US,D,20231018,000000,8.85,8.85,8.52,8.52,89082,0
+TBCH.US,D,20231019,000000,8.54,8.54,8.2,8.23,90960,0
+TBCH.US,D,20231020,000000,8.25,8.25,8.08,8.2,85205,0
+TBCH.US,D,20231023,000000,8.12,8.42,8.11,8.13,72469,0
+TBCH.US,D,20231024,000000,8.18,8.31,8.145,8.27,49623,0
+TBCH.US,D,20231025,000000,8.27,8.27,7.9901,8.06,64026,0
+TBCH.US,D,20231026,000000,8.01,8.15,7.99,8.03,57322,0
+TBCH.US,D,20231027,000000,8.04,8.06,7.97,8.02,61552,0
+TBCH.US,D,20231030,000000,8.09,8.27,8.04,8.13,63555,0
+TBCH.US,D,20231031,000000,8.12,8.28,8.07,8.25,32729,0
+TBCH.US,D,20231101,000000,8.23,8.29,8.05,8.28,48895,0
+TBCH.US,D,20231102,000000,8.42,8.49,8.273,8.43,58385,0
+TBCH.US,D,20231103,000000,8.6,8.71,8.4,8.51,61634,0
+TBCH.US,D,20231106,000000,8.57,8.86,8.48,8.855,153571,0
+TBCH.US,D,20231107,000000,8.87,8.9516,8.65,8.7,110121,0
+TBCH.US,D,20231108,000000,9.8,10.5,9.1564,9.8,320024,0
+TBCH.US,D,20231109,000000,9.83,10.065,9.71,9.95,432822,0
+TBCH.US,D,20231110,000000,9.95,10.05,9.48,9.84,235610,0
+TBCH.US,D,20231113,000000,9.72,9.745,9.405,9.66,124124,0
+TBCH.US,D,20231114,000000,9.96,10.37,9.8107,10.32,182082,0
+TBCH.US,D,20231115,000000,10.28,10.39,9.68,9.87,199810,0
+TBCH.US,D,20231116,000000,9.73,10.26,9.73,10.23,110936,0
+TBCH.US,D,20231117,000000,10.23,10.545,10.1318,10.5,142158,0
+TBCH.US,D,20231120,000000,10.45,10.72,10.43,10.54,117091,0
+TBCH.US,D,20231121,000000,10.77,10.77,10.225,10.4,71995,0
+TBCH.US,D,20231122,000000,10.43,10.56,10.27,10.41,70543,0
+TBCH.US,D,20231124,000000,10.33,10.77,10.33,10.75,42300,0
+TBCH.US,D,20231127,000000,10.74,10.8,10.33,10.37,139792,0
+TBCH.US,D,20231128,000000,10.37,10.5125,10.28,10.4,67998,0
+TBCH.US,D,20231129,000000,10.41,10.69,10.41,10.58,149519,0
+TBCH.US,D,20231130,000000,10.99,11.46,10.67,11.31,201428,0
+TBCH.US,D,20231201,000000,11.3,11.82,11.11,11.54,415765,0
+TBCH.US,D,20231204,000000,11.18,11.8,11.17,11.22,571641,0
+TBCH.US,D,20231205,000000,11.28,11.34,10.93,10.96,244286,0
+TBCH.US,D,20231206,000000,11,11.25,11,11.05,139391,0
+TBCH.US,D,20231207,000000,11.06,11.42,10.995,11.4,352470,0
+TBCH.US,D,20231208,000000,11.41,11.66,11.38,11.54,151663,0
+TBCH.US,D,20231211,000000,11.51,11.575,11.15,11.18,129562,0
+TBCH.US,D,20231212,000000,11.13,11.2,10.98,11.15,84464,0
+TBCH.US,D,20231213,000000,11.13,11.505,10.98,11.1,314656,0
+TBCH.US,D,20231214,000000,11.4,11.75,11.12,11.58,863095,0
+TBCH.US,D,20231215,000000,11.7,11.86,11.46,11.5,468000,0
+TBCH.US,D,20231218,000000,11.45,11.65,11.14,11.21,311928,0
+TBCH.US,D,20231219,000000,11.22,11.51,10.71,10.73,333550,0
+TBCH.US,D,20231220,000000,10.63,10.9787,10.51,10.675,222461,0
+TBCH.US,D,20231221,000000,10.79,10.98,10.735,10.87,122159,0
+TBCH.US,D,20231222,000000,10.88,11.0184,10.7141,10.74,111194,0
+TBCH.US,D,20231226,000000,10.84,10.94,10.75,10.85,106051,0
+TBCH.US,D,20231227,000000,10.87,11.07,10.8575,10.99,110230,0
+TBCH.US,D,20231228,000000,10.95,11.02,10.79,10.95,76988,0
+TBCH.US,D,20231229,000000,10.89,11.16,10.793,10.95,143503,0
+TBCH.US,D,20240102,000000,10.92,11.11,10.26,10.36,192121,0
+TBCH.US,D,20240103,000000,10.25,10.4,9.96,10,167827,0
+TBCH.US,D,20240104,000000,10,10.26,9.98,10.18,121095,0
+TBCH.US,D,20240105,000000,10.08,10.27,10.0453,10.12,121625,0
+TBCH.US,D,20240108,000000,10.15,10.3899,10.1301,10.25,68092,0
+TBCH.US,D,20240109,000000,10.08,10.08,9.77,9.82,84990,0
+TBCH.US,D,20240110,000000,9.83,10.05,9.79,10.01,98303,0
+TBCH.US,D,20240111,000000,10.01,10.17,9.77,10.14,88230,0
+TBCH.US,D,20240112,000000,10.17,10.49,10.08,10.32,108467,0
+TBCH.US,D,20240116,000000,10.25,10.35,10.13,10.33,94141,0
+TBCH.US,D,20240117,000000,10.17,10.31,9.876,10.28,112499,0
+TBCH.US,D,20240118,000000,10.31,10.4,10.22,10.34,113971,0
+TBCH.US,D,20240119,000000,10.42,10.86,10.38,10.75,257242,0
+TBCH.US,D,20240122,000000,10.9,12.0599,10.9,12.03,594274,0
+TBCH.US,D,20240123,000000,11.95,12.01,11.66,11.7,267373,0
+TBCH.US,D,20240124,000000,11.88,11.94,11.63,11.66,169465,0
+TBCH.US,D,20240125,000000,11.77,11.95,11.66,11.81,229730,0
+TBCH.US,D,20240126,000000,11.88,11.99,11.5601,11.63,91253,0
+TBCH.US,D,20240129,000000,11.63,11.75,11.41,11.71,132801,0
+TBCH.US,D,20240130,000000,11.71,11.74,11.32,11.41,142486,0
+TBCH.US,D,20240131,000000,11.35,11.6599,11.14,11.37,165236,0
+TBCH.US,D,20240201,000000,11.4,11.56,11.23,11.42,114656,0
+TBCH.US,D,20240202,000000,11.24,11.4,11.125,11.31,88569,0
+TBCH.US,D,20240205,000000,11.23,11.25,11,11.11,95784,0
+TBCH.US,D,20240206,000000,11.14,11.64,11.12,11.6,100753,0
+TBCH.US,D,20240207,000000,11.57,11.6558,11.403,11.55,109027,0
+TBCH.US,D,20240208,000000,11.58,11.97,11.45,11.5,210344,0
+TBCH.US,D,20240209,000000,11.6,12.49,11.435,12.47,238420,0
+TBCH.US,D,20240212,000000,12.5,13.09,12.4977,12.88,267065,0
+TBCH.US,D,20240213,000000,12.49,12.59,11.9,12.08,214163,0
+TBCH.US,D,20240214,000000,12.19,12.6,11.94,12.34,172783,0
+TBCH.US,D,20240215,000000,12.47,12.63,12.27,12.52,165159,0
+TBCH.US,D,20240216,000000,12.44,12.47,12.025,12.12,171352,0
+TBCH.US,D,20240220,000000,11.88,12.08,11.65,11.74,149821,0
+TBCH.US,D,20240221,000000,11.66,11.83,11.1,11.11,123064,0
+TBCH.US,D,20240222,000000,11.07,11.2723,10.82,10.99,144176,0
+TBCH.US,D,20240223,000000,11.05,11.09,10.73,10.77,82365,0
+TBCH.US,D,20240226,000000,10.74,10.98,10.74,10.88,103586,0
+TBCH.US,D,20240227,000000,10.9,11.03,10.82,10.91,96350,0
+TBCH.US,D,20240228,000000,10.8,10.97,10.4,10.43,153473,0
+TBCH.US,D,20240229,000000,10.7,10.8325,10.29,10.68,122009,0
+TBCH.US,D,20240301,000000,10.72,11.07,10.66,11.03,117589,0
+TBCH.US,D,20240304,000000,11.15,11.16,10.32,10.39,113415,0
+TBCH.US,D,20240305,000000,10.24,10.2733,9.97,9.98,68613,0
+TBCH.US,D,20240306,000000,10.12,10.18,9.85,10.1,110929,0
+TBCH.US,D,20240307,000000,10.21,10.35,10.11,10.28,67521,0
+TBCH.US,D,20240308,000000,10.31,10.8,10.31,10.58,145610,0
+TBCH.US,D,20240311,000000,10.65,11.47,10.5,11.39,293380,0
+TBCH.US,D,20240312,000000,11.55,11.55,10.79,11.03,191455,0
+TBCH.US,D,20240313,000000,10.92,11.105,10.65,11.03,481474,0
+TBCH.US,D,20240314,000000,14.1,14.99,13.57,13.95,3608769,0
+TBCH.US,D,20240315,000000,13.9,15.77,13.86,15.41,2437447,0
+TBCH.US,D,20240318,000000,15.67,16.97,15.12,16.75,1125226,0
+TBCH.US,D,20240319,000000,16.72,17.2,16.28,17.2,720380,0
+TBCH.US,D,20240320,000000,17.2,17.455,16.05,17.19,526957,0
+TBCH.US,D,20240321,000000,17.29,17.73,17.13,17.46,415921,0
+TBCH.US,D,20240322,000000,17.41,17.51,16.94,17.39,322244,0
+TBCH.US,D,20240325,000000,17.39,18.0972,17.145,17.38,290682,0
+TBCH.US,D,20240326,000000,17.45,17.72,17.12,17.19,311223,0
+TBCH.US,D,20240327,000000,17.21,17.51,17.03,17.24,188801,0
+TBCH.US,D,20240328,000000,17.26,17.51,17.005,17.24,255397,0
+TBCH.US,D,20240401,000000,17.24,18.45,17.12,17.17,648794,0
+TBCH.US,D,20240402,000000,16.73,17.92,16.342,17.75,595319,0
+TBCH.US,D,20240403,000000,17.56,18.08,17.33,17.64,363464,0
+TBCH.US,D,20240404,000000,17.41,17.98,16.64,16.87,393169,0
+TBCH.US,D,20240405,000000,16.92,17.5,16.68,16.79,326265,0
+TBCH.US,D,20240408,000000,16.9,17.1,16.67,16.79,260901,0
+TBCH.US,D,20240409,000000,16.83,17.16,16.54,16.68,257401,0
+TBCH.US,D,20240410,000000,16.49,17.26,16.392,16.59,364535,0
+TBCH.US,D,20240411,000000,16.41,17.06,16.23,16.8,435307,0
+TBCH.US,D,20240412,000000,16.58,16.8899,16.18,16.32,271412,0
+TBCH.US,D,20240415,000000,16.1,16.46,15.82,15.82,277250,0
+TBCH.US,D,20240416,000000,15.81,15.98,15.435,15.46,277077,0
+TBCH.US,D,20240417,000000,15.44,15.53,14.96,15.04,247618,0
+TBCH.US,D,20240418,000000,14.94,15.03,14.7,14.88,288621,0
+TBCH.US,D,20240419,000000,14.8,14.99,14.38,14.42,351076,0
+TBCH.US,D,20240422,000000,14.55,14.65,14.22,14.4,269602,0
+TBCH.US,D,20240423,000000,14.49,14.755,14.14,14.14,368754,0
+TBCH.US,D,20240424,000000,14.17,14.39,14.03,14.18,352054,0
+TBCH.US,D,20240425,000000,14,14.39,13.78,14.05,318252,0
+TBCH.US,D,20240426,000000,14.1,14.24,14,14.14,153363,0
+TBCH.US,D,20240429,000000,14.01,14.41,13.94,14.01,263356,0
+TBCH.US,D,20240430,000000,13.87,14.2,13.81,14.1,259548,0
+TBCH.US,D,20240501,000000,14.05,14.71,13.72,14.3,442397,0
+TBCH.US,D,20240502,000000,14.6,15.08,14.51,14.99,307848,0
+TBCH.US,D,20240503,000000,15.15,15.15,14.6,15.06,270937,0
+TBCH.US,D,20240506,000000,15.14,15.625,15.09,15.19,234902,0
+TBCH.US,D,20240507,000000,15.1,15.27,14.65,14.71,358401,0
+TBCH.US,D,20240508,000000,15.93,16.18,13.4,15.47,1037782,0
+TBCH.US,D,20240509,000000,15.5,16.43,15.5,16.16,588308,0
+TBCH.US,D,20240510,000000,16.11,16.4,15.85,15.98,297440,0
+TBCH.US,D,20240513,000000,15.89,16.2853,15.69,15.85,388189,0
+TBCH.US,D,20240514,000000,16.18,16.84,16.135,16.615,442537,0
+TBCH.US,D,20240515,000000,16.65,16.92,16.16,16.25,275009,0
+TBCH.US,D,20240516,000000,16.19,16.32,15.88,15.94,219721,0
+TBCH.US,D,20240517,000000,16.03,16.1,15.61,15.69,249245,0
+TBCH.US,D,20240520,000000,15.51,16.28,15.35,16.08,339465,0
+TBCH.US,D,20240521,000000,16.09,16.4899,16.015,16.29,176844,0
+TBCH.US,D,20240522,000000,16.5,16.665,16.35,16.47,183116,0
+TBCH.US,D,20240523,000000,16.55,16.6,15.75,15.86,314411,0
+TBCH.US,D,20240524,000000,15.93,16.56,15.9,16.35,176907,0
+TBCH.US,D,20240528,000000,16.5,16.6,16.09,16.27,248463,0
+TBCH.US,D,20240529,000000,16.2,17.298,16.1501,16.98,344002,0
+TBCH.US,D,20240530,000000,16.97,17.06,16.58,16.88,175372,0
+TBCH.US,D,20240531,000000,16.83,16.97,16.41,16.58,188159,0
+TBCH.US,D,20240603,000000,16.67,16.98,15.98,16.14,337957,0
+TBCH.US,D,20240604,000000,16,16,15.375,15.65,284987,0
+TBCH.US,D,20240605,000000,15.71,15.86,15.37,15.41,237213,0
+TBCH.US,D,20240606,000000,15.31,15.73,15.13,15.32,259048,0
+TBCH.US,D,20240607,000000,15.22,15.64,15.21,15.425,170552,0
+TBCH.US,D,20240610,000000,15.39,15.53,15.18,15.4,196786,0
+TBCH.US,D,20240611,000000,15.27,15.75,15.0004,15.48,293937,0
+TBCH.US,D,20240612,000000,15.82,16.12,15.56,15.775,279134,0
+TBCH.US,D,20240613,000000,15.71,16.22,15.59,15.76,163253,0
+TBCH.US,D,20240614,000000,15.64,15.903,15.5,15.55,169345,0
+TBCH.US,D,20240617,000000,15.47,15.47,14.92,15.07,162397,0
+TBCH.US,D,20240618,000000,15,15,14.25,14.48,336736,0
+TBCH.US,D,20240620,000000,14.28,14.55,14.05,14.28,423866,0
+TBCH.US,D,20240621,000000,14.32,14.46,14.11,14.23,217882,0
+TBCH.US,D,20240624,000000,14.2,14.36,14.03,14.2,121151,0
+TBCH.US,D,20240625,000000,14.2,14.44,13.97,14.2,151374,0
+TBCH.US,D,20240626,000000,14.11,14.19,13.85,14.18,213398,0
+TBCH.US,D,20240627,000000,14.22,14.349,13.96,14.1,129505,0
+TBCH.US,D,20240628,000000,14.18,14.51,14.1,14.34,721161,0
+TBCH.US,D,20240701,000000,14.34,14.42,14.06,14.19,139749,0
+TBCH.US,D,20240702,000000,14.17,14.17,13.78,14.08,129228,0
+TBCH.US,D,20240703,000000,14.08,14.25,14.01,14.17,66384,0
+TBCH.US,D,20240705,000000,14.08,14.09,13.63,13.75,178451,0
+TBCH.US,D,20240708,000000,13.77,14.01,13.75,13.78,141530,0
+TBCH.US,D,20240709,000000,13.78,13.845,13.47,13.76,153052,0
+TBCH.US,D,20240710,000000,13.82,14.19,13.81,14.19,180610,0
+TBCH.US,D,20240711,000000,14.46,15.51,14.283,14.94,313571,0
+TBCH.US,D,20240712,000000,15.03,15.25,14.7785,14.89,171738,0
+TBCH.US,D,20240715,000000,15.01,15.5,14.97,15.5,226847,0
+TBCH.US,D,20240716,000000,15.55,16.1337,15.55,15.99,192328,0
+TBCH.US,D,20240717,000000,15.91,16.1,15.63,15.76,144071,0
+TBCH.US,D,20240718,000000,15.63,15.74,15.12,15.23,153438,0
+TBCH.US,D,20240719,000000,15.26,15.43,15.06,15.29,140489,0
+TBCH.US,D,20240722,000000,15.41,15.41,14.9,15.04,138942,0
+TBCH.US,D,20240723,000000,15.01,15.64,14.9,15.47,168778,0
+TBCH.US,D,20240724,000000,15.39,15.67,15.22,15.235,169769,0
+TBCH.US,D,20240725,000000,15.26,15.48,15.02,15.36,131611,0
+TBCH.US,D,20240726,000000,15.67,15.84,15.52,15.7,119626,0
+TBCH.US,D,20240729,000000,15.84,15.84,15.07,15.18,152543,0
+TBCH.US,D,20240730,000000,15.2,15.245,14.25,14.355,346163,0
+TBCH.US,D,20240731,000000,14.55,14.7,14.26,14.47,196662,0
+TBCH.US,D,20240801,000000,14.45,14.46,13.561,13.75,244600,0
+TBCH.US,D,20240802,000000,13.2,13.36,12.83,13.1,310617,0
+TBCH.US,D,20240805,000000,12.19,12.82,12.1,12.73,239259,0
+TBCH.US,D,20240806,000000,12.74,12.99,12.44,12.77,179255,0
+TBCH.US,D,20240807,000000,12.91,12.97,12.43,12.5,212097,0
+TBCH.US,D,20240808,000000,12.58,13.03,12.54,12.82,241992,0
+TBCH.US,D,20240809,000000,14.7,16.17,14.28,14.77,597857,0
+TBCH.US,D,20240812,000000,14.78,15.035,14.17,14.19,258965,0
+TBCH.US,D,20240813,000000,14.36,15.29,14.21,14.91,342170,0
+TBCH.US,D,20240814,000000,14.81,14.93,14.16,14.18,288044,0
+TBCH.US,D,20240815,000000,14.49,14.9,14.39,14.73,243323,0
+TBCH.US,D,20240816,000000,14.69,15.45,14.69,15.18,243009,0
+TBCH.US,D,20240819,000000,14.86,15.32,14.86,15.29,166824,0
+TBCH.US,D,20240820,000000,15.72,15.84,15,15.15,152659,0
+TBCH.US,D,20240821,000000,15.18,15.28,14.9,15.2,106930,0
+TBCH.US,D,20240822,000000,15.22,15.22,14.9,15.02,97692,0
+TBCH.US,D,20240823,000000,15.24,15.64,15.24,15.63,146081,0
+TBCH.US,D,20240826,000000,15.66,15.75,14.91,14.99,150749,0
+TBCH.US,D,20240827,000000,14.89,14.9,14.53,14.79,121211,0
+TBCH.US,D,20240828,000000,14.76,15.09,14.71,14.96,94418,0
+TBCH.US,D,20240829,000000,15.12,15.41,15.005,15.23,90107,0
+TBCH.US,D,20240830,000000,15.41,15.66,15.32,15.62,105440,0
+TBCH.US,D,20240903,000000,15.66,15.6795,14.94,14.96,125271,0
+TBCH.US,D,20240904,000000,14.85,14.97,14.58,14.65,99641,0
+TBCH.US,D,20240905,000000,14.68,14.87,14.55,14.62,76728,0
+TBCH.US,D,20240906,000000,14.6,14.66,13.92,13.95,139471,0
+TBCH.US,D,20240909,000000,13.89,14.09,13.51,13.53,211002,0
+TBCH.US,D,20240910,000000,13.62,13.695,13.27,13.52,125769,0
+TBCH.US,D,20240911,000000,13.52,13.82,13.2,13.73,155322,0
+TBCH.US,D,20240912,000000,13.8,14.13,13.68,13.83,128615,0
+TBCH.US,D,20240913,000000,14.04,14.34,14.035,14.26,240378,0
+TBCH.US,D,20240916,000000,14.24,14.575,14.16,14.5,144861,0
+TBCH.US,D,20240917,000000,14.7,14.96,14.38,14.5,242326,0
+TBCH.US,D,20240918,000000,14.49,15.05,14.45,14.48,155198,0
+TBCH.US,D,20240919,000000,14.9,14.95,14.65,14.83,123182,0
+TBCH.US,D,20240920,000000,14.78,15.265,14.73,14.99,296836,0
+TBCH.US,D,20240923,000000,15.1,15.1257,14.39,14.44,165203,0
+TBCH.US,D,20240924,000000,14.44,14.71,14.44,14.5,140250,0
+TBCH.US,D,20240925,000000,14.45,14.88,14.38,14.87,145210,0
+TBCH.US,D,20240926,000000,15.04,15.2,14.65,14.81,169883,0
+TBCH.US,D,20240927,000000,14.87,15.315,14.87,15.12,142373,0
+TBCH.US,D,20240930,000000,15.12,15.39,14.99,15.34,167318,0
+TBCH.US,D,20241001,000000,15.31,15.325,14.61,14.76,149049,0
+TBCH.US,D,20241002,000000,14.67,15.065,14.63,15.02,123793,0
+TBCH.US,D,20241003,000000,14.93,15.072,14.85,14.98,175700,0
+TBCH.US,D,20241004,000000,15.31,15.32,14.98,15.29,114299,0
+TBCH.US,D,20241007,000000,15.25,15.4,15.07,15.23,96802,0
+TBCH.US,D,20241008,000000,15.26,15.26,14.74,14.97,85152,0
+TBCH.US,D,20241009,000000,14.97,15.3,14.9,15,103661,0
+TBCH.US,D,20241010,000000,14.79,14.815,14.51,14.65,68192,0
+TBCH.US,D,20241011,000000,14.67,15.07,14.67,14.94,96713,0
+TBCH.US,D,20241014,000000,14.94,15.005,14.77,14.78,75760,0
+TBCH.US,D,20241015,000000,14.79,15.195,14.71,15.17,104800,0
+TBCH.US,D,20241016,000000,15.28,17.24,15.18,16.51,537968,0
+TBCH.US,D,20241017,000000,16.62,17.35,16.2475,17.13,257300,0
+TBCH.US,D,20241018,000000,17.23,17.445,17.1233,17.3,169154,0
+TBCH.US,D,20241021,000000,17.29,17.32,16.53,16.675,116428,0
+TBCH.US,D,20241022,000000,17.17,17.28,16.475,17.19,170695,0
+TBCH.US,D,20241023,000000,16.98,17.04,16.44,16.59,93343,0
+TBCH.US,D,20241024,000000,16.59,16.985,16.385,16.41,124751,0
+TBCH.US,D,20241025,000000,16.46,16.7015,16.34,16.42,97072,0
+TBCH.US,D,20241028,000000,16.53,17.16,16.35,17.04,156256,0
+TBCH.US,D,20241029,000000,16.91,17.0999,16.8,17.01,82829,0
+TBCH.US,D,20241030,000000,16.99,17.8,16.930916,17.29,332088,0
+TBCH.US,D,20241031,000000,17.25,17.43,15.33,15.97,310552,0
+TBCH.US,D,20241101,000000,16.02,16.19,15.08,15.51,234455,0
+TBCH.US,D,20241104,000000,15.42,15.6899,15.225,15.3,121542,0
+TBCH.US,D,20241105,000000,15.29,15.64,15.092,15.61,117741,0
+TBCH.US,D,20241106,000000,16.76,16.76,15.82,15.86,191057,0
+TBCH.US,D,20241107,000000,16.1,16.57,15.4301,16.15,384200,0
+TBCH.US,D,20241108,000000,16.51,17.2,15.21,17.11,300840,0
+TBCH.US,D,20241111,000000,17.21,17.27,15.49,16.26,346714,0
+TBCH.US,D,20241112,000000,16.1,16.3,15.64,16.04,247790,0
+TBCH.US,D,20241113,000000,16.14,16.69,15.5,15.53,259232,0
+TBCH.US,D,20241114,000000,15.5,15.55,15.01,15.26,188035,0
+TBCH.US,D,20241115,000000,15.39,15.39,14.67,14.86,197188,0
+TBCH.US,D,20241118,000000,14.95,15.14,14.67,14.85,149312,0
+TBCH.US,D,20241119,000000,14.71,15.09,14.6,14.98,126231,0
+TBCH.US,D,20241120,000000,14.9,14.94,14.67,14.84,106914,0
+TBCH.US,D,20241121,000000,14.8,15.32,14.8,15.12,125232,0
+TBCH.US,D,20241122,000000,15.39,15.92,15.34,15.78,180251,0
+TBCH.US,D,20241125,000000,15.88,17.05,15.88,16.97,162228,0
+TBCH.US,D,20241126,000000,16.97,17.11,16.35,16.7,173683,0
+TBCH.US,D,20241127,000000,16.76,16.99,16.56,16.91,109970,0
+TBCH.US,D,20241129,000000,16.89,17.45,16.89,17.31,115035,0
+TBCH.US,D,20241202,000000,17.3,18.38,16.9556,18.21,568504,0
+TBCH.US,D,20241203,000000,18.2,18.4678,17.51,17.64,165765,0
+TBCH.US,D,20241204,000000,17.67,18.73,17.65,18.3,304750,0
+TBCH.US,D,20241205,000000,18.47,18.7396,17.86,18,177628,0
+TBCH.US,D,20241206,000000,18.12,18.66,18,18.56,131019,0
+TBCH.US,D,20241209,000000,18.81,19,18.0801,18.21,157618,0
+TBCH.US,D,20241210,000000,18.21,18.48,17.9019,18.24,109748,0
+TBCH.US,D,20241211,000000,18.47,18.495,18.1,18.23,131634,0
+TBCH.US,D,20241212,000000,18.05,18.6,17.562,17.76,252592,0
+TBCH.US,D,20241213,000000,17.84,18.02,16.96,17.58,187588,0
+TBCH.US,D,20241216,000000,17.38,17.51,17.1,17.17,139469,0
+TBCH.US,D,20241217,000000,17.02,17.02,16.35,16.7,215995,0
+TBCH.US,D,20241218,000000,16.7,17.415,15.925,16.05,228482,0
+TBCH.US,D,20241219,000000,16.22,16.59,16,16.16,144362,0
+TBCH.US,D,20241220,000000,15.9,16.6,15.9,15.96,346359,0
+TBCH.US,D,20241223,000000,15.97,16.245,15.68,15.96,154351,0
+TBCH.US,D,20241224,000000,15.99,16.67,15.88,16.56,103538,0
+TBCH.US,D,20241226,000000,16.44,16.96,16.4075,16.88,85145,0
+TBCH.US,D,20241227,000000,16.78,16.99,16.3961,16.92,105742,0
+TBCH.US,D,20241230,000000,16.65,17.135,16.39,17.09,102975,0
+TBCH.US,D,20241231,000000,17.3,17.44,17.03,17.31,112126,0
+TBCH.US,D,20250102,000000,17.44,17.44,16.655,17.05,129059,0
+TBCH.US,D,20250103,000000,17.05,17.54,16.82,17.53,187752,0
+TBCH.US,D,20250106,000000,17.64,17.94,17.37,17.47,156613,0
+TBCH.US,D,20250107,000000,17.2,17.7164,17.03,17.25,82700,0
+TBCH.US,D,20250108,000000,17.2,17.375,16.52,17.08,130302,0
+TBCH.US,D,20250110,000000,16.66,17.39,16.25,17.3,160820,0
+TBCH.US,D,20250113,000000,17.12,17.53,16.99,17.445,100420,0
+TBCH.US,D,20250114,000000,17.51,17.59,16.8203,17.09,90111,0
+TBCH.US,D,20250115,000000,17.4,18.88,17.18,18.85,227447,0
+TBCH.US,D,20250116,000000,18.78,18.92,18.2395,18.62,190846,0
+TBCH.US,D,20250117,000000,18.84,18.87,18.1,18.28,180582,0
+TBCH.US,D,20250121,000000,18.45,18.86,18.2,18.73,96549,0
+TBCH.US,D,20250122,000000,18.67,18.77,18.16,18.55,145737,0
+TBCH.US,D,20250123,000000,18.24,18.793,18.16,18.75,148131,0
+TBCH.US,D,20250124,000000,18.67,18.67,18.23,18.34,135733,0
+TBCH.US,D,20250127,000000,18.11,19.305,18.09,18.16,189759,0
+TBCH.US,D,20250128,000000,17.87,17.97,16.4446,17.74,150141,0
+TBCH.US,D,20250129,000000,17.79,17.98,17.31,17.64,110957,0
+TBCH.US,D,20250130,000000,17.8,17.98,17.52,17.64,83245,0
+TBCH.US,D,20250131,000000,17.6,17.815,17.3425,17.75,127546,0
+TBCH.US,D,20250203,000000,17.34,17.5425,16.8,16.82,104026,0
+TBCH.US,D,20250204,000000,16.75,17.33,16.75,17.28,83115,0
+TBCH.US,D,20250205,000000,17.28,17.48,17.05,17.11,63763,0
+TBCH.US,D,20250206,000000,17.22,17.78,17.05,17.58,120887,0
+TBCH.US,D,20250207,000000,17.57,17.64,16.9719,17.53,141754,0
+TBCH.US,D,20250210,000000,17.7,18.03,17.66,17.77,63003,0
+TBCH.US,D,20250211,000000,17.52,17.95,17.41,17.75,98410,0
+TBCH.US,D,20250212,000000,17.42,17.56,17,17.37,119170,0
+TBCH.US,D,20250213,000000,17.58,18.46,17.265,18.46,170136,0
+TBCH.US,D,20250214,000000,18.46,19.13,18.44,18.82,140841,0
+TBCH.US,D,20250218,000000,19.23,19.5,18.61,19.03,102326,0
+TBCH.US,D,20250219,000000,18.73,19.295,18.73,19.26,91274,0
+TBCH.US,D,20250220,000000,19.23,19.23,18.56,18.88,80447,0
+TBCH.US,D,20250221,000000,18.98,18.99,18,18.08,152365,0
+TBCH.US,D,20250224,000000,18.29,18.435,17.51,17.595,125700,0
+TBCH.US,D,20250225,000000,17.52,17.71,17.1,17.3,115954,0
+TBCH.US,D,20250226,000000,17.29,17.65,17.01,17.17,104191,0
+TBCH.US,D,20250227,000000,17.8,17.8,16.67,16.8,178879,0
+TBCH.US,D,20250228,000000,16.69,17.14,16.48,17.14,129867,0
+TBCH.US,D,20250303,000000,17.15,17.85,15.34,15.57,175082,0
+TBCH.US,D,20250304,000000,15.29,15.85,14.48,15.25,287752,0
+TBCH.US,D,20250305,000000,15.22,15.66,14.9724,15.41,164071,0
+TBCH.US,D,20250306,000000,15.24,15.495,14.9409,14.99,150807,0
+TBCH.US,D,20250307,000000,14.99,15.59,14.66,15.48,228655,0
+TBCH.US,D,20250310,000000,15.13,15.15,14.6,14.71,246149,0
+TBCH.US,D,20250311,000000,14.69,14.81,14.08,14.1,249436,0
+TBCH.US,D,20250312,000000,14.13,15.64,14.09,14.41,477090,0
+TBCH.US,D,20250313,000000,14.35,14.465,14.07,14.29,417601,0
+TBCH.US,D,20250314,000000,13.01,13.79,12.7801,13.56,831442,0
+TBCH.US,D,20250317,000000,13.53,13.865,13.28,13.66,351713,0
+TBCH.US,D,20250318,000000,13.61,13.9,13.32,13.58,498419,0
+TBCH.US,D,20250319,000000,13.65,14.23,13.48,14.19,307702,0
+TBCH.US,D,20250320,000000,14.388,14.54,13.95,14.2,464065,0
+TBCH.US,D,20250321,000000,13.98,14.57,13.63,14.56,448665,0
+TBCH.US,D,20250324,000000,14.64,14.97,14.37,14.61,362080,0
+TBCH.US,D,20250325,000000,14.6,14.945,14.39,14.68,334797,0
+TBCH.US,D,20250326,000000,14.8,14.8,14.37,14.48,194576,0
+TBCH.US,D,20250327,000000,14.38,14.76,14.36,14.57,189154,0
+TBCH.US,D,20250328,000000,14.79,14.79,13.9249,14.12,344199,0
+TBCH.US,D,20250331,000000,13.96,14.42,13.96,14.27,449111,0
+TBCH.US,D,20250401,000000,14.11,14.64,13.9327,14.63,543868,0
+TBCH.US,D,20250402,000000,14.23,15.075,14.145,15.06,355188,0
+TBCH.US,D,20250403,000000,13.07,13.47,11.89,12.22,795458,0
+TBCH.US,D,20250404,000000,11.3,11.53,10.34,10.51,704618,0
+TBCH.US,D,20250407,000000,9.75,11.38,9.62,10.53,549186,0
+TBCH.US,D,20250408,000000,11.1,11.1,10.07,10.33,638671,0
+TBCH.US,D,20250409,000000,10.26,12.13,10.15,12.1,752672,0
+TBCH.US,D,20250410,000000,11.69,11.8899,10.875,11.03,358726,0
+TBCH.US,D,20250411,000000,10.95,11.56,10.12,11.545,449260,0
+TBCH.US,D,20250414,000000,11.8,12.011,11.12,11.21,311624,0
+TBCH.US,D,20250415,000000,11.12,11.3192,10.9,11.15,185249,0
+TBCH.US,D,20250416,000000,10.88,11.038,10.49,10.96,269148,0
+TBCH.US,D,20250417,000000,10.99,11.02,10.725,10.91,235096,0
+TBCH.US,D,20250421,000000,10.66,10.79,10.26,10.63,380312,0
+TBCH.US,D,20250422,000000,10.86,10.96,10.45,10.77,237087,0
+TBCH.US,D,20250423,000000,11.25,11.95,10.995,11.02,444508,0
+TBCH.US,D,20250424,000000,11.03,11.42,10.98,11.38,144135,0
+TBCH.US,D,20250425,000000,11.4,11.645,11.16,11.5,182074,0
+TBCH.US,D,20250428,000000,11.5,11.635,10.98,11.12,201740,0
+TBCH.US,D,20250429,000000,11,11.32,10.875,11.3,219990,0
+TBCH.US,D,20250430,000000,11,11.65,10.84,11.55,348156,0
+TBCH.US,D,20250501,000000,11.61,11.82,11.24,11.3,326636,0
+TBCH.US,D,20250502,000000,11.45,11.63,10.39,10.41,801572,0
+TBCH.US,D,20250505,000000,10.3,10.86,10.13,10.76,567645,0
+TBCH.US,D,20250506,000000,8.78,9.88,8.78,9.33,1224506,0
+TBCH.US,D,20250507,000000,9.41,9.71,9.16,9.29,442616,0
+TBCH.US,D,20250508,000000,9.17,10.06,9.17,9.84,788381,0
+TBCH.US,D,20250509,000000,10.02,11.01,9.81,10.72,1057703,0
+TBCH.US,D,20250512,000000,11.75,12.375,11.04,11.41,684648,0
+TBCH.US,D,20250513,000000,11.65,12.42,11.4401,12.15,473999,0
+TBCH.US,D,20250514,000000,11.94,12.2,11.86,12.14,305664,0
+TBCH.US,D,20250515,000000,12.06,12.41,12.05,12.34,199950,0
+TBCH.US,D,20250516,000000,12.31,12.48,12.15,12.2,307569,0
+TBCH.US,D,20250519,000000,11.79,11.99,11.71,11.8,164439,0
+TBCH.US,D,20250520,000000,11.74,11.87,11.641,11.75,161879,0
+TBCH.US,D,20250521,000000,11.54,11.63,11.07,11.12,284848,0
+TBCH.US,D,20250522,000000,11.12,11.225,11,11.1,209472,0
+TBCH.US,D,20250523,000000,10.79,11.18,10.79,11.05,186074,0
+TBCH.US,D,20250527,000000,11.26,11.33,11.05,11.24,171739,0
+TBCH.US,D,20250528,000000,11.23,11.23,10.885,10.92,124631,0
+TBCH.US,D,20250529,000000,10.92,11.23,10.78,11.21,252482,0
+TBCH.US,D,20250530,000000,11.14,11.72,10.99,11.48,330819,0
+TBCH.US,D,20250602,000000,11.41,11.46,11.065,11.32,262916,0
+TBCH.US,D,20250603,000000,11.39,12.22,11.3087,12.15,275329,0
+TBCH.US,D,20250604,000000,12.2,12.24,11.9,12.2,314995,0
+TBCH.US,D,20250605,000000,12.28,13.43,12.0601,12.76,615928,0
+TBCH.US,D,20250606,000000,12.89,13.56,12.805,13.19,468005,0
+TBCH.US,D,20250609,000000,13.53,13.53,13.16,13.425,233884,0
+TBCH.US,D,20250610,000000,13.39,13.665,13.31,13.5,334190,0
+TBCH.US,D,20250611,000000,13.66,13.66,13.275,13.47,267142,0
+TBCH.US,D,20250612,000000,13.39,13.7,13.25,13.52,416650,0
+TBCH.US,D,20250613,000000,13.24,13.6444,12.72,12.84,521935,0
+TBCH.US,D,20250616,000000,13.2,13.7088,13.02,13.43,363462,0
+TBCH.US,D,20250617,000000,13.3,13.3399,13.015,13.05,254828,0
+TBCH.US,D,20250618,000000,13.12,13.535,13.03,13.34,203995,0
+TBCH.US,D,20250620,000000,13.51,13.55,13.12,13.38,225742,0
+TBCH.US,D,20250623,000000,13.34,13.465,13,13.38,298782,0
+TBCH.US,D,20250624,000000,13.42,14.05,13.36,13.95,299539,0
+TBCH.US,D,20250625,000000,14.05,14.075,13.64,13.89,201005,0
+TBCH.US,D,20250626,000000,13.92,14.22,13.635,14.13,271345,0
+TBCH.US,D,20250627,000000,14.13,14.3127,13.62,13.89,503767,0
+TBCH.US,D,20250630,000000,13.97,14.03,13.66,13.83,329544,0
+TBCH.US,D,20250701,000000,13.8,14.78,13.74,14.4,359933,0
+TBCH.US,D,20250702,000000,14.41,14.66,14.25,14.495,425399,0
+TBCH.US,D,20250703,000000,14.63,14.63,14.23,14.43,114984,0
+TBCH.US,D,20250707,000000,14.29,14.38,13.91,13.94,318016,0
+TBCH.US,D,20250708,000000,14.07,14.27,13.95,13.95,209116,0
+TBCH.US,D,20250709,000000,14.18,14.21,13.83,14.02,124895,0
+TBCH.US,D,20250710,000000,14,14.21,13.915,13.96,132561,0
+TBCH.US,D,20250711,000000,13.85,13.95,13.465,13.82,183958,0
+TBCH.US,D,20250714,000000,13.73,13.7703,13.21,13.22,185956,0
+TBCH.US,D,20250715,000000,13.42,13.54,12.86,12.91,177108,0
+TBCH.US,D,20250716,000000,13.05,13.1811,12.7545,13.01,194975,0
+TBCH.US,D,20250717,000000,13.09,13.29,13.05,13.09,198246,0
+TBCH.US,D,20250718,000000,13.24,13.24,12.94,13.02,150074,0
+TBCH.US,D,20250721,000000,13.12,13.28,13.01,13.07,191757,0
+TBCH.US,D,20250722,000000,13.04,13.79,13,13.6,185821,0
+TBCH.US,D,20250723,000000,13.71,14.55,13.71,14.5,356506,0
+TBCH.US,D,20250724,000000,14.48,14.48,14.03,14.32,129403,0
+TBCH.US,D,20250725,000000,14.4,14.58,14.17,14.54,135893,0
+TBCH.US,D,20250728,000000,14.69,14.85,14.54,14.75,144773,0
+TBCH.US,D,20250729,000000,14.82,14.885,14.26,14.49,150236,0
+TBCH.US,D,20250730,000000,14.52,14.57,14.04,14.29,138458,0
+TBCH.US,D,20250731,000000,14.3,14.56,13.955,14.54,240023,0
+TBCH.US,D,20250801,000000,14.19,14.36,13.71,14,187569,0
+TBCH.US,D,20250804,000000,14.55,15.9099,14,14.32,538570,0
+TBCH.US,D,20250805,000000,14.34,14.46,13.68,14.32,242201,0
+TBCH.US,D,20250806,000000,14.33,14.75,14.33,14.45,211297,0
+TBCH.US,D,20250807,000000,14.76,15,14.2701,14.41,160828,0
+TBCH.US,D,20250808,000000,14.07,16.65,14,15.68,560385,0
+TBCH.US,D,20250811,000000,15.73,15.82,15.03,15.73,394278,0
+TBCH.US,D,20250812,000000,15.9,16.325,15.545,15.94,222475,0
+TBCH.US,D,20250813,000000,15.95,16.13,15.78,16.01,197862,0
+TBCH.US,D,20250814,000000,15.76,15.865,15.48,15.82,191557,0
+TBCH.US,D,20250815,000000,15.89,16.135,15.575,15.61,227807,0
+TBCH.US,D,20250818,000000,15.53,15.9,15.43,15.87,222126,0
+TBCH.US,D,20250819,000000,16.48,17.15,15.735,15.81,277267,0
+TBCH.US,D,20250820,000000,15.75,15.82,15.3701,15.52,163230,0
+TBCH.US,D,20250821,000000,15.39,15.5,15.06,15.46,135741,0
+TBCH.US,D,20250822,000000,15.55,16.23,15.4,16.12,430367,0
+TBCH.US,D,20250825,000000,15.88,16.01,15.52,15.53,144899,0
+TBCH.US,D,20250826,000000,15.46,15.73,15.38,15.44,163819,0
+TBCH.US,D,20250827,000000,15.44,15.9875,15.34,15.57,195006,0
+TBCH.US,D,20250828,000000,15.68,15.83,15.555,15.66,162783,0
+TBCH.US,D,20250829,000000,15.59,15.85,15.45,15.82,197721,0
+TBCH.US,D,20250902,000000,15.8,15.86,14.92,15.06,228583,0
+TBCH.US,D,20250903,000000,14.99,15.15,14.78,14.86,141592,0
+TBCH.US,D,20250904,000000,14.89,15.37,14.89,15.36,174968,0
+TBCH.US,D,20250905,000000,15.48,15.72,15.19,15.41,132634,0
+TBCH.US,D,20250908,000000,15.31,15.4,14.945,15.1,214066,0
+TBCH.US,D,20250909,000000,15.1,15.22,14.66,15.04,216049,0
+TBCH.US,D,20250910,000000,15.05,15.085,14.865,14.99,170895,0
+TBCH.US,D,20250911,000000,15.09,15.315,15.035,15.15,173743,0
+TBCH.US,D,20250912,000000,15.13,15.4,14.825,15.1,227471,0
+TBCH.US,D,20250915,000000,15.18,15.485,15.1,15.25,153665,0
+TBCH.US,D,20250916,000000,15.25,15.46,15,15.2,215715,0
+TBCH.US,D,20250917,000000,15.29,15.49,14.99,15.04,244951,0
+TBCH.US,D,20250918,000000,15.24,15.46,15.12,15.45,438082,0
+TBCH.US,D,20250919,000000,15.49,15.565,15.22,15.29,358547,0
+TBCH.US,D,20250922,000000,15.29,15.65,15.11,15.53,228955,0
+TBCH.US,D,20250923,000000,15.59,15.82,15.49,15.74,226078,0
+TBCH.US,D,20250924,000000,15.74,15.75,15.2325,15.55,282592,0
+TBCH.US,D,20250925,000000,15.48,15.52,14.9,15.36,144389,0
+TBCH.US,D,20250926,000000,15.41,15.46,15.12,15.36,177783,0
+TBCH.US,D,20250929,000000,15.48,15.76,15.3,15.48,256133,0
+TBCH.US,D,20250930,000000,15.49,15.95,15.48,15.9,223025,0
+TBCH.US,D,20251001,000000,15.74,15.89,15.39,15.585,197737,0
+TBCH.US,D,20251002,000000,15.74,16.085,14.99,15.39,272172,0
+TBCH.US,D,20251003,000000,15.41,16,15.38,15.48,122437,0
+TBCH.US,D,20251006,000000,15.52,15.902,15.3737,15.44,104308,0
+TBCH.US,D,20251007,000000,15.55,15.6,14.88,15.21,152847,0
+TBCH.US,D,20251008,000000,15.32,15.605,15.25,15.36,124734,0
+TBCH.US,D,20251009,000000,15.38,15.38,14.93,15.32,117617,0
+TBCH.US,D,20251010,000000,15.35,15.59,14.555,14.74,293641,0
+TBCH.US,D,20251013,000000,15.06,15.0876,14.7984,14.96,164144,0
+TBCH.US,D,20251014,000000,14.68,15.02,14.68,14.83,154051,0
+TBCH.US,D,20251015,000000,15.02,15.49,14.984,15.45,196263,0
+TBCH.US,D,20251016,000000,15.5,15.63,15.19,15.36,127784,0
+TBCH.US,D,20251017,000000,15.25,15.3799,15.07,15.07,203483,0
+TBCH.US,D,20251020,000000,15.29,16.23,15.065,16.17,165994,0
+TBCH.US,D,20251021,000000,16.13,16.32,15.89,16.18,156144,0
+TBCH.US,D,20251022,000000,16.2,16.49,16.03,16.11,165752,0
+TBCH.US,D,20251023,000000,16.11,17.01,16.015,16.9,216737,0
+TBCH.US,D,20251024,000000,17.19,17.3869,17.01,17.09,189546,0
+TBCH.US,D,20251027,000000,17.27,17.31,16.755,16.98,153106,0
+TBCH.US,D,20251028,000000,16.9,17.05,16.52,16.97,91947,0
+TBCH.US,D,20251029,000000,16.72,16.87,16.19,16.705,434070,0
+TBCH.US,D,20251030,000000,16.61,16.795,16.26,16.47,268167,0
+TBCH.US,D,20251031,000000,16.47,16.93,16.25,16.9,220606,0
+TBCH.US,D,20251103,000000,16.9,16.98,16.44,16.63,105156,0
+TBCH.US,D,20251104,000000,16.37,16.59,16.115,16.29,124430,0
+TBCH.US,D,20251105,000000,16.25,16.34,15.8,15.87,231953,0
+TBCH.US,D,20251106,000000,15.8,15.86,14.8,14.95,393678,0
+TBCH.US,D,20251107,000000,14.75,15.28,13.6,14.43,728947,0
+TBCH.US,D,20251110,000000,14.93,15.9,14.55,15.48,588672,0
+TBCH.US,D,20251111,000000,15.35,15.53,15.135,15.28,175474,0
+TBCH.US,D,20251112,000000,15.41,15.57,15.23,15.3,153677,0
+TBCH.US,D,20251113,000000,15.25,15.27,14.21,14.28,417312,0
+TBCH.US,D,20251114,000000,13.91,14.26,13.78,14.15,190390,0
+TBCH.US,D,20251117,000000,14.11,14.19,13.565,13.69,296644,0
+TBCH.US,D,20251118,000000,13.55,13.875,13.3917,13.83,187569,0
+TBCH.US,D,20251119,000000,13.83,13.9,13.345,13.43,259231,0
+TBCH.US,D,20251120,000000,13.73,13.82,12.44,12.59,435708,0
+TBCH.US,D,20251121,000000,12.59,13.42,12.335,13.26,303829,0
+TBCH.US,D,20251124,000000,13.34,13.85,13.025,13.385,212899,0
+TBCH.US,D,20251125,000000,13.35,13.765,13.23,13.72,272409,0
+TBCH.US,D,20251126,000000,13.73,13.73,13.11,13.57,376401,0
+TBCH.US,D,20251128,000000,13.58,13.9599,13.58,13.88,193948,0
+TBCH.US,D,20251201,000000,13.66,13.79,13.441036,13.6,149910,0
+TBCH.US,D,20251202,000000,13.74,14.12,13.66,14.02,143328,0
+TBCH.US,D,20251203,000000,14.11,14.21,13.9,13.98,232022,0
+TBCH.US,D,20251204,000000,13.99,14.4217,13.96,14.37,177494,0
+TBCH.US,D,20251205,000000,14.33,14.61,14.31,14.56,117673,0
+TBCH.US,D,20251208,000000,14.67,14.7,14.3,14.4,132584,0
+TBCH.US,D,20251209,000000,14.42,14.635,14.39,14.39,143992,0
+TBCH.US,D,20251210,000000,14.42,15.05,14.34,14.81,360361,0
+TBCH.US,D,20251211,000000,14.69,15.0533,14.69,15,187210,0
+TBCH.US,D,20251212,000000,15.04,15.05,14.645,14.95,306799,0
+TBCH.US,D,20251215,000000,15.01,15.14,14.37,14.66,148454,0
+TBCH.US,D,20251216,000000,14.64,14.75,14.11,14.3,211347,0
+TBCH.US,D,20251217,000000,14.31,14.59,14.19,14.55,163142,0
+TBCH.US,D,20251218,000000,14.73,14.89,13.91,14.14,426457,0
+TBCH.US,D,20251219,000000,14.15,14.2,13.3501,13.7,882769,0
+TBCH.US,D,20251222,000000,13.7,13.815,13.36,13.78,494619,0
+TBCH.US,D,20251223,000000,13.76,14.1,13.71,13.74,200091,0
+TBCH.US,D,20251224,000000,13.72,13.92,13.69,13.88,49150,0
+TBCH.US,D,20251226,000000,13.9,14.16,13.8,14.15,115666,0
+TBCH.US,D,20251229,000000,14.02,14.06,13.8,13.95,116503,0
+TBCH.US,D,20251230,000000,13.95,14.15,13.93,14.01,93268,0
+TBCH.US,D,20251231,000000,14.07,14.17,13.81,14.03,186911,0
+TBCH.US,D,20260102,000000,14.06,14.29,13.94,14.02,118551,0
+TBCH.US,D,20260105,000000,14.04,14.41,13.67,13.71,198976,0
+TBCH.US,D,20260106,000000,13.69,13.8,13.3,13.43,192825,0
+TBCH.US,D,20260107,000000,13.48,13.48,12.86,13.21,227777,0
+TBCH.US,D,20260108,000000,13.13,13.62,13.084,13.42,116470,0
+TBCH.US,D,20260109,000000,13.41,13.6,13.09,13.29,77760,0
+TBCH.US,D,20260112,000000,13.19,13.72,13.16,13.63,129464,0
+TBCH.US,D,20260113,000000,13.62,13.75,13.4175,13.47,110863,0
+TBCH.US,D,20260114,000000,13.47,13.96,13.42,13.68,223134,0
+TBCH.US,D,20260115,000000,13.71,14.5725,13.71,14.04,365694,0
+TBCH.US,D,20260116,000000,14.06,14.195,13.56,13.69,137641,0
+TBCH.US,D,20260120,000000,13.32,13.535,12.93,12.95,401791,0
+TBCH.US,D,20260121,000000,13.06,13.33,12.88,13.18,187558,0
+TBCH.US,D,20260122,000000,13.36,13.6,13.2,13.59,201077,0
+TBCH.US,D,20260123,000000,13.52,13.58,13.33,13.53,110422,0
+TBCH.US,D,20260126,000000,13.5,13.62,13.02,13.14,450598,0
+TBCH.US,D,20260127,000000,13.2,13.51,13.01,13.02,414731,0
+TBCH.US,D,20260128,000000,13.03,13.0399,11.89,12.09,613581,0
+TBCH.US,D,20260129,000000,12.22,12.24,11.98,12.13,346364,0
+TBCH.US,D,20260130,000000,12.07,12.09,11.65,11.96,310265,0
+TBCH.US,D,20260202,000000,11.93,12.57,11.89,12.3,343995,0
+TBCH.US,D,20260203,000000,12.23,12.3,11.71,12.08,337602,0
+TBCH.US,D,20260204,000000,12.07,12.31,11.94,12,239802,0
+TBCH.US,D,20260205,000000,11.83,12.03,11.59,11.81,276231,0
+TBCH.US,D,20260206,000000,11.85,12.13,11.82,12.07,159592,0
+TBCH.US,D,20260209,000000,12.03,12.1,11.89,12.05,138110,0
+TBCH.US,D,20260210,000000,12.05,12.26,11.89,11.98,299233,0
+TBCH.US,D,20260211,000000,12.13,12.33,11.475,11.62,228523,0
+TBCH.US,D,20260212,000000,11.68,12,10.89,11.33,371848,0
+TBCH.US,D,20260213,000000,11.48,12.1,11.46,11.81,250571,0
+TBCH.US,D,20260217,000000,11.75,12.12,11.7,11.76,133065,0
+TBCH.US,D,20260218,000000,11.77,12.09,11.54,11.73,282761,0
diff --git a/daily/us/nasdaq stocks/2/tblaw.us.txt b/daily/us/nasdaq stocks/2/tblaw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9f999a76ef400f81a7ff6c9dc9d255aad5c4707f
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tblaw.us.txt	
@@ -0,0 +1,953 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TBLAW.US,D,20210701,000000,3.34,3.52,3,3.2001,94523,0
+TBLAW.US,D,20210702,000000,3.21,3.23,2.75,2.935,35847,0
+TBLAW.US,D,20210706,000000,2.985,3,2.65,2.8,87877,0
+TBLAW.US,D,20210707,000000,2.84,2.84,2.73,2.8,47234,0
+TBLAW.US,D,20210708,000000,2.65,2.82,2.65,2.75,56889,0
+TBLAW.US,D,20210709,000000,2.76,2.85,2.75,2.85,75036,0
+TBLAW.US,D,20210712,000000,2.99,2.99,2.8201,2.885,55243,0
+TBLAW.US,D,20210713,000000,2.8663,2.95,2.85,2.91,65462,0
+TBLAW.US,D,20210714,000000,2.8,2.8,2.67,2.71,136540,0
+TBLAW.US,D,20210715,000000,2.79,2.79,2.5698,2.57,24676,0
+TBLAW.US,D,20210716,000000,2.58,2.68,2.47,2.52,6718,0
+TBLAW.US,D,20210719,000000,2.12,2.52,2.12,2.4,3374,0
+TBLAW.US,D,20210720,000000,2.47,2.471,2.3599,2.4,18775,0
+TBLAW.US,D,20210721,000000,2.4,2.5,2.3999,2.5,7687,0
+TBLAW.US,D,20210722,000000,2.09,2.35,2.09,2.3,131546,0
+TBLAW.US,D,20210723,000000,2.51,2.7852,2.5,2.7499,79084,0
+TBLAW.US,D,20210726,000000,2.58,2.8199,2.58,2.65,51606,0
+TBLAW.US,D,20210727,000000,2.59,2.8,2.59,2.79,15010,0
+TBLAW.US,D,20210728,000000,2.57,2.75,2.55,2.69,5111,0
+TBLAW.US,D,20210729,000000,2.5,2.7,2.5,2.7,2831,0
+TBLAW.US,D,20210730,000000,2.67,2.7,2.3323,2.525,10003,0
+TBLAW.US,D,20210802,000000,2.59,2.71,2.5451,2.66,96768,0
+TBLAW.US,D,20210804,000000,2.6201,2.6201,2.62,2.62,776,0
+TBLAW.US,D,20210805,000000,2.69,2.693,2.6801,2.6801,2562,0
+TBLAW.US,D,20210806,000000,2.6001,2.7,2.6001,2.645,2208,0
+TBLAW.US,D,20210809,000000,2.66,2.75,2.59,2.705,10567,0
+TBLAW.US,D,20210810,000000,2.75,2.85,2.51,2.79,24278,0
+TBLAW.US,D,20210811,000000,2.825,2.825,2.51,2.55,13445,0
+TBLAW.US,D,20210812,000000,2.98,2.98,2.21,2.31,19584,0
+TBLAW.US,D,20210813,000000,2.48,2.52,2.16,2.16,17455,0
+TBLAW.US,D,20210816,000000,2.2,2.29,2.17,2.2,28510,0
+TBLAW.US,D,20210817,000000,2.22,2.29,1.93,2.08,25320,0
+TBLAW.US,D,20210818,000000,2.1,2.1,2,2.06,9332,0
+TBLAW.US,D,20210819,000000,2.48,2.49,2.06,2.06,24590,0
+TBLAW.US,D,20210820,000000,1.97,2.06,1.97,2.06,784,0
+TBLAW.US,D,20210823,000000,1.88,1.99,1.88,1.88,20410,0
+TBLAW.US,D,20210824,000000,1.9,1.95,1.8401,1.95,46080,0
+TBLAW.US,D,20210825,000000,1.95,2.075,1.95,2.05,50326,0
+TBLAW.US,D,20210826,000000,2.125,2.1399,2,2.03,7556,0
+TBLAW.US,D,20210827,000000,2.0601,2.0646,2.06,2.0646,863,0
+TBLAW.US,D,20210830,000000,2.21,2.35,2.21,2.3001,15358,0
+TBLAW.US,D,20210831,000000,2.33,2.33,2.3,2.3,4193,0
+TBLAW.US,D,20210901,000000,2.25,2.32,2.25,2.31,18193,0
+TBLAW.US,D,20210902,000000,2.3,2.34,2.14,2.15,59880,0
+TBLAW.US,D,20210903,000000,2.15,2.15,1.895,2.05,157019,0
+TBLAW.US,D,20210907,000000,1.8,2.11,1.8,2.07,5229,0
+TBLAW.US,D,20210908,000000,1.96,2.065,1.96,2,10454,0
+TBLAW.US,D,20210909,000000,2,2.1,2,2.1,2398,0
+TBLAW.US,D,20210910,000000,2,2.0014,2,2.0014,11989,0
+TBLAW.US,D,20210913,000000,2.025,2.025,1.91,1.9324,10165,0
+TBLAW.US,D,20210914,000000,2.18,2.18,2.02,2.02,8361,0
+TBLAW.US,D,20210915,000000,2,2.0001,2,2.0001,302,0
+TBLAW.US,D,20210916,000000,1.91,1.95,1.9,1.95,18795,0
+TBLAW.US,D,20210917,000000,1.91,2.12,1.91,1.97,17477,0
+TBLAW.US,D,20210920,000000,1.91,1.925,1.78,1.8,67692,0
+TBLAW.US,D,20210921,000000,1.83,1.87,1.79,1.79,14013,0
+TBLAW.US,D,20210922,000000,1.85,1.91,1.79,1.9,22040,0
+TBLAW.US,D,20210924,000000,1.9,1.935,1.9,1.9201,4795,0
+TBLAW.US,D,20210927,000000,1.9952,2.055,1.96,1.96,4827,0
+TBLAW.US,D,20210928,000000,1.98,1.98,1.95,1.96,107640,0
+TBLAW.US,D,20210929,000000,1.92,1.93,1.79,1.79,7117,0
+TBLAW.US,D,20210930,000000,1.9,1.9,1.85,1.85,5149,0
+TBLAW.US,D,20211001,000000,1.81,1.8101,1.75,1.75,4829,0
+TBLAW.US,D,20211004,000000,1.75,1.76,1.74,1.74,9954,0
+TBLAW.US,D,20211005,000000,2.15,2.15,1.7201,1.79,220751,0
+TBLAW.US,D,20211006,000000,1.85,1.85,1.8,1.8,9990,0
+TBLAW.US,D,20211007,000000,1.83,1.95,1.82,1.85,16876,0
+TBLAW.US,D,20211008,000000,1.85,1.905,1.8,1.8,11089,0
+TBLAW.US,D,20211011,000000,1.8583,1.8583,1.77,1.77,3722,0
+TBLAW.US,D,20211012,000000,1.83,1.85,1.7801,1.79,14711,0
+TBLAW.US,D,20211013,000000,1.85,1.86,1.75,1.75,17631,0
+TBLAW.US,D,20211014,000000,1.88,1.88,1.8,1.87,380555,0
+TBLAW.US,D,20211015,000000,1.86,1.86,1.85,1.85,5119,0
+TBLAW.US,D,20211018,000000,1.83,1.86,1.83,1.85,1559,0
+TBLAW.US,D,20211019,000000,1.85,1.97,1.85,1.95,7101,0
+TBLAW.US,D,20211020,000000,2,2.0031,1.95,1.95,1820,0
+TBLAW.US,D,20211021,000000,2.02,2.1,1.87,2.02,34379,0
+TBLAW.US,D,20211022,000000,1.9937,1.9937,1.9937,1.9937,392,0
+TBLAW.US,D,20211025,000000,1.9,2,1.9,2,10387,0
+TBLAW.US,D,20211026,000000,2.05,2.05,1.91,1.91,4949,0
+TBLAW.US,D,20211027,000000,1.95,1.95,1.95,1.95,2040,0
+TBLAW.US,D,20211028,000000,2,2.03,2,2.03,1088,0
+TBLAW.US,D,20211101,000000,2.08,2.08,2.08,2.08,628,0
+TBLAW.US,D,20211102,000000,2.08,2.08,2.02,2.05,3530,0
+TBLAW.US,D,20211103,000000,2.05,2.16,2.05,2.16,2282,0
+TBLAW.US,D,20211104,000000,2.07,2.136,2.05,2.09,6093,0
+TBLAW.US,D,20211105,000000,2.7041,2.7041,2.05,2.06,7098,0
+TBLAW.US,D,20211108,000000,2.01,2.11,1.95,2.11,24808,0
+TBLAW.US,D,20211109,000000,1.95,2.34,1.95,2.33,7108,0
+TBLAW.US,D,20211110,000000,2.2668,2.2668,2.2,2.25,3506,0
+TBLAW.US,D,20211111,000000,2.25,2.25,2.2001,2.25,4134,0
+TBLAW.US,D,20211112,000000,2.43,2.4499,2.25,2.4,12304,0
+TBLAW.US,D,20211115,000000,2.59,2.59,2.4731,2.5,6977,0
+TBLAW.US,D,20211116,000000,2.47,2.52,2.4248,2.4248,10793,0
+TBLAW.US,D,20211117,000000,2.44,2.48,2.4,2.4,2430,0
+TBLAW.US,D,20211118,000000,2.4,2.4,2.36,2.36,7749,0
+TBLAW.US,D,20211119,000000,2.12,2.23,2.11,2.19,34703,0
+TBLAW.US,D,20211122,000000,2.2,2.2,1.995,2.04,33731,0
+TBLAW.US,D,20211123,000000,2.05,2.05,1.795,1.81,23902,0
+TBLAW.US,D,20211124,000000,1.8646,2.11,1.86,1.96,3324,0
+TBLAW.US,D,20211126,000000,1.95,2.05,1.95,2.0001,6548,0
+TBLAW.US,D,20211129,000000,1.86,1.86,1.85,1.85,304,0
+TBLAW.US,D,20211130,000000,1.87,1.87,1.7,1.821,29528,0
+TBLAW.US,D,20211201,000000,1.12,1.63,0.8713,1.61,3225,0
+TBLAW.US,D,20211202,000000,1.61,1.65,1.5,1.62,22487,0
+TBLAW.US,D,20211203,000000,1.5,1.51,1.4,1.44,37882,0
+TBLAW.US,D,20211206,000000,1.48,1.53,1.3501,1.44,35121,0
+TBLAW.US,D,20211207,000000,1.47,1.66,1.46,1.65,20431,0
+TBLAW.US,D,20211208,000000,1.54,1.6699,1.52,1.65,19080,0
+TBLAW.US,D,20211209,000000,1.65,1.79,1.64,1.75,24455,0
+TBLAW.US,D,20211210,000000,1.79,1.79,1.66,1.72,6109,0
+TBLAW.US,D,20211213,000000,1.81,1.81,1.65,1.66,8554,0
+TBLAW.US,D,20211214,000000,1.69,1.69,1.5,1.51,12919,0
+TBLAW.US,D,20211215,000000,1.63,1.63,1.41,1.51,17704,0
+TBLAW.US,D,20211216,000000,1.7,1.74,1.51,1.51,5594,0
+TBLAW.US,D,20211217,000000,1.67,1.74,1.65,1.65,9621,0
+TBLAW.US,D,20211220,000000,1.58,1.63,1.32,1.49,30361,0
+TBLAW.US,D,20211221,000000,1.66,1.67,1.48,1.52,29295,0
+TBLAW.US,D,20211222,000000,1.59,1.7,1.58,1.59,12152,0
+TBLAW.US,D,20211223,000000,1.66,1.7,1.54,1.57,8226,0
+TBLAW.US,D,20211227,000000,1.6,1.7,1.46,1.55,8168,0
+TBLAW.US,D,20211228,000000,1.61,1.62,1.53,1.57,16663,0
+TBLAW.US,D,20211229,000000,1.61,1.62,1.38,1.42,17950,0
+TBLAW.US,D,20211230,000000,1.43,1.52,1.43,1.5194,38943,0
+TBLAW.US,D,20211231,000000,1.52,1.68,1.45,1.57,12455,0
+TBLAW.US,D,20220104,000000,1.54,1.54,1.41,1.49,6000,0
+TBLAW.US,D,20220105,000000,1.4844,1.52,1.4,1.41,7702,0
+TBLAW.US,D,20220106,000000,1.3,1.34,1.25,1.34,11438,0
+TBLAW.US,D,20220107,000000,1.31,1.3105,1.29,1.31,3042,0
+TBLAW.US,D,20220110,000000,1.24,1.26,1.13,1.2,17377,0
+TBLAW.US,D,20220111,000000,1.24,1.427,1.24,1.427,8511,0
+TBLAW.US,D,20220112,000000,1.32,1.32,1.25,1.3,10877,0
+TBLAW.US,D,20220113,000000,1.49,1.51,1.345,1.345,8747,0
+TBLAW.US,D,20220114,000000,1.26,1.26,1.25,1.255,4144,0
+TBLAW.US,D,20220118,000000,1.24,1.29,1.2268,1.28,6320,0
+TBLAW.US,D,20220119,000000,1.243,1.32,1.243,1.28,16691,0
+TBLAW.US,D,20220120,000000,1.35,1.42,1.33,1.35,8010,0
+TBLAW.US,D,20220121,000000,1.17,1.17,1.12,1.13,5462,0
+TBLAW.US,D,20220124,000000,1.1,1.19,1,1.14,10076,0
+TBLAW.US,D,20220125,000000,1.13,1.13,1.09,1.09,4400,0
+TBLAW.US,D,20220126,000000,1.1,1.11,1.07,1.1,5062,0
+TBLAW.US,D,20220128,000000,0.97,1.07,0.9261,1,6268,0
+TBLAW.US,D,20220131,000000,1.08,1.11,1.03,1.09,13000,0
+TBLAW.US,D,20220201,000000,1.25,1.3,1.21,1.21,15600,0
+TBLAW.US,D,20220202,000000,1.22,1.22,1.22,1.22,300,0
+TBLAW.US,D,20220204,000000,1.297,1.297,1.26,1.26,2516,0
+TBLAW.US,D,20220207,000000,1.34,1.34,1.23,1.27,9938,0
+TBLAW.US,D,20220208,000000,1.26,1.36,1.22,1.36,16203,0
+TBLAW.US,D,20220209,000000,1.39,1.39,1.37,1.37,1070,0
+TBLAW.US,D,20220211,000000,1.45,1.4537,1.44,1.44,2001,0
+TBLAW.US,D,20220214,000000,1.39,1.39,1.39,1.39,190,0
+TBLAW.US,D,20220216,000000,1.38,1.4,1.36,1.4,1764,0
+TBLAW.US,D,20220217,000000,1.37,1.4,1.37,1.4,3054,0
+TBLAW.US,D,20220218,000000,1.4,1.4,1.395,1.395,6354,0
+TBLAW.US,D,20220222,000000,1.35,1.49,1.35,1.41,1300,0
+TBLAW.US,D,20220223,000000,1.6,1.6,1.43,1.45,31339,0
+TBLAW.US,D,20220224,000000,1.06,1.4,1.06,1.39,18260,0
+TBLAW.US,D,20220225,000000,1.48,1.5,1.43,1.43,1500,0
+TBLAW.US,D,20220301,000000,1.385,1.385,1.33,1.33,2501,0
+TBLAW.US,D,20220302,000000,1.31,1.315,1.23,1.23,19483,0
+TBLAW.US,D,20220303,000000,1.29,1.29,1.29,1.29,5809,0
+TBLAW.US,D,20220304,000000,1.1,1.11,0.96,1.02,24217,0
+TBLAW.US,D,20220307,000000,1.02,1.06,1,1.05,3917,0
+TBLAW.US,D,20220308,000000,0.92,0.92,0.92,0.92,1304,0
+TBLAW.US,D,20220309,000000,0.9401,0.9406,0.9401,0.9405,1235,0
+TBLAW.US,D,20220310,000000,0.94,1.0001,0.93,1,3660,0
+TBLAW.US,D,20220311,000000,0.92,0.9399,0.92,0.9399,1600,0
+TBLAW.US,D,20220314,000000,0.95,0.95,0.7401,0.75,23497,0
+TBLAW.US,D,20220315,000000,0.75,0.7501,0.7351,0.75,9426,0
+TBLAW.US,D,20220316,000000,0.82505,0.84,0.78,0.84,33391,0
+TBLAW.US,D,20220317,000000,0.85,0.8625,0.84,0.86,37101,0
+TBLAW.US,D,20220318,000000,0.9348,1.05,0.9348,1.01,18260,0
+TBLAW.US,D,20220322,000000,1.12,1.12,1,1.11,3000,0
+TBLAW.US,D,20220323,000000,0.9995,1.08,0.9995,1.08,22896,0
+TBLAW.US,D,20220324,000000,1.0677,1.0677,1.0399,1.0399,1311,0
+TBLAW.US,D,20220325,000000,0.9401,0.9401,0.9401,0.9401,300,0
+TBLAW.US,D,20220328,000000,0.9801,1.05,0.98,1.05,1000,0
+TBLAW.US,D,20220329,000000,0.9799,0.9799,0.9799,0.9799,250,0
+TBLAW.US,D,20220330,000000,0.9899,1.04,0.9899,1.04,3900,0
+TBLAW.US,D,20220331,000000,1,1.01,0.9801,1,33147,0
+TBLAW.US,D,20220401,000000,0.9708,0.9709,0.9702,0.9702,1000,0
+TBLAW.US,D,20220404,000000,0.91,1.03,0.91,1.03,8185,0
+TBLAW.US,D,20220405,000000,1,1.02,0.99505,1.02,2968,0
+TBLAW.US,D,20220406,000000,1,1.1,0.9507,1.0551,10344,0
+TBLAW.US,D,20220407,000000,0.99,1.07,0.95,1.07,13435,0
+TBLAW.US,D,20220408,000000,0.98,1.05,0.9501,1.05,6298,0
+TBLAW.US,D,20220411,000000,0.9501,0.9901,0.9,0.9806,6202,0
+TBLAW.US,D,20220412,000000,0.89595,0.9702,0.88,0.88,5534,0
+TBLAW.US,D,20220413,000000,0.88,0.88,0.775,0.8501,1900,0
+TBLAW.US,D,20220414,000000,0.75,0.82,0.75,0.7948,2750,0
+TBLAW.US,D,20220418,000000,0.75,0.7902,0.7106,0.7106,2800,0
+TBLAW.US,D,20220419,000000,0.72,0.7604,0.7,0.7411,1923,0
+TBLAW.US,D,20220420,000000,0.7301,0.7402,0.7232,0.7232,1700,0
+TBLAW.US,D,20220421,000000,0.74,0.8,0.74,0.8,3200,0
+TBLAW.US,D,20220422,000000,0.75,0.7899,0.75,0.76,12589,0
+TBLAW.US,D,20220425,000000,0.7068,0.8,0.7068,0.7799,2500,0
+TBLAW.US,D,20220426,000000,0.75,0.75,0.75,0.75,1502,0
+TBLAW.US,D,20220427,000000,0.73,0.7899,0.7,0.7899,4925,0
+TBLAW.US,D,20220428,000000,0.78,0.8499,0.75,0.8499,2586,0
+TBLAW.US,D,20220429,000000,0.78,0.78,0.78,0.78,2050,0
+TBLAW.US,D,20220502,000000,0.74,0.7501,0.74,0.7401,4511,0
+TBLAW.US,D,20220503,000000,0.75,0.7501,0.75,0.75,2903,0
+TBLAW.US,D,20220504,000000,0.75,0.75,0.75,0.75,1012,0
+TBLAW.US,D,20220505,000000,0.7201,0.8,0.72,0.7899,5570,0
+TBLAW.US,D,20220506,000000,0.8,0.8,0.75,0.75,2372,0
+TBLAW.US,D,20220509,000000,0.7492,0.7493,0.6435,0.6435,15481,0
+TBLAW.US,D,20220510,000000,0.7,0.7,0.6101,0.6101,7045,0
+TBLAW.US,D,20220511,000000,0.62,0.63,0.62,0.62,1370,0
+TBLAW.US,D,20220512,000000,0.61495,0.65,0.57005,0.59,56824,0
+TBLAW.US,D,20220513,000000,0.5501,0.6002,0.47,0.6,74544,0
+TBLAW.US,D,20220516,000000,0.4016,0.48,0.401,0.4502,9537,0
+TBLAW.US,D,20220517,000000,0.4186,0.4186,0.4101,0.410186,7800,0
+TBLAW.US,D,20220523,000000,0.443,0.5199,0.443,0.5,3719,0
+TBLAW.US,D,20220524,000000,0.4401,0.4401,0.44,0.44,500,0
+TBLAW.US,D,20220526,000000,0.46,0.4601,0.46,0.4601,1757,0
+TBLAW.US,D,20220527,000000,0.4886,0.4886,0.4886,0.4886,1303,0
+TBLAW.US,D,20220531,000000,0.4886,0.4971,0.46,0.46,6599,0
+TBLAW.US,D,20220601,000000,0.4501,0.4501,0.4401,0.4401,400,0
+TBLAW.US,D,20220602,000000,0.4402,0.4402,0.4402,0.4402,201,0
+TBLAW.US,D,20220603,000000,0.4405,0.4614,0.3401,0.45,15297,0
+TBLAW.US,D,20220607,000000,0.45,0.4501,0.45,0.45,2900,0
+TBLAW.US,D,20220608,000000,0.3601,0.4356,0.3501,0.4005,1200,0
+TBLAW.US,D,20220609,000000,0.4542,0.4542,0.4504,0.4504,508,0
+TBLAW.US,D,20220610,000000,0.4161,0.4179,0.4001,0.4002,2900,0
+TBLAW.US,D,20220613,000000,0.4,0.4,0.36,0.36,7546,0
+TBLAW.US,D,20220615,000000,0.1401,0.1401,0.1401,0.1401,121,0
+TBLAW.US,D,20220616,000000,0.21,0.21,0.21,0.21,150,0
+TBLAW.US,D,20220617,000000,0.326,0.336,0.326,0.336,303,0
+TBLAW.US,D,20220621,000000,0.3225,0.3225,0.298349,0.321,1100,0
+TBLAW.US,D,20220624,000000,0.4799,0.4799,0.4799,0.4799,205,0
+TBLAW.US,D,20220627,000000,0.1901,0.3999,0.1901,0.3999,654,0
+TBLAW.US,D,20220628,000000,0.3999,0.4299,0.3999,0.41,6048,0
+TBLAW.US,D,20220629,000000,0.4899,0.4899,0.42,0.42,2803,0
+TBLAW.US,D,20220630,000000,0.4205,0.449708,0.3501,0.3501,2600,0
+TBLAW.US,D,20220705,000000,0.4695,0.4695,0.4695,0.4695,263,0
+TBLAW.US,D,20220706,000000,0.44,0.47,0.44,0.47,4192,0
+TBLAW.US,D,20220711,000000,0.3202,0.3202,0.3202,0.3202,2746,0
+TBLAW.US,D,20220713,000000,0.3101,0.4702,0.3,0.4702,5434,0
+TBLAW.US,D,20220715,000000,0.325149,0.4,0.325149,0.4,1400,0
+TBLAW.US,D,20220718,000000,0.34,0.34,0.34,0.34,300,0
+TBLAW.US,D,20220719,000000,0.42,0.42,0.39,0.39,960,0
+TBLAW.US,D,20220720,000000,0.4101,0.4101,0.4101,0.4101,106,0
+TBLAW.US,D,20220721,000000,0.433,0.437251,0.4,0.437251,9305,0
+TBLAW.US,D,20220727,000000,0.41,0.41,0.38,0.3801,15367,0
+TBLAW.US,D,20220728,000000,0.38,0.381,0.38,0.381,7497,0
+TBLAW.US,D,20220729,000000,0.38,0.3819,0.370299,0.3819,4737,0
+TBLAW.US,D,20220801,000000,0.36,0.3715,0.36,0.3702,7366,0
+TBLAW.US,D,20220802,000000,0.4895,0.493549,0.47033,0.493549,1682,0
+TBLAW.US,D,20220803,000000,0.4299,0.43,0.41,0.43,1133,0
+TBLAW.US,D,20220804,000000,0.3601,0.3675,0.3601,0.3675,3403,0
+TBLAW.US,D,20220808,000000,0.397051,0.397051,0.397051,0.397051,202,0
+TBLAW.US,D,20220810,000000,0.4001,0.5349,0.4001,0.5,9942,0
+TBLAW.US,D,20220811,000000,0.651451,0.651451,0.651451,0.651451,200,0
+TBLAW.US,D,20220815,000000,0.52,0.52,0.52,0.52,1672,0
+TBLAW.US,D,20220816,000000,0.500101,0.500101,0.5,0.5,400,0
+TBLAW.US,D,20220822,000000,0.51,0.51,0.5,0.5,10000,0
+TBLAW.US,D,20220823,000000,0.4846,0.5,0.48,0.5,1251,0
+TBLAW.US,D,20220824,000000,0.48,0.48,0.4576,0.4651,15299,0
+TBLAW.US,D,20220825,000000,0.5611,0.5611,0.48,0.480017,12895,0
+TBLAW.US,D,20220826,000000,0.4601,0.4601,0.46,0.4601,10000,0
+TBLAW.US,D,20220830,000000,0.50265,0.50265,0.46,0.46,8400,0
+TBLAW.US,D,20220831,000000,0.45,0.45,0.45,0.45,100,0
+TBLAW.US,D,20220902,000000,0.4999,0.4999,0.4999,0.4999,100,0
+TBLAW.US,D,20220915,000000,0.401,0.420751,0.4,0.4,71058,0
+TBLAW.US,D,20220919,000000,0.4448,0.4448,0.400001,0.400001,300,0
+TBLAW.US,D,20220920,000000,0.424951,0.424951,0.424951,0.424951,144,0
+TBLAW.US,D,20220921,000000,0.43,0.43,0.393,0.4,7800,0
+TBLAW.US,D,20220928,000000,0.4101,0.4101,0.41,0.4101,400,0
+TBLAW.US,D,20221006,000000,0.3351,0.3351,0.3351,0.3351,100,0
+TBLAW.US,D,20221007,000000,0.3351,0.3351,0.3351,0.3351,200,0
+TBLAW.US,D,20221011,000000,0.3352,0.3352,0.3352,0.3352,180,0
+TBLAW.US,D,20221018,000000,0.335,0.3501,0.335,0.35,5601,0
+TBLAW.US,D,20221020,000000,0.3351,0.3351,0.3351,0.3351,210,0
+TBLAW.US,D,20221021,000000,0.335101,0.35,0.3351,0.35,6300,0
+TBLAW.US,D,20221025,000000,0.3842,0.3842,0.3841,0.3842,500,0
+TBLAW.US,D,20221027,000000,0.38,0.380075,0.38,0.380075,486,0
+TBLAW.US,D,20221028,000000,0.335,0.34,0.335,0.34,4504,0
+TBLAW.US,D,20221101,000000,0.3351,0.3351,0.3351,0.3351,314,0
+TBLAW.US,D,20221102,000000,0.3351,0.3351,0.3351,0.3351,500,0
+TBLAW.US,D,20221104,000000,0.335,0.35,0.335,0.35,6998,0
+TBLAW.US,D,20221107,000000,0.3757,0.3757,0.3757,0.3757,100,0
+TBLAW.US,D,20221111,000000,0.3103,0.3756,0.3091,0.3756,1850,0
+TBLAW.US,D,20221115,000000,0.3003,0.3303,0.3003,0.3303,2430,0
+TBLAW.US,D,20221117,000000,0.3003,0.3501,0.3003,0.35,11416,0
+TBLAW.US,D,20221118,000000,0.3003,0.35,0.3003,0.3499,6758,0
+TBLAW.US,D,20221121,000000,0.35,0.35,0.35,0.35,480,0
+TBLAW.US,D,20221122,000000,0.332449,0.332449,0.3002,0.3002,1500,0
+TBLAW.US,D,20221123,000000,0.3324,0.3324,0.3324,0.3324,200,0
+TBLAW.US,D,20221125,000000,0.32,0.35,0.32,0.35,2809,0
+TBLAW.US,D,20221128,000000,0.4,0.575599,0.3726,0.3727,74141,0
+TBLAW.US,D,20221129,000000,0.37,0.3928,0.35,0.3501,80054,0
+TBLAW.US,D,20221130,000000,0.35,0.38,0.32,0.38,74426,0
+TBLAW.US,D,20221201,000000,0.42,0.57,0.42,0.548199,59105,0
+TBLAW.US,D,20221202,000000,0.49,0.57,0.4531,0.470201,38009,0
+TBLAW.US,D,20221205,000000,0.49,0.6,0.410101,0.410101,49662,0
+TBLAW.US,D,20221206,000000,0.4203,0.4204,0.4,0.4,3041,0
+TBLAW.US,D,20221208,000000,0.4,0.4,0.4,0.4,260,0
+TBLAW.US,D,20221209,000000,0.4,0.4706,0.3202,0.437,16500,0
+TBLAW.US,D,20221212,000000,0.45,0.4798,0.4036,0.44,31944,0
+TBLAW.US,D,20221213,000000,0.46,0.4899,0.4101,0.4604,12696,0
+TBLAW.US,D,20221215,000000,0.4,0.4,0.4,0.4,1023,0
+TBLAW.US,D,20221216,000000,0.4573,0.4678,0.4556,0.4678,902,0
+TBLAW.US,D,20221219,000000,0.46,0.46,0.41,0.450951,14088,0
+TBLAW.US,D,20221220,000000,0.36,0.3819,0.34,0.34,29001,0
+TBLAW.US,D,20221221,000000,0.38,0.38,0.362,0.362,5001,0
+TBLAW.US,D,20221223,000000,0.3725,0.4805,0.3575,0.3575,3495,0
+TBLAW.US,D,20221227,000000,0.359899,0.359899,0.2865,0.2865,10701,0
+TBLAW.US,D,20221228,000000,0.3025,0.31975,0.3025,0.31,1300,0
+TBLAW.US,D,20221229,000000,0.35,0.4679,0.34,0.4,38802,0
+TBLAW.US,D,20221230,000000,0.49,0.494067,0.49,0.4904,4032,0
+TBLAW.US,D,20230103,000000,0.5528,0.569005,0.47,0.47,16845,0
+TBLAW.US,D,20230104,000000,0.52,0.52,0.47,0.47,28632,0
+TBLAW.US,D,20230106,000000,0.5,0.5,0.46,0.46,25907,0
+TBLAW.US,D,20230109,000000,0.51,0.51,0.4999,0.5,14611,0
+TBLAW.US,D,20230110,000000,0.54,0.55,0.54,0.54,9700,0
+TBLAW.US,D,20230111,000000,0.54,0.54,0.5399,0.54,16847,0
+TBLAW.US,D,20230113,000000,0.52,0.52,0.4999,0.5,23811,0
+TBLAW.US,D,20230117,000000,0.54,0.54,0.54,0.54,3010,0
+TBLAW.US,D,20230118,000000,0.5555,0.58,0.5025,0.534663,25200,0
+TBLAW.US,D,20230119,000000,0.54,0.55,0.54,0.55,2333,0
+TBLAW.US,D,20230120,000000,0.58,0.675699,0.58,0.675699,12314,0
+TBLAW.US,D,20230123,000000,0.5565,0.6843,0.5565,0.66,2430,0
+TBLAW.US,D,20230124,000000,0.62,0.62,0.62,0.62,211,0
+TBLAW.US,D,20230126,000000,0.62,0.62,0.62,0.62,500,0
+TBLAW.US,D,20230127,000000,0.65,0.67,0.65,0.67,1200,0
+TBLAW.US,D,20230130,000000,0.6401,0.6401,0.6401,0.6401,1000,0
+TBLAW.US,D,20230201,000000,0.7529,0.77,0.7,0.7,25905,0
+TBLAW.US,D,20230202,000000,0.72,0.81,0.72,0.81,8283,0
+TBLAW.US,D,20230203,000000,0.77,0.81,0.77,0.81,1321,0
+TBLAW.US,D,20230206,000000,0.75,0.82,0.7,0.7144,8506,0
+TBLAW.US,D,20230207,000000,0.779,0.779,0.7,0.7,2100,0
+TBLAW.US,D,20230208,000000,0.6581,0.6581,0.6581,0.6581,500,0
+TBLAW.US,D,20230209,000000,0.71,0.7101,0.71,0.7101,464,0
+TBLAW.US,D,20230210,000000,0.6306,0.69,0.6306,0.69,6224,0
+TBLAW.US,D,20230213,000000,0.6205,0.6932,0.6205,0.6932,493,0
+TBLAW.US,D,20230214,000000,0.71,0.749799,0.6326,0.6932,9641,0
+TBLAW.US,D,20230215,000000,0.7499,0.84,0.73,0.84,7312,0
+TBLAW.US,D,20230216,000000,0.7901,0.8975,0.7901,0.897399,9001,0
+TBLAW.US,D,20230217,000000,0.89,0.898913,0.89,0.89,3066,0
+TBLAW.US,D,20230221,000000,0.88,1,0.7,1,35416,0
+TBLAW.US,D,20230222,000000,0.897399,0.8975,0.897399,0.8975,1650,0
+TBLAW.US,D,20230223,000000,0.72,0.8,0.72,0.7799,3360,0
+TBLAW.US,D,20230224,000000,0.74,0.75,0.74,0.75,5000,0
+TBLAW.US,D,20230227,000000,0.7,1,0.7,1,1500,0
+TBLAW.US,D,20230228,000000,0.85,0.85,0.721,0.721,602,0
+TBLAW.US,D,20230301,000000,0.8,0.8,0.68,0.68,8613,0
+TBLAW.US,D,20230302,000000,0.7,0.7,0.655,0.655,8869,0
+TBLAW.US,D,20230303,000000,0.6,0.6,0.6,0.6,200,0
+TBLAW.US,D,20230306,000000,0.59,0.6025,0.5475,0.5475,9081,0
+TBLAW.US,D,20230307,000000,0.54,0.561,0.52,0.52,4621,0
+TBLAW.US,D,20230308,000000,0.418,0.5176,0.418,0.4525,7931,0
+TBLAW.US,D,20230309,000000,0.52245,0.52245,0.4452,0.4939,3305,0
+TBLAW.US,D,20230313,000000,0.49495,0.49495,0.4701,0.4701,11453,0
+TBLAW.US,D,20230314,000000,0.5374,0.5499,0.47,0.47,25934,0
+TBLAW.US,D,20230316,000000,0.51,0.51,0.4102,0.4102,1310,0
+TBLAW.US,D,20230317,000000,0.4102,0.4715,0.41,0.4244,2770,0
+TBLAW.US,D,20230321,000000,0.4244,0.4244,0.4244,0.4244,350,0
+TBLAW.US,D,20230324,000000,0.41,0.4103,0.41,0.4103,552,0
+TBLAW.US,D,20230327,000000,0.41,0.41,0.41,0.41,4783,0
+TBLAW.US,D,20230328,000000,0.38,0.41,0.34,0.41,9000,0
+TBLAW.US,D,20230331,000000,0.4141,0.4141,0.41,0.41,3300,0
+TBLAW.US,D,20230404,000000,0.4385,0.4385,0.34,0.3902,10930,0
+TBLAW.US,D,20230406,000000,0.3862,0.3902,0.35,0.35,27597,0
+TBLAW.US,D,20230410,000000,0.371,0.371,0.323,0.3235,4498,0
+TBLAW.US,D,20230411,000000,0.3235,0.3235,0.3065,0.31,23302,0
+TBLAW.US,D,20230412,000000,0.331,0.331,0.331,0.331,1003,0
+TBLAW.US,D,20230413,000000,0.3539,0.354,0.33,0.33,16517,0
+TBLAW.US,D,20230414,000000,0.3465,0.3614,0.33703,0.3614,7591,0
+TBLAW.US,D,20230417,000000,0.3719,0.372,0.3212,0.3212,8403,0
+TBLAW.US,D,20230418,000000,0.3502,0.3936,0.32,0.32,10242,0
+TBLAW.US,D,20230420,000000,0.3131,0.3131,0.3131,0.3131,940,0
+TBLAW.US,D,20230421,000000,0.3339,0.3339,0.31,0.31,6100,0
+TBLAW.US,D,20230425,000000,0.32795,0.32795,0.32795,0.32795,500,0
+TBLAW.US,D,20230427,000000,0.3002,0.3004,0.3002,0.3004,600,0
+TBLAW.US,D,20230502,000000,0.3436,0.3436,0.3436,0.3436,1000,0
+TBLAW.US,D,20230503,000000,0.3199,0.3925,0.3168,0.3748,6815,0
+TBLAW.US,D,20230505,000000,0.35,0.35,0.35,0.35,10525,0
+TBLAW.US,D,20230508,000000,0.444637,0.444637,0.444637,0.444637,234,0
+TBLAW.US,D,20230509,000000,0.3312,0.3434,0.3312,0.3313,4350,0
+TBLAW.US,D,20230510,000000,0.4,0.5,0.3725,0.4376,74343,0
+TBLAW.US,D,20230511,000000,0.4029,0.555,0.4029,0.55,1450,0
+TBLAW.US,D,20230512,000000,0.5975,0.6275,0.523749,0.55,25935,0
+TBLAW.US,D,20230516,000000,0.525001,0.5445,0.5,0.5445,8900,0
+TBLAW.US,D,20230517,000000,0.4777,0.5416,0.4777,0.5416,1400,0
+TBLAW.US,D,20230519,000000,0.5075,0.6725,0.5075,0.6725,1026,0
+TBLAW.US,D,20230522,000000,0.6,0.6,0.4752,0.5,26322,0
+TBLAW.US,D,20230523,000000,0.669,0.669,0.4476,0.4476,808,0
+TBLAW.US,D,20230524,000000,0.4344,0.4344,0.42,0.42,5724,0
+TBLAW.US,D,20230525,000000,0.4225,0.4299,0.41,0.4257,2229,0
+TBLAW.US,D,20230531,000000,0.37,0.4597,0.3575,0.4597,6016,0
+TBLAW.US,D,20230605,000000,0.5263,0.5263,0.5,0.5078,3200,0
+TBLAW.US,D,20230606,000000,0.536,0.536,0.46,0.46,2077,0
+TBLAW.US,D,20230607,000000,0.46,0.46,0.45,0.45,1200,0
+TBLAW.US,D,20230613,000000,0.46,0.4836,0.445,0.445,1660,0
+TBLAW.US,D,20230614,000000,0.47,0.47,0.46,0.46,1300,0
+TBLAW.US,D,20230615,000000,0.45,0.45,0.43,0.43,8544,0
+TBLAW.US,D,20230616,000000,0.43,0.43,0.39,0.39,20733,0
+TBLAW.US,D,20230620,000000,0.43,0.43,0.4239,0.4239,1201,0
+TBLAW.US,D,20230621,000000,0.4141,0.4141,0.39,0.39,6799,0
+TBLAW.US,D,20230622,000000,0.45,0.499799,0.44,0.45,20109,0
+TBLAW.US,D,20230623,000000,0.5101,0.5152,0.5101,0.5152,1000,0
+TBLAW.US,D,20230626,000000,0.5081,0.5081,0.48,0.48,1903,0
+TBLAW.US,D,20230627,000000,0.47,0.48,0.4312,0.4312,3100,0
+TBLAW.US,D,20230628,000000,0.4888,0.5029,0.48,0.49455,29351,0
+TBLAW.US,D,20230629,000000,0.5,0.5,0.5,0.5,1000,0
+TBLAW.US,D,20230630,000000,0.4,0.4,0.4,0.4,174084,0
+TBLAW.US,D,20230703,000000,0.4,0.4,0.3967,0.4,241397,0
+TBLAW.US,D,20230705,000000,0.4,0.4,0.3984,0.4,248747,0
+TBLAW.US,D,20230706,000000,0.4,0.4,0.3667,0.3668,14198,0
+TBLAW.US,D,20230707,000000,0.3964,0.4,0.3716,0.3716,43490,0
+TBLAW.US,D,20230710,000000,0.396,0.4,0.3575,0.3575,127710,0
+TBLAW.US,D,20230711,000000,0.38,0.3916,0.2999,0.320101,466847,0
+TBLAW.US,D,20230712,000000,0.3496,0.4133,0.3496,0.4133,6093,0
+TBLAW.US,D,20230713,000000,0.4455,0.45,0.4266,0.4437,1325,0
+TBLAW.US,D,20230714,000000,0.4455,0.45,0.425,0.425,1142,0
+TBLAW.US,D,20230717,000000,0.4454,0.45,0.4296,0.4365,11625,0
+TBLAW.US,D,20230718,000000,0.45,0.45,0.41,0.4299,3608,0
+TBLAW.US,D,20230719,000000,0.445,0.445,0.425,0.425,1371,0
+TBLAW.US,D,20230720,000000,0.4406,0.445,0.4406,0.445,1020,0
+TBLAW.US,D,20230721,000000,0.4475,0.4475,0.395,0.395,1561,0
+TBLAW.US,D,20230724,000000,0.4475,0.4475,0.421,0.421,1821,0
+TBLAW.US,D,20230725,000000,0.449,0.45,0.4175,0.421,1911,0
+TBLAW.US,D,20230726,000000,0.43,0.43,0.43,0.43,1096,0
+TBLAW.US,D,20230727,000000,0.43,0.4399,0.43,0.4399,14120,0
+TBLAW.US,D,20230728,000000,0.4455,0.45,0.44,0.45,78250,0
+TBLAW.US,D,20230731,000000,0.45,0.5285,0.45,0.5,18800,0
+TBLAW.US,D,20230801,000000,0.5667,0.57,0.47,0.5,4902,0
+TBLAW.US,D,20230802,000000,0.5575,0.5575,0.4359,0.4359,1109,0
+TBLAW.US,D,20230803,000000,0.5224,0.55,0.5224,0.55,1218,0
+TBLAW.US,D,20230804,000000,0.54,0.54,0.51,0.5101,3018,0
+TBLAW.US,D,20230807,000000,0.5475,0.5475,0.5475,0.5475,1028,0
+TBLAW.US,D,20230808,000000,0.53,0.53,0.53,0.53,1216,0
+TBLAW.US,D,20230809,000000,0.55,0.55,0.51,0.516,9452,0
+TBLAW.US,D,20230810,000000,0.4985,0.5034,0.4985,0.4985,2121,0
+TBLAW.US,D,20230811,000000,0.4316,0.438301,0.4266,0.4266,507,0
+TBLAW.US,D,20230814,000000,0.4,0.436701,0.4,0.436701,1095,0
+TBLAW.US,D,20230816,000000,0.4,0.44,0.4,0.4233,2694,0
+TBLAW.US,D,20230817,000000,0.4133,0.4342,0.3975,0.4133,58569,0
+TBLAW.US,D,20230818,000000,0.4033,0.4286,0.4033,0.4166,47540,0
+TBLAW.US,D,20230822,000000,0.4333,0.51,0.433,0.5,7194,0
+TBLAW.US,D,20230825,000000,0.455,0.455,0.4,0.4025,6427,0
+TBLAW.US,D,20230828,000000,0.43,0.43,0.4276,0.43,400,0
+TBLAW.US,D,20230829,000000,0.4454,0.47,0.4454,0.46,1770,0
+TBLAW.US,D,20230830,000000,0.443301,0.48,0.443301,0.455,1498,0
+TBLAW.US,D,20230901,000000,0.4733,0.491249,0.4501,0.48,5130,0
+TBLAW.US,D,20230905,000000,0.4799,0.48,0.4762,0.4791,3738,0
+TBLAW.US,D,20230906,000000,0.45,0.45,0.39,0.4425,33850,0
+TBLAW.US,D,20230907,000000,0.45,0.45,0.38,0.38,6834,0
+TBLAW.US,D,20230908,000000,0.42,0.42,0.38,0.38,1654,0
+TBLAW.US,D,20230911,000000,0.4,0.435,0.4,0.404,11666,0
+TBLAW.US,D,20230912,000000,0.436,0.436,0.396,0.41,1495,0
+TBLAW.US,D,20230913,000000,0.45,0.45,0.409899,0.409899,791,0
+TBLAW.US,D,20230914,000000,0.43,0.43,0.4075,0.4075,644,0
+TBLAW.US,D,20230915,000000,0.4,0.4,0.3952,0.3952,5248,0
+TBLAW.US,D,20230918,000000,0.4,0.4,0.375,0.4,3314,0
+TBLAW.US,D,20230919,000000,0.396,0.4,0.396,0.4,225,0
+TBLAW.US,D,20230920,000000,0.4,0.4,0.393749,0.393749,350,0
+TBLAW.US,D,20230921,000000,0.4,0.4,0.4,0.4,230,0
+TBLAW.US,D,20230922,000000,0.4,0.4,0.3675,0.4,2475,0
+TBLAW.US,D,20230925,000000,0.4,0.4,0.4,0.4,200,0
+TBLAW.US,D,20230926,000000,0.4,0.4,0.4,0.4,202,0
+TBLAW.US,D,20230927,000000,0.44,0.44,0.3543,0.3576,14164,0
+TBLAW.US,D,20230928,000000,0.3127,0.4,0.3127,0.4,10444,0
+TBLAW.US,D,20230929,000000,0.4,0.4299,0.397407,0.4299,5834,0
+TBLAW.US,D,20231002,000000,0.438,0.438,0.438,0.438,222,0
+TBLAW.US,D,20231003,000000,0.436,0.436,0.4059,0.41,1480,0
+TBLAW.US,D,20231004,000000,0.44,0.44,0.3576,0.4099,2148,0
+TBLAW.US,D,20231005,000000,0.4299,0.4299,0.4289,0.4289,1780,0
+TBLAW.US,D,20231006,000000,0.43,0.43,0.375,0.4298,6082,0
+TBLAW.US,D,20231009,000000,0.46,0.46,0.3383,0.4299,2440,0
+TBLAW.US,D,20231010,000000,0.4295,0.444,0.37,0.3864,17229,0
+TBLAW.US,D,20231011,000000,0.44,0.44,0.44,0.44,212,0
+TBLAW.US,D,20231012,000000,0.44,0.44,0.399501,0.4,11937,0
+TBLAW.US,D,20231013,000000,0.44,0.44,0.38,0.39,6590,0
+TBLAW.US,D,20231016,000000,0.4,0.4,0.36,0.38,2440,0
+TBLAW.US,D,20231017,000000,0.376,0.38,0.36,0.38,1385,0
+TBLAW.US,D,20231018,000000,0.36,0.38,0.36,0.38,3683,0
+TBLAW.US,D,20231019,000000,0.38,0.38,0.38,0.38,200,0
+TBLAW.US,D,20231020,000000,0.33,0.37,0.33,0.37,678,0
+TBLAW.US,D,20231023,000000,0.3688,0.37,0.3688,0.37,366,0
+TBLAW.US,D,20231024,000000,0.3688,0.3688,0.3429,0.3429,215,0
+TBLAW.US,D,20231026,000000,0.354,0.354,0.354,0.354,290,0
+TBLAW.US,D,20231027,000000,0.303,0.303,0.303,0.303,800,0
+TBLAW.US,D,20231030,000000,0.37,0.37,0.300577,0.36,7994,0
+TBLAW.US,D,20231031,000000,0.29,0.38,0.29,0.3251,594,0
+TBLAW.US,D,20231101,000000,0.3698,0.3698,0.3698,0.3698,100,0
+TBLAW.US,D,20231102,000000,0.38,0.38,0.38,0.38,105,0
+TBLAW.US,D,20231103,000000,0.38,0.43,0.34,0.4199,709166,0
+TBLAW.US,D,20231106,000000,0.35,0.424,0.35,0.39,10486,0
+TBLAW.US,D,20231107,000000,0.3551,0.36,0.3551,0.36,1099,0
+TBLAW.US,D,20231108,000000,0.3853,0.49,0.3853,0.49,52500,0
+TBLAW.US,D,20231109,000000,0.4,0.465,0.3515,0.3515,11991,0
+TBLAW.US,D,20231110,000000,0.4,0.4675,0.38,0.4675,3249,0
+TBLAW.US,D,20231113,000000,0.3851,0.39,0.3,0.35,110634,0
+TBLAW.US,D,20231114,000000,0.347701,0.3689,0.3175,0.3689,6439,0
+TBLAW.US,D,20231115,000000,0.359,0.359,0.359,0.359,190,0
+TBLAW.US,D,20231120,000000,0.349,0.3543,0.3025,0.3543,11330,0
+TBLAW.US,D,20231121,000000,0.339,0.3868,0.339,0.3868,30001,0
+TBLAW.US,D,20231122,000000,0.375,0.375,0.375,0.375,500,0
+TBLAW.US,D,20231124,000000,0.3396,0.346,0.3396,0.346,1501,0
+TBLAW.US,D,20231127,000000,0.38,0.38,0.34,0.34,1046,0
+TBLAW.US,D,20231128,000000,0.373,0.465,0.373,0.465,31152,0
+TBLAW.US,D,20231129,000000,0.41,0.445,0.3051,0.325,3125,0
+TBLAW.US,D,20231201,000000,0.304,0.369,0.3,0.369,2900,0
+TBLAW.US,D,20231207,000000,0.29,0.3879,0.29,0.3879,5804,0
+TBLAW.US,D,20231208,000000,0.325051,0.395,0.3002,0.3732,2112,0
+TBLAW.US,D,20231213,000000,0.3363,0.38,0.3363,0.38,2124,0
+TBLAW.US,D,20231214,000000,0.3225,0.41,0.2225,0.41,23834,0
+TBLAW.US,D,20231215,000000,0.4,0.4,0.275,0.275,1200,0
+TBLAW.US,D,20231218,000000,0.28,0.39,0.28,0.2901,2050,0
+TBLAW.US,D,20231219,000000,0.3001,0.3358,0.29,0.3358,51505,0
+TBLAW.US,D,20231220,000000,0.350001,0.4475,0.350001,0.42,51516,0
+TBLAW.US,D,20231221,000000,0.42,0.45,0.42,0.45,853,0
+TBLAW.US,D,20231222,000000,0.46,0.46,0.4252,0.428,3522,0
+TBLAW.US,D,20231226,000000,0.34,0.382,0.34,0.382,5175,0
+TBLAW.US,D,20231227,000000,0.449999,0.449999,0.37,0.37,1215,0
+TBLAW.US,D,20231228,000000,0.45,0.45,0.45,0.45,600,0
+TBLAW.US,D,20231229,000000,0.36,0.45,0.36,0.45,8888,0
+TBLAW.US,D,20240108,000000,0.47,0.47,0.421,0.4546,18644,0
+TBLAW.US,D,20240116,000000,0.43,0.47,0.34,0.3402,37509,0
+TBLAW.US,D,20240117,000000,0.3555,0.4463,0.3402,0.35,13568,0
+TBLAW.US,D,20240118,000000,0.4,0.4,0.4,0.4,100,0
+TBLAW.US,D,20240122,000000,0.4875,0.4875,0.37,0.47,2247,0
+TBLAW.US,D,20240125,000000,0.41,0.47,0.41,0.47,705,0
+TBLAW.US,D,20240129,000000,0.415,0.442,0.415,0.442,2475,0
+TBLAW.US,D,20240130,000000,0.45,0.53999,0.45,0.504,24256,0
+TBLAW.US,D,20240131,000000,0.505,0.505,0.4521,0.4521,3090,0
+TBLAW.US,D,20240201,000000,0.4898,0.4898,0.4898,0.4898,185,0
+TBLAW.US,D,20240205,000000,0.4821,0.4821,0.4779,0.4779,1043,0
+TBLAW.US,D,20240206,000000,0.48,0.48,0.48,0.48,396,0
+TBLAW.US,D,20240207,000000,0.4599,0.479899,0.4401,0.4401,6043,0
+TBLAW.US,D,20240213,000000,0.44,0.44,0.44,0.44,2009,0
+TBLAW.US,D,20240216,000000,0.4351,0.4799,0.43,0.43,1877,0
+TBLAW.US,D,20240220,000000,0.43,0.4599,0.41,0.41,14881,0
+TBLAW.US,D,20240223,000000,0.4141,0.4141,0.4,0.4076,4596,0
+TBLAW.US,D,20240226,000000,0.41,0.42,0.4,0.42,3360,0
+TBLAW.US,D,20240227,000000,0.42,0.52,0.42,0.52,28056,0
+TBLAW.US,D,20240228,000000,0.54,0.55,0.42,0.42,34341,0
+TBLAW.US,D,20240229,000000,0.4,0.41,0.35,0.35,11500,0
+TBLAW.US,D,20240301,000000,0.3762,0.39,0.3762,0.39,11301,0
+TBLAW.US,D,20240304,000000,0.4099,0.4499,0.4098,0.4399,4955,0
+TBLAW.US,D,20240305,000000,0.44,0.44,0.3601,0.4199,4669,0
+TBLAW.US,D,20240307,000000,0.3257,0.42,0.3225,0.42,19053,0
+TBLAW.US,D,20240308,000000,0.38,0.4,0.3763,0.3999,4539,0
+TBLAW.US,D,20240311,000000,0.42,0.4399,0.3275,0.3275,21643,0
+TBLAW.US,D,20240312,000000,0.3999,0.3999,0.35,0.3899,105472,0
+TBLAW.US,D,20240313,000000,0.3551,0.36,0.3551,0.3555,1477,0
+TBLAW.US,D,20240314,000000,0.37,0.37,0.3284,0.3533,2488,0
+TBLAW.US,D,20240315,000000,0.3233,0.34,0.305,0.3225,6707,0
+TBLAW.US,D,20240318,000000,0.359425,0.38,0.359425,0.38,4836,0
+TBLAW.US,D,20240319,000000,0.37,0.39,0.3256,0.36,5230,0
+TBLAW.US,D,20240320,000000,0.33,0.38,0.3206,0.38,5634,0
+TBLAW.US,D,20240321,000000,0.3699,0.37,0.369,0.3699,14312,0
+TBLAW.US,D,20240326,000000,0.37,0.4,0.37,0.37,7624,0
+TBLAW.US,D,20240327,000000,0.37001,0.46,0.37001,0.46,3050,0
+TBLAW.US,D,20240328,000000,0.4777,0.669,0.41,0.43,19737,0
+TBLAW.US,D,20240401,000000,0.38,0.38,0.3525,0.3525,600,0
+TBLAW.US,D,20240402,000000,0.3275,0.36,0.3252,0.345,2739,0
+TBLAW.US,D,20240403,000000,0.38,0.38,0.3275,0.3275,2899,0
+TBLAW.US,D,20240404,000000,0.3781,0.3781,0.3396,0.341,4710,0
+TBLAW.US,D,20240405,000000,0.3781,0.3781,0.32,0.33,1445,0
+TBLAW.US,D,20240408,000000,0.32,0.3232,0.301,0.301,1500,0
+TBLAW.US,D,20240410,000000,0.311,0.37,0.3,0.33735,1071,0
+TBLAW.US,D,20240411,000000,0.355,0.355,0.29,0.315,3347,0
+TBLAW.US,D,20240412,000000,0.3022,0.3022,0.27,0.27,11606,0
+TBLAW.US,D,20240416,000000,0.270799,0.288999,0.270799,0.288999,900,0
+TBLAW.US,D,20240417,000000,0.2525,0.2887,0.2525,0.2887,1364,0
+TBLAW.US,D,20240418,000000,0.2656,0.2887,0.2525,0.2887,8329,0
+TBLAW.US,D,20240422,000000,0.3,0.3,0.2525,0.3,1953,0
+TBLAW.US,D,20240423,000000,0.3,0.34,0.3,0.34,3813,0
+TBLAW.US,D,20240425,000000,0.28,0.28,0.28,0.28,500,0
+TBLAW.US,D,20240429,000000,0.2825,0.2826,0.2825,0.2826,700,0
+TBLAW.US,D,20240430,000000,0.33,0.33,0.29,0.32,800,0
+TBLAW.US,D,20240502,000000,0.3188,0.3188,0.3188,0.3188,142,0
+TBLAW.US,D,20240506,000000,0.38,0.39,0.35,0.37,6214,0
+TBLAW.US,D,20240507,000000,0.3475,0.3555,0.3325,0.3555,4913,0
+TBLAW.US,D,20240508,000000,0.3201,0.3959,0.3201,0.3959,2353,0
+TBLAW.US,D,20240509,000000,0.4,0.4,0.3275,0.385,3424,0
+TBLAW.US,D,20240510,000000,0.3334,0.3334,0.2277,0.2499,82710,0
+TBLAW.US,D,20240513,000000,0.295,0.3,0.295,0.3,7714,0
+TBLAW.US,D,20240514,000000,0.29,0.29,0.29,0.29,2600,0
+TBLAW.US,D,20240515,000000,0.296,0.3,0.296,0.2999,3863,0
+TBLAW.US,D,20240516,000000,0.3,0.3,0.3,0.3,1700,0
+TBLAW.US,D,20240517,000000,0.3,0.3,0.3,0.3,1071,0
+TBLAW.US,D,20240520,000000,0.29,0.29,0.2755,0.2755,2600,0
+TBLAW.US,D,20240521,000000,0.231,0.29,0.231,0.29,1850,0
+TBLAW.US,D,20240522,000000,0.279452,0.279452,0.2213,0.2364,6044,0
+TBLAW.US,D,20240523,000000,0.2365,0.26,0.2365,0.26,5036,0
+TBLAW.US,D,20240524,000000,0.26,0.2698,0.26,0.2698,2515,0
+TBLAW.US,D,20240528,000000,0.2698,0.28,0.2698,0.28,3067,0
+TBLAW.US,D,20240529,000000,0.2151,0.2798,0.2151,0.2798,1043,0
+TBLAW.US,D,20240530,000000,0.2899,0.2899,0.2898,0.2898,2621,0
+TBLAW.US,D,20240531,000000,0.2969,0.3,0.2969,0.3,4550,0
+TBLAW.US,D,20240604,000000,0.2626,0.3,0.26,0.3,5500,0
+TBLAW.US,D,20240606,000000,0.2221,0.2498,0.2221,0.2498,4111,0
+TBLAW.US,D,20240607,000000,0.246999,0.247,0.2022,0.215,4813,0
+TBLAW.US,D,20240610,000000,0.2022,0.22,0.159,0.22,2058,0
+TBLAW.US,D,20240611,000000,0.219999,0.219999,0.2178,0.2178,998,0
+TBLAW.US,D,20240612,000000,0.2199,0.2675,0.2199,0.2675,13010,0
+TBLAW.US,D,20240613,000000,0.2788,0.2788,0.2,0.21722,17107,0
+TBLAW.US,D,20240614,000000,0.22,0.22,0.2011,0.2011,6425,0
+TBLAW.US,D,20240618,000000,0.2154,0.2175,0.2154,0.2175,376,0
+TBLAW.US,D,20240620,000000,0.17,0.2,0.17,0.19,23242,0
+TBLAW.US,D,20240621,000000,0.185,0.185,0.17,0.17,1100,0
+TBLAW.US,D,20240624,000000,0.15,0.18,0.15,0.18,670,0
+TBLAW.US,D,20240625,000000,0.1797,0.1797,0.17,0.1725,407,0
+TBLAW.US,D,20240626,000000,0.17,0.17,0.17,0.17,3005,0
+TBLAW.US,D,20240628,000000,0.15,0.16,0.1413,0.16,6116,0
+TBLAW.US,D,20240703,000000,0.16,0.161,0.16,0.161,1730,0
+TBLAW.US,D,20240708,000000,0.1326,0.1326,0.13,0.13,1265,0
+TBLAW.US,D,20240709,000000,0.1295,0.1295,0.1295,0.1295,1004,0
+TBLAW.US,D,20240710,000000,0.116999,0.116999,0.111,0.111,1211,0
+TBLAW.US,D,20240711,000000,0.115,0.1238,0.115,0.12,23604,0
+TBLAW.US,D,20240712,000000,0.11985,0.11985,0.11985,0.11985,1003,0
+TBLAW.US,D,20240715,000000,0.1199,0.125,0.1199,0.1224,30494,0
+TBLAW.US,D,20240716,000000,0.13,0.300101,0.13,0.175,195284,0
+TBLAW.US,D,20240717,000000,0.1707,0.1707,0.1707,0.1707,789,0
+TBLAW.US,D,20240718,000000,0.1651,0.1651,0.13,0.1329,3319,0
+TBLAW.US,D,20240722,000000,0.15,0.15,0.14,0.14,10250,0
+TBLAW.US,D,20240723,000000,0.1201,0.14,0.1201,0.14,748,0
+TBLAW.US,D,20240724,000000,0.13,0.13,0.13,0.13,1457,0
+TBLAW.US,D,20240725,000000,0.139,0.139,0.12,0.12,20473,0
+TBLAW.US,D,20240726,000000,0.1583,0.16,0.13995,0.1407,2600,0
+TBLAW.US,D,20240729,000000,0.208,0.210001,0.14846,0.1499,15986,0
+TBLAW.US,D,20240730,000000,0.16,0.16,0.16,0.16,951,0
+TBLAW.US,D,20240731,000000,0.1225,0.14,0.1225,0.14,500,0
+TBLAW.US,D,20240802,000000,0.13,0.13,0.11,0.13,6000,0
+TBLAW.US,D,20240805,000000,0.101,0.13,0.0999,0.13,4574,0
+TBLAW.US,D,20240806,000000,0.1026,0.13,0.0999,0.13,17198,0
+TBLAW.US,D,20240807,000000,0.116249,0.1525,0.116249,0.1181,25600,0
+TBLAW.US,D,20240808,000000,0.13,0.16,0.12,0.12,14855,0
+TBLAW.US,D,20240809,000000,0.12,0.12,0.12,0.12,2100,0
+TBLAW.US,D,20240812,000000,0.101,0.101,0.1,0.1,2300,0
+TBLAW.US,D,20240813,000000,0.11,0.11,0.1092,0.1092,2200,0
+TBLAW.US,D,20240814,000000,0.1038,0.1038,0.0975,0.0975,11813,0
+TBLAW.US,D,20240815,000000,0.11,0.11,0.1015,0.1015,10213,0
+TBLAW.US,D,20240816,000000,0.1089,0.11,0.0901,0.11,16401,0
+TBLAW.US,D,20240819,000000,0.11,0.1107,0.09,0.1103,26225,0
+TBLAW.US,D,20240821,000000,0.1115,0.1205,0.1115,0.120425,8809,0
+TBLAW.US,D,20240822,000000,0.12,0.12,0.11,0.11,14165,0
+TBLAW.US,D,20240823,000000,0.112601,0.112601,0.11,0.1125,1159,0
+TBLAW.US,D,20240826,000000,0.1208,0.125,0.1125,0.1225,6475,0
+TBLAW.US,D,20240827,000000,0.125,0.13,0.1175,0.125,10045,0
+TBLAW.US,D,20240828,000000,0.132,0.1325,0.1225,0.1324,6059,0
+TBLAW.US,D,20240829,000000,0.135,0.15,0.1275,0.141501,15006,0
+TBLAW.US,D,20240830,000000,0.15,0.15,0.12,0.13,7408,0
+TBLAW.US,D,20240903,000000,0.13,0.13,0.108541,0.108541,15313,0
+TBLAW.US,D,20240904,000000,0.105,0.11,0.095,0.1,7226,0
+TBLAW.US,D,20240905,000000,0.11,0.11,0.1,0.1023,2578,0
+TBLAW.US,D,20240906,000000,0.095,0.095,0.094899,0.095,401,0
+TBLAW.US,D,20240909,000000,0.095,0.0969,0.095,0.095,2857,0
+TBLAW.US,D,20240911,000000,0.0926,0.095,0.0888,0.0894,19828,0
+TBLAW.US,D,20240912,000000,0.09,0.09,0.0777,0.0826,48704,0
+TBLAW.US,D,20240913,000000,0.0801,0.095,0.08,0.095,44833,0
+TBLAW.US,D,20240916,000000,0.095,0.1025,0.0777,0.0777,8801,0
+TBLAW.US,D,20240917,000000,0.07,0.08,0.07,0.08,1112,0
+TBLAW.US,D,20240918,000000,0.090001,0.090001,0.08,0.08,300,0
+TBLAW.US,D,20240919,000000,0.09375,0.09375,0.085,0.09,1200,0
+TBLAW.US,D,20240920,000000,0.0962,0.0962,0.09,0.09,1211,0
+TBLAW.US,D,20240923,000000,0.085,0.085,0.085,0.085,1125,0
+TBLAW.US,D,20240924,000000,0.085,0.1025,0.085,0.0887,5831,0
+TBLAW.US,D,20240925,000000,0.085,0.09,0.085,0.09,1974,0
+TBLAW.US,D,20240926,000000,0.09,0.09,0.09,0.09,100,0
+TBLAW.US,D,20240927,000000,0.1015,0.1025,0.1015,0.1025,1630,0
+TBLAW.US,D,20240930,000000,0.1052,0.1313,0.1052,0.13,13855,0
+TBLAW.US,D,20241001,000000,0.1224,0.1224,0.09,0.1076,9335,0
+TBLAW.US,D,20241002,000000,0.112,0.1313,0.1084,0.1308,18670,0
+TBLAW.US,D,20241004,000000,0.0952,0.1107,0.0952,0.1,9897,0
+TBLAW.US,D,20241007,000000,0.1,0.105,0.1,0.1,1167,0
+TBLAW.US,D,20241008,000000,0.1,0.101,0.1,0.1,1794,0
+TBLAW.US,D,20241009,000000,0.11,0.11,0.11,0.11,700,0
+TBLAW.US,D,20241010,000000,0.080301,0.11,0.080301,0.11,206,0
+TBLAW.US,D,20241015,000000,0.11,0.122601,0.11,0.122601,6739,0
+TBLAW.US,D,20241016,000000,0.1025,0.1025,0.0801,0.0925,10984,0
+TBLAW.US,D,20241017,000000,0.1188,0.130001,0.1188,0.12,1420,0
+TBLAW.US,D,20241018,000000,0.1386,0.15,0.1025,0.12,32836,0
+TBLAW.US,D,20241021,000000,0.13,0.15,0.115,0.115,7139,0
+TBLAW.US,D,20241022,000000,0.15,0.15,0.15,0.15,3666,0
+TBLAW.US,D,20241023,000000,0.15,0.15,0.135,0.149899,1505,0
+TBLAW.US,D,20241024,000000,0.1325,0.1325,0.13,0.13,800,0
+TBLAW.US,D,20241025,000000,0.1301,0.1301,0.1301,0.1301,102,0
+TBLAW.US,D,20241028,000000,0.1299,0.1299,0.12,0.12,3113,0
+TBLAW.US,D,20241029,000000,0.15,0.1675,0.1499,0.15,19871,0
+TBLAW.US,D,20241030,000000,0.15,0.1725,0.14,0.17125,27652,0
+TBLAW.US,D,20241031,000000,0.18,0.1975,0.13,0.13,67053,0
+TBLAW.US,D,20241101,000000,0.15,0.1829,0.15,0.16,111396,0
+TBLAW.US,D,20241105,000000,0.19,0.2075,0.1897,0.2075,18163,0
+TBLAW.US,D,20241106,000000,0.175,0.189899,0.16,0.1601,3770,0
+TBLAW.US,D,20241107,000000,0.1606,0.1606,0.11,0.144001,68486,0
+TBLAW.US,D,20241108,000000,0.122,0.122,0.0842,0.1001,15184,0
+TBLAW.US,D,20241111,000000,0.1,0.13,0.0876,0.13,24657,0
+TBLAW.US,D,20241112,000000,0.14,0.14,0.125,0.125001,3977,0
+TBLAW.US,D,20241113,000000,0.14,0.16,0.12,0.16,25537,0
+TBLAW.US,D,20241114,000000,0.16,0.178751,0.16,0.178751,15726,0
+TBLAW.US,D,20241115,000000,0.162,0.162,0.162,0.162,7274,0
+TBLAW.US,D,20241119,000000,0.1393,0.1775,0.1,0.126,26816,0
+TBLAW.US,D,20241120,000000,0.105,0.15,0.105,0.15,81029,0
+TBLAW.US,D,20241121,000000,0.1637,0.22,0.14,0.1794,208625,0
+TBLAW.US,D,20241122,000000,0.204,0.204,0.15,0.15,3595,0
+TBLAW.US,D,20241125,000000,0.16,0.16,0.16,0.16,801,0
+TBLAW.US,D,20241126,000000,0.19,0.19,0.19,0.19,235,0
+TBLAW.US,D,20241127,000000,0.1916,0.2199,0.155501,0.1779,26505,0
+TBLAW.US,D,20241129,000000,0.1782,0.210449,0.17,0.1864,27190,0
+TBLAW.US,D,20241202,000000,0.18,0.21,0.18,0.201,12588,0
+TBLAW.US,D,20241203,000000,0.21,0.26,0.21,0.235049,27515,0
+TBLAW.US,D,20241204,000000,0.2685,0.2875,0.2501,0.26,172780,0
+TBLAW.US,D,20241205,000000,0.26,0.2975,0.26,0.27,44504,0
+TBLAW.US,D,20241206,000000,0.2999,0.345,0.26,0.34,152449,0
+TBLAW.US,D,20241209,000000,0.33,0.3707,0.29,0.3475,66781,0
+TBLAW.US,D,20241210,000000,0.349,0.4,0.348749,0.36,50211,0
+TBLAW.US,D,20241211,000000,0.4134,0.55,0.38,0.41,273682,0
+TBLAW.US,D,20241212,000000,0.44,0.44,0.3578,0.415,56494,0
+TBLAW.US,D,20241213,000000,0.42,0.42,0.39,0.3975,18889,0
+TBLAW.US,D,20241216,000000,0.44,0.44,0.38,0.38,21235,0
+TBLAW.US,D,20241217,000000,0.375,0.382,0.34,0.3436,21485,0
+TBLAW.US,D,20241218,000000,0.34,0.34,0.29,0.314423,38856,0
+TBLAW.US,D,20241219,000000,0.319822,0.330988,0.291999,0.330988,16347,0
+TBLAW.US,D,20241220,000000,0.3,0.3498,0.2622,0.296,46111,0
+TBLAW.US,D,20241223,000000,0.33,0.33,0.2622,0.263,16004,0
+TBLAW.US,D,20241224,000000,0.3139,0.3848,0.271,0.3761,65784,0
+TBLAW.US,D,20241226,000000,0.39,0.4,0.3253,0.3601,21851,0
+TBLAW.US,D,20241227,000000,0.34875,0.4,0.34875,0.39,13228,0
+TBLAW.US,D,20241230,000000,0.3535,0.3535,0.3131,0.332,3725,0
+TBLAW.US,D,20241231,000000,0.34,0.3738,0.312801,0.3201,13900,0
+TBLAW.US,D,20250102,000000,0.3535,0.3535,0.3125,0.35,560,0
+TBLAW.US,D,20250103,000000,0.312501,0.353751,0.312501,0.3468,26222,0
+TBLAW.US,D,20250106,000000,0.38,0.38,0.331,0.3491,30932,0
+TBLAW.US,D,20250107,000000,0.3305,0.3305,0.3305,0.3305,1088,0
+TBLAW.US,D,20250108,000000,0.35625,0.35625,0.3125,0.35,8723,0
+TBLAW.US,D,20250110,000000,0.3314,0.350002,0.33,0.33,5715,0
+TBLAW.US,D,20250114,000000,0.28,0.349999,0.28,0.349999,5346,0
+TBLAW.US,D,20250115,000000,0.2828,0.35,0.2828,0.35,2400,0
+TBLAW.US,D,20250116,000000,0.3,0.3,0.3,0.3,27633,0
+TBLAW.US,D,20250117,000000,0.3235,0.3235,0.28,0.28,3819,0
+TBLAW.US,D,20250121,000000,0.3148,0.349,0.28,0.349,72557,0
+TBLAW.US,D,20250122,000000,0.3385,0.3385,0.310999,0.317,2700,0
+TBLAW.US,D,20250123,000000,0.302,0.33,0.3,0.33,4345,0
+TBLAW.US,D,20250124,000000,0.33,0.3485,0.32,0.32,10269,0
+TBLAW.US,D,20250127,000000,0.3166,0.3166,0.295,0.29515,6200,0
+TBLAW.US,D,20250128,000000,0.31,0.3485,0.295,0.329999,20413,0
+TBLAW.US,D,20250129,000000,0.34,0.34,0.33,0.33,3129,0
+TBLAW.US,D,20250130,000000,0.34,0.34,0.295,0.295,3647,0
+TBLAW.US,D,20250131,000000,0.32,0.34,0.32,0.34,18623,0
+TBLAW.US,D,20250203,000000,0.295,0.3875,0.295,0.3564,5743,0
+TBLAW.US,D,20250204,000000,0.330906,0.34,0.2826,0.32875,23991,0
+TBLAW.US,D,20250205,000000,0.3498,0.3498,0.27,0.3465,20985,0
+TBLAW.US,D,20250206,000000,0.345,0.35,0.3312,0.3312,7934,0
+TBLAW.US,D,20250207,000000,0.34,0.35,0.3035,0.33,4368,0
+TBLAW.US,D,20250210,000000,0.32,0.32,0.32,0.32,401,0
+TBLAW.US,D,20250211,000000,0.32,0.34,0.28,0.3192,18402,0
+TBLAW.US,D,20250212,000000,0.34,0.34,0.2956,0.2956,5079,0
+TBLAW.US,D,20250213,000000,0.33,0.33,0.3,0.3,6801,0
+TBLAW.US,D,20250214,000000,0.3,0.3564,0.2928,0.3564,28083,0
+TBLAW.US,D,20250218,000000,0.34,0.34,0.3033,0.3137,960,0
+TBLAW.US,D,20250219,000000,0.32,0.3232,0.3033,0.31,4143,0
+TBLAW.US,D,20250220,000000,0.303,0.303,0.303,0.303,1100,0
+TBLAW.US,D,20250221,000000,0.28,0.3,0.28,0.3,5200,0
+TBLAW.US,D,20250225,000000,0.271,0.2806,0.27,0.2701,44117,0
+TBLAW.US,D,20250226,000000,0.27,0.2701,0.2202,0.2202,111892,0
+TBLAW.US,D,20250227,000000,0.2001,0.368,0.1806,0.1806,120830,0
+TBLAW.US,D,20250228,000000,0.192,0.192,0.165,0.1755,18343,0
+TBLAW.US,D,20250303,000000,0.2,0.2,0.185,0.2,40765,0
+TBLAW.US,D,20250304,000000,0.1999,0.1999,0.1553,0.16,32555,0
+TBLAW.US,D,20250305,000000,0.1999,0.2133,0.184799,0.195,49998,0
+TBLAW.US,D,20250306,000000,0.2,0.2001,0.2,0.2001,1520,0
+TBLAW.US,D,20250307,000000,0.202831,0.202831,0.202831,0.202831,400,0
+TBLAW.US,D,20250310,000000,0.2,0.25375,0.2,0.25375,22285,0
+TBLAW.US,D,20250311,000000,0.20001,0.225,0.165,0.19,49873,0
+TBLAW.US,D,20250312,000000,0.1931,0.2,0.181,0.1811,46794,0
+TBLAW.US,D,20250313,000000,0.185,0.185,0.1514,0.1514,38974,0
+TBLAW.US,D,20250314,000000,0.1766,0.18,0.16,0.18,12198,0
+TBLAW.US,D,20250317,000000,0.19,0.19,0.19,0.19,2537,0
+TBLAW.US,D,20250318,000000,0.19,0.1922,0.19,0.1922,2864,0
+TBLAW.US,D,20250319,000000,0.1878,0.235,0.1711,0.19565,12342,0
+TBLAW.US,D,20250320,000000,0.2712,0.2712,0.24,0.24,741,0
+TBLAW.US,D,20250324,000000,0.2051,0.2051,0.1692,0.1692,13165,0
+TBLAW.US,D,20250325,000000,0.2,0.2341,0.1601,0.1602,23280,0
+TBLAW.US,D,20250326,000000,0.1887,0.19,0.161,0.1889,13183,0
+TBLAW.US,D,20250327,000000,0.1922,0.196651,0.1661,0.18,29724,0
+TBLAW.US,D,20250328,000000,0.1886,0.1889,0.1886,0.1889,1666,0
+TBLAW.US,D,20250331,000000,0.1601,0.198,0.1506,0.162,39268,0
+TBLAW.US,D,20250401,000000,0.21,0.21,0.1941,0.1941,2395,0
+TBLAW.US,D,20250402,000000,0.18,0.18,0.172381,0.175251,8225,0
+TBLAW.US,D,20250403,000000,0.1801,0.1879,0.135,0.1879,5740,0
+TBLAW.US,D,20250404,000000,0.1711,0.1711,0.1401,0.1501,19168,0
+TBLAW.US,D,20250407,000000,0.145,0.15005,0.1401,0.140101,9830,0
+TBLAW.US,D,20250408,000000,0.14,0.15,0.133,0.133,4798,0
+TBLAW.US,D,20250409,000000,0.133,0.1609,0.1126,0.1609,2041,0
+TBLAW.US,D,20250410,000000,0.173,0.173,0.17,0.17,3525,0
+TBLAW.US,D,20250411,000000,0.16,0.16,0.16,0.16,11900,0
+TBLAW.US,D,20250415,000000,0.1275,0.1696,0.1275,0.1404,4701,0
+TBLAW.US,D,20250416,000000,0.14,0.14,0.14,0.14,2000,0
+TBLAW.US,D,20250417,000000,0.1649,0.1673,0.16,0.1625,2500,0
+TBLAW.US,D,20250421,000000,0.146,0.169,0.146,0.169,1500,0
+TBLAW.US,D,20250422,000000,0.173,0.173,0.173,0.173,100,0
+TBLAW.US,D,20250423,000000,0.173,0.18,0.17,0.17,9709,0
+TBLAW.US,D,20250425,000000,0.1757,0.19,0.1757,0.1899,6091,0
+TBLAW.US,D,20250428,000000,0.18,0.2,0.175,0.2,2687,0
+TBLAW.US,D,20250429,000000,0.2,0.2,0.155734,0.1764,16236,0
+TBLAW.US,D,20250430,000000,0.15,0.15,0.15,0.15,350,0
+TBLAW.US,D,20250501,000000,0.19,0.1948,0.19,0.19,1896,0
+TBLAW.US,D,20250502,000000,0.1948,0.21,0.19,0.21,7176,0
+TBLAW.US,D,20250505,000000,0.2,0.2,0.2,0.2,200,0
+TBLAW.US,D,20250506,000000,0.19,0.19,0.19,0.19,1935,0
+TBLAW.US,D,20250507,000000,0.1904,0.21,0.1904,0.21,2586,0
+TBLAW.US,D,20250508,000000,0.21,0.2475,0.15,0.23,5515,0
+TBLAW.US,D,20250509,000000,0.24,0.24,0.24,0.24,914,0
+TBLAW.US,D,20250512,000000,0.24,0.24,0.2399,0.2399,500,0
+TBLAW.US,D,20250514,000000,0.24,0.24,0.22,0.24,1604,0
+TBLAW.US,D,20250520,000000,0.24,0.24,0.190076,0.2293,4626,0
+TBLAW.US,D,20250521,000000,0.24,0.24,0.24,0.24,1379,0
+TBLAW.US,D,20250522,000000,0.2201,0.24,0.2201,0.2301,1973,0
+TBLAW.US,D,20250523,000000,0.2399,0.2399,0.2399,0.2399,502,0
+TBLAW.US,D,20250527,000000,0.2398,0.24,0.2001,0.2286,6000,0
+TBLAW.US,D,20250528,000000,0.24,0.24,0.142,0.1951,29808,0
+TBLAW.US,D,20250529,000000,0.2,0.24,0.1911,0.24,8100,0
+TBLAW.US,D,20250530,000000,0.24,0.24,0.2296,0.24,2700,0
+TBLAW.US,D,20250602,000000,0.2122,0.24,0.142,0.2105,25524,0
+TBLAW.US,D,20250604,000000,0.2369,0.2369,0.19,0.2235,4055,0
+TBLAW.US,D,20250605,000000,0.22,0.2369,0.1701,0.19,24627,0
+TBLAW.US,D,20250606,000000,0.1766,0.225,0.1766,0.2225,3344,0
+TBLAW.US,D,20250610,000000,0.2068,0.217,0.1821,0.1821,3945,0
+TBLAW.US,D,20250611,000000,0.216899,0.216899,0.216899,0.216899,630,0
+TBLAW.US,D,20250613,000000,0.21,0.21,0.21,0.21,500,0
+TBLAW.US,D,20250616,000000,0.22,0.221,0.22,0.221,21850,0
+TBLAW.US,D,20250617,000000,0.22,0.2369,0.183,0.2369,20228,0
+TBLAW.US,D,20250620,000000,0.2,0.220816,0.1854,0.220816,1491,0
+TBLAW.US,D,20250623,000000,0.1873,0.2271,0.1832,0.22,8000,0
+TBLAW.US,D,20250624,000000,0.185,0.185,0.185,0.185,101,0
+TBLAW.US,D,20250625,000000,0.185,0.185,0.1831,0.1833,1559,0
+TBLAW.US,D,20250626,000000,0.1832,0.19,0.1832,0.19,732,0
+TBLAW.US,D,20250627,000000,0.183,0.183101,0.183,0.183101,301,0
+TBLAW.US,D,20250630,000000,0.2031,0.24,0.2031,0.24,20085,0
+TBLAW.US,D,20250703,000000,0.23,0.237,0.23,0.23,3616,0
+TBLAW.US,D,20250707,000000,0.21155,0.21155,0.1862,0.1862,3100,0
+TBLAW.US,D,20250709,000000,0.1989,0.1989,0.1989,0.1989,110,0
+TBLAW.US,D,20250710,000000,0.1999,0.1999,0.1999,0.1999,105,0
+TBLAW.US,D,20250711,000000,0.191,0.191,0.191,0.191,110,0
+TBLAW.US,D,20250714,000000,0.2002,0.2063,0.1575,0.16,110607,0
+TBLAW.US,D,20250715,000000,0.1749,0.1749,0.165,0.165,11000,0
+TBLAW.US,D,20250716,000000,0.1551,0.1551,0.15,0.15,1120,0
+TBLAW.US,D,20250717,000000,0.1599,0.2,0.15,0.2,20538,0
+TBLAW.US,D,20250721,000000,0.1452,0.18,0.1452,0.16,2500,0
+TBLAW.US,D,20250722,000000,0.1686,0.1799,0.16,0.16,4624,0
+TBLAW.US,D,20250723,000000,0.1601,0.1799,0.1601,0.1799,3656,0
+TBLAW.US,D,20250724,000000,0.1601,0.1601,0.16,0.16,10320,0
+TBLAW.US,D,20250725,000000,0.179799,0.179799,0.179799,0.179799,500,0
+TBLAW.US,D,20250728,000000,0.1794,0.1794,0.1794,0.1794,150,0
+TBLAW.US,D,20250730,000000,0.1598,0.1599,0.1598,0.1599,259,0
+TBLAW.US,D,20250731,000000,0.1495,0.1591,0.14,0.1591,22090,0
+TBLAW.US,D,20250804,000000,0.128,0.1661,0.127,0.146739,11977,0
+TBLAW.US,D,20250805,000000,0.1292,0.1554,0.128,0.1554,9100,0
+TBLAW.US,D,20250806,000000,0.17,0.17,0.15,0.1595,17984,0
+TBLAW.US,D,20250807,000000,0.14,0.1401,0.14,0.1401,1300,0
+TBLAW.US,D,20250808,000000,0.1351,0.1761,0.129899,0.1375,8457,0
+TBLAW.US,D,20250811,000000,0.1375,0.168,0.13,0.13,7742,0
+TBLAW.US,D,20250812,000000,0.1376,0.15,0.115,0.1151,16142,0
+TBLAW.US,D,20250813,000000,0.1149,0.168,0.1149,0.168,14468,0
+TBLAW.US,D,20250815,000000,0.1261,0.1415,0.1176,0.1415,6178,0
+TBLAW.US,D,20250818,000000,0.1201,0.136499,0.1037,0.1357,47598,0
+TBLAW.US,D,20250820,000000,0.110001,0.1199,0.1001,0.1199,2477,0
+TBLAW.US,D,20250821,000000,0.11,0.11,0.11,0.11,2400,0
+TBLAW.US,D,20250822,000000,0.109999,0.11,0.109999,0.11,1240,0
+TBLAW.US,D,20250825,000000,0.11,0.11,0.104101,0.104101,6045,0
+TBLAW.US,D,20250826,000000,0.11,0.1399,0.11,0.1334,1200,0
+TBLAW.US,D,20250904,000000,0.1315,0.1315,0.1006,0.1304,12698,0
+TBLAW.US,D,20250905,000000,0.1271,0.1383,0.1271,0.1383,5504,0
+TBLAW.US,D,20250908,000000,0.11,0.1389,0.106,0.12,8357,0
+TBLAW.US,D,20250909,000000,0.11,0.13,0.099,0.1264,150705,0
+TBLAW.US,D,20250910,000000,0.1099,0.1099,0.095,0.095,38038,0
+TBLAW.US,D,20250911,000000,0.09,0.1016,0.0851,0.0851,15351,0
+TBLAW.US,D,20250912,000000,0.092799,0.092799,0.0853,0.0853,2200,0
+TBLAW.US,D,20250915,000000,0.0853,0.09,0.077,0.077,98784,0
+TBLAW.US,D,20250916,000000,0.077,0.077,0.0525,0.077,130824,0
+TBLAW.US,D,20250917,000000,0.066,0.0706,0.0653,0.0705,28303,0
+TBLAW.US,D,20250918,000000,0.0612,0.07,0.0612,0.07,21100,0
+TBLAW.US,D,20250919,000000,0.0769,0.0884,0.0769,0.08,16508,0
+TBLAW.US,D,20250922,000000,0.0752,0.124,0.0752,0.124,200,0
+TBLAW.US,D,20250923,000000,0.09,0.1,0.085,0.099,17055,0
+TBLAW.US,D,20250924,000000,0.11,0.125,0.0895,0.115,8120,0
+TBLAW.US,D,20250925,000000,0.115,0.115,0.11,0.11,1210,0
+TBLAW.US,D,20250926,000000,0.0942,0.099,0.08,0.099,8210,0
+TBLAW.US,D,20250929,000000,0.0801,0.0951,0.0801,0.091,1700,0
+TBLAW.US,D,20250930,000000,0.0801,0.085,0.08,0.085,36720,0
+TBLAW.US,D,20251001,000000,0.08,0.084899,0.08,0.08,4144,0
+TBLAW.US,D,20251002,000000,0.084101,0.084101,0.08,0.08,3600,0
+TBLAW.US,D,20251003,000000,0.08,0.081899,0.08,0.08,45313,0
+TBLAW.US,D,20251006,000000,0.08,0.088,0.08,0.088,12707,0
+TBLAW.US,D,20251007,000000,0.08,0.1275,0.08,0.105,53739,0
+TBLAW.US,D,20251009,000000,0.1199,0.1199,0.105,0.11,4514,0
+TBLAW.US,D,20251010,000000,0.0833,0.1049,0.0833,0.1049,4096,0
+TBLAW.US,D,20251015,000000,0.08,0.1049,0.08,0.1049,874,0
+TBLAW.US,D,20251016,000000,0.09,0.0967,0.0841,0.0967,1236,0
+TBLAW.US,D,20251020,000000,0.0833,0.0834,0.0833,0.0834,200,0
+TBLAW.US,D,20251021,000000,0.1,0.1066,0.095,0.1066,29284,0
+TBLAW.US,D,20251022,000000,0.095,0.095,0.095,0.095,1000,0
+TBLAW.US,D,20251024,000000,0.086,0.1,0.0801,0.1,25437,0
+TBLAW.US,D,20251027,000000,0.09,0.09,0.0817,0.09,14460,0
+TBLAW.US,D,20251028,000000,0.106,0.106,0.106,0.106,100,0
+TBLAW.US,D,20251030,000000,0.0801,0.125,0.0725,0.125,37448,0
+TBLAW.US,D,20251103,000000,0.12,0.12,0.0901,0.119,5500,0
+TBLAW.US,D,20251105,000000,0.11,0.1201,0.0901,0.11,41861,0
+TBLAW.US,D,20251106,000000,0.1222,0.124999,0.1045,0.119,3161,0
+TBLAW.US,D,20251107,000000,0.119,0.119,0.1189,0.1189,731,0
+TBLAW.US,D,20251110,000000,0.099,0.1011,0.0972,0.101,12435,0
+TBLAW.US,D,20251111,000000,0.099,0.13,0.099,0.102,55628,0
+TBLAW.US,D,20251112,000000,0.129,0.129901,0.1,0.11,57878,0
+TBLAW.US,D,20251113,000000,0.1003,0.1142,0.1003,0.1138,2406,0
+TBLAW.US,D,20251117,000000,0.11,0.11,0.1013,0.1095,9050,0
+TBLAW.US,D,20251119,000000,0.1013,0.1013,0.085,0.085,15915,0
+TBLAW.US,D,20251125,000000,0.095,0.095,0.0894,0.094,1530,0
+TBLAW.US,D,20251126,000000,0.09,0.09,0.09,0.09,1385,0
+TBLAW.US,D,20251202,000000,0.0929,0.0929,0.0929,0.0929,179,0
+TBLAW.US,D,20251205,000000,0.08,0.080001,0.08,0.080001,811,0
+TBLAW.US,D,20251210,000000,0.0807,0.0807,0.0807,0.0807,606,0
+TBLAW.US,D,20251211,000000,0.0807,0.0807,0.0806,0.0807,15910,0
+TBLAW.US,D,20251212,000000,0.0806,0.0806,0.0806,0.0806,487,0
+TBLAW.US,D,20251215,000000,0.0806,0.09,0.0806,0.0806,12245,0
+TBLAW.US,D,20251216,000000,0.0806,0.0806,0.0751,0.0751,17367,0
+TBLAW.US,D,20251217,000000,0.0751,0.0751,0.0571,0.0571,76880,0
+TBLAW.US,D,20251218,000000,0.05,0.0751,0.05,0.0531,101984,0
+TBLAW.US,D,20251219,000000,0.055,0.07,0.055,0.07,1918,0
+TBLAW.US,D,20251222,000000,0.07,0.07,0.07,0.07,5634,0
+TBLAW.US,D,20251223,000000,0.0675,0.0685,0.0551,0.0685,27686,0
+TBLAW.US,D,20251224,000000,0.0575,0.0666,0.0525,0.0608,152444,0
+TBLAW.US,D,20251226,000000,0.055,0.0777,0.0526,0.071,26894,0
+TBLAW.US,D,20251229,000000,0.0575,0.059151,0.0526,0.0531,15109,0
+TBLAW.US,D,20251230,000000,0.0531,0.0618,0.04,0.04,48706,0
+TBLAW.US,D,20251231,000000,0.04,0.0636,0.0356,0.0475,108219,0
+TBLAW.US,D,20260102,000000,0.0555,0.0808,0.0361,0.077,98859,0
+TBLAW.US,D,20260105,000000,0.0749,0.0749,0.065,0.067501,11800,0
+TBLAW.US,D,20260107,000000,0.0749,0.0808,0.0749,0.0808,2320,0
+TBLAW.US,D,20260108,000000,0.0799,0.0799,0.0799,0.0799,1071,0
+TBLAW.US,D,20260114,000000,0.0555,0.0555,0.0555,0.0555,1171,0
+TBLAW.US,D,20260115,000000,0.06,0.0666,0.044,0.044,10129,0
+TBLAW.US,D,20260116,000000,0.04505,0.04505,0.0421,0.0421,750,0
+TBLAW.US,D,20260120,000000,0.0332,0.039999,0.0332,0.038426,11923,0
+TBLAW.US,D,20260123,000000,0.038,0.0381,0.0375,0.0376,11902,0
+TBLAW.US,D,20260126,000000,0.0437,0.0437,0.036,0.04,4100,0
+TBLAW.US,D,20260127,000000,0.04,0.04,0.036,0.036,6604,0
+TBLAW.US,D,20260128,000000,0.0399,0.0399,0.0398,0.0398,900,0
+TBLAW.US,D,20260129,000000,0.0399,0.04,0.0399,0.04,6419,0
+TBLAW.US,D,20260130,000000,0.0389,0.0389,0.0376,0.0376,3000,0
+TBLAW.US,D,20260202,000000,0.0389,0.0389,0.036,0.036,3092,0
+TBLAW.US,D,20260203,000000,0.0368,0.0389,0.03,0.03,20348,0
+TBLAW.US,D,20260206,000000,0.0298,0.0299,0.029,0.029,3555,0
+TBLAW.US,D,20260210,000000,0.029,0.0291,0.029,0.029,4523,0
+TBLAW.US,D,20260211,000000,0.029,0.03,0.029,0.03,4450,0
+TBLAW.US,D,20260212,000000,0.029,0.029,0.027,0.027,8700,0
+TBLAW.US,D,20260213,000000,0.0288,0.034919,0.0288,0.0333,1472,0
+TBLAW.US,D,20260217,000000,0.027,0.0333,0.027,0.0333,2100,0
+TBLAW.US,D,20260218,000000,0.027,0.027,0.0151,0.015186,37438,0
diff --git a/daily/us/nasdaq stocks/2/tcx.us.txt b/daily/us/nasdaq stocks/2/tcx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3d4048aa52c05dc15388048828355df3d614baa8
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tcx.us.txt	
@@ -0,0 +1,5275 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TCX.US,D,20050225,000000,3.56,3.8,3.56,3.72,28399,0
+TCX.US,D,20050228,000000,3.76,3.84,3.6,3.6,24427,0
+TCX.US,D,20050301,000000,3.76,3.76,3.6,3.6,15187,0
+TCX.US,D,20050302,000000,3.64,3.96,3.6,3.92,65597,0
+TCX.US,D,20050303,000000,3.8,3.92,3.8,3.92,25987,0
+TCX.US,D,20050304,000000,4.04,4.16,3.84,3.92,62322,0
+TCX.US,D,20050307,000000,3.92,4.2,3.88,3.96,73394,0
+TCX.US,D,20050308,000000,4,4.16,3.96,4,122739,0
+TCX.US,D,20050309,000000,4.08,4.08,4,4,80202,0
+TCX.US,D,20050310,000000,4,4.72,4,4.2,237685,0
+TCX.US,D,20050311,000000,4.2,4.24,3.96,4,68342,0
+TCX.US,D,20050314,000000,4.2,4.2,4,4.04,39521,0
+TCX.US,D,20050315,000000,4,4.16,4,4.08,50438,0
+TCX.US,D,20050316,000000,4.08,4.2,4,4.04,76914,0
+TCX.US,D,20050317,000000,4.08,4.08,3.72,3.8,106108,0
+TCX.US,D,20050318,000000,3.88,4.08,3.8,4.08,26173,0
+TCX.US,D,20050321,000000,4.04,4.16,3.96,4,59108,0
+TCX.US,D,20050322,000000,3.96,4.04,3.96,3.96,21719,0
+TCX.US,D,20050323,000000,3.96,4,3.96,4,23731,0
+TCX.US,D,20050324,000000,3.96,4,3.84,3.88,48458,0
+TCX.US,D,20050328,000000,3.84,4,3.84,4,21650,0
+TCX.US,D,20050329,000000,3.88,4,3.68,3.92,47783,0
+TCX.US,D,20050330,000000,3.76,4,3.76,4,14251,0
+TCX.US,D,20050331,000000,3.92,4,3.76,3.84,24836,0
+TCX.US,D,20050401,000000,3.8,3.88,3.76,3.76,9026,0
+TCX.US,D,20050404,000000,3.76,3.88,3.68,3.76,12311,0
+TCX.US,D,20050405,000000,3.88,4.08,3.76,3.96,45314,0
+TCX.US,D,20050406,000000,3.96,4.04,3.92,4,49002,0
+TCX.US,D,20050407,000000,4,4,3.92,4,14373,0
+TCX.US,D,20050408,000000,4,4,3.96,3.96,12989,0
+TCX.US,D,20050411,000000,3.96,3.96,3.68,3.76,20492,0
+TCX.US,D,20050412,000000,3.76,3.8,3.64,3.68,17735,0
+TCX.US,D,20050413,000000,3.72,3.8,3.64,3.76,22388,0
+TCX.US,D,20050414,000000,3.76,3.92,3.76,3.8,27279,0
+TCX.US,D,20050415,000000,3.76,3.84,3.6,3.6,53182,0
+TCX.US,D,20050418,000000,3.56,3.72,3.56,3.56,18634,0
+TCX.US,D,20050419,000000,3.56,3.68,3.28,3.44,55284,0
+TCX.US,D,20050420,000000,3.32,3.44,3.28,3.32,17844,0
+TCX.US,D,20050421,000000,3.24,3.32,3.16,3.28,42535,0
+TCX.US,D,20050422,000000,3.28,3.28,3.12,3.2,21295,0
+TCX.US,D,20050425,000000,3.2,3.44,3.12,3.44,20687,0
+TCX.US,D,20050426,000000,3.52,3.6,3.52,3.6,14314,0
+TCX.US,D,20050427,000000,3.6,3.6,3.56,3.6,11543,0
+TCX.US,D,20050428,000000,3.6,3.6,3.52,3.6,6956,0
+TCX.US,D,20050429,000000,3.6,3.6,3.28,3.56,25844,0
+TCX.US,D,20050502,000000,3.4,3.52,3.4,3.44,12050,0
+TCX.US,D,20050503,000000,3.4,3.52,3.32,3.32,17839,0
+TCX.US,D,20050504,000000,3.28,3.44,3.24,3.24,16855,0
+TCX.US,D,20050505,000000,3.4,3.4,3.2,3.32,33967,0
+TCX.US,D,20050506,000000,3.24,3.4,3.24,3.32,19516,0
+TCX.US,D,20050509,000000,3.72,3.96,3.72,3.76,152485,0
+TCX.US,D,20050510,000000,3.8,3.84,3.72,3.76,45400,0
+TCX.US,D,20050511,000000,3.72,3.8,3.72,3.76,20975,0
+TCX.US,D,20050512,000000,3.72,3.8,3.6,3.64,33881,0
+TCX.US,D,20050513,000000,3.72,3.76,3.64,3.64,23725,0
+TCX.US,D,20050516,000000,3.64,3.68,3.56,3.6,25054,0
+TCX.US,D,20050517,000000,3.72,3.76,3.56,3.6,22267,0
+TCX.US,D,20050518,000000,3.52,3.72,3.52,3.52,11847,0
+TCX.US,D,20050519,000000,3.52,3.64,3.4,3.48,18451,0
+TCX.US,D,20050520,000000,3.4,3.48,3.32,3.32,18675,0
+TCX.US,D,20050523,000000,3.32,3.48,3.32,3.48,8367,0
+TCX.US,D,20050524,000000,3.48,3.48,3.4,3.44,13113,0
+TCX.US,D,20050525,000000,3.48,3.6,3.44,3.56,38129,0
+TCX.US,D,20050526,000000,3.56,3.6,3.48,3.48,10490,0
+TCX.US,D,20050527,000000,3.48,3.52,3.4,3.48,10350,0
+TCX.US,D,20050531,000000,3.52,3.52,3.4,3.48,3106,0
+TCX.US,D,20050601,000000,3.4,3.52,3.4,3.4,14556,0
+TCX.US,D,20050602,000000,3.36,3.48,3.36,3.44,49525,0
+TCX.US,D,20050603,000000,3.4,3.56,3.4,3.56,9331,0
+TCX.US,D,20050606,000000,3.48,3.6,3.44,3.6,44427,0
+TCX.US,D,20050607,000000,3.6,3.64,3.56,3.64,21831,0
+TCX.US,D,20050608,000000,3.6,3.72,3.6,3.6,19934,0
+TCX.US,D,20050609,000000,3.6,3.64,3.6,3.64,16692,0
+TCX.US,D,20050610,000000,3.6,3.64,3.6,3.6,24463,0
+TCX.US,D,20050613,000000,3.64,3.64,3.6,3.6,32100,0
+TCX.US,D,20050614,000000,3.6,3.64,3.6,3.6,5463,0
+TCX.US,D,20050615,000000,3.6,3.6,3.6,3.6,9625,0
+TCX.US,D,20050616,000000,3.64,3.68,3.6,3.64,14324,0
+TCX.US,D,20050617,000000,3.64,3.68,3.56,3.56,23100,0
+TCX.US,D,20050620,000000,3.56,3.64,3.56,3.56,6800,0
+TCX.US,D,20050621,000000,3.56,4,3.56,3.92,80686,0
+TCX.US,D,20050622,000000,3.96,4.64,3.84,4,241978,0
+TCX.US,D,20050623,000000,4.08,4.08,3.8,3.88,41661,0
+TCX.US,D,20050624,000000,4,4.04,3.96,4.04,38941,0
+TCX.US,D,20050627,000000,4.04,4.04,3.96,3.96,10025,0
+TCX.US,D,20050628,000000,3.96,4,3.72,4,50108,0
+TCX.US,D,20050629,000000,4.04,4.04,3.96,3.96,31668,0
+TCX.US,D,20050630,000000,3.96,4,3.96,3.96,8875,0
+TCX.US,D,20050701,000000,3.96,4,3.96,4,6575,0
+TCX.US,D,20050705,000000,3.96,4.08,3.92,4,119233,0
+TCX.US,D,20050706,000000,4,4.04,4,4,165310,0
+TCX.US,D,20050707,000000,4,4.36,4,4.24,525920,0
+TCX.US,D,20050708,000000,4.4,4.4,4.12,4.12,177312,0
+TCX.US,D,20050711,000000,4.24,4.24,4.08,4.16,326551,0
+TCX.US,D,20050712,000000,4.16,4.16,3.96,4,160310,0
+TCX.US,D,20050713,000000,4,4.12,3.96,3.96,25932,0
+TCX.US,D,20050714,000000,3.96,4.08,3.96,4,102750,0
+TCX.US,D,20050715,000000,3.96,4.04,3.96,4,117210,0
+TCX.US,D,20050718,000000,3.96,4.04,3.88,3.96,18927,0
+TCX.US,D,20050719,000000,3.96,4.16,3.88,4.08,19353,0
+TCX.US,D,20050720,000000,4.04,4.36,4.04,4.28,65540,0
+TCX.US,D,20050721,000000,4.32,4.4,4.12,4.28,30575,0
+TCX.US,D,20050722,000000,4.24,4.4,4.08,4.2,23873,0
+TCX.US,D,20050725,000000,4.12,4.16,4.04,4.12,20223,0
+TCX.US,D,20050726,000000,4.12,4.12,4.04,4.08,15273,0
+TCX.US,D,20050727,000000,4.04,4.08,3.96,4.08,26743,0
+TCX.US,D,20050728,000000,4.08,4.08,3.96,4,14610,0
+TCX.US,D,20050729,000000,4,4.04,3.96,4,13870,0
+TCX.US,D,20050801,000000,4.04,4.08,3.96,4.08,18435,0
+TCX.US,D,20050802,000000,4.08,4.2,4.08,4.16,16474,0
+TCX.US,D,20050803,000000,4.16,4.16,4,4.16,27724,0
+TCX.US,D,20050804,000000,4.08,4.16,3.96,4.08,54966,0
+TCX.US,D,20050805,000000,4.04,4.2,4.04,4.08,16435,0
+TCX.US,D,20050808,000000,4.08,4.28,4.08,4.16,24896,0
+TCX.US,D,20050809,000000,4.16,4.16,4.04,4.08,7550,0
+TCX.US,D,20050810,000000,4.08,4.12,4.04,4.04,12988,0
+TCX.US,D,20050811,000000,4.04,4.04,3.72,3.76,142930,0
+TCX.US,D,20050812,000000,3.76,3.92,3.76,3.92,54773,0
+TCX.US,D,20050815,000000,3.92,3.92,3.68,3.68,59061,0
+TCX.US,D,20050816,000000,3.68,3.72,3.6,3.64,78100,0
+TCX.US,D,20050817,000000,3.64,3.64,3.6,3.64,63025,0
+TCX.US,D,20050818,000000,3.64,3.64,3.56,3.6,64450,0
+TCX.US,D,20050819,000000,3.6,3.6,3.4,3.6,129275,0
+TCX.US,D,20050822,000000,3.6,3.64,3.56,3.56,25350,0
+TCX.US,D,20050823,000000,3.96,4.36,3.64,4.28,1019300,0
+TCX.US,D,20050824,000000,4.6,5.12,4.44,4.64,1192575,0
+TCX.US,D,20050825,000000,4.64,4.84,4.24,4.32,367050,0
+TCX.US,D,20050826,000000,4.48,4.56,4.04,4.16,192475,0
+TCX.US,D,20050829,000000,4.28,4.28,3.84,4.12,171025,0
+TCX.US,D,20050830,000000,4.08,4.12,3.88,4.12,117475,0
+TCX.US,D,20050831,000000,4.08,4.08,3.84,3.96,79300,0
+TCX.US,D,20050901,000000,3.96,3.96,3.8,3.84,53700,0
+TCX.US,D,20050902,000000,3.84,3.88,3.8,3.84,68275,0
+TCX.US,D,20050906,000000,3.88,4.12,3.8,4,65950,0
+TCX.US,D,20050907,000000,4,4.2,3.88,4.12,80525,0
+TCX.US,D,20050908,000000,4.2,4.28,4.08,4.12,84500,0
+TCX.US,D,20050909,000000,4.2,4.28,4,4,62600,0
+TCX.US,D,20050912,000000,4.08,4.2,4.04,4.12,50275,0
+TCX.US,D,20050913,000000,4.12,4.12,4,4,32825,0
+TCX.US,D,20050914,000000,4.04,4.16,4,4,43725,0
+TCX.US,D,20050915,000000,4.08,4.12,4,4.08,33050,0
+TCX.US,D,20050916,000000,4.04,4.12,4,4.04,30700,0
+TCX.US,D,20050919,000000,4.04,4.08,3.96,4,65200,0
+TCX.US,D,20050920,000000,4,4,3.84,3.84,90675,0
+TCX.US,D,20050921,000000,3.84,3.96,3.8,3.88,25650,0
+TCX.US,D,20050922,000000,3.68,3.96,3.64,3.84,141150,0
+TCX.US,D,20050923,000000,3.88,3.92,3.6,3.68,63575,0
+TCX.US,D,20050926,000000,3.8,3.88,3.68,3.84,63475,0
+TCX.US,D,20050927,000000,3.8,3.92,3.72,3.76,82150,0
+TCX.US,D,20050928,000000,3.76,3.84,3.68,3.72,42250,0
+TCX.US,D,20050929,000000,3.72,3.76,3.6,3.68,74925,0
+TCX.US,D,20050930,000000,3.76,3.88,3.68,3.76,137300,0
+TCX.US,D,20051003,000000,3.8,3.88,3.8,3.84,68675,0
+TCX.US,D,20051004,000000,3.92,3.96,3.8,3.88,157150,0
+TCX.US,D,20051005,000000,3.92,3.96,3.76,3.76,29550,0
+TCX.US,D,20051006,000000,3.76,3.76,3.68,3.68,58750,0
+TCX.US,D,20051007,000000,3.72,3.84,3.64,3.64,35325,0
+TCX.US,D,20051010,000000,3.64,3.76,3.64,3.72,27775,0
+TCX.US,D,20051011,000000,3.72,3.76,3.16,3.64,167675,0
+TCX.US,D,20051012,000000,3.52,3.72,3.52,3.64,33325,0
+TCX.US,D,20051013,000000,3.6,3.64,3.52,3.64,29150,0
+TCX.US,D,20051014,000000,3.56,3.8,3.56,3.72,72250,0
+TCX.US,D,20051017,000000,3.8,3.92,3.72,3.84,81500,0
+TCX.US,D,20051018,000000,3.92,3.96,3.84,3.84,32150,0
+TCX.US,D,20051019,000000,3.88,3.92,3.4,3.64,128375,0
+TCX.US,D,20051020,000000,3.56,3.64,3.52,3.6,42175,0
+TCX.US,D,20051021,000000,3.6,3.68,3.56,3.6,48900,0
+TCX.US,D,20051024,000000,3.6,3.64,3.56,3.56,18725,0
+TCX.US,D,20051025,000000,3.56,3.72,3.56,3.6,88750,0
+TCX.US,D,20051026,000000,3.6,3.68,3.6,3.64,23450,0
+TCX.US,D,20051027,000000,3.68,3.72,3.6,3.6,17525,0
+TCX.US,D,20051028,000000,3.6,3.72,3.6,3.64,19750,0
+TCX.US,D,20051031,000000,3.68,3.72,3.6,3.68,22150,0
+TCX.US,D,20051101,000000,3.68,3.88,3.68,3.84,78725,0
+TCX.US,D,20051102,000000,3.8,3.84,3.64,3.76,21900,0
+TCX.US,D,20051103,000000,3.72,3.76,3.52,3.6,57375,0
+TCX.US,D,20051104,000000,3.6,3.68,3.56,3.6,45675,0
+TCX.US,D,20051107,000000,3.6,3.72,3.56,3.64,21300,0
+TCX.US,D,20051108,000000,3.76,3.76,3.64,3.72,35625,0
+TCX.US,D,20051109,000000,3.6,3.6,3.32,3.36,127225,0
+TCX.US,D,20051110,000000,3.36,3.4,3.04,3.2,74850,0
+TCX.US,D,20051111,000000,3.2,3.36,3.08,3.24,164700,0
+TCX.US,D,20051114,000000,3.44,3.44,3.2,3.24,34950,0
+TCX.US,D,20051115,000000,3.2,3.28,3.12,3.28,50375,0
+TCX.US,D,20051116,000000,3.28,3.28,3.2,3.24,17825,0
+TCX.US,D,20051117,000000,3.24,3.28,3.2,3.24,23500,0
+TCX.US,D,20051118,000000,3.24,3.28,3.2,3.2,40125,0
+TCX.US,D,20051121,000000,3.24,3.24,3.16,3.2,24550,0
+TCX.US,D,20051122,000000,3.2,3.28,3.2,3.2,33100,0
+TCX.US,D,20051123,000000,3.2,3.24,3.2,3.24,34125,0
+TCX.US,D,20051125,000000,3.24,3.52,3.24,3.32,31800,0
+TCX.US,D,20051128,000000,3.32,3.4,3.28,3.32,29475,0
+TCX.US,D,20051129,000000,3.28,3.4,3.24,3.32,75625,0
+TCX.US,D,20051130,000000,3.32,3.44,3.28,3.4,22375,0
+TCX.US,D,20051201,000000,3.32,3.4,3.2,3.36,42250,0
+TCX.US,D,20051202,000000,3.36,3.4,3.2,3.36,24325,0
+TCX.US,D,20051205,000000,3.32,3.44,3.32,3.36,76675,0
+TCX.US,D,20051206,000000,3.36,3.48,3.2,3.2,94350,0
+TCX.US,D,20051207,000000,3.24,3.32,3.2,3.24,27850,0
+TCX.US,D,20051208,000000,3.24,3.32,3.2,3.2,30475,0
+TCX.US,D,20051209,000000,3.2,3.28,3.08,3.24,98250,0
+TCX.US,D,20051212,000000,3.2,3.28,3.2,3.28,18825,0
+TCX.US,D,20051213,000000,3.24,3.28,3.2,3.2,11350,0
+TCX.US,D,20051214,000000,3.24,3.24,3.16,3.2,26050,0
+TCX.US,D,20051215,000000,3.24,3.24,3.2,3.2,16125,0
+TCX.US,D,20051216,000000,3.24,3.28,3.2,3.2,9900,0
+TCX.US,D,20051219,000000,3.2,3.32,3.2,3.2,14700,0
+TCX.US,D,20051220,000000,3.28,3.28,3.2,3.2,9775,0
+TCX.US,D,20051221,000000,3.2,3.24,3.16,3.2,40425,0
+TCX.US,D,20051222,000000,3.16,3.24,3.12,3.12,33725,0
+TCX.US,D,20051223,000000,3.12,3.24,3.12,3.24,39150,0
+TCX.US,D,20051227,000000,3.24,3.24,3.16,3.24,27600,0
+TCX.US,D,20051228,000000,3.2,3.24,3.12,3.16,35575,0
+TCX.US,D,20051229,000000,3.12,3.28,3.08,3.24,92700,0
+TCX.US,D,20051230,000000,3.24,3.4,3.24,3.32,79950,0
+TCX.US,D,20060103,000000,3.24,3.52,3.2,3.52,90275,0
+TCX.US,D,20060104,000000,3.44,3.48,3.32,3.36,142400,0
+TCX.US,D,20060105,000000,3.52,3.8,3.36,3.72,190150,0
+TCX.US,D,20060106,000000,3.92,4.04,3.84,3.88,281850,0
+TCX.US,D,20060109,000000,4,4.2,3.84,3.84,193225,0
+TCX.US,D,20060110,000000,3.92,3.96,3.8,3.84,72100,0
+TCX.US,D,20060111,000000,3.8,3.84,3.64,3.72,108025,0
+TCX.US,D,20060112,000000,3.88,3.88,3.68,3.68,61950,0
+TCX.US,D,20060113,000000,3.72,3.76,3.6,3.68,75400,0
+TCX.US,D,20060117,000000,3.68,3.8,3.56,3.6,82075,0
+TCX.US,D,20060118,000000,3.64,3.64,3.52,3.56,79925,0
+TCX.US,D,20060119,000000,3.6,3.8,3.52,3.8,69625,0
+TCX.US,D,20060120,000000,3.88,3.88,3.64,3.72,49150,0
+TCX.US,D,20060123,000000,3.8,3.8,3.44,3.6,75425,0
+TCX.US,D,20060124,000000,3.6,3.64,3.52,3.56,50000,0
+TCX.US,D,20060125,000000,3.56,3.68,3.56,3.68,37825,0
+TCX.US,D,20060126,000000,3.56,3.68,3.56,3.6,35275,0
+TCX.US,D,20060127,000000,3.6,3.72,3.56,3.72,118625,0
+TCX.US,D,20060130,000000,3.72,3.72,3.6,3.64,33675,0
+TCX.US,D,20060131,000000,3.64,3.68,3.6,3.64,25700,0
+TCX.US,D,20060201,000000,3.64,3.76,3.64,3.76,48450,0
+TCX.US,D,20060202,000000,3.76,3.84,3.72,3.8,32225,0
+TCX.US,D,20060203,000000,3.8,3.84,3.72,3.8,19525,0
+TCX.US,D,20060206,000000,3.76,3.8,3.72,3.76,34225,0
+TCX.US,D,20060207,000000,3.76,3.8,3.68,3.72,29000,0
+TCX.US,D,20060208,000000,3.72,3.76,3.64,3.68,17525,0
+TCX.US,D,20060209,000000,3.8,3.88,3.72,3.8,49075,0
+TCX.US,D,20060210,000000,3.64,3.72,3.56,3.64,32950,0
+TCX.US,D,20060213,000000,3.6,3.68,3.48,3.56,37575,0
+TCX.US,D,20060214,000000,3.52,3.6,3.36,3.44,120325,0
+TCX.US,D,20060215,000000,3.32,3.6,3.24,3.56,43525,0
+TCX.US,D,20060216,000000,3.64,3.64,3.4,3.52,61600,0
+TCX.US,D,20060217,000000,3.52,3.56,3.48,3.56,15275,0
+TCX.US,D,20060221,000000,3.56,3.56,3.44,3.44,34500,0
+TCX.US,D,20060222,000000,3.44,3.6,3.44,3.48,11075,0
+TCX.US,D,20060223,000000,3.52,3.56,3.48,3.56,25525,0
+TCX.US,D,20060224,000000,3.52,3.56,3.36,3.52,46000,0
+TCX.US,D,20060227,000000,3.56,3.56,3.4,3.52,11175,0
+TCX.US,D,20060228,000000,3.44,3.56,3.4,3.48,28300,0
+TCX.US,D,20060301,000000,3.44,3.52,3.4,3.44,13500,0
+TCX.US,D,20060302,000000,3.52,3.6,3.4,3.56,41950,0
+TCX.US,D,20060303,000000,3.56,3.76,3.52,3.72,64675,0
+TCX.US,D,20060306,000000,3.68,3.72,3.52,3.68,18225,0
+TCX.US,D,20060307,000000,3.64,3.72,3.6,3.64,37875,0
+TCX.US,D,20060308,000000,3.64,3.64,3.6,3.6,5100,0
+TCX.US,D,20060309,000000,3.6,3.64,3.52,3.64,40675,0
+TCX.US,D,20060310,000000,3.6,3.64,3.52,3.6,29400,0
+TCX.US,D,20060313,000000,3.56,3.56,3.48,3.52,9925,0
+TCX.US,D,20060314,000000,3.48,3.52,3.44,3.44,23425,0
+TCX.US,D,20060315,000000,3.44,3.52,3.36,3.44,27950,0
+TCX.US,D,20060316,000000,3.44,3.44,3.32,3.4,45100,0
+TCX.US,D,20060317,000000,3.32,3.52,3.32,3.44,33625,0
+TCX.US,D,20060320,000000,3.44,3.48,3.4,3.44,11150,0
+TCX.US,D,20060321,000000,3.44,3.44,3.32,3.4,20125,0
+TCX.US,D,20060322,000000,3.36,3.4,3.32,3.4,8000,0
+TCX.US,D,20060323,000000,3.44,3.44,3.36,3.4,20950,0
+TCX.US,D,20060324,000000,3.4,3.48,3.32,3.4,13300,0
+TCX.US,D,20060327,000000,3.48,3.6,3.4,3.48,46775,0
+TCX.US,D,20060328,000000,3.8,3.8,3.44,3.6,111950,0
+TCX.US,D,20060329,000000,3.6,3.6,3.4,3.52,52525,0
+TCX.US,D,20060330,000000,3.52,3.56,3.4,3.56,78350,0
+TCX.US,D,20060331,000000,3.56,3.56,3.48,3.52,36050,0
+TCX.US,D,20060403,000000,3.56,3.64,3.52,3.52,48800,0
+TCX.US,D,20060404,000000,3.48,3.56,3.44,3.48,16975,0
+TCX.US,D,20060405,000000,3.48,3.48,3.4,3.44,36000,0
+TCX.US,D,20060406,000000,3.44,3.48,3.32,3.32,72225,0
+TCX.US,D,20060407,000000,3.4,3.52,3.36,3.44,14750,0
+TCX.US,D,20060410,000000,3.48,3.8,3.44,3.56,247600,0
+TCX.US,D,20060411,000000,3.56,3.64,3.44,3.52,29350,0
+TCX.US,D,20060412,000000,3.6,3.6,3.48,3.56,83250,0
+TCX.US,D,20060413,000000,3.6,4.2,3.56,3.8,656950,0
+TCX.US,D,20060417,000000,3.84,3.96,3.68,3.68,121600,0
+TCX.US,D,20060418,000000,3.68,3.76,3.56,3.6,73800,0
+TCX.US,D,20060419,000000,3.6,3.64,3.44,3.56,90600,0
+TCX.US,D,20060420,000000,3.6,3.6,3.52,3.6,22925,0
+TCX.US,D,20060421,000000,3.6,3.6,3.44,3.56,71900,0
+TCX.US,D,20060424,000000,3.56,3.56,3.44,3.56,28475,0
+TCX.US,D,20060425,000000,3.56,3.56,3.44,3.48,34700,0
+TCX.US,D,20060426,000000,3.6,3.6,3.48,3.56,53175,0
+TCX.US,D,20060427,000000,3.44,3.52,3.4,3.48,89825,0
+TCX.US,D,20060428,000000,3.4,3.48,3.4,3.4,36125,0
+TCX.US,D,20060501,000000,3.36,3.56,3.32,3.48,52900,0
+TCX.US,D,20060502,000000,3.36,3.52,3.36,3.44,33050,0
+TCX.US,D,20060503,000000,3.44,3.52,3.44,3.44,24625,0
+TCX.US,D,20060504,000000,3.48,3.56,3.44,3.44,60875,0
+TCX.US,D,20060505,000000,3.48,3.6,3.36,3.52,95425,0
+TCX.US,D,20060508,000000,3.52,3.6,3.48,3.48,58350,0
+TCX.US,D,20060509,000000,3.52,3.52,3.4,3.44,49625,0
+TCX.US,D,20060510,000000,3.44,3.56,3.4,3.44,26050,0
+TCX.US,D,20060511,000000,3.36,3.52,3.36,3.36,49075,0
+TCX.US,D,20060512,000000,3.4,3.4,3.32,3.4,41100,0
+TCX.US,D,20060515,000000,3.44,3.52,3.24,3.32,55200,0
+TCX.US,D,20060516,000000,3.32,3.36,3.2,3.24,35450,0
+TCX.US,D,20060517,000000,3.24,3.32,3.24,3.28,16900,0
+TCX.US,D,20060518,000000,3.28,3.48,3.28,3.36,49550,0
+TCX.US,D,20060519,000000,3.36,3.36,3.24,3.36,24525,0
+TCX.US,D,20060522,000000,3.36,3.36,3.24,3.24,24500,0
+TCX.US,D,20060523,000000,3.24,3.36,3.24,3.24,41400,0
+TCX.US,D,20060524,000000,3.2,3.44,3.08,3.32,72175,0
+TCX.US,D,20060525,000000,3.32,3.32,3.2,3.24,18050,0
+TCX.US,D,20060526,000000,3.24,3.32,3.24,3.24,7750,0
+TCX.US,D,20060530,000000,3.24,3.24,3.16,3.2,23100,0
+TCX.US,D,20060531,000000,3.12,3.28,3.12,3.2,23375,0
+TCX.US,D,20060601,000000,3.2,3.32,3.16,3.32,20000,0
+TCX.US,D,20060602,000000,3.36,3.36,3.24,3.28,11950,0
+TCX.US,D,20060605,000000,3.2,3.36,3.2,3.32,10400,0
+TCX.US,D,20060606,000000,3.24,3.28,3.2,3.2,137800,0
+TCX.US,D,20060607,000000,3.2,3.28,3.16,3.24,15425,0
+TCX.US,D,20060608,000000,3.24,3.24,3.12,3.2,36300,0
+TCX.US,D,20060609,000000,3.16,3.28,3.12,3.2,12725,0
+TCX.US,D,20060612,000000,3.2,3.2,3.12,3.16,9500,0
+TCX.US,D,20060613,000000,3.24,3.24,3.12,3.16,34125,0
+TCX.US,D,20060614,000000,3.16,3.2,3.12,3.16,15650,0
+TCX.US,D,20060615,000000,3.16,3.2,3.12,3.16,98500,0
+TCX.US,D,20060616,000000,3.2,3.36,3.2,3.24,62450,0
+TCX.US,D,20060619,000000,3.28,3.52,3.28,3.48,115775,0
+TCX.US,D,20060620,000000,3.48,3.52,3.32,3.36,38675,0
+TCX.US,D,20060621,000000,3.32,3.48,3.32,3.4,192350,0
+TCX.US,D,20060622,000000,3.4,3.44,3.32,3.36,20500,0
+TCX.US,D,20060623,000000,3.4,3.44,3.32,3.36,7450,0
+TCX.US,D,20060626,000000,3.32,3.36,3.32,3.32,20400,0
+TCX.US,D,20060627,000000,3.32,3.56,3.32,3.48,323750,0
+TCX.US,D,20060628,000000,3.52,3.84,3.52,3.76,150175,0
+TCX.US,D,20060629,000000,3.84,3.96,3.6,3.92,134650,0
+TCX.US,D,20060630,000000,4,4,3.4,3.84,38850,0
+TCX.US,D,20060703,000000,3.84,3.92,3.76,3.92,39600,0
+TCX.US,D,20060705,000000,3.88,3.92,3.8,3.92,27100,0
+TCX.US,D,20060706,000000,3.84,3.96,3.8,3.92,93100,0
+TCX.US,D,20060707,000000,3.92,3.92,3.8,3.84,44825,0
+TCX.US,D,20060710,000000,3.84,3.92,3.8,3.92,20125,0
+TCX.US,D,20060711,000000,3.84,3.88,3.8,3.8,17975,0
+TCX.US,D,20060712,000000,3.8,3.8,3.44,3.68,27375,0
+TCX.US,D,20060713,000000,3.68,3.8,3.6,3.6,23100,0
+TCX.US,D,20060714,000000,3.68,3.72,3.52,3.72,6825,0
+TCX.US,D,20060717,000000,3.72,3.76,3.6,3.76,8150,0
+TCX.US,D,20060718,000000,3.68,3.76,3.6,3.76,2900,0
+TCX.US,D,20060719,000000,3.76,3.76,3.6,3.76,7425,0
+TCX.US,D,20060720,000000,3.6,3.8,3.6,3.72,8725,0
+TCX.US,D,20060721,000000,3.76,3.76,3.6,3.68,13950,0
+TCX.US,D,20060724,000000,3.6,3.64,3.6,3.6,3650,0
+TCX.US,D,20060725,000000,3.6,3.68,3.6,3.64,13125,0
+TCX.US,D,20060726,000000,3.64,3.76,3.64,3.76,44950,0
+TCX.US,D,20060727,000000,3.72,3.72,3.64,3.72,11575,0
+TCX.US,D,20060728,000000,3.64,3.72,3.64,3.64,20925,0
+TCX.US,D,20060731,000000,3.68,3.68,3.64,3.64,1600,0
+TCX.US,D,20060801,000000,3.64,3.72,3.64,3.68,12750,0
+TCX.US,D,20060802,000000,3.68,3.72,3.64,3.68,47100,0
+TCX.US,D,20060803,000000,3.72,3.76,3.64,3.76,23050,0
+TCX.US,D,20060804,000000,3.72,3.8,3.68,3.8,8875,0
+TCX.US,D,20060807,000000,3.76,3.8,3.72,3.76,9975,0
+TCX.US,D,20060808,000000,3.72,3.76,3.64,3.76,3225,0
+TCX.US,D,20060809,000000,3.72,3.84,3.68,3.76,37350,0
+TCX.US,D,20060810,000000,3.8,3.8,3.68,3.72,21225,0
+TCX.US,D,20060811,000000,3.64,3.76,3.64,3.68,5425,0
+TCX.US,D,20060814,000000,3.68,3.72,3.64,3.72,10525,0
+TCX.US,D,20060815,000000,3.64,3.72,3.64,3.72,11400,0
+TCX.US,D,20060816,000000,3.72,3.76,3.6,3.64,41050,0
+TCX.US,D,20060817,000000,3.6,3.68,3.6,3.68,3900,0
+TCX.US,D,20060818,000000,3.64,3.72,3.64,3.72,8350,0
+TCX.US,D,20060821,000000,3.64,3.68,3.6,3.64,6800,0
+TCX.US,D,20060822,000000,3.64,3.68,3.56,3.68,6275,0
+TCX.US,D,20060823,000000,3.64,3.68,3.6,3.64,2525,0
+TCX.US,D,20060824,000000,3.6,3.64,3.6,3.64,11750,0
+TCX.US,D,20060825,000000,3.6,3.64,3.6,3.64,5650,0
+TCX.US,D,20060828,000000,3.6,3.64,3.52,3.56,22750,0
+TCX.US,D,20060829,000000,3.6,3.68,3.56,3.6,19875,0
+TCX.US,D,20060830,000000,3.64,3.68,3.2,3.52,16775,0
+TCX.US,D,20060831,000000,3.52,3.56,3.52,3.52,4300,0
+TCX.US,D,20060901,000000,3.68,3.76,3.6,3.76,51725,0
+TCX.US,D,20060905,000000,3.72,3.76,3.6,3.68,33000,0
+TCX.US,D,20060906,000000,3.64,3.64,3.56,3.6,4200,0
+TCX.US,D,20060907,000000,3.64,3.68,3.56,3.68,24125,0
+TCX.US,D,20060908,000000,3.64,3.64,3.6,3.6,7175,0
+TCX.US,D,20060911,000000,3.6,3.6,3.52,3.56,36050,0
+TCX.US,D,20060912,000000,3.52,3.6,3.44,3.6,22650,0
+TCX.US,D,20060913,000000,3.64,3.68,3.56,3.6,3350,0
+TCX.US,D,20060914,000000,3.64,3.64,3.56,3.6,3750,0
+TCX.US,D,20060915,000000,3.48,3.6,3.4,3.6,18700,0
+TCX.US,D,20060918,000000,3.6,3.6,3.52,3.52,13425,0
+TCX.US,D,20060919,000000,3.52,3.6,3.44,3.6,7900,0
+TCX.US,D,20060920,000000,3.48,3.52,3.48,3.52,6150,0
+TCX.US,D,20060921,000000,3.52,3.6,3.48,3.56,10025,0
+TCX.US,D,20060922,000000,3.56,3.56,3.44,3.48,25100,0
+TCX.US,D,20060925,000000,3.52,3.56,3.4,3.52,17400,0
+TCX.US,D,20060926,000000,3.4,3.52,3.4,3.52,19475,0
+TCX.US,D,20060927,000000,3.44,3.52,3.44,3.52,18150,0
+TCX.US,D,20060928,000000,3.52,3.52,3.44,3.48,53275,0
+TCX.US,D,20060929,000000,3.48,3.52,3.48,3.48,3800,0
+TCX.US,D,20061002,000000,3.44,3.56,3.44,3.52,35800,0
+TCX.US,D,20061003,000000,3.52,3.56,3.52,3.56,10850,0
+TCX.US,D,20061004,000000,3.52,3.56,3.52,3.56,7175,0
+TCX.US,D,20061005,000000,3.56,3.56,3.52,3.56,6025,0
+TCX.US,D,20061006,000000,3.52,3.56,3.52,3.56,9100,0
+TCX.US,D,20061009,000000,3.44,3.6,3.44,3.52,36800,0
+TCX.US,D,20061010,000000,3.44,3.48,3.4,3.48,32325,0
+TCX.US,D,20061011,000000,3.44,3.48,3.44,3.44,3200,0
+TCX.US,D,20061012,000000,3.56,3.56,3.44,3.52,25075,0
+TCX.US,D,20061013,000000,3.52,3.52,3.48,3.48,9175,0
+TCX.US,D,20061016,000000,3.48,3.52,3.48,3.48,9750,0
+TCX.US,D,20061017,000000,3.52,3.52,3.48,3.48,2350,0
+TCX.US,D,20061018,000000,3.48,3.52,3.48,3.52,6250,0
+TCX.US,D,20061019,000000,3.48,3.52,3.48,3.52,1550,0
+TCX.US,D,20061020,000000,3.56,3.56,3.52,3.52,16050,0
+TCX.US,D,20061023,000000,3.48,3.52,3.48,3.48,2200,0
+TCX.US,D,20061024,000000,3.48,3.52,3.44,3.44,22100,0
+TCX.US,D,20061025,000000,3.44,3.52,3.44,3.48,18050,0
+TCX.US,D,20061026,000000,3.48,3.64,3.48,3.6,52175,0
+TCX.US,D,20061027,000000,3.64,3.68,3.56,3.68,14975,0
+TCX.US,D,20061030,000000,3.6,3.6,3.48,3.52,20125,0
+TCX.US,D,20061031,000000,3.56,3.68,3.56,3.6,26225,0
+TCX.US,D,20061101,000000,3.48,3.68,3.48,3.6,6075,0
+TCX.US,D,20061102,000000,3.64,3.64,3.56,3.56,5825,0
+TCX.US,D,20061103,000000,3.56,3.6,3.56,3.56,6700,0
+TCX.US,D,20061106,000000,3.56,3.84,3.52,3.8,55700,0
+TCX.US,D,20061107,000000,3.84,3.84,3.52,3.6,60450,0
+TCX.US,D,20061108,000000,3.64,3.68,3.52,3.52,21675,0
+TCX.US,D,20061109,000000,3.52,3.56,3.48,3.48,27375,0
+TCX.US,D,20061110,000000,3.48,3.52,3.48,3.52,8550,0
+TCX.US,D,20061113,000000,3.48,3.52,3.48,3.48,12650,0
+TCX.US,D,20061114,000000,3.48,3.48,3.36,3.4,51400,0
+TCX.US,D,20061115,000000,3.44,3.44,3.4,3.4,14475,0
+TCX.US,D,20061116,000000,3.48,3.48,3.4,3.4,21375,0
+TCX.US,D,20061117,000000,3.36,3.4,3.32,3.4,5950,0
+TCX.US,D,20061120,000000,3.36,3.36,3.28,3.36,25100,0
+TCX.US,D,20061121,000000,3.28,3.36,3.28,3.32,21550,0
+TCX.US,D,20061122,000000,3.28,3.32,3.16,3.2,56975,0
+TCX.US,D,20061124,000000,3.2,3.36,3.16,3.36,21675,0
+TCX.US,D,20061127,000000,3.32,3.36,3.24,3.28,19100,0
+TCX.US,D,20061128,000000,3.28,3.36,3.24,3.28,6975,0
+TCX.US,D,20061129,000000,3.28,3.52,3.24,3.28,7025,0
+TCX.US,D,20061130,000000,3.32,3.32,3.28,3.28,2425,0
+TCX.US,D,20061201,000000,3.32,3.36,3.24,3.24,14250,0
+TCX.US,D,20061204,000000,3.28,3.32,3.24,3.24,10175,0
+TCX.US,D,20061205,000000,3.24,3.32,3.24,3.28,17025,0
+TCX.US,D,20061206,000000,3.2,3.28,3.16,3.24,31300,0
+TCX.US,D,20061207,000000,3.24,3.28,3.2,3.24,3075,0
+TCX.US,D,20061208,000000,3.2,3.32,3.2,3.28,3000,0
+TCX.US,D,20061211,000000,3.2,3.28,3.2,3.24,2450,0
+TCX.US,D,20061212,000000,3.2,3.36,3.2,3.36,87975,0
+TCX.US,D,20061213,000000,3.32,3.4,3.28,3.4,59450,0
+TCX.US,D,20061214,000000,3.4,3.48,3.36,3.44,23950,0
+TCX.US,D,20061215,000000,3.4,3.44,3.28,3.4,19150,0
+TCX.US,D,20061218,000000,3.4,3.4,3.32,3.36,16550,0
+TCX.US,D,20061219,000000,3.32,3.32,3.24,3.28,12000,0
+TCX.US,D,20061220,000000,3.28,3.52,3.28,3.48,95450,0
+TCX.US,D,20061221,000000,3.52,3.52,3.4,3.44,8475,0
+TCX.US,D,20061222,000000,3.72,3.72,3.36,3.6,24325,0
+TCX.US,D,20061226,000000,3.6,3.64,3.52,3.64,12000,0
+TCX.US,D,20061227,000000,3.56,3.6,3.48,3.6,6150,0
+TCX.US,D,20061228,000000,3.48,3.56,3.4,3.56,13925,0
+TCX.US,D,20061229,000000,3.44,3.48,3.32,3.4,22425,0
+TCX.US,D,20070103,000000,3.36,3.48,3.28,3.4,30600,0
+TCX.US,D,20070104,000000,3.28,3.44,3.28,3.44,8050,0
+TCX.US,D,20070105,000000,3.44,3.44,3.36,3.4,9750,0
+TCX.US,D,20070108,000000,3.4,3.44,3.36,3.4,3400,0
+TCX.US,D,20070109,000000,3.36,3.44,3.28,3.36,13675,0
+TCX.US,D,20070110,000000,3.56,3.64,3.48,3.56,46925,0
+TCX.US,D,20070111,000000,3.68,3.68,3.52,3.56,13400,0
+TCX.US,D,20070112,000000,3.6,3.68,3.56,3.56,13900,0
+TCX.US,D,20070116,000000,3.52,3.52,3.48,3.52,12800,0
+TCX.US,D,20070117,000000,3.52,3.52,3.48,3.48,8775,0
+TCX.US,D,20070118,000000,3.52,3.6,3.48,3.52,29525,0
+TCX.US,D,20070119,000000,3.52,3.56,3.48,3.52,5175,0
+TCX.US,D,20070122,000000,3.52,3.52,3.44,3.44,8700,0
+TCX.US,D,20070123,000000,3.44,3.44,3.4,3.44,9025,0
+TCX.US,D,20070124,000000,3.4,3.44,3.36,3.36,17725,0
+TCX.US,D,20070125,000000,3.28,3.4,3.28,3.32,32625,0
+TCX.US,D,20070126,000000,3.28,3.44,3.28,3.36,16250,0
+TCX.US,D,20070129,000000,3.36,3.4,3.32,3.36,9875,0
+TCX.US,D,20070130,000000,3.32,3.4,3.24,3.24,307100,0
+TCX.US,D,20070131,000000,3.32,3.32,3.24,3.24,33675,0
+TCX.US,D,20070201,000000,3.28,3.32,3.24,3.28,33050,0
+TCX.US,D,20070202,000000,3.32,3.32,3.28,3.28,10575,0
+TCX.US,D,20070205,000000,3.28,3.4,3.24,3.32,42600,0
+TCX.US,D,20070206,000000,3.36,3.4,3.32,3.32,16500,0
+TCX.US,D,20070207,000000,3.44,3.44,3.32,3.36,12975,0
+TCX.US,D,20070208,000000,3.44,3.48,3.24,3.32,45875,0
+TCX.US,D,20070209,000000,3.4,3.52,3.32,3.4,47950,0
+TCX.US,D,20070212,000000,3.4,3.48,3.4,3.4,24825,0
+TCX.US,D,20070213,000000,3.4,3.52,3.4,3.48,55600,0
+TCX.US,D,20070214,000000,3.52,3.56,3.44,3.44,34350,0
+TCX.US,D,20070215,000000,3.52,3.52,3.4,3.44,168650,0
+TCX.US,D,20070216,000000,3.4,3.48,3.36,3.4,437325,0
+TCX.US,D,20070220,000000,3.36,3.44,3.32,3.4,141000,0
+TCX.US,D,20070221,000000,3.4,3.44,3.36,3.36,49100,0
+TCX.US,D,20070222,000000,3.4,3.64,3.32,3.44,702050,0
+TCX.US,D,20070223,000000,3.48,3.56,3.48,3.48,27675,0
+TCX.US,D,20070226,000000,3.52,3.64,3.48,3.56,111325,0
+TCX.US,D,20070227,000000,3.52,3.52,3.4,3.48,71075,0
+TCX.US,D,20070228,000000,3.4,3.48,3.4,3.44,11375,0
+TCX.US,D,20070301,000000,3.52,3.52,3.4,3.4,60625,0
+TCX.US,D,20070302,000000,3.4,3.52,3.4,3.4,34925,0
+TCX.US,D,20070305,000000,3.4,3.48,3.36,3.4,160350,0
+TCX.US,D,20070306,000000,3.36,3.48,3.36,3.4,123425,0
+TCX.US,D,20070307,000000,3.4,3.52,3.36,3.36,41625,0
+TCX.US,D,20070308,000000,3.44,3.44,3.36,3.4,33725,0
+TCX.US,D,20070309,000000,3.44,3.48,3.36,3.4,30850,0
+TCX.US,D,20070312,000000,3.4,3.48,3.4,3.44,24725,0
+TCX.US,D,20070313,000000,3.44,3.52,3.4,3.4,14200,0
+TCX.US,D,20070314,000000,3.4,3.44,3.32,3.4,72550,0
+TCX.US,D,20070315,000000,3.36,3.44,3.36,3.4,6825,0
+TCX.US,D,20070316,000000,3.4,3.44,3.4,3.44,10000,0
+TCX.US,D,20070319,000000,3.52,3.52,3.4,3.4,5275,0
+TCX.US,D,20070320,000000,3.48,3.48,3.4,3.44,348700,0
+TCX.US,D,20070321,000000,3.48,3.48,3.44,3.48,15100,0
+TCX.US,D,20070322,000000,3.48,3.52,3.44,3.52,30550,0
+TCX.US,D,20070323,000000,3.52,3.52,3.44,3.52,45650,0
+TCX.US,D,20070326,000000,3.48,3.52,3.44,3.52,8175,0
+TCX.US,D,20070327,000000,3.48,3.52,3.4,3.52,22050,0
+TCX.US,D,20070328,000000,3.48,3.52,3.4,3.52,7400,0
+TCX.US,D,20070329,000000,3.52,3.52,3.44,3.44,6325,0
+TCX.US,D,20070330,000000,3.4,3.48,3.36,3.48,59900,0
+TCX.US,D,20070402,000000,3.52,3.52,3.4,3.44,5100,0
+TCX.US,D,20070403,000000,3.44,3.52,3.36,3.44,15450,0
+TCX.US,D,20070404,000000,3.52,3.52,3.44,3.48,6225,0
+TCX.US,D,20070405,000000,3.48,3.52,3.44,3.48,19100,0
+TCX.US,D,20070409,000000,3.52,3.52,3.36,3.4,17900,0
+TCX.US,D,20070410,000000,3.4,3.48,3.4,3.48,14150,0
+TCX.US,D,20070411,000000,3.48,3.48,3.4,3.4,15225,0
+TCX.US,D,20070412,000000,3.4,3.48,3.4,3.4,4475,0
+TCX.US,D,20070413,000000,3.48,3.48,3.4,3.44,12275,0
+TCX.US,D,20070416,000000,3.52,3.52,3.4,3.4,9825,0
+TCX.US,D,20070417,000000,3.52,3.52,3.12,3.44,5700,0
+TCX.US,D,20070418,000000,3.44,3.52,3.44,3.44,12700,0
+TCX.US,D,20070419,000000,3.48,3.48,3.36,3.44,28350,0
+TCX.US,D,20070420,000000,3.48,3.48,3.4,3.4,12475,0
+TCX.US,D,20070423,000000,3.44,3.44,3.32,3.36,68950,0
+TCX.US,D,20070424,000000,3.4,3.4,3.36,3.4,17175,0
+TCX.US,D,20070425,000000,3.36,3.4,3.32,3.4,21525,0
+TCX.US,D,20070426,000000,3.32,3.44,3.32,3.36,26075,0
+TCX.US,D,20070427,000000,3.36,3.44,3.32,3.36,42925,0
+TCX.US,D,20070430,000000,3.36,3.48,3.36,3.44,26900,0
+TCX.US,D,20070501,000000,3.44,3.44,3.24,3.36,254700,0
+TCX.US,D,20070502,000000,3.36,3.48,3.36,3.48,14025,0
+TCX.US,D,20070503,000000,3.48,3.52,3.44,3.52,88000,0
+TCX.US,D,20070504,000000,3.52,3.56,3.48,3.52,80400,0
+TCX.US,D,20070507,000000,3.48,3.6,3.44,3.6,31825,0
+TCX.US,D,20070508,000000,3.52,3.6,3.48,3.52,109000,0
+TCX.US,D,20070509,000000,3.52,3.6,3.52,3.56,19075,0
+TCX.US,D,20070510,000000,3.6,3.64,3.52,3.6,74725,0
+TCX.US,D,20070511,000000,3.76,3.96,3.6,3.96,213400,0
+TCX.US,D,20070514,000000,3.96,3.96,3.76,3.88,33500,0
+TCX.US,D,20070515,000000,3.88,3.88,3.72,3.88,58575,0
+TCX.US,D,20070516,000000,3.84,3.84,3.76,3.8,42825,0
+TCX.US,D,20070517,000000,3.8,3.8,3.68,3.72,44775,0
+TCX.US,D,20070518,000000,3.72,3.88,3.68,3.8,118500,0
+TCX.US,D,20070521,000000,3.8,3.88,3.76,3.8,72240,0
+TCX.US,D,20070522,000000,3.84,3.88,3.84,3.84,77050,0
+TCX.US,D,20070523,000000,3.88,4.24,3.84,4.16,316875,0
+TCX.US,D,20070524,000000,4.16,4.24,4,4.2,71325,0
+TCX.US,D,20070525,000000,4.04,4.28,4,4.28,44250,0
+TCX.US,D,20070529,000000,4.4,4.52,4.28,4.32,134625,0
+TCX.US,D,20070530,000000,4.28,4.32,4.12,4.16,107000,0
+TCX.US,D,20070531,000000,4.2,4.36,4,4.08,129050,0
+TCX.US,D,20070601,000000,4.12,4.2,4,4.2,72725,0
+TCX.US,D,20070604,000000,4.12,4.12,3.96,4,118313,0
+TCX.US,D,20070605,000000,3.96,4,3.92,4,41650,0
+TCX.US,D,20070606,000000,3.92,4.12,3.84,4,244250,0
+TCX.US,D,20070607,000000,4,4.08,3.84,3.96,165675,0
+TCX.US,D,20070608,000000,4,4.04,3.84,4,123325,0
+TCX.US,D,20070611,000000,4,4.08,3.92,4,80425,0
+TCX.US,D,20070612,000000,4.08,4.08,3.96,4.04,58850,0
+TCX.US,D,20070613,000000,4.08,4.16,4.04,4.16,217850,0
+TCX.US,D,20070614,000000,4.24,4.28,4.12,4.16,63525,0
+TCX.US,D,20070615,000000,4.2,4.32,4.2,4.28,70475,0
+TCX.US,D,20070618,000000,4.28,5.16,4.28,5.16,244250,0
+TCX.US,D,20070619,000000,5.16,5.24,4.72,5.08,188783,0
+TCX.US,D,20070620,000000,5.08,5.12,4.76,4.96,57375,0
+TCX.US,D,20070621,000000,4.92,5,4.68,5,64725,0
+TCX.US,D,20070622,000000,5,5.04,4.72,4.92,45350,0
+TCX.US,D,20070625,000000,4.64,4.92,4.64,4.68,51900,0
+TCX.US,D,20070626,000000,4.72,4.8,4.6,4.72,45750,0
+TCX.US,D,20070627,000000,4.68,4.8,4.4,4.8,88925,0
+TCX.US,D,20070628,000000,4.68,4.8,4.64,4.76,54475,0
+TCX.US,D,20070629,000000,4.64,4.8,4.44,4.76,76200,0
+TCX.US,D,20070702,000000,4.8,4.96,4.6,4.92,59400,0
+TCX.US,D,20070703,000000,4.96,5,4.88,4.96,45150,0
+TCX.US,D,20070705,000000,5,5,4.8,4.88,23625,0
+TCX.US,D,20070706,000000,4.96,5,4.72,4.72,22000,0
+TCX.US,D,20070709,000000,4.68,4.92,4.68,4.76,21850,0
+TCX.US,D,20070710,000000,4.8,4.88,4.64,4.68,16650,0
+TCX.US,D,20070711,000000,4.68,4.88,4.64,4.8,16275,0
+TCX.US,D,20070712,000000,4.72,4.8,4.52,4.68,64725,0
+TCX.US,D,20070713,000000,4.8,4.8,4.68,4.68,49775,0
+TCX.US,D,20070716,000000,4.68,5.44,4.56,5.36,404100,0
+TCX.US,D,20070717,000000,5.16,5.64,4.92,5.12,158600,0
+TCX.US,D,20070718,000000,4.92,5.2,4.92,5,37850,0
+TCX.US,D,20070719,000000,5.12,5.12,4.84,5.12,55975,0
+TCX.US,D,20070720,000000,5.04,5.24,5.04,5.04,83400,0
+TCX.US,D,20070723,000000,5.12,5.4,5.12,5.4,95500,0
+TCX.US,D,20070724,000000,5.4,5.4,5.12,5.24,57375,0
+TCX.US,D,20070725,000000,5.16,5.24,5.08,5.12,35550,0
+TCX.US,D,20070726,000000,5.04,5.16,4.72,4.84,92750,0
+TCX.US,D,20070727,000000,4.84,4.92,4.8,4.84,56725,0
+TCX.US,D,20070730,000000,4.76,5,4.72,4.92,94175,0
+TCX.US,D,20070731,000000,4.92,5.04,4.72,4.92,48075,0
+TCX.US,D,20070801,000000,4.96,4.96,4.76,4.84,31850,0
+TCX.US,D,20070802,000000,4.88,4.92,4.8,4.84,6225,0
+TCX.US,D,20070803,000000,4.84,4.92,4.72,4.8,18900,0
+TCX.US,D,20070806,000000,4.84,4.88,4.68,4.84,41800,0
+TCX.US,D,20070807,000000,4.96,4.96,3.92,4,281350,0
+TCX.US,D,20070808,000000,4,4.12,3.92,4,228150,0
+TCX.US,D,20070809,000000,4.2,4.2,4,4.12,35550,0
+TCX.US,D,20070810,000000,4.12,4.16,3.8,3.96,120700,0
+TCX.US,D,20070813,000000,4,4.28,4,4.24,40050,0
+TCX.US,D,20070814,000000,4.2,4.28,3.8,4.04,89675,0
+TCX.US,D,20070815,000000,4,4.36,3.96,4.08,42800,0
+TCX.US,D,20070816,000000,4,4.08,3.72,3.88,46275,0
+TCX.US,D,20070817,000000,3.88,4,3.8,3.88,26475,0
+TCX.US,D,20070820,000000,4,4.08,3.88,3.88,46200,0
+TCX.US,D,20070821,000000,3.92,4.04,3.84,3.88,35800,0
+TCX.US,D,20070822,000000,3.92,4.08,3.88,3.92,22325,0
+TCX.US,D,20070823,000000,3.88,4.04,3.8,3.96,11975,0
+TCX.US,D,20070824,000000,3.84,3.96,3.72,3.72,28525,0
+TCX.US,D,20070827,000000,3.72,3.92,3.72,3.8,22925,0
+TCX.US,D,20070828,000000,3.8,3.88,3.76,3.84,34500,0
+TCX.US,D,20070829,000000,3.84,3.88,3.8,3.84,35875,0
+TCX.US,D,20070830,000000,3.76,3.96,3.76,3.88,19150,0
+TCX.US,D,20070831,000000,3.88,3.96,3.8,3.96,36500,0
+TCX.US,D,20070904,000000,3.96,4.08,3.8,4,18000,0
+TCX.US,D,20070905,000000,4.04,4.08,3.88,3.92,10150,0
+TCX.US,D,20070906,000000,3.92,4,3.8,3.92,16200,0
+TCX.US,D,20070907,000000,3.92,4,3.8,3.92,6925,0
+TCX.US,D,20070910,000000,3.84,4,3.8,3.92,22200,0
+TCX.US,D,20070911,000000,3.92,4,3.8,3.92,12025,0
+TCX.US,D,20070912,000000,3.84,4,3.8,3.84,29525,0
+TCX.US,D,20070913,000000,3.92,3.96,3.76,3.84,19650,0
+TCX.US,D,20070914,000000,3.84,3.96,3.8,3.92,32650,0
+TCX.US,D,20070917,000000,3.96,4,3.84,3.84,23950,0
+TCX.US,D,20070918,000000,3.84,4,3.8,4,26300,0
+TCX.US,D,20070919,000000,4,4,3.8,3.84,39775,0
+TCX.US,D,20070920,000000,3.92,3.92,3.8,3.8,34275,0
+TCX.US,D,20070921,000000,3.88,3.96,3.84,3.96,22200,0
+TCX.US,D,20070924,000000,3.96,3.96,3.84,3.88,10450,0
+TCX.US,D,20070925,000000,3.88,3.96,3.84,3.84,12725,0
+TCX.US,D,20070926,000000,3.84,3.92,3.76,3.84,53100,0
+TCX.US,D,20070927,000000,3.84,3.92,3.8,3.92,19200,0
+TCX.US,D,20070928,000000,3.92,3.92,3.84,3.84,20300,0
+TCX.US,D,20071001,000000,3.88,3.92,3.84,3.92,24300,0
+TCX.US,D,20071002,000000,3.92,4,3.84,3.88,36125,0
+TCX.US,D,20071003,000000,3.92,4,3.84,3.96,20200,0
+TCX.US,D,20071004,000000,3.96,3.96,3.76,3.84,28025,0
+TCX.US,D,20071005,000000,3.84,3.92,3.84,3.88,86275,0
+TCX.US,D,20071008,000000,3.88,3.96,3.84,3.88,22125,0
+TCX.US,D,20071009,000000,4,4,3.8,3.84,29100,0
+TCX.US,D,20071010,000000,3.8,3.88,3.72,3.76,47925,0
+TCX.US,D,20071011,000000,3.84,3.84,3.76,3.8,18500,0
+TCX.US,D,20071012,000000,3.88,3.88,3.6,3.6,81925,0
+TCX.US,D,20071015,000000,3.6,3.72,3.6,3.68,25075,0
+TCX.US,D,20071016,000000,3.72,3.72,3.48,3.6,67950,0
+TCX.US,D,20071017,000000,3.72,3.76,3.6,3.68,13450,0
+TCX.US,D,20071018,000000,3.72,3.72,3.64,3.68,7725,0
+TCX.US,D,20071019,000000,3.6,3.84,3.6,3.68,48700,0
+TCX.US,D,20071022,000000,3.64,3.88,3.64,3.8,43850,0
+TCX.US,D,20071023,000000,3.96,3.96,3.8,3.92,68250,0
+TCX.US,D,20071024,000000,3.88,3.92,3.8,3.8,30675,0
+TCX.US,D,20071025,000000,3.8,3.92,3.8,3.84,23200,0
+TCX.US,D,20071026,000000,3.84,3.92,3.8,3.84,37525,0
+TCX.US,D,20071029,000000,3.8,3.88,3.76,3.84,58425,0
+TCX.US,D,20071030,000000,3.88,3.92,3.76,3.76,38975,0
+TCX.US,D,20071031,000000,3.76,3.84,3.76,3.8,15675,0
+TCX.US,D,20071101,000000,3.88,3.88,3.8,3.8,17875,0
+TCX.US,D,20071102,000000,3.8,3.88,3.8,3.88,32350,0
+TCX.US,D,20071105,000000,3.88,3.92,3.8,3.8,40700,0
+TCX.US,D,20071106,000000,3.88,3.92,3.76,3.8,41425,0
+TCX.US,D,20071107,000000,3.8,3.8,2.72,3,405025,0
+TCX.US,D,20071108,000000,3.6,3.6,2.72,2.84,152238,0
+TCX.US,D,20071109,000000,2.84,2.96,2.72,2.96,31575,0
+TCX.US,D,20071112,000000,2.84,3,2.68,2.76,61575,0
+TCX.US,D,20071113,000000,2.4,2.84,2.4,2.8,84075,0
+TCX.US,D,20071114,000000,2.52,3,2.52,2.92,163250,0
+TCX.US,D,20071115,000000,2.92,3.08,2.84,3,130825,0
+TCX.US,D,20071116,000000,2.96,3.2,2.96,3.04,87700,0
+TCX.US,D,20071119,000000,3.04,3.24,3.04,3.16,114844,0
+TCX.US,D,20071120,000000,3.16,3.16,3.04,3.08,63025,0
+TCX.US,D,20071121,000000,3.08,3.16,2.76,2.84,110125,0
+TCX.US,D,20071123,000000,2.76,2.88,2.76,2.8,20025,0
+TCX.US,D,20071126,000000,2.72,2.84,2.68,2.8,39700,0
+TCX.US,D,20071127,000000,2.72,2.8,2.72,2.8,19975,0
+TCX.US,D,20071128,000000,2.84,2.84,2.76,2.8,10675,0
+TCX.US,D,20071129,000000,2.8,2.8,2.76,2.8,8950,0
+TCX.US,D,20071130,000000,2.76,2.88,2.76,2.88,24075,0
+TCX.US,D,20071203,000000,2.84,2.92,2.44,2.8,16575,0
+TCX.US,D,20071204,000000,2.64,2.88,2.64,2.72,9173,0
+TCX.US,D,20071205,000000,2.8,2.88,2.6,2.8,92500,0
+TCX.US,D,20071206,000000,2.72,2.8,2.72,2.8,21675,0
+TCX.US,D,20071207,000000,2.84,3,2.72,2.72,66450,0
+TCX.US,D,20071210,000000,2.8,2.84,2.72,2.8,11725,0
+TCX.US,D,20071211,000000,2.72,2.84,2.72,2.84,6846,0
+TCX.US,D,20071212,000000,2.8,2.8,2.72,2.8,20050,0
+TCX.US,D,20071213,000000,2.8,2.8,2.72,2.8,5400,0
+TCX.US,D,20071214,000000,2.8,2.8,2.52,2.76,51575,0
+TCX.US,D,20071217,000000,2.64,2.76,2.6,2.76,12500,0
+TCX.US,D,20071218,000000,2.64,2.8,2.48,2.56,113700,0
+TCX.US,D,20071219,000000,2.44,2.6,2.32,2.32,171025,0
+TCX.US,D,20071220,000000,2.12,2.48,2.12,2.4,135900,0
+TCX.US,D,20071221,000000,2.4,2.52,2.32,2.4,175675,0
+TCX.US,D,20071224,000000,2.4,2.56,2.4,2.56,19900,0
+TCX.US,D,20071226,000000,2.44,2.56,2.44,2.52,23575,0
+TCX.US,D,20071227,000000,2.44,2.56,2.44,2.52,168775,0
+TCX.US,D,20071228,000000,2.56,2.8,2.52,2.8,30850,0
+TCX.US,D,20071231,000000,2.6,2.8,2.6,2.76,28543,0
+TCX.US,D,20080102,000000,2.84,2.96,2.76,2.88,13125,0
+TCX.US,D,20080103,000000,2.88,2.96,2.84,2.96,72075,0
+TCX.US,D,20080104,000000,2.88,2.92,2.8,2.88,14585,0
+TCX.US,D,20080107,000000,2.88,2.96,2.72,2.88,10750,0
+TCX.US,D,20080108,000000,2.8,3,2.72,2.8,43350,0
+TCX.US,D,20080109,000000,2.84,2.96,2.84,2.96,44050,0
+TCX.US,D,20080110,000000,3,3,2.8,2.88,5875,0
+TCX.US,D,20080111,000000,2.88,2.96,2.84,2.92,11125,0
+TCX.US,D,20080114,000000,2.84,2.92,2.8,2.88,8825,0
+TCX.US,D,20080115,000000,2.84,2.84,2.72,2.8,9350,0
+TCX.US,D,20080116,000000,2.68,2.92,2.6,2.92,29048,0
+TCX.US,D,20080117,000000,2.8,2.84,2.72,2.84,16650,0
+TCX.US,D,20080118,000000,2.8,2.8,2.6,2.76,18200,0
+TCX.US,D,20080122,000000,2.44,2.72,2.44,2.72,28000,0
+TCX.US,D,20080123,000000,2.6,2.68,2.4,2.68,49825,0
+TCX.US,D,20080124,000000,2.6,2.64,2.56,2.6,10600,0
+TCX.US,D,20080125,000000,2.6,2.76,2.52,2.68,6575,0
+TCX.US,D,20080128,000000,2.6,2.64,2.48,2.56,11025,0
+TCX.US,D,20080129,000000,2.56,2.6,2.52,2.52,1750,0
+TCX.US,D,20080130,000000,2.52,2.6,2.52,2.56,3500,0
+TCX.US,D,20080131,000000,2.56,2.6,2.44,2.6,9700,0
+TCX.US,D,20080201,000000,2.68,2.76,2.48,2.76,12425,0
+TCX.US,D,20080204,000000,2.8,2.8,2.52,2.52,12150,0
+TCX.US,D,20080205,000000,2.44,2.72,2.44,2.48,42345,0
+TCX.US,D,20080206,000000,2.48,2.64,2.48,2.48,10350,0
+TCX.US,D,20080207,000000,2.52,2.64,2.44,2.56,22900,0
+TCX.US,D,20080208,000000,2.6,2.68,2.24,2.48,90775,0
+TCX.US,D,20080211,000000,2.44,2.56,2.4,2.52,15986,0
+TCX.US,D,20080212,000000,2.6,2.6,2.4,2.44,14300,0
+TCX.US,D,20080213,000000,2.48,2.68,2.44,2.52,61950,0
+TCX.US,D,20080214,000000,2.64,2.64,2.52,2.6,18875,0
+TCX.US,D,20080215,000000,2.48,2.6,2.48,2.56,9800,0
+TCX.US,D,20080219,000000,2.52,2.64,2.48,2.52,24313,0
+TCX.US,D,20080220,000000,2.6,2.76,2.48,2.72,55919,0
+TCX.US,D,20080221,000000,2.76,2.76,2.52,2.72,20323,0
+TCX.US,D,20080222,000000,2.72,2.72,2.6,2.72,14749,0
+TCX.US,D,20080225,000000,2.72,2.76,2.6,2.64,46700,0
+TCX.US,D,20080226,000000,2.64,2.68,2.56,2.64,60213,0
+TCX.US,D,20080227,000000,2.56,2.76,2.56,2.72,56250,0
+TCX.US,D,20080228,000000,2.56,2.8,2.56,2.72,31839,0
+TCX.US,D,20080229,000000,2.68,2.8,2.68,2.76,62050,0
+TCX.US,D,20080303,000000,2.72,2.8,2.68,2.72,7350,0
+TCX.US,D,20080304,000000,2.72,2.76,2.68,2.76,20713,0
+TCX.US,D,20080305,000000,2.68,2.8,2.68,2.8,2750,0
+TCX.US,D,20080306,000000,2.68,2.76,2.68,2.68,14575,0
+TCX.US,D,20080307,000000,2.64,2.8,2.64,2.76,14038,0
+TCX.US,D,20080310,000000,2.76,2.8,2.64,2.76,16850,0
+TCX.US,D,20080311,000000,2.64,2.76,2.6,2.68,18600,0
+TCX.US,D,20080312,000000,2.64,2.68,2.4,2.48,35046,0
+TCX.US,D,20080313,000000,2.48,2.6,2.24,2.44,54588,0
+TCX.US,D,20080314,000000,2.36,2.52,2.36,2.48,9650,0
+TCX.US,D,20080317,000000,2.4,2.52,2.12,2.44,11900,0
+TCX.US,D,20080318,000000,2.32,2.44,2.24,2.4,10850,0
+TCX.US,D,20080319,000000,2.4,2.4,2.24,2.4,33375,0
+TCX.US,D,20080320,000000,2.24,2.44,2.24,2.4,40060,0
+TCX.US,D,20080324,000000,2.4,2.44,2.32,2.32,9163,0
+TCX.US,D,20080325,000000,2.4,2.4,2.28,2.4,7425,0
+TCX.US,D,20080326,000000,2.32,2.4,2.32,2.36,3650,0
+TCX.US,D,20080327,000000,2.4,2.4,2.4,2.4,5350,0
+TCX.US,D,20080328,000000,2.36,2.44,2.32,2.4,20100,0
+TCX.US,D,20080331,000000,2.32,2.4,2.32,2.4,7275,0
+TCX.US,D,20080401,000000,2.32,2.4,2.32,2.4,1750,0
+TCX.US,D,20080402,000000,2.4,2.4,2.32,2.32,4193,0
+TCX.US,D,20080403,000000,2.32,2.36,2.32,2.32,8439,0
+TCX.US,D,20080404,000000,2.32,2.4,2.32,2.36,20750,0
+TCX.US,D,20080407,000000,2.36,2.4,2.32,2.32,12675,0
+TCX.US,D,20080408,000000,2.32,2.36,2.32,2.32,5650,0
+TCX.US,D,20080409,000000,2.32,2.32,2.28,2.32,5525,0
+TCX.US,D,20080410,000000,2.32,2.48,2.32,2.32,13450,0
+TCX.US,D,20080411,000000,2.32,2.4,2.32,2.4,2975,0
+TCX.US,D,20080414,000000,2.24,2.4,2.24,2.36,41475,0
+TCX.US,D,20080415,000000,2.36,2.44,2.32,2.4,56250,0
+TCX.US,D,20080416,000000,2.4,2.4,2.32,2.4,17750,0
+TCX.US,D,20080417,000000,2.44,2.48,2.32,2.4,44275,0
+TCX.US,D,20080418,000000,2.32,2.44,2.32,2.44,1925,0
+TCX.US,D,20080421,000000,2.32,2.44,2.32,2.44,17175,0
+TCX.US,D,20080422,000000,2.32,2.52,2.32,2.36,11250,0
+TCX.US,D,20080423,000000,2.44,2.48,2.36,2.4,3350,0
+TCX.US,D,20080424,000000,2.32,2.52,2.32,2.44,10457,0
+TCX.US,D,20080425,000000,2.4,2.48,2.36,2.44,13800,0
+TCX.US,D,20080428,000000,2.56,2.56,2.4,2.4,13763,0
+TCX.US,D,20080429,000000,2.4,2.4,2.36,2.4,16650,0
+TCX.US,D,20080430,000000,2.4,2.44,2.32,2.4,23463,0
+TCX.US,D,20080501,000000,2.4,2.44,2.36,2.4,12688,0
+TCX.US,D,20080502,000000,2.52,2.52,2.4,2.4,3825,0
+TCX.US,D,20080505,000000,2.44,2.44,2.36,2.36,60720,0
+TCX.US,D,20080506,000000,2.44,2.44,2.2,2.32,61427,0
+TCX.US,D,20080507,000000,2.32,2.36,2.2,2.2,235557,0
+TCX.US,D,20080508,000000,2.28,2.4,2.28,2.36,78407,0
+TCX.US,D,20080509,000000,2.32,2.4,2.32,2.4,84213,0
+TCX.US,D,20080512,000000,2.4,2.44,2.32,2.44,76526,0
+TCX.US,D,20080513,000000,2.44,2.44,2.36,2.4,16414,0
+TCX.US,D,20080514,000000,2.32,2.4,2.32,2.32,9963,0
+TCX.US,D,20080515,000000,2.32,2.4,2.32,2.4,9925,0
+TCX.US,D,20080516,000000,2.4,2.44,2.36,2.4,50132,0
+TCX.US,D,20080519,000000,2.44,2.44,2.4,2.44,26725,0
+TCX.US,D,20080520,000000,2.32,2.44,2.32,2.44,13581,0
+TCX.US,D,20080521,000000,2.4,2.44,2.4,2.4,4680,0
+TCX.US,D,20080522,000000,2.4,2.44,2.36,2.4,16536,0
+TCX.US,D,20080523,000000,2.36,2.4,2.36,2.4,2525,0
+TCX.US,D,20080527,000000,2.44,2.44,2.32,2.36,32592,0
+TCX.US,D,20080528,000000,2.44,2.44,2.36,2.4,10325,0
+TCX.US,D,20080529,000000,2.44,2.48,2.36,2.36,18250,0
+TCX.US,D,20080530,000000,2.48,2.48,2.4,2.48,62584,0
+TCX.US,D,20080602,000000,2.48,2.52,2.44,2.52,14150,0
+TCX.US,D,20080603,000000,2.52,2.52,2.4,2.52,12287,0
+TCX.US,D,20080604,000000,2.52,2.68,2.48,2.6,51222,0
+TCX.US,D,20080605,000000,2.64,2.76,2.6,2.76,53894,0
+TCX.US,D,20080606,000000,2.64,2.76,2.56,2.6,10625,0
+TCX.US,D,20080609,000000,2.56,2.72,2.56,2.64,1100,0
+TCX.US,D,20080610,000000,2.52,2.68,2.52,2.6,2257,0
+TCX.US,D,20080611,000000,2.68,2.68,2.56,2.64,2900,0
+TCX.US,D,20080612,000000,2.6,2.64,2.48,2.56,4725,0
+TCX.US,D,20080613,000000,2.52,2.56,2.4,2.48,1231,0
+TCX.US,D,20080616,000000,2.48,2.6,2.4,2.6,838,0
+TCX.US,D,20080617,000000,2.44,2.48,2.32,2.4,21038,0
+TCX.US,D,20080618,000000,2.36,2.44,2.32,2.44,6350,0
+TCX.US,D,20080619,000000,2.4,2.44,2.36,2.36,12363,0
+TCX.US,D,20080620,000000,2.36,2.44,2.36,2.4,1922,0
+TCX.US,D,20080623,000000,2.36,2.44,2.32,2.36,19388,0
+TCX.US,D,20080624,000000,2.4,2.4,2.36,2.4,575,0
+TCX.US,D,20080625,000000,2.32,2.36,2.28,2.32,41700,0
+TCX.US,D,20080626,000000,2.28,2.4,2.28,2.28,21193,0
+TCX.US,D,20080627,000000,2.28,2.4,2.28,2.4,18858,0
+TCX.US,D,20080630,000000,2.28,2.4,2.28,2.32,25032,0
+TCX.US,D,20080701,000000,2.36,2.4,2.32,2.32,11213,0
+TCX.US,D,20080702,000000,2.28,2.4,2.28,2.28,2850,0
+TCX.US,D,20080703,000000,2.28,2.36,2.28,2.28,5063,0
+TCX.US,D,20080707,000000,2.28,2.32,2.28,2.28,7150,0
+TCX.US,D,20080708,000000,2.28,2.36,2.2,2.28,22445,0
+TCX.US,D,20080709,000000,2.24,2.28,2.2,2.24,5125,0
+TCX.US,D,20080710,000000,2.24,2.28,2.2,2.2,34670,0
+TCX.US,D,20080711,000000,2.2,2.24,2.2,2.2,32095,0
+TCX.US,D,20080714,000000,2.2,2.32,2.2,2.24,20647,0
+TCX.US,D,20080715,000000,2.2,2.36,2.16,2.2,66563,0
+TCX.US,D,20080716,000000,2.24,2.32,2.16,2.16,4975,0
+TCX.US,D,20080717,000000,2.16,2.2,2.16,2.16,2725,0
+TCX.US,D,20080718,000000,2.16,2.28,2.16,2.2,13150,0
+TCX.US,D,20080721,000000,2.28,2.28,2.16,2.24,16011,0
+TCX.US,D,20080722,000000,2.24,2.28,2.16,2.24,4800,0
+TCX.US,D,20080723,000000,2.2,2.28,2.2,2.2,67221,0
+TCX.US,D,20080724,000000,2.2,2.28,2.2,2.2,12503,0
+TCX.US,D,20080725,000000,2.2,2.28,2.2,2.2,11025,0
+TCX.US,D,20080728,000000,2.2,2.24,2.16,2.2,71525,0
+TCX.US,D,20080729,000000,2.2,2.2,2.12,2.16,3575,0
+TCX.US,D,20080730,000000,2.16,2.2,2.12,2.16,3783,0
+TCX.US,D,20080731,000000,2.12,2.16,2.12,2.12,2975,0
+TCX.US,D,20080801,000000,2.12,2.2,2.04,2.16,9725,0
+TCX.US,D,20080804,000000,2.16,2.2,2,2.12,17600,0
+TCX.US,D,20080805,000000,2,2.16,2,2.16,33231,0
+TCX.US,D,20080806,000000,2.16,2.2,2.08,2.12,20636,0
+TCX.US,D,20080807,000000,2.12,2.16,2.08,2.08,10525,0
+TCX.US,D,20080808,000000,2.08,2.28,2.08,2.2,29463,0
+TCX.US,D,20080811,000000,2.16,2.32,2.16,2.28,13529,0
+TCX.US,D,20080812,000000,2.32,2.32,2.12,2.16,4367,0
+TCX.US,D,20080813,000000,2.4,2.4,2.12,2.2,161720,0
+TCX.US,D,20080814,000000,2.32,2.32,2.16,2.2,13138,0
+TCX.US,D,20080815,000000,2.32,2.32,2.12,2.16,9516,0
+TCX.US,D,20080818,000000,2.2,2.2,2.12,2.2,8162,0
+TCX.US,D,20080819,000000,2.2,2.2,2.04,2.08,23926,0
+TCX.US,D,20080820,000000,2.08,2.16,1.96,2.08,33675,0
+TCX.US,D,20080821,000000,2,2.12,2,2.08,17875,0
+TCX.US,D,20080822,000000,2,2.12,2,2.08,1275,0
+TCX.US,D,20080825,000000,2,2.08,1.88,1.88,58191,0
+TCX.US,D,20080826,000000,1.88,2,1.88,1.96,9244,0
+TCX.US,D,20080827,000000,1.88,1.92,1.8,1.88,19716,0
+TCX.US,D,20080828,000000,1.8,1.88,1.8,1.88,5850,0
+TCX.US,D,20080829,000000,1.88,1.92,1.84,1.92,18700,0
+TCX.US,D,20080902,000000,1.88,1.96,1.8,1.92,12225,0
+TCX.US,D,20080903,000000,1.84,2,1.84,1.88,3310,0
+TCX.US,D,20080904,000000,1.96,1.96,1.84,1.84,5100,0
+TCX.US,D,20080905,000000,1.84,1.96,1.84,1.88,18359,0
+TCX.US,D,20080908,000000,1.84,2,1.84,1.92,7890,0
+TCX.US,D,20080909,000000,2,2,1.84,1.92,5576,0
+TCX.US,D,20080910,000000,1.88,2,1.6,1.68,148278,0
+TCX.US,D,20080911,000000,1.68,1.68,1.6,1.64,16725,0
+TCX.US,D,20080912,000000,1.68,1.68,1.64,1.68,12991,0
+TCX.US,D,20080915,000000,1.6,1.96,1.28,1.6,115517,0
+TCX.US,D,20080916,000000,1.52,1.72,1.52,1.72,52763,0
+TCX.US,D,20080917,000000,1.72,1.72,1.6,1.64,22125,0
+TCX.US,D,20080918,000000,1.52,1.76,1.52,1.6,44741,0
+TCX.US,D,20080919,000000,1.6,1.68,1.56,1.56,31394,0
+TCX.US,D,20080922,000000,1.68,1.68,1.52,1.6,3105,0
+TCX.US,D,20080923,000000,1.64,1.64,1.52,1.56,6196,0
+TCX.US,D,20080924,000000,1.52,1.6,1.48,1.6,5991,0
+TCX.US,D,20080925,000000,1.6,1.76,1.48,1.6,7925,0
+TCX.US,D,20080926,000000,1.52,1.64,1.48,1.52,9600,0
+TCX.US,D,20080929,000000,1.6,1.6,1.48,1.48,6381,0
+TCX.US,D,20080930,000000,1.4,1.6,1.36,1.56,89396,0
+TCX.US,D,20081001,000000,1.56,1.6,1.48,1.56,41140,0
+TCX.US,D,20081002,000000,1.52,1.6,1.44,1.56,21311,0
+TCX.US,D,20081003,000000,1.44,1.52,1.44,1.44,32163,0
+TCX.US,D,20081006,000000,1.36,1.44,1.36,1.4,18894,0
+TCX.US,D,20081007,000000,1.28,1.48,1.28,1.44,318062,0
+TCX.US,D,20081008,000000,1.32,1.44,1.24,1.28,99329,0
+TCX.US,D,20081009,000000,1.28,1.36,1.28,1.36,14600,0
+TCX.US,D,20081010,000000,1.28,1.36,1.24,1.32,44121,0
+TCX.US,D,20081013,000000,1.32,1.36,1.2,1.28,16639,0
+TCX.US,D,20081014,000000,1.36,1.4,1.32,1.4,5754,0
+TCX.US,D,20081015,000000,1.28,1.4,1.28,1.28,2624,0
+TCX.US,D,20081016,000000,1.28,1.36,1.2,1.36,31875,0
+TCX.US,D,20081017,000000,1.32,1.4,1.24,1.28,17150,0
+TCX.US,D,20081020,000000,1.36,1.36,1.28,1.28,11325,0
+TCX.US,D,20081021,000000,1.36,1.36,1.28,1.36,10300,0
+TCX.US,D,20081022,000000,1.28,1.36,1.24,1.32,16228,0
+TCX.US,D,20081023,000000,1.24,1.52,1.24,1.24,9575,0
+TCX.US,D,20081024,000000,1.24,1.4,1.2,1.24,8903,0
+TCX.US,D,20081027,000000,1.2,1.24,1.12,1.2,12600,0
+TCX.US,D,20081028,000000,1.24,1.36,1.12,1.36,21600,0
+TCX.US,D,20081029,000000,1.28,1.36,1.2,1.36,3917,0
+TCX.US,D,20081030,000000,1.36,1.36,1.2,1.32,2200,0
+TCX.US,D,20081031,000000,1.2,1.44,1.2,1.32,12075,0
+TCX.US,D,20081103,000000,1.24,1.4,1.24,1.32,1900,0
+TCX.US,D,20081104,000000,1.36,1.36,1.28,1.32,6075,0
+TCX.US,D,20081105,000000,1.4,1.76,1.4,1.76,21816,0
+TCX.US,D,20081106,000000,1.6,1.72,1.6,1.6,7445,0
+TCX.US,D,20081107,000000,1.72,1.72,1.6,1.64,7768,0
+TCX.US,D,20081110,000000,1.52,1.76,1.52,1.76,8655,0
+TCX.US,D,20081111,000000,1.6,1.6,1.2,1.2,55131,0
+TCX.US,D,20081112,000000,1.08,1.2,1,1,65623,0
+TCX.US,D,20081113,000000,1.12,1.2,1.04,1.12,24902,0
+TCX.US,D,20081114,000000,1.2,1.2,1.12,1.16,17825,0
+TCX.US,D,20081117,000000,1.16,1.24,1.12,1.12,131850,0
+TCX.US,D,20081118,000000,1.12,1.28,1.08,1.08,5850,0
+TCX.US,D,20081119,000000,1.08,1.16,1.04,1.04,39838,0
+TCX.US,D,20081120,000000,1.04,1.16,1.04,1.12,14450,0
+TCX.US,D,20081121,000000,1.12,1.16,1,1,11925,0
+TCX.US,D,20081124,000000,1,1.16,1,1.12,6563,0
+TCX.US,D,20081125,000000,1.12,1.2,1.12,1.2,21975,0
+TCX.US,D,20081126,000000,1.2,1.2,1.12,1.2,7138,0
+TCX.US,D,20081128,000000,1.2,1.36,1.2,1.2,19063,0
+TCX.US,D,20081201,000000,1.28,1.36,1.24,1.32,7050,0
+TCX.US,D,20081202,000000,1.36,1.48,1.28,1.48,40755,0
+TCX.US,D,20081203,000000,1.44,1.52,1.44,1.44,14775,0
+TCX.US,D,20081204,000000,1.48,1.52,1.48,1.48,24325,0
+TCX.US,D,20081205,000000,1.48,1.6,1.48,1.48,15450,0
+TCX.US,D,20081208,000000,1.6,1.6,1.52,1.6,14925,0
+TCX.US,D,20081209,000000,1.6,1.6,1.52,1.52,10825,0
+TCX.US,D,20081210,000000,1.52,1.6,1.52,1.56,11541,0
+TCX.US,D,20081211,000000,1.44,1.52,1.44,1.52,3125,0
+TCX.US,D,20081212,000000,1.48,1.48,1.36,1.36,13675,0
+TCX.US,D,20081215,000000,1.48,1.48,1.24,1.24,33988,0
+TCX.US,D,20081216,000000,1.24,1.48,1.16,1.16,12422,0
+TCX.US,D,20081217,000000,1.2,1.4,1.16,1.2,2518,0
+TCX.US,D,20081218,000000,1.2,1.2,1.04,1.08,24998,0
+TCX.US,D,20081219,000000,1.12,1.2,1.08,1.08,4703,0
+TCX.US,D,20081222,000000,1.2,1.56,1.12,1.12,22293,0
+TCX.US,D,20081223,000000,1.12,1.16,1.08,1.16,14024,0
+TCX.US,D,20081224,000000,1.2,1.2,1.12,1.2,5640,0
+TCX.US,D,20081226,000000,1.16,1.28,1.16,1.16,2220,0
+TCX.US,D,20081229,000000,1.2,1.36,1.2,1.36,94597,0
+TCX.US,D,20081230,000000,1.36,1.48,1.32,1.44,26438,0
+TCX.US,D,20081231,000000,1.4,1.48,1.32,1.32,37235,0
+TCX.US,D,20090102,000000,1.4,1.48,1.32,1.4,5715,0
+TCX.US,D,20090105,000000,1.32,1.4,1.2,1.2,26598,0
+TCX.US,D,20090106,000000,1.2,1.32,1.2,1.32,95467,0
+TCX.US,D,20090107,000000,1.24,1.28,1.2,1.24,1273,0
+TCX.US,D,20090108,000000,1.24,1.28,1.2,1.24,3425,0
+TCX.US,D,20090109,000000,1.2,1.28,1.2,1.2,16053,0
+TCX.US,D,20090112,000000,1.2,1.24,1.2,1.2,3683,0
+TCX.US,D,20090113,000000,1.28,1.28,1.24,1.28,4188,0
+TCX.US,D,20090114,000000,1.2,1.24,1.2,1.2,4743,0
+TCX.US,D,20090115,000000,1.08,1.28,1.08,1.12,4630,0
+TCX.US,D,20090116,000000,1.24,1.24,1.16,1.16,3975,0
+TCX.US,D,20090120,000000,1.12,1.24,1.12,1.2,3250,0
+TCX.US,D,20090121,000000,1.2,1.28,1.2,1.28,1300,0
+TCX.US,D,20090122,000000,1.32,1.32,1.16,1.16,4716,0
+TCX.US,D,20090123,000000,1.24,1.24,1.16,1.16,1026,0
+TCX.US,D,20090126,000000,1.04,1.32,1.04,1.32,8583,0
+TCX.US,D,20090127,000000,1.2,1.2,1.16,1.16,673,0
+TCX.US,D,20090128,000000,1.12,1.2,1.12,1.16,9115,0
+TCX.US,D,20090129,000000,1.16,1.24,1.16,1.24,1725,0
+TCX.US,D,20090130,000000,1.24,1.32,1.24,1.32,4635,0
+TCX.US,D,20090202,000000,1.16,1.36,1.16,1.36,18433,0
+TCX.US,D,20090203,000000,1.32,1.36,1.28,1.36,4647,0
+TCX.US,D,20090205,000000,1.28,1.32,1.28,1.28,4363,0
+TCX.US,D,20090206,000000,1.32,1.36,1.32,1.32,7475,0
+TCX.US,D,20090209,000000,1.4,1.56,1.4,1.4,9212,0
+TCX.US,D,20090210,000000,1.28,1.48,1.28,1.4,2533,0
+TCX.US,D,20090211,000000,1.4,1.44,1.4,1.44,6500,0
+TCX.US,D,20090212,000000,1.4,1.52,1.4,1.52,7531,0
+TCX.US,D,20090213,000000,1.4,1.56,1.36,1.56,5913,0
+TCX.US,D,20090217,000000,1.56,1.56,1.44,1.48,5700,0
+TCX.US,D,20090218,000000,1.4,1.4,1.32,1.32,2250,0
+TCX.US,D,20090219,000000,1.32,1.4,1.24,1.36,4983,0
+TCX.US,D,20090220,000000,1.32,1.4,1.32,1.4,260,0
+TCX.US,D,20090223,000000,1.4,1.48,1.32,1.4,6282,0
+TCX.US,D,20090224,000000,1.4,1.44,1.36,1.4,3700,0
+TCX.US,D,20090225,000000,1.44,1.48,1.44,1.44,4750,0
+TCX.US,D,20090226,000000,1.44,1.52,1.44,1.52,24800,0
+TCX.US,D,20090227,000000,1.48,1.52,1.48,1.48,5395,0
+TCX.US,D,20090302,000000,1.44,1.48,1.36,1.4,5679,0
+TCX.US,D,20090303,000000,1.36,1.44,1.36,1.4,2488,0
+TCX.US,D,20090304,000000,1.44,1.52,1.36,1.48,9392,0
+TCX.US,D,20090305,000000,1.44,1.48,1.4,1.48,30551,0
+TCX.US,D,20090306,000000,1.44,1.48,1.44,1.44,18650,0
+TCX.US,D,20090309,000000,1.4,1.44,1.32,1.44,23288,0
+TCX.US,D,20090310,000000,1.48,1.48,1.36,1.4,39473,0
+TCX.US,D,20090311,000000,1.44,1.48,1.4,1.44,20531,0
+TCX.US,D,20090312,000000,1.48,1.48,1.36,1.36,8175,0
+TCX.US,D,20090313,000000,1.4,1.48,1.4,1.4,1700,0
+TCX.US,D,20090316,000000,1.4,1.48,1.4,1.4,2875,0
+TCX.US,D,20090317,000000,1.4,1.48,1.4,1.44,2650,0
+TCX.US,D,20090318,000000,1.4,1.44,1.4,1.44,9900,0
+TCX.US,D,20090319,000000,1.44,1.48,1.44,1.44,1626,0
+TCX.US,D,20090320,000000,1.4,1.48,1.4,1.4,350,0
+TCX.US,D,20090323,000000,1.48,1.52,1.48,1.48,3900,0
+TCX.US,D,20090324,000000,1.44,1.48,1.4,1.4,9844,0
+TCX.US,D,20090325,000000,1.44,1.52,1.28,1.36,15900,0
+TCX.US,D,20090326,000000,1.28,1.44,1.2,1.32,18610,0
+TCX.US,D,20090327,000000,1.32,1.4,1.2,1.24,8015,0
+TCX.US,D,20090330,000000,1.2,1.28,1.2,1.24,600,0
+TCX.US,D,20090331,000000,1.28,1.48,1.24,1.28,20820,0
+TCX.US,D,20090401,000000,1.4,1.48,1.28,1.32,2663,0
+TCX.US,D,20090402,000000,1.4,1.4,1.32,1.36,19278,0
+TCX.US,D,20090403,000000,1.36,1.36,1.32,1.32,2550,0
+TCX.US,D,20090406,000000,1.4,1.4,1.28,1.28,1225,0
+TCX.US,D,20090407,000000,1.28,1.36,1.28,1.36,425,0
+TCX.US,D,20090408,000000,1.4,1.4,1.32,1.32,2100,0
+TCX.US,D,20090409,000000,1.28,1.6,1.28,1.4,6425,0
+TCX.US,D,20090413,000000,1.4,1.48,1.24,1.36,2400,0
+TCX.US,D,20090414,000000,1.28,1.32,1.24,1.28,3000,0
+TCX.US,D,20090415,000000,1.24,1.32,1.24,1.28,1550,0
+TCX.US,D,20090416,000000,1.24,1.32,1.24,1.28,4532,0
+TCX.US,D,20090417,000000,1.32,1.44,1.28,1.44,7353,0
+TCX.US,D,20090420,000000,1.44,1.44,1.28,1.36,2325,0
+TCX.US,D,20090421,000000,1.44,1.44,1.32,1.4,2270,0
+TCX.US,D,20090422,000000,1.36,1.4,1.36,1.4,1952,0
+TCX.US,D,20090423,000000,1.36,1.4,1.36,1.4,125,0
+TCX.US,D,20090424,000000,1.36,1.4,1.32,1.36,3025,0
+TCX.US,D,20090427,000000,1.36,1.44,1.36,1.36,16600,0
+TCX.US,D,20090428,000000,1.4,1.44,1.4,1.44,12500,0
+TCX.US,D,20090429,000000,1.4,1.48,1.4,1.44,125,0
+TCX.US,D,20090430,000000,1.4,1.6,1.4,1.48,2727,0
+TCX.US,D,20090504,000000,1.52,1.52,1.4,1.4,12683,0
+TCX.US,D,20090505,000000,1.56,1.56,1.48,1.52,1962,0
+TCX.US,D,20090506,000000,1.52,1.56,1.48,1.52,2913,0
+TCX.US,D,20090507,000000,1.56,1.6,1.44,1.52,3781,0
+TCX.US,D,20090508,000000,1.6,1.6,1.44,1.52,3250,0
+TCX.US,D,20090511,000000,1.52,1.6,1.48,1.52,5438,0
+TCX.US,D,20090512,000000,1.4,1.6,1.4,1.52,4638,0
+TCX.US,D,20090513,000000,1.52,1.6,1.52,1.6,4388,0
+TCX.US,D,20090514,000000,1.6,1.6,1.52,1.52,8745,0
+TCX.US,D,20090515,000000,1.52,1.6,1.52,1.56,5258,0
+TCX.US,D,20090518,000000,1.6,1.6,1.44,1.52,13124,0
+TCX.US,D,20090519,000000,1.56,1.6,1.52,1.56,13224,0
+TCX.US,D,20090520,000000,1.56,1.6,1.52,1.6,1120,0
+TCX.US,D,20090521,000000,1.6,1.6,1.56,1.56,4263,0
+TCX.US,D,20090522,000000,1.6,1.6,1.52,1.52,7234,0
+TCX.US,D,20090526,000000,1.48,1.56,1.44,1.56,21981,0
+TCX.US,D,20090527,000000,1.56,1.6,1.56,1.6,3525,0
+TCX.US,D,20090528,000000,1.56,1.64,1.52,1.64,13598,0
+TCX.US,D,20090529,000000,1.64,1.64,1.6,1.6,3300,0
+TCX.US,D,20090601,000000,1.64,1.64,1.6,1.64,4700,0
+TCX.US,D,20090602,000000,1.64,1.68,1.56,1.64,42771,0
+TCX.US,D,20090603,000000,1.76,1.76,1.68,1.72,21256,0
+TCX.US,D,20090604,000000,1.72,1.84,1.72,1.8,20518,0
+TCX.US,D,20090605,000000,1.8,1.88,1.8,1.88,17250,0
+TCX.US,D,20090608,000000,2,2,1.8,1.8,9875,0
+TCX.US,D,20090609,000000,1.8,1.88,1.72,1.76,9522,0
+TCX.US,D,20090610,000000,1.84,1.84,1.76,1.76,4899,0
+TCX.US,D,20090611,000000,1.8,1.84,1.76,1.84,3436,0
+TCX.US,D,20090612,000000,1.84,1.84,1.76,1.76,13276,0
+TCX.US,D,20090615,000000,1.8,1.8,1.76,1.8,6117,0
+TCX.US,D,20090616,000000,1.8,1.84,1.76,1.8,1375,0
+TCX.US,D,20090617,000000,1.76,1.8,1.64,1.72,9200,0
+TCX.US,D,20090618,000000,1.76,1.8,1.68,1.72,6309,0
+TCX.US,D,20090619,000000,1.72,1.8,1.72,1.76,2250,0
+TCX.US,D,20090622,000000,1.8,1.8,1.68,1.8,4605,0
+TCX.US,D,20090623,000000,1.84,1.84,1.76,1.8,19306,0
+TCX.US,D,20090624,000000,1.76,1.8,1.68,1.72,42189,0
+TCX.US,D,20090625,000000,1.8,1.8,1.72,1.8,3628,0
+TCX.US,D,20090626,000000,1.72,1.8,1.68,1.8,3797,0
+TCX.US,D,20090629,000000,1.8,1.8,1.72,1.72,338,0
+TCX.US,D,20090630,000000,1.72,1.76,1.68,1.68,1590,0
+TCX.US,D,20090701,000000,1.72,1.76,1.72,1.72,39220,0
+TCX.US,D,20090702,000000,1.76,1.8,1.72,1.76,1150,0
+TCX.US,D,20090706,000000,1.84,1.84,1.6,1.64,32472,0
+TCX.US,D,20090707,000000,1.68,1.72,1.68,1.68,600,0
+TCX.US,D,20090708,000000,1.6,1.68,1.56,1.6,12789,0
+TCX.US,D,20090709,000000,1.6,1.6,1.44,1.56,19728,0
+TCX.US,D,20090710,000000,1.6,1.6,1.52,1.56,6225,0
+TCX.US,D,20090713,000000,1.48,1.6,1.4,1.6,14863,0
+TCX.US,D,20090714,000000,1.6,1.6,1.48,1.6,9651,0
+TCX.US,D,20090715,000000,1.6,1.72,1.56,1.72,22173,0
+TCX.US,D,20090716,000000,1.72,1.72,1.6,1.6,5000,0
+TCX.US,D,20090717,000000,1.56,1.6,1.44,1.44,5580,0
+TCX.US,D,20090720,000000,1.48,1.56,1.44,1.56,12119,0
+TCX.US,D,20090721,000000,1.52,1.56,1.48,1.56,2600,0
+TCX.US,D,20090722,000000,1.52,1.6,1.48,1.52,10638,0
+TCX.US,D,20090723,000000,1.72,1.72,1.48,1.56,3999,0
+TCX.US,D,20090724,000000,1.48,1.6,1.48,1.52,5400,0
+TCX.US,D,20090727,000000,1.56,1.68,1.48,1.68,22700,0
+TCX.US,D,20090728,000000,1.68,1.76,1.64,1.68,23089,0
+TCX.US,D,20090729,000000,1.68,1.68,1.48,1.6,14426,0
+TCX.US,D,20090730,000000,1.68,1.72,1.6,1.68,6615,0
+TCX.US,D,20090731,000000,1.72,1.72,1.68,1.72,5623,0
+TCX.US,D,20090803,000000,1.72,1.76,1.68,1.76,8080,0
+TCX.US,D,20090804,000000,1.72,1.76,1.68,1.76,5125,0
+TCX.US,D,20090805,000000,1.72,1.8,1.68,1.68,11682,0
+TCX.US,D,20090806,000000,1.68,1.8,1.64,1.8,4280,0
+TCX.US,D,20090807,000000,1.8,1.8,1.76,1.8,4588,0
+TCX.US,D,20090810,000000,1.8,1.84,1.76,1.8,6890,0
+TCX.US,D,20090811,000000,1.76,1.76,1.72,1.72,915,0
+TCX.US,D,20090812,000000,1.72,1.84,1.64,1.84,10063,0
+TCX.US,D,20090813,000000,2,2.32,2,2.16,118940,0
+TCX.US,D,20090814,000000,2.16,2.16,2.04,2.16,51528,0
+TCX.US,D,20090817,000000,2.16,2.16,2.04,2.16,20123,0
+TCX.US,D,20090818,000000,2.16,2.16,2.08,2.16,3443,0
+TCX.US,D,20090819,000000,2.12,2.16,2.04,2.16,4941,0
+TCX.US,D,20090820,000000,2.2,2.24,2,2.2,36503,0
+TCX.US,D,20090821,000000,2.24,2.28,2.16,2.24,54340,0
+TCX.US,D,20090824,000000,2.28,2.28,2.16,2.24,6777,0
+TCX.US,D,20090825,000000,2.28,2.28,2.2,2.24,6895,0
+TCX.US,D,20090826,000000,2.24,2.28,2.2,2.2,5825,0
+TCX.US,D,20090827,000000,2.24,2.28,2.08,2.12,24775,0
+TCX.US,D,20090828,000000,2.2,2.24,2.12,2.2,19375,0
+TCX.US,D,20090831,000000,2.2,2.28,2.16,2.2,7078,0
+TCX.US,D,20090901,000000,2.2,2.24,2.16,2.16,11355,0
+TCX.US,D,20090902,000000,2.2,2.24,2.16,2.24,3863,0
+TCX.US,D,20090903,000000,2.16,2.24,2.16,2.24,10165,0
+TCX.US,D,20090904,000000,2.24,2.28,2.24,2.28,18069,0
+TCX.US,D,20090908,000000,2.28,2.32,2.24,2.24,35684,0
+TCX.US,D,20090909,000000,2.28,2.36,2.24,2.32,39617,0
+TCX.US,D,20090910,000000,2.44,2.44,2.32,2.4,47088,0
+TCX.US,D,20090911,000000,2.4,2.44,2.32,2.44,37046,0
+TCX.US,D,20090914,000000,2.44,2.44,2.32,2.4,25491,0
+TCX.US,D,20090915,000000,2.44,2.52,2.4,2.4,68130,0
+TCX.US,D,20090916,000000,2.4,2.48,2.36,2.36,21509,0
+TCX.US,D,20090917,000000,2.4,2.48,2.32,2.32,20414,0
+TCX.US,D,20090918,000000,2.4,2.4,2.28,2.36,28433,0
+TCX.US,D,20090921,000000,2.48,2.48,2.28,2.28,12995,0
+TCX.US,D,20090922,000000,2.4,2.4,2.28,2.32,17762,0
+TCX.US,D,20090923,000000,2.32,2.4,2.28,2.36,24715,0
+TCX.US,D,20090924,000000,2.4,2.4,2.28,2.4,16905,0
+TCX.US,D,20090925,000000,2.4,2.44,2.36,2.36,15276,0
+TCX.US,D,20090928,000000,2.4,2.48,2.4,2.4,32691,0
+TCX.US,D,20090929,000000,2.4,2.44,2.28,2.28,42882,0
+TCX.US,D,20090930,000000,2.4,2.44,2.32,2.44,10777,0
+TCX.US,D,20091001,000000,2.44,2.44,2.32,2.44,17287,0
+TCX.US,D,20091002,000000,2.44,2.44,2.28,2.36,13264,0
+TCX.US,D,20091005,000000,2.44,2.44,2.28,2.4,16143,0
+TCX.US,D,20091006,000000,2.4,2.4,2.24,2.28,13255,0
+TCX.US,D,20091007,000000,2.32,2.4,2.28,2.28,13444,0
+TCX.US,D,20091008,000000,2.4,2.4,2.28,2.32,11104,0
+TCX.US,D,20091009,000000,2.28,2.32,2.2,2.32,11828,0
+TCX.US,D,20091012,000000,2.32,2.36,2.2,2.32,13367,0
+TCX.US,D,20091013,000000,2.32,2.36,2,2.12,40037,0
+TCX.US,D,20091014,000000,2.12,2.28,2.12,2.28,14665,0
+TCX.US,D,20091015,000000,1.76,2.28,0.4,2.12,32428,0
+TCX.US,D,20091016,000000,2.16,2.2,2.08,2.08,15988,0
+TCX.US,D,20091019,000000,2.16,2.2,2.08,2.2,2743,0
+TCX.US,D,20091020,000000,2.24,2.28,2.16,2.2,7295,0
+TCX.US,D,20091021,000000,2.2,2.24,2.16,2.2,11406,0
+TCX.US,D,20091022,000000,2.2,2.2,2.08,2.16,4576,0
+TCX.US,D,20091023,000000,2.08,2.16,2.08,2.16,13666,0
+TCX.US,D,20091026,000000,2.16,2.16,2.08,2.12,2889,0
+TCX.US,D,20091027,000000,2.16,2.2,2.04,2.12,20751,0
+TCX.US,D,20091028,000000,2.12,2.6,2.04,2.36,253467,0
+TCX.US,D,20091029,000000,2.52,2.52,2.08,2.12,62085,0
+TCX.US,D,20091030,000000,2.12,2.6,2.12,2.2,47558,0
+TCX.US,D,20091102,000000,2.24,2.4,2.24,2.36,22613,0
+TCX.US,D,20091103,000000,2.36,2.36,2.28,2.28,6909,0
+TCX.US,D,20091104,000000,2.32,2.32,2.28,2.32,6273,0
+TCX.US,D,20091105,000000,2.32,2.32,2.24,2.24,6212,0
+TCX.US,D,20091106,000000,2.28,2.32,2.2,2.24,10950,0
+TCX.US,D,20091109,000000,2.24,2.32,2.04,2.28,24306,0
+TCX.US,D,20091110,000000,2.28,2.32,2.24,2.28,17459,0
+TCX.US,D,20091111,000000,2.32,2.4,2.32,2.4,49653,0
+TCX.US,D,20091112,000000,2.44,2.56,2.4,2.44,90409,0
+TCX.US,D,20091113,000000,2.48,2.48,2.4,2.4,43416,0
+TCX.US,D,20091116,000000,2.52,2.52,2.12,2.4,41664,0
+TCX.US,D,20091117,000000,2.4,2.4,2.28,2.4,15606,0
+TCX.US,D,20091118,000000,2.4,2.44,2.28,2.28,33313,0
+TCX.US,D,20091119,000000,2.28,2.4,2.28,2.32,20209,0
+TCX.US,D,20091120,000000,2.44,2.44,2.28,2.36,24656,0
+TCX.US,D,20091123,000000,2.44,2.44,2.32,2.32,38312,0
+TCX.US,D,20091124,000000,2.28,2.4,2.28,2.36,5320,0
+TCX.US,D,20091125,000000,2.4,2.44,2.32,2.44,9951,0
+TCX.US,D,20091127,000000,2.4,2.44,2.36,2.44,6675,0
+TCX.US,D,20091130,000000,2.44,2.44,2.36,2.4,9650,0
+TCX.US,D,20091201,000000,2.4,2.44,2.32,2.36,38092,0
+TCX.US,D,20091202,000000,2.36,2.44,2.36,2.4,50405,0
+TCX.US,D,20091203,000000,2.4,2.44,2.4,2.4,14344,0
+TCX.US,D,20091204,000000,2.4,2.44,2.32,2.36,27052,0
+TCX.US,D,20091207,000000,2.36,2.4,2.32,2.32,23808,0
+TCX.US,D,20091208,000000,2.32,2.4,2.32,2.4,13258,0
+TCX.US,D,20091209,000000,2.28,2.4,2.24,2.4,10846,0
+TCX.US,D,20091210,000000,2.44,2.6,2.44,2.52,171669,0
+TCX.US,D,20091211,000000,2.52,2.6,2.52,2.6,45704,0
+TCX.US,D,20091214,000000,2.48,2.76,2.48,2.76,162078,0
+TCX.US,D,20091215,000000,2.76,2.76,2.64,2.72,33804,0
+TCX.US,D,20091216,000000,2.76,2.76,2.68,2.72,36670,0
+TCX.US,D,20091217,000000,2.72,2.76,2.68,2.72,24036,0
+TCX.US,D,20091218,000000,2.76,2.84,2.68,2.72,125432,0
+TCX.US,D,20091221,000000,2.76,2.8,2.76,2.76,57141,0
+TCX.US,D,20091222,000000,2.8,2.8,2.72,2.76,61251,0
+TCX.US,D,20091223,000000,2.76,2.76,2.6,2.72,83967,0
+TCX.US,D,20091224,000000,2.72,2.76,2.68,2.72,29769,0
+TCX.US,D,20091228,000000,2.72,2.76,2.68,2.68,90263,0
+TCX.US,D,20091229,000000,2.8,2.8,2.68,2.76,20841,0
+TCX.US,D,20091230,000000,2.8,2.8,2.68,2.76,34481,0
+TCX.US,D,20091231,000000,2.84,2.84,2.72,2.72,30031,0
+TCX.US,D,20100104,000000,2.76,2.76,2.68,2.76,64422,0
+TCX.US,D,20100105,000000,2.8,2.84,2.76,2.8,245271,0
+TCX.US,D,20100106,000000,2.8,2.88,2.76,2.76,112364,0
+TCX.US,D,20100107,000000,2.8,2.88,2.72,2.8,37696,0
+TCX.US,D,20100108,000000,2.76,2.88,2.76,2.76,88810,0
+TCX.US,D,20100111,000000,2.8,2.8,2.64,2.76,120030,0
+TCX.US,D,20100112,000000,2.76,2.76,2.68,2.76,17208,0
+TCX.US,D,20100113,000000,2.8,2.84,2.64,2.72,44199,0
+TCX.US,D,20100114,000000,2.64,2.8,2.64,2.76,27729,0
+TCX.US,D,20100115,000000,2.8,2.8,2.68,2.72,16957,0
+TCX.US,D,20100119,000000,2.68,2.88,2.68,2.8,52358,0
+TCX.US,D,20100120,000000,2.84,2.88,2.72,2.84,28572,0
+TCX.US,D,20100121,000000,2.84,2.84,2.76,2.8,14977,0
+TCX.US,D,20100122,000000,2.8,3.08,2.76,2.84,82444,0
+TCX.US,D,20100125,000000,2.84,2.84,2.64,2.72,42342,0
+TCX.US,D,20100126,000000,2.64,2.72,2.64,2.68,18480,0
+TCX.US,D,20100127,000000,2.64,2.8,2.64,2.76,32166,0
+TCX.US,D,20100128,000000,2.76,2.8,2.72,2.72,8718,0
+TCX.US,D,20100129,000000,2.72,2.76,2.68,2.72,22764,0
+TCX.US,D,20100201,000000,2.8,2.8,2.72,2.72,6630,0
+TCX.US,D,20100202,000000,2.76,2.76,2.68,2.68,26123,0
+TCX.US,D,20100203,000000,2.72,2.76,2.68,2.76,8121,0
+TCX.US,D,20100204,000000,2.8,2.8,2.64,2.64,20119,0
+TCX.US,D,20100205,000000,2.64,2.76,2.6,2.72,24966,0
+TCX.US,D,20100208,000000,2.72,2.76,2.68,2.68,10644,0
+TCX.US,D,20100209,000000,2.64,2.72,2.64,2.64,17866,0
+TCX.US,D,20100210,000000,2.68,2.72,2.64,2.72,5723,0
+TCX.US,D,20100211,000000,2.68,2.68,2.64,2.68,4177,0
+TCX.US,D,20100212,000000,2.68,2.72,2.64,2.68,25262,0
+TCX.US,D,20100216,000000,2.64,2.68,2.64,2.68,28724,0
+TCX.US,D,20100217,000000,2.88,3.08,2.8,3.08,137681,0
+TCX.US,D,20100218,000000,3.2,3.84,3.12,3.72,323882,0
+TCX.US,D,20100219,000000,3.72,3.72,3.08,3.08,260499,0
+TCX.US,D,20100222,000000,3.2,3.24,2.92,3,164789,0
+TCX.US,D,20100223,000000,3.16,3.16,2.92,2.96,60076,0
+TCX.US,D,20100224,000000,3.16,3.24,2.96,3.16,116344,0
+TCX.US,D,20100225,000000,3.08,3.24,3.08,3.12,20460,0
+TCX.US,D,20100226,000000,3.16,3.16,3.04,3.16,25280,0
+TCX.US,D,20100301,000000,3.16,3.2,3.04,3.04,34917,0
+TCX.US,D,20100302,000000,3,3.12,3,3,23747,0
+TCX.US,D,20100303,000000,3.04,3.12,3,3,330281,0
+TCX.US,D,20100304,000000,3,3.12,3,3.12,28045,0
+TCX.US,D,20100305,000000,3.24,3.36,3.12,3.32,95792,0
+TCX.US,D,20100308,000000,3.36,3.44,3.24,3.32,109670,0
+TCX.US,D,20100309,000000,3.36,3.36,3.16,3.2,30206,0
+TCX.US,D,20100310,000000,3.36,3.36,3.16,3.24,51223,0
+TCX.US,D,20100311,000000,3.24,3.28,3.12,3.28,16533,0
+TCX.US,D,20100312,000000,3.32,3.56,3.24,3.48,71806,0
+TCX.US,D,20100315,000000,3.56,3.6,3.32,3.6,40848,0
+TCX.US,D,20100316,000000,3.6,3.6,3.4,3.4,39555,0
+TCX.US,D,20100317,000000,3.44,3.52,3.28,3.28,56293,0
+TCX.US,D,20100318,000000,3.36,3.4,3.32,3.32,16900,0
+TCX.US,D,20100319,000000,3.32,3.36,3.28,3.36,16545,0
+TCX.US,D,20100322,000000,3.24,3.36,3.24,3.32,13197,0
+TCX.US,D,20100323,000000,3.36,3.4,3.32,3.32,11941,0
+TCX.US,D,20100324,000000,3.32,3.36,3.28,3.28,12811,0
+TCX.US,D,20100325,000000,3.36,3.36,3.12,3.16,45814,0
+TCX.US,D,20100326,000000,3.2,3.2,3.08,3.16,14634,0
+TCX.US,D,20100329,000000,3.16,3.2,2.92,3.16,58511,0
+TCX.US,D,20100330,000000,3.08,3.08,2.96,3,16286,0
+TCX.US,D,20100331,000000,3,3.04,2.76,2.84,60905,0
+TCX.US,D,20100401,000000,2.76,2.96,2.72,2.88,82441,0
+TCX.US,D,20100405,000000,2.96,3.08,2.92,3.08,40490,0
+TCX.US,D,20100406,000000,3.16,3.16,3,3.08,45188,0
+TCX.US,D,20100407,000000,3.08,3.08,3,3.04,19221,0
+TCX.US,D,20100408,000000,3.04,3.12,3,3.12,18909,0
+TCX.US,D,20100409,000000,3.04,3.12,3.04,3.04,68794,0
+TCX.US,D,20100412,000000,3,3.08,3,3.04,9006,0
+TCX.US,D,20100413,000000,3.04,3.08,3.04,3.08,10920,0
+TCX.US,D,20100414,000000,3.04,3.2,3.04,3.12,11006,0
+TCX.US,D,20100415,000000,3.04,3.16,3.04,3.12,115854,0
+TCX.US,D,20100416,000000,3.12,3.12,3.04,3.04,15333,0
+TCX.US,D,20100419,000000,3.08,3.08,3,3.08,7250,0
+TCX.US,D,20100420,000000,3.08,3.08,3.04,3.04,18412,0
+TCX.US,D,20100421,000000,3.08,3.08,3.04,3.04,5344,0
+TCX.US,D,20100422,000000,3.08,3.08,3.04,3.08,16272,0
+TCX.US,D,20100423,000000,3.08,3.08,2.92,2.96,31188,0
+TCX.US,D,20100426,000000,2.92,3,2.88,3,36405,0
+TCX.US,D,20100427,000000,2.92,3.04,2.92,3,21978,0
+TCX.US,D,20100428,000000,3,3.04,2.96,3,10654,0
+TCX.US,D,20100429,000000,3,3.04,3,3.04,4885,0
+TCX.US,D,20100430,000000,3.04,3.04,2.92,3.04,13368,0
+TCX.US,D,20100503,000000,3.04,3.04,2.88,2.96,13585,0
+TCX.US,D,20100504,000000,2.92,3.04,2.92,2.96,14202,0
+TCX.US,D,20100505,000000,2.88,2.92,2.8,2.8,38121,0
+TCX.US,D,20100506,000000,3.04,3.04,2.72,2.92,22705,0
+TCX.US,D,20100507,000000,2.96,2.96,2.52,2.8,69845,0
+TCX.US,D,20100510,000000,2.96,3,2.8,2.84,8107,0
+TCX.US,D,20100511,000000,2.84,2.84,2.76,2.84,15579,0
+TCX.US,D,20100512,000000,2.84,3,2.8,3,11943,0
+TCX.US,D,20100513,000000,2.92,2.96,2.72,2.84,34497,0
+TCX.US,D,20100514,000000,2.68,2.8,2.68,2.8,26802,0
+TCX.US,D,20100517,000000,2.8,2.8,2.72,2.72,19873,0
+TCX.US,D,20100518,000000,2.72,2.8,2.72,2.72,11478,0
+TCX.US,D,20100519,000000,2.72,2.8,2.72,2.76,7835,0
+TCX.US,D,20100520,000000,2.76,2.76,2.52,2.64,9899,0
+TCX.US,D,20100521,000000,2.56,2.68,2.4,2.6,71271,0
+TCX.US,D,20100524,000000,2.64,2.68,2.6,2.6,17765,0
+TCX.US,D,20100525,000000,2.44,2.6,2.44,2.56,81587,0
+TCX.US,D,20100526,000000,2.56,2.6,2.52,2.56,18587,0
+TCX.US,D,20100527,000000,2.56,2.6,2.56,2.56,23690,0
+TCX.US,D,20100528,000000,2.52,2.68,2.52,2.56,11500,0
+TCX.US,D,20100601,000000,2.64,2.64,2.44,2.48,36846,0
+TCX.US,D,20100602,000000,2.48,2.6,2.48,2.48,7813,0
+TCX.US,D,20100603,000000,2.48,2.6,2.48,2.48,10195,0
+TCX.US,D,20100604,000000,2.6,2.64,2.48,2.64,25672,0
+TCX.US,D,20100607,000000,2.64,2.68,2.56,2.64,7219,0
+TCX.US,D,20100608,000000,2.6,2.64,2.56,2.56,6000,0
+TCX.US,D,20100609,000000,2.6,2.72,2.6,2.72,17218,0
+TCX.US,D,20100610,000000,2.72,2.8,2.72,2.76,10034,0
+TCX.US,D,20100611,000000,2.72,2.84,2.6,2.8,530298,0
+TCX.US,D,20100614,000000,2.72,2.8,2.64,2.72,12081,0
+TCX.US,D,20100615,000000,2.72,2.76,2.68,2.68,32992,0
+TCX.US,D,20100616,000000,2.64,2.72,2.6,2.72,6581,0
+TCX.US,D,20100617,000000,2.96,3,2.64,2.64,21283,0
+TCX.US,D,20100618,000000,2.72,2.8,2.68,2.76,11269,0
+TCX.US,D,20100621,000000,2.76,2.76,2.68,2.72,9901,0
+TCX.US,D,20100622,000000,2.64,2.76,2.64,2.64,2344,0
+TCX.US,D,20100623,000000,2.64,2.72,2.64,2.68,3125,0
+TCX.US,D,20100624,000000,2.68,2.72,2.6,2.72,3424,0
+TCX.US,D,20100625,000000,2.6,2.72,2.6,2.68,28623,0
+TCX.US,D,20100628,000000,2.64,2.68,2.56,2.64,10205,0
+TCX.US,D,20100629,000000,2.52,2.56,2.48,2.48,5913,0
+TCX.US,D,20100630,000000,2.4,2.56,2.4,2.56,11419,0
+TCX.US,D,20100701,000000,2.44,2.56,2.24,2.4,37700,0
+TCX.US,D,20100702,000000,2.36,2.52,2.36,2.36,15388,0
+TCX.US,D,20100706,000000,2.44,2.52,2.44,2.52,23163,0
+TCX.US,D,20100707,000000,2.4,2.48,2.36,2.4,10995,0
+TCX.US,D,20100708,000000,2.52,2.52,2.4,2.4,15450,0
+TCX.US,D,20100709,000000,2.48,2.52,2.4,2.4,5088,0
+TCX.US,D,20100712,000000,2.4,2.44,2.32,2.32,38349,0
+TCX.US,D,20100713,000000,2.32,2.4,2.32,2.4,11248,0
+TCX.US,D,20100714,000000,2.48,2.48,2.32,2.32,9450,0
+TCX.US,D,20100715,000000,2.36,2.4,2.32,2.32,1850,0
+TCX.US,D,20100716,000000,2.32,2.48,2.32,2.44,17328,0
+TCX.US,D,20100719,000000,2.36,2.44,2.36,2.44,9251,0
+TCX.US,D,20100720,000000,2.4,2.4,2.36,2.36,1225,0
+TCX.US,D,20100721,000000,2.4,2.44,2.4,2.44,2168,0
+TCX.US,D,20100722,000000,2.4,2.44,2.36,2.4,2256,0
+TCX.US,D,20100723,000000,2.44,2.44,2.36,2.36,6139,0
+TCX.US,D,20100726,000000,2.36,2.4,2.36,2.4,11589,0
+TCX.US,D,20100727,000000,2.4,2.4,2.36,2.36,13363,0
+TCX.US,D,20100728,000000,2.36,2.4,2.28,2.4,6125,0
+TCX.US,D,20100729,000000,2.32,2.4,2.32,2.4,750,0
+TCX.US,D,20100730,000000,2.36,2.4,2.36,2.4,1545,0
+TCX.US,D,20100802,000000,2.4,2.44,2.32,2.36,4736,0
+TCX.US,D,20100803,000000,2.4,2.4,2.36,2.36,1434,0
+TCX.US,D,20100804,000000,2.36,2.4,2.36,2.4,1400,0
+TCX.US,D,20100805,000000,2.4,2.4,2.36,2.4,5621,0
+TCX.US,D,20100806,000000,2.4,2.44,2.4,2.4,2075,0
+TCX.US,D,20100809,000000,2.44,2.44,2.4,2.4,4788,0
+TCX.US,D,20100810,000000,2.4,2.56,2.4,2.56,13213,0
+TCX.US,D,20100811,000000,2.56,2.56,2.48,2.52,3908,0
+TCX.US,D,20100812,000000,2.44,2.64,2.4,2.6,40976,0
+TCX.US,D,20100813,000000,2.56,2.6,2.36,2.56,10160,0
+TCX.US,D,20100816,000000,2.52,2.76,2.4,2.48,42152,0
+TCX.US,D,20100817,000000,2.48,2.56,2.44,2.56,24940,0
+TCX.US,D,20100818,000000,2.8,2.8,2.56,2.68,12130,0
+TCX.US,D,20100819,000000,2.6,2.6,2.48,2.52,13424,0
+TCX.US,D,20100820,000000,2.44,2.56,2.44,2.52,8260,0
+TCX.US,D,20100823,000000,2.48,2.52,2.48,2.52,7950,0
+TCX.US,D,20100824,000000,2.52,2.52,2.44,2.48,6575,0
+TCX.US,D,20100825,000000,2.48,2.48,2.4,2.4,6830,0
+TCX.US,D,20100826,000000,2.4,2.44,2.4,2.4,9850,0
+TCX.US,D,20100827,000000,2.4,2.52,2.4,2.44,12471,0
+TCX.US,D,20100830,000000,2.44,2.48,2.4,2.4,1844,0
+TCX.US,D,20100831,000000,2.44,2.48,2.44,2.48,600,0
+TCX.US,D,20100901,000000,2.76,2.76,2.52,2.6,9238,0
+TCX.US,D,20100902,000000,2.52,2.6,2.52,2.6,1063,0
+TCX.US,D,20100903,000000,2.52,2.56,2.52,2.56,75,0
+TCX.US,D,20100907,000000,2.52,2.52,2.4,2.48,2368,0
+TCX.US,D,20100908,000000,2.44,2.48,2.44,2.48,823,0
+TCX.US,D,20100909,000000,2.64,2.8,2.6,2.76,48252,0
+TCX.US,D,20100910,000000,2.64,2.76,2.64,2.72,7325,0
+TCX.US,D,20100913,000000,2.52,2.76,2.52,2.72,24213,0
+TCX.US,D,20100914,000000,2.68,2.72,2.68,2.68,3868,0
+TCX.US,D,20100915,000000,2.68,2.72,2.6,2.64,12808,0
+TCX.US,D,20100916,000000,2.64,2.68,2.6,2.68,7219,0
+TCX.US,D,20100917,000000,2.64,2.68,2.64,2.68,7025,0
+TCX.US,D,20100920,000000,2.64,2.68,2.64,2.64,32200,0
+TCX.US,D,20100921,000000,2.64,2.68,2.64,2.64,7506,0
+TCX.US,D,20100922,000000,2.6,2.68,2.6,2.64,17647,0
+TCX.US,D,20100923,000000,2.6,2.68,2.6,2.68,6325,0
+TCX.US,D,20100924,000000,2.68,2.72,2.64,2.72,8525,0
+TCX.US,D,20100927,000000,2.64,2.68,2.64,2.64,4793,0
+TCX.US,D,20100928,000000,2.64,2.72,2.64,2.68,9483,0
+TCX.US,D,20100929,000000,2.68,2.72,2.64,2.64,7448,0
+TCX.US,D,20100930,000000,2.64,2.72,2.64,2.68,7574,0
+TCX.US,D,20101001,000000,2.68,2.68,2.64,2.68,16735,0
+TCX.US,D,20101004,000000,2.64,2.68,2.64,2.64,8449,0
+TCX.US,D,20101005,000000,2.64,2.68,2.64,2.68,17601,0
+TCX.US,D,20101006,000000,2.64,2.68,2.64,2.64,10659,0
+TCX.US,D,20101007,000000,2.64,2.68,2.64,2.64,5800,0
+TCX.US,D,20101008,000000,2.72,2.72,2.64,2.64,22971,0
+TCX.US,D,20101011,000000,2.68,2.68,2.6,2.64,7634,0
+TCX.US,D,20101012,000000,2.64,2.72,2.64,2.72,8750,0
+TCX.US,D,20101013,000000,2.72,2.72,2.64,2.72,5003,0
+TCX.US,D,20101014,000000,2.72,2.72,2.64,2.68,6937,0
+TCX.US,D,20101015,000000,2.68,2.8,2.68,2.72,18870,0
+TCX.US,D,20101018,000000,2.72,2.76,2.68,2.68,11016,0
+TCX.US,D,20101019,000000,2.68,2.68,2.64,2.64,10363,0
+TCX.US,D,20101020,000000,2.68,2.76,2.68,2.72,9359,0
+TCX.US,D,20101021,000000,2.68,2.76,2.68,2.72,4860,0
+TCX.US,D,20101022,000000,2.68,2.8,2.68,2.8,11054,0
+TCX.US,D,20101025,000000,2.76,2.8,2.76,2.76,1505,0
+TCX.US,D,20101026,000000,2.72,2.72,2.68,2.68,7620,0
+TCX.US,D,20101027,000000,2.68,2.76,2.64,2.72,6125,0
+TCX.US,D,20101028,000000,2.72,2.8,2.72,2.8,5938,0
+TCX.US,D,20101029,000000,2.8,2.88,2.8,2.88,8479,0
+TCX.US,D,20101101,000000,2.84,2.88,2.8,2.84,6966,0
+TCX.US,D,20101102,000000,2.88,2.92,2.84,2.92,13019,0
+TCX.US,D,20101103,000000,2.88,2.88,2.52,2.68,17477,0
+TCX.US,D,20101104,000000,2.64,2.8,2.64,2.68,11482,0
+TCX.US,D,20101105,000000,2.68,2.8,2.68,2.8,1835,0
+TCX.US,D,20101108,000000,2.84,2.92,2.76,2.84,7503,0
+TCX.US,D,20101109,000000,2.92,2.92,2.68,2.68,4138,0
+TCX.US,D,20101110,000000,2.76,2.88,2.72,2.84,14297,0
+TCX.US,D,20101111,000000,2.84,2.88,2.76,2.76,7366,0
+TCX.US,D,20101112,000000,2.76,2.76,2.72,2.72,4325,0
+TCX.US,D,20101115,000000,2.8,2.8,2.68,2.72,10019,0
+TCX.US,D,20101116,000000,2.96,2.96,2.68,2.72,14883,0
+TCX.US,D,20101117,000000,2.72,2.8,2.68,2.72,2095,0
+TCX.US,D,20101118,000000,2.72,2.8,2.68,2.76,10858,0
+TCX.US,D,20101119,000000,2.68,2.72,2.68,2.72,4299,0
+TCX.US,D,20101122,000000,2.72,2.76,2.72,2.76,4425,0
+TCX.US,D,20101123,000000,2.76,2.76,2.72,2.76,11025,0
+TCX.US,D,20101124,000000,2.96,2.96,2.76,2.84,18143,0
+TCX.US,D,20101126,000000,2.88,2.88,2.72,2.72,4650,0
+TCX.US,D,20101129,000000,2.72,2.84,2.6,2.8,66477,0
+TCX.US,D,20101130,000000,2.76,2.84,2.76,2.84,15829,0
+TCX.US,D,20101201,000000,2.8,2.8,2.68,2.72,15346,0
+TCX.US,D,20101202,000000,2.72,2.84,2.64,2.8,13745,0
+TCX.US,D,20101203,000000,2.76,2.76,2.72,2.76,16100,0
+TCX.US,D,20101206,000000,2.8,2.8,2.76,2.8,4228,0
+TCX.US,D,20101207,000000,2.76,2.84,2.72,2.84,30936,0
+TCX.US,D,20101208,000000,2.76,2.88,2.76,2.88,15711,0
+TCX.US,D,20101209,000000,2.84,2.92,2.8,2.88,16814,0
+TCX.US,D,20101210,000000,2.84,2.96,2.84,2.88,11290,0
+TCX.US,D,20101213,000000,2.88,3,2.8,3,132454,0
+TCX.US,D,20101214,000000,2.96,3.04,2.92,3,12188,0
+TCX.US,D,20101215,000000,2.92,3.12,2.92,3.08,19101,0
+TCX.US,D,20101216,000000,3.04,3.28,3.04,3.08,61973,0
+TCX.US,D,20101217,000000,3.12,3.2,3,3.16,10438,0
+TCX.US,D,20101220,000000,3.16,3.24,3.16,3.2,20000,0
+TCX.US,D,20101221,000000,3.24,3.24,3.08,3.08,10109,0
+TCX.US,D,20101222,000000,3.16,3.2,3.08,3.2,16562,0
+TCX.US,D,20101223,000000,3.16,3.16,3.08,3.12,3695,0
+TCX.US,D,20101227,000000,3.08,3.2,3.08,3.08,13086,0
+TCX.US,D,20101228,000000,3,3.24,3,3.04,7613,0
+TCX.US,D,20101229,000000,3,3.08,2.88,2.92,27730,0
+TCX.US,D,20101230,000000,2.88,2.92,2.8,2.84,18312,0
+TCX.US,D,20101231,000000,2.8,2.92,2.8,2.92,10093,0
+TCX.US,D,20110103,000000,2.92,3.04,2.92,3,105988,0
+TCX.US,D,20110104,000000,3.24,3.24,3.04,3.16,15178,0
+TCX.US,D,20110105,000000,3.04,3.08,2.96,3.08,5337,0
+TCX.US,D,20110106,000000,3.12,3.16,3.12,3.12,4672,0
+TCX.US,D,20110107,000000,3.12,3.16,3,3.04,9918,0
+TCX.US,D,20110110,000000,3,3.12,3,3.04,6545,0
+TCX.US,D,20110111,000000,3.04,3.12,3.04,3.04,6383,0
+TCX.US,D,20110112,000000,3.04,3.12,3,3.12,5474,0
+TCX.US,D,20110113,000000,3.08,3.08,3.04,3.04,2769,0
+TCX.US,D,20110114,000000,3,3.04,2.92,2.96,26166,0
+TCX.US,D,20110118,000000,2.92,3.12,2.92,3.08,8259,0
+TCX.US,D,20110119,000000,2.96,3.04,2.96,2.96,10900,0
+TCX.US,D,20110120,000000,2.92,3.08,2.92,3,9562,0
+TCX.US,D,20110121,000000,3,3.04,2.96,3,5500,0
+TCX.US,D,20110124,000000,2.88,3.04,2.88,3,10069,0
+TCX.US,D,20110125,000000,3.04,3.08,2.96,2.96,10328,0
+TCX.US,D,20110126,000000,2.88,3,2.88,3,7383,0
+TCX.US,D,20110127,000000,2.88,2.96,2.88,2.88,6285,0
+TCX.US,D,20110128,000000,2.96,2.96,2.96,2.96,18920,0
+TCX.US,D,20110131,000000,3.12,3.12,2.96,2.96,3119,0
+TCX.US,D,20110201,000000,3.12,3.12,2.96,2.96,14220,0
+TCX.US,D,20110202,000000,2.96,3.08,2.96,3.04,3566,0
+TCX.US,D,20110203,000000,2.96,3,2.96,2.96,6493,0
+TCX.US,D,20110204,000000,3,3.04,2.88,2.88,15443,0
+TCX.US,D,20110207,000000,2.88,2.96,2.84,2.88,28655,0
+TCX.US,D,20110208,000000,2.96,3.08,2.96,3.04,10770,0
+TCX.US,D,20110209,000000,3.04,3.08,2.96,2.96,1400,0
+TCX.US,D,20110210,000000,3,3.04,2.88,2.92,4237,0
+TCX.US,D,20110211,000000,3.04,3.04,2.96,3,16725,0
+TCX.US,D,20110214,000000,3.08,3.12,3.08,3.12,3849,0
+TCX.US,D,20110215,000000,3.12,3.12,3.04,3.12,12419,0
+TCX.US,D,20110216,000000,3.2,3.4,3.08,3.4,74787,0
+TCX.US,D,20110218,000000,3.16,3.28,3.16,3.28,9465,0
+TCX.US,D,20110222,000000,3.2,3.32,3.16,3.28,19519,0
+TCX.US,D,20110223,000000,3.16,3.28,3.16,3.2,27038,0
+TCX.US,D,20110224,000000,3.12,3.24,3.08,3.2,11080,0
+TCX.US,D,20110225,000000,3.16,3.28,3.16,3.24,8775,0
+TCX.US,D,20110228,000000,3.2,3.28,3.16,3.24,21656,0
+TCX.US,D,20110301,000000,3.32,3.32,3.2,3.2,13883,0
+TCX.US,D,20110302,000000,3.16,3.28,3.16,3.28,7650,0
+TCX.US,D,20110303,000000,3.6,3.6,3.24,3.32,33733,0
+TCX.US,D,20110304,000000,3.32,3.4,3.24,3.4,18492,0
+TCX.US,D,20110307,000000,3.4,3.4,3.28,3.36,7854,0
+TCX.US,D,20110308,000000,3.36,3.44,3.28,3.4,10650,0
+TCX.US,D,20110309,000000,3.44,3.48,3.36,3.48,11423,0
+TCX.US,D,20110310,000000,3.72,3.72,3.36,3.36,10219,0
+TCX.US,D,20110311,000000,3.36,3.52,3.36,3.52,10244,0
+TCX.US,D,20110314,000000,3.4,3.56,3.4,3.52,18923,0
+TCX.US,D,20110315,000000,3.44,3.52,3.32,3.36,18505,0
+TCX.US,D,20110316,000000,3.44,3.48,3.36,3.36,6143,0
+TCX.US,D,20110317,000000,3.48,3.56,3.4,3.4,13393,0
+TCX.US,D,20110318,000000,3.44,3.6,3.44,3.6,11138,0
+TCX.US,D,20110321,000000,3.6,3.6,3.52,3.56,14493,0
+TCX.US,D,20110322,000000,3.6,3.6,3.48,3.52,6962,0
+TCX.US,D,20110324,000000,3.44,3.56,3.44,3.52,4365,0
+TCX.US,D,20110325,000000,3.52,3.56,3.44,3.48,7200,0
+TCX.US,D,20110328,000000,3.44,3.44,3.4,3.4,7393,0
+TCX.US,D,20110329,000000,3.44,3.52,3.44,3.44,575,0
+TCX.US,D,20110330,000000,3.52,3.52,3.4,3.48,2579,0
+TCX.US,D,20110331,000000,3.48,3.48,3.4,3.4,7923,0
+TCX.US,D,20110401,000000,3.52,3.52,3.36,3.36,12433,0
+TCX.US,D,20110404,000000,3.36,3.48,3.36,3.44,6718,0
+TCX.US,D,20110405,000000,3.44,3.48,3.44,3.48,10933,0
+TCX.US,D,20110406,000000,3.4,3.48,3.4,3.48,13594,0
+TCX.US,D,20110407,000000,3.48,3.6,3.48,3.48,18008,0
+TCX.US,D,20110408,000000,3.48,3.52,3.44,3.44,20720,0
+TCX.US,D,20110411,000000,3.24,3.44,3.24,3.36,18935,0
+TCX.US,D,20110412,000000,3.28,3.32,3.24,3.24,2652,0
+TCX.US,D,20110413,000000,3.24,3.36,3.24,3.28,3608,0
+TCX.US,D,20110414,000000,3.24,3.28,3.24,3.28,19704,0
+TCX.US,D,20110415,000000,3.28,3.36,3.28,3.28,3569,0
+TCX.US,D,20110418,000000,3.32,3.36,3.28,3.28,16763,0
+TCX.US,D,20110419,000000,3.36,3.36,3.32,3.36,7520,0
+TCX.US,D,20110420,000000,3.4,3.4,3.32,3.32,6190,0
+TCX.US,D,20110421,000000,3.32,3.4,3.2,3.2,18891,0
+TCX.US,D,20110425,000000,3.12,3.28,3.08,3.2,13077,0
+TCX.US,D,20110426,000000,3.28,3.28,3.12,3.24,1125,0
+TCX.US,D,20110427,000000,3.12,3.2,3.12,3.16,13288,0
+TCX.US,D,20110428,000000,3.2,3.4,3.2,3.28,6845,0
+TCX.US,D,20110429,000000,3.24,3.36,3.12,3.12,14328,0
+TCX.US,D,20110502,000000,3.08,3.32,3.08,3.2,8787,0
+TCX.US,D,20110503,000000,3.24,3.24,3.16,3.2,16671,0
+TCX.US,D,20110504,000000,3.24,3.32,3.2,3.32,18948,0
+TCX.US,D,20110505,000000,3.2,3.32,3.2,3.2,6318,0
+TCX.US,D,20110506,000000,3.2,3.32,3.2,3.2,9259,0
+TCX.US,D,20110509,000000,3.24,3.28,3.2,3.24,11275,0
+TCX.US,D,20110510,000000,3.28,3.36,3.28,3.36,26749,0
+TCX.US,D,20110511,000000,3.28,3.36,3.28,3.32,3568,0
+TCX.US,D,20110512,000000,3.32,3.32,3.24,3.28,3025,0
+TCX.US,D,20110513,000000,3.28,3.32,3.2,3.24,26443,0
+TCX.US,D,20110516,000000,3.28,3.28,3.2,3.2,2925,0
+TCX.US,D,20110517,000000,3.2,3.24,3.2,3.2,14883,0
+TCX.US,D,20110518,000000,3.12,3.28,3.04,3.28,55175,0
+TCX.US,D,20110519,000000,3.28,3.28,3.12,3.16,10307,0
+TCX.US,D,20110520,000000,3.16,3.28,3.12,3.2,2775,0
+TCX.US,D,20110523,000000,3.2,3.24,3.12,3.12,9730,0
+TCX.US,D,20110524,000000,3.12,3.2,3.12,3.16,8813,0
+TCX.US,D,20110525,000000,3.12,3.16,3.12,3.12,23275,0
+TCX.US,D,20110526,000000,3.12,3.16,3.12,3.12,2063,0
+TCX.US,D,20110527,000000,3.12,3.16,3.12,3.12,775,0
+TCX.US,D,20110531,000000,3.12,3.2,3.12,3.12,3325,0
+TCX.US,D,20110601,000000,3.12,3.16,3.08,3.12,9221,0
+TCX.US,D,20110602,000000,3.12,3.2,3.12,3.12,10118,0
+TCX.US,D,20110603,000000,3.12,3.2,3.08,3.08,9377,0
+TCX.US,D,20110606,000000,3.16,3.16,3.08,3.12,4253,0
+TCX.US,D,20110607,000000,3.08,3.16,3.08,3.08,418,0
+TCX.US,D,20110608,000000,3.08,3.12,3.08,3.08,13788,0
+TCX.US,D,20110609,000000,3.08,3.12,3.08,3.12,6512,0
+TCX.US,D,20110610,000000,3.08,3.12,3.04,3.08,9580,0
+TCX.US,D,20110613,000000,3.04,3.08,3.04,3.04,5414,0
+TCX.US,D,20110614,000000,3.04,3.08,3,3.04,8850,0
+TCX.US,D,20110615,000000,3.04,3.08,3.04,3.08,5559,0
+TCX.US,D,20110616,000000,3.04,3.08,3.04,3.04,764,0
+TCX.US,D,20110617,000000,3,3.04,3,3.04,1800,0
+TCX.US,D,20110620,000000,3.08,3.08,3.04,3.04,10390,0
+TCX.US,D,20110621,000000,3.04,3.08,3.04,3.08,20350,0
+TCX.US,D,20110622,000000,3.04,3.08,3.04,3.04,3527,0
+TCX.US,D,20110623,000000,3.04,3.08,3.04,3.04,10425,0
+TCX.US,D,20110624,000000,3.12,3.32,3.04,3.24,65852,0
+TCX.US,D,20110627,000000,3.2,3.48,3.16,3.48,73920,0
+TCX.US,D,20110628,000000,3.48,3.48,3.2,3.32,9404,0
+TCX.US,D,20110629,000000,3.24,3.24,3.12,3.12,6495,0
+TCX.US,D,20110630,000000,3.04,3.32,3.04,3.2,6930,0
+TCX.US,D,20110701,000000,3.4,3.4,3.2,3.2,5108,0
+TCX.US,D,20110705,000000,3.2,3.28,3.04,3.2,15047,0
+TCX.US,D,20110706,000000,3.16,3.2,3.12,3.2,4404,0
+TCX.US,D,20110707,000000,3.2,3.2,3.12,3.12,3556,0
+TCX.US,D,20110708,000000,3.12,3.2,3.04,3.04,8740,0
+TCX.US,D,20110711,000000,3.04,3.2,3.04,3.08,11847,0
+TCX.US,D,20110712,000000,3.08,3.12,3.04,3.04,11128,0
+TCX.US,D,20110713,000000,3.04,3.08,3.04,3.04,7091,0
+TCX.US,D,20110714,000000,3.08,3.08,3.04,3.04,7468,0
+TCX.US,D,20110715,000000,3.04,3.16,3.04,3.04,8348,0
+TCX.US,D,20110718,000000,3.2,3.2,3.04,3.16,6088,0
+TCX.US,D,20110719,000000,3.12,3.12,3.04,3.12,18443,0
+TCX.US,D,20110720,000000,3,3.08,3,3.04,30506,0
+TCX.US,D,20110721,000000,3,3.04,3,3,6103,0
+TCX.US,D,20110722,000000,3,3.08,3,3.08,1844,0
+TCX.US,D,20110725,000000,3.08,3.16,3,3.08,6450,0
+TCX.US,D,20110726,000000,3.08,3.08,3.08,3.08,2031,0
+TCX.US,D,20110727,000000,3,3.16,2.96,3.08,34279,0
+TCX.US,D,20110728,000000,3.2,3.28,3.2,3.2,33055,0
+TCX.US,D,20110729,000000,3.28,3.28,3.16,3.2,7475,0
+TCX.US,D,20110801,000000,3.24,3.28,3.2,3.28,890,0
+TCX.US,D,20110802,000000,3.2,3.28,3.2,3.2,14565,0
+TCX.US,D,20110803,000000,3.2,3.2,3.2,3.2,8874,0
+TCX.US,D,20110804,000000,3.2,3.2,3.2,3.2,21775,0
+TCX.US,D,20110805,000000,3.2,3.28,3,3.08,48942,0
+TCX.US,D,20110808,000000,2.96,3.08,2.96,3.04,7394,0
+TCX.US,D,20110809,000000,3.08,3.12,2.96,3,9477,0
+TCX.US,D,20110810,000000,2.96,3.08,2.96,2.96,13341,0
+TCX.US,D,20110811,000000,2.96,3.04,2.96,2.96,11015,0
+TCX.US,D,20110812,000000,3.04,3.08,2.84,2.96,5310,0
+TCX.US,D,20110815,000000,2.88,2.96,2.84,2.92,10913,0
+TCX.US,D,20110816,000000,2.96,3,2.96,3,27545,0
+TCX.US,D,20110817,000000,3.04,3.04,2.96,2.96,488,0
+TCX.US,D,20110818,000000,2.96,3,2.84,2.84,67702,0
+TCX.US,D,20110819,000000,2.96,3,2.88,2.92,6523,0
+TCX.US,D,20110822,000000,2.88,3,2.88,2.96,64188,0
+TCX.US,D,20110823,000000,2.96,3,2.92,2.92,2102,0
+TCX.US,D,20110824,000000,2.92,2.96,2.92,2.96,7238,0
+TCX.US,D,20110825,000000,2.96,2.96,2.92,2.92,4350,0
+TCX.US,D,20110826,000000,2.92,2.96,2.92,2.92,2575,0
+TCX.US,D,20110829,000000,2.92,2.92,2.88,2.88,3677,0
+TCX.US,D,20110830,000000,2.92,3,2.92,3,4812,0
+TCX.US,D,20110831,000000,3,3,2.96,2.96,1750,0
+TCX.US,D,20110901,000000,2.96,2.96,2.92,2.96,3600,0
+TCX.US,D,20110902,000000,2.92,3.08,2.92,3.08,35294,0
+TCX.US,D,20110906,000000,3,3.08,3,3,2952,0
+TCX.US,D,20110907,000000,3.04,3.08,3,3.08,16724,0
+TCX.US,D,20110908,000000,3.04,3.08,3.04,3.08,2265,0
+TCX.US,D,20110909,000000,3,3.08,3,3.08,1200,0
+TCX.US,D,20110912,000000,3,3.08,3,3,1550,0
+TCX.US,D,20110913,000000,3.04,3.04,3,3,250,0
+TCX.US,D,20110914,000000,2.96,3.04,2.96,3.04,5898,0
+TCX.US,D,20110915,000000,3.08,3.08,3,3.08,6818,0
+TCX.US,D,20110916,000000,3,3.04,2.92,2.92,9859,0
+TCX.US,D,20110919,000000,2.92,2.96,2.92,2.92,1989,0
+TCX.US,D,20110920,000000,2.96,2.96,2.92,2.96,5223,0
+TCX.US,D,20110921,000000,2.92,2.92,2.92,2.92,1198,0
+TCX.US,D,20110922,000000,2.92,3,2.92,2.96,14750,0
+TCX.US,D,20110923,000000,3.04,3.04,2.96,2.96,18745,0
+TCX.US,D,20110926,000000,3,3.04,2.96,2.96,2392,0
+TCX.US,D,20110927,000000,3,3.04,3,3,8011,0
+TCX.US,D,20110928,000000,2.96,3.04,2.96,3,15143,0
+TCX.US,D,20110929,000000,3,3.04,3,3,9409,0
+TCX.US,D,20110930,000000,2.96,3.04,2.96,3.04,12273,0
+TCX.US,D,20111003,000000,3,3.04,3,3.04,9359,0
+TCX.US,D,20111004,000000,3,3,2.96,3,8883,0
+TCX.US,D,20111005,000000,3,3.04,3,3,6225,0
+TCX.US,D,20111006,000000,2.92,3,2.92,3,11332,0
+TCX.US,D,20111007,000000,3,3.04,3,3.04,28296,0
+TCX.US,D,20111010,000000,3,3.04,2.96,3,151350,0
+TCX.US,D,20111011,000000,3,3.04,3,3.04,47625,0
+TCX.US,D,20111012,000000,3.04,3.08,3.04,3.04,6050,0
+TCX.US,D,20111013,000000,3.04,3.08,3.04,3.08,1450,0
+TCX.US,D,20111014,000000,3.08,3.08,3.04,3.08,10974,0
+TCX.US,D,20111017,000000,3.04,3.08,3.04,3.04,8618,0
+TCX.US,D,20111018,000000,3.04,3.12,3.04,3.08,8083,0
+TCX.US,D,20111019,000000,3.12,3.12,3.08,3.12,4175,0
+TCX.US,D,20111020,000000,3.08,3.12,3.08,3.08,277,0
+TCX.US,D,20111021,000000,3.12,3.12,3.04,3.08,8470,0
+TCX.US,D,20111024,000000,3.04,3.16,3.04,3.04,2493,0
+TCX.US,D,20111025,000000,3.04,3.04,3,3,32484,0
+TCX.US,D,20111026,000000,3,3.08,3,3.08,1443,0
+TCX.US,D,20111027,000000,3.08,3.12,3,3,8429,0
+TCX.US,D,20111028,000000,3,3.08,3,3.04,647,0
+TCX.US,D,20111031,000000,3.08,3.12,3.04,3.04,650,0
+TCX.US,D,20111101,000000,3.04,3.04,3,3,178,0
+TCX.US,D,20111102,000000,3.04,3.08,3.04,3.08,6675,0
+TCX.US,D,20111103,000000,3.08,3.12,3.08,3.08,504,0
+TCX.US,D,20111104,000000,3.08,3.08,3.04,3.08,2225,0
+TCX.US,D,20111107,000000,3.08,3.08,3.04,3.04,2625,0
+TCX.US,D,20111108,000000,3.04,3.08,3,3.04,3073,0
+TCX.US,D,20111109,000000,3.04,3.04,3,3,6626,0
+TCX.US,D,20111110,000000,3.08,3.08,3,3,5121,0
+TCX.US,D,20111111,000000,3,3.04,3,3.04,10280,0
+TCX.US,D,20111114,000000,3.04,3.08,3,3,2595,0
+TCX.US,D,20111115,000000,3,3.08,3,3,16783,0
+TCX.US,D,20111116,000000,2.92,3.08,2.92,3.04,5000,0
+TCX.US,D,20111117,000000,3.04,3.08,3.04,3.04,3165,0
+TCX.US,D,20111118,000000,3,3.04,2.96,3,850,0
+TCX.US,D,20111121,000000,3,3.04,3,3,3763,0
+TCX.US,D,20111122,000000,3,3.04,3,3,11725,0
+TCX.US,D,20111123,000000,3,3.04,3,3,14301,0
+TCX.US,D,20111125,000000,3,3,3,3,1388,0
+TCX.US,D,20111128,000000,3,3,3,3,575,0
+TCX.US,D,20111129,000000,3,3,3,3,12500,0
+TCX.US,D,20111130,000000,3,3,3,3,6924,0
+TCX.US,D,20111201,000000,3,3,2.88,2.96,41587,0
+TCX.US,D,20111202,000000,3,3,2.96,2.96,6307,0
+TCX.US,D,20111205,000000,2.96,3.04,2.96,3.04,2553,0
+TCX.US,D,20111206,000000,3,3.04,2.96,2.96,9793,0
+TCX.US,D,20111207,000000,3.04,3.08,3.04,3.04,3750,0
+TCX.US,D,20111208,000000,3.08,3.08,2.96,3,2108,0
+TCX.US,D,20111209,000000,2.96,3,2.96,2.96,2125,0
+TCX.US,D,20111212,000000,2.96,3,2.96,3,2943,0
+TCX.US,D,20111213,000000,3.08,3.08,3,3.04,25333,0
+TCX.US,D,20111214,000000,3,3.04,3,3,28818,0
+TCX.US,D,20111215,000000,3,3,3,3,2295,0
+TCX.US,D,20111216,000000,3,3.04,3,3,133890,0
+TCX.US,D,20111219,000000,3,3,3,3,1958,0
+TCX.US,D,20111220,000000,3,3.04,2.96,3,84600,0
+TCX.US,D,20111221,000000,2.96,3,2.96,3,8447,0
+TCX.US,D,20111222,000000,3,3.04,3,3,3600,0
+TCX.US,D,20111223,000000,3,3.04,2.96,3,44805,0
+TCX.US,D,20111227,000000,3,3.04,3,3,7100,0
+TCX.US,D,20111228,000000,2.96,3.04,2.96,3,8766,0
+TCX.US,D,20111229,000000,3,3.04,3,3,34833,0
+TCX.US,D,20111230,000000,3,3.04,3,3,9698,0
+TCX.US,D,20120103,000000,3,3.04,3,3,13038,0
+TCX.US,D,20120104,000000,3,3.04,3,3,36946,0
+TCX.US,D,20120105,000000,3.04,3.04,3,3,5317,0
+TCX.US,D,20120106,000000,3,3.08,3,3.08,17484,0
+TCX.US,D,20120109,000000,3,3.08,3,3,9018,0
+TCX.US,D,20120110,000000,3.04,3.04,3,3.04,61669,0
+TCX.US,D,20120111,000000,3.04,3.04,3,3.04,9750,0
+TCX.US,D,20120112,000000,3,3.04,3,3.04,14100,0
+TCX.US,D,20120113,000000,3.04,3.08,3,3.08,118057,0
+TCX.US,D,20120117,000000,3,3.08,3,3.04,17128,0
+TCX.US,D,20120118,000000,3.04,3.04,3.04,3.04,2925,0
+TCX.US,D,20120119,000000,3.04,3.04,3,3.04,13747,0
+TCX.US,D,20120120,000000,3.04,3.08,3,3.04,20356,0
+TCX.US,D,20120123,000000,3,3.04,3,3.04,28487,0
+TCX.US,D,20120124,000000,3.04,3.08,3,3.04,15304,0
+TCX.US,D,20120125,000000,3,3.08,3,3.04,3663,0
+TCX.US,D,20120126,000000,3.08,3.08,3.04,3.04,13516,0
+TCX.US,D,20120127,000000,3.08,3.08,3,3.08,2500,0
+TCX.US,D,20120130,000000,3.04,3.08,3.04,3.08,4568,0
+TCX.US,D,20120131,000000,3.04,3.08,3.04,3.04,20182,0
+TCX.US,D,20120201,000000,3.04,3.08,3,3.08,44436,0
+TCX.US,D,20120202,000000,3.08,3.08,3,3.04,43675,0
+TCX.US,D,20120203,000000,3.08,3.08,3,3,44589,0
+TCX.US,D,20120206,000000,3.08,3.12,3.04,3.08,29736,0
+TCX.US,D,20120207,000000,3.12,3.12,3.04,3.08,15323,0
+TCX.US,D,20120208,000000,3.08,3.08,3.04,3.04,11285,0
+TCX.US,D,20120209,000000,3.08,3.08,3.04,3.08,26419,0
+TCX.US,D,20120210,000000,3.08,3.08,3.04,3.08,4570,0
+TCX.US,D,20120213,000000,3.08,3.08,3.04,3.08,11019,0
+TCX.US,D,20120214,000000,3.08,3.12,3.04,3.08,8496,0
+TCX.US,D,20120215,000000,3.16,3.16,3.04,3.04,19424,0
+TCX.US,D,20120216,000000,3.2,3.56,3.16,3.52,208713,0
+TCX.US,D,20120217,000000,3.56,3.56,3.4,3.52,52527,0
+TCX.US,D,20120221,000000,3.52,3.6,3.44,3.56,23660,0
+TCX.US,D,20120222,000000,3.6,3.6,3.48,3.56,7572,0
+TCX.US,D,20120223,000000,3.4,3.56,3.24,3.52,3752,0
+TCX.US,D,20120224,000000,3.56,3.56,3.44,3.48,21661,0
+TCX.US,D,20120227,000000,3.44,3.64,3.44,3.64,44724,0
+TCX.US,D,20120228,000000,3.64,3.8,3.56,3.8,42861,0
+TCX.US,D,20120229,000000,3.76,3.84,3.72,3.72,20774,0
+TCX.US,D,20120301,000000,3.72,3.8,3.68,3.76,35503,0
+TCX.US,D,20120302,000000,3.68,3.8,3.6,3.8,40858,0
+TCX.US,D,20120305,000000,3.84,3.84,3.72,3.76,20522,0
+TCX.US,D,20120306,000000,3.76,3.8,3.68,3.72,9251,0
+TCX.US,D,20120307,000000,3.8,3.8,3.68,3.72,9155,0
+TCX.US,D,20120308,000000,3.84,3.84,3.72,3.72,14028,0
+TCX.US,D,20120309,000000,3.84,3.88,3.72,3.8,101383,0
+TCX.US,D,20120312,000000,3.76,3.84,3.72,3.8,12575,0
+TCX.US,D,20120313,000000,3.8,4.32,3.76,4.2,275209,0
+TCX.US,D,20120314,000000,4.12,4.28,4,4.16,53969,0
+TCX.US,D,20120315,000000,4.08,4.2,3.92,4.04,45359,0
+TCX.US,D,20120316,000000,4.04,4.2,3.72,4.04,105696,0
+TCX.US,D,20120319,000000,3.92,4.28,3.92,4.28,92621,0
+TCX.US,D,20120320,000000,4.28,4.36,4.12,4.28,65308,0
+TCX.US,D,20120321,000000,4.28,4.56,4.28,4.48,134889,0
+TCX.US,D,20120322,000000,4.6,4.6,4.4,4.56,66129,0
+TCX.US,D,20120323,000000,4.6,4.68,4.56,4.68,40950,0
+TCX.US,D,20120326,000000,4.56,4.76,4.52,4.76,103559,0
+TCX.US,D,20120327,000000,4.64,4.72,4.6,4.72,48153,0
+TCX.US,D,20120328,000000,4.72,4.92,4.68,4.88,92284,0
+TCX.US,D,20120329,000000,4.96,4.96,4.56,4.84,35886,0
+TCX.US,D,20120330,000000,5,5,4.6,4.92,57924,0
+TCX.US,D,20120402,000000,4.92,5.44,4.88,5.44,275047,0
+TCX.US,D,20120403,000000,5.36,5.44,5.08,5.16,153242,0
+TCX.US,D,20120404,000000,5.04,5.2,4.8,4.96,100060,0
+TCX.US,D,20120405,000000,4.88,5.4,4.88,5.4,118692,0
+TCX.US,D,20120409,000000,5.4,5.4,5.12,5.24,51284,0
+TCX.US,D,20120410,000000,5.4,5.56,5.16,5.2,95083,0
+TCX.US,D,20120411,000000,5.4,5.4,5.16,5.28,23726,0
+TCX.US,D,20120412,000000,5.28,5.8,5.28,5.52,137941,0
+TCX.US,D,20120413,000000,5.56,5.92,5.24,5.76,129179,0
+TCX.US,D,20120416,000000,5.76,5.88,5.28,5.32,107790,0
+TCX.US,D,20120417,000000,5.44,5.44,4.84,5.04,126466,0
+TCX.US,D,20120418,000000,4.68,4.76,4.24,4.68,196348,0
+TCX.US,D,20120419,000000,4.52,4.88,4.4,4.72,43658,0
+TCX.US,D,20120420,000000,4.72,4.96,4.72,4.8,39055,0
+TCX.US,D,20120423,000000,4.64,5.04,4.52,5.04,51090,0
+TCX.US,D,20120424,000000,4.96,5.4,4.96,4.96,65781,0
+TCX.US,D,20120425,000000,5.12,5.28,4.88,5.04,23194,0
+TCX.US,D,20120426,000000,4.84,5.32,4.84,4.92,22848,0
+TCX.US,D,20120427,000000,4.92,5.16,4.92,5.08,17503,0
+TCX.US,D,20120430,000000,5.64,5.92,5.56,5.76,281422,0
+TCX.US,D,20120501,000000,5.88,6.08,5.84,5.96,269464,0
+TCX.US,D,20120502,000000,6,6.04,5.88,5.92,99229,0
+TCX.US,D,20120503,000000,6,6.08,5.84,5.84,88254,0
+TCX.US,D,20120504,000000,5.88,5.96,5.76,5.8,53966,0
+TCX.US,D,20120507,000000,5.88,6,5.44,5.6,88997,0
+TCX.US,D,20120508,000000,5.52,5.6,5.04,5.6,146291,0
+TCX.US,D,20120509,000000,5.72,5.88,5.04,5.8,84938,0
+TCX.US,D,20120510,000000,5.88,6.44,5.8,5.96,194862,0
+TCX.US,D,20120511,000000,6.16,6.16,5.68,5.96,66800,0
+TCX.US,D,20120514,000000,5.8,5.8,5.4,5.48,107572,0
+TCX.US,D,20120515,000000,5.56,5.8,5.48,5.56,63010,0
+TCX.US,D,20120516,000000,5.52,5.64,5.4,5.4,33918,0
+TCX.US,D,20120517,000000,5.44,5.48,5.2,5.24,52251,0
+TCX.US,D,20120518,000000,5.16,5.6,4.92,5.52,70360,0
+TCX.US,D,20120521,000000,5.52,5.52,5.32,5.44,98885,0
+TCX.US,D,20120522,000000,5.56,5.6,5.44,5.52,99773,0
+TCX.US,D,20120523,000000,5.52,5.6,5.44,5.44,197380,0
+TCX.US,D,20120524,000000,5.32,5.6,5.32,5.6,129970,0
+TCX.US,D,20120525,000000,5.48,6.48,5.44,6.4,515290,0
+TCX.US,D,20120529,000000,6.72,6.88,5.96,6.08,308621,0
+TCX.US,D,20120530,000000,6.08,6.16,5.68,5.72,115799,0
+TCX.US,D,20120531,000000,5.8,5.96,5.52,5.6,108415,0
+TCX.US,D,20120601,000000,5.52,5.8,5.28,5.32,65117,0
+TCX.US,D,20120604,000000,5.24,5.48,5.04,5.16,119445,0
+TCX.US,D,20120605,000000,5.2,5.72,5.2,5.44,75247,0
+TCX.US,D,20120606,000000,5.56,5.72,5.16,5.24,63955,0
+TCX.US,D,20120607,000000,5.2,5.24,5.08,5.16,51530,0
+TCX.US,D,20120608,000000,5.16,5.64,5.16,5.4,63551,0
+TCX.US,D,20120611,000000,5.4,5.6,5.08,5.08,54565,0
+TCX.US,D,20120612,000000,5.08,5.2,4.6,4.64,100311,0
+TCX.US,D,20120613,000000,4.64,5.04,4.4,4.8,195579,0
+TCX.US,D,20120614,000000,4.8,4.8,4.32,4.6,74901,0
+TCX.US,D,20120615,000000,4.6,4.64,4.08,4.36,151483,0
+TCX.US,D,20120618,000000,4.44,4.88,4.24,4.72,72979,0
+TCX.US,D,20120619,000000,4.44,4.72,4.44,4.72,22372,0
+TCX.US,D,20120620,000000,4.64,4.76,4.44,4.44,54464,0
+TCX.US,D,20120621,000000,4.4,4.68,4.4,4.6,35749,0
+TCX.US,D,20120622,000000,4.48,4.56,4.24,4.24,53695,0
+TCX.US,D,20120625,000000,4.24,4.44,4.08,4.28,145753,0
+TCX.US,D,20120626,000000,4.28,4.32,4.08,4.2,73951,0
+TCX.US,D,20120627,000000,4.12,4.2,4.12,4.16,14933,0
+TCX.US,D,20120628,000000,4.08,4.2,4.08,4.16,8055,0
+TCX.US,D,20120629,000000,4.2,4.56,4.16,4.4,56975,0
+TCX.US,D,20120702,000000,4.4,4.44,4.16,4.24,33100,0
+TCX.US,D,20120703,000000,4.36,4.44,4.28,4.44,24658,0
+TCX.US,D,20120705,000000,4.48,5.16,4.48,5.08,95898,0
+TCX.US,D,20120706,000000,5.08,5.08,4.72,4.96,39618,0
+TCX.US,D,20120709,000000,5.04,5.16,4.96,5.12,27470,0
+TCX.US,D,20120710,000000,5.2,5.36,5.08,5.08,60978,0
+TCX.US,D,20120711,000000,5.16,5.16,4.72,4.84,17823,0
+TCX.US,D,20120712,000000,4.84,5,4.52,4.8,16570,0
+TCX.US,D,20120713,000000,4.88,4.88,4.68,4.88,11784,0
+TCX.US,D,20120716,000000,4.96,5,4.84,4.88,16700,0
+TCX.US,D,20120717,000000,4.96,4.96,4.84,4.96,18341,0
+TCX.US,D,20120718,000000,4.92,4.92,4.48,4.76,33636,0
+TCX.US,D,20120719,000000,4.76,5,4.76,5,20591,0
+TCX.US,D,20120720,000000,4.96,5.04,4.92,4.92,6989,0
+TCX.US,D,20120723,000000,4.92,5,4.64,4.8,8747,0
+TCX.US,D,20120724,000000,4.8,4.88,4.56,4.6,35261,0
+TCX.US,D,20120725,000000,4.56,4.92,4.56,4.88,14783,0
+TCX.US,D,20120726,000000,5,5,4.68,4.84,16856,0
+TCX.US,D,20120727,000000,4.96,5,4.88,4.92,15888,0
+TCX.US,D,20120730,000000,5,5.16,5,5.04,12933,0
+TCX.US,D,20120731,000000,5.04,5.08,4.88,4.88,23849,0
+TCX.US,D,20120801,000000,5,5,4.56,4.8,19445,0
+TCX.US,D,20120802,000000,4.68,4.68,4.56,4.56,41172,0
+TCX.US,D,20120803,000000,4.6,4.68,4.52,4.56,42865,0
+TCX.US,D,20120806,000000,4.64,4.64,4.4,4.6,55858,0
+TCX.US,D,20120807,000000,4.6,4.6,4.48,4.6,26193,0
+TCX.US,D,20120808,000000,4.48,4.6,4.12,4.28,59038,0
+TCX.US,D,20120809,000000,4.28,4.36,4.2,4.32,92679,0
+TCX.US,D,20120810,000000,4.36,4.64,4.36,4.64,26589,0
+TCX.US,D,20120813,000000,4.56,4.72,4.44,4.52,63597,0
+TCX.US,D,20120814,000000,4.4,4.56,4.2,4.4,95329,0
+TCX.US,D,20120815,000000,4.36,4.4,4,4.32,82144,0
+TCX.US,D,20120816,000000,4.36,4.92,4.36,4.84,119390,0
+TCX.US,D,20120817,000000,4.76,4.88,4.64,4.76,64272,0
+TCX.US,D,20120820,000000,4.28,4.68,4.2,4.52,181230,0
+TCX.US,D,20120821,000000,4.64,4.68,4.4,4.64,53261,0
+TCX.US,D,20120822,000000,4.64,4.68,4.48,4.56,38857,0
+TCX.US,D,20120823,000000,4.64,4.96,4.56,4.88,117429,0
+TCX.US,D,20120824,000000,4.84,5.32,4.84,5.2,109555,0
+TCX.US,D,20120827,000000,5.28,5.36,5.2,5.24,73936,0
+TCX.US,D,20120828,000000,5.2,5.32,4.84,4.92,72820,0
+TCX.US,D,20120829,000000,4.96,4.96,4.52,4.52,82668,0
+TCX.US,D,20120830,000000,4.52,4.96,4.52,4.56,60397,0
+TCX.US,D,20120831,000000,4.72,4.92,4.64,4.76,48863,0
+TCX.US,D,20120904,000000,4.76,5.16,4.76,5,76987,0
+TCX.US,D,20120905,000000,5.12,5.2,4.96,5.08,45851,0
+TCX.US,D,20120906,000000,5.24,5.4,5.12,5.32,79048,0
+TCX.US,D,20120907,000000,5.36,5.56,5.2,5.48,55916,0
+TCX.US,D,20120910,000000,5.48,5.6,5.32,5.52,46825,0
+TCX.US,D,20120911,000000,5.52,5.6,5.4,5.52,53138,0
+TCX.US,D,20120912,000000,5.6,5.6,5.52,5.52,44927,0
+TCX.US,D,20120913,000000,5.52,5.68,5.52,5.56,34645,0
+TCX.US,D,20120914,000000,5.48,5.6,5.2,5.28,67694,0
+TCX.US,D,20120917,000000,5.36,5.36,4.8,4.96,57850,0
+TCX.US,D,20120918,000000,5,5.12,4.88,5.04,19794,0
+TCX.US,D,20120919,000000,5,5.12,4.6,4.8,84404,0
+TCX.US,D,20120920,000000,4.8,4.84,4.72,4.76,29062,0
+TCX.US,D,20120921,000000,4.84,4.96,4.56,4.68,31469,0
+TCX.US,D,20120924,000000,4.52,4.68,4.48,4.52,52278,0
+TCX.US,D,20120925,000000,4.48,4.76,4.48,4.68,66179,0
+TCX.US,D,20120926,000000,4.68,4.88,4.68,4.8,8552,0
+TCX.US,D,20120927,000000,4.92,5,4.84,4.92,9383,0
+TCX.US,D,20120928,000000,5,5.12,4.84,5.12,32647,0
+TCX.US,D,20121001,000000,5.04,5.04,4.84,4.96,40229,0
+TCX.US,D,20121002,000000,5,5,4.76,4.92,17437,0
+TCX.US,D,20121003,000000,4.88,5.08,4.8,5.08,7303,0
+TCX.US,D,20121004,000000,5.12,5.12,4.92,5,14316,0
+TCX.US,D,20121005,000000,5,5,4.88,4.96,17364,0
+TCX.US,D,20121008,000000,4.84,4.92,4.64,4.72,46920,0
+TCX.US,D,20121009,000000,4.76,4.84,4.64,4.76,17469,0
+TCX.US,D,20121010,000000,4.76,4.8,4.68,4.8,26908,0
+TCX.US,D,20121011,000000,4.76,4.92,4.72,4.92,25142,0
+TCX.US,D,20121012,000000,4.88,4.88,4.8,4.88,15083,0
+TCX.US,D,20121015,000000,4.88,4.88,4.8,4.88,7816,0
+TCX.US,D,20121016,000000,4.84,4.88,4.8,4.88,4787,0
+TCX.US,D,20121017,000000,4.8,4.92,4.56,4.92,14550,0
+TCX.US,D,20121018,000000,4.88,4.88,4.76,4.88,7589,0
+TCX.US,D,20121019,000000,4.76,4.8,4.68,4.72,20001,0
+TCX.US,D,20121022,000000,4.72,4.76,4.64,4.72,21577,0
+TCX.US,D,20121023,000000,4.72,4.72,4.44,4.48,43330,0
+TCX.US,D,20121024,000000,4.56,4.64,4.56,4.64,12159,0
+TCX.US,D,20121025,000000,4.64,4.64,4.36,4.36,53100,0
+TCX.US,D,20121026,000000,4.44,4.56,4.36,4.4,12208,0
+TCX.US,D,20121031,000000,4.4,4.6,4.36,4.44,13070,0
+TCX.US,D,20121101,000000,4.4,4.52,4.36,4.4,11081,0
+TCX.US,D,20121102,000000,4.32,4.6,4.32,4.44,17479,0
+TCX.US,D,20121105,000000,4.48,4.52,4.2,4.4,37562,0
+TCX.US,D,20121106,000000,4.36,4.48,4.28,4.44,13078,0
+TCX.US,D,20121107,000000,4.56,4.56,4.28,4.32,15213,0
+TCX.US,D,20121108,000000,4.32,4.6,4.32,4.36,18856,0
+TCX.US,D,20121109,000000,4.36,4.52,4.32,4.36,15200,0
+TCX.US,D,20121112,000000,4.4,4.72,4.24,4.24,29103,0
+TCX.US,D,20121113,000000,4.36,4.56,4.28,4.48,23142,0
+TCX.US,D,20121114,000000,5.4,5.64,5.4,5.56,229265,0
+TCX.US,D,20121115,000000,5.44,5.6,5.44,5.56,32267,0
+TCX.US,D,20121116,000000,5.56,5.6,5.48,5.56,72050,0
+TCX.US,D,20121119,000000,5.6,5.68,5.56,5.64,35281,0
+TCX.US,D,20121120,000000,5.64,5.68,5.6,5.64,33108,0
+TCX.US,D,20121121,000000,5.6,5.68,5.56,5.68,26117,0
+TCX.US,D,20121123,000000,5.68,5.84,5.68,5.72,28555,0
+TCX.US,D,20121126,000000,5.8,5.8,5.6,5.64,33118,0
+TCX.US,D,20121127,000000,5.68,5.68,5.56,5.64,55942,0
+TCX.US,D,20121128,000000,5.6,5.76,5.6,5.64,27554,0
+TCX.US,D,20121129,000000,5.72,5.88,5.72,5.88,59551,0
+TCX.US,D,20121130,000000,5.8,5.96,5.76,5.96,16843,0
+TCX.US,D,20121203,000000,5.92,5.96,5.76,5.76,20686,0
+TCX.US,D,20121204,000000,5.76,5.84,5.64,5.84,25092,0
+TCX.US,D,20121205,000000,5.88,5.88,5.64,5.64,23582,0
+TCX.US,D,20121206,000000,5.64,5.76,5.64,5.72,5598,0
+TCX.US,D,20121207,000000,5.68,5.84,5.68,5.76,10918,0
+TCX.US,D,20121210,000000,5.76,5.76,5.68,5.68,2482,0
+TCX.US,D,20121211,000000,5.68,5.92,5.64,5.84,90193,0
+TCX.US,D,20121212,000000,5.88,5.88,5.72,5.88,20294,0
+TCX.US,D,20121213,000000,5.84,5.96,5.72,5.76,48089,0
+TCX.US,D,20121214,000000,5.8,5.88,5.76,5.88,19099,0
+TCX.US,D,20121217,000000,5.88,5.88,5.72,5.76,24768,0
+TCX.US,D,20121218,000000,5.8,5.84,5.68,5.76,21053,0
+TCX.US,D,20121219,000000,5.76,5.84,5.68,5.76,38652,0
+TCX.US,D,20121220,000000,5.76,5.8,5.68,5.76,36061,0
+TCX.US,D,20121221,000000,5.68,5.8,5.64,5.72,21031,0
+TCX.US,D,20121224,000000,5.64,5.8,5.64,5.68,6168,0
+TCX.US,D,20121226,000000,5.72,5.76,5.64,5.68,33881,0
+TCX.US,D,20121227,000000,5.68,5.76,5.68,5.76,23132,0
+TCX.US,D,20121228,000000,5.64,5.76,5.64,5.72,18809,0
+TCX.US,D,20121231,000000,5.68,5.76,5.64,5.76,23966,0
+TCX.US,D,20130102,000000,5.76,5.8,5.68,5.8,39744,0
+TCX.US,D,20130103,000000,5.76,5.84,5.72,5.84,25381,0
+TCX.US,D,20130104,000000,5.8,6.12,5.68,6,67685,0
+TCX.US,D,20130107,000000,6.2,6.2,5.96,6.2,28291,0
+TCX.US,D,20130108,000000,6.28,6.48,6.24,6.4,30382,0
+TCX.US,D,20130109,000000,6.48,6.56,6.12,6.16,25042,0
+TCX.US,D,20130110,000000,6.24,6.44,6.2,6.2,21064,0
+TCX.US,D,20130111,000000,6.2,6.56,6.2,6.4,32251,0
+TCX.US,D,20130114,000000,6.6,7,6.6,6.96,175912,0
+TCX.US,D,20130115,000000,6.92,7.36,6.88,7.36,165969,0
+TCX.US,D,20130116,000000,7.32,7.36,7.04,7.16,38011,0
+TCX.US,D,20130117,000000,7.24,7.6,7.12,7.16,101551,0
+TCX.US,D,20130118,000000,7.04,7.28,6.88,7.28,42376,0
+TCX.US,D,20130122,000000,7.2,7.28,7,7.2,43353,0
+TCX.US,D,20130123,000000,7.12,7.64,7.12,7.6,59802,0
+TCX.US,D,20130124,000000,7.56,8.2,7.56,7.84,238640,0
+TCX.US,D,20130125,000000,8.24,8.4,8,8.2,136208,0
+TCX.US,D,20130128,000000,8.32,8.36,8.08,8.2,70553,0
+TCX.US,D,20130129,000000,8.28,8.36,7.76,8.16,42086,0
+TCX.US,D,20130130,000000,8.24,8.24,7.8,7.84,39515,0
+TCX.US,D,20130131,000000,7.92,8.36,7.92,8.36,19991,0
+TCX.US,D,20130201,000000,8.4,8.8,8.24,8.8,105553,0
+TCX.US,D,20130204,000000,8.92,9,8.24,8.36,44334,0
+TCX.US,D,20130205,000000,8.36,8.48,7.8,7.8,75175,0
+TCX.US,D,20130206,000000,7.8,8.08,7.8,8.04,29501,0
+TCX.US,D,20130207,000000,8.08,8.16,7.84,7.88,10703,0
+TCX.US,D,20130208,000000,8,8.12,7.92,8,8313,0
+TCX.US,D,20130211,000000,8,8.2,8,8.08,22347,0
+TCX.US,D,20130212,000000,8.2,8.28,8.04,8.08,18588,0
+TCX.US,D,20130213,000000,8.08,8.16,7.92,8.08,35771,0
+TCX.US,D,20130214,000000,8,8.4,7,7.08,137813,0
+TCX.US,D,20130215,000000,7.16,7.16,6.8,6.8,49974,0
+TCX.US,D,20130219,000000,6.68,6.96,6.24,6.28,192739,0
+TCX.US,D,20130220,000000,6.4,7.2,6.32,7.12,125961,0
+TCX.US,D,20130221,000000,7.32,7.32,6.6,7,39757,0
+TCX.US,D,20130222,000000,6.84,6.84,6.56,6.76,15963,0
+TCX.US,D,20130225,000000,6.76,6.76,6.52,6.56,4873,0
+TCX.US,D,20130226,000000,6.48,6.76,6.32,6.76,47498,0
+TCX.US,D,20130227,000000,6.76,6.76,6.4,6.4,3611,0
+TCX.US,D,20130228,000000,6.44,6.68,6.44,6.48,30034,0
+TCX.US,D,20130301,000000,6.72,7.36,6.72,7.32,110750,0
+TCX.US,D,20130304,000000,7.4,7.56,7.2,7.52,23613,0
+TCX.US,D,20130305,000000,7.6,7.6,7.4,7.44,23000,0
+TCX.US,D,20130306,000000,7.56,7.56,7.44,7.44,20986,0
+TCX.US,D,20130307,000000,7.44,7.56,7.04,7.56,24063,0
+TCX.US,D,20130308,000000,7.44,7.44,7.24,7.28,15757,0
+TCX.US,D,20130311,000000,7.2,7.36,7.16,7.28,8172,0
+TCX.US,D,20130312,000000,7.96,7.96,7.16,7.28,15605,0
+TCX.US,D,20130313,000000,7.28,7.28,7.04,7.16,14425,0
+TCX.US,D,20130314,000000,7.2,7.44,7.2,7.28,13756,0
+TCX.US,D,20130315,000000,7.24,7.36,6.68,6.96,45274,0
+TCX.US,D,20130318,000000,6.96,7,6.72,6.8,21119,0
+TCX.US,D,20130319,000000,6.8,6.84,6.6,6.6,7735,0
+TCX.US,D,20130320,000000,6.68,6.8,6.6,6.6,12726,0
+TCX.US,D,20130321,000000,6.56,7,6.56,6.8,8989,0
+TCX.US,D,20130322,000000,6.96,7.2,6.8,6.96,11247,0
+TCX.US,D,20130325,000000,7,7.12,6.8,6.8,17411,0
+TCX.US,D,20130326,000000,6.8,6.92,6.72,6.88,4297,0
+TCX.US,D,20130327,000000,6.72,6.8,6.48,6.72,21960,0
+TCX.US,D,20130328,000000,6.72,7,6.68,6.88,13782,0
+TCX.US,D,20130401,000000,6.96,7,6.64,7,13460,0
+TCX.US,D,20130402,000000,6.88,7.28,6.88,7.28,37891,0
+TCX.US,D,20130403,000000,7.16,7.2,7.12,7.16,9286,0
+TCX.US,D,20130404,000000,7.04,7.2,7,7.2,18657,0
+TCX.US,D,20130405,000000,7.04,7.2,7.04,7.2,5764,0
+TCX.US,D,20130408,000000,7.08,7.16,7,7.04,14377,0
+TCX.US,D,20130409,000000,7.2,7.64,7.12,7.6,53957,0
+TCX.US,D,20130410,000000,7.44,7.52,7.4,7.48,25814,0
+TCX.US,D,20130411,000000,7.4,7.64,7.12,7.24,48906,0
+TCX.US,D,20130412,000000,7.4,7.44,6.8,7.28,41899,0
+TCX.US,D,20130415,000000,7.16,7.28,7.04,7.08,14115,0
+TCX.US,D,20130416,000000,7.28,7.4,7.16,7.32,32997,0
+TCX.US,D,20130417,000000,7.4,7.44,7.32,7.4,11337,0
+TCX.US,D,20130418,000000,7.36,7.44,7.32,7.4,1572,0
+TCX.US,D,20130419,000000,7.52,7.92,7.4,7.84,53569,0
+TCX.US,D,20130422,000000,7.84,8.16,7.72,8.12,73955,0
+TCX.US,D,20130423,000000,8.2,8.52,8.16,8.28,63840,0
+TCX.US,D,20130424,000000,8.2,8.48,8.2,8.44,30369,0
+TCX.US,D,20130425,000000,8.44,8.44,8.28,8.4,30496,0
+TCX.US,D,20130426,000000,8.28,8.4,8.24,8.4,16954,0
+TCX.US,D,20130429,000000,8.32,8.4,8.12,8.4,39010,0
+TCX.US,D,20130430,000000,8.56,8.6,8.32,8.4,42487,0
+TCX.US,D,20130501,000000,8.32,8.4,8.2,8.2,5689,0
+TCX.US,D,20130502,000000,8.24,8.4,8.2,8.4,12576,0
+TCX.US,D,20130503,000000,8.4,8.64,8.32,8.32,60568,0
+TCX.US,D,20130506,000000,8.32,8.48,8.28,8.4,34347,0
+TCX.US,D,20130507,000000,8.4,8.44,8.36,8.36,23758,0
+TCX.US,D,20130508,000000,8.24,8.4,8.24,8.28,22942,0
+TCX.US,D,20130509,000000,8.2,8.32,8.2,8.32,13864,0
+TCX.US,D,20130510,000000,8.4,8.48,8.24,8.48,35171,0
+TCX.US,D,20130513,000000,8.28,8.56,8.24,8.56,59875,0
+TCX.US,D,20130514,000000,8.4,8.44,8.28,8.4,27888,0
+TCX.US,D,20130515,000000,8.36,8.4,8.32,8.4,12603,0
+TCX.US,D,20130516,000000,8.2,8.2,7.04,7.6,90464,0
+TCX.US,D,20130517,000000,7.28,7.48,7.2,7.4,44449,0
+TCX.US,D,20130520,000000,7.24,7.6,7.2,7.4,39404,0
+TCX.US,D,20130521,000000,7.4,7.6,7.28,7.44,29274,0
+TCX.US,D,20130522,000000,7.32,7.52,7.24,7.32,13233,0
+TCX.US,D,20130523,000000,7.32,7.44,7.24,7.32,23238,0
+TCX.US,D,20130524,000000,7.36,7.44,7.28,7.28,12039,0
+TCX.US,D,20130528,000000,7.32,7.36,7.24,7.32,3838,0
+TCX.US,D,20130529,000000,7.2,7.28,7,7.2,19981,0
+TCX.US,D,20130530,000000,7.32,7.32,7.2,7.28,6053,0
+TCX.US,D,20130531,000000,7.44,7.44,7.2,7.2,14763,0
+TCX.US,D,20130603,000000,7.36,7.36,7.24,7.24,27319,0
+TCX.US,D,20130604,000000,7.24,7.32,7.2,7.2,6874,0
+TCX.US,D,20130605,000000,7.24,7.28,7,7.12,16891,0
+TCX.US,D,20130606,000000,6.92,7.12,6.84,7.04,25239,0
+TCX.US,D,20130607,000000,7,7.16,6.92,6.92,10246,0
+TCX.US,D,20130610,000000,6.8,7.04,6.8,6.96,11144,0
+TCX.US,D,20130611,000000,6.88,7.2,6.88,7,16117,0
+TCX.US,D,20130612,000000,7,7.16,7,7.04,11482,0
+TCX.US,D,20130613,000000,7,7.16,6.96,7.16,6250,0
+TCX.US,D,20130614,000000,7.16,7.4,7,7.2,9214,0
+TCX.US,D,20130617,000000,7.2,7.32,7.04,7.2,7364,0
+TCX.US,D,20130618,000000,7.12,7.2,7,7.12,14508,0
+TCX.US,D,20130619,000000,7.04,7.16,7,7.04,10977,0
+TCX.US,D,20130620,000000,6.96,7.04,6.72,6.88,25772,0
+TCX.US,D,20130621,000000,6.88,6.96,6.84,6.84,3863,0
+TCX.US,D,20130624,000000,6.8,7.12,6.8,6.96,10899,0
+TCX.US,D,20130625,000000,6.96,7.16,6.92,7,8088,0
+TCX.US,D,20130626,000000,7,7.12,6.92,7.08,3989,0
+TCX.US,D,20130627,000000,7.12,7.28,7.12,7.2,16716,0
+TCX.US,D,20130628,000000,7.12,7.44,7.12,7.44,3930,0
+TCX.US,D,20130701,000000,7.44,7.56,7.28,7.36,12141,0
+TCX.US,D,20130702,000000,7.2,7.36,7.12,7.36,13719,0
+TCX.US,D,20130703,000000,7.16,7.36,7.16,7.24,1742,0
+TCX.US,D,20130705,000000,7.12,7.24,7.12,7.12,2981,0
+TCX.US,D,20130708,000000,7.12,7.36,7.12,7.2,5343,0
+TCX.US,D,20130709,000000,7.4,7.6,7.36,7.4,8660,0
+TCX.US,D,20130710,000000,7.24,7.48,7.2,7.4,8343,0
+TCX.US,D,20130711,000000,7.28,7.52,7.24,7.28,4726,0
+TCX.US,D,20130712,000000,7.28,7.48,7.12,7.32,3688,0
+TCX.US,D,20130715,000000,7.44,7.48,7.12,7.44,5711,0
+TCX.US,D,20130716,000000,7.44,7.6,7.24,7.6,977,0
+TCX.US,D,20130717,000000,7.52,7.6,7.12,7.44,3890,0
+TCX.US,D,20130718,000000,7.56,7.6,7.44,7.52,3968,0
+TCX.US,D,20130719,000000,7.24,7.56,7.16,7.56,4857,0
+TCX.US,D,20130722,000000,7.4,7.56,7.28,7.56,3093,0
+TCX.US,D,20130723,000000,7.6,7.6,7.44,7.44,5850,0
+TCX.US,D,20130724,000000,7.36,7.6,7.32,7.56,7810,0
+TCX.US,D,20130725,000000,7.6,7.6,7.44,7.48,6179,0
+TCX.US,D,20130726,000000,7.28,7.48,7.28,7.44,4350,0
+TCX.US,D,20130729,000000,7.48,7.48,7.16,7.16,4785,0
+TCX.US,D,20130730,000000,7.2,7.48,7.16,7.4,4889,0
+TCX.US,D,20130731,000000,7.48,7.6,7.16,7.6,11690,0
+TCX.US,D,20130801,000000,7.6,7.6,7.32,7.44,9251,0
+TCX.US,D,20130802,000000,7.28,7.56,7.28,7.28,32421,0
+TCX.US,D,20130805,000000,7.48,7.56,7.32,7.56,18452,0
+TCX.US,D,20130806,000000,7.6,7.8,7.52,7.76,51642,0
+TCX.US,D,20130807,000000,7.8,8.2,7.56,7.8,46356,0
+TCX.US,D,20130808,000000,7.8,8.24,7.8,8.12,45811,0
+TCX.US,D,20130809,000000,8.28,8.8,8.2,8.52,97084,0
+TCX.US,D,20130812,000000,8.4,8.72,8.2,8.24,38691,0
+TCX.US,D,20130813,000000,8.16,8.4,7.76,8.16,55026,0
+TCX.US,D,20130814,000000,8.24,8.4,8.2,8.36,10442,0
+TCX.US,D,20130815,000000,8.36,8.44,8.16,8.2,38834,0
+TCX.US,D,20130816,000000,8.2,8.84,8.2,8.24,103022,0
+TCX.US,D,20130819,000000,8.28,8.8,8.24,8.64,65779,0
+TCX.US,D,20130820,000000,8.56,9.24,8.4,8.6,106915,0
+TCX.US,D,20130821,000000,8.52,8.8,8.32,8.8,60584,0
+TCX.US,D,20130822,000000,8.8,9.12,8.4,8.92,38904,0
+TCX.US,D,20130823,000000,9.12,9.12,8.8,8.96,22242,0
+TCX.US,D,20130826,000000,9.04,9.6,8.84,9.2,111116,0
+TCX.US,D,20130827,000000,9.28,9.92,9.04,9.64,104833,0
+TCX.US,D,20130828,000000,9.56,9.92,9.28,9.44,35356,0
+TCX.US,D,20130829,000000,9.48,9.6,9.32,9.56,21753,0
+TCX.US,D,20130830,000000,9.6,9.6,9.32,9.4,19114,0
+TCX.US,D,20130903,000000,9.4,9.6,8.56,8.84,33381,0
+TCX.US,D,20130904,000000,8.64,9,8.24,8.6,47334,0
+TCX.US,D,20130905,000000,8.44,8.84,8,8.76,10155,0
+TCX.US,D,20130906,000000,8.76,9.16,8.64,8.92,20422,0
+TCX.US,D,20130909,000000,9.2,9.44,9,9.36,30569,0
+TCX.US,D,20130910,000000,9.48,9.52,9.12,9.12,6514,0
+TCX.US,D,20130911,000000,9.6,9.6,8.92,8.92,14023,0
+TCX.US,D,20130912,000000,8.96,9.12,8.68,8.8,7984,0
+TCX.US,D,20130913,000000,8.76,9.2,8.76,8.92,4902,0
+TCX.US,D,20130916,000000,9.12,9.2,8.88,8.92,5657,0
+TCX.US,D,20130917,000000,8.72,9.04,8.72,9,22280,0
+TCX.US,D,20130918,000000,9,9.2,8.84,9.2,15316,0
+TCX.US,D,20130919,000000,9.16,9.52,9.16,9.36,6881,0
+TCX.US,D,20130920,000000,9.4,9.4,9.16,9.36,5550,0
+TCX.US,D,20130923,000000,9.36,9.4,9.28,9.32,17527,0
+TCX.US,D,20130924,000000,9.4,9.76,9.16,9.76,50060,0
+TCX.US,D,20130925,000000,9.76,9.88,9.48,9.8,105564,0
+TCX.US,D,20130926,000000,9.76,9.8,9.52,9.68,97719,0
+TCX.US,D,20130927,000000,9.64,9.68,9.4,9.4,38880,0
+TCX.US,D,20130930,000000,9.2,9.64,9.04,9.56,54711,0
+TCX.US,D,20131001,000000,9.36,9.68,9.2,9.56,15954,0
+TCX.US,D,20131002,000000,9.64,9.68,9.24,9.48,12430,0
+TCX.US,D,20131003,000000,9.6,9.72,9.48,9.48,29360,0
+TCX.US,D,20131004,000000,9.48,9.76,9.48,9.76,9361,0
+TCX.US,D,20131007,000000,9.76,9.76,9.36,9.52,18250,0
+TCX.US,D,20131008,000000,9.6,9.68,9.56,9.6,20058,0
+TCX.US,D,20131009,000000,9.64,9.68,9.24,9.68,11553,0
+TCX.US,D,20131010,000000,9.48,9.64,9.4,9.64,4918,0
+TCX.US,D,20131011,000000,9.64,9.68,9.36,9.68,16677,0
+TCX.US,D,20131014,000000,9.72,9.72,9.36,9.68,26249,0
+TCX.US,D,20131015,000000,9.68,9.68,9.48,9.68,16076,0
+TCX.US,D,20131016,000000,9.6,9.76,9.4,9.76,12796,0
+TCX.US,D,20131017,000000,9.76,10.48,9.52,10.2,111218,0
+TCX.US,D,20131018,000000,10.36,11.12,10.2,10.6,108459,0
+TCX.US,D,20131021,000000,10.8,11.32,10.52,10.64,87616,0
+TCX.US,D,20131022,000000,10.76,11.2,10.68,10.8,46915,0
+TCX.US,D,20131023,000000,11,11,10.56,10.68,30531,0
+TCX.US,D,20131024,000000,10.76,11,10.76,10.88,11716,0
+TCX.US,D,20131025,000000,11,11.16,10.8,11.04,9941,0
+TCX.US,D,20131028,000000,10.92,11.8,10.92,11.28,31419,0
+TCX.US,D,20131029,000000,11.4,12.28,11.28,11.32,37292,0
+TCX.US,D,20131030,000000,11.12,11.6,11.04,11.08,51220,0
+TCX.US,D,20131031,000000,11.2,11.6,11.2,11.36,30530,0
+TCX.US,D,20131101,000000,11.48,11.48,10.96,11.2,40551,0
+TCX.US,D,20131104,000000,11.28,11.4,9.72,10,99714,0
+TCX.US,D,20131105,000000,9.88,10.44,9.64,9.92,33347,0
+TCX.US,D,20131106,000000,10,10.44,9.64,10.08,16232,0
+TCX.US,D,20131107,000000,10.36,10.44,9.92,10,7060,0
+TCX.US,D,20131108,000000,10.08,10.36,9.96,10.12,16574,0
+TCX.US,D,20131111,000000,10.12,10.56,10.12,10.16,28423,0
+TCX.US,D,20131112,000000,10.36,10.56,10.2,10.56,20492,0
+TCX.US,D,20131113,000000,10.4,10.68,10,10.4,47643,0
+TCX.US,D,20131114,000000,11.44,12.2,11.2,11.4,133204,0
+TCX.US,D,20131115,000000,11.68,12.28,11.04,11.4,74729,0
+TCX.US,D,20131118,000000,11.64,12.6,11.52,12.28,206184,0
+TCX.US,D,20131119,000000,12.48,12.56,11.24,11.36,80934,0
+TCX.US,D,20131120,000000,11.8,11.92,11.2,11.2,70309,0
+TCX.US,D,20131121,000000,11.32,11.72,10.72,10.72,48032,0
+TCX.US,D,20131122,000000,10.84,11.6,10.84,11.36,36590,0
+TCX.US,D,20131125,000000,11.8,13.2,11.8,12.2,242428,0
+TCX.US,D,20131126,000000,12.2,12.68,12.2,12.28,64750,0
+TCX.US,D,20131127,000000,12.56,12.6,12.24,12.4,36570,0
+TCX.US,D,20131129,000000,12.4,12.6,12.32,12.56,17867,0
+TCX.US,D,20131202,000000,12.44,13.36,12.44,12.76,123975,0
+TCX.US,D,20131203,000000,13.16,13.16,12.6,12.88,50517,0
+TCX.US,D,20131204,000000,13,13.24,12.76,13.12,95793,0
+TCX.US,D,20131205,000000,13.08,13.08,12.4,12.72,42494,0
+TCX.US,D,20131206,000000,12.96,12.96,12.36,12.44,36665,0
+TCX.US,D,20131209,000000,12.44,13,12.44,12.64,79130,0
+TCX.US,D,20131210,000000,12.84,12.84,12.6,12.6,16783,0
+TCX.US,D,20131211,000000,12.72,12.88,12.72,12.72,25354,0
+TCX.US,D,20131212,000000,12.84,12.88,12.44,12.52,25148,0
+TCX.US,D,20131213,000000,12.48,12.6,12.44,12.44,13168,0
+TCX.US,D,20131216,000000,12,12.2,11.6,11.8,88614,0
+TCX.US,D,20131217,000000,11.64,11.76,11.4,11.64,40511,0
+TCX.US,D,20131218,000000,11.32,11.48,11.04,11.28,51796,0
+TCX.US,D,20131219,000000,11.08,11.68,11.04,11.48,66584,0
+TCX.US,D,20131220,000000,11.52,12.64,11.52,12.44,73527,0
+TCX.US,D,20131223,000000,12.32,13,12.32,12.48,41974,0
+TCX.US,D,20131224,000000,12.6,12.92,12.24,12.24,31479,0
+TCX.US,D,20131226,000000,12.24,12.92,11.52,12.84,45048,0
+TCX.US,D,20131227,000000,12.8,12.96,12.4,12.48,34326,0
+TCX.US,D,20131230,000000,12.88,12.88,12.44,12.44,20175,0
+TCX.US,D,20131231,000000,14.45,14.45,12.36,14,41100,0
+TCX.US,D,20140102,000000,13.95,13.95,13,13.09,59117,0
+TCX.US,D,20140103,000000,13.07,13.07,12.15,12.32,80164,0
+TCX.US,D,20140106,000000,12.01,12.14,11.62,11.94,76700,0
+TCX.US,D,20140107,000000,11.87,13.23,11.87,13.2,100570,0
+TCX.US,D,20140108,000000,13.18,13.53,12.64,13.43,64754,0
+TCX.US,D,20140109,000000,13.43,13.66,12.82,13.33,38474,0
+TCX.US,D,20140110,000000,13.22,13.58,13.22,13.44,31100,0
+TCX.US,D,20140113,000000,13.4,13.43,13.01,13.24,38349,0
+TCX.US,D,20140114,000000,13.31,13.39,13.1,13.29,40400,0
+TCX.US,D,20140115,000000,13.24,13.25,13,13.1,47700,0
+TCX.US,D,20140116,000000,13.02,13.17,13,13,17000,0
+TCX.US,D,20140117,000000,13.01,13.13,11.82,11.82,168864,0
+TCX.US,D,20140121,000000,11.91,12.65,11.91,12.63,72300,0
+TCX.US,D,20140122,000000,12.64,13.15,12.34,13.15,44400,0
+TCX.US,D,20140123,000000,13.07,13.15,12.72,13.01,25100,0
+TCX.US,D,20140124,000000,12.97,13.19,12.8,13,48700,0
+TCX.US,D,20140127,000000,12.95,13.1,12.5,12.5,40900,0
+TCX.US,D,20140128,000000,12.53,12.53,12.05,12.19,23300,0
+TCX.US,D,20140129,000000,11.99,12.38,11.99,12.17,28020,0
+TCX.US,D,20140130,000000,12.27,12.43,12.11,12.2,35600,0
+TCX.US,D,20140131,000000,12.21,12.579,12.1,12.32,32242,0
+TCX.US,D,20140203,000000,12.5,12.51,12.05,12.34,36930,0
+TCX.US,D,20140204,000000,12.33,12.73,12.23,12.6,62694,0
+TCX.US,D,20140205,000000,12.6,12.62,12.27,12.4,35580,0
+TCX.US,D,20140206,000000,12.48,12.75,12.48,12.64,26887,0
+TCX.US,D,20140207,000000,12.7,12.75,12.416,12.44,16590,0
+TCX.US,D,20140210,000000,12.44,12.75,12.3,12.75,59659,0
+TCX.US,D,20140211,000000,12.77,14.45,12.7,14.27,188519,0
+TCX.US,D,20140212,000000,13.99,14.92,13.447,14.61,125263,0
+TCX.US,D,20140213,000000,14,14.74,13.52,13.93,119229,0
+TCX.US,D,20140214,000000,14.18,14.35,13.56,13.75,63173,0
+TCX.US,D,20140218,000000,14.04,14.23,13.65,13.76,78824,0
+TCX.US,D,20140219,000000,14.098,14.098,13.75,13.91,43151,0
+TCX.US,D,20140220,000000,14.01,14.18,13.77,13.84,24648,0
+TCX.US,D,20140221,000000,13.76,13.78,13,13.52,31318,0
+TCX.US,D,20140224,000000,13.41,14.48,13.346,14.04,69797,0
+TCX.US,D,20140225,000000,13.999,14.23,13.73,14,36212,0
+TCX.US,D,20140226,000000,14.05,14.09,13.7,13.87,19474,0
+TCX.US,D,20140227,000000,13.72,13.79,13.6,13.65,18206,0
+TCX.US,D,20140228,000000,13.6,13.999,13.12,13.66,73653,0
+TCX.US,D,20140303,000000,13.36,13.62,12.8,13.42,41224,0
+TCX.US,D,20140304,000000,13.4,13.48,13,13.07,33489,0
+TCX.US,D,20140305,000000,13.32,14.22,13.08,14.1,90062,0
+TCX.US,D,20140306,000000,14.1,14.2,13.75,13.93,20169,0
+TCX.US,D,20140307,000000,13.971,14.05,13.89,13.94,21423,0
+TCX.US,D,20140310,000000,13.78,14.029,13.66,13.66,12590,0
+TCX.US,D,20140311,000000,13.72,14.15,13.5,13.92,14392,0
+TCX.US,D,20140312,000000,14.11,14.11,13.77,13.97,15065,0
+TCX.US,D,20140313,000000,13.97,14.08,13.88,14.02,38143,0
+TCX.US,D,20140314,000000,13.92,14.06,13.5,13.71,65314,0
+TCX.US,D,20140317,000000,13.44,13.91,13.33,13.85,64428,0
+TCX.US,D,20140318,000000,13.71,13.98,13.56,13.92,25233,0
+TCX.US,D,20140319,000000,13.72,13.75,13.46,13.69,15845,0
+TCX.US,D,20140320,000000,13.74,13.74,13.4,13.45,11732,0
+TCX.US,D,20140321,000000,13.702,13.702,13.136,13.33,24651,0
+TCX.US,D,20140324,000000,13.24,13.47,12.61,12.84,60214,0
+TCX.US,D,20140325,000000,12.94,13.36,12.85,12.95,42187,0
+TCX.US,D,20140326,000000,13.08,13.08,12.66,12.66,18900,0
+TCX.US,D,20140327,000000,12.65,12.7,12.351,12.48,28768,0
+TCX.US,D,20140328,000000,12.4,12.86,12.4,12.68,17878,0
+TCX.US,D,20140331,000000,12.61,13.37,12.46,12.65,30795,0
+TCX.US,D,20140401,000000,12.76,12.76,12.4,12.5,28113,0
+TCX.US,D,20140402,000000,12.7,12.74,12.25,12.43,40027,0
+TCX.US,D,20140403,000000,12.5,12.78,12.19,12.46,30023,0
+TCX.US,D,20140404,000000,12.74,12.86,12.48,12.61,35842,0
+TCX.US,D,20140407,000000,12.6,13.12,12.54,12.95,22661,0
+TCX.US,D,20140408,000000,12.768,13.44,12.768,13.23,33883,0
+TCX.US,D,20140409,000000,13.33,13.79,13.33,13.72,33427,0
+TCX.US,D,20140410,000000,13.78,13.9,13.6,13.8,35522,0
+TCX.US,D,20140411,000000,13.8,13.9,13.63,13.65,20701,0
+TCX.US,D,20140414,000000,13.63,13.65,13.35,13.54,17561,0
+TCX.US,D,20140415,000000,13.6,13.8,13.5,13.74,31513,0
+TCX.US,D,20140416,000000,13.85,14.2,13.81,14.16,32306,0
+TCX.US,D,20140417,000000,14.16,14.5,13.58,14.31,27571,0
+TCX.US,D,20140421,000000,14.47,15.45,14.45,15.2,35395,0
+TCX.US,D,20140422,000000,15.29,15.35,15.12,15.24,19468,0
+TCX.US,D,20140423,000000,15.16,15.16,14.55,14.67,15737,0
+TCX.US,D,20140424,000000,14.65,14.81,14.44,14.56,17205,0
+TCX.US,D,20140425,000000,14.52,14.88,14.26,14.63,9919,0
+TCX.US,D,20140428,000000,14.63,14.63,14.01,14.44,21221,0
+TCX.US,D,20140429,000000,14.86,14.86,14.56,14.61,5741,0
+TCX.US,D,20140430,000000,14.51,14.59,14,14.38,24649,0
+TCX.US,D,20140501,000000,14.22,14.375,14.03,14.33,72209,0
+TCX.US,D,20140502,000000,14.26,14.29,14.08,14.16,7280,0
+TCX.US,D,20140505,000000,14.49,14.93,14.16,14.92,12476,0
+TCX.US,D,20140506,000000,14.84,14.84,14.5,14.54,5859,0
+TCX.US,D,20140507,000000,14.23,14.74,14.17,14.39,12792,0
+TCX.US,D,20140508,000000,14.28,14.85,14.21,14.52,32613,0
+TCX.US,D,20140509,000000,14.5,14.77,14.34,14.76,36754,0
+TCX.US,D,20140512,000000,14.8,14.82,14.65,14.78,12926,0
+TCX.US,D,20140513,000000,14.71,14.8,14.5,14.7,35398,0
+TCX.US,D,20140514,000000,14.53,14.65,14.3,14.59,15717,0
+TCX.US,D,20140515,000000,14.28,14.32,13.99,14.23,34304,0
+TCX.US,D,20140516,000000,14.29,14.29,13.72,13.88,36569,0
+TCX.US,D,20140519,000000,13.95,14.075,13.76,13.83,11659,0
+TCX.US,D,20140520,000000,13.61,13.98,13.58,13.65,38521,0
+TCX.US,D,20140521,000000,13.6,13.93,13.6,13.92,12055,0
+TCX.US,D,20140522,000000,13.98,13.99,13.79,13.85,13976,0
+TCX.US,D,20140523,000000,13.79,13.9,13.75,13.83,14562,0
+TCX.US,D,20140527,000000,13.88,13.93,13.73,13.8,10976,0
+TCX.US,D,20140528,000000,13.7,13.82,13.6,13.77,19276,0
+TCX.US,D,20140529,000000,13.84,13.89,13.62,13.62,9278,0
+TCX.US,D,20140530,000000,13.65,13.95,13.52,13.71,22669,0
+TCX.US,D,20140602,000000,13.65,13.71,13.29,13.49,35554,0
+TCX.US,D,20140603,000000,13.55,13.83,13.17,13.34,19610,0
+TCX.US,D,20140604,000000,13.41,13.54,13.27,13.43,13558,0
+TCX.US,D,20140605,000000,13.39,13.4,13.247,13.3,21646,0
+TCX.US,D,20140606,000000,13.44,13.89,13.44,13.72,22111,0
+TCX.US,D,20140609,000000,13.7,13.9,13.7,13.87,76645,0
+TCX.US,D,20140610,000000,13.95,14.019,13.8,13.96,32492,0
+TCX.US,D,20140611,000000,14.07,14.25,14,14.25,109661,0
+TCX.US,D,20140612,000000,14.14,14.4,13.66,13.67,39449,0
+TCX.US,D,20140613,000000,13.56,13.8,13.56,13.8,20764,0
+TCX.US,D,20140616,000000,13.79,13.97,13.24,13.89,28614,0
+TCX.US,D,20140617,000000,13.85,14,13.75,13.76,27397,0
+TCX.US,D,20140618,000000,13.7,13.75,13.52,13.59,24776,0
+TCX.US,D,20140619,000000,13.65,14,13.26,13.8,24793,0
+TCX.US,D,20140620,000000,13.75,14.06,13.368,13.59,5109,0
+TCX.US,D,20140623,000000,13.59,13.69,13.3,13.41,15404,0
+TCX.US,D,20140624,000000,13.38,13.38,13.04,13.06,44167,0
+TCX.US,D,20140625,000000,13.03,13.03,12.93,12.94,34349,0
+TCX.US,D,20140626,000000,12.8,12.93,12.75,12.89,24672,0
+TCX.US,D,20140627,000000,12.79,12.82,12.39,12.47,42192,0
+TCX.US,D,20140630,000000,12.43,12.459,12.07,12.24,47053,0
+TCX.US,D,20140701,000000,12.21,12.84,12.14,12.73,21864,0
+TCX.US,D,20140702,000000,12.66,12.8,12.6,12.73,10100,0
+TCX.US,D,20140703,000000,12.76,13.42,12.67,13.23,32793,0
+TCX.US,D,20140707,000000,13.25,13.25,13.12,13.15,8516,0
+TCX.US,D,20140708,000000,13.09,13.22,12.88,13.05,8218,0
+TCX.US,D,20140709,000000,13.05,13.4,12.9,13.26,23625,0
+TCX.US,D,20140710,000000,13.05,13.41,12.9,13.16,47078,0
+TCX.US,D,20140711,000000,13.24,13.68,13.14,13.46,76591,0
+TCX.US,D,20140714,000000,13.5,13.93,13.4,13.84,55290,0
+TCX.US,D,20140715,000000,13.9,13.95,13.495,13.89,39469,0
+TCX.US,D,20140716,000000,13.92,14.14,13.4,13.97,57302,0
+TCX.US,D,20140717,000000,13.83,14.29,13.8,14.25,25324,0
+TCX.US,D,20140718,000000,13.985,14.49,13.985,14.4,25431,0
+TCX.US,D,20140721,000000,14.35,14.93,14.35,14.79,35219,0
+TCX.US,D,20140722,000000,14.01,15.02,14.01,14.95,35374,0
+TCX.US,D,20140723,000000,14.95,15.1,14.59,14.98,24780,0
+TCX.US,D,20140724,000000,14.95,15.49,14.91,15.42,47109,0
+TCX.US,D,20140725,000000,15.4,15.75,15.38,15.5,47182,0
+TCX.US,D,20140728,000000,15.7,15.85,15.55,15.77,44873,0
+TCX.US,D,20140729,000000,15.77,15.87,15.73,15.83,46828,0
+TCX.US,D,20140730,000000,15.9,16.31,15.84,16.25,67311,0
+TCX.US,D,20140731,000000,16,16.33,16,16.15,21325,0
+TCX.US,D,20140801,000000,16.16,16.33,15.675,16.02,31583,0
+TCX.US,D,20140804,000000,16.02,16.03,14.812,15.68,63147,0
+TCX.US,D,20140805,000000,15.55,15.829,15.46,15.72,22804,0
+TCX.US,D,20140806,000000,15.84,15.84,15.68,15.7,11397,0
+TCX.US,D,20140807,000000,15.71,15.74,15.64,15.69,12219,0
+TCX.US,D,20140808,000000,15.74,15.78,15.121,15.7,23145,0
+TCX.US,D,20140811,000000,15.76,16.13,15.54,15.93,36377,0
+TCX.US,D,20140812,000000,15.97,16.33,15.97,16.22,52317,0
+TCX.US,D,20140813,000000,16.38,16.59,15.99,16.3,29569,0
+TCX.US,D,20140814,000000,16.34,16.48,16.03,16.06,21482,0
+TCX.US,D,20140815,000000,15.99,16.15,15.82,15.97,22718,0
+TCX.US,D,20140818,000000,16.07,16.37,16.01,16.09,17396,0
+TCX.US,D,20140819,000000,16.25,16.358,16.045,16.2,25463,0
+TCX.US,D,20140820,000000,16.12,16.14,15.64,15.94,26468,0
+TCX.US,D,20140821,000000,16.27,16.27,15.9,16.07,10516,0
+TCX.US,D,20140822,000000,16.16,16.34,15.53,16.09,21865,0
+TCX.US,D,20140825,000000,16.05,16.391,16.05,16.26,18302,0
+TCX.US,D,20140826,000000,16.34,16.4,16.12,16.36,16661,0
+TCX.US,D,20140827,000000,16.4,16.4,16.1,16.1,10313,0
+TCX.US,D,20140828,000000,16.05,16.25,15.89,16.13,6210,0
+TCX.US,D,20140829,000000,15.98,16.43,15.81,16.17,16092,0
+TCX.US,D,20140902,000000,16.14,16.4,16.131,16.37,14897,0
+TCX.US,D,20140903,000000,16.27,16.5,16.27,16.3,14999,0
+TCX.US,D,20140904,000000,16.22,16.26,16.15,16.18,10310,0
+TCX.US,D,20140905,000000,16.15,16.15,15.82,15.91,10317,0
+TCX.US,D,20140908,000000,15.95,15.95,15.5,15.73,24692,0
+TCX.US,D,20140909,000000,15.59,15.685,15.21,15.51,21740,0
+TCX.US,D,20140910,000000,15.33,15.47,14.841,15.05,33993,0
+TCX.US,D,20140911,000000,14.81,15.14,14.81,15.02,26907,0
+TCX.US,D,20140912,000000,14.9,15.04,14.85,14.85,13978,0
+TCX.US,D,20140915,000000,14.99,15.15,14.91,15.13,36074,0
+TCX.US,D,20140916,000000,15,15.38,14.82,15.25,23840,0
+TCX.US,D,20140917,000000,15.37,15.47,15.15,15.2,14867,0
+TCX.US,D,20140918,000000,15.18,15.4,15.17,15.18,5306,0
+TCX.US,D,20140919,000000,15.18,15.19,14.91,15.063,118664,0
+TCX.US,D,20140922,000000,14.96,15.12,14.908,14.95,31236,0
+TCX.US,D,20140923,000000,15.07,15.12,14.85,14.95,11601,0
+TCX.US,D,20140924,000000,14.87,14.93,14.8,14.84,10480,0
+TCX.US,D,20140925,000000,14.84,14.89,14.6,14.64,22766,0
+TCX.US,D,20140926,000000,14.6,14.74,14.5,14.65,29679,0
+TCX.US,D,20140929,000000,14.48,14.75,13.5,14.73,30503,0
+TCX.US,D,20140930,000000,14.72,15.02,14.72,14.93,22634,0
+TCX.US,D,20141001,000000,14.85,14.94,14.169,14.51,26132,0
+TCX.US,D,20141002,000000,14.5,15.13,14.5,14.93,25588,0
+TCX.US,D,20141003,000000,15.09,15.45,14.937,15.36,30191,0
+TCX.US,D,20141006,000000,15.31,15.49,15.2,15.49,10873,0
+TCX.US,D,20141007,000000,15.2,15.33,15.01,15.01,13336,0
+TCX.US,D,20141008,000000,15.05,15.19,14.6,14.7,26134,0
+TCX.US,D,20141009,000000,14.88,15.04,14.6,14.85,15403,0
+TCX.US,D,20141010,000000,14.82,15.07,14.25,15.03,34061,0
+TCX.US,D,20141013,000000,14.85,14.85,14.26,14.52,19962,0
+TCX.US,D,20141014,000000,14.74,14.8,14.06,14.23,34075,0
+TCX.US,D,20141015,000000,14.13,14.65,13.593,14.47,81354,0
+TCX.US,D,20141016,000000,14.4,15.05,14.38,14.885,33646,0
+TCX.US,D,20141017,000000,15,15.05,14.49,14.75,13609,0
+TCX.US,D,20141020,000000,14.76,14.8,14.61,14.66,11246,0
+TCX.US,D,20141021,000000,14.72,14.85,14.7,14.83,19537,0
+TCX.US,D,20141022,000000,14.85,14.86,14.67,14.67,16660,0
+TCX.US,D,20141023,000000,14.81,14.81,14.68,14.8,9550,0
+TCX.US,D,20141024,000000,14.72,14.8,14.66,14.67,25459,0
+TCX.US,D,20141027,000000,14.6,14.8,14.6,14.76,13384,0
+TCX.US,D,20141028,000000,14.84,15.26,14.79,15.17,35002,0
+TCX.US,D,20141029,000000,15.24,15.24,15.04,15.15,7060,0
+TCX.US,D,20141030,000000,15.09,15.8,14.99,15.41,27671,0
+TCX.US,D,20141031,000000,15.53,15.78,15.33,15.55,28618,0
+TCX.US,D,20141103,000000,15.64,16,15.6,15.82,21143,0
+TCX.US,D,20141104,000000,15.86,16,15.7,15.87,17442,0
+TCX.US,D,20141105,000000,15.74,16,15.66,15.94,14393,0
+TCX.US,D,20141106,000000,15.71,16,15.55,15.62,13709,0
+TCX.US,D,20141107,000000,15.52,15.71,15.52,15.66,8017,0
+TCX.US,D,20141110,000000,15.61,16.1,15.58,15.84,8147,0
+TCX.US,D,20141111,000000,15.78,16.02,15.75,15.97,12123,0
+TCX.US,D,20141112,000000,16.05,16.14,15.62,15.62,26392,0
+TCX.US,D,20141113,000000,16.4,16.4,16.15,16.35,93558,0
+TCX.US,D,20141114,000000,16.37,16.839,16.37,16.57,33650,0
+TCX.US,D,20141117,000000,16.74,16.95,16.74,16.86,52930,0
+TCX.US,D,20141118,000000,16.87,17.3,16.81,17.1,55124,0
+TCX.US,D,20141119,000000,17.09,17.27,17,17.23,41183,0
+TCX.US,D,20141120,000000,17.21,17.44,17.16,17.42,44763,0
+TCX.US,D,20141121,000000,17.472,17.472,17.221,17.34,63408,0
+TCX.US,D,20141124,000000,17.48,17.48,17.34,17.48,21369,0
+TCX.US,D,20141125,000000,17.48,17.91,17.45,17.55,74601,0
+TCX.US,D,20141126,000000,17.64,17.79,17.6,17.63,19672,0
+TCX.US,D,20141128,000000,18,18.1,17.71,17.74,37274,0
+TCX.US,D,20141201,000000,17.89,18.19,17.35,17.98,29599,0
+TCX.US,D,20141202,000000,18.01,18.288,17.86,17.88,6590,0
+TCX.US,D,20141203,000000,17.87,17.985,17.52,17.69,26432,0
+TCX.US,D,20141204,000000,17.66,17.75,17.31,17.52,19036,0
+TCX.US,D,20141205,000000,17.57,17.62,17.4,17.45,13813,0
+TCX.US,D,20141208,000000,17.65,17.89,17.53,17.8,18500,0
+TCX.US,D,20141209,000000,17.64,17.95,17.52,17.93,19754,0
+TCX.US,D,20141210,000000,17.92,18.23,17.76,18.19,51351,0
+TCX.US,D,20141211,000000,18.33,18.33,17.74,17.77,33488,0
+TCX.US,D,20141212,000000,17.81,18.05,17.8,17.91,11278,0
+TCX.US,D,20141215,000000,18.03,18.293,17.92,18.1,31919,0
+TCX.US,D,20141216,000000,18.16,18.199,18.098,18.15,15647,0
+TCX.US,D,20141217,000000,18.23,18.75,18.1,18.44,64628,0
+TCX.US,D,20141218,000000,18.69,18.79,18.39,18.52,51792,0
+TCX.US,D,20141219,000000,18.35,18.8,18.25,18.56,27361,0
+TCX.US,D,20141222,000000,18.69,19.56,18.56,19.09,86554,0
+TCX.US,D,20141223,000000,19.09,19.15,18.58,18.65,45032,0
+TCX.US,D,20141224,000000,18.73,19.18,18.65,18.91,41429,0
+TCX.US,D,20141226,000000,19.5,19.63,19.01,19.3,75072,0
+TCX.US,D,20141229,000000,19.38,19.4,19.01,19.37,92004,0
+TCX.US,D,20141230,000000,19.43,19.43,19.26,19.26,9576,0
+TCX.US,D,20141231,000000,19.23,19.41,19.08,19.41,10159,0
+TCX.US,D,20150102,000000,19.21,19.49,19.01,19.06,33137,0
+TCX.US,D,20150105,000000,19.26,19.75,19.009,19.21,54630,0
+TCX.US,D,20150106,000000,19.21,19.21,18.66,18.935,80121,0
+TCX.US,D,20150107,000000,19.15,19.4,18.44,18.7,44594,0
+TCX.US,D,20150108,000000,19.009,19.009,18.53,18.77,21574,0
+TCX.US,D,20150109,000000,18.56,18.99,18.531,18.92,27000,0
+TCX.US,D,20150112,000000,18.95,19,18.58,18.76,42673,0
+TCX.US,D,20150113,000000,18.79,18.92,18.67,18.7,25085,0
+TCX.US,D,20150114,000000,18.399,18.9,18.399,18.83,13186,0
+TCX.US,D,20150115,000000,18.95,18.95,18.73,18.91,7796,0
+TCX.US,D,20150116,000000,18.76,19.01,18.74,18.9,37530,0
+TCX.US,D,20150120,000000,18.516,18.89,18.516,18.85,25610,0
+TCX.US,D,20150121,000000,18.82,18.97,18.749,18.85,8069,0
+TCX.US,D,20150122,000000,18.87,18.87,18.27,18.47,67291,0
+TCX.US,D,20150123,000000,18.47,18.67,18.34,18.48,28212,0
+TCX.US,D,20150126,000000,18.57,18.57,18.13,18.37,34873,0
+TCX.US,D,20150127,000000,18.41,18.41,17.85,17.86,33043,0
+TCX.US,D,20150128,000000,17.99,17.99,17.58,17.89,33531,0
+TCX.US,D,20150129,000000,17.8,17.99,17.52,17.73,47426,0
+TCX.US,D,20150130,000000,17.54,17.79,17.48,17.58,57841,0
+TCX.US,D,20150202,000000,17.59,17.73,17.29,17.38,34963,0
+TCX.US,D,20150203,000000,17.52,18.07,17.52,17.96,43255,0
+TCX.US,D,20150204,000000,17.82,18.46,17.82,18.25,34797,0
+TCX.US,D,20150205,000000,18.31,18.38,18.09,18.32,25834,0
+TCX.US,D,20150206,000000,18.31,18.6,18.02,18.55,34174,0
+TCX.US,D,20150209,000000,18.85,19.48,18.2,18.44,15641,0
+TCX.US,D,20150210,000000,18.32,18.69,18.17,18.45,49821,0
+TCX.US,D,20150211,000000,18.53,18.95,18.47,18.71,70863,0
+TCX.US,D,20150212,000000,18.75,18.75,18.27,18.43,73387,0
+TCX.US,D,20150213,000000,18.5,18.68,18,18.3,29911,0
+TCX.US,D,20150217,000000,18.28,18.71,18.28,18.5,29310,0
+TCX.US,D,20150218,000000,18.74,18.74,18.345,18.58,32338,0
+TCX.US,D,20150219,000000,18.58,18.7,18.36,18.47,30240,0
+TCX.US,D,20150220,000000,18.52,18.52,18.3,18.44,17083,0
+TCX.US,D,20150223,000000,18.48,18.75,18.17,18.5,37071,0
+TCX.US,D,20150224,000000,18.325,18.81,18.325,18.72,13815,0
+TCX.US,D,20150225,000000,18.424,18.87,18.424,18.77,35071,0
+TCX.US,D,20150226,000000,18.83,18.98,18.72,18.83,10688,0
+TCX.US,D,20150227,000000,18.8,19,18.68,18.87,18809,0
+TCX.US,D,20150302,000000,18.97,19.36,18.92,18.99,75100,0
+TCX.US,D,20150303,000000,19.11,19.11,18.8,18.88,25800,0
+TCX.US,D,20150304,000000,18.86,19,18.68,18.93,33400,0
+TCX.US,D,20150305,000000,18.84,19.05,18.76,18.9,23500,0
+TCX.US,D,20150306,000000,18.88,19.09,18.71,18.93,27800,0
+TCX.US,D,20150309,000000,19,19.24,18.95,19.21,42500,0
+TCX.US,D,20150310,000000,19.23,19.25,18.7,19.06,25800,0
+TCX.US,D,20150311,000000,19.11,19.31,19.11,19.17,25800,0
+TCX.US,D,20150312,000000,19.14,19.35,19.11,19.28,10200,0
+TCX.US,D,20150313,000000,19.19,19.31,18.95,19.22,20800,0
+TCX.US,D,20150316,000000,19.25,19.35,19.13,19.22,12200,0
+TCX.US,D,20150317,000000,19.23,19.34,19.1,19.13,41300,0
+TCX.US,D,20150318,000000,19.11,19.22,18.8,18.97,27900,0
+TCX.US,D,20150319,000000,19,19.18,18.81,19.08,17000,0
+TCX.US,D,20150320,000000,18.77,19.2,18.7,19.01,36100,0
+TCX.US,D,20150323,000000,19.06,19.35,19.06,19.16,27500,0
+TCX.US,D,20150324,000000,19.16,19.19,19.02,19.07,16200,0
+TCX.US,D,20150325,000000,18.81,19.09,18.8,18.82,37100,0
+TCX.US,D,20150326,000000,18.76,19.23,18.76,19.03,32800,0
+TCX.US,D,20150327,000000,19.01,19.24,18.83,18.84,31500,0
+TCX.US,D,20150330,000000,18.85,19.19,18.76,18.87,25200,0
+TCX.US,D,20150331,000000,18.86,19.212,18.85,19,31438,0
+TCX.US,D,20150401,000000,19,19.25,18.91,19,56300,0
+TCX.US,D,20150402,000000,19.05,19.25,18.84,19.11,26900,0
+TCX.US,D,20150406,000000,19.21,19.35,19.11,19.17,20800,0
+TCX.US,D,20150407,000000,19.16,19.29,18.87,18.9,16265,0
+TCX.US,D,20150408,000000,18.85,19.13,18.8,18.98,15400,0
+TCX.US,D,20150409,000000,18.9,18.94,18.75,18.78,14400,0
+TCX.US,D,20150410,000000,18.78,18.79,18.44,18.55,22700,0
+TCX.US,D,20150413,000000,18.51,18.71,18.28,18.59,10900,0
+TCX.US,D,20150414,000000,18.68,18.77,18.27,18.38,15500,0
+TCX.US,D,20150415,000000,18.28,18.57,18.17,18.175,31250,0
+TCX.US,D,20150416,000000,18.15,18.34,18.15,18.23,12440,0
+TCX.US,D,20150417,000000,18.1,18.33,18.08,18.14,9000,0
+TCX.US,D,20150420,000000,18.09,18.1,17.74,17.83,28661,0
+TCX.US,D,20150421,000000,17.89,18.1,17.661,18.05,10380,0
+TCX.US,D,20150422,000000,17.86,18.05,17.84,17.96,14984,0
+TCX.US,D,20150423,000000,17.94,18.02,17.81,17.81,10800,0
+TCX.US,D,20150424,000000,17.8,17.82,17.48,17.65,21914,0
+TCX.US,D,20150427,000000,17.65,18.01,17.61,17.65,108400,0
+TCX.US,D,20150428,000000,17.75,17.79,17.5,17.73,28364,0
+TCX.US,D,20150429,000000,17.64,17.73,17.5,17.67,14300,0
+TCX.US,D,20150430,000000,17.4,17.7,17.4,17.7,12200,0
+TCX.US,D,20150501,000000,17.7,18.12,17.64,17.98,75000,0
+TCX.US,D,20150504,000000,18.5,18.93,18.12,18.33,28300,0
+TCX.US,D,20150505,000000,18.35,18.87,17.8,17.99,15200,0
+TCX.US,D,20150506,000000,18.02,18.07,17.47,17.53,47863,0
+TCX.US,D,20150507,000000,17.7,17.72,17.37,17.57,35825,0
+TCX.US,D,20150508,000000,18.51,19.1,18.4,18.85,94000,0
+TCX.US,D,20150511,000000,18.99,19.11,18.84,18.97,126200,0
+TCX.US,D,20150512,000000,18.86,19.06,18.86,18.95,101232,0
+TCX.US,D,20150513,000000,18.97,19.18,18.85,19.09,76476,0
+TCX.US,D,20150514,000000,19.2,19.66,19.16,19.37,54900,0
+TCX.US,D,20150515,000000,19.46,20.04,19.46,19.95,59671,0
+TCX.US,D,20150518,000000,21.29,22.87,20.99,22.25,313859,0
+TCX.US,D,20150519,000000,22.45,22.45,21.17,21.57,110882,0
+TCX.US,D,20150520,000000,21.66,23.8,21.57,23.59,183632,0
+TCX.US,D,20150521,000000,23.66,24.55,23.53,24.35,148200,0
+TCX.US,D,20150522,000000,24.51,24.98,24.27,24.39,161000,0
+TCX.US,D,20150526,000000,24.54,25.62,24.51,25.42,130420,0
+TCX.US,D,20150527,000000,25.47,26.82,25.4,26.37,215400,0
+TCX.US,D,20150528,000000,26.35,26.94,25.31,26.75,206994,0
+TCX.US,D,20150529,000000,26.69,27.61,26.51,27.26,150400,0
+TCX.US,D,20150601,000000,27.69,28.12,27.26,27.68,160361,0
+TCX.US,D,20150602,000000,27.83,28.43,27.57,27.67,182456,0
+TCX.US,D,20150603,000000,27.8,28.15,27.71,28.1,92300,0
+TCX.US,D,20150604,000000,28.08,28.47,27.78,27.98,88500,0
+TCX.US,D,20150605,000000,27.71,28.08,27.71,27.96,54300,0
+TCX.US,D,20150608,000000,27.68,28.39,25.86,26.13,265500,0
+TCX.US,D,20150609,000000,25.93,27.67,24.71,26.56,460878,0
+TCX.US,D,20150610,000000,26.8,27.27,26.151,27.07,108790,0
+TCX.US,D,20150611,000000,27.15,27.98,26.75,27.23,153632,0
+TCX.US,D,20150612,000000,27.12,27.83,26.79,27.54,81800,0
+TCX.US,D,20150615,000000,27.65,28.05,27.15,27.95,81400,0
+TCX.US,D,20150616,000000,28.21,29.24,28.03,28.64,199900,0
+TCX.US,D,20150617,000000,28.65,29.27,28.22,29.18,133300,0
+TCX.US,D,20150618,000000,29.36,29.55,28.79,29.36,106500,0
+TCX.US,D,20150619,000000,29.52,29.52,28.42,28.76,98400,0
+TCX.US,D,20150622,000000,28.91,28.92,27.2,28.26,163300,0
+TCX.US,D,20150623,000000,28.36,28.99,28.27,28.8,146571,0
+TCX.US,D,20150624,000000,28.95,29.73,28.95,29.22,184100,0
+TCX.US,D,20150625,000000,29.45,29.65,29,29.12,118200,0
+TCX.US,D,20150626,000000,29.01,29.15,27.79,28.53,80700,0
+TCX.US,D,20150629,000000,27.94,27.94,26.56,26.95,221900,0
+TCX.US,D,20150630,000000,26.97,28.3,26.97,27.85,135893,0
+TCX.US,D,20150701,000000,27.99,29.15,27.95,28.31,194500,0
+TCX.US,D,20150702,000000,28.34,28.58,27.65,28.48,100200,0
+TCX.US,D,20150706,000000,28.48,29.2,28.21,28.73,163800,0
+TCX.US,D,20150707,000000,28.82,28.88,26.61,27.64,151300,0
+TCX.US,D,20150708,000000,27.47,27.47,26.64,26.95,70900,0
+TCX.US,D,20150709,000000,27.07,27.69,26.56,26.69,131800,0
+TCX.US,D,20150710,000000,26.9,27.36,26.75,27.11,121600,0
+TCX.US,D,20150713,000000,27.27,27.3,25.35,26.33,205400,0
+TCX.US,D,20150714,000000,26.25,26.81,26,26.73,120931,0
+TCX.US,D,20150715,000000,26.75,27.03,26.55,26.67,53707,0
+TCX.US,D,20150716,000000,26.79,27.9,26.79,27.7,105200,0
+TCX.US,D,20150717,000000,27.76,28.47,27.76,28.31,94800,0
+TCX.US,D,20150720,000000,28.65,29.8,28.59,29.63,199500,0
+TCX.US,D,20150721,000000,29.8,32.23,29.65,31.59,311800,0
+TCX.US,D,20150722,000000,31.83,32,30.37,30.78,139900,0
+TCX.US,D,20150723,000000,30.87,31.81,30.52,30.76,107200,0
+TCX.US,D,20150724,000000,30.94,30.94,28.74,29.15,131900,0
+TCX.US,D,20150727,000000,28.75,28.79,28.01,28.4,105700,0
+TCX.US,D,20150728,000000,28.4,28.54,26,28.15,198300,0
+TCX.US,D,20150729,000000,27.86,28.01,26.95,27.63,68900,0
+TCX.US,D,20150730,000000,27.47,27.62,27.04,27.5,99400,0
+TCX.US,D,20150731,000000,27.47,27.47,26.25,26.56,152100,0
+TCX.US,D,20150803,000000,26.41,26.41,23,23.9,607290,0
+TCX.US,D,20150804,000000,23.9,24.92,23.9,24.48,186400,0
+TCX.US,D,20150805,000000,24.41,25.4,24.13,24.98,155500,0
+TCX.US,D,20150806,000000,24.88,25.08,23.87,24.28,168652,0
+TCX.US,D,20150807,000000,23.28,24.79,22.5,23.91,360300,0
+TCX.US,D,20150810,000000,24.18,24.93,23.68,24.58,200700,0
+TCX.US,D,20150811,000000,24.22,25.34,24.06,25.02,188782,0
+TCX.US,D,20150812,000000,24.56,25.46,24.5,25.24,87900,0
+TCX.US,D,20150813,000000,25,25.65,25,25.49,99900,0
+TCX.US,D,20150814,000000,25.55,25.55,24.75,25,97400,0
+TCX.US,D,20150817,000000,25.05,25.82,24.75,25.57,153500,0
+TCX.US,D,20150818,000000,25.44,25.62,25.12,25.43,89400,0
+TCX.US,D,20150819,000000,25.49,25.63,25.06,25.52,79400,0
+TCX.US,D,20150820,000000,25.41,25.41,24.59,24.82,225600,0
+TCX.US,D,20150821,000000,24.51,25.25,24.42,25.01,151600,0
+TCX.US,D,20150824,000000,22.29,24.72,22.29,24.47,185391,0
+TCX.US,D,20150825,000000,24.99,26.32,24.79,25.7,181200,0
+TCX.US,D,20150826,000000,26.45,27.05,26,27.04,225400,0
+TCX.US,D,20150827,000000,27.44,27.44,26.22,27.23,143700,0
+TCX.US,D,20150828,000000,27.19,27.57,26.65,27.02,68100,0
+TCX.US,D,20150831,000000,26.85,27.17,25.82,25.92,146800,0
+TCX.US,D,20150901,000000,25.2,25.75,25.2,25.72,148100,0
+TCX.US,D,20150902,000000,25.98,25.99,25.36,25.83,77900,0
+TCX.US,D,20150903,000000,25.76,26.06,25.59,25.84,70000,0
+TCX.US,D,20150904,000000,25.6,25.62,24.85,25.05,90900,0
+TCX.US,D,20150908,000000,25.39,25.43,24.74,24.96,81500,0
+TCX.US,D,20150909,000000,25.1,25.92,25.03,25.34,50900,0
+TCX.US,D,20150910,000000,25.33,25.638,25.12,25.21,55944,0
+TCX.US,D,20150911,000000,25.17,25.24,24.86,25.11,106500,0
+TCX.US,D,20150914,000000,25.08,25.2,24.64,24.89,69400,0
+TCX.US,D,20150915,000000,24.94,24.96,24.25,24.63,52300,0
+TCX.US,D,20150916,000000,24.59,25.1,24.27,24.53,34400,0
+TCX.US,D,20150917,000000,24.48,24.99,24.23,24.71,70141,0
+TCX.US,D,20150918,000000,24.49,25,24.49,24.75,58800,0
+TCX.US,D,20150921,000000,24.85,24.89,24.5,24.64,76700,0
+TCX.US,D,20150922,000000,24.26,24.47,24.12,24.14,51400,0
+TCX.US,D,20150923,000000,24.09,24.73,24.09,24.19,107313,0
+TCX.US,D,20150924,000000,24.08,24.29,23.51,24.05,99203,0
+TCX.US,D,20150925,000000,24.16,24.44,23.85,23.85,56000,0
+TCX.US,D,20150928,000000,23.42,23.79,22.35,22.97,129549,0
+TCX.US,D,20150929,000000,22.96,23.32,22.36,22.69,78900,0
+TCX.US,D,20150930,000000,22.82,23.48,22.66,23.14,44500,0
+TCX.US,D,20151001,000000,23.24,23.61,22.85,23.34,34000,0
+TCX.US,D,20151002,000000,23.15,24.05,22.85,23.9,42300,0
+TCX.US,D,20151005,000000,24.1,25.1,24.1,24.81,42937,0
+TCX.US,D,20151006,000000,24.95,25.05,24.27,24.78,51300,0
+TCX.US,D,20151007,000000,24.77,25.1,22.786,24.94,67291,0
+TCX.US,D,20151008,000000,24.96,25.42,24.56,25.3,112100,0
+TCX.US,D,20151009,000000,25.42,25.65,25.01,25.26,49800,0
+TCX.US,D,20151012,000000,25.42,25.42,24.51,24.98,26792,0
+TCX.US,D,20151013,000000,24.87,24.98,24.09,24.24,59300,0
+TCX.US,D,20151014,000000,24.29,24.6,23.53,24.39,36600,0
+TCX.US,D,20151015,000000,24.4,24.78,23.84,24.63,33200,0
+TCX.US,D,20151016,000000,24.73,24.97,24.25,24.87,72400,0
+TCX.US,D,20151019,000000,24.74,27.2,24.71,26.98,147569,0
+TCX.US,D,20151020,000000,26.84,27.42,25.66,26.24,165100,0
+TCX.US,D,20151021,000000,26.37,26.85,25.7,26.61,82500,0
+TCX.US,D,20151022,000000,26.67,27.36,26.5,27.22,84500,0
+TCX.US,D,20151023,000000,27.45,28.34,27.11,28.26,82600,0
+TCX.US,D,20151026,000000,28.26,28.6,27.58,27.71,81200,0
+TCX.US,D,20151027,000000,27.76,28.5,26.57,26.6,90800,0
+TCX.US,D,20151028,000000,26.67,27.5,26.42,26.82,95600,0
+TCX.US,D,20151029,000000,26.71,27.11,26.4,26.45,90600,0
+TCX.US,D,20151030,000000,26.41,27.12,26.01,27.03,84700,0
+TCX.US,D,20151102,000000,27,27.99,26.83,27.7,123101,0
+TCX.US,D,20151103,000000,27.56,28.51,27.56,28.09,66423,0
+TCX.US,D,20151104,000000,28.24,28.6,27.92,28.08,75811,0
+TCX.US,D,20151105,000000,28,28.38,27.44,27.8,75600,0
+TCX.US,D,20151106,000000,27.75,28.53,27.07,27.42,139600,0
+TCX.US,D,20151109,000000,27.15,27.75,26.07,26.48,117837,0
+TCX.US,D,20151110,000000,26.29,26.29,24.49,25.19,240500,0
+TCX.US,D,20151111,000000,25.36,25.55,24.98,25.2,91500,0
+TCX.US,D,20151112,000000,25.1,25.86,24.8,25.44,68900,0
+TCX.US,D,20151113,000000,25.27,25.29,24.07,24.39,135900,0
+TCX.US,D,20151116,000000,24.53,24.75,23.97,24.48,106700,0
+TCX.US,D,20151117,000000,24.55,24.91,23.88,24.06,91100,0
+TCX.US,D,20151118,000000,23.97,24.5,23.66,24.36,73900,0
+TCX.US,D,20151119,000000,24.3,24.57,24.09,24.46,76700,0
+TCX.US,D,20151120,000000,24.47,26.18,24.25,24.38,134000,0
+TCX.US,D,20151123,000000,24.38,24.4,23.74,23.96,167600,0
+TCX.US,D,20151124,000000,23.73,23.83,23.5,23.56,121000,0
+TCX.US,D,20151125,000000,23.48,24.5,23.48,24.41,82000,0
+TCX.US,D,20151127,000000,24.5,24.66,24.31,24.38,32800,0
+TCX.US,D,20151130,000000,24.44,24.6,23.36,23.84,73400,0
+TCX.US,D,20151201,000000,23.88,23.97,23.5,23.83,67673,0
+TCX.US,D,20151202,000000,23.83,24.74,23.83,24.32,60953,0
+TCX.US,D,20151203,000000,24.5,24.68,23.431,23.535,86066,0
+TCX.US,D,20151204,000000,23.51,24.1,23.37,23.94,86300,0
+TCX.US,D,20151207,000000,23.9,23.95,23.28,23.52,41900,0
+TCX.US,D,20151208,000000,23.23,23.68,23.23,23.5,55078,0
+TCX.US,D,20151209,000000,23.5,23.88,23.21,23.82,41100,0
+TCX.US,D,20151210,000000,23.58,23.7,23.28,23.32,112700,0
+TCX.US,D,20151211,000000,23.18,23.18,21.74,21.8,100500,0
+TCX.US,D,20151214,000000,21.89,22.37,21.8,22.15,46994,0
+TCX.US,D,20151215,000000,22.28,22.45,21.5,21.77,42900,0
+TCX.US,D,20151216,000000,21.79,22,21.61,21.84,24900,0
+TCX.US,D,20151217,000000,21.86,21.99,20.93,21.25,34000,0
+TCX.US,D,20151218,000000,21.14,21.33,20.38,20.52,51800,0
+TCX.US,D,20151221,000000,20.65,20.74,19.75,20.27,54700,0
+TCX.US,D,20151222,000000,20.28,21.88,19.6,21.8,71772,0
+TCX.US,D,20151223,000000,21.8,21.95,21.21,21.49,34600,0
+TCX.US,D,20151224,000000,21.49,21.99,21.08,21.85,11275,0
+TCX.US,D,20151228,000000,21.73,21.78,21.36,21.49,12314,0
+TCX.US,D,20151229,000000,21.43,22.21,21.43,22.11,27168,0
+TCX.US,D,20151230,000000,21.88,22.37,21.45,21.48,32627,0
+TCX.US,D,20151231,000000,21.52,21.74,20.819,21.1,69263,0
+TCX.US,D,20160104,000000,20.57,20.86,19.568,20,44831,0
+TCX.US,D,20160105,000000,20,20.99,20,20.83,66232,0
+TCX.US,D,20160106,000000,20.37,21.45,20.37,21.4,29661,0
+TCX.US,D,20160107,000000,20.86,20.86,20.07,20.38,48806,0
+TCX.US,D,20160108,000000,20.55,20.835,19.41,20.05,57679,0
+TCX.US,D,20160111,000000,20.13,20.3,19.18,19.62,42192,0
+TCX.US,D,20160112,000000,19.73,19.89,19.18,19.18,50114,0
+TCX.US,D,20160113,000000,19.15,19.44,19.15,19.22,21927,0
+TCX.US,D,20160114,000000,19.29,19.6,19.14,19.18,40475,0
+TCX.US,D,20160115,000000,18.7,19.2,17.8301,18.95,96739,0
+TCX.US,D,20160119,000000,19.13,19.32,18.44,18.73,47600,0
+TCX.US,D,20160120,000000,18.39,18.81,17.67,18.46,47365,0
+TCX.US,D,20160121,000000,18.61,18.87,18.51,18.68,43385,0
+TCX.US,D,20160122,000000,19.02,19.88,18.91,19.81,39173,0
+TCX.US,D,20160125,000000,19.8,20.41,19.8,19.85,40750,0
+TCX.US,D,20160126,000000,19.89,20.465,19.51,19.89,50817,0
+TCX.US,D,20160127,000000,19.66,19.92,19.55,19.79,28804,0
+TCX.US,D,20160128,000000,20,20.82,19.98,20.59,46650,0
+TCX.US,D,20160129,000000,20.62,21.18,20.35,20.49,47904,0
+TCX.US,D,20160201,000000,20.48,21.19,19.686,20.95,59637,0
+TCX.US,D,20160202,000000,20.79,21.34,20.06,20.87,47227,0
+TCX.US,D,20160203,000000,21.1,21.1,20,20.1,53281,0
+TCX.US,D,20160204,000000,20.08,20.69,19.781,20.47,23969,0
+TCX.US,D,20160205,000000,20.33,20.35,19.62,20.06,48497,0
+TCX.US,D,20160208,000000,19.61,19.96,19.073,19.19,54450,0
+TCX.US,D,20160209,000000,19.1,20.39,18.3,18.44,68960,0
+TCX.US,D,20160210,000000,18.58,20.32,18.58,19.96,69237,0
+TCX.US,D,20160211,000000,19.74,19.74,18.96,18.96,35512,0
+TCX.US,D,20160212,000000,19.21,20,19,19.95,45569,0
+TCX.US,D,20160216,000000,19.96,20.54,19.75,20.27,74036,0
+TCX.US,D,20160217,000000,20.39,21.2841,20.39,20.92,94541,0
+TCX.US,D,20160218,000000,20.89,21.9,20.6,20.64,73839,0
+TCX.US,D,20160219,000000,20.51,21.5299,20.51,20.87,68464,0
+TCX.US,D,20160222,000000,21.11,21.4,21.005,21.15,63563,0
+TCX.US,D,20160223,000000,21.1,21.48,20.39,20.9,42572,0
+TCX.US,D,20160224,000000,20.72,21.2,20,21.15,25032,0
+TCX.US,D,20160225,000000,21.12,21.21,20.88,21.08,29469,0
+TCX.US,D,20160226,000000,21.29,22.8799,21.29,22.73,62514,0
+TCX.US,D,20160229,000000,22.8,23.21,22.1495,23.02,59899,0
+TCX.US,D,20160301,000000,23,23.18,22.32,23,102642,0
+TCX.US,D,20160302,000000,23.01,23.01,21.49,22.26,47230,0
+TCX.US,D,20160303,000000,22.07,22.3734,21.0201,21.68,30859,0
+TCX.US,D,20160304,000000,21.64,22.38,21.131,22.35,38700,0
+TCX.US,D,20160307,000000,22.2,22.23,21.4912,21.8,48443,0
+TCX.US,D,20160308,000000,21.75,21.75,21.508,21.53,35408,0
+TCX.US,D,20160309,000000,21.93,22.14,21.7,22,19523,0
+TCX.US,D,20160310,000000,22.1,22.31,21.91,22.08,25458,0
+TCX.US,D,20160311,000000,22.3,22.68,22.14,22.54,29854,0
+TCX.US,D,20160314,000000,22.66,22.98,22.3,22.3,33000,0
+TCX.US,D,20160315,000000,22.13,22.9796,21.57,21.7,40142,0
+TCX.US,D,20160316,000000,21.79,22.3,21.79,22,39715,0
+TCX.US,D,20160317,000000,22.09,22.43,22.03,22.39,26798,0
+TCX.US,D,20160318,000000,22.43,22.7,22.27,22.38,32612,0
+TCX.US,D,20160321,000000,22.47,22.47,22.07,22.16,27946,0
+TCX.US,D,20160322,000000,22.16,23,22.02,22.73,35576,0
+TCX.US,D,20160323,000000,22.68,22.89,22.22,22.62,43913,0
+TCX.US,D,20160324,000000,22.55,22.77,22.0116,22.42,22546,0
+TCX.US,D,20160328,000000,22.52,22.93,22.4106,22.74,28648,0
+TCX.US,D,20160329,000000,22.95,23.03,22.47,22.94,37065,0
+TCX.US,D,20160330,000000,22.98,23.08,22.24,22.57,35279,0
+TCX.US,D,20160331,000000,22.49,22.686,22.26,22.45,16079,0
+TCX.US,D,20160401,000000,22.27,22.79,22.23,22.64,22772,0
+TCX.US,D,20160404,000000,22.5,22.51,21.47,22.38,40655,0
+TCX.US,D,20160405,000000,22.18,22.18,21.62,21.88,22237,0
+TCX.US,D,20160406,000000,21.93,22.14,21.64,22.14,16860,0
+TCX.US,D,20160407,000000,22.03,22.27,21.72,21.83,5779,0
+TCX.US,D,20160408,000000,22.01,22.03,21.6,21.85,19462,0
+TCX.US,D,20160411,000000,21.93,22.5,21.7845,22.36,22094,0
+TCX.US,D,20160412,000000,22.49,22.58,22.03,22.26,16729,0
+TCX.US,D,20160413,000000,22.25,22.29,21.63,21.77,31951,0
+TCX.US,D,20160414,000000,21.87,22.69,21.72,22.55,42421,0
+TCX.US,D,20160415,000000,22.6,23.43,22.47,23.33,21753,0
+TCX.US,D,20160418,000000,23.27,24.86,23.23,24.7,58346,0
+TCX.US,D,20160419,000000,24.98,26.48,24.7,24.98,69708,0
+TCX.US,D,20160420,000000,25.15,26.07,24.84,25.94,55761,0
+TCX.US,D,20160421,000000,26,26.05,25.41,25.46,34567,0
+TCX.US,D,20160422,000000,25.38,25.79,24.98,25.07,19576,0
+TCX.US,D,20160425,000000,25.64,25.64,24.44,24.56,42299,0
+TCX.US,D,20160426,000000,24.6,24.79,24.38,24.65,47953,0
+TCX.US,D,20160427,000000,24.54,24.79,24.4,24.69,20700,0
+TCX.US,D,20160428,000000,24.7,25.08,24.58,24.58,20554,0
+TCX.US,D,20160429,000000,24.63,24.63,24.0101,24.555,24721,0
+TCX.US,D,20160502,000000,24.45,24.59,23.73,24.21,25908,0
+TCX.US,D,20160503,000000,23.95,24.09,23.2101,23.42,32648,0
+TCX.US,D,20160504,000000,23.22,23.87,22.39,23.45,14304,0
+TCX.US,D,20160505,000000,23.51,23.65,23.17,23.22,8902,0
+TCX.US,D,20160506,000000,23.22,23.49,22.66,22.79,12139,0
+TCX.US,D,20160509,000000,22.98,23.72,22.84,23.67,50154,0
+TCX.US,D,20160510,000000,24.55,25.07,24.03,24.16,51033,0
+TCX.US,D,20160511,000000,24.04,24.04,23.58,23.95,11780,0
+TCX.US,D,20160512,000000,24.07,24.15,23.7113,24.07,21481,0
+TCX.US,D,20160513,000000,23.54,24.02,23.54,24,12610,0
+TCX.US,D,20160516,000000,24.08,24.9,24.08,24.31,23364,0
+TCX.US,D,20160517,000000,24.37,24.6518,23.42,23.56,21919,0
+TCX.US,D,20160518,000000,23.55,23.91,23.5,23.59,24626,0
+TCX.US,D,20160519,000000,23.53,23.8,23.02,23.37,28446,0
+TCX.US,D,20160520,000000,23.39,23.92,23.3,23.84,27259,0
+TCX.US,D,20160523,000000,23.89,23.89,22.82,22.93,19315,0
+TCX.US,D,20160524,000000,23.17,23.53,23.12,23.36,18205,0
+TCX.US,D,20160525,000000,23.4569,23.87,23.13,23.73,34005,0
+TCX.US,D,20160526,000000,24,24,23.15,23.3,31864,0
+TCX.US,D,20160527,000000,23.31,23.57,23.31,23.47,37350,0
+TCX.US,D,20160531,000000,23.72,23.748,23.25,23.325,54930,0
+TCX.US,D,20160601,000000,23.43,24.04,23.42,23.69,36874,0
+TCX.US,D,20160602,000000,23.72,23.83,23.055,23.34,25187,0
+TCX.US,D,20160603,000000,23.33,23.8399,23.2,23.68,29163,0
+TCX.US,D,20160606,000000,23.83,24.49,23.32,24.24,29489,0
+TCX.US,D,20160607,000000,24.31,24.32,24.07,24.19,25790,0
+TCX.US,D,20160608,000000,24.31,24.41,24.15,24.31,23524,0
+TCX.US,D,20160609,000000,24.24,24.97,24.04,24.76,26597,0
+TCX.US,D,20160610,000000,24.67,24.67,24.405,24.475,9904,0
+TCX.US,D,20160613,000000,24.41,24.41,24.15,24.36,13178,0
+TCX.US,D,20160614,000000,24.2,24.22,23.76,23.91,18788,0
+TCX.US,D,20160615,000000,23.95,24.1,23.72,24.08,15030,0
+TCX.US,D,20160616,000000,23.84,24,23.6,23.76,16690,0
+TCX.US,D,20160617,000000,23.84,24.19,23.58,24.13,14248,0
+TCX.US,D,20160620,000000,24.41,24.41,24.03,24.08,18336,0
+TCX.US,D,20160621,000000,24.09,24.19,23.87,24.04,19562,0
+TCX.US,D,20160622,000000,24.04,24.49,24.04,24.09,32739,0
+TCX.US,D,20160623,000000,24.17,24.39,24.05,24.39,11290,0
+TCX.US,D,20160624,000000,23.42,24.01,23.19,23.995,36138,0
+TCX.US,D,20160627,000000,23.81,24.36,23.81,24.23,26862,0
+TCX.US,D,20160628,000000,24.35,24.5,23.89,23.9,18077,0
+TCX.US,D,20160629,000000,24.24,24.47,23.7701,23.99,20899,0
+TCX.US,D,20160630,000000,24.01,24.445,24.01,24.36,32796,0
+TCX.US,D,20160701,000000,24.46,24.73,24.26,24.41,30228,0
+TCX.US,D,20160705,000000,24.29,24.98,24.1,24.82,38601,0
+TCX.US,D,20160706,000000,24.62,25.6,24.53,25.4,47964,0
+TCX.US,D,20160707,000000,25.53,25.94,25.53,25.82,43480,0
+TCX.US,D,20160708,000000,25.91,26.73,25.63,26.28,41391,0
+TCX.US,D,20160711,000000,26.27,27.35,26.0266,27.08,49984,0
+TCX.US,D,20160712,000000,27.24,27.32,26.86,27.04,26627,0
+TCX.US,D,20160713,000000,27.07,27.07,26.5,27,25177,0
+TCX.US,D,20160714,000000,26.97,27.9999,26.94,27.74,100188,0
+TCX.US,D,20160715,000000,27.67,27.88,27.2,27.38,30552,0
+TCX.US,D,20160718,000000,27.46,28.61,27.35,28.16,60904,0
+TCX.US,D,20160719,000000,28.18,29.4,28,29.23,66559,0
+TCX.US,D,20160720,000000,29.36,29.36,28.54,28.74,25307,0
+TCX.US,D,20160721,000000,28.65,28.75,28.02,28.05,15206,0
+TCX.US,D,20160722,000000,28.06,29.99,27.93,29.79,89638,0
+TCX.US,D,20160725,000000,29.78,29.98,29.45,29.57,46232,0
+TCX.US,D,20160726,000000,29.47,30,28.71,28.89,67698,0
+TCX.US,D,20160727,000000,28.93,29.0499,28.5,28.9,13031,0
+TCX.US,D,20160728,000000,29.87,30,28.09,29.93,145095,0
+TCX.US,D,20160729,000000,30,30.49,29.81,29.9,166043,0
+TCX.US,D,20160801,000000,29.95,30.38,29.92,30.15,49779,0
+TCX.US,D,20160802,000000,30.01,30.15,28.71,28.72,71963,0
+TCX.US,D,20160803,000000,28.89,29.06,28.57,28.94,23437,0
+TCX.US,D,20160804,000000,29.12,29.53,28.72,28.8,62327,0
+TCX.US,D,20160805,000000,28.97,29.6799,28.1949,29.15,66639,0
+TCX.US,D,20160808,000000,29.59,32.03,29.15,31.61,300938,0
+TCX.US,D,20160809,000000,31.29,31.37,27.1001,27.62,260566,0
+TCX.US,D,20160810,000000,27.62,27.94,25.78,27,194758,0
+TCX.US,D,20160811,000000,27.08,27.3101,26.07,27.01,55611,0
+TCX.US,D,20160812,000000,27.08,27.54,26.64,27.47,68139,0
+TCX.US,D,20160815,000000,27.51,27.81,26.8101,26.98,55903,0
+TCX.US,D,20160816,000000,27,27.1,26.68,26.96,89363,0
+TCX.US,D,20160817,000000,27.07,27.07,26.47,26.63,41858,0
+TCX.US,D,20160818,000000,26.73,27,26.42,26.92,55370,0
+TCX.US,D,20160819,000000,26.81,27.1099,26.75,27,74464,0
+TCX.US,D,20160822,000000,27.18,27.31,26.93,27.09,44401,0
+TCX.US,D,20160823,000000,27.2,27.7,27.1,27.45,41627,0
+TCX.US,D,20160824,000000,27.63,27.7,27.23,27.54,47661,0
+TCX.US,D,20160825,000000,27.57,27.62,27.22,27.33,16694,0
+TCX.US,D,20160826,000000,27.24,27.42,27.01,27.16,36465,0
+TCX.US,D,20160829,000000,27.29,27.47,27.01,27.355,32360,0
+TCX.US,D,20160830,000000,27.41,27.59,27.25,27.5,27537,0
+TCX.US,D,20160831,000000,27.51,27.52,27.25,27.4,23017,0
+TCX.US,D,20160901,000000,27.25,27.6,27.25,27.26,40084,0
+TCX.US,D,20160902,000000,27.44,27.5,27.25,27.36,51640,0
+TCX.US,D,20160906,000000,27.41,27.765,27.39,27.57,88443,0
+TCX.US,D,20160907,000000,27.53,28.05,27.38,28.05,52618,0
+TCX.US,D,20160908,000000,28.06,28.63,27.9801,28.25,36896,0
+TCX.US,D,20160909,000000,28.19,28.395,27.35,27.51,25952,0
+TCX.US,D,20160912,000000,27.45,28.205,27.32,27.97,41443,0
+TCX.US,D,20160913,000000,27.71,28.03,27.3,27.5,49295,0
+TCX.US,D,20160914,000000,27.48,27.75,27.35,27.49,38005,0
+TCX.US,D,20160915,000000,27.475,27.9,27.46,27.66,21014,0
+TCX.US,D,20160916,000000,27.51,27.645,27.35,27.42,38066,0
+TCX.US,D,20160919,000000,27.45,27.75,27.35,27.38,23057,0
+TCX.US,D,20160920,000000,27.487,27.77,27.46,27.66,23585,0
+TCX.US,D,20160921,000000,28.0699,28.77,27.64,28.71,41428,0
+TCX.US,D,20160922,000000,28.61,28.97,28.465,28.67,52263,0
+TCX.US,D,20160923,000000,29.17,30.38,28.85,29.52,184274,0
+TCX.US,D,20160926,000000,29.99,31.54,29.8,30.52,280923,0
+TCX.US,D,20160927,000000,30.52,32,30.4,31.19,122257,0
+TCX.US,D,20160928,000000,31.38,33.28,31.38,33.245,323136,0
+TCX.US,D,20160929,000000,33.45,33.94,31.72,31.895,154393,0
+TCX.US,D,20160930,000000,32.29,32.6,31.73,32,66891,0
+TCX.US,D,20161003,000000,32.47,33.41,32.4,32.8,105745,0
+TCX.US,D,20161004,000000,33.32,34.66,32.925,33.35,121080,0
+TCX.US,D,20161005,000000,33.56,34.069,32.3,32.41,143457,0
+TCX.US,D,20161006,000000,32.52,32.55,31.38,31.5,56351,0
+TCX.US,D,20161007,000000,31.21,31.995,31.15,31.33,37109,0
+TCX.US,D,20161010,000000,31.44,31.91,31.37,31.5,40814,0
+TCX.US,D,20161011,000000,31.55,31.62,30.91,31.18,50226,0
+TCX.US,D,20161012,000000,31.05,31.16,30.39,30.61,76637,0
+TCX.US,D,20161013,000000,30.62,30.78,29.5,29.5,73368,0
+TCX.US,D,20161014,000000,29.57,30.68,29.57,29.99,82567,0
+TCX.US,D,20161017,000000,29.98,30,29.65,29.8,29442,0
+TCX.US,D,20161018,000000,30.02,30.02,29.66,29.97,30326,0
+TCX.US,D,20161019,000000,30.1,30.37,29.75,30.1,31846,0
+TCX.US,D,20161020,000000,30.32,30.39,29.27,29.68,109734,0
+TCX.US,D,20161021,000000,29.55,30.53,29.55,30.27,20520,0
+TCX.US,D,20161024,000000,30.63,31.02,30.51,31.02,34188,0
+TCX.US,D,20161025,000000,31.1,31.3216,30.32,30.61,28374,0
+TCX.US,D,20161026,000000,30.39,30.94,29.91,30.22,38837,0
+TCX.US,D,20161027,000000,30.12,30.44,29.88,30.03,32454,0
+TCX.US,D,20161028,000000,30.05,30.45,29.82,29.83,45001,0
+TCX.US,D,20161031,000000,30.05,30.05,29.305,29.85,68348,0
+TCX.US,D,20161101,000000,29.8,29.8,28.25,28.3,101567,0
+TCX.US,D,20161102,000000,28.3,29.25,27.25,28.9,85772,0
+TCX.US,D,20161103,000000,28.65,29,28.05,28.4,38482,0
+TCX.US,D,20161104,000000,28.25,28.7,28.15,28.4,57650,0
+TCX.US,D,20161107,000000,28.7,29.3,28.5,28.75,41898,0
+TCX.US,D,20161108,000000,29.4,33,29.4,29.85,182262,0
+TCX.US,D,20161109,000000,29.2,30.15,29.2,29.85,49982,0
+TCX.US,D,20161110,000000,30.1,30.2,29.4,29.85,65798,0
+TCX.US,D,20161111,000000,29.8,31.1,29.5675,31.1,40824,0
+TCX.US,D,20161114,000000,31.4,31.55,30.75,31.2,43386,0
+TCX.US,D,20161115,000000,31.5,31.95,31.1,31.25,40445,0
+TCX.US,D,20161116,000000,31.45,32.3,30.95,32,45047,0
+TCX.US,D,20161117,000000,32.1,32.4,32,32,43765,0
+TCX.US,D,20161118,000000,32.05,32.35,32,32.2,44948,0
+TCX.US,D,20161121,000000,32.25,32.35,32.15,32.15,80797,0
+TCX.US,D,20161122,000000,32.25,33.85,32.2,33.15,94694,0
+TCX.US,D,20161123,000000,33.25,33.7,32.75,33.7,21217,0
+TCX.US,D,20161125,000000,34,34.845,33.95,34.35,21330,0
+TCX.US,D,20161128,000000,34.8,34.8,33.55,33.6,45089,0
+TCX.US,D,20161129,000000,33.6,34.4869,33.6,34.15,41430,0
+TCX.US,D,20161130,000000,34.4,35,33.85,34.65,35191,0
+TCX.US,D,20161201,000000,34.6,34.9,32.95,33.35,46035,0
+TCX.US,D,20161202,000000,33.25,33.65,32.55,32.65,21936,0
+TCX.US,D,20161205,000000,33.05,33.9,32.6927,33.7,52683,0
+TCX.US,D,20161206,000000,33.75,34,33.4,33.8,15008,0
+TCX.US,D,20161207,000000,34,34.1523,33.8308,34.15,12520,0
+TCX.US,D,20161208,000000,34.1,35.25,33.95,35,40995,0
+TCX.US,D,20161209,000000,35.25,35.4,34.55,35.15,28255,0
+TCX.US,D,20161212,000000,35.6,35.75,35.25,35.55,44329,0
+TCX.US,D,20161213,000000,35.55,35.95,35.3,35.45,40161,0
+TCX.US,D,20161214,000000,35.4,35.55,35,35.35,32505,0
+TCX.US,D,20161215,000000,35.5,35.7,34.6,35,31631,0
+TCX.US,D,20161216,000000,35.1,35.1,34.75,34.9,35057,0
+TCX.US,D,20161219,000000,34.8,36,34.605,36,39308,0
+TCX.US,D,20161220,000000,36.2,36.4,35.7,36.1,19651,0
+TCX.US,D,20161221,000000,36.15,37,36.15,36.6,46238,0
+TCX.US,D,20161222,000000,36.6,36.9,36.1778,36.3,62243,0
+TCX.US,D,20161223,000000,36.45,36.661,35.5,35.65,52442,0
+TCX.US,D,20161227,000000,36.1,36.75,35.625,35.75,51469,0
+TCX.US,D,20161228,000000,35.8,36.05,35.1,35.15,51452,0
+TCX.US,D,20161229,000000,35.2,35.7,34.45,35.2,87067,0
+TCX.US,D,20161230,000000,35.3,35.7,35,35.25,78650,0
+TCX.US,D,20170103,000000,35.7,36.7,35.3,36.45,76660,0
+TCX.US,D,20170104,000000,36.95,37.7,36.7,37.45,67550,0
+TCX.US,D,20170105,000000,37.55,37.95,37.4001,37.7,39075,0
+TCX.US,D,20170106,000000,38.15,38.15,36.85,37,153786,0
+TCX.US,D,20170109,000000,37.3,38,37.1,37.95,92368,0
+TCX.US,D,20170110,000000,38,38.075,37.5,37.95,153835,0
+TCX.US,D,20170111,000000,37.65,38.05,37.15,37.4,66121,0
+TCX.US,D,20170112,000000,37.45,37.5,36.95,37.35,53811,0
+TCX.US,D,20170113,000000,37.5,38.15,37.45,38,36775,0
+TCX.US,D,20170117,000000,38.3,38.45,37.7,38.1,64752,0
+TCX.US,D,20170118,000000,38.25,38.25,37.05,37.25,95612,0
+TCX.US,D,20170119,000000,37.25,37.35,36,36.35,48233,0
+TCX.US,D,20170120,000000,37,43.45,37,43.15,251804,0
+TCX.US,D,20170123,000000,43,48.85,42.95,47.9,330976,0
+TCX.US,D,20170124,000000,48.05,48.95,47.25,48.95,226055,0
+TCX.US,D,20170125,000000,49.3,50.3,48.4,49,123579,0
+TCX.US,D,20170126,000000,49,49.925,49,49.85,72008,0
+TCX.US,D,20170127,000000,49.9,52.75,49.9,51.45,128033,0
+TCX.US,D,20170130,000000,51.25,51.45,49.15,50.1,71954,0
+TCX.US,D,20170131,000000,49.8,51.45,49.155,51.15,55062,0
+TCX.US,D,20170201,000000,50.85,51.95,50.55,51.55,81419,0
+TCX.US,D,20170202,000000,50.35,51.8,48.2,49.45,103840,0
+TCX.US,D,20170203,000000,49.45,49.8,47.5,48.2,104018,0
+TCX.US,D,20170206,000000,47.95,48.7,47.6,48.6,96597,0
+TCX.US,D,20170207,000000,48.8,50.425,47.85,48.4,119662,0
+TCX.US,D,20170208,000000,44,46.9,42.95,45.9,284299,0
+TCX.US,D,20170209,000000,45.8,48.05,45.75,47.5,82688,0
+TCX.US,D,20170210,000000,47.8,48.15,46.4,46.55,94544,0
+TCX.US,D,20170213,000000,46.55,46.9625,44.8,45.75,114097,0
+TCX.US,D,20170214,000000,45.65,45.8,44.75,45.65,119029,0
+TCX.US,D,20170215,000000,45.55,45.85,44.85,45.5,66731,0
+TCX.US,D,20170216,000000,45.45,45.7,44.8,45.25,50160,0
+TCX.US,D,20170217,000000,45.3,45.35,44.45,44.85,101428,0
+TCX.US,D,20170221,000000,44.95,45.05,44.15,44.35,68943,0
+TCX.US,D,20170222,000000,44.35,47.25,44.25,47.25,97984,0
+TCX.US,D,20170223,000000,47.5,47.5,45.15,45.75,77347,0
+TCX.US,D,20170224,000000,45.65,46.4,45.5,45.8,38413,0
+TCX.US,D,20170227,000000,45.85,46.1,45.6,45.9,41415,0
+TCX.US,D,20170228,000000,45.9,46,45.2,45.55,38478,0
+TCX.US,D,20170301,000000,45.9,48.95,45.9,47.55,92917,0
+TCX.US,D,20170302,000000,47.55,48,47.3,47.55,51443,0
+TCX.US,D,20170303,000000,47.5,48.55,47.5,48,51497,0
+TCX.US,D,20170306,000000,47.95,48.55,47.45,47.55,69166,0
+TCX.US,D,20170307,000000,47.5,48.15,47.1,47.2,45491,0
+TCX.US,D,20170308,000000,47.2,48,46.3,46.8,102861,0
+TCX.US,D,20170309,000000,46.8,46.95,46.35,46.35,41150,0
+TCX.US,D,20170310,000000,46.55,47.5,46.4,46.955,37314,0
+TCX.US,D,20170313,000000,46.75,48.6,46.25,47.6,97223,0
+TCX.US,D,20170314,000000,47.55,47.7,47,47.35,65943,0
+TCX.US,D,20170315,000000,47.2,48.45,47.15,48.1,57770,0
+TCX.US,D,20170316,000000,48.4,50.15,48.4,49.55,64070,0
+TCX.US,D,20170317,000000,49.5,50.6,49.25,49.6,77388,0
+TCX.US,D,20170320,000000,49.6,49.75,49.25,49.45,42497,0
+TCX.US,D,20170321,000000,49.55,49.65,47.8,48.05,113280,0
+TCX.US,D,20170322,000000,48,48.0704,47.3,47.8,84553,0
+TCX.US,D,20170323,000000,47.75,50.75,47.58,50.1,102428,0
+TCX.US,D,20170324,000000,50.35,50.727,48.6,49.05,103071,0
+TCX.US,D,20170327,000000,49,50.1,48.45,50.1,82557,0
+TCX.US,D,20170328,000000,50.1,50.15,49.15,49.55,60933,0
+TCX.US,D,20170329,000000,49.8,50.35,49.35,49.7,45968,0
+TCX.US,D,20170330,000000,49.65,50.05,49.45,49.65,43449,0
+TCX.US,D,20170331,000000,49.65,51.6,49.35,51.05,90928,0
+TCX.US,D,20170403,000000,51.3,52.35,50.55,50.75,53650,0
+TCX.US,D,20170404,000000,50.8,51.15,50.5,50.7,33619,0
+TCX.US,D,20170405,000000,50.8,51.7,50.55,51.45,56702,0
+TCX.US,D,20170406,000000,52.1,53.05,51.65,52.4,135606,0
+TCX.US,D,20170407,000000,52.65,54.2,52.65,54.1,83658,0
+TCX.US,D,20170410,000000,54.65,55.59,54.35,55.5,92603,0
+TCX.US,D,20170411,000000,55.5,57.65,55.35,57.65,140801,0
+TCX.US,D,20170412,000000,57.95,58.9,57.05,57.45,128835,0
+TCX.US,D,20170413,000000,57.25,58.35,57.25,57.85,50757,0
+TCX.US,D,20170417,000000,57.95,58.3,57.15,57.2,57362,0
+TCX.US,D,20170418,000000,57.25,57.65,57.15,57.5,72252,0
+TCX.US,D,20170419,000000,57.7,57.7,57.15,57.35,43983,0
+TCX.US,D,20170420,000000,57.5,58.4,57.2,58.15,55166,0
+TCX.US,D,20170421,000000,58.25,59.4,57.3851,57.95,82299,0
+TCX.US,D,20170424,000000,58.35,59.9,57.9105,58.35,69717,0
+TCX.US,D,20170425,000000,58.45,59.7,58.2682,59,44652,0
+TCX.US,D,20170426,000000,58.5,60.25,58,59.55,72029,0
+TCX.US,D,20170427,000000,59.55,60.5,59.05,59.3,50814,0
+TCX.US,D,20170428,000000,59.35,59.45,58.1,58.65,49818,0
+TCX.US,D,20170501,000000,58.75,59.75,58.55,59.75,46744,0
+TCX.US,D,20170502,000000,59.95,60.9,59.8,60.7,61072,0
+TCX.US,D,20170503,000000,60.8,61.55,59.6083,61.3,55858,0
+TCX.US,D,20170504,000000,61.4,61.4,58.875,60.3,96124,0
+TCX.US,D,20170505,000000,60.4,62.4,60.25,62.1,76778,0
+TCX.US,D,20170508,000000,62.75,63.2,60.3,60.5,91276,0
+TCX.US,D,20170509,000000,60.75,61.32,59.7,60.75,122638,0
+TCX.US,D,20170510,000000,59.35,59.35,53,57.05,428961,0
+TCX.US,D,20170511,000000,56.75,58.65,56.5,58.5,78765,0
+TCX.US,D,20170512,000000,58.6,59.35,58.05,58.9,116016,0
+TCX.US,D,20170515,000000,58.9,59.15,57.3,57.5,110423,0
+TCX.US,D,20170516,000000,57.4,58.1,56.75,57,102213,0
+TCX.US,D,20170517,000000,56.6,57.4,56.4,56.75,102818,0
+TCX.US,D,20170518,000000,56.5,57.8,56.325,57.6,95461,0
+TCX.US,D,20170519,000000,57.75,58.7,57.7,58,41643,0
+TCX.US,D,20170522,000000,58.1,59.35,58.1,58.95,60535,0
+TCX.US,D,20170523,000000,58.95,59.25,58.14,58.6,77434,0
+TCX.US,D,20170524,000000,58.65,59.15,58.1,58.85,43938,0
+TCX.US,D,20170525,000000,58.95,59.5,58.2975,59.2,46594,0
+TCX.US,D,20170526,000000,59.2,59.35,58.1,58.5,40781,0
+TCX.US,D,20170530,000000,58.8,58.95,57.4,57.5,102045,0
+TCX.US,D,20170531,000000,57.6,57.8,56.3,57.6,159952,0
+TCX.US,D,20170601,000000,57.55,58,56.6,58,64480,0
+TCX.US,D,20170602,000000,58,59,57.675,58.55,55018,0
+TCX.US,D,20170605,000000,58.55,58.7,57.65,58.25,47657,0
+TCX.US,D,20170606,000000,58.1,59.8,57.35,59.25,49664,0
+TCX.US,D,20170607,000000,59.35,59.7,58.4,59.4,29335,0
+TCX.US,D,20170608,000000,59.45,60,59.1,60,51877,0
+TCX.US,D,20170609,000000,60.25,62.6822,58.45,58.8,128568,0
+TCX.US,D,20170612,000000,58.75,59.875,56.555,58.2,104039,0
+TCX.US,D,20170613,000000,58.3,58.575,57.15,57.95,88860,0
+TCX.US,D,20170614,000000,57.9,57.9,57.15,57.25,61512,0
+TCX.US,D,20170615,000000,57.15,57.45,56.7,57.1,115884,0
+TCX.US,D,20170616,000000,57.05,57.325,56.7,57.15,93911,0
+TCX.US,D,20170619,000000,57.4,58.85,56.95,58.25,138802,0
+TCX.US,D,20170620,000000,58.2,59.85,57.7,58.25,96233,0
+TCX.US,D,20170621,000000,58.2,59.35,57.75,58.85,88447,0
+TCX.US,D,20170622,000000,59,60.475,58.45,58.45,134229,0
+TCX.US,D,20170623,000000,58.45,58.65,56.5,58.15,1206230,0
+TCX.US,D,20170626,000000,57.35,57.8,56.5,56.6,164962,0
+TCX.US,D,20170627,000000,56.5,57.45,56.5,56.85,137828,0
+TCX.US,D,20170628,000000,57,57,56.2,57,203390,0
+TCX.US,D,20170629,000000,56.5,56.85,53,53.9,209974,0
+TCX.US,D,20170630,000000,53.8,53.95,52.35,53.5,151453,0
+TCX.US,D,20170703,000000,53.5,53.5,52.725,53.3,82011,0
+TCX.US,D,20170705,000000,52.65,55.95,52,55.2,442238,0
+TCX.US,D,20170706,000000,54.95,56.15,54,54.45,205003,0
+TCX.US,D,20170707,000000,54.45,55.6,53.3,55.5,60592,0
+TCX.US,D,20170710,000000,55.15,57.05,55.15,56.5,79888,0
+TCX.US,D,20170711,000000,56.5,58,56.35,57.85,143972,0
+TCX.US,D,20170712,000000,58.2,59.6,57.825,59.15,116892,0
+TCX.US,D,20170713,000000,59.45,59.45,58.35,59.25,144093,0
+TCX.US,D,20170714,000000,59.45,59.45,58.25,58.45,70989,0
+TCX.US,D,20170717,000000,58.65,58.65,57,57.1,87907,0
+TCX.US,D,20170718,000000,56.9,57.8,56.85,57.15,70361,0
+TCX.US,D,20170719,000000,57.1,57.75,56.7,56.85,71650,0
+TCX.US,D,20170720,000000,56.9,56.9,55.5,55.7,88456,0
+TCX.US,D,20170721,000000,56,56.1,54.75,55.65,149466,0
+TCX.US,D,20170724,000000,55.6,55.95,54.05,54.25,197594,0
+TCX.US,D,20170725,000000,54.25,55.55,54.15,54.6,95141,0
+TCX.US,D,20170726,000000,54.6,55.4,54.4,54.65,69439,0
+TCX.US,D,20170727,000000,54.95,55.15,53.05,54.1,106516,0
+TCX.US,D,20170728,000000,53.95,54.75,53.65,54.4,76497,0
+TCX.US,D,20170731,000000,54.5,55,54.2,54.65,61466,0
+TCX.US,D,20170801,000000,54.7,54.85,54.15,54.5,85554,0
+TCX.US,D,20170802,000000,54.55,54.55,52.2,53.5,86291,0
+TCX.US,D,20170803,000000,53.35,54.45,53.2,53.35,70237,0
+TCX.US,D,20170804,000000,54.1,54.1,52.65,52.7,69649,0
+TCX.US,D,20170807,000000,52.65,53.275,52.45,52.65,84578,0
+TCX.US,D,20170808,000000,52.5,53.2,52.45,52.75,89311,0
+TCX.US,D,20170809,000000,57,59.25,54.05,59.2,318239,0
+TCX.US,D,20170810,000000,59,59.275,54.9,54.95,136608,0
+TCX.US,D,20170811,000000,54.9,56.286,53.5,53.6,135772,0
+TCX.US,D,20170814,000000,54,56.55,54,55.55,87004,0
+TCX.US,D,20170815,000000,55.55,55.55,53,53.45,91919,0
+TCX.US,D,20170816,000000,53.7,53.8,52.6,52.75,83655,0
+TCX.US,D,20170817,000000,52.6,53.4,52.4,52.5,86754,0
+TCX.US,D,20170818,000000,52.45,52.9,52.45,52.45,90454,0
+TCX.US,D,20170821,000000,52.35,52.85,52.35,52.7,80989,0
+TCX.US,D,20170822,000000,53,53.35,52.5,53.1,62423,0
+TCX.US,D,20170823,000000,53,53.3,52.35,52.75,53757,0
+TCX.US,D,20170824,000000,52.95,53.55,52.6,52.85,72389,0
+TCX.US,D,20170825,000000,52.95,53.5,52,52.55,86264,0
+TCX.US,D,20170828,000000,52.55,52.95,52.05,52.9,85075,0
+TCX.US,D,20170829,000000,52.75,54.7,52.75,54.15,64509,0
+TCX.US,D,20170830,000000,54.45,54.85,53.375,53.6,41667,0
+TCX.US,D,20170831,000000,53.9,54.4154,52.6,52.85,67037,0
+TCX.US,D,20170901,000000,52.85,53.3,52.65,53.2,59138,0
+TCX.US,D,20170905,000000,53.2,54.2,53.05,53.55,87093,0
+TCX.US,D,20170906,000000,53.7,53.85,52.35,52.5,65176,0
+TCX.US,D,20170907,000000,52.75,52.825,50.85,51.25,104598,0
+TCX.US,D,20170908,000000,51.25,52.15,50.65,50.95,108220,0
+TCX.US,D,20170911,000000,51.05,51.55,49.7,50,103198,0
+TCX.US,D,20170912,000000,50,50.9,49.85,50.15,115705,0
+TCX.US,D,20170913,000000,50.4,51,50.15,50.6,61270,0
+TCX.US,D,20170914,000000,50.85,51,50.4,50.65,54393,0
+TCX.US,D,20170915,000000,50.7,51.5,50.55,51.15,65575,0
+TCX.US,D,20170918,000000,51.05,52.9,51.05,52.65,70767,0
+TCX.US,D,20170919,000000,53,53.75,52.75,53.55,60489,0
+TCX.US,D,20170920,000000,53.5,53.8,53.3,53.45,64451,0
+TCX.US,D,20170921,000000,53.5,54.1,53.05,53.45,83242,0
+TCX.US,D,20170922,000000,53.5,54.8,53.5,54.75,61458,0
+TCX.US,D,20170925,000000,54.85,55.6,54.5,55.5,72686,0
+TCX.US,D,20170926,000000,55.65,57.1,55.65,56.7,60726,0
+TCX.US,D,20170927,000000,56.65,59.2,56.3263,58.35,116283,0
+TCX.US,D,20170928,000000,58.5,59.8,57.21,59.8,81994,0
+TCX.US,D,20170929,000000,59.5,60,58.3,58.55,131058,0
+TCX.US,D,20171002,000000,58.95,59.05,57.85,58.85,78732,0
+TCX.US,D,20171003,000000,58.4,59.95,57.66,59.25,91089,0
+TCX.US,D,20171004,000000,59,59.65,57.9,58.45,42434,0
+TCX.US,D,20171005,000000,58.75,58.75,57.85,58.1,33030,0
+TCX.US,D,20171006,000000,57.75,58.35,57.45,58.05,43480,0
+TCX.US,D,20171009,000000,57.9,58.6,57.325,57.45,30785,0
+TCX.US,D,20171010,000000,58,58.25,56.9,57.25,56285,0
+TCX.US,D,20171011,000000,57.1,57.4,56.675,56.8,27228,0
+TCX.US,D,20171012,000000,56.5,57.6766,56.055,56.85,39807,0
+TCX.US,D,20171013,000000,57.05,57.7084,56.5,56.6,40480,0
+TCX.US,D,20171016,000000,57,57.4499,55.9,56.35,54509,0
+TCX.US,D,20171017,000000,56,57.305,55.45,57.3,59623,0
+TCX.US,D,20171018,000000,57.3,58.05,57,57.7,51805,0
+TCX.US,D,20171019,000000,57.3,57.95,56,57.45,50555,0
+TCX.US,D,20171020,000000,57.85,57.9,57.1,57.25,43455,0
+TCX.US,D,20171023,000000,57.15,57.85,56.95,57.3,37940,0
+TCX.US,D,20171024,000000,57.65,57.95,57.2,57.9,29416,0
+TCX.US,D,20171025,000000,57.7,58.75,56.95,57,55878,0
+TCX.US,D,20171026,000000,57.35,58.25,56.15,57,53788,0
+TCX.US,D,20171027,000000,57.2747,57.6,56.85,57.4,49183,0
+TCX.US,D,20171030,000000,57.4,57.55,56.9,57.35,47489,0
+TCX.US,D,20171031,000000,57.7,58.95,57.7,58.45,63928,0
+TCX.US,D,20171101,000000,58.7,58.7,57.5,57.85,48274,0
+TCX.US,D,20171102,000000,57.85,58.75,57.4,58.45,33775,0
+TCX.US,D,20171103,000000,58.6,59.25,57.95,58.2,96958,0
+TCX.US,D,20171106,000000,58.5,60.65,58.4818,60,129867,0
+TCX.US,D,20171107,000000,60.3,60.3,58.85,59.5,94440,0
+TCX.US,D,20171108,000000,59.15,60.15,59,59.85,85169,0
+TCX.US,D,20171109,000000,59.65,60.2,59.15,60.2,91492,0
+TCX.US,D,20171110,000000,58,60,54.5,57.6,228362,0
+TCX.US,D,20171113,000000,57.55,59.425,57.05,58.9,83652,0
+TCX.US,D,20171114,000000,58.95,59.45,57.85,59.2,50378,0
+TCX.US,D,20171115,000000,58.95,59.75,58.4,59.05,50325,0
+TCX.US,D,20171116,000000,59.2,60.85,58.85,60.2,57319,0
+TCX.US,D,20171117,000000,60.1,61.6,60.05,60.8,97394,0
+TCX.US,D,20171120,000000,60.95,62.7,60.35,62.65,84358,0
+TCX.US,D,20171121,000000,62.75,62.75,60.35,61.05,101511,0
+TCX.US,D,20171122,000000,61.1,61.15,60.25,60.55,48465,0
+TCX.US,D,20171124,000000,60.45,61.2,60.45,60.95,22585,0
+TCX.US,D,20171127,000000,60.9,61.65,59.55,60.55,38688,0
+TCX.US,D,20171128,000000,60.5,63.2,60.5,62.9,82920,0
+TCX.US,D,20171129,000000,62.95,63.55,60.1,62.15,72414,0
+TCX.US,D,20171130,000000,62.6,63.55,61.9,63.4,55578,0
+TCX.US,D,20171201,000000,63.8,64.5,61.75,63.75,90654,0
+TCX.US,D,20171204,000000,63.8,64.65,62.725,63,145457,0
+TCX.US,D,20171205,000000,62.85,64.55,62.2,63,76493,0
+TCX.US,D,20171206,000000,63,63.4,61.8,62.65,53872,0
+TCX.US,D,20171207,000000,62.3,62.95,61.35,61.8,45508,0
+TCX.US,D,20171208,000000,62.3,62.9,61,61.1,49847,0
+TCX.US,D,20171211,000000,61.4,62.25,61.15,61.85,48138,0
+TCX.US,D,20171212,000000,62.1,62.85,61.7,61.9,56539,0
+TCX.US,D,20171213,000000,62.05,63.35,61.6,62.2,50743,0
+TCX.US,D,20171214,000000,62.35,63.4,61.85,62.05,49858,0
+TCX.US,D,20171215,000000,62.05,64.575,62,64.1,122395,0
+TCX.US,D,20171218,000000,64.65,65.85,64.25,65.4,62476,0
+TCX.US,D,20171219,000000,65.35,65.8,64.6,65.45,62017,0
+TCX.US,D,20171220,000000,65.8,67.55,65.5,67.05,80330,0
+TCX.US,D,20171221,000000,67.35,68.75,65.75,66.05,123569,0
+TCX.US,D,20171222,000000,66,68.775,65.6,68.6,151943,0
+TCX.US,D,20171226,000000,68.95,70.1,68.5869,68.75,77019,0
+TCX.US,D,20171227,000000,68.5,69.8,68.5,69.3,50896,0
+TCX.US,D,20171228,000000,69.65,70,68.6,68.9,49960,0
+TCX.US,D,20171229,000000,68.95,71.75,68.25,70.05,118081,0
+TCX.US,D,20180102,000000,70,70.05,62.6,63.1,347231,0
+TCX.US,D,20180103,000000,62.85,65.85,62.85,64.5,137613,0
+TCX.US,D,20180104,000000,64.75,64.75,59.65,61.25,188615,0
+TCX.US,D,20180105,000000,61.5,62.25,61.4,61.65,87284,0
+TCX.US,D,20180108,000000,61.15,61.8,55.75,58.65,774647,0
+TCX.US,D,20180109,000000,57.7,58.25,53.55,54.9,411307,0
+TCX.US,D,20180110,000000,53.65,54.85,53.4,54.35,256189,0
+TCX.US,D,20180111,000000,54.15,54.6,49.8,52.85,334681,0
+TCX.US,D,20180112,000000,52.7,56.25,52.405,55.1,227772,0
+TCX.US,D,20180116,000000,55.35,55.35,51.9,53.1,146612,0
+TCX.US,D,20180117,000000,53.3,54.1,52.45,53.7,131850,0
+TCX.US,D,20180118,000000,53.45,53.9,52.85,53.5,82424,0
+TCX.US,D,20180119,000000,53.2,54.8,53.05,54.7,88479,0
+TCX.US,D,20180122,000000,54.4,54.6254,53.35,53.85,70686,0
+TCX.US,D,20180123,000000,53.5,55.475,53.3,54.15,83602,0
+TCX.US,D,20180124,000000,54.35,55.5,54.05,55.35,92880,0
+TCX.US,D,20180125,000000,55.8,56.627,54.3,54.8,88310,0
+TCX.US,D,20180126,000000,55,55.15,54.1,55,54025,0
+TCX.US,D,20180129,000000,54.8,54.95,53.85,54.1,49982,0
+TCX.US,D,20180130,000000,53.1,54.15,53.1,53.65,69013,0
+TCX.US,D,20180131,000000,53.65,54.5,53.45,54.2,66638,0
+TCX.US,D,20180201,000000,54,54.9,53.7,54.75,73169,0
+TCX.US,D,20180202,000000,54.25,54.95,53.4,53.8,95174,0
+TCX.US,D,20180205,000000,53.45,54.95,52.35,52.45,97663,0
+TCX.US,D,20180206,000000,50.45,54,50.25,52.5,150569,0
+TCX.US,D,20180207,000000,52.2,55.25,51.65,54.9,171993,0
+TCX.US,D,20180208,000000,55.1,55.1,53.255,53.85,109202,0
+TCX.US,D,20180209,000000,54,55.25,51.45,53,158005,0
+TCX.US,D,20180212,000000,53.75,54.95,51.5,53.75,91110,0
+TCX.US,D,20180213,000000,53.85,57.55,52.4,57.25,188691,0
+TCX.US,D,20180214,000000,55.3,58,50.35,57.55,361594,0
+TCX.US,D,20180215,000000,57.95,61.2,57.65,60.1,171343,0
+TCX.US,D,20180216,000000,59.15,59.8,55.7,56.1,145639,0
+TCX.US,D,20180220,000000,55.6,57.4,54.75,54.95,102297,0
+TCX.US,D,20180221,000000,55.4,56.2,54.7,54.8,75883,0
+TCX.US,D,20180222,000000,54.8,55.55,54.7,54.9,52224,0
+TCX.US,D,20180223,000000,55.2,56.95,54.75,56.65,97123,0
+TCX.US,D,20180226,000000,57.1,57.7,55.75,56.95,54839,0
+TCX.US,D,20180227,000000,57.25,57.45,56.4,56.8,94627,0
+TCX.US,D,20180228,000000,57.1,58,56.9,57.8,146738,0
+TCX.US,D,20180301,000000,57.85,58.3,56.7,57.95,136690,0
+TCX.US,D,20180302,000000,57.9,57.9,56.1,56.2,84645,0
+TCX.US,D,20180305,000000,56.15,56.15,54.905,55.85,73818,0
+TCX.US,D,20180306,000000,55.9,56.45,55.55,56.2,79423,0
+TCX.US,D,20180307,000000,55.9,57.55,55.8,57.25,110050,0
+TCX.US,D,20180308,000000,57.35,58.3,57.35,57.6,43809,0
+TCX.US,D,20180309,000000,57.75,59.2,57.65,59.05,53202,0
+TCX.US,D,20180312,000000,59.2,59.85,58.7,59.6,41271,0
+TCX.US,D,20180313,000000,59.6,59.9,59,59.45,46806,0
+TCX.US,D,20180314,000000,59.6,59.8,58.9,59.2,84689,0
+TCX.US,D,20180315,000000,59.3,59.35,57.4,57.5,61675,0
+TCX.US,D,20180316,000000,57.75,58.8,56.55,56.75,142852,0
+TCX.US,D,20180319,000000,56.65,57.35,55.7,57.35,75445,0
+TCX.US,D,20180320,000000,57.3,58.1,56.35,57.3,40293,0
+TCX.US,D,20180321,000000,57.2,58.25,56.65,57.15,65806,0
+TCX.US,D,20180322,000000,56.55,56.95,56.35,56.45,59090,0
+TCX.US,D,20180323,000000,56.65,56.95,56.2,56.4,44308,0
+TCX.US,D,20180326,000000,57.2,57.6,55.7,56.6,63976,0
+TCX.US,D,20180327,000000,56.75,57.75,55.95,56.15,55173,0
+TCX.US,D,20180328,000000,56.05,56.35,55.45,56.05,61453,0
+TCX.US,D,20180329,000000,56.15,56.75,55.7,56,35072,0
+TCX.US,D,20180402,000000,55.85,56.1,55.1,55.8,51201,0
+TCX.US,D,20180403,000000,56.1,56.85,55.8,56.5,46873,0
+TCX.US,D,20180404,000000,56.35,56.9,55.55,56.5,84624,0
+TCX.US,D,20180405,000000,56.6,57.6,56.4,57.4,33612,0
+TCX.US,D,20180406,000000,57.1,58.05,57,57.15,56997,0
+TCX.US,D,20180409,000000,58.05,58.65,56.35,58.15,115506,0
+TCX.US,D,20180410,000000,58.45,58.9,57.25,57.9,33493,0
+TCX.US,D,20180411,000000,57.6,58.25,57.55,57.6,23387,0
+TCX.US,D,20180412,000000,57.8,58.4,57.35,58.2,31406,0
+TCX.US,D,20180413,000000,58.25,58.3,57.25,58.05,39052,0
+TCX.US,D,20180416,000000,58.5,58.9,58.15,58.65,35058,0
+TCX.US,D,20180417,000000,58.9,59.65,58.65,59.6,94604,0
+TCX.US,D,20180418,000000,59.75,61.75,59.25,61.45,97087,0
+TCX.US,D,20180419,000000,61.3,61.95,59.45,59.7,55428,0
+TCX.US,D,20180420,000000,60,60.95,58.6,59.2,60510,0
+TCX.US,D,20180423,000000,59.5,60.05,58.5,59.5,50635,0
+TCX.US,D,20180424,000000,59.7,60.1,58.7,60,75243,0
+TCX.US,D,20180425,000000,59.9,62.1,59.45,61.2,74175,0
+TCX.US,D,20180426,000000,61.45,62.95,60.75,62.7,105957,0
+TCX.US,D,20180427,000000,62.8,63.75,62.55,63.55,80378,0
+TCX.US,D,20180430,000000,63.8,64,63.05,63.25,46976,0
+TCX.US,D,20180501,000000,63.2,63.2,62.1,62.75,39863,0
+TCX.US,D,20180502,000000,62.65,63.2,61.9,62.2,56284,0
+TCX.US,D,20180503,000000,62.3,63.2,61.85,62.95,72112,0
+TCX.US,D,20180504,000000,62.6,64.35,61.85,64,88994,0
+TCX.US,D,20180507,000000,64.5,65.45,64.1,64.55,69432,0
+TCX.US,D,20180508,000000,64.5,65.5,64.25,65,65858,0
+TCX.US,D,20180509,000000,65.1,65.95,64.45,64.85,88937,0
+TCX.US,D,20180510,000000,64.05,64.05,58.1,61.85,224540,0
+TCX.US,D,20180511,000000,62.05,63.7,61.2,63.45,98575,0
+TCX.US,D,20180514,000000,63.45,63.6084,62.45,62.55,70319,0
+TCX.US,D,20180515,000000,62.6,62.95,62.05,62.6,49882,0
+TCX.US,D,20180516,000000,62.75,62.9,62.1,62.8,45131,0
+TCX.US,D,20180517,000000,62.85,63.65,62.7,63.15,111415,0
+TCX.US,D,20180518,000000,63.15,63.6,62.6,62.95,67059,0
+TCX.US,D,20180521,000000,63.3,63.55,62.7,63.1,92866,0
+TCX.US,D,20180522,000000,63.05,63.05,62.06,62.65,80685,0
+TCX.US,D,20180523,000000,62.4,63.2,62.4,63.05,25447,0
+TCX.US,D,20180524,000000,63,63,61.85,62.25,89638,0
+TCX.US,D,20180525,000000,62.15,62.45,62,62.15,39115,0
+TCX.US,D,20180529,000000,61.95,62.55,61.35,62.45,39948,0
+TCX.US,D,20180530,000000,62.95,63.2,62.1,62.5,56893,0
+TCX.US,D,20180531,000000,62.55,63.4,62.2,62.65,70856,0
+TCX.US,D,20180601,000000,62.75,63.8,62.7,63.45,82410,0
+TCX.US,D,20180604,000000,63.6,63.6,62.85,63.45,61871,0
+TCX.US,D,20180605,000000,63.35,64.25,62.75,64.1,78461,0
+TCX.US,D,20180606,000000,64.1,65.725,63.8,65.25,84821,0
+TCX.US,D,20180607,000000,65.3,66,64.5,65.5,74513,0
+TCX.US,D,20180608,000000,65.05,65.4,64.4,65.05,41248,0
+TCX.US,D,20180611,000000,64.8,65.125,64.4,64.95,62594,0
+TCX.US,D,20180612,000000,65.05,65.05,64.125,64.9,35115,0
+TCX.US,D,20180613,000000,65.15,65.15,64.6,64.9,66827,0
+TCX.US,D,20180614,000000,65.05,66.65,64.65,66.35,148635,0
+TCX.US,D,20180615,000000,66.05,66.3,65.65,65.95,73157,0
+TCX.US,D,20180618,000000,65.9,65.95,64.85,65.65,41014,0
+TCX.US,D,20180619,000000,65.85,66.2,64.9,65.1,72126,0
+TCX.US,D,20180620,000000,65.2,65.3,64.55,64.7,63343,0
+TCX.US,D,20180621,000000,65,65.3,64.55,64.85,69768,0
+TCX.US,D,20180622,000000,64.8,64.8,63.8,64.35,151529,0
+TCX.US,D,20180625,000000,64.05,64.15,63.7,64,79569,0
+TCX.US,D,20180626,000000,63.85,63.85,62.5,63.25,65469,0
+TCX.US,D,20180627,000000,62.8,62.8,61.4,61.85,117639,0
+TCX.US,D,20180628,000000,61.15,61.25,59.15,61,135568,0
+TCX.US,D,20180629,000000,61.3,61.3,60,60.65,49885,0
+TCX.US,D,20180702,000000,60.05,60.525,59.01,60.3,56480,0
+TCX.US,D,20180703,000000,60.3,60.35,59.3,60.05,35349,0
+TCX.US,D,20180705,000000,60,61.6,59.4,60.2,56442,0
+TCX.US,D,20180706,000000,60.2,60.5,59.4,60.15,39191,0
+TCX.US,D,20180709,000000,60.6,60.6,59.7,60.05,58373,0
+TCX.US,D,20180710,000000,59.65,60.05,59.475,59.7,87159,0
+TCX.US,D,20180711,000000,59.6,59.6,58.55,59.2,72617,0
+TCX.US,D,20180712,000000,59.4,59.75,58.5,59,84824,0
+TCX.US,D,20180713,000000,58.95,59.5,58.9,59.4,77170,0
+TCX.US,D,20180716,000000,59.4,59.9,58.6,59.35,56396,0
+TCX.US,D,20180717,000000,59.35,60.15,58.95,59.6,47537,0
+TCX.US,D,20180718,000000,59.6,59.9,59.15,59.75,59291,0
+TCX.US,D,20180719,000000,59.75,60,59.3,59.8,51411,0
+TCX.US,D,20180720,000000,59.75,60.3,59.4,59.7,68823,0
+TCX.US,D,20180723,000000,59.8,61.05,59.4,60.9,80631,0
+TCX.US,D,20180724,000000,61.1,61.55,60.6,61.4,58387,0
+TCX.US,D,20180725,000000,61.3,62.3,61.05,61.75,58219,0
+TCX.US,D,20180726,000000,61.75,62.1,61,61.9,57860,0
+TCX.US,D,20180727,000000,61.9,61.9,60.45,60.65,91716,0
+TCX.US,D,20180730,000000,60.65,60.75,58.5,59.4,148414,0
+TCX.US,D,20180731,000000,59.35,59.45,58.4,58.75,70953,0
+TCX.US,D,20180801,000000,58.5,58.5,56.625,57.55,82957,0
+TCX.US,D,20180802,000000,57.3,58.1,56.35,57.95,57872,0
+TCX.US,D,20180803,000000,58.15,58.15,57.45,57.85,42013,0
+TCX.US,D,20180806,000000,57.85,57.85,56.45,57.4,92251,0
+TCX.US,D,20180807,000000,57.4,57.65,56.8,57.2,64974,0
+TCX.US,D,20180808,000000,56.95,57.255,56.6,57,86359,0
+TCX.US,D,20180809,000000,53.5,55.8,51.01,54.85,151363,0
+TCX.US,D,20180810,000000,54.6,56.4,54.6,56.2,47714,0
+TCX.US,D,20180813,000000,56.2,56.2,55.6,55.9,61756,0
+TCX.US,D,20180814,000000,55.95,55.95,55.05,55.65,47839,0
+TCX.US,D,20180815,000000,55.5,55.6,54.8,55.35,70245,0
+TCX.US,D,20180816,000000,55.35,55.35,54.55,55,70622,0
+TCX.US,D,20180817,000000,54.85,55.2,54.45,55.05,67384,0
+TCX.US,D,20180820,000000,55.15,55.3,54.8,55,102798,0
+TCX.US,D,20180821,000000,55.05,55.35,54.9,55.05,50033,0
+TCX.US,D,20180822,000000,55.05,55.3,54.75,55,118247,0
+TCX.US,D,20180823,000000,55.05,55.3,54.8,54.95,61326,0
+TCX.US,D,20180824,000000,54.9,55,54.6,54.8,49496,0
+TCX.US,D,20180827,000000,54.75,55.05,54.7192,55,55487,0
+TCX.US,D,20180828,000000,55,55.25,54.7,54.85,53127,0
+TCX.US,D,20180829,000000,54.85,55.15,54.65,54.75,50117,0
+TCX.US,D,20180830,000000,54.75,56.2,54.7,55.35,136430,0
+TCX.US,D,20180831,000000,55.4,58.6,55,58.55,160788,0
+TCX.US,D,20180904,000000,58.55,58.55,57.65,57.95,70738,0
+TCX.US,D,20180905,000000,58.3,58.3,56.45,57.05,56143,0
+TCX.US,D,20180906,000000,56.95,56.95,56.25,56.75,77170,0
+TCX.US,D,20180907,000000,56.4,56.45,55.75,56.2,73487,0
+TCX.US,D,20180910,000000,56.2,56.5,55.5,56,114484,0
+TCX.US,D,20180911,000000,56,56.1,55.6,55.85,64089,0
+TCX.US,D,20180912,000000,55.7,55.9,55.5,55.8,46544,0
+TCX.US,D,20180913,000000,55.8,56,55.4,55.55,58534,0
+TCX.US,D,20180914,000000,55.55,55.75,55.45,55.65,37543,0
+TCX.US,D,20180917,000000,55.75,55.75,55.15,55.55,42241,0
+TCX.US,D,20180918,000000,55.65,55.95,55.25,55.55,39246,0
+TCX.US,D,20180919,000000,55.7,55.7,55.3,55.65,49345,0
+TCX.US,D,20180920,000000,55.75,55.95,55.5,55.8,31291,0
+TCX.US,D,20180921,000000,55.9,55.9,55.5,55.75,86374,0
+TCX.US,D,20180924,000000,55.6,55.85,55.3,55.6,44078,0
+TCX.US,D,20180925,000000,55.75,55.9,55.5,55.6,35103,0
+TCX.US,D,20180926,000000,55.65,55.65,55.35,55.55,40462,0
+TCX.US,D,20180927,000000,55.65,55.925,55.31,55.8,48087,0
+TCX.US,D,20180928,000000,55.75,55.75,55.5,55.75,48535,0
+TCX.US,D,20181001,000000,56.24,56.24,55.63,55.64,47589,0
+TCX.US,D,20181002,000000,55.6846,55.7,54.72,55.05,71229,0
+TCX.US,D,20181003,000000,55.13,55.49,54.77,55.03,63707,0
+TCX.US,D,20181004,000000,55.03,55.03,54.61,54.9,52719,0
+TCX.US,D,20181005,000000,54.89,55.4,54.71,55.02,82190,0
+TCX.US,D,20181008,000000,54.9,55.37,54.6,55.02,40056,0
+TCX.US,D,20181009,000000,54.88,55.21,54.55,54.95,63416,0
+TCX.US,D,20181010,000000,55.1,55.1,52.05,52.97,184525,0
+TCX.US,D,20181011,000000,52.6,53.4,51.71,52.94,110428,0
+TCX.US,D,20181012,000000,53.01,54.03,52.71,54,346740,0
+TCX.US,D,20181015,000000,54.42,54.42,52.03,53.69,62006,0
+TCX.US,D,20181016,000000,53.8,54.55,52.96,54.4,64926,0
+TCX.US,D,20181017,000000,54.33,54.33,53,54.12,68778,0
+TCX.US,D,20181018,000000,54,54,53.2,53.7,41056,0
+TCX.US,D,20181019,000000,53.76,53.94,53.22,53.55,38526,0
+TCX.US,D,20181022,000000,53.6,53.68,53.02,53.57,34168,0
+TCX.US,D,20181023,000000,53.07,53.13,52.29,52.91,68939,0
+TCX.US,D,20181024,000000,52.85,53.01,52.47,52.67,63095,0
+TCX.US,D,20181025,000000,53,53,51.91,52.42,58425,0
+TCX.US,D,20181026,000000,51.71,52.08,51.51,51.87,70425,0
+TCX.US,D,20181029,000000,52.27,52.4,50.9719,51.42,52294,0
+TCX.US,D,20181030,000000,50.9,51.01,49.69,50.37,94662,0
+TCX.US,D,20181031,000000,50.63,50.63,49.89,50.18,61524,0
+TCX.US,D,20181101,000000,50.3,51,50,50.23,58478,0
+TCX.US,D,20181102,000000,50.39,50.88,50.03,50.24,76174,0
+TCX.US,D,20181105,000000,50.13,50.25,49.77,50.19,83650,0
+TCX.US,D,20181106,000000,49.93,50.4265,49.7,50.27,75512,0
+TCX.US,D,20181107,000000,50.38,51.68,50.01,51.49,82050,0
+TCX.US,D,20181108,000000,51.62,59.53,50.55,58.77,304567,0
+TCX.US,D,20181109,000000,58.75,58.75,55.52,56.5,196812,0
+TCX.US,D,20181112,000000,56.55,56.55,54.47,55.01,46018,0
+TCX.US,D,20181113,000000,55.17,55.83,54.51,55.07,60011,0
+TCX.US,D,20181114,000000,55.29,55.29,54.37,55,41503,0
+TCX.US,D,20181115,000000,54.75,55.63,54.07,54.89,62405,0
+TCX.US,D,20181116,000000,54.67,54.85,51.95,54.52,88990,0
+TCX.US,D,20181119,000000,54.37,54.37,52.82,53.63,97506,0
+TCX.US,D,20181120,000000,52.44,53.45,51.55,53.3,86102,0
+TCX.US,D,20181121,000000,53.29,53.95,52.51,53.9,77343,0
+TCX.US,D,20181123,000000,53.3,54.37,53.3,54,25960,0
+TCX.US,D,20181126,000000,54.04,55,53,54.42,67142,0
+TCX.US,D,20181127,000000,53.74,54.9,53.67,54.64,74266,0
+TCX.US,D,20181128,000000,54.61,56.85,53.96,56.55,77870,0
+TCX.US,D,20181129,000000,56.54,57.805,55.94,57.44,43444,0
+TCX.US,D,20181130,000000,57.2,58.05,56.54,58.04,56711,0
+TCX.US,D,20181203,000000,58.69,58.69,56.74,58.44,65772,0
+TCX.US,D,20181204,000000,58.32,58.4,57.23,57.4,97748,0
+TCX.US,D,20181206,000000,56.74,57.13,55.25,57.13,45569,0
+TCX.US,D,20181207,000000,57.11,57.81,55.03,57.75,67145,0
+TCX.US,D,20181210,000000,57.79,61.55,57,61.34,158160,0
+TCX.US,D,20181211,000000,61.46,63.395,59.88,62.54,92480,0
+TCX.US,D,20181212,000000,63.1,65.07,62.68,64.04,88442,0
+TCX.US,D,20181213,000000,63.99,64.5,62.7,63.82,68824,0
+TCX.US,D,20181214,000000,63.45,64.31,62.55,63.61,125153,0
+TCX.US,D,20181217,000000,63.19,63.75,60.5,62.37,134697,0
+TCX.US,D,20181218,000000,62.4,62.91,61.52,62.07,186647,0
+TCX.US,D,20181219,000000,62.3,62.75,60.65,60.78,159982,0
+TCX.US,D,20181220,000000,60.68,61.04,60.18,60.3,171325,0
+TCX.US,D,20181221,000000,60.5,60.89,59.7,60.63,209599,0
+TCX.US,D,20181224,000000,60.27,60.27,59.12,59.24,50896,0
+TCX.US,D,20181226,000000,59.23,60.41,58.94,60.32,51177,0
+TCX.US,D,20181227,000000,59.79,60.49,59.44,60.48,42490,0
+TCX.US,D,20181228,000000,60.62,61.645,60.13,60.81,35860,0
+TCX.US,D,20181231,000000,61.27,61.27,59.83,60.06,76865,0
+TCX.US,D,20190102,000000,59.56,61.17,59.27,60.69,54621,0
+TCX.US,D,20190103,000000,60.29,60.394,58.03,59.05,77458,0
+TCX.US,D,20190104,000000,60.39,61.02,58.38,60.98,55796,0
+TCX.US,D,20190107,000000,60.95,62.73,59.6,62.26,64917,0
+TCX.US,D,20190108,000000,62.73,62.73,61.45,62.39,43720,0
+TCX.US,D,20190109,000000,62.59,63.63,61.53,63.19,71728,0
+TCX.US,D,20190110,000000,63.04,63.445,62.19,63.4,47128,0
+TCX.US,D,20190111,000000,63.18,64.235,62.87,63.9,56012,0
+TCX.US,D,20190114,000000,63.69,64.14,62.89,63.65,45339,0
+TCX.US,D,20190115,000000,63.77,64.64,62.89,64.64,51095,0
+TCX.US,D,20190116,000000,64.98,65.57,64.39,65.26,60264,0
+TCX.US,D,20190117,000000,65.04,66.8199,65.04,66.79,90001,0
+TCX.US,D,20190118,000000,66.87,68.33,66.25,68.2,74617,0
+TCX.US,D,20190122,000000,67.87,68.26,67.43,68,94112,0
+TCX.US,D,20190123,000000,68.11,69.32,67.74,69.09,83333,0
+TCX.US,D,20190124,000000,69.06,72.66,67.55,70.58,120002,0
+TCX.US,D,20190125,000000,71.5,72.05,70.29,70.94,120157,0
+TCX.US,D,20190128,000000,70.26,71.58,70,71.22,99187,0
+TCX.US,D,20190129,000000,71.16,71.75,70.3,71.1,88689,0
+TCX.US,D,20190130,000000,71.53,72.28,70.67,71.7,70338,0
+TCX.US,D,20190131,000000,71.89,73.7,71.45,73.62,84743,0
+TCX.US,D,20190201,000000,73.26,74.88,72.38,73.91,97360,0
+TCX.US,D,20190204,000000,73.79,74.62,73.18,74.23,92208,0
+TCX.US,D,20190205,000000,74.3,74.78,73.51,74.73,154639,0
+TCX.US,D,20190206,000000,74.79,75.41,71.4,71.97,87865,0
+TCX.US,D,20190207,000000,71.65,71.8,67.62,69.54,127530,0
+TCX.US,D,20190208,000000,69.37,70.855,68.48,70.41,68628,0
+TCX.US,D,20190211,000000,70.62,70.91,69.66,69.85,29347,0
+TCX.US,D,20190212,000000,70.32,71.5,69.2,71.4,46490,0
+TCX.US,D,20190213,000000,67.46,70.59,67.46,69.84,62135,0
+TCX.US,D,20190214,000000,71.66,78.27,67.17,71.73,411557,0
+TCX.US,D,20190215,000000,72.38,76.85,72.3254,75.04,129319,0
+TCX.US,D,20190219,000000,74.56,76.7764,73.55,74.24,117218,0
+TCX.US,D,20190220,000000,74.24,74.6322,73.067,73.65,47460,0
+TCX.US,D,20190221,000000,73.93,75.405,73.28,75.14,42442,0
+TCX.US,D,20190222,000000,75.2,77.37,74.75,77.02,60777,0
+TCX.US,D,20190225,000000,77.05,77.81,76.43,77.69,49887,0
+TCX.US,D,20190226,000000,77.76,78.825,76.7,76.77,68219,0
+TCX.US,D,20190227,000000,76.32,77.39,75.87,77.38,30646,0
+TCX.US,D,20190228,000000,77.34,78.23,77.34,77.53,42812,0
+TCX.US,D,20190301,000000,78,79.025,77,78.4,49201,0
+TCX.US,D,20190304,000000,78.46,78.46,75.02,75.22,55894,0
+TCX.US,D,20190305,000000,75.23,77.12,75.23,77.02,38820,0
+TCX.US,D,20190306,000000,77.04,77.09,76.05,76.75,35522,0
+TCX.US,D,20190307,000000,76.76,77.14,75.63,75.88,50846,0
+TCX.US,D,20190308,000000,75.58,77,75.04,76.76,52929,0
+TCX.US,D,20190311,000000,76.93,77.91,76.34,77.48,52853,0
+TCX.US,D,20190312,000000,77.36,77.385,76.27,76.88,52255,0
+TCX.US,D,20190313,000000,77.11,77.46,76,77.02,116854,0
+TCX.US,D,20190314,000000,77.02,79.52,76.41,79.52,117982,0
+TCX.US,D,20190315,000000,79.4,80.01,78.8962,80.01,128273,0
+TCX.US,D,20190318,000000,80.06,80.34,78.895,80.03,121357,0
+TCX.US,D,20190319,000000,80.9,80.9,79.3,80.43,144806,0
+TCX.US,D,20190320,000000,80.3,80.48,78.37,79.03,87910,0
+TCX.US,D,20190321,000000,78.77,81.77,78.05,80.88,60488,0
+TCX.US,D,20190322,000000,80.31,80.74,79,79.04,60510,0
+TCX.US,D,20190325,000000,78.67,79.45,77.07,78.92,41593,0
+TCX.US,D,20190326,000000,79.38,79.96,78.73,79.06,23818,0
+TCX.US,D,20190327,000000,79.05,79.12,76.7635,78.87,25905,0
+TCX.US,D,20190328,000000,79.07,81.7,78.18,80.94,100367,0
+TCX.US,D,20190329,000000,80.75,82.74,80.545,81.18,90778,0
+TCX.US,D,20190401,000000,81.72,82.06,79.21,79.52,55223,0
+TCX.US,D,20190402,000000,79.53,81.25,78.96,80.81,58894,0
+TCX.US,D,20190403,000000,80.74,82.16,80.74,80.84,33168,0
+TCX.US,D,20190404,000000,80.9,82.35,79.34,80.21,41718,0
+TCX.US,D,20190405,000000,80.33,82.47,80.33,82.2,46870,0
+TCX.US,D,20190408,000000,81.75,82.54,81.19,81.4,32859,0
+TCX.US,D,20190409,000000,81.89,83.985,81.89,83.51,44442,0
+TCX.US,D,20190410,000000,83.49,85.37,83.41,85.2,57492,0
+TCX.US,D,20190411,000000,85.32,88.11,84.66,86.55,47637,0
+TCX.US,D,20190412,000000,86.9,89.51,86.9,88.9,78534,0
+TCX.US,D,20190415,000000,88.6,89.48,88.38,89.12,63559,0
+TCX.US,D,20190416,000000,89.31,89.5,86.51,87.03,71449,0
+TCX.US,D,20190417,000000,87.13,88.24,85.2287,87.08,58982,0
+TCX.US,D,20190418,000000,87.2,87.2,84.49,86.56,54164,0
+TCX.US,D,20190422,000000,86.09,88.67,85.57,88.67,39877,0
+TCX.US,D,20190423,000000,89.04,90.21,88.19,88.68,47855,0
+TCX.US,D,20190424,000000,89,89.81,87.18,87.95,37264,0
+TCX.US,D,20190425,000000,88.09,88.33,86.99,87.18,30706,0
+TCX.US,D,20190426,000000,87.33,88.21,87.26,87.92,25268,0
+TCX.US,D,20190429,000000,87.71,88.77,86.06,86.46,77334,0
+TCX.US,D,20190430,000000,86.02,88.33,84.56,88.19,51326,0
+TCX.US,D,20190501,000000,88.26,88.4,86.39,86.5,39762,0
+TCX.US,D,20190502,000000,86.37,87.35,85.975,86.65,53192,0
+TCX.US,D,20190503,000000,87.11,88.2,86.3,87,57902,0
+TCX.US,D,20190506,000000,85.54,87.42,85.54,87.34,39387,0
+TCX.US,D,20190507,000000,86.88,87.205,83.9004,85.07,84514,0
+TCX.US,D,20190508,000000,85.21,86.935,84.434,86.05,100646,0
+TCX.US,D,20190509,000000,82.1,82.41,67.39,68.75,288160,0
+TCX.US,D,20190510,000000,67.97,69.46,66.905,67.27,191925,0
+TCX.US,D,20190513,000000,66.1,66.6959,64.5,65.4,126149,0
+TCX.US,D,20190514,000000,65.52,66.74,63.43,64.05,114710,0
+TCX.US,D,20190515,000000,63.57,69.83,63.0758,67.52,170702,0
+TCX.US,D,20190516,000000,68,68.7795,64.52,65.2,109887,0
+TCX.US,D,20190517,000000,65.2,65.37,62.86,65.01,272722,0
+TCX.US,D,20190520,000000,64.76,64.76,59.28,61.29,246412,0
+TCX.US,D,20190521,000000,61.5,64.46,60.59,63.18,153488,0
+TCX.US,D,20190522,000000,62.84,63.76,61.21,63.15,84752,0
+TCX.US,D,20190523,000000,62.7,63.15,59.97,61.84,104982,0
+TCX.US,D,20190524,000000,62.18,63.48,62.04,62.48,71693,0
+TCX.US,D,20190528,000000,62.5,63.25,60.83,62.12,166838,0
+TCX.US,D,20190529,000000,61.67,62,58.17,58.76,110564,0
+TCX.US,D,20190530,000000,58.4,60.61,58.06,60.42,83198,0
+TCX.US,D,20190531,000000,59.8,60.35,58.1,59.25,113876,0
+TCX.US,D,20190603,000000,59.24,59.58,57.83,58.84,183667,0
+TCX.US,D,20190604,000000,59.36,59.36,56.74,57.91,145661,0
+TCX.US,D,20190605,000000,57.96,59.29,57.05,57.88,147991,0
+TCX.US,D,20190606,000000,57.85,60.19,57.25,60.01,136030,0
+TCX.US,D,20190607,000000,60.25,63.06,59.865,62,187063,0
+TCX.US,D,20190610,000000,62.01,62.24,59.11,59.79,122001,0
+TCX.US,D,20190611,000000,60,61.34,60,60.56,126433,0
+TCX.US,D,20190612,000000,60.38,61.045,59.02,60.42,57349,0
+TCX.US,D,20190613,000000,60.68,61.76,60.05,61.3,75311,0
+TCX.US,D,20190614,000000,61.03,62.2283,60.71,61.87,77770,0
+TCX.US,D,20190617,000000,62.23,63,61.3,61.48,147163,0
+TCX.US,D,20190618,000000,62.2,63.25,60.95,61.33,70351,0
+TCX.US,D,20190619,000000,61.4,62,59.92,60.32,100601,0
+TCX.US,D,20190620,000000,61,62.14,60.19,60.63,68724,0
+TCX.US,D,20190621,000000,60.65,61.39,59.97,60.29,95388,0
+TCX.US,D,20190624,000000,59.76,61.8,58.86,59.62,81223,0
+TCX.US,D,20190625,000000,59.66,60,58.35,58.35,178252,0
+TCX.US,D,20190626,000000,57.95,61.27,52,59.61,415040,0
+TCX.US,D,20190627,000000,59.61,60.65,58.73,59.47,185984,0
+TCX.US,D,20190628,000000,59.48,61.92,59.48,61.02,150013,0
+TCX.US,D,20190701,000000,61.95,61.95,60.15,61.24,88945,0
+TCX.US,D,20190702,000000,61.24,61.77,60.595,61.21,86636,0
+TCX.US,D,20190703,000000,61.42,63.56,61.25,62.29,76453,0
+TCX.US,D,20190705,000000,62.11,62.89,61.225,62.48,133284,0
+TCX.US,D,20190708,000000,62,62.45,61.165,62.06,116025,0
+TCX.US,D,20190709,000000,61.18,61.9,60.71,60.94,45154,0
+TCX.US,D,20190710,000000,59.5,59.5,51.62,52.97,398602,0
+TCX.US,D,20190711,000000,52.9,54.6299,50.9301,51.2,214968,0
+TCX.US,D,20190712,000000,50.93,51.02,49,50.6,362122,0
+TCX.US,D,20190715,000000,50.45,50.45,48.43,49.57,191658,0
+TCX.US,D,20190716,000000,49.48,49.89,48.93,49.68,106801,0
+TCX.US,D,20190717,000000,49.43,50.23,49.3227,49.96,136764,0
+TCX.US,D,20190718,000000,49.96,51.49,49.85,50.9,213168,0
+TCX.US,D,20190719,000000,50.94,52.35,50.5,50.82,214032,0
+TCX.US,D,20190722,000000,51.28,52.29,50.265,51.05,123502,0
+TCX.US,D,20190723,000000,51.41,51.41,49.915,50.14,133851,0
+TCX.US,D,20190724,000000,49.94,50.61,48.08,49.94,124900,0
+TCX.US,D,20190725,000000,50,50.78,49.43,49.49,138687,0
+TCX.US,D,20190726,000000,49.49,50.27,49.49,50.04,80335,0
+TCX.US,D,20190729,000000,50.03,50.99,48.59,49.34,52181,0
+TCX.US,D,20190730,000000,48.66,49.95,48.66,49.9,83488,0
+TCX.US,D,20190731,000000,50.71,50.71,48.48,48.93,100566,0
+TCX.US,D,20190801,000000,48.8,49.61,47.58,47.85,100854,0
+TCX.US,D,20190802,000000,47.86,48.316,46.77,47.71,93477,0
+TCX.US,D,20190805,000000,47.22,47.39,46.18,46.61,81199,0
+TCX.US,D,20190806,000000,46.33,47.02,45.69,46.21,102842,0
+TCX.US,D,20190807,000000,45.85,46.84,45.011,46.37,136344,0
+TCX.US,D,20190808,000000,46.54,48.44,46.54,48.2,115719,0
+TCX.US,D,20190809,000000,48.08,48.08,47.15,47.21,64630,0
+TCX.US,D,20190812,000000,47.07,48.855,46.73,48.04,117082,0
+TCX.US,D,20190813,000000,48.06,49.55,47.5,49.18,67445,0
+TCX.US,D,20190814,000000,48.54,49,47.325,47.7,86024,0
+TCX.US,D,20190815,000000,47.74,48,47.01,47.68,108010,0
+TCX.US,D,20190816,000000,48.13,49.7,47.88,49.39,75425,0
+TCX.US,D,20190819,000000,49.96,50.47,49.81,50.16,67138,0
+TCX.US,D,20190820,000000,50.03,51.27,50.03,50.55,58492,0
+TCX.US,D,20190821,000000,50.9,51.05,50.09,50.12,59400,0
+TCX.US,D,20190822,000000,50.27,50.85,49.62,50.26,66409,0
+TCX.US,D,20190823,000000,49.97,50.33,47.82,48.26,74467,0
+TCX.US,D,20190826,000000,48.21,49.415,48.01,49.33,67815,0
+TCX.US,D,20190827,000000,49.6,49.68,48.73,49.54,60216,0
+TCX.US,D,20190828,000000,49.41,50.07,48.46,49.37,69715,0
+TCX.US,D,20190829,000000,49.92,51.48,49.55,50.8,44082,0
+TCX.US,D,20190830,000000,50.94,50.94,49.89,50.46,47856,0
+TCX.US,D,20190903,000000,50.22,50.56,48.76,48.81,95017,0
+TCX.US,D,20190904,000000,49.41,50.95,48.62,50.35,67131,0
+TCX.US,D,20190905,000000,51.06,52.94,50.42,52.83,73945,0
+TCX.US,D,20190906,000000,52.89,54.69,51.6,54.43,88481,0
+TCX.US,D,20190909,000000,54.46,54.83,53.515,53.93,57394,0
+TCX.US,D,20190910,000000,53.89,56.1,52.59,56.06,57092,0
+TCX.US,D,20190911,000000,56.56,58.98,55.74,58.89,88923,0
+TCX.US,D,20190912,000000,59,59.8,58.46,59.29,120189,0
+TCX.US,D,20190913,000000,59.25,60.18,58.44,58.56,49061,0
+TCX.US,D,20190916,000000,58.44,58.48,54.85,55.19,85755,0
+TCX.US,D,20190917,000000,55.17,55.58,52.41,55.42,76040,0
+TCX.US,D,20190918,000000,55.11,55.355,53.55,53.98,107472,0
+TCX.US,D,20190919,000000,53.61,55.84,53.28,55.57,58446,0
+TCX.US,D,20190920,000000,55.61,56.35,54.62,55.21,71630,0
+TCX.US,D,20190923,000000,54.79,54.98,53.42,53.99,36143,0
+TCX.US,D,20190924,000000,54.18,54.8,52.51,53.6,55414,0
+TCX.US,D,20190925,000000,53.42,54.49,52.72,54.27,74232,0
+TCX.US,D,20190926,000000,54.12,54.63,53.16,54.57,44762,0
+TCX.US,D,20190927,000000,54.85,55.35,53.1,53.63,32345,0
+TCX.US,D,20190930,000000,53.6,54.79,53.6,54.16,30295,0
+TCX.US,D,20191001,000000,54.26,54.93,51.14,51.39,73738,0
+TCX.US,D,20191002,000000,51.04,52.72,50.24,52.6,103212,0
+TCX.US,D,20191003,000000,52.52,53.8294,51.76,52.37,35203,0
+TCX.US,D,20191004,000000,52.5,53.77,52.26,53.23,56515,0
+TCX.US,D,20191007,000000,53.01,53.01,51.13,51.43,43395,0
+TCX.US,D,20191008,000000,51.09,51.42,50.43,51.04,42238,0
+TCX.US,D,20191009,000000,51.43,52.27,51.36,52.135,50475,0
+TCX.US,D,20191010,000000,52.39,53.42,52.11,52.98,51848,0
+TCX.US,D,20191011,000000,53.74,56.1975,53.05,55.88,64796,0
+TCX.US,D,20191014,000000,55.69,55.96,53.61,54.01,32439,0
+TCX.US,D,20191015,000000,54.18,55.7,54.17,54.88,45859,0
+TCX.US,D,20191016,000000,54.88,55.3,54.105,54.36,29744,0
+TCX.US,D,20191017,000000,54.55,55.8,53.91,55.78,24385,0
+TCX.US,D,20191018,000000,55.38,55.38,54.17,54.72,35445,0
+TCX.US,D,20191021,000000,55,57.28,54.85,57.04,31167,0
+TCX.US,D,20191022,000000,57.1,57.14,56.18,56.57,33783,0
+TCX.US,D,20191023,000000,56.59,58.14,56.06,57.22,32416,0
+TCX.US,D,20191024,000000,57.31,57.31,56.32,56.66,27428,0
+TCX.US,D,20191025,000000,56.67,58.82,56.26,58.55,29794,0
+TCX.US,D,20191028,000000,58.75,58.9,56.53,57.81,27592,0
+TCX.US,D,20191029,000000,58.29,58.29,57.19,57.2,18917,0
+TCX.US,D,20191030,000000,57.27,57.61,56.31,57.26,32532,0
+TCX.US,D,20191031,000000,57.11,58.1,55.08,55.54,28034,0
+TCX.US,D,20191101,000000,55.89,56.55,54.14,56.2,27152,0
+TCX.US,D,20191104,000000,56.71,56.71,55.27,55.53,24831,0
+TCX.US,D,20191105,000000,55.67,56,54.61,55.97,44242,0
+TCX.US,D,20191106,000000,55.92,56.89,54.5201,54.99,91447,0
+TCX.US,D,20191107,000000,56.25,60.4435,55.6,59.3,146017,0
+TCX.US,D,20191108,000000,59.06,60.66,59.06,59.24,44462,0
+TCX.US,D,20191111,000000,59.04,60,59.04,59.98,18686,0
+TCX.US,D,20191112,000000,60.09,62.47,60.09,62.29,48453,0
+TCX.US,D,20191113,000000,61.84,62.02,58.91,59.88,55724,0
+TCX.US,D,20191114,000000,59.39,60,57.155,57.56,69243,0
+TCX.US,D,20191115,000000,58.03,58.15,56.61,57.21,51494,0
+TCX.US,D,20191118,000000,57.08,57.39,56.3,56.49,55507,0
+TCX.US,D,20191119,000000,56.86,56.86,55.54,55.66,30531,0
+TCX.US,D,20191120,000000,55.38,55.85,53.46,53.63,56724,0
+TCX.US,D,20191121,000000,53.69,53.92,53.09,53.22,24053,0
+TCX.US,D,20191122,000000,53.43,55.36,53.02,54.71,55041,0
+TCX.US,D,20191125,000000,54.84,56.3,53.83,55.38,32918,0
+TCX.US,D,20191126,000000,55.21,57.16,55.01,56.45,44214,0
+TCX.US,D,20191127,000000,56.76,57.55,56.75,57.33,17189,0
+TCX.US,D,20191129,000000,57.01,57.82,56.72,56.75,11733,0
+TCX.US,D,20191202,000000,56.69,57.1,55.07,56.03,48910,0
+TCX.US,D,20191203,000000,55.29,56.92,54.85,56.49,43872,0
+TCX.US,D,20191204,000000,56.99,57.84,56.33,57.07,29659,0
+TCX.US,D,20191205,000000,57.36,58.63,57,58.37,28743,0
+TCX.US,D,20191206,000000,58.87,59.73,57.31,58.38,91201,0
+TCX.US,D,20191209,000000,58.09,59.37,57.72,58.42,76918,0
+TCX.US,D,20191210,000000,58.5,59.81,57.96,59.615,41518,0
+TCX.US,D,20191211,000000,59.59,60.53,59.18,60.11,49301,0
+TCX.US,D,20191212,000000,59.98,61.03,59.7672,60.37,45585,0
+TCX.US,D,20191213,000000,60.37,61.5,59.5,59.62,85162,0
+TCX.US,D,20191216,000000,60.12,61.08,58.92,59.2,52494,0
+TCX.US,D,20191217,000000,59.24,60.125,58.88,59.9,83180,0
+TCX.US,D,20191218,000000,59.74,60.43,59.22,59.85,37048,0
+TCX.US,D,20191219,000000,59.85,60.3,58.98,59.57,40701,0
+TCX.US,D,20191220,000000,59.77,60.6356,58.7,60,62169,0
+TCX.US,D,20191223,000000,59.97,60.66,59.4021,59.84,52257,0
+TCX.US,D,20191224,000000,59.73,61.02,59.21,60.55,21369,0
+TCX.US,D,20191226,000000,60.68,63.05,60.42,62.74,31501,0
+TCX.US,D,20191227,000000,62.94,63,61.48,61.85,31022,0
+TCX.US,D,20191230,000000,61.51,61.89,60.8,61.52,41340,0
+TCX.US,D,20191231,000000,61.2,62.47,61.2,61.78,64988,0
+TCX.US,D,20200102,000000,62.36,62.36,60.18,62.1,28262,0
+TCX.US,D,20200103,000000,61.18,61.795,60.3,61.62,109295,0
+TCX.US,D,20200106,000000,61.06,61.84,60.7,61.32,41904,0
+TCX.US,D,20200107,000000,61.27,62.24,61.22,61.88,35498,0
+TCX.US,D,20200108,000000,61.88,63.52,61.73,62.83,33436,0
+TCX.US,D,20200109,000000,63,64.36,62.8142,64.18,23631,0
+TCX.US,D,20200110,000000,64.23,64.47,63.22,63.45,123349,0
+TCX.US,D,20200113,000000,63.4,64.76,62.82,64.31,32909,0
+TCX.US,D,20200114,000000,64.05,64.54,63.81,64.31,52567,0
+TCX.US,D,20200115,000000,64.2,65.77,64.14,64.78,57499,0
+TCX.US,D,20200116,000000,65.23,67.32,65.05,66.19,25076,0
+TCX.US,D,20200117,000000,66.58,66.84,64.3,64.88,89576,0
+TCX.US,D,20200121,000000,64.53,64.89,63.09,63.51,58173,0
+TCX.US,D,20200122,000000,63.87,64.2,62.55,63.02,38298,0
+TCX.US,D,20200123,000000,62.8,62.85,61.8373,62.41,38530,0
+TCX.US,D,20200124,000000,62.5,62.5,61.45,61.94,46033,0
+TCX.US,D,20200127,000000,60.83,62.4,60.28,61.26,92350,0
+TCX.US,D,20200128,000000,61.75,62.7,61.31,61.93,30350,0
+TCX.US,D,20200129,000000,62.09,62.09,61.33,61.48,25386,0
+TCX.US,D,20200130,000000,60.93,62.18,60.46,61.77,51450,0
+TCX.US,D,20200131,000000,61.49,61.8763,59.56,60.25,47867,0
+TCX.US,D,20200203,000000,60.63,61,59.58,60.33,24669,0
+TCX.US,D,20200204,000000,60.85,61.78,60.3,61.17,52534,0
+TCX.US,D,20200205,000000,61.56,62.46,61.07,62.07,53826,0
+TCX.US,D,20200206,000000,61.62,62.87,61.04,62.6,58101,0
+TCX.US,D,20200207,000000,62.3,62.3,60.69,61.06,41703,0
+TCX.US,D,20200210,000000,60.62,60.81,60.02,60.33,23948,0
+TCX.US,D,20200211,000000,60.61,60.85,59.76,59.76,30531,0
+TCX.US,D,20200212,000000,59.44,60.51,57.47,59.125,72299,0
+TCX.US,D,20200213,000000,54.35,60.94,54.285,57.06,155727,0
+TCX.US,D,20200214,000000,57.1,57.625,56.23,57.03,70836,0
+TCX.US,D,20200218,000000,57.52,57.52,56.1,56.93,74489,0
+TCX.US,D,20200219,000000,57.09,57.26,56.2,56.27,55406,0
+TCX.US,D,20200220,000000,55.97,57.16,55.63,55.85,61462,0
+TCX.US,D,20200221,000000,55.6,55.7,53.81,54.93,53945,0
+TCX.US,D,20200224,000000,52.81,53.65,52.04,52.04,53045,0
+TCX.US,D,20200225,000000,52.22,52.71,50.2044,50.45,60547,0
+TCX.US,D,20200226,000000,50.67,51.65,49.53,50.35,61479,0
+TCX.US,D,20200227,000000,49,51.275,48.68,49.69,72895,0
+TCX.US,D,20200228,000000,48.07,51.45,47.4116,51.09,109454,0
+TCX.US,D,20200302,000000,51.08,52.12,50.01,52.08,46204,0
+TCX.US,D,20200303,000000,52,53.45,50.68,51.82,79788,0
+TCX.US,D,20200304,000000,52.29,52.55,51.43,52.23,49549,0
+TCX.US,D,20200305,000000,51.16,52.3,50.435,51.59,117994,0
+TCX.US,D,20200306,000000,50.09,51.69,48.71,50.94,62818,0
+TCX.US,D,20200309,000000,48.6,49.77,45.89,48.28,110175,0
+TCX.US,D,20200310,000000,49.45,50.35,47.46,48.82,75438,0
+TCX.US,D,20200311,000000,47.83,48.32,46.65,46.9,123530,0
+TCX.US,D,20200312,000000,45,46.4,42.6,42.85,242497,0
+TCX.US,D,20200313,000000,44.64,47.47,43.45,47.15,151193,0
+TCX.US,D,20200316,000000,43.25,46.83,42.5,46.61,171328,0
+TCX.US,D,20200317,000000,46.08,54.41,45.66,52.51,160503,0
+TCX.US,D,20200318,000000,49.9,52.47,46.295,47.47,121245,0
+TCX.US,D,20200319,000000,47.29,49.94,46.7002,49.19,79016,0
+TCX.US,D,20200320,000000,49.12,50.25,45.92,48,173169,0
+TCX.US,D,20200323,000000,48.34,48.34,43.65,46.42,128273,0
+TCX.US,D,20200324,000000,48.39,50.17,47.705,50.17,112630,0
+TCX.US,D,20200325,000000,50.15,50.25,46.56,47.75,111859,0
+TCX.US,D,20200326,000000,48.22,50.83,47.96,50.83,91738,0
+TCX.US,D,20200327,000000,50.26,50.3,46.96,47.17,95534,0
+TCX.US,D,20200330,000000,48.01,48.92,45.62,47.31,113860,0
+TCX.US,D,20200331,000000,47.23,49.47,46.08,48.26,129522,0
+TCX.US,D,20200401,000000,46.84,48.33,45.86,46.16,68797,0
+TCX.US,D,20200402,000000,46.45,47.35,45.03,46.89,93089,0
+TCX.US,D,20200403,000000,46.54,47.9,46.4,47.54,47048,0
+TCX.US,D,20200406,000000,48.31,48.55,46.53,47.01,75494,0
+TCX.US,D,20200407,000000,47.68,48.45,46.5,47,121307,0
+TCX.US,D,20200408,000000,47.43,50.98,47.16,49.98,59362,0
+TCX.US,D,20200409,000000,50.23,53.2,50.23,52.84,60067,0
+TCX.US,D,20200413,000000,52.68,54.6737,52.3144,53.62,39735,0
+TCX.US,D,20200414,000000,54.37,54.41,51.09,51.31,35456,0
+TCX.US,D,20200415,000000,49.83,52.74,49.83,51.74,39801,0
+TCX.US,D,20200416,000000,51.71,52.705,50.4,52.52,36042,0
+TCX.US,D,20200417,000000,53.53,54.6,52.88,53.51,57276,0
+TCX.US,D,20200420,000000,52.65,53.9,52.4747,52.76,25315,0
+TCX.US,D,20200421,000000,52.02,52.02,49.5505,50.61,21068,0
+TCX.US,D,20200422,000000,50.98,52.21,50.9108,51.4,19564,0
+TCX.US,D,20200423,000000,51.89,52.28,50.33,51.28,42677,0
+TCX.US,D,20200424,000000,51.27,52.45,50.37,52.12,18078,0
+TCX.US,D,20200427,000000,53.26,54.65,51.8701,54.35,40003,0
+TCX.US,D,20200428,000000,55.66,55.66,53.37,53.55,32098,0
+TCX.US,D,20200429,000000,54.93,56.97,54.25,55.5,71415,0
+TCX.US,D,20200430,000000,55.65,55.65,52.51,52.91,43219,0
+TCX.US,D,20200501,000000,51.88,52.51,49.92,52.09,48503,0
+TCX.US,D,20200504,000000,51.99,52.37,51.24,52.24,35293,0
+TCX.US,D,20200505,000000,53.15,53.58,52.53,52.89,26358,0
+TCX.US,D,20200506,000000,53.03,53.435,52.179,53.15,37579,0
+TCX.US,D,20200507,000000,53.27,54.64,52.57,53.85,40300,0
+TCX.US,D,20200508,000000,55.14,58.8,53.9,56.55,47416,0
+TCX.US,D,20200511,000000,56.09,56.88,54.84,55.76,33418,0
+TCX.US,D,20200512,000000,56.12,56.12,53.06,53.86,45838,0
+TCX.US,D,20200513,000000,53.7,54.93,52.145,54.31,48179,0
+TCX.US,D,20200514,000000,53.48,56.08,51.8,55.79,70294,0
+TCX.US,D,20200515,000000,55.49,55.68,54.64,55.67,40903,0
+TCX.US,D,20200518,000000,57.09,58.5,56.49,58.03,63919,0
+TCX.US,D,20200519,000000,57.42,57.89,55.525,55.94,47620,0
+TCX.US,D,20200520,000000,57.11,58.78,56.005,58.33,57914,0
+TCX.US,D,20200521,000000,58.02,58.63,56.12,58.2,29017,0
+TCX.US,D,20200522,000000,58.1,58.75,57.3703,58.59,17449,0
+TCX.US,D,20200526,000000,58.84,62.68,58.795,60.39,52311,0
+TCX.US,D,20200527,000000,61.47,62.54,59.41,62.03,50526,0
+TCX.US,D,20200528,000000,62.37,62.9,59.74,60.01,56788,0
+TCX.US,D,20200529,000000,59.59,60.34,59.02,60.07,65445,0
+TCX.US,D,20200601,000000,60.4,60.4,58.67,59.68,43932,0
+TCX.US,D,20200602,000000,59.89,59.98,57.79,58.7,29080,0
+TCX.US,D,20200603,000000,59.06,62.645,57.44,61.63,50407,0
+TCX.US,D,20200604,000000,61.85,61.85,60.07,60.4,22038,0
+TCX.US,D,20200605,000000,61.58,62.71,60.86,61.27,45861,0
+TCX.US,D,20200608,000000,61.94,62.91,60.85,62.4,46607,0
+TCX.US,D,20200609,000000,62.21,63.75,61.33,62.21,46331,0
+TCX.US,D,20200610,000000,61.97,62.4377,61.04,61.44,27757,0
+TCX.US,D,20200611,000000,59.7,60.7,57.91,58.3,50754,0
+TCX.US,D,20200612,000000,60.16,60.16,57.62,58.63,31628,0
+TCX.US,D,20200615,000000,57.14,59.26,57.14,58.84,36673,0
+TCX.US,D,20200616,000000,60.26,60.26,58.635,59.11,28804,0
+TCX.US,D,20200617,000000,58.79,59.115,58.36,58.88,16692,0
+TCX.US,D,20200618,000000,58.28,60.08,58.28,60,26809,0
+TCX.US,D,20200619,000000,60.66,60.66,57.38,57.86,73922,0
+TCX.US,D,20200622,000000,58,58.45,57.58,57.75,22276,0
+TCX.US,D,20200623,000000,58.47,58.95,57.92,58.38,42953,0
+TCX.US,D,20200624,000000,57.89,58.48,55.88,56,52190,0
+TCX.US,D,20200625,000000,55.69,57.83,55.69,57.32,57915,0
+TCX.US,D,20200626,000000,56.85,57.17,54.11,54.87,68172,0
+TCX.US,D,20200629,000000,55.32,56.43,55.27,55.94,46645,0
+TCX.US,D,20200630,000000,55.78,57.63,55.78,57.32,55774,0
+TCX.US,D,20200701,000000,57.05,58.07,57.05,57.45,27934,0
+TCX.US,D,20200702,000000,58.19,58.19,56.96,57.44,27673,0
+TCX.US,D,20200706,000000,58.45,61.4,57.8101,59.98,62108,0
+TCX.US,D,20200707,000000,59.98,60.995,58.83,59.5,35981,0
+TCX.US,D,20200708,000000,59.53,60.19,58.33,59.41,18748,0
+TCX.US,D,20200709,000000,59.71,59.99,58.125,59.08,42478,0
+TCX.US,D,20200710,000000,58.97,59.82,58.48,59.59,20823,0
+TCX.US,D,20200713,000000,59.83,59.99,58.7,58.86,36934,0
+TCX.US,D,20200714,000000,58.43,59.37,58.41,59,24539,0
+TCX.US,D,20200715,000000,60.08,61.23,59.14,59.71,58551,0
+TCX.US,D,20200716,000000,59.59,60.15,58.72,59.52,26254,0
+TCX.US,D,20200717,000000,59.5,61.46,59.036,61.1,28519,0
+TCX.US,D,20200720,000000,60.68,61.97,60.68,61.97,13879,0
+TCX.US,D,20200721,000000,62.37,63.13,61.56,61.63,35671,0
+TCX.US,D,20200722,000000,61.72,62.55,60,60.85,29502,0
+TCX.US,D,20200723,000000,60.58,61.84,60.58,60.92,26081,0
+TCX.US,D,20200724,000000,60.5,62.5,59.25,60.53,30104,0
+TCX.US,D,20200727,000000,60.41,61.47,60.41,61.34,16806,0
+TCX.US,D,20200728,000000,60.85,61.69,60.3623,60.41,20231,0
+TCX.US,D,20200729,000000,61.14,63.81,61,63.08,30530,0
+TCX.US,D,20200730,000000,62.2,63.02,61.14,61.89,31345,0
+TCX.US,D,20200731,000000,61.81,61.81,59.85,60.51,30713,0
+TCX.US,D,20200803,000000,61.22,71.57,61.22,69.6,102346,0
+TCX.US,D,20200804,000000,69.03,69.94,67.19,69.06,41809,0
+TCX.US,D,20200805,000000,69.56,71.6,69.56,70.99,29400,0
+TCX.US,D,20200806,000000,71.4,71.4,68.9972,70.98,19622,0
+TCX.US,D,20200807,000000,72.9,72.9,65.39,66.2,37551,0
+TCX.US,D,20200810,000000,66.59,66.7299,64.84,65.06,19576,0
+TCX.US,D,20200811,000000,65.55,66.3895,63.88,64.42,28700,0
+TCX.US,D,20200812,000000,64.86,65.36,63.08,65.32,24084,0
+TCX.US,D,20200813,000000,65.19,66.16,64.27,65.9,12666,0
+TCX.US,D,20200814,000000,65.33,65.6,63.64,64.45,11081,0
+TCX.US,D,20200817,000000,63.76,64.94,63.32,64.94,13537,0
+TCX.US,D,20200818,000000,64.33,64.5,63.42,63.71,12115,0
+TCX.US,D,20200819,000000,63.8,65.55,63.03,64.81,17583,0
+TCX.US,D,20200820,000000,65.19,66,64.83,65.67,22294,0
+TCX.US,D,20200821,000000,65.18,65.67,63.91,64.85,19464,0
+TCX.US,D,20200824,000000,64.97,64.97,63.22,64.61,18841,0
+TCX.US,D,20200825,000000,64.61,64.61,63.8,63.995,12667,0
+TCX.US,D,20200826,000000,64,64.8,63.86,64.37,21094,0
+TCX.US,D,20200827,000000,64.37,64.69,63.76,64.39,19229,0
+TCX.US,D,20200828,000000,64.71,64.71,63.3052,64.04,16066,0
+TCX.US,D,20200831,000000,63.69,63.935,63,63.22,21399,0
+TCX.US,D,20200901,000000,63.11,64.41,63.06,64.4,16560,0
+TCX.US,D,20200902,000000,64.16,64.65,63.5,64.59,14282,0
+TCX.US,D,20200903,000000,64.24,64.24,61.57,62.41,21752,0
+TCX.US,D,20200904,000000,63.1,63.1,60.28,62.97,34470,0
+TCX.US,D,20200908,000000,61.9,69.515,60.3378,68.41,84070,0
+TCX.US,D,20200909,000000,68.87,71.78,68.87,70.14,60538,0
+TCX.US,D,20200910,000000,70,70.5,69.15,69.63,42093,0
+TCX.US,D,20200911,000000,70.25,70.58,68.32,69.2,44493,0
+TCX.US,D,20200914,000000,69.7,72.84,69.7,72.41,74262,0
+TCX.US,D,20200915,000000,72.65,74.72,70.3701,72.41,49802,0
+TCX.US,D,20200916,000000,72.55,73.18,70.41,70.55,50892,0
+TCX.US,D,20200917,000000,69.96,71.9,69.55,71.49,52128,0
+TCX.US,D,20200918,000000,72.27,73.48,71.07,71.14,391555,0
+TCX.US,D,20200921,000000,69.95,70.89,66.86,68.25,87925,0
+TCX.US,D,20200922,000000,68.03,69,67.41,68.26,26209,0
+TCX.US,D,20200923,000000,68.11,68.4,67.4,67.5,36100,0
+TCX.US,D,20200924,000000,67.5,68.27,67.04,68,30760,0
+TCX.US,D,20200925,000000,67.47,67.96,67.47,67.77,22135,0
+TCX.US,D,20200928,000000,68.12,68.61,67.53,68.04,16611,0
+TCX.US,D,20200929,000000,68.825,69.85,68.48,69.54,25421,0
+TCX.US,D,20200930,000000,69.56,69.8,68.44,68.9,29346,0
+TCX.US,D,20201001,000000,69.1,71.58,69.1,71.15,38196,0
+TCX.US,D,20201002,000000,70.51,71.9199,70.5,71.11,103536,0
+TCX.US,D,20201005,000000,71.25,73.22,71.25,72.7,39803,0
+TCX.US,D,20201006,000000,73.26,74.01,71.87,72.35,37910,0
+TCX.US,D,20201007,000000,72.78,73.25,72.06,72.64,35327,0
+TCX.US,D,20201008,000000,73.15,74.3,72.97,74.03,26327,0
+TCX.US,D,20201009,000000,74.64,75,72.7,73.85,26205,0
+TCX.US,D,20201012,000000,73.83,74.15,72.67,74.09,22525,0
+TCX.US,D,20201013,000000,73.15,75.93,73.15,75.61,22801,0
+TCX.US,D,20201014,000000,76,76,73.45,73.57,14043,0
+TCX.US,D,20201015,000000,73.21,75.12,72.53,74.87,13468,0
+TCX.US,D,20201016,000000,74.36,75.65,74.18,75.1,14760,0
+TCX.US,D,20201019,000000,74.81,76.89,74.81,75.96,16456,0
+TCX.US,D,20201020,000000,76.49,77.2,75.615,76.04,13908,0
+TCX.US,D,20201021,000000,76.54,77.06,76.03,76.28,17863,0
+TCX.US,D,20201022,000000,76.79,77.13,75.5001,76.45,26060,0
+TCX.US,D,20201023,000000,76.49,78,76.49,76.92,21055,0
+TCX.US,D,20201026,000000,76.37,76.37,75.26,75.53,20124,0
+TCX.US,D,20201027,000000,75.25,76.46,75.25,75.69,17713,0
+TCX.US,D,20201028,000000,74.47,74.85,73.66,74.54,24865,0
+TCX.US,D,20201029,000000,73.97,75.48,73.76,74.75,23053,0
+TCX.US,D,20201030,000000,74.13,75.12,73.13,73.79,46742,0
+TCX.US,D,20201102,000000,74.38,75.37,73.77,75.37,43952,0
+TCX.US,D,20201103,000000,76.12,76.89,74.09,74.71,33422,0
+TCX.US,D,20201104,000000,74.16,76.17,74.16,76.17,27684,0
+TCX.US,D,20201105,000000,76,78,75.82,76.8,48388,0
+TCX.US,D,20201106,000000,72,74.58,70,71.875,64887,0
+TCX.US,D,20201109,000000,75.75,75.75,72.05,73.72,48695,0
+TCX.US,D,20201110,000000,74.32,76.7,73.48,74.4,33053,0
+TCX.US,D,20201111,000000,74.12,75.33,72.77,75.33,19410,0
+TCX.US,D,20201112,000000,74.73,74.73,70.725,71.98,35527,0
+TCX.US,D,20201113,000000,72.13,73.7081,71.17,71.48,25029,0
+TCX.US,D,20201116,000000,71.82,72.9069,69.78,71.21,48153,0
+TCX.US,D,20201117,000000,68.67,73.25,68.67,72.1,52369,0
+TCX.US,D,20201118,000000,72.01,72.34,70.12,71.56,29052,0
+TCX.US,D,20201119,000000,71.13,72.19,70.915,72.19,17973,0
+TCX.US,D,20201120,000000,71.15,72.875,70.969,72.61,35203,0
+TCX.US,D,20201123,000000,73.34,73.42,72.24,72.93,31491,0
+TCX.US,D,20201124,000000,73.42,74.29,71.94,72.69,53194,0
+TCX.US,D,20201125,000000,72.59,73.46,72.1424,72.5,27173,0
+TCX.US,D,20201127,000000,72.99,73.39,72.02,73.16,12411,0
+TCX.US,D,20201130,000000,73.56,73.56,71.86,72.5,32013,0
+TCX.US,D,20201201,000000,72.94,73.04,71.99,72.5,18187,0
+TCX.US,D,20201202,000000,72.6961,72.85,71.52,72.54,31010,0
+TCX.US,D,20201203,000000,72.54,74.73,72.02,74.44,27687,0
+TCX.US,D,20201204,000000,74.58,77.91,74.58,77.91,39414,0
+TCX.US,D,20201207,000000,77.8,78.2,77.14,78,22098,0
+TCX.US,D,20201208,000000,78.84,79.25,77.38,77.95,23746,0
+TCX.US,D,20201209,000000,77.97,78.75,75.57,75.77,17544,0
+TCX.US,D,20201210,000000,75.94,76.28,74.98,75.63,27921,0
+TCX.US,D,20201211,000000,74.48,76.19,73.7898,75.65,22385,0
+TCX.US,D,20201214,000000,76.5,77.26,75.925,76.92,23516,0
+TCX.US,D,20201215,000000,77.26,77.46,76.1,77.27,32629,0
+TCX.US,D,20201216,000000,77.59,77.67,76.92,76.92,19067,0
+TCX.US,D,20201217,000000,76.93,78.11,76.74,77.81,27391,0
+TCX.US,D,20201218,000000,78.25,78.5,75.5,75.6,78420,0
+TCX.US,D,20201221,000000,74.66,75.65,72.6107,75.65,37661,0
+TCX.US,D,20201222,000000,75.42,76.62,74.97,75.43,14605,0
+TCX.US,D,20201223,000000,75.16,75.32,74.19,74.65,31905,0
+TCX.US,D,20201224,000000,74.43,74.43,72.78,72.86,7573,0
+TCX.US,D,20201228,000000,73.32,73.71,72.08,72.89,21330,0
+TCX.US,D,20201229,000000,72.6,74.28,71.55,74.04,40204,0
+TCX.US,D,20201230,000000,73.97,74.42,72.97,73.58,22487,0
+TCX.US,D,20201231,000000,74.27,75.11,72.71,73.89,39033,0
+TCX.US,D,20210104,000000,74.15,74.45,72.09,73.17,41996,0
+TCX.US,D,20210105,000000,73.44,73.95,72.96,73.63,33874,0
+TCX.US,D,20210106,000000,74.14,76.45,74.12,75.08,38614,0
+TCX.US,D,20210107,000000,75.18,75.67,74.34,74.52,18636,0
+TCX.US,D,20210108,000000,74.36,74.73,70.55,72.17,30036,0
+TCX.US,D,20210111,000000,71.13,72.4404,70.87,71.8,32094,0
+TCX.US,D,20210112,000000,72.14,72.425,70.79,72.15,31480,0
+TCX.US,D,20210113,000000,71.93,72.66,71.46,72.19,18020,0
+TCX.US,D,20210114,000000,72.38,74.27,72.38,73.06,23313,0
+TCX.US,D,20210115,000000,72.28,73.79,72.28,73.25,23360,0
+TCX.US,D,20210119,000000,73.6,74.33,72.36,72.91,31617,0
+TCX.US,D,20210120,000000,73.85,77.26,72.69,76.75,65276,0
+TCX.US,D,20210121,000000,76.89,79.8199,76.72,79.23,29390,0
+TCX.US,D,20210122,000000,78.51,84.45,78.51,82.82,63384,0
+TCX.US,D,20210125,000000,83.03,83.03,77.71,78.15,25975,0
+TCX.US,D,20210126,000000,78.3,79.7679,78.3,78.54,22147,0
+TCX.US,D,20210127,000000,77,94.2,77,92.26,138367,0
+TCX.US,D,20210128,000000,90.17,94.2,82.58,83.29,227455,0
+TCX.US,D,20210129,000000,84.13,84.13,79.39,79.9,56583,0
+TCX.US,D,20210201,000000,79.63,81.47,78.41,81.09,23607,0
+TCX.US,D,20210202,000000,81.28,84,81.28,83.48,21354,0
+TCX.US,D,20210203,000000,82.81,85.16,82.16,84.82,32238,0
+TCX.US,D,20210204,000000,84.13,87.91,83.4623,87.49,28578,0
+TCX.US,D,20210205,000000,88.42,89.99,86.91,89.66,23481,0
+TCX.US,D,20210208,000000,89.83,90.74,88.5049,89.74,43925,0
+TCX.US,D,20210209,000000,89.93,90.425,83.74,83.74,37208,0
+TCX.US,D,20210210,000000,84.46,86.8637,82.2948,83.1,44686,0
+TCX.US,D,20210211,000000,82.65,83.64,80.59,81.62,25477,0
+TCX.US,D,20210212,000000,80.35,83.05,79,83.05,35259,0
+TCX.US,D,20210216,000000,82.92,83.99,80.36,80.36,21762,0
+TCX.US,D,20210217,000000,80.17,82.62,79.85,81.75,25537,0
+TCX.US,D,20210218,000000,80.84,82.38,79.818,80.17,28083,0
+TCX.US,D,20210219,000000,80.25,84.7744,80.25,83.76,31807,0
+TCX.US,D,20210222,000000,83.76,84.02,82.05,83.54,27550,0
+TCX.US,D,20210223,000000,81.64,83.88,80.22,81.92,29250,0
+TCX.US,D,20210224,000000,81.72,82.6724,80.55,81.15,24907,0
+TCX.US,D,20210225,000000,81.58,82.42,79.4,79.58,22595,0
+TCX.US,D,20210226,000000,79.63,82.28,78.64,79.02,30882,0
+TCX.US,D,20210301,000000,80.31,85.53,79.06,85.2,30313,0
+TCX.US,D,20210302,000000,84.98,86.25,84.55,84.74,34398,0
+TCX.US,D,20210303,000000,85.09,86,83.49,85.88,28493,0
+TCX.US,D,20210304,000000,85.57,85.8063,81.51,81.73,24078,0
+TCX.US,D,20210305,000000,83.05,83.05,79.5407,83.02,26607,0
+TCX.US,D,20210308,000000,82.82,82.82,79.84,82.25,34466,0
+TCX.US,D,20210309,000000,82,85.8,80.06,80.57,49418,0
+TCX.US,D,20210310,000000,80.65,83.57,79.795,80.66,39125,0
+TCX.US,D,20210311,000000,80.86,82.93,79.54,80.15,54572,0
+TCX.US,D,20210312,000000,80.01,80.01,77.2501,78.23,21308,0
+TCX.US,D,20210315,000000,77.29,78.83,75.44,78.4,32695,0
+TCX.US,D,20210316,000000,77.66,80.93,77,80.23,56352,0
+TCX.US,D,20210317,000000,79.81,80.22,77.62,79.68,20068,0
+TCX.US,D,20210318,000000,80.025,82.16,79.02,80.03,29959,0
+TCX.US,D,20210319,000000,80.66,85.44,80.39,84.73,111384,0
+TCX.US,D,20210322,000000,85,86.94,83.18,85.92,38183,0
+TCX.US,D,20210323,000000,85.92,85.92,82.66,84.05,21092,0
+TCX.US,D,20210324,000000,84.33,84.33,82.18,82.55,20912,0
+TCX.US,D,20210325,000000,81.63,82.84,79.54,82.54,12353,0
+TCX.US,D,20210326,000000,82.54,84.46,80.42,81.47,39477,0
+TCX.US,D,20210329,000000,80.84,81.625,78.43,80,53610,0
+TCX.US,D,20210330,000000,79.94,80.14,77.06,78.71,32143,0
+TCX.US,D,20210331,000000,78.02,80.27,77.3,77.5,47745,0
+TCX.US,D,20210401,000000,77.66,80.52,77.66,79.41,30205,0
+TCX.US,D,20210405,000000,80.11,81.15,78.526,80.1,21777,0
+TCX.US,D,20210406,000000,79.67,80.1,78,79.64,39724,0
+TCX.US,D,20210407,000000,79.9,79.9,76.48,76.94,29537,0
+TCX.US,D,20210408,000000,76.6,80.4,76.6,80.33,38893,0
+TCX.US,D,20210409,000000,79.69,82.13,79.44,81.52,23116,0
+TCX.US,D,20210412,000000,82.23,83.33,81.41,82.3,13038,0
+TCX.US,D,20210413,000000,80.42,84.97,80.42,83.95,25193,0
+TCX.US,D,20210414,000000,83.42,84.35,82.155,82.4,20521,0
+TCX.US,D,20210415,000000,81.53,83.35,81,82.19,28423,0
+TCX.US,D,20210416,000000,82.82,83.14,80.07,80.08,30180,0
+TCX.US,D,20210419,000000,79.76,81.725,77.9275,81.61,63020,0
+TCX.US,D,20210420,000000,81.16,81.7375,79.12,80.1,25514,0
+TCX.US,D,20210421,000000,80.3,83.43,80.12,82.15,23545,0
+TCX.US,D,20210422,000000,82.83,83.21,81.6101,82.64,18678,0
+TCX.US,D,20210423,000000,82.95,82.99,81.35,81.78,23301,0
+TCX.US,D,20210426,000000,82.08,82.08,79.33,79.35,26913,0
+TCX.US,D,20210427,000000,80.02,81.1225,78.9,81.08,43468,0
+TCX.US,D,20210428,000000,81.09,82.58,79.0801,79.9,20113,0
+TCX.US,D,20210429,000000,79.78,80.89,78.325,79.31,17174,0
+TCX.US,D,20210430,000000,78.38,81.59,77.48,78.61,37561,0
+TCX.US,D,20210503,000000,77.88,82.13,77.86,79.87,37776,0
+TCX.US,D,20210504,000000,79.28,79.28,76.3,76.63,20495,0
+TCX.US,D,20210505,000000,76.46,77.43,75.18,75.8,23955,0
+TCX.US,D,20210506,000000,76.26,77.985,75,77.55,27678,0
+TCX.US,D,20210507,000000,78.59,80.31,77.43,79.58,20454,0
+TCX.US,D,20210510,000000,79.33,80.9793,78.8311,79.85,33370,0
+TCX.US,D,20210511,000000,78.78,81,78.78,80.5,31793,0
+TCX.US,D,20210512,000000,79.45,80.76,78.45,79.44,47705,0
+TCX.US,D,20210513,000000,78.57,80.64,78.57,79.63,37298,0
+TCX.US,D,20210514,000000,79.7,79.775,77.71,79.33,51017,0
+TCX.US,D,20210517,000000,78.88,80.1,78.01,78.38,49250,0
+TCX.US,D,20210518,000000,78.28,78.51,77.1966,77.33,38527,0
+TCX.US,D,20210519,000000,76.23,77.66,76.1,77.17,56041,0
+TCX.US,D,20210520,000000,77.08,78.69,77,78.51,41034,0
+TCX.US,D,20210521,000000,79,79.828,77.15,77.78,41988,0
+TCX.US,D,20210524,000000,77.58,80.46,77.04,79.49,40038,0
+TCX.US,D,20210525,000000,79.39,80.44,78.74,79.8,37996,0
+TCX.US,D,20210526,000000,79.8,80.98,79.48,80.01,18190,0
+TCX.US,D,20210527,000000,80.13,80.33,77.09,78.38,68887,0
+TCX.US,D,20210528,000000,79.49,79.75,77.7,78.1,24094,0
+TCX.US,D,20210601,000000,77.85,78.7335,77.465,78.21,35060,0
+TCX.US,D,20210602,000000,78.3,80.23,78.3,79.85,37147,0
+TCX.US,D,20210603,000000,78.574,80.28,78.574,79.68,22101,0
+TCX.US,D,20210604,000000,78.91,80.64,78.75,80.36,42110,0
+TCX.US,D,20210607,000000,80.1,81.63,79.31,81.04,59230,0
+TCX.US,D,20210608,000000,80.7,80.98,77,78.8,83221,0
+TCX.US,D,20210609,000000,79.1,79.51,77.24,77.24,44205,0
+TCX.US,D,20210610,000000,77.5,77.9,75.65,76.91,47992,0
+TCX.US,D,20210611,000000,76.66,77.26,76.11,76.86,28882,0
+TCX.US,D,20210614,000000,76.74,78.44,76.74,77.77,31171,0
+TCX.US,D,20210615,000000,77.56,79.13,75.3101,76.03,74097,0
+TCX.US,D,20210616,000000,76.25,77.1,76.25,76.78,44667,0
+TCX.US,D,20210617,000000,76.85,77.06,76.3101,76.52,40229,0
+TCX.US,D,20210618,000000,76.62,78.16,76.32,77.67,69969,0
+TCX.US,D,20210621,000000,78.08,79.18,76.94,78.59,49270,0
+TCX.US,D,20210622,000000,78,80,77.4358,79.33,55558,0
+TCX.US,D,20210623,000000,79.22,79.93,77.61,77.79,31819,0
+TCX.US,D,20210624,000000,78.15,79.9,76.81,79.41,37663,0
+TCX.US,D,20210625,000000,79.3,79.65,77.98,78.36,98382,0
+TCX.US,D,20210628,000000,78.61,79.18,76.965,77.62,25378,0
+TCX.US,D,20210629,000000,77.62,78.35,77.08,77.54,24341,0
+TCX.US,D,20210630,000000,77.5,81.74,77.07,80.32,107607,0
+TCX.US,D,20210701,000000,80.53,80.6,79.29,80.45,22171,0
+TCX.US,D,20210702,000000,80,80.92,78.97,80.18,41298,0
+TCX.US,D,20210706,000000,79.36,80.49,78.26,80.09,35549,0
+TCX.US,D,20210707,000000,80.36,81.8622,79.7,80.28,12423,0
+TCX.US,D,20210708,000000,80.09,81,79.54,80.1,16325,0
+TCX.US,D,20210709,000000,80.46,81.02,79.28,80.14,21466,0
+TCX.US,D,20210712,000000,80.22,80.5,79.38,80.15,31320,0
+TCX.US,D,20210713,000000,80.17,80.17,79.21,79.21,10636,0
+TCX.US,D,20210714,000000,79.59,80,78.26,78.49,16798,0
+TCX.US,D,20210715,000000,79.83,80.12,78.435,79.52,26477,0
+TCX.US,D,20210716,000000,80.02,81.98,79.88,81.38,19856,0
+TCX.US,D,20210719,000000,81.01,82.5,80.545,81.86,14689,0
+TCX.US,D,20210720,000000,82.24,83.875,81.53,81.63,41899,0
+TCX.US,D,20210721,000000,82.09,82.695,81.5,81.81,12154,0
+TCX.US,D,20210722,000000,81.59,82.857,79.98,80.41,13491,0
+TCX.US,D,20210723,000000,80.46,80.53,78.44,80.06,15004,0
+TCX.US,D,20210726,000000,80.2,80.2,79.14,79.55,8871,0
+TCX.US,D,20210727,000000,79.51,79.51,78.09,78.98,10558,0
+TCX.US,D,20210728,000000,79.24,79.24,78.33,78.92,8784,0
+TCX.US,D,20210729,000000,79.05,79.3,78.65,78.65,8337,0
+TCX.US,D,20210730,000000,78.72,79.275,77.42,77.76,11634,0
+TCX.US,D,20210802,000000,77.57,78.2,77.1,78.2,18554,0
+TCX.US,D,20210803,000000,77.78,78.31,77.59,78.2,7090,0
+TCX.US,D,20210804,000000,77.93,77.93,75.8,76,52861,0
+TCX.US,D,20210805,000000,76.63,78.83,76.33,78.12,17401,0
+TCX.US,D,20210806,000000,77.7,77.99,77.52,77.59,7998,0
+TCX.US,D,20210809,000000,77.17,77.33,76.81,77.33,11004,0
+TCX.US,D,20210810,000000,76.73,76.86,74.47,75.34,25127,0
+TCX.US,D,20210811,000000,75.55,75.81,73.555,75.81,22603,0
+TCX.US,D,20210812,000000,75.95,75.95,74.36,75.37,32308,0
+TCX.US,D,20210813,000000,75.12,75.85,74.47,74.8,12274,0
+TCX.US,D,20210816,000000,74.9,75.43,73.28,74.98,38307,0
+TCX.US,D,20210817,000000,74.6,75.44,73.54,74.34,37518,0
+TCX.US,D,20210818,000000,74,74.52,73.03,73.39,18661,0
+TCX.US,D,20210819,000000,72.8,73.25,72.51,73.12,11738,0
+TCX.US,D,20210820,000000,72.75,74.65,72.75,73.94,20116,0
+TCX.US,D,20210823,000000,73.94,76.17,73.94,75.94,19205,0
+TCX.US,D,20210824,000000,76.11,76.11,75.14,75.69,8674,0
+TCX.US,D,20210825,000000,76.3,76.3,74.54,74.73,12604,0
+TCX.US,D,20210826,000000,74.9,74.99,74.06,74.06,9951,0
+TCX.US,D,20210827,000000,74.55,76.29,74.51,75.93,33406,0
+TCX.US,D,20210830,000000,76,76.26,74.09,74.1,12703,0
+TCX.US,D,20210831,000000,74.945,75.245,74,74.11,17802,0
+TCX.US,D,20210901,000000,74.82,75.33,74.02,74.84,11705,0
+TCX.US,D,20210902,000000,75.18,75.65,75.09,75.64,11484,0
+TCX.US,D,20210903,000000,75.6,77.41,75.45,76.8,12477,0
+TCX.US,D,20210907,000000,76.32,77,75.57,76.75,12415,0
+TCX.US,D,20210908,000000,76.3,78.535,76.3,77.6,19560,0
+TCX.US,D,20210909,000000,77,77.395,75.9,75.98,22565,0
+TCX.US,D,20210910,000000,76.35,77.15,75.45,75.45,24356,0
+TCX.US,D,20210913,000000,74.8383,75,73.8175,74.11,20118,0
+TCX.US,D,20210914,000000,74.68,74.7,73.82,73.96,13335,0
+TCX.US,D,20210915,000000,74.22,75.18,73.12,75.18,25241,0
+TCX.US,D,20210916,000000,74.87,75.24,73.36,75.09,16926,0
+TCX.US,D,20210917,000000,75.29,75.75,73.45,75.58,61975,0
+TCX.US,D,20210920,000000,74.7,77.07,73.95,76.23,24203,0
+TCX.US,D,20210921,000000,76.49,77.31,75.25,76.72,25631,0
+TCX.US,D,20210922,000000,76.385,77.55,74.68,75.38,23278,0
+TCX.US,D,20210923,000000,75.76,76.31,75.37,76.21,9320,0
+TCX.US,D,20210924,000000,75.5,76.48,74.995,75.63,10111,0
+TCX.US,D,20210927,000000,76.07,80.69,75.1006,78.81,26715,0
+TCX.US,D,20210928,000000,78.43,78.43,74.71,77.08,18313,0
+TCX.US,D,20210929,000000,77.32,77.32,76.4,77.18,11758,0
+TCX.US,D,20210930,000000,77.13,79.61,77.13,78.95,18003,0
+TCX.US,D,20211001,000000,79.5,82.33,78.8,80.61,28774,0
+TCX.US,D,20211004,000000,80.91,82.11,80.22,81.2,22478,0
+TCX.US,D,20211005,000000,81.58,82.9,80.42,80.42,10543,0
+TCX.US,D,20211006,000000,80.18,81.17,79.09,79.76,14687,0
+TCX.US,D,20211007,000000,81.98,82.5,80.81,81.2,20777,0
+TCX.US,D,20211008,000000,81,81,79,79,7055,0
+TCX.US,D,20211011,000000,78.8,79.8,78.37,78.37,8317,0
+TCX.US,D,20211012,000000,78.6,79.89,78.4,79.48,14987,0
+TCX.US,D,20211013,000000,79.77,80.88,79.245,80.13,7435,0
+TCX.US,D,20211014,000000,81.2001,82.33,81.2001,82.33,16208,0
+TCX.US,D,20211015,000000,83.29,83.405,81.795,81.94,44849,0
+TCX.US,D,20211018,000000,82,82.66,81.6,82.07,22120,0
+TCX.US,D,20211019,000000,81.45,82.76,80.48,80.81,19662,0
+TCX.US,D,20211020,000000,80.98,82.25,79.95,81.98,18088,0
+TCX.US,D,20211021,000000,81.94,82.41,81,81.18,19744,0
+TCX.US,D,20211022,000000,81.91,82.22,81.27,81.75,16920,0
+TCX.US,D,20211025,000000,81.79,81.9,80.55,80.71,16686,0
+TCX.US,D,20211026,000000,80.965,81.26,80.23,80.44,24961,0
+TCX.US,D,20211027,000000,80.48,81.32,80.28,80.49,13924,0
+TCX.US,D,20211028,000000,80.815,81.6,80.35,81.4,11637,0
+TCX.US,D,20211029,000000,81.59,82.44,80.8,82.3,16789,0
+TCX.US,D,20211101,000000,82.11,83.81,81.5477,82.89,61905,0
+TCX.US,D,20211102,000000,82.915,84,82.915,83.82,49374,0
+TCX.US,D,20211103,000000,83.43,87.5,83.43,86.79,28876,0
+TCX.US,D,20211104,000000,87,89.58,86.7,88,18745,0
+TCX.US,D,20211105,000000,88.83,92.93,88.2,91.18,50964,0
+TCX.US,D,20211108,000000,91.09,92.26,88.6,88.98,14132,0
+TCX.US,D,20211109,000000,87.87,90.52,86.5501,89.83,37528,0
+TCX.US,D,20211110,000000,90,90.88,89.19,90.4,40598,0
+TCX.US,D,20211111,000000,90.27,91.82,88.15,88.44,26678,0
+TCX.US,D,20211112,000000,88.89,88.93,87.7,88.6,9311,0
+TCX.US,D,20211115,000000,88.46,89.97,88.125,89.97,18216,0
+TCX.US,D,20211116,000000,89.12,91.48,88.59,90.38,26552,0
+TCX.US,D,20211117,000000,90.09,90.09,88.7101,89.2,13768,0
+TCX.US,D,20211118,000000,89.02,90.2,89.02,89.55,15842,0
+TCX.US,D,20211119,000000,89.19,90.02,88.215,88.32,14518,0
+TCX.US,D,20211122,000000,87.485,89.14,87.35,87.35,13276,0
+TCX.US,D,20211123,000000,88.88,88.88,85.78,86.31,12767,0
+TCX.US,D,20211124,000000,86.18,86.52,83.57,84.61,16752,0
+TCX.US,D,20211126,000000,83.56,83.62,81.0201,82.46,20844,0
+TCX.US,D,20211129,000000,82.73,83.225,82,82.3,21654,0
+TCX.US,D,20211130,000000,82.275,82.79,81.33,81.33,18700,0
+TCX.US,D,20211201,000000,82.31,82.31,79,79.28,24923,0
+TCX.US,D,20211202,000000,80.21,83.68,79.84,83.68,24653,0
+TCX.US,D,20211203,000000,83.54,83.54,79.89,80.8,45182,0
+TCX.US,D,20211206,000000,81.57,82.88,81.57,82.59,14345,0
+TCX.US,D,20211207,000000,83.855,84.67,83.48,84.2,14007,0
+TCX.US,D,20211208,000000,83.59,87.24,83.09,85.77,12691,0
+TCX.US,D,20211209,000000,85.59,86.69,83.87,83.87,8651,0
+TCX.US,D,20211210,000000,83.83,84.54,82.39,82.99,10050,0
+TCX.US,D,20211213,000000,83.29,84.03,82.5,83.24,13858,0
+TCX.US,D,20211214,000000,83.45,83.555,82.5,82.62,14081,0
+TCX.US,D,20211215,000000,83.31,84.07,81.12,83.65,27240,0
+TCX.US,D,20211216,000000,84.34,84.34,81,81.42,26205,0
+TCX.US,D,20211217,000000,82.05,84.53,82.05,83.09,43403,0
+TCX.US,D,20211220,000000,81.94,82.41,78.1401,80.57,20082,0
+TCX.US,D,20211221,000000,80.3,81.91,79.92,81.91,18008,0
+TCX.US,D,20211222,000000,81.87,83.54,81.87,83.29,10409,0
+TCX.US,D,20211223,000000,83.43,84.2797,83.43,83.97,12378,0
+TCX.US,D,20211227,000000,84.35,84.35,83.47,84.08,7848,0
+TCX.US,D,20211228,000000,85.27,85.27,83.4,83.4,10828,0
+TCX.US,D,20211229,000000,83.94,83.94,81.95,83.13,11784,0
+TCX.US,D,20211230,000000,83.33,85.16,82.75,83.07,15066,0
+TCX.US,D,20211231,000000,82.69,84.11,82.69,83.82,8023,0
+TCX.US,D,20220103,000000,83.1,83.15,81.84,82.82,18037,0
+TCX.US,D,20220104,000000,82.11,83.91,82.11,83.08,12473,0
+TCX.US,D,20220105,000000,82.9,82.99,80.6,82.1,27815,0
+TCX.US,D,20220106,000000,82.56,83.2,81,81.79,22988,0
+TCX.US,D,20220107,000000,81.83,82.84,81.39,81.61,17799,0
+TCX.US,D,20220110,000000,80.16,82.52,79.51,82,14132,0
+TCX.US,D,20220111,000000,82.33,82.33,79.5006,79.99,29704,0
+TCX.US,D,20220112,000000,80.4,81.32,79.16,80.35,25164,0
+TCX.US,D,20220113,000000,80.65,80.9,79.95,79.95,10909,0
+TCX.US,D,20220114,000000,79.75,81.31,79.27,80.82,14940,0
+TCX.US,D,20220118,000000,81.24,81.6907,79.4,79.84,35048,0
+TCX.US,D,20220119,000000,79.56,81.44,79.24,79.95,27305,0
+TCX.US,D,20220120,000000,80.05,80.72,79.85,79.85,26741,0
+TCX.US,D,20220121,000000,79.25,80.43,78.77,78.99,31494,0
+TCX.US,D,20220124,000000,77.51,79.97,77.51,79.22,35270,0
+TCX.US,D,20220125,000000,78.24,79.5,76.45,78.27,24745,0
+TCX.US,D,20220126,000000,78.48,79.01,76.605,77.51,25286,0
+TCX.US,D,20220127,000000,77.82,78.07,76.23,76.59,22148,0
+TCX.US,D,20220128,000000,76.74,78.91,76.37,78.91,35137,0
+TCX.US,D,20220131,000000,78.6,80.04,78.18,79,67356,0
+TCX.US,D,20220201,000000,79.3,80.26,78.23,78.7,45545,0
+TCX.US,D,20220202,000000,79.27,80.09,78.22,79.43,61387,0
+TCX.US,D,20220203,000000,79.9,80.06,78.4,78.4,27152,0
+TCX.US,D,20220204,000000,78.31,78.47,76.1,76.48,19210,0
+TCX.US,D,20220207,000000,76.43,76.87,75.65,76.2,22630,0
+TCX.US,D,20220208,000000,75.93,78.07,75.93,77.33,16149,0
+TCX.US,D,20220209,000000,77.47,79.53,77.47,78.41,25158,0
+TCX.US,D,20220210,000000,77.6,78.91,76.25,76.7,29771,0
+TCX.US,D,20220211,000000,75.82,78.87,75.82,76.8,39407,0
+TCX.US,D,20220214,000000,76.63,78.4,76.1075,76.81,29692,0
+TCX.US,D,20220215,000000,77.11,78.49,77.11,77.66,41501,0
+TCX.US,D,20220216,000000,77.31,77.7,76.25,77.5,22615,0
+TCX.US,D,20220217,000000,76.88,77.15,74.55,74.64,24670,0
+TCX.US,D,20220218,000000,74.27,74.77,72.15,72.7,48156,0
+TCX.US,D,20220222,000000,72.44,73.0896,69.67,70.2,30175,0
+TCX.US,D,20220223,000000,70.745,71.0625,69.34,69.62,29173,0
+TCX.US,D,20220224,000000,68.5,69.07,66.92,68.02,45873,0
+TCX.US,D,20220225,000000,68.13,68.63,66.33,67.3,29733,0
+TCX.US,D,20220228,000000,66.51,67.7,65.05,67.18,39441,0
+TCX.US,D,20220301,000000,66.08,67.82,65.34,65.87,132290,0
+TCX.US,D,20220302,000000,66.39,68.27,66.39,67.87,22348,0
+TCX.US,D,20220303,000000,67.95,68.1,66.435,67.31,31277,0
+TCX.US,D,20220304,000000,66.63,66.63,64.33,64.44,33910,0
+TCX.US,D,20220307,000000,64.8,64.83,62.34,62.95,67899,0
+TCX.US,D,20220308,000000,62.9,65.8,62.9,63.94,68452,0
+TCX.US,D,20220309,000000,65.05,66.54,65.05,65.84,48494,0
+TCX.US,D,20220310,000000,64.81,66,63.49,65.08,23748,0
+TCX.US,D,20220311,000000,65.48,65.48,63.96,64.18,13237,0
+TCX.US,D,20220314,000000,64.32,65.67,64.01,65.13,33950,0
+TCX.US,D,20220315,000000,65.35,66.98,65.05,66.72,36437,0
+TCX.US,D,20220316,000000,67.4,68.76,67.16,68.47,29429,0
+TCX.US,D,20220317,000000,68.975,69.79,68.07,69.34,26216,0
+TCX.US,D,20220318,000000,69.12,70.5,67.63,70.23,45242,0
+TCX.US,D,20220321,000000,70.11,70.49,68.12,68.5,33775,0
+TCX.US,D,20220322,000000,68.33,70.46,68.08,69.63,34008,0
+TCX.US,D,20220323,000000,69.52,69.92,68.79,69.08,28230,0
+TCX.US,D,20220324,000000,69.03,70.11,68.81,69.86,20441,0
+TCX.US,D,20220325,000000,69.8,70.42,69.77,70.13,15654,0
+TCX.US,D,20220328,000000,69.81,70.88,69.71,70.62,28207,0
+TCX.US,D,20220329,000000,71.35,72.9837,71.09,72.03,43190,0
+TCX.US,D,20220330,000000,71.59,72.3958,69.85,70.34,38994,0
+TCX.US,D,20220331,000000,70.16,70.6,67.94,68.3,76055,0
+TCX.US,D,20220401,000000,68.43,69.94,67.58,69.73,31621,0
+TCX.US,D,20220404,000000,68.87,70.09,68.78,69.5,24406,0
+TCX.US,D,20220405,000000,69.33,70.65,68.16,68.22,34086,0
+TCX.US,D,20220406,000000,68,68.35,67,68.07,31373,0
+TCX.US,D,20220407,000000,67.51,68.78,66.61,68.63,44817,0
+TCX.US,D,20220408,000000,68.1,68.52,66.04,66.04,30361,0
+TCX.US,D,20220411,000000,65.55,66.83,65.36,66,28812,0
+TCX.US,D,20220412,000000,66.43,67.65,65.5,65.79,22195,0
+TCX.US,D,20220413,000000,64.9084,65.74,64.72,65.45,42841,0
+TCX.US,D,20220414,000000,65.83,65.83,64.4,65.17,24811,0
+TCX.US,D,20220418,000000,64.78,65,63.24,63.84,24135,0
+TCX.US,D,20220419,000000,64.61,65.83,63.84,65.57,33859,0
+TCX.US,D,20220420,000000,65.58,66.435,65.05,65.78,50121,0
+TCX.US,D,20220421,000000,66.51,66.51,65.29,65.56,45366,0
+TCX.US,D,20220422,000000,65.17,65.17,64.25,64.43,44608,0
+TCX.US,D,20220425,000000,64.23,65.27,63.92,64.79,61416,0
+TCX.US,D,20220426,000000,64.49,64.49,60.96,61.02,84221,0
+TCX.US,D,20220427,000000,61.3,61.45,58.98,59.64,104746,0
+TCX.US,D,20220428,000000,60.26,61.41,58.78,61.16,41150,0
+TCX.US,D,20220429,000000,61.4,61.4,57.35,57.62,50809,0
+TCX.US,D,20220502,000000,57.4,57.84,55.1,57.36,87267,0
+TCX.US,D,20220503,000000,57.09,57.67,55.12,55.69,39055,0
+TCX.US,D,20220504,000000,55.7,56.865,54.07,56.75,63825,0
+TCX.US,D,20220505,000000,55.95,55.95,52.89,54.18,81787,0
+TCX.US,D,20220506,000000,54.25,54.25,48.47,50.4,168698,0
+TCX.US,D,20220509,000000,49.9,51.25,48.6663,50.49,59535,0
+TCX.US,D,20220510,000000,50.98,51.13,49.38,50.22,54929,0
+TCX.US,D,20220511,000000,49.96,50.73,47.46,47.67,80110,0
+TCX.US,D,20220512,000000,46.43,48.74,46.1997,47.23,47962,0
+TCX.US,D,20220513,000000,47.95,49.29,47.62,47.83,53308,0
+TCX.US,D,20220516,000000,47.5,48.54,46.67,47.22,52993,0
+TCX.US,D,20220517,000000,48.16,49.295,47.395,49.16,76204,0
+TCX.US,D,20220518,000000,48.34,48.72,45.43,45.59,45531,0
+TCX.US,D,20220519,000000,45.28,47.5,45.18,47.08,80717,0
+TCX.US,D,20220520,000000,47.3,47.3,44.525,44.66,49937,0
+TCX.US,D,20220523,000000,45.48,45.785,43.23,43.39,76291,0
+TCX.US,D,20220524,000000,42.98,43.93,42.47,43.42,74446,0
+TCX.US,D,20220525,000000,43.02,44.91,43.02,44.59,35651,0
+TCX.US,D,20220526,000000,45.815,47.36,45.1,46.9,56580,0
+TCX.US,D,20220527,000000,47.37,49.17,47.37,48.99,51511,0
+TCX.US,D,20220531,000000,48.65,48.905,48.12,48.42,68795,0
+TCX.US,D,20220601,000000,48.64,49.37,47.885,49.17,84093,0
+TCX.US,D,20220602,000000,49.22,52.2,49.22,51.05,73362,0
+TCX.US,D,20220603,000000,50.53,52.55,49.96,50.22,53943,0
+TCX.US,D,20220606,000000,50.43,50.68,49.56,50.23,51995,0
+TCX.US,D,20220607,000000,49.67,50.84,49.67,50.8,50116,0
+TCX.US,D,20220608,000000,50.22,51.43,49.23,49.66,43511,0
+TCX.US,D,20220609,000000,48.7,49.2,48.57,48.74,32237,0
+TCX.US,D,20220610,000000,47.96,47.96,46.46,47.3,33707,0
+TCX.US,D,20220613,000000,45.97,47.17,45.71,46.52,102051,0
+TCX.US,D,20220614,000000,46.47,47.91,45.55,45.99,111859,0
+TCX.US,D,20220615,000000,46.73,47.44,44.9525,46.55,86519,0
+TCX.US,D,20220616,000000,45.9,46.09,43.13,43.47,73798,0
+TCX.US,D,20220617,000000,43.36,43.47,41.15,41.97,171880,0
+TCX.US,D,20220621,000000,42.39,43.1025,40.61,41,100421,0
+TCX.US,D,20220622,000000,39.96,41.3,39.31,39.83,77557,0
+TCX.US,D,20220623,000000,40.3,41.1,39.66,40.97,105967,0
+TCX.US,D,20220624,000000,41.02,41.625,39.06,40.53,250385,0
+TCX.US,D,20220627,000000,40.74,40.81,38.04,39.87,196201,0
+TCX.US,D,20220628,000000,40.24,41.5,40,40.975,154345,0
+TCX.US,D,20220629,000000,41.3,44.2881,41.25,43.81,203972,0
+TCX.US,D,20220630,000000,43.12,45,42.67,44.51,247222,0
+TCX.US,D,20220701,000000,44.4,45.48,43.51,44.47,44315,0
+TCX.US,D,20220705,000000,43.87,45.33,43.03,45.23,43727,0
+TCX.US,D,20220706,000000,45.54,47.75,45.07,47.35,69035,0
+TCX.US,D,20220707,000000,47.57,48.47,45.33,45.44,45026,0
+TCX.US,D,20220708,000000,45.29,47.99,45.18,47.58,69344,0
+TCX.US,D,20220711,000000,46.93,46.93,45.41,46.08,39656,0
+TCX.US,D,20220712,000000,45.84,46.34,45.01,45.09,30632,0
+TCX.US,D,20220713,000000,44.36,44.41,43.39,44.08,24478,0
+TCX.US,D,20220714,000000,43.27,43.27,41.98,42.21,19042,0
+TCX.US,D,20220715,000000,43.44,44.74,42.75,44.42,37115,0
+TCX.US,D,20220718,000000,44.75,44.95,43.85,43.91,25412,0
+TCX.US,D,20220719,000000,44.93,47.1,44.58,46.93,50938,0
+TCX.US,D,20220720,000000,47.19,48.13,47.19,47.43,70081,0
+TCX.US,D,20220721,000000,46.95,47.33,45.52,47.31,31090,0
+TCX.US,D,20220722,000000,47.47,47.88,46.9,47.79,38746,0
+TCX.US,D,20220725,000000,47.66,47.66,46.455,46.7,42993,0
+TCX.US,D,20220726,000000,46.7,46.74,44.41,44.6,38121,0
+TCX.US,D,20220727,000000,44.95,46.7,44.8,46.3,32071,0
+TCX.US,D,20220728,000000,46.28,46.48,45.31,46.33,22219,0
+TCX.US,D,20220729,000000,45.73,46.49,45.52,46.27,22298,0
+TCX.US,D,20220801,000000,46.07,46.75,45.97,46.64,26026,0
+TCX.US,D,20220802,000000,46.74,47.095,45.63,45.81,21447,0
+TCX.US,D,20220803,000000,45.64,46.485,45.33,46.29,18631,0
+TCX.US,D,20220804,000000,46.04,46.04,44.76,45.49,23591,0
+TCX.US,D,20220805,000000,44.85,45.76,44.7,45.38,31972,0
+TCX.US,D,20220808,000000,45.81,47.26,45.81,46.88,63832,0
+TCX.US,D,20220809,000000,47.35,53.21,47,50.53,81683,0
+TCX.US,D,20220810,000000,51.72,52.89,50.1491,52.78,32306,0
+TCX.US,D,20220811,000000,52.74,53.75,51.74,51.89,39781,0
+TCX.US,D,20220812,000000,52.05,52.05,50.81,51.51,31340,0
+TCX.US,D,20220815,000000,51.535,52.265,50.86,52.22,25194,0
+TCX.US,D,20220816,000000,52.28,54.09,51.54,53.94,27080,0
+TCX.US,D,20220817,000000,53.13,54.3,51.63,54.06,24145,0
+TCX.US,D,20220818,000000,53.9,54.53,52.835,53.61,29486,0
+TCX.US,D,20220819,000000,53.07,53.07,51.47,52.47,19141,0
+TCX.US,D,20220822,000000,51.29,52.31,51.26,51.98,34921,0
+TCX.US,D,20220823,000000,52.2,52.2,49.785,49.79,22217,0
+TCX.US,D,20220824,000000,49.9,51.53,49.43,50.39,25354,0
+TCX.US,D,20220825,000000,50.57,52.03,49.74,51.93,29052,0
+TCX.US,D,20220826,000000,51.305,52.19,49.5,49.5,27064,0
+TCX.US,D,20220829,000000,47.76,50.465,47.76,48.17,20706,0
+TCX.US,D,20220830,000000,48.18,48.5,46.91,47.49,21030,0
+TCX.US,D,20220831,000000,47.35,47.53,46.48,46.99,113687,0
+TCX.US,D,20220901,000000,46.39,46.715,45.27,46,27322,0
+TCX.US,D,20220902,000000,46.05,46.05,44.52,44.81,20274,0
+TCX.US,D,20220906,000000,45.29,45.29,44.19,44.19,16900,0
+TCX.US,D,20220907,000000,44.11,46.7,43.62,44.22,35754,0
+TCX.US,D,20220908,000000,44.43,44.77,43.77,44.13,20607,0
+TCX.US,D,20220909,000000,44.49,44.9,44.26,44.68,28322,0
+TCX.US,D,20220912,000000,44.85,45.49,43.91,45.18,16015,0
+TCX.US,D,20220913,000000,44.08,44.93,43.03,43.36,34165,0
+TCX.US,D,20220914,000000,43.11,43.87,43.02,43.19,26657,0
+TCX.US,D,20220915,000000,42.97,44.09,42.07,42.29,29296,0
+TCX.US,D,20220916,000000,41.9,42.79,40.05,40.18,46131,0
+TCX.US,D,20220919,000000,39.97,40.76,39.47,40.04,56722,0
+TCX.US,D,20220920,000000,39.32,39.72,39.005,39.49,15922,0
+TCX.US,D,20220921,000000,39.74,40.38,39.385,39.61,35278,0
+TCX.US,D,20220922,000000,39.54,40.11,38.96,39.92,20837,0
+TCX.US,D,20220923,000000,39.23,40,39.09,39.72,26768,0
+TCX.US,D,20220926,000000,38.18,40.2,38.18,39.9,32824,0
+TCX.US,D,20220927,000000,40.16,40.445,39.3,39.85,40154,0
+TCX.US,D,20220928,000000,39.98,41.18,39.87,41,57376,0
+TCX.US,D,20220929,000000,40.33,40.33,39.17,39.42,31219,0
+TCX.US,D,20220930,000000,40.3,40.3,37.34,37.41,40165,0
+TCX.US,D,20221003,000000,37.46,38.4,37.057,38.4,43095,0
+TCX.US,D,20221004,000000,38.66,40.5,38.66,40.28,46221,0
+TCX.US,D,20221005,000000,40,40.94,39.825,40.54,24956,0
+TCX.US,D,20221006,000000,40.55,41.5,40.25,40.56,36335,0
+TCX.US,D,20221007,000000,40.06,40.73,39.73,40.09,48339,0
+TCX.US,D,20221010,000000,40.23,40.59,39.34,40.59,30469,0
+TCX.US,D,20221011,000000,40.1,41.775,39.89,40.23,66674,0
+TCX.US,D,20221012,000000,39.81,41.96,39.81,41.46,44982,0
+TCX.US,D,20221013,000000,40.57,44.42,40.57,43.78,58270,0
+TCX.US,D,20221014,000000,43.84,44.94,43.33,43.54,46352,0
+TCX.US,D,20221017,000000,44.46,46.02,44.46,45.22,40794,0
+TCX.US,D,20221018,000000,45.92,46.55,45.01,45.53,34011,0
+TCX.US,D,20221019,000000,46.38,46.925,45.39,46.75,39726,0
+TCX.US,D,20221020,000000,46.69,47.35,44.16,44.43,42457,0
+TCX.US,D,20221021,000000,44.82,47.03,44.38,46.71,31433,0
+TCX.US,D,20221024,000000,46.49,47.15,45.43,45.72,25310,0
+TCX.US,D,20221025,000000,45.59,45.69,44.98,45.06,29107,0
+TCX.US,D,20221026,000000,44.88,45.36,43.75,43.75,23509,0
+TCX.US,D,20221027,000000,44.09,44.65,43.23,43.39,23306,0
+TCX.US,D,20221028,000000,43.89,45.155,43.57,44.95,37414,0
+TCX.US,D,20221031,000000,44.53,45.25,44.3,44.95,52564,0
+TCX.US,D,20221101,000000,45.25,45.41,44.27,44.46,27466,0
+TCX.US,D,20221102,000000,44.46,44.46,42.04,42.04,35714,0
+TCX.US,D,20221103,000000,41.51,42.48,40.94,42.07,25178,0
+TCX.US,D,20221104,000000,42.44,42.495,32.51,33.35,119921,0
+TCX.US,D,20221107,000000,33.6,33.6,30.05,33.01,106668,0
+TCX.US,D,20221108,000000,32.26,34.53,32.0182,33.65,58833,0
+TCX.US,D,20221109,000000,33.65,33.65,32.15,32.23,61280,0
+TCX.US,D,20221110,000000,33.4,35.81,33.4,35.63,55438,0
+TCX.US,D,20221111,000000,35.63,37.4,35.49,35.87,36858,0
+TCX.US,D,20221114,000000,35.6,35.65,33.43,33.43,33788,0
+TCX.US,D,20221115,000000,34.07,35.7223,32.565,32.82,33727,0
+TCX.US,D,20221116,000000,32.34,32.34,31.5,31.99,27099,0
+TCX.US,D,20221117,000000,31.7,32.53,31.12,31.99,39461,0
+TCX.US,D,20221118,000000,32.68,33.07,30.5501,30.81,30948,0
+TCX.US,D,20221121,000000,31.07,31.07,29.215,30.1,37822,0
+TCX.US,D,20221122,000000,30.11,31.96,30.11,31.67,24757,0
+TCX.US,D,20221123,000000,30.55,32.63,30.54,32.44,22913,0
+TCX.US,D,20221125,000000,33.22,33.45,31.1,31.1,17519,0
+TCX.US,D,20221128,000000,30.78,30.92,28.88,29.26,34045,0
+TCX.US,D,20221129,000000,29.33,29.87,28.01,28.26,40669,0
+TCX.US,D,20221130,000000,28.1,31.4538,28.1,30.7,102360,0
+TCX.US,D,20221201,000000,30.64,31.91,30.63,31.03,44909,0
+TCX.US,D,20221202,000000,30.59,31.65,30.39,31.33,22910,0
+TCX.US,D,20221205,000000,31.17,32.28,30.51,30.74,34302,0
+TCX.US,D,20221206,000000,30.61,30.61,29.325,30.27,35764,0
+TCX.US,D,20221207,000000,30.15,30.46,29.8,30.31,28746,0
+TCX.US,D,20221208,000000,30.41,32.43,30.41,31.65,31792,0
+TCX.US,D,20221209,000000,31.41,32.15,30.78,31.67,22383,0
+TCX.US,D,20221212,000000,31.75,33.26,31.75,33.1,130252,0
+TCX.US,D,20221213,000000,34.66,35.49,32.43,32.6,31006,0
+TCX.US,D,20221214,000000,33,33,31.875,32.15,24666,0
+TCX.US,D,20221215,000000,31.75,31.95,31.175,31.27,22893,0
+TCX.US,D,20221216,000000,30.77,31.65,30.75,31,43515,0
+TCX.US,D,20221219,000000,30.545,31.2,29.22,31.07,47244,0
+TCX.US,D,20221220,000000,31.16,32.32,31.16,31.9,31946,0
+TCX.US,D,20221221,000000,32.47,33.18,31.78,32.02,35343,0
+TCX.US,D,20221222,000000,31.59,32.15,31.19,31.99,44243,0
+TCX.US,D,20221223,000000,31.91,32.43,31.72,32.27,25036,0
+TCX.US,D,20221227,000000,32.53,32.53,31.78,32,20234,0
+TCX.US,D,20221228,000000,32.06,32.27,31.5,31.74,19732,0
+TCX.US,D,20221229,000000,31.8639,33.89,31.8639,33.75,30303,0
+TCX.US,D,20221230,000000,33.29,34.66,33.29,33.92,30123,0
+TCX.US,D,20230103,000000,34.52,34.8,32.64,33.25,28185,0
+TCX.US,D,20230104,000000,33.54,34.71,32.935,34.36,34831,0
+TCX.US,D,20230105,000000,34.24,34.37,32.02,32.06,42247,0
+TCX.US,D,20230106,000000,32.7,33.4,31.61,33.06,49555,0
+TCX.US,D,20230109,000000,33.15,38,33.15,36.95,87028,0
+TCX.US,D,20230110,000000,36.95,37.3,33.87,33.9,67892,0
+TCX.US,D,20230111,000000,33.53,34.28,32.125,32.72,33743,0
+TCX.US,D,20230112,000000,32.72,32.89,30.79,32.51,49632,0
+TCX.US,D,20230113,000000,32.5,34.42,32.5,34.38,42686,0
+TCX.US,D,20230117,000000,34.34,35.13,33.405,33.7,50204,0
+TCX.US,D,20230118,000000,34.15,34.4,33.015,33.66,25921,0
+TCX.US,D,20230119,000000,33.46,34.86,33.06,34.78,40550,0
+TCX.US,D,20230120,000000,35.1,35.655,34.53,35.03,37741,0
+TCX.US,D,20230123,000000,35.01,36.34,34.75,36.33,29439,0
+TCX.US,D,20230124,000000,35.67,36.95,35.41,35.7,34651,0
+TCX.US,D,20230125,000000,35.65,35.65,34.3801,34.66,26298,0
+TCX.US,D,20230126,000000,34.71,34.79,33.56,33.82,22674,0
+TCX.US,D,20230127,000000,33.87,34.06,32.4801,33.09,61066,0
+TCX.US,D,20230130,000000,32.45,33.35,31.29,32.29,58121,0
+TCX.US,D,20230131,000000,32.41,33.96,32.41,33.17,83924,0
+TCX.US,D,20230201,000000,33.28,33.59,32.2625,33.5,127597,0
+TCX.US,D,20230202,000000,34.11,35.99,33.66,34.48,175331,0
+TCX.US,D,20230203,000000,34.15,36.62,34.135,36.3,69521,0
+TCX.US,D,20230206,000000,35.82,36.79,34.24,34.33,63035,0
+TCX.US,D,20230207,000000,34.1,34.4,32.92,33.77,42089,0
+TCX.US,D,20230208,000000,33.23,33.84,33.06,33.55,40962,0
+TCX.US,D,20230209,000000,34.27,35.33,32.66,32.66,46938,0
+TCX.US,D,20230210,000000,32.62,33.45,31.6216,33.32,63064,0
+TCX.US,D,20230213,000000,33.0794,34.75,32.98,33.89,42437,0
+TCX.US,D,20230214,000000,33.25,34.44,33.25,33.84,42063,0
+TCX.US,D,20230215,000000,33.7,36.13,33.315,35.99,49811,0
+TCX.US,D,20230216,000000,35.12,35.66,33.15,33.17,67552,0
+TCX.US,D,20230217,000000,33.38,33.38,29.84,30.28,55150,0
+TCX.US,D,20230221,000000,29.81,30.05,28.8695,29.59,118437,0
+TCX.US,D,20230222,000000,29.42,29.59,25.6,25.64,126844,0
+TCX.US,D,20230223,000000,26.15,26.81,25,25.08,118506,0
+TCX.US,D,20230224,000000,24.85,24.85,23.47,24.24,158992,0
+TCX.US,D,20230227,000000,24.43,24.43,23.2,23.39,119745,0
+TCX.US,D,20230228,000000,23.2,23.82,22.91,23.12,130795,0
+TCX.US,D,20230301,000000,23.21,23.86,21.58,21.66,142573,0
+TCX.US,D,20230302,000000,21.36,22.07,20.88,21.75,152994,0
+TCX.US,D,20230303,000000,21.96,24.05,21.87,23.9,151562,0
+TCX.US,D,20230306,000000,23.76,24.35,22.97,23.07,70561,0
+TCX.US,D,20230307,000000,23.14,23.305,22.22,22.53,46865,0
+TCX.US,D,20230308,000000,22.63,23.59,22.35,23.53,34762,0
+TCX.US,D,20230309,000000,23.34,23.7,22.72,23.17,56424,0
+TCX.US,D,20230310,000000,23.05,23.05,22.19,22.55,72920,0
+TCX.US,D,20230313,000000,22.27,23.58,22.01,23.16,81023,0
+TCX.US,D,20230314,000000,23.57,23.57,22.23,22.66,100565,0
+TCX.US,D,20230315,000000,22.25,24.18,22.035,24.12,59559,0
+TCX.US,D,20230316,000000,23.96,25.02,23.73,23.86,68303,0
+TCX.US,D,20230317,000000,23.68,23.93,22.85,22.85,82319,0
+TCX.US,D,20230320,000000,22.97,22.97,22.18,22.36,72595,0
+TCX.US,D,20230321,000000,22.62,23.38,22.18,23.28,43433,0
+TCX.US,D,20230322,000000,23.29,24.27,23.13,23.26,42137,0
+TCX.US,D,20230323,000000,23.41,24.47,23.41,24.34,53048,0
+TCX.US,D,20230324,000000,24.31,25.55,24.31,24.79,43575,0
+TCX.US,D,20230327,000000,24.87,24.99,23.23,23.36,82427,0
+TCX.US,D,20230328,000000,23.26,23.26,20.79,20.95,65503,0
+TCX.US,D,20230329,000000,20.98,21.12,19.05,19.37,122825,0
+TCX.US,D,20230330,000000,19.52,19.72,18,18.72,157138,0
+TCX.US,D,20230331,000000,18.69,19.49,18.475,19.45,126125,0
+TCX.US,D,20230403,000000,19.23,19.8394,17.75,17.9,106485,0
+TCX.US,D,20230404,000000,17.9,17.9,16.03,17.02,170598,0
+TCX.US,D,20230405,000000,17.04,17.09,16.5,16.79,68763,0
+TCX.US,D,20230406,000000,16.57,17.16,16.41,17.1,88329,0
+TCX.US,D,20230410,000000,17,17.86,16.79,17.28,62001,0
+TCX.US,D,20230411,000000,17.3,18.15,17.21,18.05,67944,0
+TCX.US,D,20230412,000000,18.14,18.36,18,18.24,68185,0
+TCX.US,D,20230413,000000,18.38,20.11,18.29,19.64,69850,0
+TCX.US,D,20230414,000000,19.59,19.59,18.52,19.12,111088,0
+TCX.US,D,20230417,000000,19.03,19.43,18.61,19.29,45528,0
+TCX.US,D,20230418,000000,19.45,20.63,19.3,20.52,47693,0
+TCX.US,D,20230419,000000,20.32,21.2188,20,20.49,63319,0
+TCX.US,D,20230420,000000,20.37,20.9,19.83,20.83,58930,0
+TCX.US,D,20230421,000000,20.8,22.41,20.755,22.2,109561,0
+TCX.US,D,20230424,000000,22.19,22.75,21.13,22.03,52887,0
+TCX.US,D,20230425,000000,21.9,23.09,21.7,22.11,58104,0
+TCX.US,D,20230426,000000,22.32,22.69,21.15,22.57,74986,0
+TCX.US,D,20230427,000000,22.62,23.95,22.53,23.54,62570,0
+TCX.US,D,20230428,000000,23.56,23.72,22.31,22.39,49635,0
+TCX.US,D,20230501,000000,22.4,22.49,20.61,21.61,55833,0
+TCX.US,D,20230502,000000,21.66,22.345,20.81,22.11,77912,0
+TCX.US,D,20230503,000000,22.14,23.81,21.9,22.41,67537,0
+TCX.US,D,20230504,000000,22.29,23.11,22.29,22.78,59916,0
+TCX.US,D,20230505,000000,23.59,28.8,23.2925,27.41,213518,0
+TCX.US,D,20230508,000000,27.45,27.94,26.3,26.85,125569,0
+TCX.US,D,20230509,000000,26.51,26.51,17.66,24.06,622395,0
+TCX.US,D,20230510,000000,24.25,32.3,24.25,27.32,683727,0
+TCX.US,D,20230511,000000,27.67,31.4,26,26.2,328444,0
+TCX.US,D,20230512,000000,26.14,26.44,24.28,24.46,154896,0
+TCX.US,D,20230515,000000,24.43,26.96,24.43,26.66,71350,0
+TCX.US,D,20230516,000000,26.62,26.74,24.9,26.67,91308,0
+TCX.US,D,20230517,000000,26.81,28.9,26.81,28.82,94029,0
+TCX.US,D,20230518,000000,28.88,31.1,28.36,30.76,130336,0
+TCX.US,D,20230519,000000,31.42,31.42,30.09,30.7,68821,0
+TCX.US,D,20230522,000000,30.4,31.33,30.09,30.55,53042,0
+TCX.US,D,20230523,000000,30.6,31.89,30.1,30.26,67679,0
+TCX.US,D,20230524,000000,29.77,30.05,28.87,29.81,47997,0
+TCX.US,D,20230525,000000,30.06,31.155,30.06,31.07,45663,0
+TCX.US,D,20230526,000000,30.94,32.695,30.855,31.64,67313,0
+TCX.US,D,20230530,000000,31.91,33.16,31.795,32.31,60255,0
+TCX.US,D,20230531,000000,32.15,32.8,30.47,31.1,325831,0
+TCX.US,D,20230601,000000,30.82,31.41,30.43,30.74,77978,0
+TCX.US,D,20230602,000000,31.14,32.195,30.915,32.18,65321,0
+TCX.US,D,20230605,000000,31.9,31.9,30.69,30.81,43241,0
+TCX.US,D,20230606,000000,30.7,31.59,30.51,30.71,58065,0
+TCX.US,D,20230607,000000,30.97,31.64,29.76,30.42,60732,0
+TCX.US,D,20230608,000000,30.49,30.94,29.7,30.72,39968,0
+TCX.US,D,20230609,000000,30.66,31.22,30.085,30.8,36885,0
+TCX.US,D,20230612,000000,31.1,32.7999,30.8,32.31,37660,0
+TCX.US,D,20230613,000000,32.69,33.44,32.48,32.8,51957,0
+TCX.US,D,20230614,000000,32.92,32.95,29.87,29.96,46124,0
+TCX.US,D,20230615,000000,29.53,31.36,29.2,29.43,57462,0
+TCX.US,D,20230616,000000,29.91,31.39,29.39,31.39,76403,0
+TCX.US,D,20230620,000000,31.49,33,30.77,30.88,84826,0
+TCX.US,D,20230621,000000,30.82,30.83,28.31,28.31,41469,0
+TCX.US,D,20230622,000000,28.1,28.44,27.1,27.96,52097,0
+TCX.US,D,20230623,000000,27.41,28.855,27.41,28,279188,0
+TCX.US,D,20230626,000000,27.93,28.32,24.7101,25.09,99368,0
+TCX.US,D,20230627,000000,25.17,25.34,24.1,25.09,74384,0
+TCX.US,D,20230628,000000,24.99,26.01,24.41,25.16,181604,0
+TCX.US,D,20230629,000000,25.23,26.9,25.23,26.78,41739,0
+TCX.US,D,20230630,000000,26.98,28.24,26.87,27.74,55331,0
+TCX.US,D,20230703,000000,27.72,28.83,27.72,28.68,32831,0
+TCX.US,D,20230705,000000,28.5,29.1522,28.37,28.77,59919,0
+TCX.US,D,20230706,000000,28.71,30,28.2701,29.88,75264,0
+TCX.US,D,20230707,000000,29.67,30.96,29.475,30.87,95418,0
+TCX.US,D,20230710,000000,30.84,31,29.2625,29.51,51346,0
+TCX.US,D,20230711,000000,29.53,30.24,29.04,30.1,32758,0
+TCX.US,D,20230712,000000,30.51,30.56,29.47,29.9,40635,0
+TCX.US,D,20230713,000000,30,30.52,29.635,29.89,32334,0
+TCX.US,D,20230714,000000,29.87,30.26,29.61,29.86,23084,0
+TCX.US,D,20230717,000000,29.945,30.92,29.79,30.48,28928,0
+TCX.US,D,20230718,000000,30.55,30.685,29.42,30.07,27502,0
+TCX.US,D,20230719,000000,30.14,30.8,29.61,29.99,37567,0
+TCX.US,D,20230720,000000,29.63,29.63,27.49,28.14,22006,0
+TCX.US,D,20230721,000000,28.28,28.38,27.21,27.69,24692,0
+TCX.US,D,20230724,000000,27.69,28.9,27.24,28.37,40457,0
+TCX.US,D,20230725,000000,28.41,28.555,27.905,28.28,30108,0
+TCX.US,D,20230726,000000,28.07,29.39,28.07,28.72,29421,0
+TCX.US,D,20230727,000000,29.16,29.42,28.46,28.72,31954,0
+TCX.US,D,20230728,000000,29.04,29.2,28.42,28.87,25994,0
+TCX.US,D,20230731,000000,29.04,31.18,29.04,30.89,27812,0
+TCX.US,D,20230801,000000,30.77,31.62,29.96,30.7,51678,0
+TCX.US,D,20230802,000000,30.23,30.44,26.5,26.99,53766,0
+TCX.US,D,20230803,000000,26.51,27.25,25.43,26.33,37201,0
+TCX.US,D,20230804,000000,25.95,26.45,23.75,24.09,41953,0
+TCX.US,D,20230807,000000,24.19,24.27,23.278,23.43,69887,0
+TCX.US,D,20230808,000000,22.99,23.18,21,21.15,52388,0
+TCX.US,D,20230809,000000,20.99,21.325,20.42,20.53,76805,0
+TCX.US,D,20230810,000000,20.51,20.98,20.18,20.7,46722,0
+TCX.US,D,20230811,000000,20.26,20.87,20.1,20.48,26781,0
+TCX.US,D,20230814,000000,20.31,21.03,20.18,20.91,19768,0
+TCX.US,D,20230815,000000,20.88,21.095,20.57,20.77,31325,0
+TCX.US,D,20230816,000000,20.87,21.65,20.47,21.42,32572,0
+TCX.US,D,20230817,000000,21.45,21.45,18.9147,19.51,90561,0
+TCX.US,D,20230818,000000,19.08,20.4799,19.04,20.12,44419,0
+TCX.US,D,20230821,000000,20.16,20.835,19.55,20.74,35852,0
+TCX.US,D,20230822,000000,20.965,21.65,20.73,21.27,39933,0
+TCX.US,D,20230823,000000,21.592,23.13,21.43,23.09,48391,0
+TCX.US,D,20230824,000000,23.36,24.6,22.47,24.47,72553,0
+TCX.US,D,20230825,000000,24.6,24.6,22.59,22.74,76594,0
+TCX.US,D,20230828,000000,22.83,23.21,22,22.67,27174,0
+TCX.US,D,20230829,000000,22.74,23.89,22.39,23.89,35996,0
+TCX.US,D,20230830,000000,23.93,24.17,23.635,23.75,22612,0
+TCX.US,D,20230831,000000,23.9,24.4782,23.39,23.65,51961,0
+TCX.US,D,20230901,000000,23.81,24.62,23.5475,24.51,46069,0
+TCX.US,D,20230905,000000,24.4,24.4,21.22,21.62,42383,0
+TCX.US,D,20230906,000000,21.2129,21.425,19.39,20.29,50601,0
+TCX.US,D,20230907,000000,19.92,20.73,19.64,19.78,55921,0
+TCX.US,D,20230908,000000,19.96,20.27,19.41,20.1,25661,0
+TCX.US,D,20230911,000000,20.57,20.872,19.79,20.55,18697,0
+TCX.US,D,20230912,000000,20.27,21.06,20.27,20.96,27090,0
+TCX.US,D,20230913,000000,21.01,22.78,20.97,21.91,39795,0
+TCX.US,D,20230914,000000,22.03,22.85,21.81,22.77,28565,0
+TCX.US,D,20230915,000000,22.86,23.41,21.93,23.16,53931,0
+TCX.US,D,20230918,000000,23.3,23.36,22.36,22.36,24973,0
+TCX.US,D,20230919,000000,22.67,22.83,20.08,20.52,26526,0
+TCX.US,D,20230920,000000,20.38,20.45,19.435,19.66,46435,0
+TCX.US,D,20230921,000000,19.37,19.76,19.04,19.55,30729,0
+TCX.US,D,20230922,000000,19.55,20.16,19.05,19.76,44107,0
+TCX.US,D,20230925,000000,19.82,20.11,19,19.42,48832,0
+TCX.US,D,20230926,000000,19.27,19.35,18.845,19.26,66156,0
+TCX.US,D,20230927,000000,18.92,19.49,18.77,19.11,30796,0
+TCX.US,D,20230928,000000,19.36,20.27,19.3,19.99,34097,0
+TCX.US,D,20230929,000000,20.34,20.92,20.04,20.41,23507,0
+TCX.US,D,20231002,000000,20.14,20.21,19.37,19.81,20495,0
+TCX.US,D,20231003,000000,19.55,19.92,19.03,19.23,28382,0
+TCX.US,D,20231004,000000,19.5,19.66,18.93,19.03,50688,0
+TCX.US,D,20231005,000000,19.1,19.84,18.25,19.7,60197,0
+TCX.US,D,20231006,000000,19.52,20.29,19.33,19.67,29890,0
+TCX.US,D,20231009,000000,19.74,20.15,19.6302,19.72,26396,0
+TCX.US,D,20231010,000000,20.5,21.56,20.5,21.1,35676,0
+TCX.US,D,20231011,000000,21.06,21.06,19.89,20.58,37516,0
+TCX.US,D,20231012,000000,20.55,20.55,19.8,20.14,32244,0
+TCX.US,D,20231013,000000,20.17,20.42,19.62,20.19,30004,0
+TCX.US,D,20231016,000000,20.25,21.04,20.25,20.76,21460,0
+TCX.US,D,20231017,000000,20.54,21.3,19.73,20.6,62108,0
+TCX.US,D,20231018,000000,20.23,20.705,19.64,20.05,39702,0
+TCX.US,D,20231019,000000,20.22,21,19.9,20.25,47604,0
+TCX.US,D,20231020,000000,20.33,20.72,18.87,19.04,66863,0
+TCX.US,D,20231023,000000,19.23,19.76,18.9,19.49,32342,0
+TCX.US,D,20231024,000000,19.695,19.935,18.6,19.15,45319,0
+TCX.US,D,20231025,000000,18.81,18.99,17.84,18.04,51181,0
+TCX.US,D,20231026,000000,18.17,18.17,17.05,17.35,69733,0
+TCX.US,D,20231027,000000,16.94,17.16,16.24,16.69,58832,0
+TCX.US,D,20231030,000000,16.78,16.99,16.2,16.82,31730,0
+TCX.US,D,20231031,000000,16.76,17.26,16.66,16.89,45596,0
+TCX.US,D,20231101,000000,16.8,17.09,15.65,15.74,69182,0
+TCX.US,D,20231102,000000,15.81,16.51,15.8,16.47,43361,0
+TCX.US,D,20231103,000000,16.92,19.48,16.7,19.445,82135,0
+TCX.US,D,20231106,000000,19.76,21.2,19.02,20.14,62446,0
+TCX.US,D,20231107,000000,19.64,20.14,19.4601,19.9,25324,0
+TCX.US,D,20231108,000000,19.78,19.87,18.69,19.31,27778,0
+TCX.US,D,20231109,000000,19.34,19.34,18.7,19.01,27005,0
+TCX.US,D,20231110,000000,19.89,19.89,18.975,19.18,31412,0
+TCX.US,D,20231113,000000,19,20.33,18.8,20.17,36429,0
+TCX.US,D,20231114,000000,21,21.41,19.9,20.5,71771,0
+TCX.US,D,20231115,000000,20.5,21.56,20.5,21.12,46933,0
+TCX.US,D,20231116,000000,21.16,21.16,20.6,20.89,25878,0
+TCX.US,D,20231117,000000,21.14,21.36,20.81,21.07,25960,0
+TCX.US,D,20231120,000000,21.36,21.67,21.09,21.34,32984,0
+TCX.US,D,20231121,000000,21.03,21.145,20.49,20.88,25030,0
+TCX.US,D,20231122,000000,21.12,21.32,20.83,20.97,24929,0
+TCX.US,D,20231124,000000,20.78,21.005,20.34,20.45,7239,0
+TCX.US,D,20231127,000000,20.46,21.46,20.4,21.17,21926,0
+TCX.US,D,20231128,000000,20.81,22.33,20.81,21.89,34573,0
+TCX.US,D,20231129,000000,22.2,22.68,21.17,21.54,40286,0
+TCX.US,D,20231130,000000,21.465,21.465,20.96,21.21,31558,0
+TCX.US,D,20231201,000000,21.635,22.57,21.54,22.33,39501,0
+TCX.US,D,20231204,000000,22.01,23,22.01,22.8,27247,0
+TCX.US,D,20231205,000000,22.76,23.515,22.45,23.31,26050,0
+TCX.US,D,20231206,000000,23.44,24.44,23.1,23.38,29086,0
+TCX.US,D,20231207,000000,23.75,24.6,23.65,24.6,28004,0
+TCX.US,D,20231208,000000,24.6,24.63,23.52,23.81,36494,0
+TCX.US,D,20231211,000000,23.84,24.51,23.44,24.06,27539,0
+TCX.US,D,20231212,000000,23.61,24.14,23.55,23.9,12670,0
+TCX.US,D,20231213,000000,24.1,25,23.33,24.86,58686,0
+TCX.US,D,20231214,000000,25,26.35,24.98,25.74,53874,0
+TCX.US,D,20231215,000000,26.04,26.04,24.47,25.11,66010,0
+TCX.US,D,20231218,000000,25.12,25.19,23.86,24.35,25319,0
+TCX.US,D,20231219,000000,24.36,25.12,23.81,24.54,49265,0
+TCX.US,D,20231220,000000,24.78,25.395,23.68,23.85,50658,0
+TCX.US,D,20231221,000000,24.01,25.075,23.515,23.98,37573,0
+TCX.US,D,20231222,000000,24.02,25.44,23.875,25.22,28704,0
+TCX.US,D,20231226,000000,24.76,25.74,24.52,25.43,20641,0
+TCX.US,D,20231227,000000,25.73,27.49,25.64,27.38,28633,0
+TCX.US,D,20231228,000000,27.25,28.66,26.0656,27.95,30004,0
+TCX.US,D,20231229,000000,27.56,28.37,26.73,27,56009,0
+TCX.US,D,20240102,000000,27.15,27.15,25.2388,25.43,30580,0
+TCX.US,D,20240103,000000,25.34,25.99,23.66,23.81,39602,0
+TCX.US,D,20240104,000000,23.8,25.3,23.3978,24.23,58246,0
+TCX.US,D,20240105,000000,24.08,24.765,23.1501,23.81,57754,0
+TCX.US,D,20240108,000000,23.39,24.115,23.34,23.9,16008,0
+TCX.US,D,20240109,000000,23.41,23.41,22.06,22.14,17689,0
+TCX.US,D,20240110,000000,23.74,24.02,21.41,22.38,23794,0
+TCX.US,D,20240111,000000,22.19,23.065,21.31,21.58,21028,0
+TCX.US,D,20240112,000000,22.15,23.45,21.86,22.02,27970,0
+TCX.US,D,20240116,000000,21.58,21.58,21.0701,21.44,22666,0
+TCX.US,D,20240117,000000,20.81,22.38,20.73,22.35,25451,0
+TCX.US,D,20240118,000000,22.1537,22.88,22.1537,22.43,13517,0
+TCX.US,D,20240119,000000,22.69,23.05,22.24,22.57,13440,0
+TCX.US,D,20240122,000000,22.75,24.03,22.73,23.8,19292,0
+TCX.US,D,20240123,000000,24.09,24.09,23.08,23.92,14862,0
+TCX.US,D,20240124,000000,24.47,24.52,22.85,23.05,18027,0
+TCX.US,D,20240125,000000,23.75,23.75,22.79,22.79,9280,0
+TCX.US,D,20240126,000000,23.17,23.72,22.52,23.52,11479,0
+TCX.US,D,20240129,000000,23.43,24.54,23.43,24.53,15654,0
+TCX.US,D,20240130,000000,24.12,24.9,24.06,24.49,8219,0
+TCX.US,D,20240131,000000,24.55,24.66,23.12,23.12,18596,0
+TCX.US,D,20240201,000000,23.315,23.95,22.4,23.32,14297,0
+TCX.US,D,20240202,000000,23.16,24.085,23.05,23.3,12891,0
+TCX.US,D,20240205,000000,22.77,23.1,21.14,21.23,19077,0
+TCX.US,D,20240206,000000,22.11,22.11,20.72,21.33,20196,0
+TCX.US,D,20240207,000000,21.5,22.34,21.41,21.98,61924,0
+TCX.US,D,20240208,000000,21.7,22.702,21.7,22.14,15354,0
+TCX.US,D,20240209,000000,21.98,22.78,21.88,22.36,24691,0
+TCX.US,D,20240212,000000,22.3,22.7,21.9,22.26,22775,0
+TCX.US,D,20240213,000000,21.44,21.94,20.005,20.21,23656,0
+TCX.US,D,20240214,000000,20.46,21.195,20.45,21.12,15866,0
+TCX.US,D,20240215,000000,21.135,22.31,20.94,22.31,32987,0
+TCX.US,D,20240216,000000,22.4,22.88,21.77,21.84,21879,0
+TCX.US,D,20240220,000000,21.38,22.115,21.38,21.98,14709,0
+TCX.US,D,20240221,000000,22.17,22.5,21.45,21.72,20434,0
+TCX.US,D,20240222,000000,21.62,21.735,20.83,21.35,17064,0
+TCX.US,D,20240223,000000,21.9,21.9,20.19,20.49,48045,0
+TCX.US,D,20240226,000000,20,20.4862,18.23,18.65,87514,0
+TCX.US,D,20240227,000000,18.48,19.2206,18.01,18.78,57424,0
+TCX.US,D,20240228,000000,18.31,19.18,18.31,18.99,52938,0
+TCX.US,D,20240229,000000,19.36,19.36,18.69,18.9,84586,0
+TCX.US,D,20240301,000000,18.8,18.88,18.13,18.6,22376,0
+TCX.US,D,20240304,000000,18.62,18.76,17.69,18.46,62806,0
+TCX.US,D,20240305,000000,18.03,18.1,17.59,18.03,136232,0
+TCX.US,D,20240306,000000,18.14,18.65,17.2,18.65,116146,0
+TCX.US,D,20240307,000000,18.67,19.01,18.59,18.79,34705,0
+TCX.US,D,20240308,000000,18.95,19.35,18.65,18.89,37116,0
+TCX.US,D,20240311,000000,18.58,19.01,18.4,18.6,64597,0
+TCX.US,D,20240312,000000,18.565,18.73,18.48,18.66,73371,0
+TCX.US,D,20240313,000000,18.47,18.82,18,18.04,44159,0
+TCX.US,D,20240314,000000,17.95,18.46,17.755,17.99,64597,0
+TCX.US,D,20240315,000000,17.82,18.23,17.67,17.92,64226,0
+TCX.US,D,20240318,000000,17.82,18.12,17.5,17.73,57324,0
+TCX.US,D,20240319,000000,17.46,18.15,17.46,18.02,35286,0
+TCX.US,D,20240320,000000,17.94,18.54,17.665,18.47,47751,0
+TCX.US,D,20240321,000000,18.44,18.78,18.18,18.5,47636,0
+TCX.US,D,20240322,000000,18.5,18.67,17.76,18.27,36689,0
+TCX.US,D,20240325,000000,18.26,18.33,17.5,17.64,41836,0
+TCX.US,D,20240326,000000,17.67,18.05,17.51,17.87,36144,0
+TCX.US,D,20240327,000000,17.91,18.63,17.86,18.55,28357,0
+TCX.US,D,20240328,000000,18.5,18.94,18.45,18.56,22131,0
+TCX.US,D,20240401,000000,18.88,18.88,18.16,18.48,30321,0
+TCX.US,D,20240402,000000,18.13,18.1499,17.39,17.9,61185,0
+TCX.US,D,20240403,000000,18.15,18.64,18.04,18.15,23160,0
+TCX.US,D,20240404,000000,18.3584,18.79,17.61,17.7,40028,0
+TCX.US,D,20240405,000000,17.64,18.02,17.64,17.95,40246,0
+TCX.US,D,20240408,000000,17.77,18.04,17.37,17.81,27837,0
+TCX.US,D,20240409,000000,18.02,18.24,17.825,18.08,20359,0
+TCX.US,D,20240410,000000,17.43,17.83,17.39,17.52,42664,0
+TCX.US,D,20240411,000000,17.59,17.82,17.24,17.57,21399,0
+TCX.US,D,20240412,000000,17.5,18.59,17.5,18.01,37086,0
+TCX.US,D,20240415,000000,18,18.03,17.72,17.8,35879,0
+TCX.US,D,20240416,000000,17.88,18.69,17.86,18.43,28485,0
+TCX.US,D,20240417,000000,18.25,18.4,17.26,17.5,45630,0
+TCX.US,D,20240418,000000,17.28,17.79,17.25,17.47,48043,0
+TCX.US,D,20240419,000000,17.35,17.845,17.3,17.46,18106,0
+TCX.US,D,20240422,000000,17.91,18.1,17.45,17.62,33350,0
+TCX.US,D,20240423,000000,17.49,18.03,17.49,17.6,21921,0
+TCX.US,D,20240424,000000,17.5734,18.01,17.385,17.92,39929,0
+TCX.US,D,20240425,000000,17.68,17.94,17.35,17.84,34441,0
+TCX.US,D,20240426,000000,18.015,18.23,17.89,17.95,16239,0
+TCX.US,D,20240429,000000,17.9,18.31,17.84,17.95,11343,0
+TCX.US,D,20240430,000000,17.66,17.78,17.5,17.67,36878,0
+TCX.US,D,20240501,000000,17.76,18.4,17.66,18.05,27144,0
+TCX.US,D,20240502,000000,18.31,18.83,18.03,18.77,36236,0
+TCX.US,D,20240503,000000,19.07,19.84,18.3,18.33,23794,0
+TCX.US,D,20240506,000000,18.32,18.47,17.93,18.19,23902,0
+TCX.US,D,20240507,000000,18.37,18.37,17.77,17.77,33435,0
+TCX.US,D,20240508,000000,17.6,17.65,17.3,17.37,43035,0
+TCX.US,D,20240509,000000,17.43,19.56,17.43,19.45,47553,0
+TCX.US,D,20240510,000000,19.3,19.365,17.25,18.115,75685,0
+TCX.US,D,20240513,000000,18.34,18.37,17.57,18.02,35012,0
+TCX.US,D,20240514,000000,18.4,20.4899,18.4,20.15,37901,0
+TCX.US,D,20240515,000000,20.25,20.43,19.01,19.39,41832,0
+TCX.US,D,20240516,000000,19.06,19.44,18.78,18.87,27164,0
+TCX.US,D,20240517,000000,19.05,19.05,18.42,18.97,16416,0
+TCX.US,D,20240520,000000,18.73,19.24,18.73,18.98,16640,0
+TCX.US,D,20240521,000000,18.93,19.01,18.32,18.92,21669,0
+TCX.US,D,20240522,000000,18.81,19.47,18.8,19.23,26352,0
+TCX.US,D,20240523,000000,19.24,20.55,19.24,20.17,48646,0
+TCX.US,D,20240524,000000,20.31,20.46,19.82,19.98,23734,0
+TCX.US,D,20240528,000000,20,20.62,19.39,20.34,80584,0
+TCX.US,D,20240529,000000,20.185,21.1,20.02,20.94,40999,0
+TCX.US,D,20240530,000000,20.94,22.95,20.94,22.77,77840,0
+TCX.US,D,20240531,000000,22.83,23.07,22.26,22.7,126664,0
+TCX.US,D,20240603,000000,23.17,23.17,22.47,22.97,75134,0
+TCX.US,D,20240604,000000,22.71,23.115,22.19,22.49,55656,0
+TCX.US,D,20240605,000000,22.43,22.87,22.31,22.75,40610,0
+TCX.US,D,20240606,000000,22.645,22.645,21.88,21.94,21292,0
+TCX.US,D,20240607,000000,21.57,21.87,21.03,21.27,31704,0
+TCX.US,D,20240610,000000,21.16,21.41,20.82,21.38,15221,0
+TCX.US,D,20240611,000000,21,21,19.17,19.44,48696,0
+TCX.US,D,20240612,000000,20.27,21.7,19.84,21.42,38006,0
+TCX.US,D,20240613,000000,21.455,21.455,21,21.05,19445,0
+TCX.US,D,20240614,000000,20.65,21.07,20.135,20.82,29474,0
+TCX.US,D,20240617,000000,20.55,20.68,19.985,20.59,20323,0
+TCX.US,D,20240618,000000,20.39,20.45,19.64,19.73,25539,0
+TCX.US,D,20240620,000000,19.5,20,19.05,19.93,27451,0
+TCX.US,D,20240621,000000,19.89,20.02,19.15,19.24,48035,0
+TCX.US,D,20240624,000000,19.01,20.27,19.01,20.23,16727,0
+TCX.US,D,20240625,000000,19.95,20.6,19.66,20.34,19629,0
+TCX.US,D,20240626,000000,20.01,20.01,19.47,19.595,29940,0
+TCX.US,D,20240627,000000,19.59,19.8125,18.31,18.63,48063,0
+TCX.US,D,20240628,000000,17.99,19.32,17.88,19.32,333814,0
+TCX.US,D,20240701,000000,19.26,20.39,19.04,20.32,27842,0
+TCX.US,D,20240702,000000,20.4,20.4,18.82,18.85,16660,0
+TCX.US,D,20240703,000000,18.76,20,18.2445,18.91,15922,0
+TCX.US,D,20240705,000000,18.39,19.07,18.1,18.75,30080,0
+TCX.US,D,20240708,000000,18.6,18.76,18.21,18.32,33915,0
+TCX.US,D,20240709,000000,18.4,18.59,17.42,18.59,45891,0
+TCX.US,D,20240710,000000,18.73,18.99,18.01,18.56,27333,0
+TCX.US,D,20240711,000000,19.08,20.31,18.76,20.19,42623,0
+TCX.US,D,20240712,000000,20.26,22.1,19.64,21.72,46905,0
+TCX.US,D,20240715,000000,21.92,22.18,21.35,21.88,42050,0
+TCX.US,D,20240716,000000,22.11,23.14,21.88,23.03,55025,0
+TCX.US,D,20240717,000000,22.92,23.22,21.87,22.43,56903,0
+TCX.US,D,20240718,000000,22.26,22.48,21.54,21.64,30186,0
+TCX.US,D,20240719,000000,21.66,22.19,21.66,21.98,26322,0
+TCX.US,D,20240722,000000,21.89,22.06,21.54,22.06,16247,0
+TCX.US,D,20240723,000000,21.95,22.5625,21.585,21.82,55793,0
+TCX.US,D,20240724,000000,21.61,22.36,21.55,22.19,37134,0
+TCX.US,D,20240725,000000,22.46,23.92,21.79,23.42,48139,0
+TCX.US,D,20240726,000000,23.9,25.59,23.14,25.34,54436,0
+TCX.US,D,20240729,000000,24.95,25.56,24.27,25.45,36962,0
+TCX.US,D,20240730,000000,25.45,26.48,25.45,25.78,34348,0
+TCX.US,D,20240731,000000,25.92,26.21,24.76,25.17,46661,0
+TCX.US,D,20240801,000000,25.165,25.29,23.265,23.72,54176,0
+TCX.US,D,20240802,000000,22.77,23.71,22.55,23.25,32759,0
+TCX.US,D,20240805,000000,22.2,23.045,20.64,20.76,43488,0
+TCX.US,D,20240806,000000,20.57,22.53,20.57,22.13,36301,0
+TCX.US,D,20240807,000000,22.62,24.26,22.62,24,51985,0
+TCX.US,D,20240808,000000,23.73,24.23,23.24,23.38,20112,0
+TCX.US,D,20240809,000000,24,24,21.8,22.29,33725,0
+TCX.US,D,20240812,000000,22.29,22.55,21.33,21.36,37158,0
+TCX.US,D,20240813,000000,21.05,21.58,20.77,21.58,18818,0
+TCX.US,D,20240814,000000,21.42,21.42,20.62,20.74,17229,0
+TCX.US,D,20240815,000000,21.37,21.54,20.71,21.53,14116,0
+TCX.US,D,20240816,000000,21.42,21.795,20.15,20.88,33691,0
+TCX.US,D,20240819,000000,20.94,21.72,20.4,21.4,27008,0
+TCX.US,D,20240820,000000,21.31,21.31,20.9,21.08,20676,0
+TCX.US,D,20240821,000000,21.26,21.87,21.14,21.82,14301,0
+TCX.US,D,20240822,000000,21.67,21.9,20.82,20.87,11589,0
+TCX.US,D,20240823,000000,20.91,22.44,20.91,22.22,39586,0
+TCX.US,D,20240826,000000,22.27,23.79,22.27,23.76,38730,0
+TCX.US,D,20240827,000000,23.2,23.23,21.9,21.9,30816,0
+TCX.US,D,20240828,000000,22,22,21.42,21.75,28194,0
+TCX.US,D,20240829,000000,21.805,22.43,21.6,21.66,40793,0
+TCX.US,D,20240830,000000,21.62,21.775,21.23,21.41,40797,0
+TCX.US,D,20240903,000000,21.03,21.03,20,20.25,34414,0
+TCX.US,D,20240904,000000,19.945,21.7599,19.94,20.88,88069,0
+TCX.US,D,20240905,000000,21.288,22,20.98,21.38,46436,0
+TCX.US,D,20240906,000000,21.22,21.28,20.285,20.49,27173,0
+TCX.US,D,20240909,000000,21.08,21.94,20.9,21.79,26616,0
+TCX.US,D,20240910,000000,21.68,24.02,21.44,23.7,54071,0
+TCX.US,D,20240911,000000,23.025,23.07,22.56,22.92,19618,0
+TCX.US,D,20240912,000000,22.74,23,22.52,22.95,22651,0
+TCX.US,D,20240913,000000,23,23.62,22.5,23.46,38605,0
+TCX.US,D,20240916,000000,23.06,23.51,22.68,22.99,18201,0
+TCX.US,D,20240917,000000,23.38,23.38,22.36,22.39,40684,0
+TCX.US,D,20240918,000000,22.18,22.96,21.97,22.7,46321,0
+TCX.US,D,20240919,000000,23,23.01,21.695,22.12,30962,0
+TCX.US,D,20240920,000000,22.13,22.44,21.35,21.87,90180,0
+TCX.US,D,20240923,000000,21.83,21.87,21,21,23829,0
+TCX.US,D,20240924,000000,20.98,21.28,20.17,20.34,48085,0
+TCX.US,D,20240925,000000,20.21,20.53,19.9,20.47,27445,0
+TCX.US,D,20240926,000000,20.77,21.285,20.58,21,25118,0
+TCX.US,D,20240927,000000,21.32,21.7,20.93,21.01,31859,0
+TCX.US,D,20240930,000000,21.17,21.59,20.715,20.89,46800,0
+TCX.US,D,20241001,000000,20.72,20.92,20.05,20.05,22802,0
+TCX.US,D,20241002,000000,19.92,20.1685,19.69,20.01,26067,0
+TCX.US,D,20241003,000000,20.01,20.025,19.64,19.82,13105,0
+TCX.US,D,20241004,000000,20.23,20.23,19.4883,19.76,13709,0
+TCX.US,D,20241007,000000,19.53,19.81,19.1,19.21,18242,0
+TCX.US,D,20241008,000000,19.36,19.44,18.91,19.42,26422,0
+TCX.US,D,20241009,000000,19.43,19.525,18.84,18.93,14476,0
+TCX.US,D,20241010,000000,18.8,18.99,18.34,18.8,26177,0
+TCX.US,D,20241011,000000,19.115,19.57,18.92,19.57,23788,0
+TCX.US,D,20241014,000000,19.6,19.7,19.09,19.46,26520,0
+TCX.US,D,20241015,000000,19.58,19.69,18.86,18.93,27830,0
+TCX.US,D,20241016,000000,18.84,19.005,18.62,18.7,44398,0
+TCX.US,D,20241017,000000,18.75,19.8,18.17,19.53,62144,0
+TCX.US,D,20241018,000000,19.64,19.95,19.585,19.72,24236,0
+TCX.US,D,20241021,000000,19.51,19.81,19.21,19.55,20317,0
+TCX.US,D,20241022,000000,19.31,19.715,19.19,19.25,24836,0
+TCX.US,D,20241023,000000,19.02,19.34,18.59,19.01,19942,0
+TCX.US,D,20241024,000000,19.08,19.33,18.835,19.33,23513,0
+TCX.US,D,20241025,000000,19.5,19.75,19.19,19.23,13066,0
+TCX.US,D,20241028,000000,19.54,20.02,19.43,19.62,19289,0
+TCX.US,D,20241029,000000,19.63,19.89,19.4,19.55,14310,0
+TCX.US,D,20241030,000000,19.61,20.13,19.61,19.87,18837,0
+TCX.US,D,20241031,000000,19.97,19.97,18.5,18.52,45363,0
+TCX.US,D,20241101,000000,18.59,18.8599,17.94,18.09,29581,0
+TCX.US,D,20241104,000000,17.945,18.05,17.58,17.81,22325,0
+TCX.US,D,20241105,000000,17.69,18.3,17.69,17.99,30331,0
+TCX.US,D,20241106,000000,18.98,18.98,17.53,17.72,71517,0
+TCX.US,D,20241107,000000,17.63,17.83,17.08,17.32,50584,0
+TCX.US,D,20241108,000000,16.64,17.19,15.775,16.31,122706,0
+TCX.US,D,20241111,000000,16.54,17.3231,16.11,16.97,51415,0
+TCX.US,D,20241112,000000,16.97,17.115,15.77,15.91,79114,0
+TCX.US,D,20241113,000000,15.99,16.7164,15.4,15.97,60774,0
+TCX.US,D,20241114,000000,15.75,16.04,15.01,15.75,90700,0
+TCX.US,D,20241115,000000,15.9,16.07,15.36,15.99,78622,0
+TCX.US,D,20241118,000000,15.92,16.24,15.84,16.13,70966,0
+TCX.US,D,20241119,000000,16.08,16.16,15.57,16.15,45423,0
+TCX.US,D,20241120,000000,16.09,16.15,15.63,15.8,54671,0
+TCX.US,D,20241121,000000,15.91,16.305,15.64,16.27,50113,0
+TCX.US,D,20241122,000000,16.4,16.4,16,16.16,43817,0
+TCX.US,D,20241125,000000,16.25,16.7372,16.09,16.41,255403,0
+TCX.US,D,20241126,000000,16.32,17.96,16.15,17.64,46569,0
+TCX.US,D,20241127,000000,17.65,17.915,17.27,17.31,21147,0
+TCX.US,D,20241129,000000,17.31,17.84,17.31,17.69,24001,0
+TCX.US,D,20241202,000000,17.63,17.82,17.465,17.63,31157,0
+TCX.US,D,20241203,000000,17.57,17.68,16.99,17.14,36645,0
+TCX.US,D,20241204,000000,16.96,19.19,16.96,18.58,64575,0
+TCX.US,D,20241205,000000,18.37,18.62,18.22,18.36,30781,0
+TCX.US,D,20241206,000000,18.51,18.645,18.06,18.19,12562,0
+TCX.US,D,20241209,000000,18.2,18.57,18.04,18.09,24066,0
+TCX.US,D,20241210,000000,18.01,18.78,17.86,18.39,34173,0
+TCX.US,D,20241211,000000,18.66,18.66,17.67,18.03,34184,0
+TCX.US,D,20241212,000000,17.96,17.96,15.8601,16.27,66815,0
+TCX.US,D,20241213,000000,16.09,16.59,15.64,16.59,43138,0
+TCX.US,D,20241216,000000,16.15,16.99,16.15,16.99,30119,0
+TCX.US,D,20241217,000000,16.87,17.115,16.6,17.05,29780,0
+TCX.US,D,20241218,000000,16.84,17.1,15.72,15.73,34802,0
+TCX.US,D,20241219,000000,15.72,15.845,15.29,15.29,35839,0
+TCX.US,D,20241220,000000,15.06,15.75,15.06,15.67,42786,0
+TCX.US,D,20241223,000000,15.49,15.78,15.2,15.67,30006,0
+TCX.US,D,20241224,000000,15.67,15.96,15.66,15.96,5975,0
+TCX.US,D,20241226,000000,15.9,16.38,15.9,16.3,17765,0
+TCX.US,D,20241227,000000,16.29,16.37,15.882,16.3,27332,0
+TCX.US,D,20241230,000000,16.17,16.595,15.53,16.57,22174,0
+TCX.US,D,20241231,000000,16.51,17.38,16.3639,17.14,40693,0
+TCX.US,D,20250102,000000,17.1,17.81,16.78,16.78,23955,0
+TCX.US,D,20250103,000000,16.68,17.01,16.3072,16.46,21722,0
+TCX.US,D,20250106,000000,16.46,16.66,16.11,16.25,24418,0
+TCX.US,D,20250107,000000,16.24,16.5,15.9,16.44,26172,0
+TCX.US,D,20250108,000000,16.5,17.07,16.39,16.93,31108,0
+TCX.US,D,20250110,000000,16.35,16.76,15.93,16.16,23744,0
+TCX.US,D,20250113,000000,15.85,16.36,15.85,16.36,14365,0
+TCX.US,D,20250114,000000,16.38,16.38,15.9,16.27,21853,0
+TCX.US,D,20250115,000000,16.6,16.87,16.37,16.47,20776,0
+TCX.US,D,20250116,000000,16.31,16.4221,15.94,16.03,23540,0
+TCX.US,D,20250117,000000,16.2,16.47,16.185,16.41,12788,0
+TCX.US,D,20250121,000000,16.49,16.67,16.23,16.37,9896,0
+TCX.US,D,20250122,000000,16.2,16.58,16.155,16.42,17346,0
+TCX.US,D,20250123,000000,16.235,16.63,16.235,16.63,15761,0
+TCX.US,D,20250124,000000,16.64,17.12,16.59,17,18024,0
+TCX.US,D,20250127,000000,16.88,17,16.12,16.28,40510,0
+TCX.US,D,20250128,000000,16.34,16.48,16.19,16.45,20283,0
+TCX.US,D,20250129,000000,16.31,16.58,16.11,16.15,28821,0
+TCX.US,D,20250130,000000,16.19,16.32,15.34,15.97,41114,0
+TCX.US,D,20250131,000000,15.78,15.78,14.81,15.25,37092,0
+TCX.US,D,20250203,000000,15,15.32,14.5,15.32,25740,0
+TCX.US,D,20250204,000000,15.3288,15.72,15.23,15.53,25721,0
+TCX.US,D,20250205,000000,15.74,16.04,15.56,15.6,20672,0
+TCX.US,D,20250206,000000,15.69,15.85,15.27,15.76,17904,0
+TCX.US,D,20250207,000000,15.83,15.83,14.64,14.67,38562,0
+TCX.US,D,20250210,000000,15.14,15.3,14.735,14.92,28912,0
+TCX.US,D,20250211,000000,14.69,15.32,14.69,15.24,17881,0
+TCX.US,D,20250212,000000,14.91,15.12,14.8,14.93,19504,0
+TCX.US,D,20250213,000000,15.09,15.24,14.69,15.13,20144,0
+TCX.US,D,20250214,000000,15.16,20.42,15.07,19.15,225012,0
+TCX.US,D,20250218,000000,18.07,20.49,18.07,19.2,79608,0
+TCX.US,D,20250219,000000,19.49,19.96,18.86,19.8,49522,0
+TCX.US,D,20250220,000000,19.51,20.01,19.03,19.5,68035,0
+TCX.US,D,20250221,000000,19.6,19.7,18.685,19.1,66569,0
+TCX.US,D,20250224,000000,19.25,19.81,18.7864,19.61,98772,0
+TCX.US,D,20250225,000000,19.61,19.78,19.12,19.58,61678,0
+TCX.US,D,20250226,000000,19.66,20,19.37,19.42,46416,0
+TCX.US,D,20250227,000000,19.51,20.1137,19.32,19.51,19024,0
+TCX.US,D,20250228,000000,19.67,20.1,19.09,19.87,52102,0
+TCX.US,D,20250303,000000,19.78,20.38,19.55,19.63,76151,0
+TCX.US,D,20250304,000000,19.37,19.75,19.11,19.47,37953,0
+TCX.US,D,20250305,000000,19.68,20.27,19.36,19.97,56502,0
+TCX.US,D,20250306,000000,20.05,20.55,19.64,19.93,59091,0
+TCX.US,D,20250307,000000,19.81,20.48,19.81,20.27,46830,0
+TCX.US,D,20250310,000000,20.245,20.26,19.77,20.12,35693,0
+TCX.US,D,20250311,000000,20.23,20.27,19.715,20,46523,0
+TCX.US,D,20250312,000000,20.08,20.22,19.43,19.72,40276,0
+TCX.US,D,20250313,000000,19.57,20.08,19.13,19.13,21805,0
+TCX.US,D,20250314,000000,19,19.32,15.91,17.2,130202,0
+TCX.US,D,20250317,000000,17.05,17.4706,16.412,16.67,40529,0
+TCX.US,D,20250318,000000,16.5,16.75,16.09,16.62,55955,0
+TCX.US,D,20250319,000000,16.72,17.05,16.38,17.01,44059,0
+TCX.US,D,20250320,000000,17.01,17.22,16.8,17.1,22275,0
+TCX.US,D,20250321,000000,16.96,17.22,16.8349,17.01,53787,0
+TCX.US,D,20250324,000000,17.24,18.24,17,18.15,28600,0
+TCX.US,D,20250325,000000,18.05,18.05,17.045,17.29,25302,0
+TCX.US,D,20250326,000000,17.41,17.41,16.81,17.05,23248,0
+TCX.US,D,20250327,000000,17.38,17.38,16.55,17.09,30310,0
+TCX.US,D,20250328,000000,17.34,17.72,16.79,17.04,30873,0
+TCX.US,D,20250331,000000,16.86,17.11,16.85,16.88,38513,0
+TCX.US,D,20250401,000000,16.9,17.36,16.55,16.815,29146,0
+TCX.US,D,20250402,000000,16.65,17.31,16.65,17.05,17508,0
+TCX.US,D,20250403,000000,16.4,16.74,16.07,16.27,31265,0
+TCX.US,D,20250404,000000,15.95,16.66,15.78,16.2,87961,0
+TCX.US,D,20250407,000000,13.99,16.25,13.99,15.52,34748,0
+TCX.US,D,20250408,000000,15.5,15.68,14,14.28,42226,0
+TCX.US,D,20250409,000000,14.22,15.3164,13.27,15.07,67548,0
+TCX.US,D,20250410,000000,14.84,14.84,13.675,14.47,44569,0
+TCX.US,D,20250411,000000,15,16.2418,14.51,16,48434,0
+TCX.US,D,20250414,000000,16.35,16.74,15.98,16.63,28028,0
+TCX.US,D,20250415,000000,16.47,16.69,15.99,15.99,32044,0
+TCX.US,D,20250416,000000,15.87,16.05,15.3,15.76,28008,0
+TCX.US,D,20250417,000000,15.76,16.49,15.69,16.47,38814,0
+TCX.US,D,20250421,000000,16.19,16.28,15.76,16.21,11667,0
+TCX.US,D,20250422,000000,16.39,16.6,16.07,16.42,15850,0
+TCX.US,D,20250423,000000,16.66,17.04,16.495,16.56,13016,0
+TCX.US,D,20250424,000000,16.56,17.04,16.34,16.96,14546,0
+TCX.US,D,20250425,000000,16.97,16.97,16.09,16.44,11081,0
+TCX.US,D,20250428,000000,16.42,16.42,15.93,16.26,12257,0
+TCX.US,D,20250429,000000,16.15,17.08,16.125,16.49,12958,0
+TCX.US,D,20250430,000000,16.26,16.635,15.92,16.26,18285,0
+TCX.US,D,20250501,000000,16.24,16.24,15.91,16.01,12850,0
+TCX.US,D,20250502,000000,16.04,16.165,15.97,16.11,6459,0
+TCX.US,D,20250505,000000,15.93,16.23,15.92,16.2,10039,0
+TCX.US,D,20250506,000000,16.02,16.415,16,16.19,9583,0
+TCX.US,D,20250507,000000,16.46,16.55,16.3,16.55,10643,0
+TCX.US,D,20250508,000000,16.25,17.72,16.25,17.36,40636,0
+TCX.US,D,20250509,000000,17.5,17.78,16.5991,17,59723,0
+TCX.US,D,20250512,000000,17.51,17.51,16.77,17.24,27711,0
+TCX.US,D,20250513,000000,17.24,17.44,17.1,17.41,16983,0
+TCX.US,D,20250514,000000,17.34,17.45,17.19,17.36,9494,0
+TCX.US,D,20250515,000000,17.45,18.395,17.35,18.35,31364,0
+TCX.US,D,20250516,000000,18.36,19.14,18.36,19.02,40748,0
+TCX.US,D,20250519,000000,18.96,19.37,18.88,19.09,13056,0
+TCX.US,D,20250520,000000,18.8,19.31,18.6078,19.21,10382,0
+TCX.US,D,20250521,000000,18.87,19.37,18.49,18.49,13585,0
+TCX.US,D,20250522,000000,18.37,18.73,18.24,18.5,11800,0
+TCX.US,D,20250523,000000,18.25,18.82,18.25,18.75,15334,0
+TCX.US,D,20250527,000000,18.77,19.95,18.77,19.69,24415,0
+TCX.US,D,20250528,000000,19.85,19.85,19.005,19.04,21129,0
+TCX.US,D,20250529,000000,19.195,19.66,19.195,19.61,11920,0
+TCX.US,D,20250530,000000,19.59,20.01,19.31,19.4,17114,0
+TCX.US,D,20250602,000000,19.44,19.87,19.28,19.87,10162,0
+TCX.US,D,20250603,000000,19.71,19.935,19.33,19.35,14908,0
+TCX.US,D,20250604,000000,19.725,19.725,19.105,19.11,10912,0
+TCX.US,D,20250605,000000,19.19,19.84,18.975,19.57,17399,0
+TCX.US,D,20250606,000000,19.73,19.83,19.33,19.39,6800,0
+TCX.US,D,20250609,000000,19.29,19.89,19.29,19.8,13370,0
+TCX.US,D,20250610,000000,19.62,20.64,19.62,20.26,21410,0
+TCX.US,D,20250611,000000,20.175,20.88,19.85,19.86,19860,0
+TCX.US,D,20250612,000000,19.67,20.08,19.67,19.95,9730,0
+TCX.US,D,20250613,000000,19.54,20.14,19.54,19.94,20049,0
+TCX.US,D,20250616,000000,20,20.5,20,20.23,23216,0
+TCX.US,D,20250617,000000,20.21,21.69,20,20.01,30784,0
+TCX.US,D,20250618,000000,19.77,20.14,19.76,20.12,15302,0
+TCX.US,D,20250620,000000,20.28,20.46,19.53,19.76,52516,0
+TCX.US,D,20250623,000000,20.07,20.09,19.96,20.03,14949,0
+TCX.US,D,20250624,000000,20.07,20.3,19.99,20.09,10931,0
+TCX.US,D,20250625,000000,19.91,20.21,19.63,19.63,33360,0
+TCX.US,D,20250626,000000,19.78,19.815,19.335,19.45,69928,0
+TCX.US,D,20250627,000000,19.78,19.79,19.09,19.48,261676,0
+TCX.US,D,20250630,000000,19.51,20.1,19.445,19.71,16087,0
+TCX.US,D,20250701,000000,19.5,20.03,19.49,19.85,11265,0
+TCX.US,D,20250702,000000,19.63,20.63,19.63,20.57,17554,0
+TCX.US,D,20250703,000000,20.59,20.62,20.43,20.52,5603,0
+TCX.US,D,20250707,000000,20.15,20.68,20.15,20.55,52308,0
+TCX.US,D,20250708,000000,20.54,21.38,20.53,21.2,32658,0
+TCX.US,D,20250709,000000,21.16,21.48,20.985,21.38,14021,0
+TCX.US,D,20250710,000000,21.345,22.66,21.345,22.48,74905,0
+TCX.US,D,20250711,000000,23.33,23.38,22.345,22.75,54963,0
+TCX.US,D,20250714,000000,22.775,22.86,21.92,22.1,39833,0
+TCX.US,D,20250715,000000,21.9961,22.45,21.62,21.63,40234,0
+TCX.US,D,20250716,000000,21.61,22.52,21.175,22.515,24799,0
+TCX.US,D,20250717,000000,22.34,22.685,22.085,22.1,33091,0
+TCX.US,D,20250718,000000,22.25,22.25,21.5,21.7,21235,0
+TCX.US,D,20250721,000000,21.69,22.135,21.56,21.65,19059,0
+TCX.US,D,20250722,000000,21.65,21.97,21.51,21.53,18576,0
+TCX.US,D,20250723,000000,21.55,21.9629,21.47,21.65,13832,0
+TCX.US,D,20250724,000000,21.49,21.5,21.03,21.03,9550,0
+TCX.US,D,20250725,000000,21.1587,21.1587,20.44,20.61,10344,0
+TCX.US,D,20250728,000000,20.84,20.84,19.95,19.96,8646,0
+TCX.US,D,20250729,000000,19.96,19.96,19.2,19.25,15147,0
+TCX.US,D,20250730,000000,19.18,19.315,18.48,18.69,22457,0
+TCX.US,D,20250731,000000,18.49,18.9078,17.15,17.23,24593,0
+TCX.US,D,20250801,000000,16.79,16.88,16.48,16.51,29086,0
+TCX.US,D,20250804,000000,16.5,18.19,15.82,18.08,17573,0
+TCX.US,D,20250805,000000,18.1,18.41,17.8,18.36,16021,0
+TCX.US,D,20250806,000000,18.36,18.36,17.97,17.97,12226,0
+TCX.US,D,20250807,000000,18.26,18.26,17.24,18.075,9928,0
+TCX.US,D,20250808,000000,18.5,20.36,18.5,19.9,20272,0
+TCX.US,D,20250811,000000,20.17,21.46,19.8,20.24,19315,0
+TCX.US,D,20250812,000000,20.17,20.88,19.58,20.63,17310,0
+TCX.US,D,20250813,000000,20.91,21.2999,20.55,20.63,15592,0
+TCX.US,D,20250814,000000,20.34,20.53,18.87,19.04,19726,0
+TCX.US,D,20250815,000000,19.19,19.19,18.42,19.02,30507,0
+TCX.US,D,20250818,000000,18.8,18.81,18.43,18.47,4655,0
+TCX.US,D,20250819,000000,18.4814,18.87,18.43,18.5,12955,0
+TCX.US,D,20250820,000000,18.8,19.11,18.3822,19,17691,0
+TCX.US,D,20250821,000000,18.75,19.04,18.52,18.53,4395,0
+TCX.US,D,20250822,000000,18.54,19.25,18.54,19.08,30523,0
+TCX.US,D,20250825,000000,18.88,19.03,18.03,18.07,12127,0
+TCX.US,D,20250826,000000,18.835,18.85,18.41,18.83,13519,0
+TCX.US,D,20250827,000000,18.83,18.98,18.66,18.91,8606,0
+TCX.US,D,20250828,000000,18.95,18.95,18.65,18.65,6955,0
+TCX.US,D,20250829,000000,18.49,18.49,18.27,18.28,10446,0
+TCX.US,D,20250902,000000,17.98,18.4,17.9,17.91,11419,0
+TCX.US,D,20250903,000000,17.77,18.22,17.57,17.71,11648,0
+TCX.US,D,20250904,000000,17.62,17.98,17.47,17.98,6881,0
+TCX.US,D,20250905,000000,18.58,18.58,17.7,17.83,5641,0
+TCX.US,D,20250908,000000,17.73,17.85,16.62,17.38,35391,0
+TCX.US,D,20250909,000000,17.48,18.15,17.14,17.68,23370,0
+TCX.US,D,20250910,000000,17.34,17.52,17.34,17.5,9996,0
+TCX.US,D,20250911,000000,18.19,18.82,18.06,18.32,16752,0
+TCX.US,D,20250912,000000,18.7,19.1323,18.4,18.45,18349,0
+TCX.US,D,20250915,000000,18.56,18.83,18.4,18.6,17525,0
+TCX.US,D,20250916,000000,18.6,19.2399,18.23,18.59,21183,0
+TCX.US,D,20250917,000000,18.71,18.87,18.24,18.39,24428,0
+TCX.US,D,20250918,000000,18.39,19.05,18.005,18.78,17812,0
+TCX.US,D,20250919,000000,18.78,19.25,18.48,18.73,98320,0
+TCX.US,D,20250922,000000,18.8,19.055,18.72,18.72,37026,0
+TCX.US,D,20250923,000000,18.7,19.25,18.7,19,20023,0
+TCX.US,D,20250924,000000,18.86,19.21,18.86,19.04,13464,0
+TCX.US,D,20250925,000000,18.97,19.09,18.53,18.77,6884,0
+TCX.US,D,20250926,000000,18.85,19.04,18.7856,19.04,9248,0
+TCX.US,D,20250929,000000,19.03,19.0807,18.72,18.72,12268,0
+TCX.US,D,20250930,000000,18.97,18.97,18.26,18.555,15997,0
+TCX.US,D,20251001,000000,18.5,18.685,17.81,18.33,10594,0
+TCX.US,D,20251002,000000,18.04,18.25,17.93,17.99,15650,0
+TCX.US,D,20251003,000000,17.95,18.16,17.86,18.11,8645,0
+TCX.US,D,20251006,000000,18.13,18.48,18.13,18.32,9340,0
+TCX.US,D,20251007,000000,18.29,18.63,17.975,18.19,23807,0
+TCX.US,D,20251008,000000,18.555,18.945,18.555,18.84,6362,0
+TCX.US,D,20251009,000000,18.83,19.1,18.71,18.71,9095,0
+TCX.US,D,20251010,000000,18.87,18.885,18.11,18.17,13294,0
+TCX.US,D,20251013,000000,18.38,18.52,18.11,18.17,15222,0
+TCX.US,D,20251014,000000,17.92,18.55,17.92,18.35,11343,0
+TCX.US,D,20251015,000000,18.465,18.59,18.45,18.45,9663,0
+TCX.US,D,20251016,000000,18.51,18.6683,18.05,18.07,19629,0
+TCX.US,D,20251017,000000,18.05,18.305,18.03,18.15,12013,0
+TCX.US,D,20251020,000000,18.44,18.44,18.1,18.29,10116,0
+TCX.US,D,20251021,000000,18.09,18.43,18.09,18.43,13213,0
+TCX.US,D,20251022,000000,18.385,18.74,18.195,18.74,17331,0
+TCX.US,D,20251023,000000,18.585,18.9408,18.42,18.77,9701,0
+TCX.US,D,20251024,000000,18.75,18.895,18.625,18.89,7493,0
+TCX.US,D,20251027,000000,18.92,19.07,18.64,18.64,13634,0
+TCX.US,D,20251028,000000,18.66,18.85,18.55,18.64,15211,0
+TCX.US,D,20251029,000000,18.68,18.68,18.19,18.27,18906,0
+TCX.US,D,20251030,000000,18.07,18.68,18.07,18.59,19412,0
+TCX.US,D,20251031,000000,18.44,19.17,18.37,19.16,17142,0
+TCX.US,D,20251103,000000,18.86,19.04,18.67,18.86,18970,0
+TCX.US,D,20251104,000000,18.8,19,18.4695,18.67,15755,0
+TCX.US,D,20251105,000000,18.66,19.54,18.66,19.4,27660,0
+TCX.US,D,20251106,000000,19.48,19.48,18.795,19.24,12250,0
+TCX.US,D,20251107,000000,20.01,21.98,19.48,19.95,57440,0
+TCX.US,D,20251110,000000,20,21.01,20,21.01,17557,0
+TCX.US,D,20251111,000000,21.16,22.755,21.16,22.34,27257,0
+TCX.US,D,20251112,000000,22.27,22.27,21.215,21.38,21531,0
+TCX.US,D,20251113,000000,21.43,21.66,20.8,20.9,12431,0
+TCX.US,D,20251114,000000,20.82,20.84,20.345,20.69,15686,0
+TCX.US,D,20251117,000000,20.49,20.66,19.885,20.05,11222,0
+TCX.US,D,20251118,000000,20.025,21.68,20.025,21.485,66713,0
+TCX.US,D,20251119,000000,21.69,21.69,20.86,21.27,23310,0
+TCX.US,D,20251120,000000,21.37,21.525,19.85,20.28,54574,0
+TCX.US,D,20251121,000000,20.29,21.0521,20.2227,20.78,67269,0
+TCX.US,D,20251124,000000,21.01,22.625,20.99,21.73,63057,0
+TCX.US,D,20251125,000000,22.085,22.12,21.38,21.91,39815,0
+TCX.US,D,20251126,000000,21.91,21.97,21.3851,21.58,22446,0
+TCX.US,D,20251128,000000,21.86,21.89,21.57,21.67,14510,0
+TCX.US,D,20251201,000000,21.4,21.82,21.25,21.46,24536,0
+TCX.US,D,20251202,000000,21.5599,21.69,20.63,20.69,18577,0
+TCX.US,D,20251203,000000,20.98,21.74,20.78,21.7,21143,0
+TCX.US,D,20251204,000000,21.49,22.26,21.4575,22.1,23530,0
+TCX.US,D,20251205,000000,21.86,21.86,20.69,20.79,16512,0
+TCX.US,D,20251208,000000,20.8,21.62,20.4,20.65,28410,0
+TCX.US,D,20251209,000000,20.7,20.7,20.25,20.34,16921,0
+TCX.US,D,20251210,000000,20.26,21.48,20.26,21.19,33749,0
+TCX.US,D,20251211,000000,21.52,21.68,21.13,21.38,16859,0
+TCX.US,D,20251212,000000,21.38,22.055,21.38,21.98,23950,0
+TCX.US,D,20251215,000000,22,22.6,21.71,22.42,21271,0
+TCX.US,D,20251216,000000,22.3,23,22.3,22.91,19599,0
+TCX.US,D,20251217,000000,22.83,22.94,21.88,22.12,22154,0
+TCX.US,D,20251218,000000,22.41,23.27,22.1342,23.27,28420,0
+TCX.US,D,20251219,000000,23.26,24.35,22.92,23.5,92329,0
+TCX.US,D,20251222,000000,23.5,23.67,22.6,22.73,24455,0
+TCX.US,D,20251223,000000,22.5,23.07,21.52,21.74,17854,0
+TCX.US,D,20251224,000000,21.63,22.81,21.35,22.42,24344,0
+TCX.US,D,20251226,000000,22.23,22.47,21.76,22.36,16258,0
+TCX.US,D,20251229,000000,21.98,22.095,21.72,22.09,10607,0
+TCX.US,D,20251230,000000,22.3212,22.7463,21.78,21.99,34555,0
+TCX.US,D,20251231,000000,21.96,22.72,21.92,22.42,11123,0
+TCX.US,D,20260102,000000,22.6,22.6,21.64,22.03,15030,0
+TCX.US,D,20260105,000000,21.94,22.19,21.31,21.34,15274,0
+TCX.US,D,20260106,000000,21.25,22.13,20.95,21.55,27271,0
+TCX.US,D,20260107,000000,21.62,21.94,21.13,21.62,10844,0
+TCX.US,D,20260108,000000,21.47,23.77,21.47,23.62,16013,0
+TCX.US,D,20260109,000000,24.94,24.94,23.15,23.5,10878,0
+TCX.US,D,20260112,000000,23.5,24,22.88,23.845,20316,0
+TCX.US,D,20260113,000000,23.78,25,23.68,24.66,13811,0
+TCX.US,D,20260114,000000,24.3585,24.9,24.145,24.9,14557,0
+TCX.US,D,20260115,000000,24.72,24.845,24.33,24.51,21560,0
+TCX.US,D,20260116,000000,24.59,25,24.545,24.74,13224,0
+TCX.US,D,20260120,000000,24.08,24.64,23.875,24.19,25590,0
+TCX.US,D,20260121,000000,23.96,24.86,23.81,24.83,14939,0
+TCX.US,D,20260122,000000,24.96,25.17,24.35,24.69,22435,0
+TCX.US,D,20260123,000000,24.17,24.7199,24.15,24.57,6886,0
+TCX.US,D,20260126,000000,24.57,24.6795,23.61,23.76,30354,0
+TCX.US,D,20260127,000000,23.62,24.1417,23.62,24.01,16246,0
+TCX.US,D,20260128,000000,23.93,23.93,22.29,22.29,19027,0
+TCX.US,D,20260129,000000,22.21,22.65,21.765,22.51,15103,0
+TCX.US,D,20260130,000000,22.25,23.578,21.72,22.22,32186,0
+TCX.US,D,20260202,000000,22.67,23.91,22.52,22.54,30216,0
+TCX.US,D,20260203,000000,22.54,22.79,21.315,22,21439,0
+TCX.US,D,20260204,000000,22.365,23.5,21.2,21.2,30279,0
+TCX.US,D,20260205,000000,21.94,21.94,20.59,20.64,21655,0
+TCX.US,D,20260206,000000,20.8,21.81,20.8,21.51,36864,0
+TCX.US,D,20260209,000000,21.3,21.3,19.7,19.9,31214,0
+TCX.US,D,20260210,000000,19.838,20.65,19.49,19.66,18558,0
+TCX.US,D,20260211,000000,19.87,19.87,18.59,18.61,27050,0
+TCX.US,D,20260212,000000,18.87,20.04,17.67,17.745,22312,0
+TCX.US,D,20260213,000000,18.07,19.855,18.07,18.74,17385,0
+TCX.US,D,20260217,000000,18.64,18.64,17.95,17.97,13611,0
+TCX.US,D,20260218,000000,18.08,18.195,17,17.43,33457,0
diff --git a/daily/us/nasdaq stocks/2/tdth.us.txt b/daily/us/nasdaq stocks/2/tdth.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..12900e759d3e27f1ac19deec61c0c5a3e87922bc
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tdth.us.txt	
@@ -0,0 +1,362 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TDTH.US,D,20240910,000000,4.5,4.74,3.82,3.83,679200,0
+TDTH.US,D,20240911,000000,4.22,4.47,2.5,3.98,1442615,0
+TDTH.US,D,20240912,000000,3.86,3.95,3.35,3.75,122891,0
+TDTH.US,D,20240913,000000,3.99,3.99,3.7,3.7,61581,0
+TDTH.US,D,20240916,000000,3.84,3.84,3,3.28,88057,0
+TDTH.US,D,20240917,000000,3.57,3.945,3.2,3.35,352344,0
+TDTH.US,D,20240918,000000,3.32,3.5048,2.771,2.96,83844,0
+TDTH.US,D,20240919,000000,2.92,3.3899,2.8101,2.94,39337,0
+TDTH.US,D,20240920,000000,2.88,2.9,2.6001,2.65,36028,0
+TDTH.US,D,20240923,000000,2.6,3.3499,2.6,3.19,48665,0
+TDTH.US,D,20240924,000000,3.22,3.86,3.2001,3.55,101211,0
+TDTH.US,D,20240925,000000,3.54,3.7481,3.39,3.7,30724,0
+TDTH.US,D,20240926,000000,3.95,3.97,3.54,3.82,24986,0
+TDTH.US,D,20240927,000000,3.62,3.81,3.62,3.8,24469,0
+TDTH.US,D,20240930,000000,3.8,3.8,3.62,3.8,23756,0
+TDTH.US,D,20241001,000000,3.65,3.7,3.48,3.57,28641,0
+TDTH.US,D,20241002,000000,3.401,3.69,3.285,3.48,15743,0
+TDTH.US,D,20241003,000000,3.48,3.48,3,3.19,69068,0
+TDTH.US,D,20241004,000000,3.4203,3.52,3.15,3.25,16808,0
+TDTH.US,D,20241007,000000,3.18,3.55,3.18,3.31,15766,0
+TDTH.US,D,20241008,000000,3.3715,3.48,3.1501,3.39,225664,0
+TDTH.US,D,20241009,000000,3.49,3.52,3.3991,3.41,9020,0
+TDTH.US,D,20241010,000000,3.49,3.52,3.23,3.49,25418,0
+TDTH.US,D,20241011,000000,3.44,3.44,3.12,3.21,23409,0
+TDTH.US,D,20241014,000000,3.15,3.25,3,3.05,92621,0
+TDTH.US,D,20241015,000000,3.09,3.1786,2.97,3.11,32645,0
+TDTH.US,D,20241016,000000,2.96,3.1999,2.96,3.02,35623,0
+TDTH.US,D,20241017,000000,2.96,3.13,2.85,2.91,38461,0
+TDTH.US,D,20241018,000000,2.9,2.99,2.76,2.8,14202,0
+TDTH.US,D,20241021,000000,2.83,2.85,2.5031,2.65,201143,0
+TDTH.US,D,20241022,000000,2.51,3.03,2.5001,2.72,59657,0
+TDTH.US,D,20241023,000000,2.805,2.96,2.63,2.63,32553,0
+TDTH.US,D,20241024,000000,2.79,3.419,2.6301,2.83,36367,0
+TDTH.US,D,20241025,000000,3.13,3.14,2.82,2.83,28327,0
+TDTH.US,D,20241028,000000,2.98,3.05,2.67,2.84,142851,0
+TDTH.US,D,20241029,000000,2.96,2.9623,2.6,2.72,32143,0
+TDTH.US,D,20241030,000000,2.78,3,2.71,2.9,39679,0
+TDTH.US,D,20241031,000000,2.94,3.02,2.7,2.7,55765,0
+TDTH.US,D,20241101,000000,3.03,3.03,2.76,2.76,20676,0
+TDTH.US,D,20241104,000000,3,3,2.63,2.63,22826,0
+TDTH.US,D,20241105,000000,2.8875,2.93,2.68,2.71,48653,0
+TDTH.US,D,20241106,000000,2.79,3,2.4001,2.51,44379,0
+TDTH.US,D,20241107,000000,2.6,3,2.54,2.63,38331,0
+TDTH.US,D,20241108,000000,2.67,2.93,2.58,2.64,58599,0
+TDTH.US,D,20241111,000000,2.79,2.8,2.56,2.675,15051,0
+TDTH.US,D,20241112,000000,2.63,2.71,2.51,2.51,13796,0
+TDTH.US,D,20241113,000000,2.55,2.77,2.55,2.56,20900,0
+TDTH.US,D,20241114,000000,2.7,2.99,2.5,2.51,46634,0
+TDTH.US,D,20241115,000000,2.6782,2.6782,1.86,2.05,42374,0
+TDTH.US,D,20241118,000000,2.2,2.3,2.1,2.21,13968,0
+TDTH.US,D,20241119,000000,2.25,2.39,2.25,2.25,18571,0
+TDTH.US,D,20241120,000000,2.35,2.43,2.25,2.25,28514,0
+TDTH.US,D,20241121,000000,2.35,2.37,2.17,2.18,18034,0
+TDTH.US,D,20241122,000000,2.2,2.5,2.2,2.23,23503,0
+TDTH.US,D,20241125,000000,2.49,2.49,2.05,2.315,19467,0
+TDTH.US,D,20241126,000000,2.3,2.3,2.25,2.25,2340,0
+TDTH.US,D,20241127,000000,2.18,2.25,1.63,1.85,42052,0
+TDTH.US,D,20241129,000000,1.85,3.14,1.8,2.65,612452,0
+TDTH.US,D,20241202,000000,2.26,2.85,2.03,2.67,631052,0
+TDTH.US,D,20241203,000000,2.68,2.73,2.31,2.31,91288,0
+TDTH.US,D,20241204,000000,2.25,2.37,2.0401,2.3,65495,0
+TDTH.US,D,20241205,000000,2.3,2.36,2.11,2.15,21944,0
+TDTH.US,D,20241206,000000,2.2,2.375,2.2,2.34,30715,0
+TDTH.US,D,20241209,000000,2.28,2.375,2.16,2.21,22814,0
+TDTH.US,D,20241210,000000,2.325,2.33,2.11,2.25,12899,0
+TDTH.US,D,20241211,000000,2.3,2.805,2.2058,2.62,113269,0
+TDTH.US,D,20241212,000000,2.54,2.7,2.39,2.39,35153,0
+TDTH.US,D,20241213,000000,2.33,2.4982,2.31,2.32,23302,0
+TDTH.US,D,20241216,000000,2.39,2.42,2.15,2.16,45162,0
+TDTH.US,D,20241217,000000,2.18,2.39,2.1001,2.25,12847,0
+TDTH.US,D,20241218,000000,2.33,2.37,2.15,2.17,23218,0
+TDTH.US,D,20241219,000000,2.2,2.31,2.1416,2.235,12973,0
+TDTH.US,D,20241220,000000,2.42,2.4791,2.26,2.47,23255,0
+TDTH.US,D,20241223,000000,2.4,2.4872,2.2,2.2,15764,0
+TDTH.US,D,20241224,000000,2.17,2.3203,2.17,2.3203,8693,0
+TDTH.US,D,20241226,000000,2.12,2.335,2.039,2.16,19042,0
+TDTH.US,D,20241227,000000,2.2,2.3803,2.0601,2.11,48106,0
+TDTH.US,D,20241230,000000,2.24,2.3062,2,2.09,13982,0
+TDTH.US,D,20241231,000000,2.26,2.305,2.125,2.204,17761,0
+TDTH.US,D,20250102,000000,2.21,2.29,2.0985,2.21,104013,0
+TDTH.US,D,20250103,000000,2.3,2.3193,2.22,2.27,6444,0
+TDTH.US,D,20250106,000000,2.32,2.4,2.11,2.22,17679,0
+TDTH.US,D,20250107,000000,2.07,2.26,2.06,2.09,9552,0
+TDTH.US,D,20250108,000000,2.07,2.2,2.05,2.125,16709,0
+TDTH.US,D,20250110,000000,2.18,2.19,2.0101,2.03,7917,0
+TDTH.US,D,20250113,000000,2.17,2.3761,2,2.24,47110,0
+TDTH.US,D,20250114,000000,2.16,2.3,2.05,2.08,21272,0
+TDTH.US,D,20250115,000000,2.08,2.2,2,2.06,21256,0
+TDTH.US,D,20250116,000000,2.14,2.18,2.0228,2.12,9427,0
+TDTH.US,D,20250117,000000,2.15,2.22,2.09,2.1927,33853,0
+TDTH.US,D,20250121,000000,2.16,2.22,2.15,2.15,15021,0
+TDTH.US,D,20250122,000000,2.17,2.88,2.115,2.75,384497,0
+TDTH.US,D,20250123,000000,2.85,2.85,1.96,2,575749,0
+TDTH.US,D,20250124,000000,1.92,2.28,1.92,2.13,379617,0
+TDTH.US,D,20250127,000000,2.07,2.4833,2,2.4273,375802,0
+TDTH.US,D,20250128,000000,2.55,2.6,2.35,2.35,331211,0
+TDTH.US,D,20250129,000000,2.3,2.64,2.05,2.47,419430,0
+TDTH.US,D,20250130,000000,2.24,3.8902,0.9,0.95,2443691,0
+TDTH.US,D,20250131,000000,1.6,2.15,0.9,1.16,24845084,0
+TDTH.US,D,20250203,000000,1.02,1.05,0.6653,0.7825,1172675,0
+TDTH.US,D,20250204,000000,0.7484,0.9875,0.73,0.92,730966,0
+TDTH.US,D,20250205,000000,0.97,0.97,0.83,0.84,143158,0
+TDTH.US,D,20250206,000000,0.87,0.89,0.7895,0.851,498539,0
+TDTH.US,D,20250207,000000,0.851,0.9,0.8,0.855,184228,0
+TDTH.US,D,20250210,000000,0.8585,0.8999,0.8,0.825,149312,0
+TDTH.US,D,20250211,000000,0.83,0.85,0.7,0.725,200988,0
+TDTH.US,D,20250212,000000,0.74,0.7998,0.7101,0.7431,62296,0
+TDTH.US,D,20250213,000000,0.74,0.74,0.6667,0.6776,191977,0
+TDTH.US,D,20250214,000000,0.6736,0.72,0.651,0.661,1506499,0
+TDTH.US,D,20250218,000000,0.675,0.7199,0.6626,0.7037,261006,0
+TDTH.US,D,20250219,000000,0.6966,0.749,0.6854,0.712,65721,0
+TDTH.US,D,20250220,000000,0.6997,0.74,0.68,0.711,60294,0
+TDTH.US,D,20250221,000000,0.69,0.74,0.69,0.7063,74802,0
+TDTH.US,D,20250224,000000,0.7,0.7047,0.661,0.664,43583,0
+TDTH.US,D,20250225,000000,0.678,0.6799,0.5112,0.5901,84371,0
+TDTH.US,D,20250226,000000,0.557,0.64,0.5501,0.59657,41330,0
+TDTH.US,D,20250227,000000,0.58,0.63,0.56,0.5857,44839,0
+TDTH.US,D,20250228,000000,0.56,0.62,0.5501,0.58,26159,0
+TDTH.US,D,20250303,000000,0.5546,0.58,0.5546,0.573759,58256,0
+TDTH.US,D,20250304,000000,0.55,0.5846,0.55,0.5697,61927,0
+TDTH.US,D,20250305,000000,0.58,0.63,0.52641,0.5711,112579,0
+TDTH.US,D,20250306,000000,0.63,0.644,0.572,0.612,107066,0
+TDTH.US,D,20250307,000000,0.612,0.6649,0.610126,0.64,39572,0
+TDTH.US,D,20250310,000000,0.6,0.7122,0.6,0.678,43559,0
+TDTH.US,D,20250311,000000,0.7129,0.749,0.6907,0.7201,149856,0
+TDTH.US,D,20250312,000000,0.7301,0.8,0.7201,0.7991,112050,0
+TDTH.US,D,20250313,000000,0.81,0.9325,0.7629,0.9164,302068,0
+TDTH.US,D,20250314,000000,0.9147,0.9949,0.85,0.98,132793,0
+TDTH.US,D,20250317,000000,0.895,1.2,0.895,1.2,256461,0
+TDTH.US,D,20250318,000000,1.2,1.3,1.125,1.17,202758,0
+TDTH.US,D,20250319,000000,1.2,1.2,0.9932,1.01,91797,0
+TDTH.US,D,20250320,000000,1.15,1.57,1.1,1.18,1773507,0
+TDTH.US,D,20250321,000000,1.27,1.4,1.12,1.3765,366605,0
+TDTH.US,D,20250324,000000,1.42,1.4384,1.25,1.4,262742,0
+TDTH.US,D,20250325,000000,1.44,1.51,1.3436,1.41,94617,0
+TDTH.US,D,20250326,000000,1.47,1.58,1.47,1.5101,162797,0
+TDTH.US,D,20250327,000000,1.87,1.95,0.5119,0.6094,45250518,0
+TDTH.US,D,20250328,000000,0.58,0.6,0.4009,0.405,4877605,0
+TDTH.US,D,20250331,000000,0.419,0.419,0.3429,0.345973,1989046,0
+TDTH.US,D,20250401,000000,0.3477,0.3795,0.2883,0.2986,2992714,0
+TDTH.US,D,20250402,000000,0.3,0.3074,0.2313,0.2313,2727694,0
+TDTH.US,D,20250403,000000,0.23,0.2922,0.2098,0.2194,7883782,0
+TDTH.US,D,20250404,000000,0.232,0.2393,0.2005,0.218,3739386,0
+TDTH.US,D,20250407,000000,0.2,0.2645,0.2,0.257,3050876,0
+TDTH.US,D,20250408,000000,0.275,0.28,0.24,0.26,1679008,0
+TDTH.US,D,20250409,000000,0.2485,0.25,0.2245,0.228,1041351,0
+TDTH.US,D,20250410,000000,0.23,0.2438,0.23,0.2419,401155,0
+TDTH.US,D,20250411,000000,0.235,0.2461,0.2338,0.2438,206440,0
+TDTH.US,D,20250414,000000,0.2426,0.2599,0.2405,0.2427,506421,0
+TDTH.US,D,20250415,000000,0.24,0.2545,0.235,0.2375,619012,0
+TDTH.US,D,20250416,000000,0.2375,0.2466,0.2181,0.2295,535930,0
+TDTH.US,D,20250417,000000,0.22,0.2393,0.22,0.2341,292369,0
+TDTH.US,D,20250421,000000,0.2217,0.235,0.2217,0.2251,297814,0
+TDTH.US,D,20250422,000000,0.233,0.2475,0.2256,0.233,927391,0
+TDTH.US,D,20250423,000000,0.232,0.27,0.232,0.25,998742,0
+TDTH.US,D,20250424,000000,0.2572,0.2943,0.25,0.2606,2303989,0
+TDTH.US,D,20250425,000000,0.2744,0.2748,0.225,0.2476,9436046,0
+TDTH.US,D,20250428,000000,0.2332,0.2662,0.2332,0.2589,1607338,0
+TDTH.US,D,20250429,000000,0.245,0.2509,0.24,0.2426,838669,0
+TDTH.US,D,20250430,000000,0.24,0.247,0.237,0.241,373975,0
+TDTH.US,D,20250501,000000,0.245,0.279,0.24093,0.265,1458958,0
+TDTH.US,D,20250502,000000,0.2585,0.2604,0.2465,0.2477,721904,0
+TDTH.US,D,20250505,000000,0.255,0.255,0.2351,0.2372,484105,0
+TDTH.US,D,20250506,000000,0.245299,0.2453,0.235,0.2382,861124,0
+TDTH.US,D,20250507,000000,0.235,0.2395,0.221,0.226366,740089,0
+TDTH.US,D,20250508,000000,0.2235,0.2264,0.2034,0.2208,1065465,0
+TDTH.US,D,20250509,000000,0.229,0.229,0.215,0.2201,339229,0
+TDTH.US,D,20250512,000000,0.235,0.245,0.2248,0.235,803542,0
+TDTH.US,D,20250513,000000,0.235,0.2542,0.2318,0.2452,904544,0
+TDTH.US,D,20250514,000000,0.2354,0.2447,0.231,0.2398,210737,0
+TDTH.US,D,20250515,000000,0.2387,0.2387,0.215,0.216,829326,0
+TDTH.US,D,20250516,000000,0.235,0.2353,0.21755,0.22,366297,0
+TDTH.US,D,20250519,000000,0.215,0.2487,0.215,0.2389,797634,0
+TDTH.US,D,20250520,000000,0.2302,0.245,0.23,0.2375,379854,0
+TDTH.US,D,20250521,000000,0.2374,0.2375,0.222,0.2262,251396,0
+TDTH.US,D,20250522,000000,0.2261,0.2361,0.2238,0.2318,441942,0
+TDTH.US,D,20250523,000000,0.228,0.2625,0.228,0.2522,1747586,0
+TDTH.US,D,20250527,000000,0.26,0.297,0.26,0.283,2292173,0
+TDTH.US,D,20250528,000000,0.282,0.295,0.2661,0.2861,501816,0
+TDTH.US,D,20250529,000000,0.2911,0.3253,0.2911,0.308,1105683,0
+TDTH.US,D,20250530,000000,0.3277,0.3334,0.3101,0.332,1157666,0
+TDTH.US,D,20250602,000000,0.33,0.4298,0.33,0.333,3596536,0
+TDTH.US,D,20250603,000000,0.35,0.3798,0.35,0.3749,689662,0
+TDTH.US,D,20250604,000000,0.3694,0.3839,0.35,0.362,473981,0
+TDTH.US,D,20250605,000000,0.36,0.379,0.3543,0.3557,256281,0
+TDTH.US,D,20250606,000000,0.3457,0.3639,0.328,0.3355,553250,0
+TDTH.US,D,20250609,000000,0.339,0.3524,0.339,0.342,175278,0
+TDTH.US,D,20250610,000000,0.3503,0.3503,0.3143,0.326,140142,0
+TDTH.US,D,20250611,000000,0.3199,0.3375,0.311,0.3202,211006,0
+TDTH.US,D,20250612,000000,0.3876,0.4,0.172,0.2232,45431940,0
+TDTH.US,D,20250613,000000,0.212,0.2275,0.2,0.211,7132867,0
+TDTH.US,D,20250616,000000,0.2547,0.35,0.2144,0.2445,62043652,0
+TDTH.US,D,20250617,000000,0.2893,0.32,0.259,0.2798,47762639,0
+TDTH.US,D,20250618,000000,0.2566,0.27,0.2351,0.248851,3386517,0
+TDTH.US,D,20250620,000000,0.2407,0.26,0.2368,0.2383,2427857,0
+TDTH.US,D,20250623,000000,0.2209,0.237,0.2103,0.2142,3035357,0
+TDTH.US,D,20250624,000000,0.222,0.2417,0.2201,0.2373,2545150,0
+TDTH.US,D,20250625,000000,0.243,0.24605,0.2238,0.233,2342431,0
+TDTH.US,D,20250626,000000,0.2325,0.236999,0.2163,0.2248,1287326,0
+TDTH.US,D,20250627,000000,0.225,0.229899,0.2102,0.215,1436425,0
+TDTH.US,D,20250630,000000,0.2155,0.2499,0.214,0.2421,5619737,0
+TDTH.US,D,20250701,000000,0.25,0.2502,0.2334,0.2369,2123805,0
+TDTH.US,D,20250702,000000,0.234,0.2709,0.23,0.2599,2999451,0
+TDTH.US,D,20250703,000000,0.26,0.2796,0.252,0.2689,2540335,0
+TDTH.US,D,20250707,000000,0.28,0.28,0.25,0.26,1324048,0
+TDTH.US,D,20250708,000000,0.2522,0.2773,0.25,0.2687,970865,0
+TDTH.US,D,20250709,000000,0.2826,0.3802,0.2616,0.3414,13336922,0
+TDTH.US,D,20250710,000000,0.318,0.415,0.3158,0.399,5219206,0
+TDTH.US,D,20250711,000000,0.4295,0.59,0.3578,0.3825,24133022,0
+TDTH.US,D,20250714,000000,0.42,0.4964,0.411,0.4559,8444241,0
+TDTH.US,D,20250715,000000,0.4377,0.77,0.424,0.725,26735478,0
+TDTH.US,D,20250716,000000,0.7509,1.35,0.73,0.869,39979964,0
+TDTH.US,D,20250717,000000,1.05,1.11,0.881,1.05,12801298,0
+TDTH.US,D,20250718,000000,1.22,1.7,1.18,1.43,25164209,0
+TDTH.US,D,20250721,000000,1.66,2.1,1.66,2,14013272,0
+TDTH.US,D,20250722,000000,2.23,2.68,1.86,2.24,14227106,0
+TDTH.US,D,20250723,000000,1.95,2.05,1.33,1.81,6982614,0
+TDTH.US,D,20250724,000000,1.33,1.73,1.12,1.35,7898195,0
+TDTH.US,D,20250725,000000,1.35,1.539,1.19,1.34,2801541,0
+TDTH.US,D,20250728,000000,1.28,1.48,1.26,1.45,2021817,0
+TDTH.US,D,20250729,000000,1.49,1.52,1.22,1.35,1719060,0
+TDTH.US,D,20250730,000000,1.36,1.4499,1.2906,1.4,893504,0
+TDTH.US,D,20250731,000000,1.41,1.6199,1.39,1.47,1143144,0
+TDTH.US,D,20250801,000000,1.46,1.5599,1.22,1.28,1078183,0
+TDTH.US,D,20250804,000000,1.3,1.35,1.26,1.29,686846,0
+TDTH.US,D,20250805,000000,1.26,1.3496,1.11,1.16,906010,0
+TDTH.US,D,20250806,000000,1.17,1.27,1.12,1.22,658840,0
+TDTH.US,D,20250807,000000,1.25,1.36,1.11,1.2,1356731,0
+TDTH.US,D,20250808,000000,1.4,1.41,1.08,1.09,2407781,0
+TDTH.US,D,20250811,000000,1.14,1.18,0.88,0.899,1843384,0
+TDTH.US,D,20250812,000000,0.9215,0.97,0.745,0.8199,1577802,0
+TDTH.US,D,20250813,000000,0.86,0.9799,0.8575,0.969,1419706,0
+TDTH.US,D,20250814,000000,0.98,0.98,0.89,0.947,955767,0
+TDTH.US,D,20250815,000000,0.97,0.97,0.890001,0.964,543175,0
+TDTH.US,D,20250818,000000,0.971,0.9733,0.8718,0.8724,989177,0
+TDTH.US,D,20250819,000000,0.9,0.924,0.85,0.8833,453240,0
+TDTH.US,D,20250820,000000,0.8815,0.9229,0.8567,0.9217,453307,0
+TDTH.US,D,20250821,000000,0.934,0.934,0.82,0.8511,795566,0
+TDTH.US,D,20250822,000000,0.87,0.884,0.77,0.794,1225752,0
+TDTH.US,D,20250825,000000,0.795,0.799899,0.67,0.7067,1416809,0
+TDTH.US,D,20250826,000000,0.7032,0.7399,0.694,0.6999,364878,0
+TDTH.US,D,20250827,000000,0.73,0.7999,0.7025,0.7206,521874,0
+TDTH.US,D,20250828,000000,0.7509,0.78,0.71,0.7304,409230,0
+TDTH.US,D,20250829,000000,0.722,0.75,0.7101,0.7295,294633,0
+TDTH.US,D,20250902,000000,0.72,0.74,0.67,0.69,394506,0
+TDTH.US,D,20250903,000000,0.685,0.71,0.6384,0.6577,211714,0
+TDTH.US,D,20250904,000000,0.694,0.6949,0.6003,0.646,238446,0
+TDTH.US,D,20250905,000000,0.67,0.76,0.6305,0.757,364075,0
+TDTH.US,D,20250908,000000,0.77,0.9,0.77,0.8799,1171439,0
+TDTH.US,D,20250909,000000,0.94,1.0998,0.9101,0.9845,2302698,0
+TDTH.US,D,20250910,000000,1.06,1.24,1.0575,1.15,2456720,0
+TDTH.US,D,20250911,000000,1.16,1.16,0.962,1.07,2008965,0
+TDTH.US,D,20250912,000000,1.08,1.08,1.01,1.0499,491152,0
+TDTH.US,D,20250915,000000,1.04,1.07,0.9066,0.9523,733824,0
+TDTH.US,D,20250916,000000,0.9723,0.9841,0.9001,0.9236,374788,0
+TDTH.US,D,20250917,000000,0.92,0.93,0.8527,0.89,363980,0
+TDTH.US,D,20250918,000000,0.93,1.05,0.93,0.999,814158,0
+TDTH.US,D,20250919,000000,0.9993,0.9993,0.903,0.924,523505,0
+TDTH.US,D,20250922,000000,0.92,0.95,0.89,0.9441,378096,0
+TDTH.US,D,20250923,000000,0.95,1.15,0.9102,0.9385,1018656,0
+TDTH.US,D,20250924,000000,0.9385,0.99,0.93,0.9649,269477,0
+TDTH.US,D,20250925,000000,0.9645,1.02,0.915,0.96,311599,0
+TDTH.US,D,20250926,000000,0.98,0.98,0.8765,0.92,366059,0
+TDTH.US,D,20250929,000000,0.91,0.949999,0.88,0.8985,415799,0
+TDTH.US,D,20250930,000000,0.9,0.9396,0.88,0.916,241211,0
+TDTH.US,D,20251001,000000,0.89,0.9367,0.86,0.907,458567,0
+TDTH.US,D,20251002,000000,0.89,0.9999,0.89,0.9884,908198,0
+TDTH.US,D,20251003,000000,1,1.02,0.9029,0.921,492360,0
+TDTH.US,D,20251006,000000,0.91,0.975,0.9,0.9689,501847,0
+TDTH.US,D,20251007,000000,0.98,1.01,0.925,0.94,499572,0
+TDTH.US,D,20251008,000000,0.97,0.975,0.9037,0.929913,279146,0
+TDTH.US,D,20251009,000000,0.913,0.9476,0.8941,0.914,421639,0
+TDTH.US,D,20251010,000000,0.915,0.9593,0.8101,0.8669,496183,0
+TDTH.US,D,20251013,000000,0.87,0.89,0.81,0.8294,418736,0
+TDTH.US,D,20251014,000000,0.77,0.85,0.76,0.8328,314343,0
+TDTH.US,D,20251015,000000,0.825,0.8722,0.81,0.822,200476,0
+TDTH.US,D,20251016,000000,0.87,0.874,0.7338,0.765,332340,0
+TDTH.US,D,20251017,000000,0.744,0.84,0.744,0.76,264974,0
+TDTH.US,D,20251020,000000,0.8,0.8,0.7163,0.75,260958,0
+TDTH.US,D,20251021,000000,0.76,0.8196,0.734,0.7943,253643,0
+TDTH.US,D,20251022,000000,0.765,0.7936,0.71,0.7245,226519,0
+TDTH.US,D,20251023,000000,0.71,0.7899,0.71,0.7899,189319,0
+TDTH.US,D,20251024,000000,0.76,0.81,0.74,0.8077,162705,0
+TDTH.US,D,20251027,000000,0.8077,0.81,0.7886,0.7967,90428,0
+TDTH.US,D,20251028,000000,0.8118,0.8118,0.7321,0.7715,101257,0
+TDTH.US,D,20251029,000000,0.801,0.801,0.7318,0.744,107975,0
+TDTH.US,D,20251030,000000,0.765,0.8,0.72,0.7315,97321,0
+TDTH.US,D,20251031,000000,0.74,0.74,0.71,0.71,205432,0
+TDTH.US,D,20251103,000000,0.73,0.755,0.6715,0.7098,121142,0
+TDTH.US,D,20251104,000000,0.65,0.66,0.5602,0.5642,309495,0
+TDTH.US,D,20251105,000000,0.5607,0.6364,0.5607,0.608,120762,0
+TDTH.US,D,20251106,000000,0.628,0.6606,0.561,0.5897,161824,0
+TDTH.US,D,20251107,000000,0.599,0.6,0.56,0.5918,102390,0
+TDTH.US,D,20251110,000000,0.59,0.7,0.59,0.7,193230,0
+TDTH.US,D,20251111,000000,0.6997,0.7,0.65,0.6699,82594,0
+TDTH.US,D,20251112,000000,0.67,0.697,0.653831,0.6883,75569,0
+TDTH.US,D,20251113,000000,0.691,0.695,0.605,0.6643,118713,0
+TDTH.US,D,20251114,000000,0.5851,0.649999,0.5851,0.6101,94540,0
+TDTH.US,D,20251117,000000,0.5918,0.61,0.5464,0.58,132534,0
+TDTH.US,D,20251118,000000,0.5626,0.57,0.52,0.543,158922,0
+TDTH.US,D,20251119,000000,0.569,0.569,0.5117,0.5499,59980,0
+TDTH.US,D,20251120,000000,0.54,0.56,0.511,0.5306,72101,0
+TDTH.US,D,20251121,000000,0.5455,0.5455,0.49495,0.519,300766,0
+TDTH.US,D,20251124,000000,0.538,0.5534,0.4598,0.4902,184428,0
+TDTH.US,D,20251125,000000,0.4902,0.51,0.451,0.4906,147006,0
+TDTH.US,D,20251126,000000,0.4759,0.5137,0.4732,0.49,103495,0
+TDTH.US,D,20251128,000000,0.495,0.56,0.495,0.541,119162,0
+TDTH.US,D,20251201,000000,0.549,0.57,0.5186,0.57,68909,0
+TDTH.US,D,20251202,000000,0.5103,0.577,0.5103,0.576,103949,0
+TDTH.US,D,20251203,000000,0.5747,0.5802,0.54,0.5761,94966,0
+TDTH.US,D,20251204,000000,0.5588,0.5588,0.5255,0.55,78736,0
+TDTH.US,D,20251205,000000,0.569,0.6,0.5371,0.5985,77681,0
+TDTH.US,D,20251208,000000,0.5796,0.6,0.5066,0.5962,116527,0
+TDTH.US,D,20251209,000000,0.5783,0.6099,0.5108,0.5978,233169,0
+TDTH.US,D,20251210,000000,0.57,0.6283,0.57,0.6169,55064,0
+TDTH.US,D,20251211,000000,0.6148,0.62,0.5213,0.5686,124954,0
+TDTH.US,D,20251212,000000,0.5788,0.5788,0.541,0.5427,68204,0
+TDTH.US,D,20251215,000000,0.5225,0.5427,0.4013,0.4488,441080,0
+TDTH.US,D,20251216,000000,0.4135,0.455,0.4135,0.4264,104237,0
+TDTH.US,D,20251217,000000,0.4264,0.4389,0.41,0.4101,121450,0
+TDTH.US,D,20251218,000000,0.4101,0.421,0.32,0.3493,693181,0
+TDTH.US,D,20251219,000000,0.35,0.4062,0.3401,0.3887,638117,0
+TDTH.US,D,20251222,000000,0.4013,0.42,0.4,0.4001,116036,0
+TDTH.US,D,20251223,000000,0.3997,0.42,0.351,0.3822,74239,0
+TDTH.US,D,20251224,000000,0.37,0.4242,0.37,0.395,27555,0
+TDTH.US,D,20251226,000000,0.42,0.42,0.3501,0.355,61579,0
+TDTH.US,D,20251229,000000,0.3557,0.3557,0.3006,0.304,546915,0
+TDTH.US,D,20251230,000000,0.34,0.359999,0.31,0.313,288710,0
+TDTH.US,D,20251231,000000,0.312,0.3328,0.29,0.3001,361568,0
+TDTH.US,D,20260102,000000,0.3103,0.3706,0.3103,0.353,365518,0
+TDTH.US,D,20260105,000000,0.3601,0.536,0.360001,0.472,6413790,0
+TDTH.US,D,20260106,000000,0.5146,0.65,0.45501,0.5434,2221092,0
+TDTH.US,D,20260107,000000,0.5504,0.5582,0.455,0.471,555989,0
+TDTH.US,D,20260108,000000,0.4706,0.4999,0.43,0.4306,264852,0
+TDTH.US,D,20260109,000000,0.44,0.472899,0.4201,0.4201,182031,0
+TDTH.US,D,20260112,000000,0.4075,0.467999,0.405,0.4229,324255,0
+TDTH.US,D,20260113,000000,0.43,0.4664,0.4015,0.4167,133809,0
+TDTH.US,D,20260114,000000,0.4189,0.45,0.408,0.4201,191038,0
+TDTH.US,D,20260115,000000,0.425,0.439999,0.415,0.415,73207,0
+TDTH.US,D,20260116,000000,0.419,0.42515,0.4102,0.4102,97137,0
+TDTH.US,D,20260120,000000,0.4102,0.4102,0.3522,0.3544,202172,0
+TDTH.US,D,20260121,000000,0.377,0.3999,0.36,0.3614,75725,0
+TDTH.US,D,20260122,000000,0.3616,0.389,0.3616,0.3717,98919,0
+TDTH.US,D,20260123,000000,0.3715,0.3972,0.3601,0.3603,169934,0
+TDTH.US,D,20260126,000000,0.36,0.379999,0.3587,0.36,151014,0
+TDTH.US,D,20260127,000000,0.375,0.3784,0.35805,0.3601,142910,0
+TDTH.US,D,20260128,000000,0.377,0.377,0.3601,0.3623,58244,0
+TDTH.US,D,20260129,000000,0.362,0.368,0.3399,0.3399,289113,0
+TDTH.US,D,20260130,000000,0.353,0.353,0.31,0.31,124093,0
+TDTH.US,D,20260202,000000,0.3195,0.39,0.3195,0.3217,326773,0
+TDTH.US,D,20260203,000000,0.32,0.35,0.3,0.3001,180482,0
+TDTH.US,D,20260204,000000,0.3024,0.31,0.26,0.2747,4904550,0
+TDTH.US,D,20260205,000000,0.2749,0.2888,0.175,0.2398,25986007,0
+TDTH.US,D,20260206,000000,0.22,0.2544,0.210201,0.235,1489629,0
+TDTH.US,D,20260209,000000,0.234,0.2769,0.2299,0.264,713365,0
+TDTH.US,D,20260210,000000,0.264,0.268,0.2402,0.2613,362787,0
+TDTH.US,D,20260211,000000,0.247,0.2697,0.241,0.253,202321,0
+TDTH.US,D,20260212,000000,0.25,0.2509,0.2153,0.2302,437907,0
+TDTH.US,D,20260213,000000,0.2279,0.2508,0.225,0.25,360401,0
+TDTH.US,D,20260217,000000,0.2472,0.2551,0.221,0.227,235095,0
+TDTH.US,D,20260218,000000,0.23,0.246,0.23,0.2354,424553,0
diff --git a/daily/us/nasdaq stocks/2/tdwdu.us.txt b/daily/us/nasdaq stocks/2/tdwdu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9b9635e261fff55651854c74b9a5d84d655cf7ee
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tdwdu.us.txt	
@@ -0,0 +1,45 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TDWDU.US,D,20251110,000000,10.05,10.06,10.04,10.04,402662,0
+TDWDU.US,D,20251111,000000,10.05,10.06,10.045,10.05,41902,0
+TDWDU.US,D,20251112,000000,10.04,10.06,10.04,10.04,70174,0
+TDWDU.US,D,20251113,000000,10.04,10.05,10.03,10.035,128243,0
+TDWDU.US,D,20251114,000000,10.03,10.045,10.03,10.04,125464,0
+TDWDU.US,D,20251117,000000,10.04,10.04,10.0336,10.04,60447,0
+TDWDU.US,D,20251118,000000,10.0301,10.04,10.0301,10.035,37854,0
+TDWDU.US,D,20251119,000000,10.03,10.05,10.03,10.04,216048,0
+TDWDU.US,D,20251120,000000,10.0421,10.05,10.0404,10.045,6264,0
+TDWDU.US,D,20251121,000000,10.04,10.04,10.035,10.035,114803,0
+TDWDU.US,D,20251124,000000,10.04,10.05,10.04,10.05,22809,0
+TDWDU.US,D,20251125,000000,10.045,10.05,10.0414,10.0414,2678,0
+TDWDU.US,D,20251126,000000,10.05,10.05,10.04,10.04,13877,0
+TDWDU.US,D,20251128,000000,10.1,10.1,10.03,10.03,947,0
+TDWDU.US,D,20251201,000000,10.04,10.04,10.03,10.03,97026,0
+TDWDU.US,D,20251202,000000,10.035,10.035,10.02,10.025,191783,0
+TDWDU.US,D,20251203,000000,10.03,10.03,10.0251,10.0251,1381,0
+TDWDU.US,D,20251204,000000,10.04,10.04,10.0255,10.0255,141600,0
+TDWDU.US,D,20251205,000000,10.04,10.04,10.025,10.025,31674,0
+TDWDU.US,D,20251208,000000,10.04,10.04,10.03,10.04,190687,0
+TDWDU.US,D,20251209,000000,10.04,10.04,10.04,10.04,797,0
+TDWDU.US,D,20251210,000000,10.02,10.02,10.02,10.02,2480,0
+TDWDU.US,D,20251211,000000,10.02,10.02,10.01,10.01,13201,0
+TDWDU.US,D,20251215,000000,10.02,10.02,10.01,10.01,160626,0
+TDWDU.US,D,20251217,000000,10.04,10.04,10.04,10.04,200,0
+TDWDU.US,D,20251218,000000,9.9559,10.03,9.9559,10.0299,1200,0
+TDWDU.US,D,20251219,000000,10.04,10.04,10.04,10.04,350,0
+TDWDU.US,D,20251222,000000,10.03,10.03,10.03,10.03,100,0
+TDWDU.US,D,20251223,000000,10.03,10.0828,10.03,10.06,107150,0
+TDWDU.US,D,20251229,000000,10.06,10.06,10.06,10.06,3600,0
+TDWDU.US,D,20251230,000000,10.06,10.06,10.06,10.06,298,0
+TDWDU.US,D,20260105,000000,10.016,10.016,10.01,10.01,448,0
+TDWDU.US,D,20260108,000000,10.02,10.03,10.02,10.03,1650,0
+TDWDU.US,D,20260109,000000,10.04,10.05,10.02,10.02,29804,0
+TDWDU.US,D,20260113,000000,10.05,10.05,10.05,10.05,25000,0
+TDWDU.US,D,20260123,000000,10.06,10.06,10.06,10.06,956,0
+TDWDU.US,D,20260127,000000,10.1,10.1,10.1,10.1,100,0
+TDWDU.US,D,20260128,000000,10.08,10.08,10.08,10.08,101,0
+TDWDU.US,D,20260202,000000,10.095,10.095,10.09,10.09,79486,0
+TDWDU.US,D,20260203,000000,10.09,10.0901,10.09,10.09,16472,0
+TDWDU.US,D,20260204,000000,10.09,10.0901,10.09,10.09,76280,0
+TDWDU.US,D,20260209,000000,9.7,10.04,9.6,10.04,15299,0
+TDWDU.US,D,20260210,000000,10.04,10.04,10.04,10.04,3300,0
+TDWDU.US,D,20260211,000000,9.7,10.165,8.93,10.16,34050,0
diff --git a/daily/us/nasdaq stocks/2/tead.us.txt b/daily/us/nasdaq stocks/2/tead.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b4f7d5ae524f3ced60711a54285280f056620542
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tead.us.txt	
@@ -0,0 +1,1149 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TEAD.US,D,20210723,000000,20,20.99,19.9,20,3945105,0
+TEAD.US,D,20210726,000000,20.7,20.71,20,20.05,427710,0
+TEAD.US,D,20210727,000000,20.0177,20.2,19.8,19.9,338321,0
+TEAD.US,D,20210728,000000,20.14,20.2,19.7,20,163167,0
+TEAD.US,D,20210729,000000,20.07,20.11,19.8119,19.95,169531,0
+TEAD.US,D,20210730,000000,19.95,19.97,19.37,19.62,166813,0
+TEAD.US,D,20210802,000000,19.57,19.8335,19.37,19.43,67253,0
+TEAD.US,D,20210803,000000,19.5,19.51,19,19,89522,0
+TEAD.US,D,20210804,000000,19.01,19.65,19.01,19.39,90260,0
+TEAD.US,D,20210805,000000,19.39,19.7132,19.36,19.5,66828,0
+TEAD.US,D,20210806,000000,19.3092,19.6525,19.19,19.42,61244,0
+TEAD.US,D,20210809,000000,19.45,20.08,19.1601,20.05,210712,0
+TEAD.US,D,20210810,000000,20.1,20.29,19.73,19.76,164552,0
+TEAD.US,D,20210811,000000,19.85,20.0073,19.51,19.79,78583,0
+TEAD.US,D,20210812,000000,19.8,20,19.75,19.94,72552,0
+TEAD.US,D,20210813,000000,19.82,19.99,19.5,19.75,94235,0
+TEAD.US,D,20210816,000000,19.6,19.64,19,19.09,109122,0
+TEAD.US,D,20210817,000000,19.25,19.6838,16.02,16.74,508748,0
+TEAD.US,D,20210818,000000,17.12,17.12,15.41,16.58,262892,0
+TEAD.US,D,20210819,000000,16.29,17.19,16.16,16.96,250241,0
+TEAD.US,D,20210820,000000,17.24,17.24,16.58,16.58,159530,0
+TEAD.US,D,20210823,000000,16.75,17.23,15.75,16.54,252378,0
+TEAD.US,D,20210824,000000,16.38,16.5776,16.15,16.4,196126,0
+TEAD.US,D,20210825,000000,16.45,16.5244,16.02,16.29,112031,0
+TEAD.US,D,20210826,000000,16.46,16.65,16.05,16.45,176169,0
+TEAD.US,D,20210827,000000,16.46,17.2625,15.94,17,234354,0
+TEAD.US,D,20210830,000000,17.09,17.23,16.1,17.14,270772,0
+TEAD.US,D,20210831,000000,17.24,17.86,16.9,17.4,208245,0
+TEAD.US,D,20210901,000000,17.63,18.85,17.27,18.69,151956,0
+TEAD.US,D,20210902,000000,18.8,18.88,18.26,18.44,153068,0
+TEAD.US,D,20210903,000000,18.33,18.51,17.75,17.93,195541,0
+TEAD.US,D,20210907,000000,17.86,18.14,16.9001,17.48,209262,0
+TEAD.US,D,20210908,000000,17.48,17.48,16.53,16.53,99884,0
+TEAD.US,D,20210909,000000,16.71,16.98,16.31,16.4,151344,0
+TEAD.US,D,20210910,000000,16.7,16.86,16.42,16.7,82677,0
+TEAD.US,D,20210913,000000,16.65,16.94,15.7221,16.53,188744,0
+TEAD.US,D,20210914,000000,16.65,16.87,16.2381,16.74,76418,0
+TEAD.US,D,20210915,000000,16.94,17.16,16.5,16.81,147776,0
+TEAD.US,D,20210916,000000,16.8,16.84,16.31,16.68,141065,0
+TEAD.US,D,20210917,000000,16.53,16.66,15.41,15.46,1250680,0
+TEAD.US,D,20210920,000000,15.5,15.5,14.6201,14.88,261790,0
+TEAD.US,D,20210921,000000,14.94,15.105,14.42,14.93,180091,0
+TEAD.US,D,20210922,000000,15.08,15.23,14.6,15.09,200921,0
+TEAD.US,D,20210923,000000,15.11,15.72,14.91,15.71,169436,0
+TEAD.US,D,20210924,000000,15.63,16.56,15.5,16.28,188133,0
+TEAD.US,D,20210927,000000,16.31,17.005,16.01,16.9,189581,0
+TEAD.US,D,20210928,000000,16.74,16.75,15.79,15.88,125254,0
+TEAD.US,D,20210929,000000,15.88,16.03,15.54,15.62,143478,0
+TEAD.US,D,20210930,000000,15.77,15.91,14.75,14.8,130307,0
+TEAD.US,D,20211001,000000,14.97,15.9,14.63,15.76,107632,0
+TEAD.US,D,20211004,000000,15.66,15.89,15,15.07,85685,0
+TEAD.US,D,20211005,000000,15.17,16.15,15.1,15.96,141677,0
+TEAD.US,D,20211006,000000,15.74,16,15.29,15.65,82270,0
+TEAD.US,D,20211007,000000,15.7,16.3746,15.26,16.11,89627,0
+TEAD.US,D,20211008,000000,16.2,16.43,15.81,15.93,77475,0
+TEAD.US,D,20211011,000000,15.91,16.02,15.59,15.8,38136,0
+TEAD.US,D,20211012,000000,15.88,16.09,15.32,15.57,62928,0
+TEAD.US,D,20211013,000000,15.67,16.06,15.51,15.84,47954,0
+TEAD.US,D,20211014,000000,16.11,16.5301,15.6101,16.11,55497,0
+TEAD.US,D,20211015,000000,16.33,16.33,15.8369,15.97,70445,0
+TEAD.US,D,20211018,000000,15.76,16.69,15.515,16.4,69993,0
+TEAD.US,D,20211019,000000,16.4,16.54,16.1338,16.31,33784,0
+TEAD.US,D,20211020,000000,16.32,16.5,16.1774,16.25,60355,0
+TEAD.US,D,20211021,000000,16.36,17.2689,16.29,16.93,80250,0
+TEAD.US,D,20211022,000000,16.93,16.93,16.35,16.51,62170,0
+TEAD.US,D,20211025,000000,16.48,17.08,16.2316,17.03,56627,0
+TEAD.US,D,20211026,000000,17.16,17.22,16.33,16.51,110642,0
+TEAD.US,D,20211027,000000,16.44,16.75,15.69,16.09,141422,0
+TEAD.US,D,20211028,000000,16.15,16.63,16.05,16.58,37077,0
+TEAD.US,D,20211029,000000,16.47,16.94,16.47,16.94,49215,0
+TEAD.US,D,20211101,000000,16.94,17.08,16.59,16.76,62699,0
+TEAD.US,D,20211102,000000,16.78,16.78,16.3421,16.41,37828,0
+TEAD.US,D,20211103,000000,16.38,17.08,16.34,16.87,58184,0
+TEAD.US,D,20211104,000000,16.97,17.06,16.35,16.61,37083,0
+TEAD.US,D,20211105,000000,16.79,16.88,16.18,16.42,43844,0
+TEAD.US,D,20211108,000000,16.44,16.75,16.315,16.59,63055,0
+TEAD.US,D,20211109,000000,16.63,16.79,16.13,16.58,59952,0
+TEAD.US,D,20211110,000000,16.61,17.1,16.61,16.77,150054,0
+TEAD.US,D,20211111,000000,17,17.7353,15.8105,16.05,153513,0
+TEAD.US,D,20211112,000000,16.31,16.49,16.01,16.32,51013,0
+TEAD.US,D,20211115,000000,16.4,16.86,16.07,16.8,159243,0
+TEAD.US,D,20211116,000000,16.82,16.9232,15.7401,16.58,88371,0
+TEAD.US,D,20211117,000000,16.64,16.73,16.27,16.62,97122,0
+TEAD.US,D,20211118,000000,16.62,16.62,16.1,16.47,153196,0
+TEAD.US,D,20211119,000000,16.38,16.5,15.03,15.42,130274,0
+TEAD.US,D,20211122,000000,15.61,15.78,14.4266,14.57,120049,0
+TEAD.US,D,20211123,000000,14.57,14.67,13.7152,14.18,119064,0
+TEAD.US,D,20211124,000000,14.09,15.225,14.04,15.16,57296,0
+TEAD.US,D,20211126,000000,14.77,15.29,14.52,15.01,40593,0
+TEAD.US,D,20211129,000000,15.18,15.41,14.252,14.85,113660,0
+TEAD.US,D,20211130,000000,14.717,15.28,14.33,15.09,67652,0
+TEAD.US,D,20211201,000000,15.05,15.3,13.92,14.37,134833,0
+TEAD.US,D,20211202,000000,14.3,14.91,13.69,14.4,102509,0
+TEAD.US,D,20211203,000000,14.5,14.59,13.34,14.48,125229,0
+TEAD.US,D,20211206,000000,14.57,15.08,14.02,14.82,108961,0
+TEAD.US,D,20211207,000000,15.11,15.73,14.835,15.32,67767,0
+TEAD.US,D,20211208,000000,15.32,15.5367,14.7,15.22,115431,0
+TEAD.US,D,20211209,000000,15.12,15.63,14.31,14.49,112448,0
+TEAD.US,D,20211210,000000,14.6,15,14.09,14.19,57546,0
+TEAD.US,D,20211213,000000,14.01,14.07,13.48,13.64,118425,0
+TEAD.US,D,20211214,000000,13.45,13.84,13.01,13.5,159817,0
+TEAD.US,D,20211215,000000,13.5,14.14,13,14,86739,0
+TEAD.US,D,20211216,000000,14.31,14.375,13.28,13.45,107539,0
+TEAD.US,D,20211217,000000,13.37,14.25,13,13.96,198603,0
+TEAD.US,D,20211220,000000,13.6,13.8052,13.16,13.45,99679,0
+TEAD.US,D,20211221,000000,13.6,14.17,13.56,13.88,50849,0
+TEAD.US,D,20211222,000000,13.96,14.2,13.69,13.93,71186,0
+TEAD.US,D,20211223,000000,14.02,14.54,13.56,14.23,56398,0
+TEAD.US,D,20211227,000000,14.24,14.24,13.4,13.82,115687,0
+TEAD.US,D,20211228,000000,13.78,13.93,13.41,13.47,33181,0
+TEAD.US,D,20211229,000000,13.58,13.67,13.28,13.58,87286,0
+TEAD.US,D,20211230,000000,13.53,14.39,13.52,14.01,64515,0
+TEAD.US,D,20211231,000000,14,14.09,13.63,14,129822,0
+TEAD.US,D,20220103,000000,14,14.68,13.51,13.77,72384,0
+TEAD.US,D,20220104,000000,13.89,14.24,13.7,14.14,75809,0
+TEAD.US,D,20220105,000000,14.17,14.6,13.5,13.6,86878,0
+TEAD.US,D,20220106,000000,13.98,14.59,13.66,14.17,149356,0
+TEAD.US,D,20220107,000000,14.69,15.31,14.49,14.52,130242,0
+TEAD.US,D,20220110,000000,14.37,14.46,14,14.3,71433,0
+TEAD.US,D,20220111,000000,14.41,15.35,14.3257,14.98,181926,0
+TEAD.US,D,20220112,000000,15.07,15.315,14.81,14.98,156544,0
+TEAD.US,D,20220113,000000,15.13,15.45,14.14,14.24,63563,0
+TEAD.US,D,20220114,000000,14.35,14.61,13.89,14.6,76152,0
+TEAD.US,D,20220118,000000,14.6,14.6,13.82,14.21,120598,0
+TEAD.US,D,20220119,000000,13.51,15.23,13.34,14.99,1346210,0
+TEAD.US,D,20220120,000000,14.79,15.7,14.32,14.38,532977,0
+TEAD.US,D,20220121,000000,14.31,14.31,12.91,12.985,585324,0
+TEAD.US,D,20220124,000000,12.55,12.74,11.56,12.58,828359,0
+TEAD.US,D,20220125,000000,12.33,12.95,12.25,12.66,215882,0
+TEAD.US,D,20220126,000000,12.8,13.24,12.63,13.03,509318,0
+TEAD.US,D,20220127,000000,13.19,13.33,12.39,12.47,422612,0
+TEAD.US,D,20220128,000000,12.26,12.45,11.71,12,457410,0
+TEAD.US,D,20220131,000000,12,12.8,11.7501,12.62,693962,0
+TEAD.US,D,20220201,000000,12.68,13.61,12.57,13.59,992894,0
+TEAD.US,D,20220202,000000,13.5,13.5,12.44,12.47,591291,0
+TEAD.US,D,20220203,000000,12.25,12.51,11.79,12.51,708281,0
+TEAD.US,D,20220204,000000,12.43,13.23,12.01,13.14,845133,0
+TEAD.US,D,20220207,000000,13.14,13.5,12.78,13.19,503459,0
+TEAD.US,D,20220208,000000,13.08,13.82,12.97,13.76,405142,0
+TEAD.US,D,20220209,000000,13.89,13.89,13.525,13.73,405962,0
+TEAD.US,D,20220210,000000,13.39,13.94,13.33,13.59,394031,0
+TEAD.US,D,20220211,000000,13.71,13.71,12.81,12.88,435583,0
+TEAD.US,D,20220214,000000,12.83,13.47,12.51,12.89,374301,0
+TEAD.US,D,20220215,000000,13.1,13.19,12.78,13.15,458786,0
+TEAD.US,D,20220216,000000,13.08,13.08,12.52,12.93,329744,0
+TEAD.US,D,20220217,000000,12.83,12.85,12.11,12.14,292034,0
+TEAD.US,D,20220218,000000,12.26,12.26,11.66,11.92,423317,0
+TEAD.US,D,20220222,000000,11.93,12.9,11.74,12.61,522715,0
+TEAD.US,D,20220223,000000,12.7,13.23,12.55,12.76,354843,0
+TEAD.US,D,20220224,000000,12.25,13.73,12.011,13.69,399695,0
+TEAD.US,D,20220225,000000,13.65,14.14,13.5312,13.83,390869,0
+TEAD.US,D,20220228,000000,13.35,13.75,12.4418,13.04,470627,0
+TEAD.US,D,20220301,000000,13.4,13.4,11.3907,12,1018496,0
+TEAD.US,D,20220302,000000,12.185,12.42,11.33,11.79,494372,0
+TEAD.US,D,20220303,000000,11.51,11.7,10.87,11.01,675654,0
+TEAD.US,D,20220304,000000,10.88,10.9556,10.56,10.63,388967,0
+TEAD.US,D,20220307,000000,10.51,11.365,10.4501,10.86,490224,0
+TEAD.US,D,20220308,000000,10.87,11.44,10.66,11.01,289657,0
+TEAD.US,D,20220309,000000,11.16,11.88,11.03,11.78,465637,0
+TEAD.US,D,20220310,000000,11.71,11.81,11.21,11.39,263614,0
+TEAD.US,D,20220311,000000,11.41,11.5,10.99,11.01,270122,0
+TEAD.US,D,20220314,000000,10.95,11.12,10.12,10.17,399423,0
+TEAD.US,D,20220315,000000,10.12,11.2,10.12,10.93,444600,0
+TEAD.US,D,20220316,000000,10.95,11.58,10.95,11.21,475449,0
+TEAD.US,D,20220317,000000,10.96,11.42,10.96,11.29,453832,0
+TEAD.US,D,20220318,000000,11.17,11.8,11.04,11.18,2290740,0
+TEAD.US,D,20220321,000000,11.17,11.62,11.05,11.17,401318,0
+TEAD.US,D,20220322,000000,11.28,11.65,11.2,11.38,486850,0
+TEAD.US,D,20220323,000000,11.2,11.32,10.83,10.87,230159,0
+TEAD.US,D,20220324,000000,10.92,11.04,10.57,11.02,210844,0
+TEAD.US,D,20220325,000000,11.08,11.15,10.665,10.88,156413,0
+TEAD.US,D,20220328,000000,10.88,11.07,10.785,11.06,147413,0
+TEAD.US,D,20220329,000000,11.17,11.46,11.03,11.33,198722,0
+TEAD.US,D,20220330,000000,11.34,11.54,10.97,11.02,148334,0
+TEAD.US,D,20220331,000000,11.06,11.17,10.72,10.73,144729,0
+TEAD.US,D,20220401,000000,10.74,10.96,10.61,10.92,189817,0
+TEAD.US,D,20220404,000000,11.06,11.41,11.01,11.24,140483,0
+TEAD.US,D,20220405,000000,11.24,11.28,10.825,10.91,126043,0
+TEAD.US,D,20220406,000000,10.72,10.7869,10.39,10.5,194448,0
+TEAD.US,D,20220407,000000,10.67,10.67,10.27,10.5,243082,0
+TEAD.US,D,20220408,000000,10.48,10.9,10.28,10.45,204661,0
+TEAD.US,D,20220411,000000,10.39,10.57,10.22,10.25,113529,0
+TEAD.US,D,20220412,000000,10.38,10.43,10,10.02,118615,0
+TEAD.US,D,20220413,000000,10.02,10.27,9.87,10.19,108817,0
+TEAD.US,D,20220414,000000,10.26,10.26,9.98,10.08,87915,0
+TEAD.US,D,20220418,000000,9.89,10.1,9.81,10.05,141990,0
+TEAD.US,D,20220419,000000,9.95,10.46,9.93,10.35,111154,0
+TEAD.US,D,20220420,000000,10.36,10.36,10.06,10.09,111309,0
+TEAD.US,D,20220421,000000,10.27,10.335,9.79,9.92,114843,0
+TEAD.US,D,20220422,000000,9.96,10.06,9.815,9.94,134800,0
+TEAD.US,D,20220425,000000,9.82,10.09,9.8,10.08,215130,0
+TEAD.US,D,20220426,000000,9.95,10,9.38,9.42,252394,0
+TEAD.US,D,20220427,000000,9.4,9.59,9,9.36,280584,0
+TEAD.US,D,20220428,000000,9.52,9.6257,9.14,9.5,199767,0
+TEAD.US,D,20220429,000000,9.37,9.545,8.97,9,191871,0
+TEAD.US,D,20220502,000000,9.07,9.295,8.822,9.28,171811,0
+TEAD.US,D,20220503,000000,9.12,9.44,9.09,9.23,181472,0
+TEAD.US,D,20220504,000000,9.29,9.75,8.915,9.71,243552,0
+TEAD.US,D,20220505,000000,9.51,9.51,9.05,9.25,234503,0
+TEAD.US,D,20220506,000000,9.28,9.36,8.83,8.91,243047,0
+TEAD.US,D,20220509,000000,8.86,9.11,8.48,8.53,195955,0
+TEAD.US,D,20220510,000000,8.72,9.13,8.68,8.95,605314,0
+TEAD.US,D,20220511,000000,8.93,8.98,7.815,7.89,206352,0
+TEAD.US,D,20220512,000000,7,7,5.585,6.28,1240666,0
+TEAD.US,D,20220513,000000,6.3,6.47,5.7855,6.05,1017254,0
+TEAD.US,D,20220516,000000,6.11,6.15,5.59,5.8,511604,0
+TEAD.US,D,20220517,000000,5.9,6.04,5.7,6.02,305644,0
+TEAD.US,D,20220518,000000,5.95,6.25,5.66,5.84,481084,0
+TEAD.US,D,20220519,000000,5.85,6.29,5.76,6.11,362882,0
+TEAD.US,D,20220520,000000,6.32,6.32,5.75,5.92,261700,0
+TEAD.US,D,20220523,000000,5.98,6.1,5.71,5.98,434612,0
+TEAD.US,D,20220524,000000,5.81,5.81,5.47,5.72,368765,0
+TEAD.US,D,20220525,000000,5.64,5.8,5.53,5.71,210371,0
+TEAD.US,D,20220526,000000,5.84,6.03,5.61,5.93,212359,0
+TEAD.US,D,20220527,000000,6.05,6.27,5.98,6.13,238872,0
+TEAD.US,D,20220531,000000,6.1,6.2599,5.86,6.14,422636,0
+TEAD.US,D,20220601,000000,6.2,6.29,5.83,5.84,257891,0
+TEAD.US,D,20220602,000000,5.74,6.155,5.67,5.99,533121,0
+TEAD.US,D,20220603,000000,5.87,6,5.74,5.95,243075,0
+TEAD.US,D,20220606,000000,6.05,6.13,5.69,5.89,284243,0
+TEAD.US,D,20220607,000000,5.83,6.02,5.7,6,309701,0
+TEAD.US,D,20220608,000000,5.95,6.06,5.82,5.84,349350,0
+TEAD.US,D,20220609,000000,5.81,5.84,5.51,5.53,429310,0
+TEAD.US,D,20220610,000000,5.43,5.665,5.33,5.39,505262,0
+TEAD.US,D,20220613,000000,5.12,5.5,4.85,5.46,451580,0
+TEAD.US,D,20220614,000000,5.49,5.54,5.37,5.5,258962,0
+TEAD.US,D,20220615,000000,5.55,5.6,5.3501,5.56,349801,0
+TEAD.US,D,20220616,000000,5.15,5.2,4.6,4.66,1321176,0
+TEAD.US,D,20220617,000000,4.7,5.22,4.69,5.15,1001944,0
+TEAD.US,D,20220621,000000,5.12,5.38,5.04,5.07,530213,0
+TEAD.US,D,20220622,000000,5,5.32,5,5.16,456597,0
+TEAD.US,D,20220623,000000,5.18,5.455,4.98,5.44,400474,0
+TEAD.US,D,20220624,000000,5.47,5.65,5.33,5.45,2480936,0
+TEAD.US,D,20220627,000000,5.51,5.65,5.29,5.37,291828,0
+TEAD.US,D,20220628,000000,5.41,5.43,5.06,5.07,273828,0
+TEAD.US,D,20220629,000000,5.04,5.17,4.95,5.02,214959,0
+TEAD.US,D,20220630,000000,4.96,5.09,4.85,5.03,210519,0
+TEAD.US,D,20220701,000000,4.96,5.17,4.83,5.07,235765,0
+TEAD.US,D,20220705,000000,5.01,5.39,4.742,5.39,242031,0
+TEAD.US,D,20220706,000000,5.35,5.46,5.13,5.16,213015,0
+TEAD.US,D,20220707,000000,5.13,5.31,5.13,5.2,182657,0
+TEAD.US,D,20220708,000000,5.17,5.26,5.075,5.22,220900,0
+TEAD.US,D,20220711,000000,5.19,5.33,5.05,5.08,128065,0
+TEAD.US,D,20220712,000000,5.1,5.24,5.08,5.16,148513,0
+TEAD.US,D,20220713,000000,5.05,5.36,5.05,5.3,320661,0
+TEAD.US,D,20220714,000000,5.29,5.38,4.98,5.11,541595,0
+TEAD.US,D,20220715,000000,5.22,5.38,5.18,5.38,194407,0
+TEAD.US,D,20220718,000000,5.38,5.54,5.28,5.3,214425,0
+TEAD.US,D,20220719,000000,5.27,5.525,5.27,5.32,307751,0
+TEAD.US,D,20220720,000000,5.32,5.55,5.26,5.47,317414,0
+TEAD.US,D,20220721,000000,5.43,5.69,5.43,5.64,223414,0
+TEAD.US,D,20220722,000000,5.62,5.62,5.2,5.25,149814,0
+TEAD.US,D,20220725,000000,5.21,5.33,4.82,5.33,350095,0
+TEAD.US,D,20220726,000000,5.24,5.38,5.12,5.26,215851,0
+TEAD.US,D,20220727,000000,5.3,5.44,5.205,5.43,168247,0
+TEAD.US,D,20220728,000000,5.4,5.56,5.26,5.53,156748,0
+TEAD.US,D,20220729,000000,5.6,5.64,5.39,5.6,382128,0
+TEAD.US,D,20220801,000000,5.52,5.68,5.36,5.62,223242,0
+TEAD.US,D,20220802,000000,5.57,5.88,5.56,5.84,225078,0
+TEAD.US,D,20220803,000000,5.85,6.135,5.81,5.98,345393,0
+TEAD.US,D,20220804,000000,5.99,6.19,5.89,6.16,169588,0
+TEAD.US,D,20220805,000000,6.02,6.2,5.86,6.14,254557,0
+TEAD.US,D,20220808,000000,6.15,6.52,6.15,6.43,205474,0
+TEAD.US,D,20220809,000000,6.34,6.51,6.225,6.43,455636,0
+TEAD.US,D,20220810,000000,6.55,6.92,6.47,6.72,445026,0
+TEAD.US,D,20220811,000000,6.35,6.35,5.12,5.13,1186480,0
+TEAD.US,D,20220812,000000,5.2,5.972,5.1,5.8,655040,0
+TEAD.US,D,20220815,000000,5.7,6.11,5.6,5.99,342899,0
+TEAD.US,D,20220816,000000,5.75,5.87,5.22,5.32,618845,0
+TEAD.US,D,20220817,000000,5.33,5.33,4.94,4.96,503489,0
+TEAD.US,D,20220818,000000,4.95,5.1,4.73,4.99,451173,0
+TEAD.US,D,20220819,000000,4.9,4.9,4.57,4.59,699211,0
+TEAD.US,D,20220822,000000,4.58,4.625,4.37,4.42,475404,0
+TEAD.US,D,20220823,000000,4.39,4.56,4.33,4.42,377271,0
+TEAD.US,D,20220824,000000,4.38,4.72,4.26,4.69,451406,0
+TEAD.US,D,20220825,000000,4.73,4.885,4.645,4.81,233620,0
+TEAD.US,D,20220826,000000,4.78,4.88,4.68,4.75,209016,0
+TEAD.US,D,20220829,000000,4.68,4.9,4.66,4.74,162473,0
+TEAD.US,D,20220830,000000,4.77,4.8665,4.485,4.51,301242,0
+TEAD.US,D,20220831,000000,4.51,4.6,4.38,4.41,287712,0
+TEAD.US,D,20220901,000000,4.35,4.4,4.17,4.38,317228,0
+TEAD.US,D,20220902,000000,4.43,4.43,4.26,4.29,216238,0
+TEAD.US,D,20220906,000000,4.27,4.34,4.17,4.27,245107,0
+TEAD.US,D,20220907,000000,4.23,4.38,4.17,4.25,588657,0
+TEAD.US,D,20220908,000000,4.18,4.25,4.07,4.22,317397,0
+TEAD.US,D,20220909,000000,4.26,4.4,4.2,4.26,344194,0
+TEAD.US,D,20220912,000000,4.26,4.425,4.26,4.34,351640,0
+TEAD.US,D,20220913,000000,4.26,4.26,4.09,4.14,496547,0
+TEAD.US,D,20220914,000000,4.14,4.15,3.855,4,689158,0
+TEAD.US,D,20220915,000000,4,4.05,3.89,3.9,432168,0
+TEAD.US,D,20220916,000000,3.83,3.86,3.515,3.61,1990915,0
+TEAD.US,D,20220919,000000,3.57,3.76,3.45,3.74,725092,0
+TEAD.US,D,20220920,000000,3.65,3.76,3.56,3.57,381620,0
+TEAD.US,D,20220921,000000,3.43,3.615,3.42,3.49,673571,0
+TEAD.US,D,20220922,000000,3.54,3.78,3.46,3.72,484735,0
+TEAD.US,D,20220923,000000,3.64,3.79,3.63,3.66,255871,0
+TEAD.US,D,20220926,000000,3.65,3.78,3.56,3.6,227438,0
+TEAD.US,D,20220927,000000,3.63,3.745,3.595,3.65,257546,0
+TEAD.US,D,20220928,000000,3.64,3.72,3.59,3.63,443414,0
+TEAD.US,D,20220929,000000,3.6,3.61,3.51,3.61,234670,0
+TEAD.US,D,20220930,000000,3.59,3.75,3.59,3.65,231669,0
+TEAD.US,D,20221003,000000,3.68,3.73,3.57,3.62,731030,0
+TEAD.US,D,20221004,000000,3.67,4.0296,3.66,3.94,413980,0
+TEAD.US,D,20221005,000000,3.86,4.145,3.86,4.12,227099,0
+TEAD.US,D,20221006,000000,4.13,4.265,4.08,4.23,310433,0
+TEAD.US,D,20221007,000000,4.17,4.21,3.99,4.06,262837,0
+TEAD.US,D,20221010,000000,4.05,4.05,3.89,3.97,206602,0
+TEAD.US,D,20221011,000000,3.95,3.985,3.795,3.93,174739,0
+TEAD.US,D,20221012,000000,3.91,3.985,3.84,3.94,196145,0
+TEAD.US,D,20221013,000000,3.84,4.065,3.71,4.02,231332,0
+TEAD.US,D,20221014,000000,4.06,4.08,3.91,3.92,191005,0
+TEAD.US,D,20221017,000000,3.99,4.2292,3.97,4.2,186982,0
+TEAD.US,D,20221018,000000,4.22,4.36,4.1,4.15,286350,0
+TEAD.US,D,20221019,000000,4.09,4.12,3.88,3.97,247159,0
+TEAD.US,D,20221020,000000,3.98,4.17,3.9,4.03,130169,0
+TEAD.US,D,20221021,000000,4.05,4.1411,3.93,4.14,143930,0
+TEAD.US,D,20221024,000000,4.15,4.165,3.94,4.11,131767,0
+TEAD.US,D,20221025,000000,4.15,4.345,4.08,4.31,178247,0
+TEAD.US,D,20221026,000000,4.3,4.395,4.03,4.22,147017,0
+TEAD.US,D,20221027,000000,4.24,4.32,3.94,4.2,131840,0
+TEAD.US,D,20221028,000000,4.23,4.31,4.04,4.29,230810,0
+TEAD.US,D,20221031,000000,4.25,4.34,4.05,4.28,113083,0
+TEAD.US,D,20221101,000000,4.34,4.4294,4.26,4.35,175652,0
+TEAD.US,D,20221102,000000,4.35,4.41,4.2,4.2,157573,0
+TEAD.US,D,20221103,000000,4.13,4.21,3.94,3.95,198434,0
+TEAD.US,D,20221104,000000,3.99,4,3.63,3.76,219276,0
+TEAD.US,D,20221107,000000,3.83,4.015,3.7,3.93,148166,0
+TEAD.US,D,20221108,000000,3.95,4.04,3.68,3.91,134835,0
+TEAD.US,D,20221109,000000,3.9,4.019,3.675,3.75,395264,0
+TEAD.US,D,20221110,000000,4.13,4.58,4.04,4.4,440914,0
+TEAD.US,D,20221111,000000,4.22,4.52,4.2,4.46,381907,0
+TEAD.US,D,20221114,000000,4.22,4.405,4.2,4.22,393353,0
+TEAD.US,D,20221115,000000,4.28,4.39,4.045,4.13,362263,0
+TEAD.US,D,20221116,000000,4.19,4.26,4.06,4.17,237384,0
+TEAD.US,D,20221117,000000,4.06,4.26,4.05,4.12,391774,0
+TEAD.US,D,20221118,000000,4.21,4.21,4.03,4.08,166305,0
+TEAD.US,D,20221121,000000,4.05,4.235,4.04,4.19,320239,0
+TEAD.US,D,20221122,000000,4.19,4.21,4.03,4.17,200762,0
+TEAD.US,D,20221123,000000,4.16,4.2,4.09,4.1,167142,0
+TEAD.US,D,20221125,000000,4.04,4.13,3.98,4.04,62269,0
+TEAD.US,D,20221128,000000,4.16,4.19,3.45,3.64,535107,0
+TEAD.US,D,20221129,000000,3.61,3.75,3.54,3.68,191928,0
+TEAD.US,D,20221130,000000,3.7,3.91,3.57,3.88,308075,0
+TEAD.US,D,20221201,000000,3.89,4.029,3.76,3.86,212971,0
+TEAD.US,D,20221202,000000,3.82,3.9,3.61,3.85,189039,0
+TEAD.US,D,20221205,000000,3.81,3.8824,3.76,3.78,171355,0
+TEAD.US,D,20221206,000000,3.77,3.77,3.49,3.61,307525,0
+TEAD.US,D,20221207,000000,3.56,3.69,3.49,3.55,198497,0
+TEAD.US,D,20221208,000000,3.54,3.6852,3.46,3.49,266481,0
+TEAD.US,D,20221209,000000,3.46,3.59,3.39,3.4,191299,0
+TEAD.US,D,20221212,000000,3.4,3.585,3.33,3.57,276014,0
+TEAD.US,D,20221213,000000,3.69,3.81,3.45,3.47,281952,0
+TEAD.US,D,20221214,000000,3.54,3.6,3.4203,3.51,203652,0
+TEAD.US,D,20221215,000000,3.42,3.46,3.36,3.39,148521,0
+TEAD.US,D,20221216,000000,3.55,3.99,3.48,3.97,831265,0
+TEAD.US,D,20221219,000000,3.92,4.06,3.75,3.83,374203,0
+TEAD.US,D,20221220,000000,3.78,3.815,3.62,3.65,240686,0
+TEAD.US,D,20221221,000000,3.65,3.86,3.6,3.79,307333,0
+TEAD.US,D,20221222,000000,3.74,3.74,3.44,3.53,271755,0
+TEAD.US,D,20221223,000000,3.52,3.605,3.44,3.57,140370,0
+TEAD.US,D,20221227,000000,3.51,3.57,3.43,3.45,168606,0
+TEAD.US,D,20221228,000000,3.44,3.51,3.34,3.36,133959,0
+TEAD.US,D,20221229,000000,3.44,3.72,3.37,3.69,231177,0
+TEAD.US,D,20221230,000000,3.63,3.79,3.465,3.62,294360,0
+TEAD.US,D,20230103,000000,3.65,3.96,3.65,3.87,215338,0
+TEAD.US,D,20230104,000000,3.92,4.05,3.91,3.96,175100,0
+TEAD.US,D,20230105,000000,3.93,3.985,3.87,3.91,149319,0
+TEAD.US,D,20230106,000000,3.95,4.07,3.88,4.03,131253,0
+TEAD.US,D,20230109,000000,4.07,4.2575,4.05,4.16,152695,0
+TEAD.US,D,20230110,000000,4.21,4.26,4.135,4.25,134579,0
+TEAD.US,D,20230111,000000,4.29,4.305,4.19,4.24,146434,0
+TEAD.US,D,20230112,000000,4.24,4.33,4.08,4.18,284429,0
+TEAD.US,D,20230113,000000,4.13,4.31,4.13,4.3,102510,0
+TEAD.US,D,20230117,000000,4.27,4.34,4.13,4.32,147936,0
+TEAD.US,D,20230118,000000,4.34,4.39,4.15,4.15,192828,0
+TEAD.US,D,20230119,000000,4.11,4.22,4.07,4.16,269626,0
+TEAD.US,D,20230120,000000,4.22,4.39,4.1,4.37,309813,0
+TEAD.US,D,20230123,000000,4.37,4.58,4.36,4.57,173272,0
+TEAD.US,D,20230124,000000,4.54,4.98,4.51,4.81,211338,0
+TEAD.US,D,20230125,000000,4.77,5,4.6614,5,159081,0
+TEAD.US,D,20230126,000000,5,5,4.79,4.93,153023,0
+TEAD.US,D,20230127,000000,4.93,5.04,4.8899,4.96,117528,0
+TEAD.US,D,20230130,000000,4.93,4.93,4.8,4.8,45024,0
+TEAD.US,D,20230131,000000,4.83,4.99,4.76,4.92,172982,0
+TEAD.US,D,20230201,000000,4.91,5.06,4.89,4.95,202943,0
+TEAD.US,D,20230202,000000,5.03,5.19,4.99,5.05,274022,0
+TEAD.US,D,20230203,000000,4.92,5.21,4.92,5.19,221982,0
+TEAD.US,D,20230206,000000,5.16,5.25,5.12,5.13,118846,0
+TEAD.US,D,20230207,000000,5.13,5.21,5.08,5.16,133898,0
+TEAD.US,D,20230208,000000,5.15,5.24,5.08,5.17,114794,0
+TEAD.US,D,20230209,000000,5.2,5.23,4.8978,4.94,175753,0
+TEAD.US,D,20230210,000000,4.91,4.99,4.85,4.88,95686,0
+TEAD.US,D,20230213,000000,4.9,5.1,4.87,5,114705,0
+TEAD.US,D,20230214,000000,4.95,5.21,4.89,5.14,133212,0
+TEAD.US,D,20230215,000000,5.11,5.24,5.05,5.23,155422,0
+TEAD.US,D,20230216,000000,5.16,5.4,5.15,5.22,130337,0
+TEAD.US,D,20230217,000000,5.24,5.245,4.99,5,194396,0
+TEAD.US,D,20230221,000000,5,5.35,4.8,5.1,171920,0
+TEAD.US,D,20230222,000000,5.1,5.19,4.93,4.96,149869,0
+TEAD.US,D,20230223,000000,5.01,5.01,4.8,4.82,79813,0
+TEAD.US,D,20230224,000000,4.71,4.76,4.42,4.44,81502,0
+TEAD.US,D,20230227,000000,4.49,4.4909,4.35,4.39,95360,0
+TEAD.US,D,20230228,000000,4.39,4.47,4.37,4.42,95372,0
+TEAD.US,D,20230301,000000,4.44,4.5005,4.29,4.3,68104,0
+TEAD.US,D,20230302,000000,4.17,5.02,4.17,5,262374,0
+TEAD.US,D,20230303,000000,5.18,5.225,4.82,4.87,235215,0
+TEAD.US,D,20230306,000000,4.9,4.93,4.71,4.77,282100,0
+TEAD.US,D,20230307,000000,4.76,4.88,4.59,4.78,99327,0
+TEAD.US,D,20230308,000000,4.73,4.87,4.705,4.72,64402,0
+TEAD.US,D,20230309,000000,4.75,4.83,4.56,4.65,109947,0
+TEAD.US,D,20230310,000000,4.57,4.64,4.18,4.2,266739,0
+TEAD.US,D,20230313,000000,4.36,4.53,4.19,4.31,133380,0
+TEAD.US,D,20230314,000000,4.4,4.45,4.19,4.3,86213,0
+TEAD.US,D,20230315,000000,4.25,4.25,4.05,4.19,75824,0
+TEAD.US,D,20230316,000000,4.06,4.27,3.97,4.22,101771,0
+TEAD.US,D,20230317,000000,4.18,4.33,4.07,4.12,277615,0
+TEAD.US,D,20230320,000000,4.18,4.18,3.97,4,58591,0
+TEAD.US,D,20230321,000000,4.09,4.18,4.04,4.16,76101,0
+TEAD.US,D,20230322,000000,4.13,4.29,4.075,4.16,85024,0
+TEAD.US,D,20230323,000000,4.2,4.4131,4.06,4.15,35259,0
+TEAD.US,D,20230324,000000,4.08,4.14,3.935,3.96,75433,0
+TEAD.US,D,20230327,000000,4.02,4.135,3.91,4.09,77291,0
+TEAD.US,D,20230328,000000,4.05,4.18,4.04,4.08,63372,0
+TEAD.US,D,20230329,000000,4.15,4.15,3.965,4.02,39164,0
+TEAD.US,D,20230330,000000,4,4.06,3.92,3.96,61774,0
+TEAD.US,D,20230331,000000,3.99,4.17,3.96,4.13,45292,0
+TEAD.US,D,20230403,000000,4.05,4.21,4.0499,4.21,55163,0
+TEAD.US,D,20230404,000000,4.23,4.28,4.1,4.22,112153,0
+TEAD.US,D,20230405,000000,4.19,4.21,4.08,4.17,73475,0
+TEAD.US,D,20230406,000000,4.18,4.49,4.18,4.4,111868,0
+TEAD.US,D,20230410,000000,4.43,4.6,4.4275,4.52,131651,0
+TEAD.US,D,20230411,000000,4.5,4.7,4.5,4.61,89533,0
+TEAD.US,D,20230412,000000,4.59,4.6,4.48,4.49,62699,0
+TEAD.US,D,20230413,000000,4.5,4.67,4.43,4.45,38316,0
+TEAD.US,D,20230414,000000,4.42,4.49,4.26,4.33,72372,0
+TEAD.US,D,20230417,000000,4.36,4.37,4.29,4.34,36999,0
+TEAD.US,D,20230418,000000,4.35,4.36,4.27,4.28,37552,0
+TEAD.US,D,20230419,000000,4.3,4.44,4.3,4.35,55778,0
+TEAD.US,D,20230420,000000,4.32,4.395,4.3,4.33,33376,0
+TEAD.US,D,20230421,000000,4.28,4.37,4.1,4.17,64625,0
+TEAD.US,D,20230424,000000,4.18,4.225,4.135,4.17,57762,0
+TEAD.US,D,20230425,000000,4.12,4.1685,3.82,3.88,123030,0
+TEAD.US,D,20230426,000000,3.89,3.905,3.72,3.78,93324,0
+TEAD.US,D,20230427,000000,3.86,3.98,3.75,3.92,68891,0
+TEAD.US,D,20230428,000000,3.89,3.9,3.8,3.83,81204,0
+TEAD.US,D,20230501,000000,3.8,3.92,3.73,3.87,123258,0
+TEAD.US,D,20230502,000000,3.89,3.95,3.81,3.86,113344,0
+TEAD.US,D,20230503,000000,3.87,3.895,3.73,3.73,57274,0
+TEAD.US,D,20230504,000000,3.69,3.74,3.6,3.65,66327,0
+TEAD.US,D,20230505,000000,3.67,3.85,3.52,3.71,130288,0
+TEAD.US,D,20230508,000000,3.55,3.735,3.51,3.7,179927,0
+TEAD.US,D,20230509,000000,3.75,3.81,3.37,3.63,102629,0
+TEAD.US,D,20230510,000000,3.67,3.845,3.6,3.78,172441,0
+TEAD.US,D,20230511,000000,3.71,3.88,3.68,3.79,162002,0
+TEAD.US,D,20230512,000000,3.79,3.94,3.75,3.79,68279,0
+TEAD.US,D,20230515,000000,3.83,3.89,3.795,3.88,167848,0
+TEAD.US,D,20230516,000000,3.84,3.97,3.84,3.94,123200,0
+TEAD.US,D,20230517,000000,3.96,4.16,3.8505,4.14,177754,0
+TEAD.US,D,20230518,000000,4.14,4.42,4.14,4.37,142701,0
+TEAD.US,D,20230519,000000,4.41,4.49,4.4,4.43,189484,0
+TEAD.US,D,20230522,000000,4.4,4.56,4.33,4.43,316519,0
+TEAD.US,D,20230523,000000,4.42,4.81,4.42,4.74,199548,0
+TEAD.US,D,20230524,000000,4.75,4.75,4.3503,4.41,140134,0
+TEAD.US,D,20230525,000000,4.47,4.75,4.291,4.65,113541,0
+TEAD.US,D,20230526,000000,4.65,4.72,4.6,4.67,92015,0
+TEAD.US,D,20230530,000000,4.67,4.7,4.41,4.49,90379,0
+TEAD.US,D,20230531,000000,4.5,4.76,4.42,4.63,219713,0
+TEAD.US,D,20230601,000000,4.64,4.9,4.45,4.83,144879,0
+TEAD.US,D,20230602,000000,4.86,4.97,4.8398,4.97,119942,0
+TEAD.US,D,20230605,000000,4.94,4.98,4.79,4.82,116769,0
+TEAD.US,D,20230606,000000,4.77,4.98,4.75,4.84,141087,0
+TEAD.US,D,20230607,000000,4.82,4.935,4.62,4.72,162493,0
+TEAD.US,D,20230608,000000,4.7,4.855,4.6925,4.8,88177,0
+TEAD.US,D,20230609,000000,4.76,4.87,4.68,4.71,77984,0
+TEAD.US,D,20230612,000000,4.69,4.86,4.69,4.75,96153,0
+TEAD.US,D,20230613,000000,4.79,4.97,4.75,4.88,101182,0
+TEAD.US,D,20230614,000000,4.85,4.88,4.74,4.79,166397,0
+TEAD.US,D,20230615,000000,4.79,4.97,4.7733,4.93,142215,0
+TEAD.US,D,20230616,000000,4.99,5.005,4.84,4.86,255134,0
+TEAD.US,D,20230620,000000,4.86,4.99,4.85,4.85,147758,0
+TEAD.US,D,20230621,000000,4.8,4.92,4.78,4.8,133136,0
+TEAD.US,D,20230622,000000,4.76,4.935,4.725,4.87,104400,0
+TEAD.US,D,20230623,000000,4.79,4.985,4.79,4.95,589987,0
+TEAD.US,D,20230626,000000,4.97,4.99,4.84,4.85,124938,0
+TEAD.US,D,20230627,000000,4.86,4.97,4.85,4.91,75287,0
+TEAD.US,D,20230628,000000,4.89,4.98,4.85,4.93,66110,0
+TEAD.US,D,20230629,000000,4.93,5,4.9,4.96,111277,0
+TEAD.US,D,20230630,000000,4.97,4.98,4.895,4.92,72139,0
+TEAD.US,D,20230703,000000,4.92,5.235,4.88,5.18,123885,0
+TEAD.US,D,20230705,000000,5.19,5.2,4.93,4.96,163505,0
+TEAD.US,D,20230706,000000,4.86,4.94,4.5101,4.73,135871,0
+TEAD.US,D,20230707,000000,4.75,5.03,4.75,4.91,354586,0
+TEAD.US,D,20230710,000000,4.88,5.13,4.85,5.11,99491,0
+TEAD.US,D,20230711,000000,5.11,5.39,5.11,5.36,119059,0
+TEAD.US,D,20230712,000000,5.49,5.5,5.32,5.39,89384,0
+TEAD.US,D,20230713,000000,5.39,5.48,5.33,5.38,54482,0
+TEAD.US,D,20230714,000000,5.34,5.48,5.32,5.42,59081,0
+TEAD.US,D,20230717,000000,5.42,5.47,5.19,5.24,179771,0
+TEAD.US,D,20230718,000000,5.22,5.3454,5.17,5.2,89019,0
+TEAD.US,D,20230719,000000,5.2,5.26,5.15,5.26,143621,0
+TEAD.US,D,20230720,000000,5.22,5.28,5.13,5.2,101602,0
+TEAD.US,D,20230721,000000,5.25,5.3,5.12,5.17,109611,0
+TEAD.US,D,20230724,000000,5.18,5.21,4.9,5.04,154169,0
+TEAD.US,D,20230725,000000,5.04,5.14,5.01,5.05,120188,0
+TEAD.US,D,20230726,000000,5.08,5.23,5.05,5.12,114436,0
+TEAD.US,D,20230727,000000,5.21,5.21,4.97,5,87970,0
+TEAD.US,D,20230728,000000,5.03,5.24,5.0015,5.2,90221,0
+TEAD.US,D,20230731,000000,5.19,5.41,5.19,5.31,139467,0
+TEAD.US,D,20230801,000000,5.3,5.41,5.09,5.16,172116,0
+TEAD.US,D,20230802,000000,5.06,5.27,5.06,5.11,474943,0
+TEAD.US,D,20230803,000000,5.08,5.16,5.08,5.1,215197,0
+TEAD.US,D,20230804,000000,5.09,5.38,5.04,5.34,236690,0
+TEAD.US,D,20230807,000000,5.3,5.38,5.14,5.16,194559,0
+TEAD.US,D,20230808,000000,5.14,5.5,5.06,5.49,147310,0
+TEAD.US,D,20230809,000000,5.5,5.8925,5.45,5.71,354855,0
+TEAD.US,D,20230810,000000,5.58,5.87,5.58,5.82,161143,0
+TEAD.US,D,20230811,000000,5.76,5.94,5.69,5.79,146207,0
+TEAD.US,D,20230814,000000,5.83,5.83,5.64,5.71,83189,0
+TEAD.US,D,20230815,000000,5.65,5.72,5.45,5.49,123011,0
+TEAD.US,D,20230816,000000,5.47,5.6,5.39,5.45,97319,0
+TEAD.US,D,20230817,000000,5.41,5.52,5.34,5.35,78991,0
+TEAD.US,D,20230818,000000,5.29,5.5,5.27,5.3,95303,0
+TEAD.US,D,20230821,000000,5.27,5.35,5.17,5.3,135184,0
+TEAD.US,D,20230822,000000,5.3,5.37,5.24,5.34,107763,0
+TEAD.US,D,20230823,000000,5.35,5.75,5.35,5.75,105320,0
+TEAD.US,D,20230824,000000,5.75,5.77,5.54,5.56,123057,0
+TEAD.US,D,20230825,000000,5.53,5.75,5.47,5.7,64415,0
+TEAD.US,D,20230828,000000,5.68,5.75,5.49,5.68,98101,0
+TEAD.US,D,20230829,000000,5.67,5.79,5.67,5.73,89301,0
+TEAD.US,D,20230830,000000,5.74,5.77,5.68,5.7,87775,0
+TEAD.US,D,20230831,000000,5.7,5.78,5.69,5.71,161797,0
+TEAD.US,D,20230901,000000,5.73,5.95,5.5132,5.92,127943,0
+TEAD.US,D,20230905,000000,5.9,5.9,5.68,5.69,217348,0
+TEAD.US,D,20230906,000000,5.71,5.73,5.3812,5.43,95608,0
+TEAD.US,D,20230907,000000,5.34,5.35,5.15,5.29,432249,0
+TEAD.US,D,20230908,000000,5.29,5.35,5.2,5.24,101812,0
+TEAD.US,D,20230911,000000,5.18,5.34,5.16,5.27,87104,0
+TEAD.US,D,20230912,000000,5.28,5.48,5.25,5.27,98008,0
+TEAD.US,D,20230913,000000,5.25,5.27,4.97,4.995,130509,0
+TEAD.US,D,20230914,000000,4.98,5.178,4.98,5.01,129688,0
+TEAD.US,D,20230915,000000,5.01,5.08,4.98,4.99,200553,0
+TEAD.US,D,20230918,000000,4.98,5.05,4.97,5.01,99007,0
+TEAD.US,D,20230919,000000,4.99,5.23,4.99,5.12,129346,0
+TEAD.US,D,20230920,000000,5.14,5.27,4.9,4.92,82153,0
+TEAD.US,D,20230921,000000,4.87,4.965,4.76,4.95,79706,0
+TEAD.US,D,20230922,000000,4.96,5.04,4.96,5.01,67487,0
+TEAD.US,D,20230925,000000,4.97,5.13,4.86,5.1,81845,0
+TEAD.US,D,20230926,000000,4.92,5.07,4.92,5.01,74142,0
+TEAD.US,D,20230927,000000,5.02,5.12,4.96,4.98,92573,0
+TEAD.US,D,20230928,000000,5.01,5.01,4.91,4.96,80735,0
+TEAD.US,D,20230929,000000,5.02,5.045,4.83,4.87,76404,0
+TEAD.US,D,20231002,000000,4.84,4.88,4.66,4.71,90873,0
+TEAD.US,D,20231003,000000,4.71,4.9575,4.61,4.74,81766,0
+TEAD.US,D,20231004,000000,4.74,4.91,4.74,4.82,86418,0
+TEAD.US,D,20231005,000000,4.82,4.88,4.76,4.84,105935,0
+TEAD.US,D,20231006,000000,4.74,5.01,4.74,5,79423,0
+TEAD.US,D,20231009,000000,4.93,5.07,4.86,4.91,90617,0
+TEAD.US,D,20231010,000000,4.88,5.15,4.88,4.99,77400,0
+TEAD.US,D,20231011,000000,4.91,5,4.76,4.83,66853,0
+TEAD.US,D,20231012,000000,4.6514,4.95,4.6514,4.82,67406,0
+TEAD.US,D,20231013,000000,4.81,4.84,4.65,4.68,68960,0
+TEAD.US,D,20231016,000000,4.74,4.94,4.68,4.79,103566,0
+TEAD.US,D,20231017,000000,4.81,4.87,4.72,4.76,124605,0
+TEAD.US,D,20231018,000000,4.72,4.72,4.65,4.67,69384,0
+TEAD.US,D,20231019,000000,4.7,4.74,4.67,4.68,84265,0
+TEAD.US,D,20231020,000000,4.69,4.7,4.61,4.62,83304,0
+TEAD.US,D,20231023,000000,4.59,4.59,4.5,4.52,168725,0
+TEAD.US,D,20231024,000000,4.58,4.625,4.49,4.52,101046,0
+TEAD.US,D,20231025,000000,4.45,4.4975,4.3739,4.42,71612,0
+TEAD.US,D,20231026,000000,4.41,4.41,4.24,4.26,85024,0
+TEAD.US,D,20231027,000000,4.3,4.49,4.22,4.3,84858,0
+TEAD.US,D,20231030,000000,4.35,4.41,4.23,4.26,91434,0
+TEAD.US,D,20231031,000000,4.288,4.31,4.26,4.27,78778,0
+TEAD.US,D,20231101,000000,4.22,4.24,3.97,4.06,59220,0
+TEAD.US,D,20231102,000000,4.07,4.23,3.94,4,125299,0
+TEAD.US,D,20231103,000000,4.06,4.14,3.87,4,84359,0
+TEAD.US,D,20231106,000000,3.98,4.17,3.95,4.17,78985,0
+TEAD.US,D,20231107,000000,4.23,4.28,3.58,3.6,236397,0
+TEAD.US,D,20231108,000000,3.58,3.66,3.335,3.62,299064,0
+TEAD.US,D,20231109,000000,3.64,3.7,3.49,3.55,75248,0
+TEAD.US,D,20231110,000000,3.57,3.65,3.4932,3.63,80854,0
+TEAD.US,D,20231113,000000,3.57,3.73,3.5,3.52,92671,0
+TEAD.US,D,20231114,000000,3.66,3.83,3.56,3.7,312792,0
+TEAD.US,D,20231115,000000,3.73,3.97,3.6908,3.79,236625,0
+TEAD.US,D,20231116,000000,3.79,3.95,3.74,3.92,97420,0
+TEAD.US,D,20231117,000000,3.94,4.05,3.8,3.84,142464,0
+TEAD.US,D,20231120,000000,3.8,3.92,3.78,3.8,155791,0
+TEAD.US,D,20231121,000000,3.74,3.85,3.73,3.79,82055,0
+TEAD.US,D,20231122,000000,3.83,3.83,3.78,3.79,112529,0
+TEAD.US,D,20231124,000000,3.8,3.94,3.7902,3.94,30991,0
+TEAD.US,D,20231127,000000,3.95,4.02,3.86,3.98,85934,0
+TEAD.US,D,20231128,000000,3.97,3.975,3.83,3.84,98485,0
+TEAD.US,D,20231129,000000,3.8,3.9363,3.8,3.89,125601,0
+TEAD.US,D,20231130,000000,3.88,3.88,3.71,3.81,119915,0
+TEAD.US,D,20231201,000000,3.79,4,3.785,3.96,121462,0
+TEAD.US,D,20231204,000000,3.96,4.14,3.94,3.95,148091,0
+TEAD.US,D,20231205,000000,3.9,4.04,3.88,3.99,118162,0
+TEAD.US,D,20231206,000000,4.05,4.055,3.89,3.89,104850,0
+TEAD.US,D,20231207,000000,3.81,3.88,3.7,3.86,132080,0
+TEAD.US,D,20231208,000000,4.07,4.08,3.81,4.07,91897,0
+TEAD.US,D,20231211,000000,4.07,4.16,4.04,4.06,110857,0
+TEAD.US,D,20231212,000000,4.03,4.2,4,4.12,83535,0
+TEAD.US,D,20231213,000000,4.12,4.29,4.025,4.29,118148,0
+TEAD.US,D,20231214,000000,4.35,4.39,4.25,4.31,154037,0
+TEAD.US,D,20231215,000000,4.36,4.36,4.2,4.34,253712,0
+TEAD.US,D,20231218,000000,4.22,4.34,4.09,4.11,155057,0
+TEAD.US,D,20231219,000000,4.11,4.3,4.08,4.28,123516,0
+TEAD.US,D,20231220,000000,4.34,4.43,4.23,4.3,146297,0
+TEAD.US,D,20231221,000000,4.2,4.45,4.12,4.37,112702,0
+TEAD.US,D,20231222,000000,4.4,4.57,4.36,4.51,81396,0
+TEAD.US,D,20231226,000000,4.53,4.6,4.45,4.56,87772,0
+TEAD.US,D,20231227,000000,4.41,4.53,4.36,4.4,101010,0
+TEAD.US,D,20231228,000000,4.38,4.475,4.291,4.42,85596,0
+TEAD.US,D,20231229,000000,4.41,4.43,4.31,4.38,57986,0
+TEAD.US,D,20240102,000000,4.34,4.34,4.1,4.12,105512,0
+TEAD.US,D,20240103,000000,4.14,4.25,4.01,4.15,84636,0
+TEAD.US,D,20240104,000000,4.18,4.24,4.1,4.11,114033,0
+TEAD.US,D,20240105,000000,4.09,4.31,4.07,4.25,299214,0
+TEAD.US,D,20240108,000000,4.27,4.27,4.11,4.14,126531,0
+TEAD.US,D,20240109,000000,4.11,4.21,4.07,4.1,66609,0
+TEAD.US,D,20240110,000000,4.1,4.17,4.01,4.04,74303,0
+TEAD.US,D,20240111,000000,4.04,4.165,4,4.13,93435,0
+TEAD.US,D,20240112,000000,4.18,4.18,3.8,4.07,154359,0
+TEAD.US,D,20240116,000000,4.03,4.05,3.92,3.94,58853,0
+TEAD.US,D,20240117,000000,3.89,3.93,3.76,3.89,61718,0
+TEAD.US,D,20240118,000000,3.92,4.02,3.85,3.97,90027,0
+TEAD.US,D,20240119,000000,3.99,4.05,3.95,3.99,155410,0
+TEAD.US,D,20240122,000000,4.01,4.039,3.84,3.99,235312,0
+TEAD.US,D,20240123,000000,4,4.12,3.99,4.08,195149,0
+TEAD.US,D,20240124,000000,4.08,4.11,3.64,3.83,244990,0
+TEAD.US,D,20240125,000000,3.89,4.058,3.8255,3.94,98692,0
+TEAD.US,D,20240126,000000,3.97,4.03,3.924,4,67140,0
+TEAD.US,D,20240129,000000,4,4.1473,4,4.08,123418,0
+TEAD.US,D,20240130,000000,4,4.18,3.99,4.04,139831,0
+TEAD.US,D,20240131,000000,4.05,4.14,3.9,3.93,102651,0
+TEAD.US,D,20240201,000000,3.97,4.12,3.88,3.9,98415,0
+TEAD.US,D,20240202,000000,3.88,4.16,3.88,4.07,69272,0
+TEAD.US,D,20240205,000000,4.03,4.05,3.9,3.96,95381,0
+TEAD.US,D,20240206,000000,3.97,4.14,3.92,4.13,75248,0
+TEAD.US,D,20240207,000000,4.13,4.3,4.06,4.22,71145,0
+TEAD.US,D,20240208,000000,4.19,4.39,4.071,4.22,100175,0
+TEAD.US,D,20240209,000000,4.25,4.53,4.185,4.48,87679,0
+TEAD.US,D,20240212,000000,4.47,4.645,4.43,4.56,130093,0
+TEAD.US,D,20240213,000000,4.43,4.45,4.12,4.14,117898,0
+TEAD.US,D,20240214,000000,4.22,4.39,4.215,4.32,106795,0
+TEAD.US,D,20240215,000000,4.37,4.47,4.02,4.44,98162,0
+TEAD.US,D,20240216,000000,4.43,4.5,4.37,4.37,79067,0
+TEAD.US,D,20240220,000000,4.32,4.42,4.18,4.22,75960,0
+TEAD.US,D,20240221,000000,4.21,4.27,4.1216,4.18,65777,0
+TEAD.US,D,20240222,000000,4.17,4.18,4.02,4.12,57293,0
+TEAD.US,D,20240223,000000,4.12,4.18,4.07,4.13,38163,0
+TEAD.US,D,20240226,000000,4.06,4.1654,3.96,4.1,46663,0
+TEAD.US,D,20240227,000000,4.16,4.18,4.05,4.08,77140,0
+TEAD.US,D,20240228,000000,4.04,4.09,3.886,3.91,84867,0
+TEAD.US,D,20240229,000000,3.79,3.94,3.62,3.68,394151,0
+TEAD.US,D,20240301,000000,3.7,3.7,3.45,3.47,136740,0
+TEAD.US,D,20240304,000000,3.51,3.79,3.42,3.75,1378128,0
+TEAD.US,D,20240305,000000,3.7,3.81,3.58,3.62,204708,0
+TEAD.US,D,20240306,000000,3.65,3.87,3.6,3.85,132570,0
+TEAD.US,D,20240307,000000,3.83,3.94,3.73,3.83,299610,0
+TEAD.US,D,20240308,000000,3.81,4,3.81,3.86,85453,0
+TEAD.US,D,20240311,000000,3.84,4.15,3.825,4.13,145693,0
+TEAD.US,D,20240312,000000,4.11,4.26,3.92,3.98,201156,0
+TEAD.US,D,20240313,000000,3.97,4.04,3.74,3.89,574100,0
+TEAD.US,D,20240314,000000,3.88,3.9,3.77,3.82,170801,0
+TEAD.US,D,20240315,000000,3.77,3.8276,3.66,3.69,388443,0
+TEAD.US,D,20240318,000000,3.65,3.75,3.645,3.72,71192,0
+TEAD.US,D,20240319,000000,3.72,3.76,3.61,3.73,69102,0
+TEAD.US,D,20240320,000000,3.71,3.87,3.62,3.8,104233,0
+TEAD.US,D,20240321,000000,3.8,3.9,3.78,3.87,105193,0
+TEAD.US,D,20240322,000000,3.88,3.9,3.68,3.69,45199,0
+TEAD.US,D,20240325,000000,3.7,3.75,3.6861,3.73,99443,0
+TEAD.US,D,20240326,000000,3.75,3.78,3.58,3.71,67571,0
+TEAD.US,D,20240327,000000,3.74,3.96,3.73,3.93,76908,0
+TEAD.US,D,20240328,000000,3.92,4.0268,3.92,3.95,47377,0
+TEAD.US,D,20240401,000000,3.95,4.07,3.9,4.05,95426,0
+TEAD.US,D,20240402,000000,4,4.06,3.98,4,77694,0
+TEAD.US,D,20240403,000000,3.96,4.2,3.96,4.095,283236,0
+TEAD.US,D,20240404,000000,4.1,4.175,4.08,4.13,208750,0
+TEAD.US,D,20240405,000000,4.15,4.2,4.13,4.16,43585,0
+TEAD.US,D,20240408,000000,4.17,4.18,4.075,4.08,136568,0
+TEAD.US,D,20240409,000000,4.11,4.135,4.08,4.09,53032,0
+TEAD.US,D,20240410,000000,3.93,4.1,3.91,4.02,161765,0
+TEAD.US,D,20240411,000000,4.02,4.1,4,4.09,155906,0
+TEAD.US,D,20240412,000000,4.06,4.3,4.045,4.09,65354,0
+TEAD.US,D,20240415,000000,4.04,4.1,4.03,4.04,145695,0
+TEAD.US,D,20240416,000000,4.05,4.11,4.03,4.05,48170,0
+TEAD.US,D,20240417,000000,4.05,4.07,3.99,4.07,183777,0
+TEAD.US,D,20240418,000000,4.07,4.13,4.05,4.06,100403,0
+TEAD.US,D,20240419,000000,4.05,4.11,4.05,4.09,63094,0
+TEAD.US,D,20240422,000000,4.1,4.1,4.05,4.07,52677,0
+TEAD.US,D,20240423,000000,4.07,4.16,4.07,4.14,53944,0
+TEAD.US,D,20240424,000000,4.15,4.16,4.095,4.11,61175,0
+TEAD.US,D,20240425,000000,4.03,4.12,4.03,4.07,61706,0
+TEAD.US,D,20240426,000000,4,4.2,4,4.18,165250,0
+TEAD.US,D,20240429,000000,4.17,4.24,4.16,4.16,33356,0
+TEAD.US,D,20240430,000000,4.14,4.14,4.04,4.05,85058,0
+TEAD.US,D,20240501,000000,4.1,4.3,4.09,4.23,240973,0
+TEAD.US,D,20240502,000000,4.3,4.48,4.205,4.44,293885,0
+TEAD.US,D,20240503,000000,4.5,4.505,4.34,4.41,114219,0
+TEAD.US,D,20240506,000000,4.44,4.47,4.36,4.37,64263,0
+TEAD.US,D,20240507,000000,4.37,4.38,4.24,4.26,151555,0
+TEAD.US,D,20240508,000000,4.23,4.45,4.23,4.43,382897,0
+TEAD.US,D,20240509,000000,4.42,4.55,4.37,4.55,255176,0
+TEAD.US,D,20240510,000000,4.55,4.55,4.455,4.5,151524,0
+TEAD.US,D,20240513,000000,4.5,4.52,4.44,4.47,138613,0
+TEAD.US,D,20240514,000000,4.39,4.53,4.3022,4.5,133283,0
+TEAD.US,D,20240515,000000,4.47,4.52,4.45,4.5,84386,0
+TEAD.US,D,20240516,000000,4.51,4.71,4.49,4.69,265904,0
+TEAD.US,D,20240517,000000,4.68,4.9,4.63,4.84,293830,0
+TEAD.US,D,20240520,000000,4.83,4.8975,4.71,4.73,220884,0
+TEAD.US,D,20240521,000000,4.7,4.81,4.68,4.77,159906,0
+TEAD.US,D,20240522,000000,4.76,4.84,4.65,4.72,159835,0
+TEAD.US,D,20240523,000000,4.74,4.77,4.645,4.74,115616,0
+TEAD.US,D,20240524,000000,4.75,4.82,4.67,4.81,82171,0
+TEAD.US,D,20240528,000000,4.81,4.82,4.67,4.69,152410,0
+TEAD.US,D,20240529,000000,4.64,4.77,4.64,4.73,98752,0
+TEAD.US,D,20240530,000000,4.76,4.78,4.64,4.73,84005,0
+TEAD.US,D,20240531,000000,4.71,4.74,4.52,4.59,233572,0
+TEAD.US,D,20240603,000000,4.6,4.64,4.49,4.53,133427,0
+TEAD.US,D,20240604,000000,4.48,4.615,4.4446,4.55,158041,0
+TEAD.US,D,20240605,000000,4.58,4.67,4.5,4.66,118133,0
+TEAD.US,D,20240606,000000,4.64,4.64,4.57,4.57,49987,0
+TEAD.US,D,20240607,000000,4.5,4.59,4.45,4.56,217636,0
+TEAD.US,D,20240610,000000,4.53,4.6,4.48,4.59,93251,0
+TEAD.US,D,20240611,000000,4.57,4.58,4.49,4.58,51899,0
+TEAD.US,D,20240612,000000,4.67,4.69,4.52,4.55,63407,0
+TEAD.US,D,20240613,000000,4.56,4.64,4.5,4.62,224148,0
+TEAD.US,D,20240614,000000,4.57,4.6499,4.52,4.58,73062,0
+TEAD.US,D,20240617,000000,4.59,4.68,4.54,4.64,123402,0
+TEAD.US,D,20240618,000000,4.64,4.65,4.54,4.54,219454,0
+TEAD.US,D,20240620,000000,4.56,4.69,4.55,4.65,120854,0
+TEAD.US,D,20240621,000000,4.65,4.7,4.6344,4.68,169823,0
+TEAD.US,D,20240624,000000,4.7,4.96,4.69,4.94,296516,0
+TEAD.US,D,20240625,000000,4.98,4.98,4.79,4.94,115334,0
+TEAD.US,D,20240626,000000,4.94,4.94,4.85,4.9,98117,0
+TEAD.US,D,20240627,000000,4.92,4.9236,4.81,4.85,57160,0
+TEAD.US,D,20240628,000000,4.86,5.08,4.8,4.98,466091,0
+TEAD.US,D,20240701,000000,5,5.01,4.76,4.83,147151,0
+TEAD.US,D,20240702,000000,4.8,4.9,4.8,4.87,107651,0
+TEAD.US,D,20240703,000000,4.88,4.8949,4.83,4.86,22861,0
+TEAD.US,D,20240705,000000,4.8,4.8,4.65,4.67,182451,0
+TEAD.US,D,20240708,000000,4.68,4.82,4.67,4.81,82959,0
+TEAD.US,D,20240709,000000,4.82,4.84,4.72,4.8,57870,0
+TEAD.US,D,20240710,000000,4.78,4.8,4.65,4.67,67210,0
+TEAD.US,D,20240711,000000,4.7,4.835,4.68,4.77,154442,0
+TEAD.US,D,20240712,000000,4.82,4.85,4.72,4.8,127745,0
+TEAD.US,D,20240715,000000,4.85,4.95,4.83,4.86,144565,0
+TEAD.US,D,20240716,000000,4.86,4.99,4.84,4.99,169490,0
+TEAD.US,D,20240717,000000,4.91,5,4.81,4.9,141261,0
+TEAD.US,D,20240718,000000,4.88,4.89,4.71,4.72,69748,0
+TEAD.US,D,20240719,000000,4.73,4.73,4.61,4.66,81061,0
+TEAD.US,D,20240722,000000,4.66,4.8,4.6051,4.74,64496,0
+TEAD.US,D,20240723,000000,4.74,4.93,4.65,4.88,107526,0
+TEAD.US,D,20240724,000000,4.83,4.91,4.74,4.75,66067,0
+TEAD.US,D,20240725,000000,4.76,4.945,4.72,4.93,158745,0
+TEAD.US,D,20240726,000000,4.95,4.97,4.83,4.95,92540,0
+TEAD.US,D,20240729,000000,4.93,4.94,4.8,4.8,53879,0
+TEAD.US,D,20240730,000000,4.78,4.87,4.75,4.83,51823,0
+TEAD.US,D,20240731,000000,4.83,4.915,4.75,4.78,109043,0
+TEAD.US,D,20240801,000000,5.2,5.23,4.92,4.98,628329,0
+TEAD.US,D,20240802,000000,4.98,5.06,4.9,4.91,454299,0
+TEAD.US,D,20240805,000000,4.67,4.67,4.51,4.66,239893,0
+TEAD.US,D,20240806,000000,4.68,4.75,4.63,4.7,175087,0
+TEAD.US,D,20240807,000000,4.82,4.88,4.82,4.84,356465,0
+TEAD.US,D,20240808,000000,5.08,5.08,4.83,4.86,100273,0
+TEAD.US,D,20240809,000000,4.91,4.91,4.555,4.66,211770,0
+TEAD.US,D,20240812,000000,4.6,4.61,4.51,4.56,133552,0
+TEAD.US,D,20240813,000000,4.56,4.765,4.55,4.74,200551,0
+TEAD.US,D,20240814,000000,4.75,4.77,4.58,4.745,210670,0
+TEAD.US,D,20240815,000000,4.84,4.97,4.81,4.9,164755,0
+TEAD.US,D,20240816,000000,4.9,4.98,4.8148,4.86,82857,0
+TEAD.US,D,20240819,000000,4.86,4.93,4.84,4.92,79651,0
+TEAD.US,D,20240820,000000,4.93,4.965,4.87,4.9,89791,0
+TEAD.US,D,20240821,000000,4.9,5.08,4.9,5.08,93736,0
+TEAD.US,D,20240822,000000,5.09,5.18,5.02,5.12,59876,0
+TEAD.US,D,20240823,000000,5.16,5.3,5.1501,5.23,91879,0
+TEAD.US,D,20240826,000000,5.17,5.2098,5.09,5.11,140918,0
+TEAD.US,D,20240827,000000,5.08,5.17,5.08,5.13,58682,0
+TEAD.US,D,20240828,000000,5.1,5.13,4.99,5.04,55369,0
+TEAD.US,D,20240829,000000,5.05,5.1,4.91,5.05,53734,0
+TEAD.US,D,20240830,000000,5.09,5.12,5.01,5.1,52845,0
+TEAD.US,D,20240903,000000,5.03,5.05,4.88,4.89,65741,0
+TEAD.US,D,20240904,000000,4.88,5.05,4.875,4.98,75248,0
+TEAD.US,D,20240905,000000,4.97,5.04,4.945,4.95,43437,0
+TEAD.US,D,20240906,000000,4.96,4.975,4.8,4.8,61970,0
+TEAD.US,D,20240909,000000,4.66,4.701,4.57,4.61,147900,0
+TEAD.US,D,20240910,000000,4.63,4.715,4.61,4.68,37624,0
+TEAD.US,D,20240911,000000,4.66,4.75,4.59,4.69,55507,0
+TEAD.US,D,20240912,000000,4.72,4.77,4.64,4.77,94211,0
+TEAD.US,D,20240913,000000,4.78,4.825,4.73,4.77,73140,0
+TEAD.US,D,20240916,000000,4.75,4.79,4.665,4.76,87090,0
+TEAD.US,D,20240917,000000,4.75,4.78,4.62,4.65,84820,0
+TEAD.US,D,20240918,000000,4.64,4.83,4.64,4.7,80832,0
+TEAD.US,D,20240919,000000,4.83,4.83,4.7233,4.79,75289,0
+TEAD.US,D,20240920,000000,4.74,4.74,4.58,4.58,576457,0
+TEAD.US,D,20240923,000000,4.63,4.69,4.3515,4.54,117297,0
+TEAD.US,D,20240924,000000,4.57,4.609,4.47,4.6,63576,0
+TEAD.US,D,20240925,000000,4.61,4.67,4.545,4.66,71239,0
+TEAD.US,D,20240926,000000,4.8,4.935,4.8,4.92,119854,0
+TEAD.US,D,20240927,000000,4.94,4.98,4.89,4.95,47763,0
+TEAD.US,D,20240930,000000,4.94,4.98,4.795,4.86,57014,0
+TEAD.US,D,20241001,000000,4.85,4.8513,4.77,4.8,54654,0
+TEAD.US,D,20241002,000000,4.78,4.8365,4.78,4.8,27645,0
+TEAD.US,D,20241003,000000,4.75,4.75,4.625,4.64,40811,0
+TEAD.US,D,20241004,000000,4.71,4.7129,4.63,4.63,32515,0
+TEAD.US,D,20241007,000000,4.66,4.66,4.57,4.61,43848,0
+TEAD.US,D,20241008,000000,4.6,4.69,4.57,4.6,43699,0
+TEAD.US,D,20241009,000000,4.59,4.6699,4.59,4.62,37497,0
+TEAD.US,D,20241010,000000,4.58,4.61,4.52,4.6,46520,0
+TEAD.US,D,20241011,000000,4.62,4.74,4.6,4.64,62746,0
+TEAD.US,D,20241014,000000,4.59,4.77,4.58,4.68,62879,0
+TEAD.US,D,20241015,000000,4.65,4.71,4.59,4.6,72712,0
+TEAD.US,D,20241016,000000,4.61,4.7,4.6,4.63,55235,0
+TEAD.US,D,20241017,000000,4.65,4.655,4.5601,4.64,61483,0
+TEAD.US,D,20241018,000000,4.63,4.66,4.57,4.57,35513,0
+TEAD.US,D,20241021,000000,4.56,4.62,4.4617,4.6,107055,0
+TEAD.US,D,20241022,000000,4.6,4.62,4.526,4.53,35258,0
+TEAD.US,D,20241023,000000,4.48,4.48,4.43,4.46,46507,0
+TEAD.US,D,20241024,000000,4.45,4.46,4.32,4.34,75826,0
+TEAD.US,D,20241025,000000,4.3,4.352,4.29,4.3,64303,0
+TEAD.US,D,20241028,000000,4.3,4.42,4.3,4.39,60187,0
+TEAD.US,D,20241029,000000,4.3,4.4,4.28,4.32,58917,0
+TEAD.US,D,20241030,000000,4.3,4.43,4.26,4.37,74550,0
+TEAD.US,D,20241031,000000,4.3,4.4,4.275,4.29,148605,0
+TEAD.US,D,20241101,000000,4.3,4.43,4.29,4.4,79732,0
+TEAD.US,D,20241104,000000,4.36,4.39,4.255,4.27,48302,0
+TEAD.US,D,20241105,000000,4.26,4.39,4.23,4.38,71723,0
+TEAD.US,D,20241106,000000,4.75,4.82,4.6684,4.76,210429,0
+TEAD.US,D,20241107,000000,5,5.140787,4.52,5.07,154407,0
+TEAD.US,D,20241108,000000,5.04,5.09,4.975,5,103883,0
+TEAD.US,D,20241111,000000,4.95,5.05,4.91,4.96,163882,0
+TEAD.US,D,20241112,000000,5,5.21,5,5.12,287493,0
+TEAD.US,D,20241113,000000,5.16,5.32,5.14,5.3,141496,0
+TEAD.US,D,20241114,000000,5.34,5.48,5.04,5.08,172158,0
+TEAD.US,D,20241115,000000,5.11,5.11,5,5.04,105052,0
+TEAD.US,D,20241118,000000,5,5.09,4.94,4.96,143059,0
+TEAD.US,D,20241119,000000,4.98,5.0385,4.94,5.02,70834,0
+TEAD.US,D,20241120,000000,5.05,5.06,4.9701,5,99065,0
+TEAD.US,D,20241121,000000,4.98,5.145,4.9771,5.1,213452,0
+TEAD.US,D,20241122,000000,5.13,5.15,5.01,5.05,154198,0
+TEAD.US,D,20241125,000000,5.06,5.28,5.02,5.2,327802,0
+TEAD.US,D,20241126,000000,5.2,5.38,5.09,5.37,157884,0
+TEAD.US,D,20241127,000000,5.43,5.485,5.37,5.46,103401,0
+TEAD.US,D,20241129,000000,5.45,5.4953,5.35,5.43,85381,0
+TEAD.US,D,20241202,000000,5.42,5.5,5.3726,5.47,280595,0
+TEAD.US,D,20241203,000000,5.48,6,5.47,5.96,424863,0
+TEAD.US,D,20241204,000000,6,6.22,5.91,6.22,370299,0
+TEAD.US,D,20241205,000000,6.35,6.6372,6.28,6.33,412890,0
+TEAD.US,D,20241206,000000,6.33,6.4,6.14,6.19,212028,0
+TEAD.US,D,20241209,000000,6.41,6.4757,6.18,6.33,286770,0
+TEAD.US,D,20241210,000000,6.36,6.65,6.25,6.65,300449,0
+TEAD.US,D,20241211,000000,6.63,6.95,6.35,6.945,313187,0
+TEAD.US,D,20241212,000000,6.94,6.94,6.51,6.69,219018,0
+TEAD.US,D,20241213,000000,6.71,6.75,6.263,6.53,158905,0
+TEAD.US,D,20241216,000000,6.51,7.13,6.48,7.03,429129,0
+TEAD.US,D,20241217,000000,7,7.7,6.98,7.58,1492086,0
+TEAD.US,D,20241218,000000,7.83,7.87,7.21,7.26,651862,0
+TEAD.US,D,20241219,000000,7.5,7.53,7.2,7.31,335333,0
+TEAD.US,D,20241220,000000,7.2,7.47,7.0503,7.35,459883,0
+TEAD.US,D,20241223,000000,7.3,7.525,7.271,7.38,271191,0
+TEAD.US,D,20241224,000000,7.45,7.6,7.29,7.6,210447,0
+TEAD.US,D,20241226,000000,7.6,7.6,7.22,7.47,253343,0
+TEAD.US,D,20241227,000000,7.54,7.57,7.12,7.275,224426,0
+TEAD.US,D,20241230,000000,7.24,7.27,6.88,7.25,515306,0
+TEAD.US,D,20241231,000000,7.32,7.36,7.1666,7.18,176176,0
+TEAD.US,D,20250102,000000,7.1,7.145,6.84,7.02,333850,0
+TEAD.US,D,20250103,000000,6.98,7.18,6.89,7.16,331383,0
+TEAD.US,D,20250106,000000,7.16,7.34,6.95,6.98,332055,0
+TEAD.US,D,20250107,000000,6.98,7.05,6.6001,6.75,378243,0
+TEAD.US,D,20250108,000000,6.7,6.7762,6.6,6.66,214639,0
+TEAD.US,D,20250110,000000,6.55,6.55,6.19,6.2,338430,0
+TEAD.US,D,20250113,000000,6.12,6.15,5.89,6.13,456727,0
+TEAD.US,D,20250114,000000,6.15,6.31,6.1,6.28,348229,0
+TEAD.US,D,20250115,000000,6.45,6.49,6.265,6.42,186490,0
+TEAD.US,D,20250116,000000,6.47,6.525,6.3698,6.42,190968,0
+TEAD.US,D,20250117,000000,6.5,6.5,6.36,6.47,165735,0
+TEAD.US,D,20250121,000000,6.49,6.65,6.4199,6.61,154559,0
+TEAD.US,D,20250122,000000,6.63,6.64,6.46,6.485,202771,0
+TEAD.US,D,20250123,000000,6.46,6.46,6.33,6.43,148214,0
+TEAD.US,D,20250124,000000,6.4,6.43,6.3,6.34,98154,0
+TEAD.US,D,20250127,000000,6.28,6.35,6.0746,6.12,160155,0
+TEAD.US,D,20250128,000000,6.13,6.35,6.1,6.32,136065,0
+TEAD.US,D,20250129,000000,6.33,6.3529,6.14,6.29,198311,0
+TEAD.US,D,20250130,000000,6.25,6.34,6.075,6.1,190211,0
+TEAD.US,D,20250131,000000,6.1,6.21,5.97,6.01,170352,0
+TEAD.US,D,20250203,000000,5.92,5.92,5.61,5.83,199765,0
+TEAD.US,D,20250204,000000,6.04,6.71,5.88,6.7,472925,0
+TEAD.US,D,20250205,000000,6.76,7.21,6.51,7.2,807150,0
+TEAD.US,D,20250206,000000,7.35,7.5,7.19,7.4,693052,0
+TEAD.US,D,20250207,000000,7.43,7.47,7.04,7.05,397611,0
+TEAD.US,D,20250210,000000,7.12,7.24,6.92,7.14,311929,0
+TEAD.US,D,20250211,000000,7.06,7.15,6.94,7.07,301814,0
+TEAD.US,D,20250212,000000,6.99,7.05,6.85,6.97,346132,0
+TEAD.US,D,20250213,000000,6.97,6.985,6.63,6.81,330215,0
+TEAD.US,D,20250214,000000,6.8,6.94,6.65,6.74,292106,0
+TEAD.US,D,20250218,000000,6.79,6.99,6.73,6.99,408070,0
+TEAD.US,D,20250219,000000,7,7.07,6.86,6.92,386631,0
+TEAD.US,D,20250220,000000,7,7.02,6.455,6.54,368448,0
+TEAD.US,D,20250221,000000,6.6,6.61,6.05,6.07,394366,0
+TEAD.US,D,20250224,000000,6.14,6.22,5.98,6.055,427180,0
+TEAD.US,D,20250225,000000,6.06,6.22,5.82,5.91,419173,0
+TEAD.US,D,20250226,000000,5.96,5.96,5.43,5.44,525543,0
+TEAD.US,D,20250227,000000,5.74,6.03,5.16,5.26,865721,0
+TEAD.US,D,20250228,000000,5.03,5.03,4.7,4.955,654014,0
+TEAD.US,D,20250303,000000,4.89,5.2,4.8525,4.91,540909,0
+TEAD.US,D,20250304,000000,4.86,4.91,4.63,4.73,689781,0
+TEAD.US,D,20250305,000000,4.72,4.74,4.44,4.51,543744,0
+TEAD.US,D,20250306,000000,4.42,4.49,4.21,4.23,431698,0
+TEAD.US,D,20250307,000000,4.22,4.36,4.07,4.33,728311,0
+TEAD.US,D,20250310,000000,4.31,4.4078,3.89,4.02,759372,0
+TEAD.US,D,20250311,000000,3.97,4.185,3.95,4.16,520750,0
+TEAD.US,D,20250312,000000,4.22,4.49,3.89,4.02,565971,0
+TEAD.US,D,20250313,000000,4,4.12,3.9,4.08,592665,0
+TEAD.US,D,20250314,000000,4.09,4.21,4.005,4.03,427309,0
+TEAD.US,D,20250317,000000,4.04,4.17,4.035,4.13,487462,0
+TEAD.US,D,20250318,000000,4.16,4.27,3.98,4,466433,0
+TEAD.US,D,20250319,000000,4,4.125,3.975,4.01,366318,0
+TEAD.US,D,20250320,000000,3.96,4.06,3.92,3.95,315354,0
+TEAD.US,D,20250321,000000,3.9,4.04,3.82,3.98,458376,0
+TEAD.US,D,20250324,000000,4.06,4.078,3.995,4.04,215620,0
+TEAD.US,D,20250325,000000,4.04,4.125,4.02,4.11,249545,0
+TEAD.US,D,20250326,000000,4.1,4.105,3.93,3.98,301018,0
+TEAD.US,D,20250327,000000,4.02,4.03,3.89,3.94,297936,0
+TEAD.US,D,20250328,000000,3.9,3.93,3.78,3.8,295468,0
+TEAD.US,D,20250331,000000,3.77,3.855,3.6657,3.73,338698,0
+TEAD.US,D,20250401,000000,3.81,4.2285,3.71,3.85,1012797,0
+TEAD.US,D,20250402,000000,3.77,3.995,3.764,3.9,352533,0
+TEAD.US,D,20250403,000000,3.67,3.67,3.4525,3.52,398766,0
+TEAD.US,D,20250404,000000,3.35,3.39,3.22,3.34,417669,0
+TEAD.US,D,20250407,000000,3.14,3.45,3.015,3.21,624661,0
+TEAD.US,D,20250408,000000,3.4,3.52,3,3.13,643459,0
+TEAD.US,D,20250409,000000,3.11,3.56,3.045,3.45,594035,0
+TEAD.US,D,20250410,000000,3.4,3.55,3.105,3.21,241366,0
+TEAD.US,D,20250411,000000,3.18,3.285,3.1,3.26,293528,0
+TEAD.US,D,20250414,000000,3.35,3.35,3.2,3.33,469924,0
+TEAD.US,D,20250415,000000,3.32,3.42,3.2,3.26,276410,0
+TEAD.US,D,20250416,000000,3.22,3.26,3.13,3.18,205457,0
+TEAD.US,D,20250417,000000,3.19,3.3,3.1301,3.3,458958,0
+TEAD.US,D,20250421,000000,3.22,3.25,3.12,3.21,352405,0
+TEAD.US,D,20250422,000000,3.28,3.69,3.25,3.57,755801,0
+TEAD.US,D,20250423,000000,3.7,3.83,3.57,3.65,350104,0
+TEAD.US,D,20250424,000000,3.65,3.83,3.595,3.8,311727,0
+TEAD.US,D,20250425,000000,3.77,3.91,3.77,3.83,250441,0
+TEAD.US,D,20250428,000000,3.85,3.87,3.73,3.8,240121,0
+TEAD.US,D,20250429,000000,3.78,3.82,3.66,3.7,215470,0
+TEAD.US,D,20250430,000000,3.75,3.75,3.43,3.54,382078,0
+TEAD.US,D,20250501,000000,3.59,3.645,3.5,3.59,319483,0
+TEAD.US,D,20250502,000000,3.64,3.69,3.58,3.59,551878,0
+TEAD.US,D,20250505,000000,3.6,3.6,3.42,3.44,319331,0
+TEAD.US,D,20250506,000000,3.4,3.41,3.29,3.35,274881,0
+TEAD.US,D,20250507,000000,3.4,3.48,3.29,3.37,314638,0
+TEAD.US,D,20250508,000000,3.59,3.59,3.36,3.53,389404,0
+TEAD.US,D,20250509,000000,3.18,3.55,3,3.455,547185,0
+TEAD.US,D,20250512,000000,3.64,3.64,3.18,3.185,441563,0
+TEAD.US,D,20250513,000000,3.18,3.19,2.87,3.1,788568,0
+TEAD.US,D,20250514,000000,3.1,3.1,2.98,3.01,735584,0
+TEAD.US,D,20250515,000000,2.97,2.97,2.81,2.91,876066,0
+TEAD.US,D,20250516,000000,2.91,2.955,2.725,2.85,1046314,0
+TEAD.US,D,20250519,000000,2.81,2.865,2.74,2.75,470340,0
+TEAD.US,D,20250520,000000,2.73,2.8,2.67,2.78,574925,0
+TEAD.US,D,20250521,000000,2.82,2.82,2.66,2.67,431758,0
+TEAD.US,D,20250522,000000,2.65,2.785,2.6,2.76,406683,0
+TEAD.US,D,20250523,000000,2.69,2.75,2.61,2.62,542681,0
+TEAD.US,D,20250527,000000,2.66,2.735,2.6,2.72,493265,0
+TEAD.US,D,20250528,000000,2.75,2.885,2.72,2.8,417393,0
+TEAD.US,D,20250529,000000,2.82,2.82,2.67,2.68,385280,0
+TEAD.US,D,20250530,000000,2.65,2.659,2.567,2.58,318205,0
+TEAD.US,D,20250602,000000,2.55,2.58,2.49,2.5,441990,0
+TEAD.US,D,20250603,000000,2.45,2.55,2.42,2.53,412331,0
+TEAD.US,D,20250604,000000,2.53,2.61,2.515,2.61,311710,0
+TEAD.US,D,20250605,000000,2.61,2.65,2.56,2.57,326402,0
+TEAD.US,D,20250606,000000,2.61,2.87,2.61,2.81,549081,0
+TEAD.US,D,20250609,000000,2.85,2.8685,2.67,2.74,604828,0
+TEAD.US,D,20250610,000000,2.79,2.8,2.62,2.66,160500,0
+TEAD.US,D,20250611,000000,2.64,2.83,2.64,2.7,494126,0
+TEAD.US,D,20250612,000000,2.69,2.7,2.57,2.6,426672,0
+TEAD.US,D,20250613,000000,2.55,2.6,2.465,2.48,475652,0
+TEAD.US,D,20250616,000000,2.5,2.64,2.49,2.6,363154,0
+TEAD.US,D,20250617,000000,2.58,2.62,2.53,2.54,417412,0
+TEAD.US,D,20250618,000000,2.52,2.6,2.49,2.53,194458,0
+TEAD.US,D,20250620,000000,2.56,2.59,2.42,2.43,604129,0
+TEAD.US,D,20250623,000000,2.39,2.5014,2.34,2.37,401599,0
+TEAD.US,D,20250624,000000,2.4,2.44,2.35,2.41,554734,0
+TEAD.US,D,20250625,000000,2.43,2.4657,2.37,2.38,322273,0
+TEAD.US,D,20250626,000000,2.37,2.39,2.32,2.38,378113,0
+TEAD.US,D,20250627,000000,2.38,2.47,2.38,2.46,1072086,0
+TEAD.US,D,20250630,000000,2.48,2.53,2.47,2.48,342229,0
+TEAD.US,D,20250701,000000,2.47,2.63,2.47,2.56,441553,0
+TEAD.US,D,20250702,000000,2.57,2.71,2.56,2.69,399907,0
+TEAD.US,D,20250703,000000,2.68,2.72,2.655,2.68,197545,0
+TEAD.US,D,20250707,000000,2.65,2.65,2.48,2.49,369412,0
+TEAD.US,D,20250708,000000,2.5,2.69,2.49,2.68,460527,0
+TEAD.US,D,20250709,000000,2.7,2.725,2.605,2.7,261705,0
+TEAD.US,D,20250710,000000,2.68,2.691,2.575,2.59,177933,0
+TEAD.US,D,20250711,000000,2.59,2.62,2.52,2.55,241153,0
+TEAD.US,D,20250714,000000,2.55,2.62,2.47,2.5,355387,0
+TEAD.US,D,20250715,000000,2.51,2.545,2.4,2.4,269669,0
+TEAD.US,D,20250716,000000,2.42,2.55,2.42,2.54,348854,0
+TEAD.US,D,20250717,000000,2.54,2.75,2.54,2.71,528143,0
+TEAD.US,D,20250718,000000,2.74,2.74,2.625,2.66,316800,0
+TEAD.US,D,20250721,000000,2.66,3.045,2.66,2.99,546110,0
+TEAD.US,D,20250722,000000,2.93,2.995,2.83,2.88,419682,0
+TEAD.US,D,20250723,000000,2.92,3.12,2.87,3.11,408685,0
+TEAD.US,D,20250724,000000,3.11,3.13,2.935,2.94,495471,0
+TEAD.US,D,20250725,000000,2.94,3.025,2.915,2.95,269023,0
+TEAD.US,D,20250728,000000,2.92,3.015,2.92,2.99,209747,0
+TEAD.US,D,20250729,000000,2.98,3,2.72,2.73,254822,0
+TEAD.US,D,20250730,000000,2.73,2.77,2.56,2.59,351760,0
+TEAD.US,D,20250731,000000,2.55,2.6373,2.49,2.53,410222,0
+TEAD.US,D,20250801,000000,2.45,2.52,2.45,2.46,301584,0
+TEAD.US,D,20250804,000000,2.49,2.595,2.46,2.58,330898,0
+TEAD.US,D,20250805,000000,2.66,2.73,2.505,2.55,328504,0
+TEAD.US,D,20250806,000000,2.53,2.63,2.53,2.58,187535,0
+TEAD.US,D,20250807,000000,2.32,2.37,1.93,1.94,1707603,0
+TEAD.US,D,20250808,000000,1.97,2,1.73,1.73,1147414,0
+TEAD.US,D,20250811,000000,1.76,1.878,1.655,1.7,766179,0
+TEAD.US,D,20250812,000000,1.82,1.95,1.67,1.92,1073737,0
+TEAD.US,D,20250813,000000,1.97,1.99,1.86,1.88,630476,0
+TEAD.US,D,20250814,000000,1.96,1.96,1.8,1.84,510971,0
+TEAD.US,D,20250815,000000,1.85,1.965,1.85,1.89,428259,0
+TEAD.US,D,20250818,000000,1.9,1.94,1.81,1.82,427547,0
+TEAD.US,D,20250819,000000,1.8,1.86,1.74,1.75,493815,0
+TEAD.US,D,20250820,000000,1.74,1.75,1.695,1.72,396484,0
+TEAD.US,D,20250821,000000,1.71,1.75,1.7,1.74,293880,0
+TEAD.US,D,20250822,000000,1.74,1.94,1.74,1.94,413591,0
+TEAD.US,D,20250825,000000,1.92,1.93,1.835,1.9,369034,0
+TEAD.US,D,20250826,000000,1.91,1.91,1.74,1.76,274150,0
+TEAD.US,D,20250827,000000,1.77,1.82,1.74,1.79,285045,0
+TEAD.US,D,20250828,000000,1.8,1.8,1.725,1.75,370567,0
+TEAD.US,D,20250829,000000,1.79,1.8,1.75,1.75,252068,0
+TEAD.US,D,20250902,000000,1.71,1.74,1.66,1.66,533450,0
+TEAD.US,D,20250903,000000,1.67,1.71,1.62,1.63,351669,0
+TEAD.US,D,20250904,000000,1.63,1.67,1.595,1.67,247135,0
+TEAD.US,D,20250905,000000,1.67,1.72,1.625,1.63,248454,0
+TEAD.US,D,20250908,000000,1.62,1.68,1.575,1.66,494994,0
+TEAD.US,D,20250909,000000,1.69,1.72,1.605,1.62,400239,0
+TEAD.US,D,20250910,000000,1.6,1.64,1.565,1.57,297075,0
+TEAD.US,D,20250911,000000,1.55,1.69,1.55,1.67,290617,0
+TEAD.US,D,20250912,000000,1.67,1.7387,1.62,1.72,369382,0
+TEAD.US,D,20250915,000000,1.73,1.8,1.6,1.64,417530,0
+TEAD.US,D,20250916,000000,1.65,1.75,1.62,1.75,400509,0
+TEAD.US,D,20250917,000000,1.75,1.81,1.635,1.69,513367,0
+TEAD.US,D,20250918,000000,1.72,1.765,1.695,1.73,229522,0
+TEAD.US,D,20250919,000000,1.73,1.74,1.675,1.68,480186,0
+TEAD.US,D,20250922,000000,1.66,1.73,1.655,1.72,215220,0
+TEAD.US,D,20250923,000000,1.71,1.77,1.66,1.67,315163,0
+TEAD.US,D,20250924,000000,1.69,1.75,1.69,1.72,194528,0
+TEAD.US,D,20250925,000000,1.72,1.72,1.65,1.66,304310,0
+TEAD.US,D,20250926,000000,1.66,1.69,1.6512,1.69,194190,0
+TEAD.US,D,20250929,000000,1.69,1.72,1.665,1.68,262469,0
+TEAD.US,D,20250930,000000,1.67,1.68,1.615,1.65,527311,0
+TEAD.US,D,20251001,000000,1.65,1.66,1.61,1.63,398781,0
+TEAD.US,D,20251002,000000,1.63,1.65,1.56,1.61,521512,0
+TEAD.US,D,20251003,000000,1.63,1.66,1.6,1.63,387954,0
+TEAD.US,D,20251006,000000,1.65,1.7,1.63,1.66,435468,0
+TEAD.US,D,20251007,000000,1.67,1.69,1.621,1.63,531010,0
+TEAD.US,D,20251008,000000,1.63,1.6999,1.61,1.64,351810,0
+TEAD.US,D,20251009,000000,1.63,1.65,1.585,1.63,299059,0
+TEAD.US,D,20251010,000000,1.67,1.72,1.51,1.51,472783,0
+TEAD.US,D,20251013,000000,1.56,1.6012,1.52,1.52,229380,0
+TEAD.US,D,20251014,000000,1.52,1.57,1.48,1.55,313149,0
+TEAD.US,D,20251015,000000,1.58,1.63,1.47,1.51,438678,0
+TEAD.US,D,20251016,000000,1.51,1.55,1.46,1.49,423591,0
+TEAD.US,D,20251017,000000,1.47,1.505,1.44,1.44,220506,0
+TEAD.US,D,20251020,000000,1.46,1.59,1.46,1.58,315790,0
+TEAD.US,D,20251021,000000,1.57,1.61,1.5401,1.55,295022,0
+TEAD.US,D,20251022,000000,1.55,1.5699,1.5,1.53,203162,0
+TEAD.US,D,20251023,000000,1.53,1.56,1.51,1.54,87725,0
+TEAD.US,D,20251024,000000,1.54,1.59,1.54,1.55,298741,0
+TEAD.US,D,20251027,000000,1.59,1.82,1.58,1.72,785720,0
+TEAD.US,D,20251028,000000,1.74,1.77,1.61,1.61,293521,0
+TEAD.US,D,20251029,000000,1.61,1.64,1.52,1.52,408061,0
+TEAD.US,D,20251030,000000,1.53,1.57,1.45,1.45,344671,0
+TEAD.US,D,20251031,000000,1.46,1.5,1.4202,1.48,195412,0
+TEAD.US,D,20251103,000000,1.49,1.56,1.43,1.44,612854,0
+TEAD.US,D,20251104,000000,1.41,1.46,1.36,1.36,567893,0
+TEAD.US,D,20251105,000000,1.38,1.475,1.38,1.47,364209,0
+TEAD.US,D,20251106,000000,1.05,1.06,0.71521,0.7949,7245057,0
+TEAD.US,D,20251107,000000,0.795,0.795,0.7,0.7267,2250255,0
+TEAD.US,D,20251110,000000,0.76,1.35,0.740101,0.9762,25642169,0
+TEAD.US,D,20251111,000000,1.08,1.14,0.87,0.9001,4053768,0
+TEAD.US,D,20251112,000000,0.9,0.93,0.80555,0.8135,1775467,0
+TEAD.US,D,20251113,000000,0.8467,0.8467,0.7995,0.8385,1000231,0
+TEAD.US,D,20251114,000000,0.797,0.829899,0.7593,0.7838,1083296,0
+TEAD.US,D,20251117,000000,0.7838,0.7888,0.7243,0.7321,990792,0
+TEAD.US,D,20251118,000000,0.73,0.7631,0.70001,0.752,859537,0
+TEAD.US,D,20251119,000000,0.755,0.76,0.6871,0.6927,774854,0
+TEAD.US,D,20251120,000000,0.7046,0.7199,0.6298,0.63,1355839,0
+TEAD.US,D,20251121,000000,0.63,0.655,0.6031,0.6167,1178791,0
+TEAD.US,D,20251124,000000,0.63,0.659999,0.596,0.5995,820367,0
+TEAD.US,D,20251125,000000,0.6072,0.6799,0.6,0.6408,727398,0
+TEAD.US,D,20251126,000000,0.6408,0.7103,0.639,0.7078,591624,0
+TEAD.US,D,20251128,000000,0.7132,0.796399,0.6752,0.708,726468,0
+TEAD.US,D,20251201,000000,0.726,0.726,0.6403,0.6463,855218,0
+TEAD.US,D,20251202,000000,0.65,0.6773,0.61,0.6276,1372258,0
+TEAD.US,D,20251203,000000,0.6246,0.65,0.59,0.6188,891271,0
+TEAD.US,D,20251204,000000,0.6232,0.6232,0.593,0.6183,560730,0
+TEAD.US,D,20251205,000000,0.6001,0.6406,0.6,0.6098,464943,0
+TEAD.US,D,20251208,000000,0.6082,0.6198,0.574,0.5862,871737,0
+TEAD.US,D,20251209,000000,0.59,0.719999,0.58,0.7067,851212,0
+TEAD.US,D,20251210,000000,0.7,0.82,0.6714,0.726,1127839,0
+TEAD.US,D,20251211,000000,0.795,0.832,0.7229,0.7608,760114,0
+TEAD.US,D,20251212,000000,0.78,0.795,0.687,0.6906,390159,0
+TEAD.US,D,20251215,000000,0.7,0.7871,0.6435,0.6741,505975,0
+TEAD.US,D,20251216,000000,0.68,0.702,0.6566,0.6735,304958,0
+TEAD.US,D,20251217,000000,0.6794,0.7363,0.6794,0.6931,243542,0
+TEAD.US,D,20251218,000000,0.7107,0.77235,0.710272,0.7618,412567,0
+TEAD.US,D,20251219,000000,0.7615,0.7942,0.7237,0.7409,418040,0
+TEAD.US,D,20251222,000000,0.7409,0.7498,0.6914,0.6914,337679,0
+TEAD.US,D,20251223,000000,0.6897,0.7498,0.67,0.7384,539122,0
+TEAD.US,D,20251224,000000,0.7242,0.9145,0.7124,0.8854,1304904,0
+TEAD.US,D,20251226,000000,0.87,0.9703,0.87,0.9101,595677,0
+TEAD.US,D,20251229,000000,0.8919,0.8999,0.813,0.8168,593267,0
+TEAD.US,D,20251230,000000,0.8095,0.8196,0.65,0.7445,616134,0
+TEAD.US,D,20251231,000000,0.724,0.74765,0.6872,0.7039,1049244,0
+TEAD.US,D,20260102,000000,0.72,0.729799,0.6318,0.6598,775422,0
+TEAD.US,D,20260105,000000,0.6636,0.7284,0.66,0.6795,761370,0
+TEAD.US,D,20260106,000000,0.68,0.705,0.6199,0.656,780436,0
+TEAD.US,D,20260107,000000,0.654,0.6799,0.6286,0.6394,538265,0
+TEAD.US,D,20260108,000000,0.642,0.67,0.6142,0.6197,445181,0
+TEAD.US,D,20260109,000000,0.6332,0.6999,0.6143,0.6811,555827,0
+TEAD.US,D,20260112,000000,0.7,0.72,0.6395,0.6401,493434,0
+TEAD.US,D,20260113,000000,0.6909,0.6925,0.61295,0.6433,310704,0
+TEAD.US,D,20260114,000000,0.6433,0.6799,0.6331,0.6562,523418,0
+TEAD.US,D,20260115,000000,0.6562,0.69,0.6427,0.683,280465,0
+TEAD.US,D,20260116,000000,0.683,0.7,0.6428,0.6799,430558,0
+TEAD.US,D,20260120,000000,0.66,0.6645,0.6205,0.63,308854,0
+TEAD.US,D,20260121,000000,0.65,0.6899,0.6289,0.6883,412545,0
+TEAD.US,D,20260122,000000,0.6816,0.7709,0.6505,0.7614,527521,0
+TEAD.US,D,20260123,000000,0.7614,0.7614,0.6992,0.7209,303626,0
+TEAD.US,D,20260126,000000,0.73,0.73,0.6708,0.6787,242697,0
+TEAD.US,D,20260127,000000,0.7096,0.7198,0.6429,0.6765,262098,0
+TEAD.US,D,20260128,000000,0.67,0.681,0.6499,0.6757,229146,0
+TEAD.US,D,20260129,000000,0.68,0.68,0.63495,0.6671,311440,0
+TEAD.US,D,20260130,000000,0.6634,0.7095,0.65,0.6731,249788,0
+TEAD.US,D,20260202,000000,0.6664,0.7,0.6394,0.6503,599130,0
+TEAD.US,D,20260203,000000,0.6511,0.7001,0.585101,0.6097,512592,0
+TEAD.US,D,20260204,000000,0.6074,0.62,0.58,0.5868,521370,0
+TEAD.US,D,20260205,000000,0.73235,0.7852,0.5919,0.5975,80725611,0
+TEAD.US,D,20260206,000000,0.58,0.6512,0.5316,0.6512,4014859,0
+TEAD.US,D,20260209,000000,0.6095,0.67,0.57,0.6346,1155381,0
+TEAD.US,D,20260210,000000,0.62,0.7433,0.62,0.7132,2032595,0
+TEAD.US,D,20260211,000000,0.7,0.72085,0.6775,0.7107,900849,0
+TEAD.US,D,20260212,000000,0.691,0.79,0.6801,0.7166,1038836,0
+TEAD.US,D,20260213,000000,0.698,0.77,0.651,0.7439,1319164,0
+TEAD.US,D,20260217,000000,0.757,0.778,0.7067,0.7211,365261,0
+TEAD.US,D,20260218,000000,0.7103,0.8144,0.7,0.8046,657468,0
diff --git a/daily/us/nasdaq stocks/2/tecx.us.txt b/daily/us/nasdaq stocks/2/tecx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..25002c493c502159bee4093885f603321462e5fa
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tecx.us.txt	
@@ -0,0 +1,1926 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TECX.US,D,20180621,000000,351,420,336.241,374.4,231970.24990721,0
+TECX.US,D,20180622,000000,375,389.88,324.54,368.88,39617.66665082,0
+TECX.US,D,20180625,000000,355.68,384,354,365.76,19154.749992338,0
+TECX.US,D,20180626,000000,366.72,381.6,355.14,369.96,23106.083324091,0
+TECX.US,D,20180627,000000,365.287,372,360.24,366.48,14298.916660947,0
+TECX.US,D,20180628,000000,366,371.76,324.24,336.96,15716.083327047,0
+TECX.US,D,20180629,000000,333.72,344.04,329.88,342.72,21620.666658018,0
+TECX.US,D,20180702,000000,343.32,353.52,318.12,328.2,8052.0833301125,0
+TECX.US,D,20180703,000000,325.8,332.7,318.12,323.4,6615.9166640203,0
+TECX.US,D,20180705,000000,324.12,347.16,324.12,329.76,9179.999996328,0
+TECX.US,D,20180706,000000,331.08,361.44,326.1,340.2,4214.7499983141,0
+TECX.US,D,20180709,000000,344.88,353.4,328.08,335.88,3079.4166654349,0
+TECX.US,D,20180710,000000,335.64,355.44,321.746,343.44,5293.1666645494,0
+TECX.US,D,20180711,000000,336.48,346.86,318.48,336.24,15378.083327182,0
+TECX.US,D,20180712,000000,340.56,355.44,327.6,355.44,5007.9166646635,0
+TECX.US,D,20180713,000000,352.762,369.6,334.56,337.2,22176.749991129,0
+TECX.US,D,20180716,000000,341.76,363.57,336.001,348.84,15753.416660365,0
+TECX.US,D,20180717,000000,346.8,356.491,336,348.24,3078.2499987687,0
+TECX.US,D,20180718,000000,357.96,421.2,354.9,406.92,9816.9166627399,0
+TECX.US,D,20180719,000000,413.88,431.46,389.046,414,32160.999987136,0
+TECX.US,D,20180720,000000,423.12,465.48,411.204,450.6,20803.333325012,0
+TECX.US,D,20180723,000000,438.72,470.4,438.72,459.72,21570.833324705,0
+TECX.US,D,20180724,000000,454.8,494.76,454.8,465.48,10456.333329151,0
+TECX.US,D,20180725,000000,468.48,489.36,414,468.12,12521.166661658,0
+TECX.US,D,20180726,000000,464.52,480,396.12,400.2,3397.3333319744,0
+TECX.US,D,20180727,000000,400.2,408.72,340.92,378.36,8217.8333300462,0
+TECX.US,D,20180730,000000,380.16,399.24,380.16,384.96,2156.2499991375,0
+TECX.US,D,20180731,000000,384,384,361.2,384,2924.2499988303,0
+TECX.US,D,20180801,000000,384.84,400.56,361.92,381.96,2103.4166658253,0
+TECX.US,D,20180802,000000,377.88,396,377.88,391.8,3777.4166651557,0
+TECX.US,D,20180803,000000,391.68,420.3,391.32,419.04,1714.166665981,0
+TECX.US,D,20180806,000000,426.72,461.28,420,442.92,3017.5833321263,0
+TECX.US,D,20180807,000000,445.8,454.991,430.2,448.2,1047.9166662475,0
+TECX.US,D,20180808,000000,448.026,472.8,441.96,467.64,1733.7499993065,0
+TECX.US,D,20180809,000000,449.88,528.12,449.88,456.72,3215.6666653804,0
+TECX.US,D,20180810,000000,452.4,494.52,452.4,491.64,1769.7499992921,0
+TECX.US,D,20180813,000000,489.84,498,470.94,496.56,1193.9999995224,0
+TECX.US,D,20180814,000000,496.56,509.94,472.8,493.92,2811.0833322089,0
+TECX.US,D,20180815,000000,486.6,502.02,474,489,2824.0833322037,0
+TECX.US,D,20180816,000000,492.48,497.88,479.16,487.92,13020.499994792,0
+TECX.US,D,20180817,000000,487.08,497.88,458.4,480,5787.0833310185,0
+TECX.US,D,20180820,000000,491.88,491.88,452.16,464.04,4252.7499982989,0
+TECX.US,D,20180821,000000,466.32,480,456.36,467.76,5147.6666646076,0
+TECX.US,D,20180822,000000,480,480,459.12,467.88,3453.0833319521,0
+TECX.US,D,20180823,000000,468.96,473.94,450.6,464.16,2227.9999991088,0
+TECX.US,D,20180824,000000,462.72,497.868,456.36,471.72,2162.0833324685,0
+TECX.US,D,20180827,000000,472.8,478.44,448.8,452.76,1984.0833325397,0
+TECX.US,D,20180828,000000,444.48,456,429.72,440.28,2418.2499990327,0
+TECX.US,D,20180829,000000,437.16,464.928,423.84,427.2,2302.9999990788,0
+TECX.US,D,20180830,000000,427.2,432,411.12,417,2332.9166657335,0
+TECX.US,D,20180831,000000,404.826,426,404.826,412.2,1353.7499994585,0
+TECX.US,D,20180904,000000,412.56,423,384.24,391.8,9511.8333295286,0
+TECX.US,D,20180905,000000,389.76,410.4,375.72,381.48,8597.3333298944,0
+TECX.US,D,20180906,000000,393.6,423,378.12,391.8,6409.7499974361,0
+TECX.US,D,20180907,000000,391.68,407.88,384.863,398.88,15551.999993779,0
+TECX.US,D,20180910,000000,398.04,412.26,386.76,396.24,12377.833328382,0
+TECX.US,D,20180911,000000,395.52,458.04,395.52,425.28,19972.333325344,0
+TECX.US,D,20180912,000000,423.84,451.68,421.2,442.08,5166.3333312668,0
+TECX.US,D,20180913,000000,444.48,446.4,421.98,440.76,6777.1666639558,0
+TECX.US,D,20180914,000000,444.36,491.4,434.96,475.56,6645.9166640083,0
+TECX.US,D,20180917,000000,481.44,508.14,456.24,495.72,10322.083329205,0
+TECX.US,D,20180918,000000,495,501.84,462,498,18344.833325995,0
+TECX.US,D,20180919,000000,496.8,552,485.76,540,20001.749991999,0
+TECX.US,D,20180920,000000,534.6,620.64,534.6,576,27311.416655742,0
+TECX.US,D,20180921,000000,580.8,599.64,557.7,591,105911.33329097,0
+TECX.US,D,20180924,000000,584.4,610.32,568.8,601.68,27253.083322432,0
+TECX.US,D,20180925,000000,601.8,637.92,580.14,627.12,26207.999989517,0
+TECX.US,D,20180926,000000,630,644.4,622.44,632.4,24643.249990143,0
+TECX.US,D,20180927,000000,634.68,639,609.36,631.08,9309.3333296096,0
+TECX.US,D,20180928,000000,626.4,633.84,611.04,622.44,7433.4999970266,0
+TECX.US,D,20181001,000000,420,451.2,258.96,301.56,86985.499965206,0
+TECX.US,D,20181002,000000,300.72,301.8,245.64,245.76,65054.249973978,0
+TECX.US,D,20181003,000000,248.52,290.76,243.54,282.48,22580.999990968,0
+TECX.US,D,20181004,000000,277.92,292.8,259.267,280.56,22904.666657505,0
+TECX.US,D,20181005,000000,281.16,317.801,281.16,298.68,23352.916657326,0
+TECX.US,D,20181008,000000,296.28,310.68,276,306.6,13766.833327827,0
+TECX.US,D,20181009,000000,298.92,318.3,285.6,289.92,6616.9166640199,0
+TECX.US,D,20181010,000000,300.12,313.08,272.88,285,12056.666661844,0
+TECX.US,D,20181011,000000,283.8,296.4,277.38,283.32,6029.0833309217,0
+TECX.US,D,20181012,000000,291,302.04,288,302.04,7831.4166635341,0
+TECX.US,D,20181015,000000,302.28,320.4,292.92,316.8,5975.2499976099,0
+TECX.US,D,20181016,000000,318,356.76,318,349.44,9404.9166629047,0
+TECX.US,D,20181017,000000,348,381.804,323.807,366.36,6560.3333307092,0
+TECX.US,D,20181018,000000,362.16,363.142,332.401,344.64,7339.3333303976,0
+TECX.US,D,20181019,000000,346.32,362.054,326.76,329.28,6609.166664023,0
+TECX.US,D,20181022,000000,330,350.94,329.16,332.88,2997.8333321342,0
+TECX.US,D,20181023,000000,327.12,371.82,327.12,345.96,5675.2499977299,0
+TECX.US,D,20181024,000000,345.36,366.6,339.013,360.72,4355.3333315912,0
+TECX.US,D,20181025,000000,364.92,400.62,359.82,392.4,10966.833328947,0
+TECX.US,D,20181026,000000,383.04,395.88,350.76,362.76,12442.083328357,0
+TECX.US,D,20181029,000000,369.12,374.975,343.2,350.16,14576.499994169,0
+TECX.US,D,20181030,000000,350.28,354.24,333.6,345.36,16615.91666002,0
+TECX.US,D,20181031,000000,346.08,364.2,341.4,360.72,14852.583327392,0
+TECX.US,D,20181101,000000,361.56,366.48,344.16,355.32,6764.2499972943,0
+TECX.US,D,20181102,000000,358.2,366.3,342.558,352.8,9516.8333295266,0
+TECX.US,D,20181105,000000,352.68,371.76,346.32,357.36,5979.999997608,0
+TECX.US,D,20181106,000000,355.56,368.1,348.96,358.08,4869.5833313855,0
+TECX.US,D,20181107,000000,357.12,369.9,349.56,356.88,4394.2499982423,0
+TECX.US,D,20181108,000000,353.16,368.76,353.16,361.68,2947.9166654875,0
+TECX.US,D,20181109,000000,361.68,365.7,330.72,342.84,4862.9166647215,0
+TECX.US,D,20181112,000000,338.4,356.28,335.4,339.84,2945.4166654885,0
+TECX.US,D,20181113,000000,347.04,365.76,338.64,359.52,8373.1666633174,0
+TECX.US,D,20181114,000000,362.04,372,335.64,352.56,5510.3333311292,0
+TECX.US,D,20181115,000000,352.92,352.92,327.36,336,7238.9999971044,0
+TECX.US,D,20181116,000000,330.72,333.6,288,322.44,7244.4166637689,0
+TECX.US,D,20181119,000000,324.12,332.04,289.08,289.2,5304.3333312116,0
+TECX.US,D,20181120,000000,286.68,286.68,260.52,264.72,5614.9166644207,0
+TECX.US,D,20181121,000000,269.4,294.72,258.24,288.96,3282.5833320203,0
+TECX.US,D,20181123,000000,284.16,306.96,278.76,297,1353.4166661253,0
+TECX.US,D,20181126,000000,300.6,324.72,295.53,314.28,4105.5833316911,0
+TECX.US,D,20181127,000000,310.32,310.32,283.44,300.96,2943.9166654891,0
+TECX.US,D,20181128,000000,287.64,305.591,271.8,291.36,8731.3333298408,0
+TECX.US,D,20181129,000000,288.6,326.89,288.6,308.28,3679.4999985282,0
+TECX.US,D,20181130,000000,310.56,324,286.295,321.48,6728.9999973084,0
+TECX.US,D,20181203,000000,335.88,341.636,309.988,321,5159.2499979363,0
+TECX.US,D,20181204,000000,322.2,336,315.84,321.96,5078.6666646352,0
+TECX.US,D,20181206,000000,316.68,330.96,311.94,327.12,8636.7499965453,0
+TECX.US,D,20181207,000000,324.96,334.291,290.406,301.44,8604.166663225,0
+TECX.US,D,20181210,000000,301.56,301.56,276.12,284.04,8497.0833299345,0
+TECX.US,D,20181211,000000,285.6,308.327,284.28,294.96,5830.2499976679,0
+TECX.US,D,20181212,000000,296.04,320.58,291.36,292.44,8306.8333300106,0
+TECX.US,D,20181213,000000,296.4,313.5,287.04,299.16,10084.499995966,0
+TECX.US,D,20181214,000000,293.4,309.23,288.06,292.56,10851.24999566,0
+TECX.US,D,20181217,000000,288.36,296.64,258.72,261.12,8914.0833297677,0
+TECX.US,D,20181218,000000,264,267.18,245.82,255.96,10735.333329039,0
+TECX.US,D,20181219,000000,248.52,259.56,232.2,235.8,26785.749989286,0
+TECX.US,D,20181220,000000,232.68,260.64,202.08,215.88,20592.999991763,0
+TECX.US,D,20181221,000000,214.92,214.92,177.24,189.72,44128.333315682,0
+TECX.US,D,20181224,000000,189.24,191.58,171.42,185.16,8512.7499965949,0
+TECX.US,D,20181226,000000,186.72,201.84,175.68,197.64,14044.249994382,0
+TECX.US,D,20181227,000000,191.28,207.6,180.48,206.64,11746.249995302,0
+TECX.US,D,20181228,000000,207.36,207.36,190.92,201,9602.0833294925,0
+TECX.US,D,20181231,000000,201.36,205.98,192.84,199.8,7877.6666635156,0
+TECX.US,D,20190102,000000,195,195.6,181.92,187.8,7718.2499969127,0
+TECX.US,D,20190103,000000,187.92,216.12,184.68,192,18514.083325928,0
+TECX.US,D,20190104,000000,196.56,210.66,187.8,200.64,36115.166652221,0
+TECX.US,D,20190107,000000,200.64,207.72,187.44,189.36,13472.166661278,0
+TECX.US,D,20190108,000000,191.4,199.44,155.52,156.48,20080.833325301,0
+TECX.US,D,20190109,000000,157.56,176.16,156.96,168.96,30131.999987947,0
+TECX.US,D,20190110,000000,168.12,173.58,158.28,168,12899.49999484,0
+TECX.US,D,20190111,000000,167.28,173.88,165,167.04,10433.916662493,0
+TECX.US,D,20190114,000000,165.24,172.32,165.24,168.6,14365.499994254,0
+TECX.US,D,20190115,000000,168.84,172.62,156,171.6,12697.999994921,0
+TECX.US,D,20190116,000000,163.44,168.48,160.8,164.4,25131.499989947,0
+TECX.US,D,20190117,000000,159.48,166.32,147.6,151.44,19374.74999225,0
+TECX.US,D,20190118,000000,152.64,162.66,152.64,160.32,15582.249993767,0
+TECX.US,D,20190122,000000,159,168,159,162,12998.416661467,0
+TECX.US,D,20190123,000000,162.84,172.26,162.84,170.88,9627.1666628158,0
+TECX.US,D,20190124,000000,170.64,171.24,154.8,158.28,9173.2499963307,0
+TECX.US,D,20190125,000000,158.28,160.92,148.44,152.52,8534.8333299194,0
+TECX.US,D,20190128,000000,152.4,153,142.14,150,9271.3333296248,0
+TECX.US,D,20190129,000000,149.28,158.04,149.28,154.8,4784.4166647529,0
+TECX.US,D,20190130,000000,157.68,157.68,147.12,155.4,5212.4166645817,0
+TECX.US,D,20190131,000000,156,159,143.52,149.52,9099.3333296936,0
+TECX.US,D,20190201,000000,150,162.36,145.56,161.04,11615.66666202,0
+TECX.US,D,20190204,000000,161.28,171.36,154.92,169.8,18143.749992743,0
+TECX.US,D,20190205,000000,169.8,190.86,167.4,187.8,22855.333324191,0
+TECX.US,D,20190206,000000,182.16,193.902,168,181.92,26396.749989441,0
+TECX.US,D,20190207,000000,186,186.72,169.8,171.36,15072.583327304,0
+TECX.US,D,20190208,000000,171.24,177.72,163.68,166.44,13093.666661429,0
+TECX.US,D,20190211,000000,170.52,175.334,165.36,166.68,4821.4166647381,0
+TECX.US,D,20190212,000000,168.96,176.04,167.76,172.32,28226.083322043,0
+TECX.US,D,20190213,000000,173.28,176.52,163.92,164.76,31644.916654009,0
+TECX.US,D,20190214,000000,163.92,180.24,163.2,176.16,61623.583308684,0
+TECX.US,D,20190215,000000,177.6,186.12,170.7,183.6,13423.166661297,0
+TECX.US,D,20190219,000000,183.6,193.86,179.947,186,10595.999995762,0
+TECX.US,D,20190220,000000,186.36,189.6,169.08,180.12,13502.666661266,0
+TECX.US,D,20190221,000000,180.72,183.96,167.52,173.04,10252.499995899,0
+TECX.US,D,20190222,000000,174.12,174.12,160.62,167.52,11106.583328891,0
+TECX.US,D,20190225,000000,174.72,207.263,173.22,203.76,37354.999985058,0
+TECX.US,D,20190226,000000,199.44,209.64,192.36,205.44,20358.08332519,0
+TECX.US,D,20190227,000000,205.08,213.12,184.68,200.4,14620.666660818,0
+TECX.US,D,20190228,000000,202.2,205.8,198.72,199.92,11456.833328751,0
+TECX.US,D,20190301,000000,198.12,225.66,197.1,211.56,10588.249995765,0
+TECX.US,D,20190304,000000,211.68,219.208,182.82,191.64,15739.416660371,0
+TECX.US,D,20190305,000000,191.76,194.52,175.44,180,18993.749992403,0
+TECX.US,D,20190306,000000,180.24,183.78,162,167.76,12699.74999492,0
+TECX.US,D,20190307,000000,171.72,173.999,156,159.84,8323.8333300038,0
+TECX.US,D,20190308,000000,159.6,163.92,155.76,162.6,17928.333326162,0
+TECX.US,D,20190311,000000,162.96,170.4,161.4,167.4,9933.33332936,0
+TECX.US,D,20190312,000000,167.76,173.52,159.36,167.16,6305.2499974779,0
+TECX.US,D,20190313,000000,167.4,171.72,159.721,170.52,9419.4166628989,0
+TECX.US,D,20190314,000000,170.52,179.64,169.8,178.92,10320.083329205,0
+TECX.US,D,20190315,000000,180.96,188.52,169.091,188.16,68877.499972449,0
+TECX.US,D,20190318,000000,193.8,214.8,189.36,211.56,34165.083319667,0
+TECX.US,D,20190319,000000,212.52,224.28,211.56,223.2,18570.083325905,0
+TECX.US,D,20190320,000000,223.08,225,218.16,223.56,13600.166661227,0
+TECX.US,D,20190321,000000,218.64,234.12,218.64,228.36,24610.749990156,0
+TECX.US,D,20190322,000000,231.6,233.16,217.92,218.4,14431.416660894,0
+TECX.US,D,20190325,000000,210.96,217.32,205.2,213.36,16385.166660113,0
+TECX.US,D,20190326,000000,206.76,217.08,206.76,216.24,7951.9166634859,0
+TECX.US,D,20190327,000000,239.4,241.2,216.12,239.4,9682.499996127,0
+TECX.US,D,20190328,000000,239.4,255,237.03,249.12,12529.583328322,0
+TECX.US,D,20190329,000000,253.44,270,248.64,264.6,16643.333326676,0
+TECX.US,D,20190401,000000,265.32,270.84,257.4,264.48,9267.3333296264,0
+TECX.US,D,20190402,000000,264,271.56,257.309,267.72,6702.8333306522,0
+TECX.US,D,20190403,000000,273,292.68,268.62,291.6,9255.9999962976,0
+TECX.US,D,20190404,000000,291.6,295.188,275.59,293.04,6835.1666639326,0
+TECX.US,D,20190405,000000,300,333.6,300,323.52,23346.333323995,0
+TECX.US,D,20190408,000000,323.04,342.24,307.56,327.48,19564.999992174,0
+TECX.US,D,20190409,000000,326.88,334.44,290.16,296.1,21504.916658065,0
+TECX.US,D,20190410,000000,295.44,295.44,264.36,265.08,9296.2499962815,0
+TECX.US,D,20190411,000000,259.92,269.76,255.96,263.4,6725.833330643,0
+TECX.US,D,20190412,000000,265.32,265.44,247.62,259.56,8206.9166633839,0
+TECX.US,D,20190415,000000,261.24,261.24,234.96,248.52,8455.4999966178,0
+TECX.US,D,20190416,000000,249.84,257.76,243.6,248.28,7594.5833302955,0
+TECX.US,D,20190417,000000,249.72,253.08,238.2,240.24,5312.7499978749,0
+TECX.US,D,20190418,000000,246.96,255.84,235.68,242.16,9564.4999961742,0
+TECX.US,D,20190422,000000,242.16,242.16,219,235.44,8075.9999967696,0
+TECX.US,D,20190423,000000,235.2,244.44,234,240.48,13559.666661243,0
+TECX.US,D,20190424,000000,240.84,252.12,233.16,240,8431.5833299607,0
+TECX.US,D,20190425,000000,239.76,248.4,227.16,240.06,11267.583328826,0
+TECX.US,D,20190426,000000,238.92,242.4,231.84,238.56,8685.3333298592,0
+TECX.US,D,20190429,000000,244.8,249.12,230.16,232.2,12836.333328199,0
+TECX.US,D,20190430,000000,232.08,234.36,222.48,225.72,9906.666662704,0
+TECX.US,D,20190501,000000,223.56,225.6,218.16,220.8,5340.4166645305,0
+TECX.US,D,20190502,000000,220.32,227.88,218.16,222.36,4327.4166649357,0
+TECX.US,D,20190503,000000,225.96,233.28,219.6,228.12,11371.499995451,0
+TECX.US,D,20190506,000000,217.2,237.78,217.2,232.8,6946.7499972213,0
+TECX.US,D,20190507,000000,229.56,234,219,222.96,5728.4999977086,0
+TECX.US,D,20190508,000000,222.84,254.64,222.48,252.96,9287.0833296185,0
+TECX.US,D,20190509,000000,244.08,254.16,233.64,235.2,6156.1666642042,0
+TECX.US,D,20190510,000000,234.72,245.04,229.111,234.48,5362.7499978549,0
+TECX.US,D,20190513,000000,208.44,239.1,208.44,229.92,5549.4166644469,0
+TECX.US,D,20190514,000000,222.36,224.04,217.44,218.52,3827.1666651358,0
+TECX.US,D,20190515,000000,216.48,226.38,209.28,220.8,3322.9166653375,0
+TECX.US,D,20190516,000000,221.16,238.08,221.16,235.08,5411.9166645019,0
+TECX.US,D,20190517,000000,232.44,232.44,213.72,214.68,5603.4999977586,0
+TECX.US,D,20190520,000000,213.72,222,205.2,215.04,6504.3333307316,0
+TECX.US,D,20190521,000000,215.4,215.52,186.36,193.44,16121.833326885,0
+TECX.US,D,20190522,000000,189,195,182.16,189.12,8234.6666633728,0
+TECX.US,D,20190523,000000,186.48,199.68,184.08,189.24,10178.749995929,0
+TECX.US,D,20190524,000000,190.8,199.44,183.12,186.96,3741.2499985035,0
+TECX.US,D,20190528,000000,188.4,194.76,183.12,187.08,7860.2499968559,0
+TECX.US,D,20190529,000000,185.76,186.96,178.65,180.48,7498.0833303341,0
+TECX.US,D,20190530,000000,181.44,181.8,168.6,176.04,7799.4166635469,0
+TECX.US,D,20190531,000000,173.4,175.08,161.76,169.92,12904.916661505,0
+TECX.US,D,20190603,000000,171.84,177.84,165.36,172.32,9211.666662982,0
+TECX.US,D,20190604,000000,174.84,176.52,166.44,175.68,9398.0833295741,0
+TECX.US,D,20190605,000000,178.68,178.68,169.2,172.08,12508.999994996,0
+TECX.US,D,20190606,000000,171.96,172.98,163.8,168.6,10959.33332895,0
+TECX.US,D,20190607,000000,169.32,175.92,156,171.12,8697.5833298543,0
+TECX.US,D,20190610,000000,172.92,173.52,163.56,168.48,39241.833317637,0
+TECX.US,D,20190611,000000,170.16,173.76,159.48,163.2,22833.5833242,0
+TECX.US,D,20190612,000000,162,168.72,159,161.52,10335.666662532,0
+TECX.US,D,20190613,000000,162.24,168,161.16,165.96,8949.3333297536,0
+TECX.US,D,20190614,000000,164.52,165.84,159.72,162.48,9547.9166628475,0
+TECX.US,D,20190617,000000,162.6,168.6,159.36,162,10776.999995689,0
+TECX.US,D,20190618,000000,158.28,168,157.8,158.52,13572.749994571,0
+TECX.US,D,20190619,000000,158.88,176.16,158.88,175.32,16405.416660104,0
+TECX.US,D,20190620,000000,176.88,180.24,173.64,174.96,12018.166661859,0
+TECX.US,D,20190621,000000,173.88,178.8,165,178.8,10949.833328953,0
+TECX.US,D,20190624,000000,179.76,183.36,173.04,177.96,15559.749993776,0
+TECX.US,D,20190625,000000,179.34,193.2,178.8,186.12,8586.3333298988,0
+TECX.US,D,20190626,000000,187.32,192,171.72,172.56,7573.0833303041,0
+TECX.US,D,20190627,000000,178.2,195.36,176.76,184.32,23360.333323989,0
+TECX.US,D,20190628,000000,185.16,196.2,185.16,195.12,49627.999980149,0
+TECX.US,D,20190701,000000,198.72,200.28,190.8,193.68,7796.0833302149,0
+TECX.US,D,20190702,000000,190.8,192.312,181.08,183.12,5179.7499979281,0
+TECX.US,D,20190703,000000,186,194.4,183.66,191.04,6529.3333307216,0
+TECX.US,D,20190705,000000,191.04,192.96,182.76,183.36,4084.3333316996,0
+TECX.US,D,20190708,000000,184.68,184.8,177.06,180,4992.0833313365,0
+TECX.US,D,20190709,000000,178.68,180.6,173.28,176.88,6697.9166639875,0
+TECX.US,D,20190710,000000,179.52,179.76,169.92,174.24,5573.1666644374,0
+TECX.US,D,20190711,000000,174.24,178.08,165.6,173.76,6090.4999975638,0
+TECX.US,D,20190712,000000,174.36,181.2,168.12,171.36,10921.666662298,0
+TECX.US,D,20190715,000000,187.2,213.84,179.88,197.04,95727.583295042,0
+TECX.US,D,20190716,000000,207,242.988,202.08,229.92,54460.749978216,0
+TECX.US,D,20190717,000000,247.8,283.56,247.8,274.8,475203.33314325,0
+TECX.US,D,20190718,000000,281.28,293.76,266.76,281.28,91933.499963227,0
+TECX.US,D,20190719,000000,276.84,279.6,256.932,263.88,68453.749972619,0
+TECX.US,D,20190722,000000,265.2,280.68,263.52,275.4,49960.916646682,0
+TECX.US,D,20190723,000000,273,279.84,270.734,273,29679.666654795,0
+TECX.US,D,20190724,000000,277.92,277.92,270.96,275.52,29412.166654902,0
+TECX.US,D,20190725,000000,274.08,279.12,270.24,276.96,34168.416652999,0
+TECX.US,D,20190726,000000,275.64,278.28,269.4,269.76,88169.999964732,0
+TECX.US,D,20190729,000000,270,273.36,257.88,270.84,17309.166659743,0
+TECX.US,D,20190730,000000,264,275.16,261.48,274.56,18457.666659284,0
+TECX.US,D,20190731,000000,274.08,274.08,253.92,254.64,46420.833314765,0
+TECX.US,D,20190801,000000,255,262.44,236.04,245.4,44431.499982227,0
+TECX.US,D,20190802,000000,242.76,244.92,227.4,232.56,24275.833323623,0
+TECX.US,D,20190805,000000,227.16,232.56,218.88,224.28,18461.333325949,0
+TECX.US,D,20190806,000000,226.32,238.92,210.12,215.28,12048.333328514,0
+TECX.US,D,20190807,000000,211.44,219.24,207.96,215.04,16808.916659943,0
+TECX.US,D,20190808,000000,222.72,243.48,216,240.48,18714.249992514,0
+TECX.US,D,20190809,000000,240.84,249.72,223.166,230.88,24721.583323445,0
+TECX.US,D,20190812,000000,233.454,234.84,218.04,219.84,18959.08332575,0
+TECX.US,D,20190813,000000,219.48,229.68,212.88,219.84,10185.916662592,0
+TECX.US,D,20190814,000000,215.76,222.6,211.258,218.88,13841.583327797,0
+TECX.US,D,20190815,000000,219.6,222,210,214.32,15664.583327068,0
+TECX.US,D,20190816,000000,215.28,226.8,211.56,220.32,24622.416656818,0
+TECX.US,D,20190819,000000,223.2,236.16,216,232.56,12105.916661824,0
+TECX.US,D,20190820,000000,232.92,239.76,229.44,232.08,12325.416661737,0
+TECX.US,D,20190821,000000,234.36,239.88,230.64,237,7660.5833302691,0
+TECX.US,D,20190822,000000,238.44,240,223.08,226.08,15065.166660641,0
+TECX.US,D,20190823,000000,225.12,229.8,212.16,214.92,16296.249993482,0
+TECX.US,D,20190826,000000,219.36,224.4,212.28,222.36,8893.9999964424,0
+TECX.US,D,20190827,000000,223.32,226.08,212.04,217.32,13737.416661172,0
+TECX.US,D,20190828,000000,216.6,242.16,210.12,240.72,20308.08332521,0
+TECX.US,D,20190829,000000,243.24,250.38,229.08,234.48,26092.66665623,0
+TECX.US,D,20190830,000000,235.44,240,229.2,233.76,5805.5833310111,0
+TECX.US,D,20190903,000000,230.52,234.54,219.72,225.48,14762.333327428,0
+TECX.US,D,20190904,000000,230.28,235.68,223.32,234.96,13828.583327802,0
+TECX.US,D,20190905,000000,238.92,253.32,234.72,247.44,17685.499992926,0
+TECX.US,D,20190906,000000,247.44,259.2,242.52,251.76,21079.333324902,0
+TECX.US,D,20190909,000000,255.96,260.4,242.4,250.44,21290.166658151,0
+TECX.US,D,20190910,000000,249.48,254.88,236.52,243.72,22317.333324406,0
+TECX.US,D,20190911,000000,245.16,252,234.84,246,8809.166663143,0
+TECX.US,D,20190912,000000,245.4,251.16,241.56,242.4,11114.833328887,0
+TECX.US,D,20190913,000000,244.08,247.44,236.4,236.76,7389.5833303775,0
+TECX.US,D,20190916,000000,234.12,236.76,220.5,222.48,13172.083328065,0
+TECX.US,D,20190917,000000,220.2,228.24,217.08,224.64,11504.249995398,0
+TECX.US,D,20190918,000000,224.28,228,214.8,225.84,14535.333327519,0
+TECX.US,D,20190919,000000,228.72,232.24,217.44,218.4,8684.166663193,0
+TECX.US,D,20190920,000000,217.8,222.62,210.402,216.48,102511.33329233,0
+TECX.US,D,20190923,000000,214.92,219.18,206.88,216.96,13239.499994704,0
+TECX.US,D,20190924,000000,217.2,218.16,195.36,205.68,20232.166658574,0
+TECX.US,D,20190925,000000,205.08,208.14,199.32,201.84,11420.416662099,0
+TECX.US,D,20190926,000000,201.48,205.8,187.8,192.96,21517.083324726,0
+TECX.US,D,20190927,000000,193.8,195.96,180.78,182.28,18656.499992537,0
+TECX.US,D,20190930,000000,182.64,183.36,167.52,169.44,23530.666657254,0
+TECX.US,D,20191001,000000,171.72,171.72,154.801,161.64,42272.999983091,0
+TECX.US,D,20191002,000000,160.2,170.16,152.04,163.32,16515.583326727,0
+TECX.US,D,20191003,000000,162.96,179.28,160.56,171,13730.333327841,0
+TECX.US,D,20191004,000000,171.36,172.2,162,166.56,7285.9166637523,0
+TECX.US,D,20191007,000000,165.72,167.52,163.68,165,7952.2499968191,0
+TECX.US,D,20191008,000000,163.08,172.68,163.08,168,37357.33331839,0
+TECX.US,D,20191009,000000,170.28,172.2,165.24,168,27729.999988908,0
+TECX.US,D,20191010,000000,168.24,171.24,166.32,168,21326.416658136,0
+TECX.US,D,20191011,000000,170.52,182.22,169.2,172.08,27080.333322501,0
+TECX.US,D,20191014,000000,171.72,172.8,166.32,168.48,19998.666658667,0
+TECX.US,D,20191015,000000,169.2,177.66,166.2,168,19108.83332569,0
+TECX.US,D,20191016,000000,167.64,169.2,163.68,166.44,14021.749994391,0
+TECX.US,D,20191017,000000,167.4,169.14,165,168.24,13346.249994662,0
+TECX.US,D,20191018,000000,166.92,169.08,158.64,165.6,10637.833329078,0
+TECX.US,D,20191021,000000,166.44,171.3,164.22,170.52,10596.666662428,0
+TECX.US,D,20191022,000000,172.68,175.44,169.32,171,6900.0833305733,0
+TECX.US,D,20191023,000000,171,182.52,168.6,175.08,14660.666660802,0
+TECX.US,D,20191024,000000,176.28,180,167.524,172.8,12810.749994876,0
+TECX.US,D,20191025,000000,171.84,178.8,171.48,176.16,5620.3333310852,0
+TECX.US,D,20191028,000000,177.96,180,174,175.08,8168.333330066,0
+TECX.US,D,20191029,000000,174.24,178.08,172.56,174.6,6319.3333308056,0
+TECX.US,D,20191030,000000,174.24,176.58,171.48,174.12,7086.0833304989,0
+TECX.US,D,20191031,000000,172.92,175.44,170.64,174.24,12530.666661654,0
+TECX.US,D,20191101,000000,175.68,181.2,173.64,179.16,7998.6666634672,0
+TECX.US,D,20191104,000000,179.16,180.24,174,174.24,8927.9166630955,0
+TECX.US,D,20191105,000000,175.32,180.48,171.426,173.52,4883.4999980466,0
+TECX.US,D,20191106,000000,173.52,174.48,171,172.8,10987.916662272,0
+TECX.US,D,20191107,000000,174.36,178.08,169.44,174.6,12778.749994889,0
+TECX.US,D,20191108,000000,172.92,190.46,170.28,184.68,10189.916662591,0
+TECX.US,D,20191111,000000,184.68,191.28,166.68,169.8,8421.4166632981,0
+TECX.US,D,20191112,000000,168.6,171.84,160.92,162,10762.166662362,0
+TECX.US,D,20191113,000000,160.56,162,155.465,160.2,8490.0833299373,0
+TECX.US,D,20191114,000000,159.12,159.78,152.16,156.6,7077.0833305025,0
+TECX.US,D,20191115,000000,158.16,165.84,155.04,159.72,8019.3333301256,0
+TECX.US,D,20191118,000000,162.12,163.2,155.4,158.64,18163.333326068,0
+TECX.US,D,20191119,000000,160.44,169.8,156.961,161.76,12199.666661787,0
+TECX.US,D,20191120,000000,161.64,180,161.64,177.48,38309.33331801,0
+TECX.US,D,20191121,000000,178.56,203.28,175.8,198.84,16390.91666011,0
+TECX.US,D,20191122,000000,199.2,199.2,184.842,197.88,8407.1666633038,0
+TECX.US,D,20191125,000000,199.92,203.7,190.74,192.36,20907.83332497,0
+TECX.US,D,20191126,000000,192.72,196.32,184.8,187.68,24916.9166567,0
+TECX.US,D,20191127,000000,188.64,195.36,185.4,194.16,21170.166658199,0
+TECX.US,D,20191129,000000,193.32,196.92,190.86,192.48,8467.3333299464,0
+TECX.US,D,20191202,000000,191.52,193.32,186.12,191.52,11265.249995494,0
+TECX.US,D,20191203,000000,195.36,206.16,176.904,200.52,34296.833319615,0
+TECX.US,D,20191204,000000,203.16,213.72,199.32,208.32,26498.749989401,0
+TECX.US,D,20191205,000000,210,222.166,210,213.24,19656.333325471,0
+TECX.US,D,20191206,000000,214.08,221.88,211.8,215.76,16533.249993387,0
+TECX.US,D,20191209,000000,220.56,224.04,214.56,217.08,9671.9999961312,0
+TECX.US,D,20191210,000000,216.12,229.08,208.632,227.52,25064.916656641,0
+TECX.US,D,20191211,000000,227.64,249.96,225.96,239.64,25660.166656403,0
+TECX.US,D,20191212,000000,240,263.28,236.64,257.28,22373.499991051,0
+TECX.US,D,20191213,000000,258,273.6,245.4,262.56,18762.666659162,0
+TECX.US,D,20191216,000000,264.96,275.4,253.08,260.76,44234.916648973,0
+TECX.US,D,20191217,000000,260.88,260.88,243.12,248.04,23115.749990754,0
+TECX.US,D,20191218,000000,246.48,249.24,232.98,240.96,31289.999987484,0
+TECX.US,D,20191219,000000,245.16,246.84,234.72,240.96,20777.166658356,0
+TECX.US,D,20191220,000000,243.48,245.4,233.88,239.88,30568.833321106,0
+TECX.US,D,20191223,000000,239.88,244.68,234.12,243.48,21950.74999122,0
+TECX.US,D,20191224,000000,243.72,249.12,233.4,243.48,18613.583325888,0
+TECX.US,D,20191226,000000,243.96,244.8,237,237.48,10495.166662469,0
+TECX.US,D,20191227,000000,236.16,237.78,224.88,234.96,21255.583324831,0
+TECX.US,D,20191230,000000,235.08,243,230.64,240.6,11833.8333286,0
+TECX.US,D,20191231,000000,240,247.14,238.2,241.56,8153.333330072,0
+TECX.US,D,20200102,000000,244.08,250.44,238.32,247.32,10049.833329313,0
+TECX.US,D,20200103,000000,243.6,249,242.04,246,7303.8333304118,0
+TECX.US,D,20200106,000000,243.72,249.6,240.48,248.16,7966.0833301469,0
+TECX.US,D,20200107,000000,248.4,261.119,240.36,241.68,15840.91666033,0
+TECX.US,D,20200108,000000,242.52,251.64,239.76,245.88,8092.499996763,0
+TECX.US,D,20200109,000000,247.32,252,243.24,247.08,4372.5833315843,0
+TECX.US,D,20200110,000000,244.56,250.92,236.52,238.2,16296.416660148,0
+TECX.US,D,20200113,000000,238.8,238.8,213.72,215.64,11833.0833286,0
+TECX.US,D,20200114,000000,213,226.2,204.84,221.4,14128.499994349,0
+TECX.US,D,20200115,000000,222.72,239.4,221.52,237.96,8367.9999966528,0
+TECX.US,D,20200116,000000,240.72,250.2,238.26,249.48,10733.249995707,0
+TECX.US,D,20200117,000000,251.4,275.76,251.4,273.36,19597.749992161,0
+TECX.US,D,20200121,000000,273.6,273.6,256.08,267.48,17690.999992924,0
+TECX.US,D,20200122,000000,267.6,275.88,260.1,273.12,23593.249990563,0
+TECX.US,D,20200123,000000,270.96,272.4,246.36,248.28,12129.166661815,0
+TECX.US,D,20200124,000000,249.12,251.04,231.36,235.2,9675.3333294632,0
+TECX.US,D,20200127,000000,228.6,237.6,221.88,236.28,7938.9166634911,0
+TECX.US,D,20200128,000000,238.68,277.92,238.68,272.28,29556.166654844,0
+TECX.US,D,20200129,000000,279.48,282,255.24,257.28,17699.49999292,0
+TECX.US,D,20200130,000000,254.88,262.32,245.4,247.68,17243.499993103,0
+TECX.US,D,20200131,000000,245.88,262.44,237.24,260.76,19363.166658921,0
+TECX.US,D,20200203,000000,262.08,266.693,239.58,242.28,10036.999995985,0
+TECX.US,D,20200204,000000,246.72,270.96,246.24,270.6,8695.0833298553,0
+TECX.US,D,20200205,000000,274.2,294.96,272.195,283.2,19724.333325444,0
+TECX.US,D,20200206,000000,285.6,297.84,273.24,294.12,9873.7499960505,0
+TECX.US,D,20200207,000000,294.12,306.42,285.12,286.92,22087.166657832,0
+TECX.US,D,20200210,000000,289.08,315.84,287.4,314.52,15616.333327087,0
+TECX.US,D,20200211,000000,336,341.28,252.24,326.52,120397.66661851,0
+TECX.US,D,20200212,000000,326.52,351.84,307.74,322.92,84371.999966251,0
+TECX.US,D,20200213,000000,286.2,288,269.52,276,162462.41660168,0
+TECX.US,D,20200214,000000,277.68,291.24,270.24,289.92,48330.916647334,0
+TECX.US,D,20200218,000000,284.16,290.879,268.2,273.48,44192.66664899,0
+TECX.US,D,20200219,000000,279.12,285.36,270.6,271.2,25355.416656525,0
+TECX.US,D,20200220,000000,270.24,277.32,267.48,273.12,22494.333324336,0
+TECX.US,D,20200221,000000,271.92,276.72,264.72,273,31724.333320644,0
+TECX.US,D,20200224,000000,259.92,269.76,258,264,40952.666650286,0
+TECX.US,D,20200225,000000,265.08,265.08,222.96,225.24,52862.333312188,0
+TECX.US,D,20200226,000000,227.28,234.84,208.2,218.88,38124.583318084,0
+TECX.US,D,20200227,000000,211.92,229.2,201.06,215.64,44270.249982292,0
+TECX.US,D,20200228,000000,203.894,239.76,202.32,231.6,36452.749985419,0
+TECX.US,D,20200302,000000,233.76,254.16,225.72,251.76,33307.749986677,0
+TECX.US,D,20200303,000000,248.76,259.634,235.32,243.96,28186.249988726,0
+TECX.US,D,20200304,000000,252.84,261.12,243.6,257.28,13557.999994577,0
+TECX.US,D,20200305,000000,251.76,255.96,232.2,247.44,18976.916659076,0
+TECX.US,D,20200306,000000,238.44,250.74,237.84,245.04,12683.166661593,0
+TECX.US,D,20200309,000000,221.4,241.56,213.36,229.56,20679.083325062,0
+TECX.US,D,20200310,000000,236.28,236.28,211.92,224.28,15681.083327061,0
+TECX.US,D,20200311,000000,221.04,226.8,201.12,216.24,30283.58332122,0
+TECX.US,D,20200312,000000,201.36,204,168.36,169.8,29076.416655036,0
+TECX.US,D,20200313,000000,180,194.344,164.16,178.56,47543.666647649,0
+TECX.US,D,20200316,000000,144,164.64,119.4,120.96,27249.7499891,0
+TECX.US,D,20200317,000000,126.96,140.4,117.12,133.08,43778.499982489,0
+TECX.US,D,20200318,000000,124.68,141.6,118.32,125.64,60596.499975761,0
+TECX.US,D,20200319,000000,125.16,196.92,122.88,165.12,43927.083315763,0
+TECX.US,D,20200320,000000,174.54,174.54,148.38,163.8,52984.833312139,0
+TECX.US,D,20200323,000000,168,173.4,154.44,172.68,15351.333327193,0
+TECX.US,D,20200324,000000,175.92,183.84,164.52,174,29641.249988144,0
+TECX.US,D,20200325,000000,175.68,185.64,167.224,180.6,32712.749986915,0
+TECX.US,D,20200326,000000,180.6,198,165.84,175.8,17167.833326466,0
+TECX.US,D,20200327,000000,168.84,191.999,168.84,178.44,21530.083324721,0
+TECX.US,D,20200330,000000,181.08,199.08,168.96,198.36,25157.83332327,0
+TECX.US,D,20200331,000000,186.12,187.44,178.44,186.72,25291.749989883,0
+TECX.US,D,20200401,000000,174.96,181.92,144.6,146.28,32587.249986965,0
+TECX.US,D,20200402,000000,145.68,163.92,144.36,160.08,24565.833323507,0
+TECX.US,D,20200403,000000,158.64,175.92,158.64,162.12,20443.999991822,0
+TECX.US,D,20200406,000000,167.04,181.56,166.08,179.76,18870.749992452,0
+TECX.US,D,20200407,000000,183.48,188.64,159.42,161.4,32855.999986858,0
+TECX.US,D,20200408,000000,163.08,170.28,158.4,164.88,22117.999991153,0
+TECX.US,D,20200409,000000,174,179.16,156.96,167.76,20847.166658328,0
+TECX.US,D,20200413,000000,167.04,167.28,158.52,159.12,24037.666657052,0
+TECX.US,D,20200414,000000,165.96,171.72,157.92,171,33067.083320107,0
+TECX.US,D,20200415,000000,165.84,172.08,159.6,160.8,28038.833322118,0
+TECX.US,D,20200416,000000,162.6,162.6,147.12,150.12,28483.666655273,0
+TECX.US,D,20200417,000000,156.24,167.64,153.84,159.84,26893.833322576,0
+TECX.US,D,20200420,000000,157.56,171.12,156.72,170.04,22179.999991128,0
+TECX.US,D,20200421,000000,165.72,171.24,160.26,165.96,18036.083326119,0
+TECX.US,D,20200422,000000,170.52,177.6,163.26,170.64,17331.583326401,0
+TECX.US,D,20200423,000000,170.28,175.08,165.48,168.72,14179.833327661,0
+TECX.US,D,20200424,000000,168.96,177,165,173.76,12553.999994978,0
+TECX.US,D,20200427,000000,176.16,181.68,174.12,178.44,16238.083326838,0
+TECX.US,D,20200428,000000,183.12,183.24,164.76,166.2,14984.33332734,0
+TECX.US,D,20200429,000000,168.6,178.08,160.74,174.24,17843.249992863,0
+TECX.US,D,20200430,000000,173.4,175.32,152.28,154.44,23246.749990701,0
+TECX.US,D,20200501,000000,151.8,159,148.68,157.8,25434.499989826,0
+TECX.US,D,20200504,000000,156.36,165.96,154.2,163.92,20244.833325235,0
+TECX.US,D,20200505,000000,165,195,162.12,188.52,40174.416650597,0
+TECX.US,D,20200506,000000,190.2,190.811,171.72,183.12,28062.666655442,0
+TECX.US,D,20200507,000000,181.92,189.72,174.12,175.08,19180.333325661,0
+TECX.US,D,20200508,000000,178.44,185.28,169.32,172.44,24712.583323448,0
+TECX.US,D,20200511,000000,174.96,209.88,172.56,201.72,40867.833316986,0
+TECX.US,D,20200512,000000,206.28,218.64,195.72,204,35778.749985689,0
+TECX.US,D,20200513,000000,210,224.4,192.182,201,39038.999984384,0
+TECX.US,D,20200514,000000,203.88,203.88,185.16,186.96,26621.166656018,0
+TECX.US,D,20200515,000000,186.12,188.4,176.64,183,25921.666656298,0
+TECX.US,D,20200518,000000,189.48,195.72,169.68,181.08,40967.41665028,0
+TECX.US,D,20200519,000000,180.96,193.8,163.68,187.2,38503.416651265,0
+TECX.US,D,20200520,000000,190.2,205.44,182.237,204.24,28645.249988542,0
+TECX.US,D,20200521,000000,203.28,210.36,193.2,207.84,20808.166658343,0
+TECX.US,D,20200522,000000,206.16,212.4,200.28,211.2,28614.083321888,0
+TECX.US,D,20200526,000000,222,258.48,215.52,242.88,73904.499970438,0
+TECX.US,D,20200527,000000,243.24,251.879,230.52,247.32,33256.999986697,0
+TECX.US,D,20200528,000000,247.08,247.08,229.92,230.16,24678.833323462,0
+TECX.US,D,20200529,000000,231.6,245.28,225.84,242.64,26465.999989414,0
+TECX.US,D,20200601,000000,246.84,257.04,240,250.92,37478.749985009,0
+TECX.US,D,20200602,000000,251.52,255.6,241.5,252.72,33495.999986602,0
+TECX.US,D,20200603,000000,249.12,262.44,249.12,258.84,27324.416655737,0
+TECX.US,D,20200604,000000,256.32,267.72,254.46,262.92,28627.083321883,0
+TECX.US,D,20200605,000000,268.08,279.96,262.44,274.08,27116.66665582,0
+TECX.US,D,20200608,000000,276.48,277.8,264,272.4,48075.49998077,0
+TECX.US,D,20200609,000000,270,279.6,261.84,275.52,15902.999993639,0
+TECX.US,D,20200610,000000,278.4,282,268.32,270.36,34752.583319432,0
+TECX.US,D,20200611,000000,263.16,266.64,249.964,259.56,37308.999985076,0
+TECX.US,D,20200612,000000,271.68,274.56,252.72,263.28,25782.083323021,0
+TECX.US,D,20200615,000000,258.72,263.04,242.88,246.6,34099.083319694,0
+TECX.US,D,20200616,000000,254.16,262.2,248.04,258.12,25222.583323244,0
+TECX.US,D,20200617,000000,258,263.64,252.24,254.16,23630.499990548,0
+TECX.US,D,20200618,000000,251.76,266.4,251.76,264,25650.24998974,0
+TECX.US,D,20200619,000000,266.4,270.48,259.8,265.68,72827.333304202,0
+TECX.US,D,20200622,000000,266.4,268.2,256.38,264.84,16864.499993254,0
+TECX.US,D,20200623,000000,264,268.8,242.04,246,33906.249986438,0
+TECX.US,D,20200624,000000,242.76,247.2,225.36,227.04,36394.916652109,0
+TECX.US,D,20200625,000000,227.64,244.56,225.84,234.36,42271.249983092,0
+TECX.US,D,20200626,000000,233.28,237.48,218.04,221.88,105925.58329096,0
+TECX.US,D,20200629,000000,223.92,228.42,207.12,210.72,14840.833327397,0
+TECX.US,D,20200630,000000,207.72,211.56,205.2,209.4,12120.749995152,0
+TECX.US,D,20200701,000000,209.28,215.52,201.6,213.96,20707.416658384,0
+TECX.US,D,20200702,000000,216.36,216.36,207.601,213.24,20423.749991831,0
+TECX.US,D,20200706,000000,215.04,224.736,209.46,214.56,30056.749987977,0
+TECX.US,D,20200707,000000,213.24,216,210,214.08,15403.083327172,0
+TECX.US,D,20200708,000000,215.4,215.4,206.34,209.28,27265.166655761,0
+TECX.US,D,20200709,000000,209.28,213.24,205.56,210.12,19995.583325335,0
+TECX.US,D,20200710,000000,209.04,210.66,205.68,208.92,13352.833327992,0
+TECX.US,D,20200713,000000,211.92,216.84,195.24,197.28,25489.166656471,0
+TECX.US,D,20200714,000000,195.24,202.56,189.24,201.96,16197.749993521,0
+TECX.US,D,20200715,000000,205.56,216.48,203.88,215.76,17785.166659553,0
+TECX.US,D,20200716,000000,213.24,219.36,206.88,219.24,15567.083327107,0
+TECX.US,D,20200717,000000,213.72,225.6,213.72,220.8,18159.749992736,0
+TECX.US,D,20200720,000000,220.32,230.88,218.88,229.8,21430.416658095,0
+TECX.US,D,20200721,000000,233.16,237.24,223.92,226.92,16981.666659874,0
+TECX.US,D,20200722,000000,226.32,231.24,225.3,229.08,12951.666661486,0
+TECX.US,D,20200723,000000,228.48,233.16,225.24,225.48,11086.666662232,0
+TECX.US,D,20200724,000000,224.28,224.28,213.12,219.36,15413.333327168,0
+TECX.US,D,20200727,000000,219.6,234.12,216.48,232.92,20317.083325207,0
+TECX.US,D,20200728,000000,231.72,231.72,224.64,225.84,23444.666657289,0
+TECX.US,D,20200729,000000,227.64,227.64,212.28,213.48,30405.249987838,0
+TECX.US,D,20200730,000000,210.6,221.52,210.6,216.24,25396.999989841,0
+TECX.US,D,20200731,000000,215.64,215.94,202.8,203.4,16909.666659903,0
+TECX.US,D,20200803,000000,205.2,209.16,200.28,208.32,17738.833326238,0
+TECX.US,D,20200804,000000,207.36,207.84,192,192.36,14400.083327573,0
+TECX.US,D,20200805,000000,194.88,198.24,189.24,195.84,12232.58332844,0
+TECX.US,D,20200806,000000,196.8,204.36,191.04,202.44,16254.333326832,0
+TECX.US,D,20200807,000000,202.2,209.04,195.6,198,10719.999995712,0
+TECX.US,D,20200810,000000,198.84,213.72,198.6,213.12,12286.416661752,0
+TECX.US,D,20200811,000000,214.68,214.68,200.64,204.6,17908.416659503,0
+TECX.US,D,20200812,000000,207,213.96,202.56,210.84,13408.58332797,0
+TECX.US,D,20200813,000000,210.12,216.72,204.72,208.56,10051.833329313,0
+TECX.US,D,20200814,000000,208.2,208.56,201.12,203.28,7815.5833302071,0
+TECX.US,D,20200817,000000,203.28,212.76,203.28,210.96,7053.2499971787,0
+TECX.US,D,20200818,000000,210.84,213.72,206.64,207.24,8492.2499966031,0
+TECX.US,D,20200819,000000,207.24,210.9,203.52,208.44,8709.9166631827,0
+TECX.US,D,20200820,000000,206.16,215.76,201.203,212.4,13656.583327871,0
+TECX.US,D,20200821,000000,211.56,211.68,204.36,205.92,9566.9166628399,0
+TECX.US,D,20200824,000000,207.48,207.48,195.6,201.12,10579.833329101,0
+TECX.US,D,20200825,000000,201.12,205.68,198.72,203.88,6979.166663875,0
+TECX.US,D,20200826,000000,203.88,207.24,202.32,203.76,8126.1666634162,0
+TECX.US,D,20200827,000000,204.6,209.28,203.52,204.6,9069.166663039,0
+TECX.US,D,20200828,000000,205.08,208.92,203.16,208.8,8651.7499965393,0
+TECX.US,D,20200831,000000,208.56,211.44,205.321,207.84,10377.666662516,0
+TECX.US,D,20200901,000000,207.6,207.6,194.52,196.8,9793.1666627494,0
+TECX.US,D,20200902,000000,197.28,197.28,188.76,190.2,8930.6666630944,0
+TECX.US,D,20200903,000000,189.12,193.56,184.08,191.16,12786.083328219,0
+TECX.US,D,20200904,000000,193.56,200.76,186.48,197.04,12905.916661504,0
+TECX.US,D,20200908,000000,192.84,202.2,190.92,194.64,9879.0833293817,0
+TECX.US,D,20200909,000000,196.92,201.72,195.72,198.96,7449.99999702,0
+TECX.US,D,20200910,000000,199.32,207.72,192.96,193.32,7652.1666636058,0
+TECX.US,D,20200911,000000,194.28,197.76,177.601,180.12,13652.333327872,0
+TECX.US,D,20200914,000000,186.6,199.08,185.52,186.36,28499.416655267,0
+TECX.US,D,20200915,000000,189,202.8,186.48,195.96,38265.249984694,0
+TECX.US,D,20200916,000000,197.64,197.88,189.06,194.16,27372.333322384,0
+TECX.US,D,20200917,000000,191.4,200.4,188.64,197.16,9718.6666627792,0
+TECX.US,D,20200918,000000,200.4,200.4,188.4,192,49935.583313359,0
+TECX.US,D,20200921,000000,188.52,189.12,174.36,180,20412.416658502,0
+TECX.US,D,20200922,000000,180.6,183.24,173.76,177.72,17409.999993036,0
+TECX.US,D,20200923,000000,177.96,179.28,161.64,162.12,12534.999994986,0
+TECX.US,D,20200924,000000,160.8,162.6,153.12,157.2,7588.6666636312,0
+TECX.US,D,20200925,000000,156.24,164.4,156.24,163.08,12578.166661635,0
+TECX.US,D,20200928,000000,171,171,155.04,155.88,13288.249994685,0
+TECX.US,D,20200929,000000,154.92,162.84,154.2,159.96,16658.749993336,0
+TECX.US,D,20200930,000000,160.56,166.14,155.04,156.24,11873.083328584,0
+TECX.US,D,20201001,000000,156.12,162.48,155.04,161.52,13879.666661115,0
+TECX.US,D,20201002,000000,157.8,164.16,151.68,153.48,14308.916660943,0
+TECX.US,D,20201005,000000,166.32,178.44,157.8,170.04,28929.333321762,0
+TECX.US,D,20201006,000000,169.32,186.72,166.92,173.4,32055.583320511,0
+TECX.US,D,20201007,000000,176.16,180,166.2,171.48,21289.666658151,0
+TECX.US,D,20201008,000000,174.48,189,174.48,187.2,18143.999992742,0
+TECX.US,D,20201009,000000,186.96,187.8,177.24,181.44,14910.666660702,0
+TECX.US,D,20201012,000000,183.96,185.46,170.52,181.56,27834.999988866,0
+TECX.US,D,20201013,000000,181.44,191.28,181.08,190.2,8130.3333300812,0
+TECX.US,D,20201014,000000,190.8,194.16,182.4,186.48,11637.083328679,0
+TECX.US,D,20201015,000000,183.24,189.84,178.8,189.72,10342.083329197,0
+TECX.US,D,20201016,000000,188.04,193.08,184.2,188.16,21362.749991455,0
+TECX.US,D,20201019,000000,190.56,200.4,188.333,193.68,20451.083325153,0
+TECX.US,D,20201020,000000,190.8,196.56,177.72,187.32,12346.999995061,0
+TECX.US,D,20201021,000000,187.92,191.52,183.96,186.36,5149.5833312735,0
+TECX.US,D,20201022,000000,186.48,199.2,183.6,198,9388.9999962444,0
+TECX.US,D,20201023,000000,199.2,200.88,192.36,200.16,9820.5833294051,0
+TECX.US,D,20201026,000000,195.48,201.6,188.4,194.16,12151.916661806,0
+TECX.US,D,20201027,000000,194.4,199.56,189,193.2,12923.99999483,0
+TECX.US,D,20201028,000000,189.36,191.4,173.4,175.32,22794.083324216,0
+TECX.US,D,20201029,000000,174.12,183.72,169.892,179.16,15144.749993942,0
+TECX.US,D,20201030,000000,177.24,181.679,168.84,171.36,22020.749991192,0
+TECX.US,D,20201102,000000,172.8,174.36,160.5,166.08,17406.333326371,0
+TECX.US,D,20201103,000000,168.84,187.92,166.44,186.12,15658.416660403,0
+TECX.US,D,20201104,000000,187.8,202.8,181.44,199.92,13650.916661206,0
+TECX.US,D,20201105,000000,204,204,178.8,178.92,14479.833327541,0
+TECX.US,D,20201106,000000,178.8,181.08,174,176.28,14728.416660775,0
+TECX.US,D,20201109,000000,184.8,208.44,182.527,194.88,19064.749992374,0
+TECX.US,D,20201110,000000,198.48,202.74,183.6,194.28,20582.083325101,0
+TECX.US,D,20201111,000000,198.96,198.96,180,187.68,21445.333324755,0
+TECX.US,D,20201112,000000,189.24,196.763,185.88,192,15452.083327153,0
+TECX.US,D,20201113,000000,195,199.56,188.82,194.76,13455.999994618,0
+TECX.US,D,20201116,000000,198.24,203.159,186.72,194.64,15313.833327208,0
+TECX.US,D,20201117,000000,196.68,199.68,192.48,196.32,15649.49999374,0
+TECX.US,D,20201118,000000,203.88,218.16,198.6,205.2,16316.999993473,0
+TECX.US,D,20201119,000000,205.32,209.76,199.44,203.76,9452.6666628856,0
+TECX.US,D,20201120,000000,180,180,166.92,167.88,180270.41659456,0
+TECX.US,D,20201123,000000,171.48,173.88,162.48,164.64,71123.833304884,0
+TECX.US,D,20201124,000000,168,169.2,163.2,168.36,44113.333315688,0
+TECX.US,D,20201125,000000,168.6,171.96,166.081,168,31251.833320833,0
+TECX.US,D,20201127,000000,169.56,170.76,165.72,168.36,26886.083322579,0
+TECX.US,D,20201130,000000,169.2,169.2,163.32,165.24,38554.166651245,0
+TECX.US,D,20201201,000000,167.52,167.52,160.8,165.6,51437.249979425,0
+TECX.US,D,20201202,000000,166.08,166.08,159.18,162,48035.916647452,0
+TECX.US,D,20201203,000000,162.24,164.04,159.24,160.68,24956.333323351,0
+TECX.US,D,20201204,000000,161.16,162.3,154.32,159.24,29598.083321494,0
+TECX.US,D,20201207,000000,159.72,162.12,154.74,155.28,26121.999989551,0
+TECX.US,D,20201208,000000,155.76,156.96,151.08,153.84,52171.416645798,0
+TECX.US,D,20201209,000000,155.76,156.18,150.84,153.84,38907.749984437,0
+TECX.US,D,20201210,000000,156,159.84,153.024,158.52,33554.916653245,0
+TECX.US,D,20201211,000000,157.92,162.12,154.2,159.66,35791.999985683,0
+TECX.US,D,20201214,000000,165,173.28,160.8,162,66968.333306546,0
+TECX.US,D,20201215,000000,166.32,166.32,159.12,165.48,26253.666656165,0
+TECX.US,D,20201216,000000,166.8,174.48,164.04,173.76,25854.666656325,0
+TECX.US,D,20201217,000000,173.28,179.4,169.32,177.48,23693.583323856,0
+TECX.US,D,20201218,000000,177.36,179.16,170.4,178.08,70784.666638353,0
+TECX.US,D,20201221,000000,176.04,183.96,171.84,182.76,26783.249989287,0
+TECX.US,D,20201222,000000,183,186.84,176.28,177,16628.749993349,0
+TECX.US,D,20201223,000000,178.92,181.44,173.76,180.48,13568.083327906,0
+TECX.US,D,20201224,000000,180,185.4,174.6,176.16,8447.1666632878,0
+TECX.US,D,20201228,000000,180,180.96,175.32,176.16,18059.166659443,0
+TECX.US,D,20201229,000000,177.84,178.8,167.28,171.24,17064.999993174,0
+TECX.US,D,20201230,000000,172.2,178.2,169.56,174.24,15866.333326987,0
+TECX.US,D,20201231,000000,174,174.48,166.8,167.28,12516.91666166,0
+TECX.US,D,20210104,000000,168.84,176.52,160.92,174.84,20689.083325058,0
+TECX.US,D,20210105,000000,175.56,177.6,168.72,171.6,20444.083325156,0
+TECX.US,D,20210106,000000,171.6,184.68,169.2,179.76,20867.499991653,0
+TECX.US,D,20210107,000000,182.76,190.68,174.72,189,34447.333319554,0
+TECX.US,D,20210108,000000,189.12,189.84,176.94,180.96,22962.416657482,0
+TECX.US,D,20210111,000000,179.4,183.84,175.2,179.88,20139.416658611,0
+TECX.US,D,20210112,000000,179.88,184.68,179.04,180.48,15709.58332705,0
+TECX.US,D,20210113,000000,179.64,183.12,171,171.96,16788.916659951,0
+TECX.US,D,20210114,000000,172.68,180.875,172.68,179.28,18142.583326076,0
+TECX.US,D,20210115,000000,179.4,183.48,171.36,172.68,61521.916642058,0
+TECX.US,D,20210119,000000,176.4,177.6,173.16,175.08,28242.333322036,0
+TECX.US,D,20210120,000000,175.8,179.999,174.24,179.16,16425.333326763,0
+TECX.US,D,20210121,000000,179.76,179.76,168.12,168.48,15835.833326999,0
+TECX.US,D,20210122,000000,168.72,175.68,162.6,175.08,27973.499988811,0
+TECX.US,D,20210125,000000,177.12,179.16,169.44,178.92,17686.583326259,0
+TECX.US,D,20210126,000000,179.88,182.28,173.04,173.28,14929.666660695,0
+TECX.US,D,20210127,000000,170.88,178.32,168.96,169.44,31542.499987383,0
+TECX.US,D,20210128,000000,172.92,174.6,169.32,171.6,27763.583322228,0
+TECX.US,D,20210129,000000,171.6,179.741,166.56,171.72,31618.999987352,0
+TECX.US,D,20210201,000000,172.08,175.56,166.14,174.6,32535.249986986,0
+TECX.US,D,20210202,000000,177,186,174.12,185.28,24027.166657056,0
+TECX.US,D,20210203,000000,184.92,187.788,181.08,181.2,18067.41665944,0
+TECX.US,D,20210204,000000,183.72,194.16,182.58,192.3,22486.166657672,0
+TECX.US,D,20210205,000000,195.24,205.56,190.02,205.32,24335.666656932,0
+TECX.US,D,20210208,000000,240,240.84,211.56,231.6,124867.58328339,0
+TECX.US,D,20210209,000000,237.96,239.04,210.12,212.28,67508.33330633,0
+TECX.US,D,20210210,000000,214.366,218.28,201.24,201.48,31865.333320587,0
+TECX.US,D,20210211,000000,208.68,209.999,196.56,201.72,25849.74998966,0
+TECX.US,D,20210212,000000,204,204.001,191.76,193.56,26816.999989273,0
+TECX.US,D,20210216,000000,176.64,179.4,138.24,139.44,218624.91657922,0
+TECX.US,D,20210217,000000,151.2,151.44,138.6,141.6,223251.58324403,0
+TECX.US,D,20210218,000000,139.2,143.88,133.68,139.08,126729.24994931,0
+TECX.US,D,20210219,000000,142.68,149.88,138,142.08,106100.99995756,0
+TECX.US,D,20210222,000000,140.64,145.5,134.64,135,53516.833311927,0
+TECX.US,D,20210223,000000,133.68,134.34,126,133.08,106672.24995733,0
+TECX.US,D,20210224,000000,133.08,135.96,131.4,132.24,112009.9999552,0
+TECX.US,D,20210225,000000,132,135.971,126.36,132,135597.58327909,0
+TECX.US,D,20210226,000000,131.88,133.92,127.02,132,73111.166637422,0
+TECX.US,D,20210301,000000,134.4,141.972,134.4,137.4,82168.666633799,0
+TECX.US,D,20210302,000000,135.72,138.24,132.24,136.56,92600.333296293,0
+TECX.US,D,20210303,000000,136.8,137.88,132.12,132.24,69337.499972265,0
+TECX.US,D,20210304,000000,132.12,135.48,124.32,126.48,82619.249966952,0
+TECX.US,D,20210305,000000,126.798,135.96,123,135.84,61356.416642124,0
+TECX.US,D,20210308,000000,135.36,141.96,131.76,137.52,48705.666647184,0
+TECX.US,D,20210309,000000,141.6,151.8,141.458,147.12,76888.333302578,0
+TECX.US,D,20210310,000000,154.08,171.359,150.6,163.92,123149.24995074,0
+TECX.US,D,20210311,000000,165,165.36,154.44,158.76,95419.999961832,0
+TECX.US,D,20210312,000000,158.76,159.12,151.2,158.52,55519.166644459,0
+TECX.US,D,20210315,000000,158.16,159.96,152.28,156.6,43606.083315891,0
+TECX.US,D,20210316,000000,157.92,167.16,156.24,162.48,47259.999981096,0
+TECX.US,D,20210317,000000,159.84,165.72,156.6,164.4,25923.833322964,0
+TECX.US,D,20210318,000000,161.52,167.04,153.24,153.48,44810.333315409,0
+TECX.US,D,20210319,000000,153.36,161.674,146.58,150.24,171817.41659794,0
+TECX.US,D,20210322,000000,150.48,158.64,150.12,154.2,36368.083318786,0
+TECX.US,D,20210323,000000,152.04,153.72,141.6,142.68,49736.833313439,0
+TECX.US,D,20210324,000000,142.56,144,134.28,134.64,32405.499987038,0
+TECX.US,D,20210325,000000,133.32,146.16,131.4,142.56,39419.083317566,0
+TECX.US,D,20210326,000000,143.52,144.96,137.76,143.76,22983.916657473,0
+TECX.US,D,20210329,000000,141.24,146.52,137.52,138,31256.249987498,0
+TECX.US,D,20210330,000000,137.28,145.08,133.2,143.04,27113.083322488,0
+TECX.US,D,20210331,000000,144.12,152.76,138.24,152.28,43726.833315843,0
+TECX.US,D,20210401,000000,154.8,154.8,146.76,147.72,37053.833318512,0
+TECX.US,D,20210405,000000,150.48,151.68,147.36,151.2,28471.916655278,0
+TECX.US,D,20210406,000000,151.92,152.88,139.56,140.28,33456.166653284,0
+TECX.US,D,20210407,000000,138.84,145.8,136.08,136.92,101106.49995956,0
+TECX.US,D,20210408,000000,138,142.56,133.8,139.2,60687.083309059,0
+TECX.US,D,20210409,000000,139.2,139.2,133.2,135.84,24874.416656717,0
+TECX.US,D,20210412,000000,135.84,136.8,131.64,135.48,36302.999985479,0
+TECX.US,D,20210413,000000,134.28,134.88,125.64,127.8,48447.666647288,0
+TECX.US,D,20210414,000000,127.92,137.64,127.56,134.52,25916.999989633,0
+TECX.US,D,20210415,000000,135.72,139.98,133.32,138,25277.583323222,0
+TECX.US,D,20210416,000000,137.64,137.64,123.36,124.2,32343.166653729,0
+TECX.US,D,20210419,000000,123.84,125.88,119.28,123.12,29857.083321391,0
+TECX.US,D,20210420,000000,122.88,126.36,120.6,125.88,40165.083317267,0
+TECX.US,D,20210421,000000,125.88,133.2,121.8,133.08,21196.666658188,0
+TECX.US,D,20210422,000000,133.56,141.12,129.18,135.96,21746.999991301,0
+TECX.US,D,20210423,000000,138.48,139.68,134.562,136.08,16788.249993285,0
+TECX.US,D,20210426,000000,135.96,143.16,135.48,141.6,17397.333326374,0
+TECX.US,D,20210427,000000,142.44,144.06,138,139.32,14517.66666086,0
+TECX.US,D,20210428,000000,141.6,143.88,135.84,138.12,17929.999992828,0
+TECX.US,D,20210429,000000,138.72,140.64,134.64,139.08,13608.33332789,0
+TECX.US,D,20210430,000000,138.36,141.6,137.52,140.16,14466.583327547,0
+TECX.US,D,20210503,000000,137.76,138,111.36,113.76,69825.74997207,0
+TECX.US,D,20210504,000000,115.44,116.598,104.64,107.76,69205.416638985,0
+TECX.US,D,20210505,000000,109.8,109.8,104.52,104.64,47809.999980876,0
+TECX.US,D,20210506,000000,103.56,105.72,102,105,47376.416647716,0
+TECX.US,D,20210507,000000,105.12,106.44,96.6,103.2,55863.083310988,0
+TECX.US,D,20210510,000000,103.8,105.42,94.08,94.08,54316.16664494,0
+TECX.US,D,20210511,000000,90.24,106.8,89.4,101.76,106080.74995757,0
+TECX.US,D,20210512,000000,98.64,107.641,96.72,105.48,22848.499990861,0
+TECX.US,D,20210513,000000,105.36,108.24,104.04,105.48,45113.499981955,0
+TECX.US,D,20210514,000000,105,117.48,104.64,115.2,42525.583316323,0
+TECX.US,D,20210517,000000,112.92,114.72,110.52,111.36,36219.333318846,0
+TECX.US,D,20210518,000000,111.96,114.12,109.56,109.92,19669.499992132,0
+TECX.US,D,20210519,000000,108.6,109.44,104.16,106.8,19464.249992214,0
+TECX.US,D,20210520,000000,106.08,110.4,104.04,107.88,14837.166660732,0
+TECX.US,D,20210521,000000,108.84,110.88,107.28,109.08,16341.66666013,0
+TECX.US,D,20210524,000000,110.28,110.28,103.92,105,13660.916661202,0
+TECX.US,D,20210525,000000,104.64,105.12,97.5,97.8,185209.41659258,0
+TECX.US,D,20210526,000000,97.8,99.72,95.88,96.6,56959.08331055,0
+TECX.US,D,20210527,000000,101.88,107.52,99.96,107.4,61214.166642181,0
+TECX.US,D,20210528,000000,108.622,114.27,107.4,107.88,21607.916658024,0
+TECX.US,D,20210601,000000,108,109.92,104.88,109.56,16278.999993488,0
+TECX.US,D,20210602,000000,109.56,110.04,105.36,107.4,19958.999992016,0
+TECX.US,D,20210603,000000,107.4,109.32,105.757,107.76,14497.916660868,0
+TECX.US,D,20210604,000000,108.84,109.56,104.4,104.64,12699.916661587,0
+TECX.US,D,20210607,000000,108.12,112.68,107.94,111.96,33162.916653402,0
+TECX.US,D,20210608,000000,112.32,114.96,111.84,113.64,45920.249981632,0
+TECX.US,D,20210609,000000,114.84,118.2,113.16,113.64,21547.749991381,0
+TECX.US,D,20210610,000000,114,117.24,112.08,115.56,16148.749993541,0
+TECX.US,D,20210611,000000,115.44,116.52,113.76,114.48,8973.0833297441,0
+TECX.US,D,20210614,000000,115.2,118.2,113.82,114.72,29538.666654851,0
+TECX.US,D,20210615,000000,120,128.04,119.52,120.84,73683.416637193,0
+TECX.US,D,20210616,000000,119.88,120.6,114.84,117.96,21583.5833247,0
+TECX.US,D,20210617,000000,118.2,118.8,113.76,115.8,21305.833324811,0
+TECX.US,D,20210618,000000,113.16,114,108.12,112.08,80181.583301261,0
+TECX.US,D,20210621,000000,113.4,117.36,112.44,116.88,24927.749990029,0
+TECX.US,D,20210622,000000,116.88,117,110.04,112.56,17303.666659745,0
+TECX.US,D,20210623,000000,113.04,115.44,109.56,111.72,14379.333327582,0
+TECX.US,D,20210624,000000,113.64,117.24,112.44,115.44,15142.833327276,0
+TECX.US,D,20210625,000000,115.2,120,112.32,118.68,141437.33327676,0
+TECX.US,D,20210628,000000,131.88,132,118.44,118.92,52362.499979055,0
+TECX.US,D,20210629,000000,120.36,120.6,106.56,107.76,54433.916644893,0
+TECX.US,D,20210630,000000,109.32,111.359,105.72,106.68,30508.916654463,0
+TECX.US,D,20210701,000000,108.12,111.48,105,111.36,23434.916657293,0
+TECX.US,D,20210702,000000,112.44,112.44,105.48,107.28,20109.833325289,0
+TECX.US,D,20210706,000000,108.36,109.92,101.4,102,23317.41665734,0
+TECX.US,D,20210707,000000,102.24,103.44,98.88,100.68,22739.749990904,0
+TECX.US,D,20210708,000000,97.8,101.88,97.32,100.32,17004.416659865,0
+TECX.US,D,20210709,000000,102.84,105,99.84,104.88,30828.916654335,0
+TECX.US,D,20210712,000000,103.56,105,97.32,98.16,21189.833324857,0
+TECX.US,D,20210713,000000,97.32,99.24,94.2,95.4,28944.833321755,0
+TECX.US,D,20210714,000000,95.28,97.3188,91.8,92.28,24400.833323573,0
+TECX.US,D,20210715,000000,92.4,96.12,87.24,91.08,57732.83331024,0
+TECX.US,D,20210716,000000,93.54,96.96,91.2,94.8,19160.749992336,0
+TECX.US,D,20210719,000000,92.52,94.44,88.8,92.04,19427.583325562,0
+TECX.US,D,20210720,000000,92.52,95.76,91.56,95.64,25848.166656327,0
+TECX.US,D,20210721,000000,96.6,97.44,94.2,96.36,11622.999995351,0
+TECX.US,D,20210722,000000,96,96.36,93.12,93.12,12734.999994906,0
+TECX.US,D,20210723,000000,95.22,97.1988,89.64,90.84,16150.24999354,0
+TECX.US,D,20210726,000000,91.44,92.5476,88.32,88.56,15626.916660416,0
+TECX.US,D,20210727,000000,88.08,90.72,85.92,86.16,25207.58332325,0
+TECX.US,D,20210728,000000,87.84,91.44,86.4,90.84,22678.833324262,0
+TECX.US,D,20210729,000000,89.76,90.72,87.36,87.96,13412.916661302,0
+TECX.US,D,20210730,000000,87.96,88.86,86.88,88.32,12697.833328254,0
+TECX.US,D,20210802,000000,89.64,92.04,87.96,90.96,10163.083329268,0
+TECX.US,D,20210803,000000,90.36,90.36,86.28,87.72,15816.91666034,0
+TECX.US,D,20210804,000000,86.52,89.0388,85.32,87,13289.583328018,0
+TECX.US,D,20210805,000000,87.24,93.6,86.4,93.6,24318.083323606,0
+TECX.US,D,20210806,000000,93.36,93.6,88.68,92.64,25258.08332323,0
+TECX.US,D,20210809,000000,92.64,93.24,73.62,74.28,114979.66662067,0
+TECX.US,D,20210810,000000,74.28,74.64,71.88,72.24,60039.499975984,0
+TECX.US,D,20210811,000000,72.6084,73.2,70.2,72.24,49486.083313539,0
+TECX.US,D,20210812,000000,72.96,75.84,71.4,73.92,43166.1666494,0
+TECX.US,D,20210813,000000,73.68,74.28,70.68,71.64,25520.583323125,0
+TECX.US,D,20210816,000000,70.92,71.16,67.68,68.04,47430.833314361,0
+TECX.US,D,20210817,000000,68.88,74.16,67.68,74.04,40883.58331698,0
+TECX.US,D,20210818,000000,73.32,73.92,67.32,67.44,38129.416651415,0
+TECX.US,D,20210819,000000,66.6,70.2,66.12,66.36,39552.249984179,0
+TECX.US,D,20210820,000000,66.36,70.68,65.28,69,32426.666653696,0
+TECX.US,D,20210823,000000,70.2,74.28,69.12,74.16,34580.499986168,0
+TECX.US,D,20210824,000000,73.68,74.04,69.72,72.48,38496.416651268,0
+TECX.US,D,20210825,000000,72,75.84,70.92,74.76,23941.333323757,0
+TECX.US,D,20210826,000000,74.4,76.2,71.64,71.76,27666.4166556,0
+TECX.US,D,20210827,000000,72.48,75.7236,72,75.24,25386.499989845,0
+TECX.US,D,20210830,000000,75.24,82.08,75.24,77.88,55397.999977841,0
+TECX.US,D,20210831,000000,77.16,80.28,76.92,79.92,30326.916654536,0
+TECX.US,D,20210901,000000,80.52,82.44,79.92,81.12,18709.833325849,0
+TECX.US,D,20210902,000000,81.48,82.56,78.78,81.48,19273.916658957,0
+TECX.US,D,20210903,000000,80.88,81.36,75.24,75.24,23801.916657146,0
+TECX.US,D,20210907,000000,75.6,77.4,74.16,76.44,22877.916657516,0
+TECX.US,D,20210908,000000,77.04,79.2,75.12,76.2,26718.583322646,0
+TECX.US,D,20210909,000000,76.8,79.44,75.96,77.28,22558.916657643,0
+TECX.US,D,20210910,000000,78.36,78.36,74.64,74.88,22545.666657648,0
+TECX.US,D,20210913,000000,75.12,76.92,69.48,73.92,40369.666650519,0
+TECX.US,D,20210914,000000,74.52,75.48,71.64,72.84,25800.833323013,0
+TECX.US,D,20210915,000000,72.72,75.12,70.68,73.68,28271.749988691,0
+TECX.US,D,20210916,000000,73.8,76.2,70.92,75.72,35005.083319331,0
+TECX.US,D,20210917,000000,75.96,78.36,73.92,74.16,222756.66657756,0
+TECX.US,D,20210920,000000,72.6,76.92,71.7,74.64,29901.833321373,0
+TECX.US,D,20210921,000000,74.76,77.28,73.32,74.52,17377.833326382,0
+TECX.US,D,20210922,000000,75.36,75.72,73.08,73.32,14474.74999421,0
+TECX.US,D,20210923,000000,73.2,75.7416,71.82,75,20663.333325068,0
+TECX.US,D,20210924,000000,74.16,74.76,71.4,71.76,18449.666659287,0
+TECX.US,D,20210927,000000,72,73.56,70.32,71.52,38420.916651298,0
+TECX.US,D,20210928,000000,71.16,71.94,69,69.24,21157.083324871,0
+TECX.US,D,20210929,000000,70.56,70.68,66.12,66.6,14252.916660966,0
+TECX.US,D,20210930,000000,67.92,68.16,66,66.96,12954.083328152,0
+TECX.US,D,20211001,000000,67.2,68.28,64.8,67.68,15992.91666027,0
+TECX.US,D,20211004,000000,66.96,67.56,62.76,63.12,43000.083316133,0
+TECX.US,D,20211005,000000,63.96,66.24,63.18,64.08,18421.999992631,0
+TECX.US,D,20211006,000000,62.88,68.88,62.88,67.32,26453.749989419,0
+TECX.US,D,20211007,000000,67.2,69.36,66.36,67.2,16559.08332671,0
+TECX.US,D,20211008,000000,67.2,67.7976,65.16,66.48,21243.583324836,0
+TECX.US,D,20211011,000000,66.48,67.9332,65.88,66.12,8959.999996416,0
+TECX.US,D,20211012,000000,66.6,68.52,65.64,67.92,19292.499992283,0
+TECX.US,D,20211013,000000,66.24,68.76,65.8848,67.56,17663.999992934,0
+TECX.US,D,20211014,000000,68.28,71.52,67.32,70.32,26405.499989438,0
+TECX.US,D,20211015,000000,71.28,71.4,68.28,69.6,23669.749990532,0
+TECX.US,D,20211018,000000,69.6,69.6,66.06,66.84,16520.083326725,0
+TECX.US,D,20211019,000000,67.2,69.66,66.84,68.04,12555.749994978,0
+TECX.US,D,20211020,000000,68.64,69.6,66.48,66.96,16858.916659923,0
+TECX.US,D,20211021,000000,67.92,67.92,65.64,66.48,11131.749995547,0
+TECX.US,D,20211022,000000,66.6,69,63.36,66.24,14155.583327671,0
+TECX.US,D,20211025,000000,65.4,66.8136,64.92,65.4,9730.2499961079,0
+TECX.US,D,20211026,000000,65.16,66.72,64.2,66.12,12037.999995185,0
+TECX.US,D,20211027,000000,65.76,67.8,63.96,64.44,15319.333327206,0
+TECX.US,D,20211028,000000,64.92,67.08,64.08,66.72,14272.583327624,0
+TECX.US,D,20211029,000000,66,68.64,65.88,67.44,24615.583323487,0
+TECX.US,D,20211101,000000,68.4,71.04,67.68,68.04,19893.916658709,0
+TECX.US,D,20211102,000000,67.92,69.54,66,67.56,16202.499993519,0
+TECX.US,D,20211103,000000,68.88,74.76,67.2,72.6,49032.499980387,0
+TECX.US,D,20211104,000000,70.56,75,69.6,72.24,32353.666653725,0
+TECX.US,D,20211105,000000,73.44,79.44,71.28,71.88,30307.249987877,0
+TECX.US,D,20211108,000000,72.48,74.4,70.32,71.16,26235.583322839,0
+TECX.US,D,20211109,000000,72.48,72.84,69.12,69.84,12321.333328405,0
+TECX.US,D,20211110,000000,69.72,71.88,63.72,64.44,30756.249987698,0
+TECX.US,D,20211111,000000,64.8,66.24,63.12,64.2,21841.083324597,0
+TECX.US,D,20211112,000000,64.44,69.8616,61.32,63.84,19414.083325568,0
+TECX.US,D,20211115,000000,64.2,64.2,61.38,62.04,25531.583323121,0
+TECX.US,D,20211116,000000,61.68,63.24,60.72,61.08,23969.249990412,0
+TECX.US,D,20211117,000000,60.6,61.8,58.08,58.2,29253.499988299,0
+TECX.US,D,20211118,000000,58.32,58.5,55.56,56.52,30557.33332111,0
+TECX.US,D,20211119,000000,54.48,54.6,50.16,51.12,47886.749980845,0
+TECX.US,D,20211122,000000,52.56,54.24,51.12,53.52,21786.083324619,0
+TECX.US,D,20211123,000000,53.52,53.52,51.36,52.56,21749.333324634,0
+TECX.US,D,20211124,000000,52.08,60.84,50.64,55.08,135666.49994573,0
+TECX.US,D,20211126,000000,53.04,54.48,48.24,48.96,38885.833317779,0
+TECX.US,D,20211129,000000,49.2,50.52,46.44,47.64,39762.499984095,0
+TECX.US,D,20211130,000000,46.8,48.6,45,46.08,101229.58329284,0
+TECX.US,D,20211201,000000,47.52,49.2,44.28,44.52,35932.499985627,0
+TECX.US,D,20211202,000000,45.24,46.32,43.44,43.68,45690.499981724,0
+TECX.US,D,20211203,000000,44.4,45,42.24,43.08,21843.499991263,0
+TECX.US,D,20211206,000000,43.32,44.4,41.52,43.8,30639.666654411,0
+TECX.US,D,20211207,000000,44.52,48.6,44.28,47.16,26268.249989493,0
+TECX.US,D,20211208,000000,47.52,50.28,47.4,49.08,20258.249991897,0
+TECX.US,D,20211209,000000,48.24,51.12,47.76,47.88,20384.666658513,0
+TECX.US,D,20211210,000000,48.48,48.72,44.4,44.76,61369.249975452,0
+TECX.US,D,20211213,000000,44.88,51.48,44.88,46.08,76469.749969412,0
+TECX.US,D,20211214,000000,45.3,45.3,40.92,41.4,75789.083303018,0
+TECX.US,D,20211215,000000,41.16,42.96,37.98,41.76,67524.99997299,0
+TECX.US,D,20211216,000000,42.24,45.96,41.76,44.64,64927.999974029,0
+TECX.US,D,20211217,000000,44.76,46.8,43.2,46.2,54664.499978134,0
+TECX.US,D,20211220,000000,45,47.88,43.56,47.52,18309.999992676,0
+TECX.US,D,20211221,000000,47.76,48.72,46.2,47.04,41896.499983241,0
+TECX.US,D,20211222,000000,46.68,47.22,45.54,45.84,12488.666661671,0
+TECX.US,D,20211223,000000,45.6,48,45.24,46.92,10492.41666247,0
+TECX.US,D,20211227,000000,46.92,46.92,43.56,43.68,16674.166659997,0
+TECX.US,D,20211228,000000,44.04,45.24,43.32,43.92,16512.166660062,0
+TECX.US,D,20211229,000000,43.68,45,42.72,44.76,19107.83332569,0
+TECX.US,D,20211230,000000,44.4,47.28,44.4,46.2,34724.333319444,0
+TECX.US,D,20211231,000000,46.2,47.4,45,46.2,22407.166657704,0
+TECX.US,D,20220103,000000,46.56,49.8,45.96,48.48,19792.91665875,0
+TECX.US,D,20220104,000000,39.6,39.78,30.36,30.72,338401.33319797,0
+TECX.US,D,20220105,000000,30.12,31.3188,27.12,27.48,235112.49990596,0
+TECX.US,D,20220106,000000,28.08,28.08,26.04,26.76,198692.49992052,0
+TECX.US,D,20220107,000000,26.76,27.3,25.32,25.44,252061.91656584,0
+TECX.US,D,20220110,000000,25.68,26.04,24,25.8,190408.08325717,0
+TECX.US,D,20220111,000000,25.8,27,25.44,25.8,101932.91662589,0
+TECX.US,D,20220112,000000,26.28,26.4,24.9,24.96,64490.999974204,0
+TECX.US,D,20220113,000000,24.84,26.28,24.36,24.72,68733.58330584,0
+TECX.US,D,20220114,000000,24.36,25.2,23.64,24.72,50534.08331312,0
+TECX.US,D,20220118,000000,24.48,24.72,22.32,22.68,85942.999965623,0
+TECX.US,D,20220119,000000,23.04,23.88,22.5,22.68,58250.916643366,0
+TECX.US,D,20220120,000000,22.8,23.94,22.2,22.32,68591.91663923,0
+TECX.US,D,20220121,000000,22.08,22.4412,21.48,21.96,73829.416637135,0
+TECX.US,D,20220124,000000,21.6,22.4388,20.1,22.32,78854.166635125,0
+TECX.US,D,20220125,000000,21.6,23.4,21.36,22.92,37518.249984993,0
+TECX.US,D,20220126,000000,23.52,24,21.84,22.08,36587.749985365,0
+TECX.US,D,20220127,000000,22.32,23.28,20.76,20.88,37686.833318259,0
+TECX.US,D,20220128,000000,21,22.38,19.92,22.2,64248.666640967,0
+TECX.US,D,20220131,000000,21.84,23.4,21.84,23.28,65170.333307265,0
+TECX.US,D,20220201,000000,23.16,24.24,22.32,23.4,45142.91664861,0
+TECX.US,D,20220202,000000,23.52,23.7,21.84,22.08,39945.333317355,0
+TECX.US,D,20220203,000000,21.96,22.2,20.88,21,49924.666646697,0
+TECX.US,D,20220204,000000,21,22.1988,20.64,21.6,29732.916654774,0
+TECX.US,D,20220207,000000,21.72,22.8,21.48,21.72,34918.249986033,0
+TECX.US,D,20220208,000000,21.96,21.96,20.52,21.12,41995.499983202,0
+TECX.US,D,20220209,000000,21.96,22.08,19.44,19.8,625745.41641637,0
+TECX.US,D,20220210,000000,19.176,22.44,19.176,20.76,148385.49994065,0
+TECX.US,D,20220211,000000,20.52,21.6,19.2,19.56,98345.499960662,0
+TECX.US,D,20220214,000000,19.68,19.8,18.84,19.56,42686.249982926,0
+TECX.US,D,20220215,000000,19.8,20.52,19.2,19.92,62323.083308404,0
+TECX.US,D,20220216,000000,20.04,20.4,19.26,19.32,22639.999990944,0
+TECX.US,D,20220217,000000,19.32,19.8,18.96,18.96,39873.916650717,0
+TECX.US,D,20220218,000000,18.84,19.44,18,18,29295.999988282,0
+TECX.US,D,20220222,000000,18,18.36,17.28,17.64,58838.583309798,0
+TECX.US,D,20220223,000000,17.64,17.64,16.56,16.56,60702.083309053,0
+TECX.US,D,20220224,000000,15.6,17.52,15.36,17.4,44492.333315536,0
+TECX.US,D,20220225,000000,17.16,18.48,16.92,18.24,25464.333323148,0
+TECX.US,D,20220228,000000,18,18.18,17.34,17.4,19486.166658872,0
+TECX.US,D,20220301,000000,17.64,18,16.8,16.92,13918.499994433,0
+TECX.US,D,20220302,000000,16.92,17.04,16.32,17.04,13321.416661338,0
+TECX.US,D,20220303,000000,17.28,17.28,15.84,16.08,22313.333324408,0
+TECX.US,D,20220304,000000,15.72,16.32,15.72,15.84,18445.249992622,0
+TECX.US,D,20220307,000000,15.84,16.08,15.24,15.48,34147.166653008,0
+TECX.US,D,20220308,000000,15.6,16.56,15.24,15.6,21650.74999134,0
+TECX.US,D,20220309,000000,15.84,17.16,15.84,17.04,25536.166656452,0
+TECX.US,D,20220310,000000,16.68,17.64,16.32,17.4,21575.24999137,0
+TECX.US,D,20220311,000000,17.52,17.52,16.56,16.8,22280.333324421,0
+TECX.US,D,20220314,000000,16.68,16.8,16.2,16.44,20519.166658459,0
+TECX.US,D,20220315,000000,16.44,16.8,16.2,16.68,18442.66665929,0
+TECX.US,D,20220316,000000,16.68,17.4,16.56,17.28,18334.499992666,0
+TECX.US,D,20220317,000000,16.8,19.08,16.8,18.72,32760.333320229,0
+TECX.US,D,20220318,000000,19.2,19.56,17.88,19.2,41444.999983422,0
+TECX.US,D,20220321,000000,18.72,20.0028,18.6,18.96,33404.749986638,0
+TECX.US,D,20220322,000000,18.96,19.98,18.96,19.44,28618.416655219,0
+TECX.US,D,20220323,000000,19.68,19.8,18.84,18.84,15396.333327175,0
+TECX.US,D,20220324,000000,18.36,19.56,18.36,18.96,20975.333324943,0
+TECX.US,D,20220325,000000,18.84,19.32,18.12,18.24,23553.666657245,0
+TECX.US,D,20220328,000000,18,18.54,16.8012,17.28,20177.749991929,0
+TECX.US,D,20220329,000000,17.16,18.3,17.16,18,27891.999988843,0
+TECX.US,D,20220330,000000,17.64,18.24,16.8,16.92,25356.583323191,0
+TECX.US,D,20220331,000000,16.92,17.04,15.72,15.84,43479.416649275,0
+TECX.US,D,20220401,000000,15.72,16.08,15,15,80783.416634353,0
+TECX.US,D,20220404,000000,15.66,15.96,15.36,15.96,34182.999986327,0
+TECX.US,D,20220405,000000,15.96,16.2,15.36,15.36,34827.416652736,0
+TECX.US,D,20220406,000000,15.36,15.6,14.28,15.24,86763.583298628,0
+TECX.US,D,20220407,000000,15.36,15.36,14.6412,15,42578.499982969,0
+TECX.US,D,20220408,000000,14.76,15.06,14.4,14.64,49465.583313547,0
+TECX.US,D,20220411,000000,14.52,14.7,13.56,13.68,40178.833317262,0
+TECX.US,D,20220412,000000,13.92,14.22,13.32,13.68,42877.499982849,0
+TECX.US,D,20220413,000000,13.68,14.46,13.68,14.16,15696.833327055,0
+TECX.US,D,20220414,000000,14.04,14.34,13.68,13.68,44880.833315381,0
+TECX.US,D,20220418,000000,13.92,13.92,12.84,12.96,95653.499961739,0
+TECX.US,D,20220419,000000,12.72,13.8432,12.72,13.32,40230.583317241,0
+TECX.US,D,20220420,000000,13.2,13.5624,13.08,13.2,39201.666650986,0
+TECX.US,D,20220421,000000,13.08,13.62,12.48,12.6,39931.666650694,0
+TECX.US,D,20220422,000000,12.36,12.8376,12,12.48,39706.333317451,0
+TECX.US,D,20220425,000000,12.36,12.72,12.12,12.48,30656.249987738,0
+TECX.US,D,20220426,000000,12.24,12.6,11.76,11.7708,32808.08332021,0
+TECX.US,D,20220427,000000,11.8176,12.12,11.451,11.5548,31551.583320713,0
+TECX.US,D,20220428,000000,11.64,11.7924,10.92,11.4972,33491.16665327,0
+TECX.US,D,20220429,000000,11.6292,11.88,11.0748,11.0748,37153.416651805,0
+TECX.US,D,20220502,000000,10.92,11.3748,10.5804,11.1468,33369.333319986,0
+TECX.US,D,20220503,000000,11.0868,11.16,10.56,10.7028,54085.249978366,0
+TECX.US,D,20220504,000000,10.8,11.28,10.32,11.16,45844.999981662,0
+TECX.US,D,20220505,000000,11.0928,11.2536,10.2288,10.3812,20436.333325159,0
+TECX.US,D,20220506,000000,10.2288,10.5648,9.66,10.0104,76359.249969456,0
+TECX.US,D,20220509,000000,9.9744,10.206,9.36,9.8652,44183.33331566,0
+TECX.US,D,20220510,000000,9.72,10.7268,9.666,9.954,22292.499991083,0
+TECX.US,D,20220511,000000,9.33,10.0056,9.12,9.12,32554.083320312,0
+TECX.US,D,20220512,000000,9.24,9.696,9.0012,9.3588,21394.083324776,0
+TECX.US,D,20220513,000000,9.4728,11.5188,9.4728,9.6744,29335.249988266,0
+TECX.US,D,20220516,000000,9.6984,10.596,9.288,9.414,32528.916653655,0
+TECX.US,D,20220517,000000,10.002,10.4352,9.5676,9.852,28291.499988683,0
+TECX.US,D,20220518,000000,9.798,9.9192,8.9052,9.0072,28256.749988697,0
+TECX.US,D,20220519,000000,8.88,10.0608,8.88,9.252,24228.166656975,0
+TECX.US,D,20220520,000000,9.6576,10.152,9.1404,9.492,16885.999993246,0
+TECX.US,D,20220523,000000,9.48,12,9.012,10.0752,37270.666651758,0
+TECX.US,D,20220524,000000,9.6,10.92,9.36,10.1052,39972.083317345,0
+TECX.US,D,20220525,000000,9.9768,10.8,9.3624,10.6788,28370.416655319,0
+TECX.US,D,20220526,000000,10.4832,11.4312,10.2,10.8924,38533.749984587,0
+TECX.US,D,20220527,000000,10.92,11.76,10.8,11.502,26547.916656048,0
+TECX.US,D,20220531,000000,12,12,11.172,11.664,22598.166657627,0
+TECX.US,D,20220601,000000,11.64,12.24,11.586,11.5944,21529.916658055,0
+TECX.US,D,20220602,000000,12.12,12.48,11.64,11.8404,25087.333323298,0
+TECX.US,D,20220603,000000,11.664,12.36,11.664,12.24,28123.666655417,0
+TECX.US,D,20220606,000000,12.36,12.42,11.688,12,46653.249981339,0
+TECX.US,D,20220607,000000,11.76,13.2,11.76,12.72,60015.249975994,0
+TECX.US,D,20220608,000000,12.72,13.44,12.36,12.72,27970.749988812,0
+TECX.US,D,20220609,000000,12.72,13.2,12.36,12.84,20118.166658619,0
+TECX.US,D,20220610,000000,12.48,12.96,12.12,12.48,35563.999985774,0
+TECX.US,D,20220613,000000,12.12,12.6,11.1852,12.36,45579.083315102,0
+TECX.US,D,20220614,000000,11.52,12.12,11.04,11.5212,30938.166654291,0
+TECX.US,D,20220615,000000,11.76,11.8176,10.3632,10.8864,51447.333312754,0
+TECX.US,D,20220616,000000,10.92,11.214,10.2012,10.3728,45080.999981968,0
+TECX.US,D,20220617,000000,10.77,11.52,10.56,11.4,37418.749985033,0
+TECX.US,D,20220621,000000,11.3976,11.6676,10.986,11.2248,19595.333325495,0
+TECX.US,D,20220622,000000,11.2248,12,11.0412,11.3856,40473.083317144,0
+TECX.US,D,20220623,000000,11.5152,12.24,11.256,12.12,44779.333315422,0
+TECX.US,D,20220624,000000,12,12.42,11.412,11.7828,388141.99984474,0
+TECX.US,D,20220627,000000,12,12.24,11.46,11.9988,9860.5833293891,0
+TECX.US,D,20220628,000000,12.24,12.36,11.412,11.5656,38563.166651241,0
+TECX.US,D,20220629,000000,11.88,12.24,11.4984,12.12,39509.999984196,0
+TECX.US,D,20220630,000000,11.76,11.9952,11.04,11.04,25768.666656359,0
+TECX.US,D,20220701,000000,11.0448,11.664,10.92,11.0412,19062.166659042,0
+TECX.US,D,20220705,000000,11.13,11.64,11.04,11.2596,16806.999993277,0
+TECX.US,D,20220706,000000,11.454,12.1188,11.16,11.988,14013.583327728,0
+TECX.US,D,20220707,000000,12,12.72,11.88,12.48,21246.249991502,0
+TECX.US,D,20220708,000000,12,12.84,12,12.6,24798.416656747,0
+TECX.US,D,20220711,000000,12.84,12.84,12.24,12.48,20204.666658585,0
+TECX.US,D,20220712,000000,12.48,12.4812,11.1708,11.5992,65422.999973831,0
+TECX.US,D,20220713,000000,11.874,12.24,11.04,11.7288,113582.8332879,0
+TECX.US,D,20220714,000000,11.2692,11.7864,11.0286,11.5296,16748.333326634,0
+TECX.US,D,20220715,000000,11.7852,11.7852,11.0424,11.4648,17306.749993077,0
+TECX.US,D,20220718,000000,11.6004,12,11.148,11.16,12456.083328351,0
+TECX.US,D,20220719,000000,11.4,11.6148,11.136,11.5344,14408.249994237,0
+TECX.US,D,20220720,000000,11.28,11.754,11.2218,11.43,14640.999994144,0
+TECX.US,D,20220721,000000,11.5608,12.24,11.4006,12,17888.083326178,0
+TECX.US,D,20220722,000000,12.36,12.36,11.3772,11.6448,10966.41666228,0
+TECX.US,D,20220725,000000,11.76,11.9508,11.16,11.4048,9748.6666627672,0
+TECX.US,D,20220726,000000,11.6988,11.6988,10.56,11.1768,21893.083324576,0
+TECX.US,D,20220727,000000,11.0772,11.7576,10.872,11.4432,9458.8333295498,0
+TECX.US,D,20220728,000000,11.3544,11.4564,10.8,11.0904,12228.166661775,0
+TECX.US,D,20220729,000000,10.92,11.3208,9.96,10.9248,56848.833310594,0
+TECX.US,D,20220801,000000,10.9248,11.0304,10.44,10.8012,7851.4999968594,0
+TECX.US,D,20220802,000000,10.8576,11.0604,10.5612,11.0232,7689.166663591,0
+TECX.US,D,20220803,000000,11.2164,11.754,11.0232,11.5812,18078.999992768,0
+TECX.US,D,20220804,000000,11.28,11.7612,11.28,11.5884,23263.499990695,0
+TECX.US,D,20220805,000000,10.92,12.24,10.92,11.88,16120.749993552,0
+TECX.US,D,20220808,000000,12.12,12.2388,11.544,12.12,18251.749992699,0
+TECX.US,D,20220809,000000,11.8764,12.24,11.52,12.12,28580.249988568,0
+TECX.US,D,20220810,000000,12.24,12.84,12.24,12.72,22777.916657556,0
+TECX.US,D,20220811,000000,12.72,12.84,12.12,12.48,9247.8333296342,0
+TECX.US,D,20220812,000000,12.84,12.96,11.9916,12.84,20008.166658663,0
+TECX.US,D,20220815,000000,12.84,13.6248,12.48,13.32,24890.499990044,0
+TECX.US,D,20220816,000000,13.32,13.32,12.6,12.84,13568.999994572,0
+TECX.US,D,20220817,000000,12.8388,13.6248,12.6,13.08,23413.583323968,0
+TECX.US,D,20220818,000000,13.2,13.3536,12.72,12.84,12239.666661771,0
+TECX.US,D,20220819,000000,12.48,12.816,12.24,12.48,10232.999995907,0
+TECX.US,D,20220822,000000,12.6,12.6,11.64,11.7696,22314.916657741,0
+TECX.US,D,20220823,000000,11.76,12.24,11.52,11.8428,3952.7499984189,0
+TECX.US,D,20220824,000000,11.6412,12.0312,11.5212,11.9976,20911.666658302,0
+TECX.US,D,20220825,000000,12.12,12.24,11.7,12.24,13553.416661245,0
+TECX.US,D,20220826,000000,12.48,12.48,11.43,11.5992,5301.4999978794,0
+TECX.US,D,20220829,000000,11.64,11.64,11.28,11.4,17840.083326197,0
+TECX.US,D,20220830,000000,11.64,11.826,11.07,11.1924,19074.583325704,0
+TECX.US,D,20220831,000000,11.7312,12.12,10.8,11.4,21701.24999132,0
+TECX.US,D,20220901,000000,11.3868,11.3868,11.04,11.1492,4332.9166649335,0
+TECX.US,D,20220902,000000,11.154,11.154,10.8,10.8972,9573.9166628371,0
+TECX.US,D,20220906,000000,10.9572,11.0424,10.2132,10.4316,19281.583325621,0
+TECX.US,D,20220907,000000,10.56,10.8,10.32,10.5492,7497.9999970008,0
+TECX.US,D,20220908,000000,10.332,10.8,10.2648,10.5828,9722.2499961111,0
+TECX.US,D,20220909,000000,10.8,10.9068,10.44,10.6416,5839.9166643307,0
+TECX.US,D,20220912,000000,10.7328,11.247,10.6116,10.6116,8946.3333297548,0
+TECX.US,D,20220913,000000,10.3212,11.013,10.02,10.3512,11112.166662222,0
+TECX.US,D,20220914,000000,11.04,11.04,10.2,10.224,16636.749993345,0
+TECX.US,D,20220915,000000,9.96,10.44,9.96,10.2528,16097.583326894,0
+TECX.US,D,20220916,000000,10.5228,10.5228,10.05,10.4052,4374.6666649168,0
+TECX.US,D,20220919,000000,10.182,10.1988,9.384,9.6,14653.499994139,0
+TECX.US,D,20220920,000000,9.726,9.972,9.24,9.2772,158336.24993667,0
+TECX.US,D,20220921,000000,9.24,9.5988,9,9.2364,23587.749990565,0
+TECX.US,D,20220922,000000,9,9.0876,8.6016,8.7048,16358.666660123,0
+TECX.US,D,20220923,000000,8.4,8.6916,8.16,8.1876,19008.666659063,0
+TECX.US,D,20220926,000000,8.4,9,7.932,8.7312,25053.333323312,0
+TECX.US,D,20220927,000000,8.982,9.8088,7.7376,7.8384,83710.666633182,0
+TECX.US,D,20220928,000000,8.4,8.64,7.74,7.8504,59765.249976094,0
+TECX.US,D,20220929,000000,7.692,8.112,7.692,8.0796,8612.6666632216,0
+TECX.US,D,20220930,000000,7.92,8.4636,7.71,7.71,9269.2499962923,0
+TECX.US,D,20221003,000000,7.92,8.16,7.6116,7.6212,22356.499991057,0
+TECX.US,D,20221004,000000,7.68,8.148,7.6488,7.9128,30070.583321305,0
+TECX.US,D,20221005,000000,7.92,8.6616,7.74,8.0856,48405.999980638,0
+TECX.US,D,20221006,000000,8.4,8.52,7.824,7.9788,21704.916657985,0
+TECX.US,D,20221007,000000,7.92,8.16,7.8684,7.98,6627.2499973491,0
+TECX.US,D,20221010,000000,7.98,8.16,7.5,7.6188,10248.7499959,0
+TECX.US,D,20221011,000000,7.8,8.148,7.32,7.44,8183.6666633932,0
+TECX.US,D,20221012,000000,7.56,7.8,7.2,7.218,12345.833328395,0
+TECX.US,D,20221013,000000,7.2,7.272,6.72,7.2,25288.749989885,0
+TECX.US,D,20221014,000000,7.32,7.8,6.72,7.0188,82090.999967164,0
+TECX.US,D,20221017,000000,7.32,7.4388,7.08,7.2864,6678.2499973287,0
+TECX.US,D,20221018,000000,7.7052,8.76,7.2612,8.1876,85081.916632634,0
+TECX.US,D,20221019,000000,8.4,8.52,7.74,7.8012,46834.916647933,0
+TECX.US,D,20221020,000000,8.28,8.28,7.74241,7.8792,18340.833325997,0
+TECX.US,D,20221021,000000,8.034,8.034,7.6584,7.8,27139.166655811,0
+TECX.US,D,20221024,000000,7.92,8.154,7.68,8.1492,24956.166656684,0
+TECX.US,D,20221025,000000,8.028,8.274,7.956,8.136,12960.749994816,0
+TECX.US,D,20221026,000000,8.16,8.976,7.92,8.1852,28858.33332179,0
+TECX.US,D,20221027,000000,8.508,8.75999,7.8,8.0604,34858.08331939,0
+TECX.US,D,20221028,000000,7.8,8.616,7.8,8.16,18699.083325854,0
+TECX.US,D,20221031,000000,8.3688,8.514,8.1216,8.1648,16706.749993317,0
+TECX.US,D,20221101,000000,8.2164,8.52,8.16,8.346,9784.2499960863,0
+TECX.US,D,20221102,000000,8.16,8.562,7.9776,8.112,15911.666660302,0
+TECX.US,D,20221103,000000,7.812,8.244,7.812,8.1,8261.8333300286,0
+TECX.US,D,20221104,000000,8.0796,8.2812,7.812,7.824,7851.5833301927,0
+TECX.US,D,20221107,000000,7.8,8.1276,7.56,7.9188,14246.916660968,0
+TECX.US,D,20221108,000000,7.884,8.04,7.2,7.992,29073.833321704,0
+TECX.US,D,20221109,000000,8.28,8.28,7.56,7.8072,14208.33332765,0
+TECX.US,D,20221110,000000,7.5732,8.244,7.5732,7.926,19918.416658699,0
+TECX.US,D,20221111,000000,8.4384,8.9952,7.9572,8.8716,39826.083317403,0
+TECX.US,D,20221114,000000,9.1128,9.48,8.64,9.2364,40318.083317206,0
+TECX.US,D,20221115,000000,9.36,9.5568,8.76,8.9748,31503.749987399,0
+TECX.US,D,20221116,000000,9.012,9.36,8.46,8.994,10347.416662528,0
+TECX.US,D,20221117,000000,9,9.84,8.5212,9.48,25637.749989745,0
+TECX.US,D,20221118,000000,9.504,9.84,9.0792,9.534,14015.166661061,0
+TECX.US,D,20221121,000000,9.534,10.281,9.12241,9.84,70073.166638637,0
+TECX.US,D,20221122,000000,10.0416,10.668,9.9588,9.9612,22770.249990892,0
+TECX.US,D,20221123,000000,10.08,10.5,9.9612,10.3152,28482.33332194,0
+TECX.US,D,20221125,000000,10.4268,11.28,10.3212,10.776,28057.166655444,0
+TECX.US,D,20221128,000000,11.04,11.1,10.26,10.4652,56341.333310797,0
+TECX.US,D,20221129,000000,10.8,11.04,10.308,10.44,22523.583324324,0
+TECX.US,D,20221130,000000,10.68,10.92,10.44,10.9068,12995.833328135,0
+TECX.US,D,20221201,000000,10.9056,10.9356,10.452,10.7388,15862.749993655,0
+TECX.US,D,20221202,000000,10.8,10.9428,9.0972,10.4652,61329.499975468,0
+TECX.US,D,20221205,000000,10.4532,10.68,10.2,10.668,13326.499994669,0
+TECX.US,D,20221206,000000,10.4184,10.585,8.48999,10.0812,81620.749967352,0
+TECX.US,D,20221207,000000,10.8,11.52,9.2388,9.3792,81180.916634194,0
+TECX.US,D,20221208,000000,9.5004,9.8382,9.132,9.4212,27618.249988953,0
+TECX.US,D,20221209,000000,9.6,10.1964,8.6784,9.48,56569.999977372,0
+TECX.US,D,20221212,000000,8.7648,9.66,8.64,9.48,23733.499990507,0
+TECX.US,D,20221213,000000,9.36,9.96,9.24,9.6,20819.166658339,0
+TECX.US,D,20221214,000000,9.3624,9.84,9.36,9.5412,13207.58332805,0
+TECX.US,D,20221215,000000,9.54,9.72,9.3012,9.5076,13392.66666131,0
+TECX.US,D,20221216,000000,9.36,9.5988,9.12,9.1584,46328.333314802,0
+TECX.US,D,20221219,000000,9.084,9.4992,8.3028,9.2556,40708.416650383,0
+TECX.US,D,20221220,000000,9,9.96,8.64,9.48,63649.583307874,0
+TECX.US,D,20221221,000000,9.72,9.96,9.3984,9.4812,50585.333313099,0
+TECX.US,D,20221222,000000,9.48,9.6,9.0096,9.3996,10116.91666262,0
+TECX.US,D,20221223,000000,9.36,9.6936,8.7588,9.1032,10746.333329035,0
+TECX.US,D,20221227,000000,8.88,9.2268,8.64,8.694,12628.499994949,0
+TECX.US,D,20221228,000000,8.76,8.76,7.8528,8.2992,21690.416657991,0
+TECX.US,D,20221229,000000,8.52,8.88,8.2932,8.766,11763.999995294,0
+TECX.US,D,20221230,000000,8.88,8.9988,8.2524,8.5548,36513.749985395,0
+TECX.US,D,20230103,000000,8.5548,9.33,8.364,9.1488,19402.333325572,0
+TECX.US,D,20230104,000000,9.1488,10.3008,9.018,10.1388,54444.083311556,0
+TECX.US,D,20230105,000000,10.2204,10.56,10.0932,10.47,51002.416646266,0
+TECX.US,D,20230106,000000,10.32,10.32,9.1344,10.1976,24577.166656836,0
+TECX.US,D,20230109,000000,10.338,11.76,8.9976,10.2,76143.583302876,0
+TECX.US,D,20230110,000000,10.254,10.68,10.0824,10.44,14547.416660848,0
+TECX.US,D,20230111,000000,10.56,10.56,9.6672,10.2024,7954.5833301515,0
+TECX.US,D,20230112,000000,10.2024,10.8,10.1472,10.7388,7225.9166637763,0
+TECX.US,D,20230113,000000,10.4724,11.28,10.236,10.8,15614.749993754,0
+TECX.US,D,20230117,000000,11.04,12,10.5468,10.6824,22825.916657536,0
+TECX.US,D,20230118,000000,10.56,11.1508,10.1124,10.2,17946.249992822,0
+TECX.US,D,20230119,000000,10.9332,11.4876,9.6,10.68,25311.833323209,0
+TECX.US,D,20230120,000000,10.68,10.68,10.0032,10.4388,19803.083325412,0
+TECX.US,D,20230123,000000,10.56,10.8072,10.1976,10.8,14069.249994372,0
+TECX.US,D,20230124,000000,10.8,11.28,10.32,11.0988,19950.333325353,0
+TECX.US,D,20230125,000000,10.968,11.22,10.3764,10.5732,19324.083325604,0
+TECX.US,D,20230126,000000,10.5732,10.7988,10.08,10.326,42673.499982931,0
+TECX.US,D,20230127,000000,10.8,10.8612,10.44,10.668,12002.333328532,0
+TECX.US,D,20230130,000000,10.44,11.2608,10.3344,10.8,17245.416659768,0
+TECX.US,D,20230131,000000,10.7892,11.16,10.5624,10.92,14873.166660717,0
+TECX.US,D,20230201,000000,10.92,11.76,10.6968,11.16,40786.749983685,0
+TECX.US,D,20230202,000000,11.172,12,11.046,11.28,60868.916642319,0
+TECX.US,D,20230203,000000,11.52,11.52,10.7664,11.16,30215.66665458,0
+TECX.US,D,20230206,000000,10.32,11.16,10.32,10.92,34999.999986,0
+TECX.US,D,20230207,000000,10.8,10.92,10.32,10.47,16851.749993259,0
+TECX.US,D,20230208,000000,10.44,21.36,10.0764,20.28,3374916.4153167,0
+TECX.US,D,20230209,000000,19.32,22.0812,16.32,21.84,681017.33306093,0
+TECX.US,D,20230210,000000,22.56,23.16,20.04,20.4,329859.33320139,0
+TECX.US,D,20230213,000000,19.8,21.12,18.36,19.92,126593.66661603,0
+TECX.US,D,20230214,000000,19.2,20.28,18.6,18.96,93157.249962737,0
+TECX.US,D,20230215,000000,18.96,19.8,18.24,18.72,80958.83330095,0
+TECX.US,D,20230216,000000,18.24,19.2,17.64,18.96,63153.416641405,0
+TECX.US,D,20230217,000000,18.6,20.64,18.12,20.28,65841.249973664,0
+TECX.US,D,20230221,000000,20.04,21.2388,18.96,19.2,68220.416639378,0
+TECX.US,D,20230222,000000,19.2,19.8,18.72,19.32,33144.416653409,0
+TECX.US,D,20230223,000000,19.2,19.2,15.48,15.72,128856.58328179,0
+TECX.US,D,20230224,000000,15.6,16.92,14.28,16.56,78324.916635337,0
+TECX.US,D,20230227,000000,17.28,17.28,16.2012,17.04,40788.416650351,0
+TECX.US,D,20230228,000000,16.92,17.64,16.32,16.8,33927.749986429,0
+TECX.US,D,20230301,000000,16.68,18.12,16.68,17.16,29655.833321471,0
+TECX.US,D,20230302,000000,17.04,17.88,16.8,17.76,38399.666651307,0
+TECX.US,D,20230303,000000,17.88,18,16.92,17.28,39376.583317583,0
+TECX.US,D,20230306,000000,17.64,17.64,16.9188,17.16,26673.749989331,0
+TECX.US,D,20230307,000000,17.16,17.4,16.56,17.04,29421.999988231,0
+TECX.US,D,20230308,000000,16.92,17.28,15.9612,16.8,43000.4999828,0
+TECX.US,D,20230309,000000,17.4,17.4,16.32,16.32,31162.916654202,0
+TECX.US,D,20230310,000000,15.84,16.08,12.9972,14.16,71316.833304807,0
+TECX.US,D,20230313,000000,13.92,14.52,12.78,14.52,54011.583311729,0
+TECX.US,D,20230314,000000,14.28,15,14.1,14.52,35516.91665246,0
+TECX.US,D,20230315,000000,14.52,15.24,14.2992,14.76,19511.666658862,0
+TECX.US,D,20230316,000000,14.76,15.48,14.4,14.88,9032.7499963869,0
+TECX.US,D,20230317,000000,14.4,15.3,14.28,14.28,34875.833319383,0
+TECX.US,D,20230320,000000,14.28,15.24,14.28,14.76,15009.833327329,0
+TECX.US,D,20230321,000000,15.12,16.32,14.7828,15.6,29168.499988333,0
+TECX.US,D,20230322,000000,15.84,16.1988,14.76,14.76,13893.833327776,0
+TECX.US,D,20230323,000000,14.28,15.12,10.08,10.68,151532.41660605,0
+TECX.US,D,20230324,000000,10.5336,11.8188,10.5336,11.7,43059.166649443,0
+TECX.US,D,20230327,000000,11.604,14.16,10.92,13.2,54393.249978243,0
+TECX.US,D,20230328,000000,13.2,14.16,12.36,12.6,42066.16664984,0
+TECX.US,D,20230329,000000,12.6,12.96,11.28,11.64,40832.499983667,0
+TECX.US,D,20230330,000000,11.64,11.8788,10.8,11.238,28038.499988785,0
+TECX.US,D,20230331,000000,11.4,12,11.1672,12,14263.916660961,0
+TECX.US,D,20230403,000000,11.76,11.9376,11.4001,11.7,6428.4166640953,0
+TECX.US,D,20230404,000000,11.88,11.976,11.1,11.292,7308.8333304098,0
+TECX.US,D,20230405,000000,11.28,11.928,10.8,10.8012,23134.249990746,0
+TECX.US,D,20230406,000000,10.56,12,10.5312,11.64,9321.4999962714,0
+TECX.US,D,20230410,000000,11.4,11.976,10.92,10.92,36301.749985479,0
+TECX.US,D,20230411,000000,10.92,11.8668,10.92,11.4,32618.333320286,0
+TECX.US,D,20230412,000000,11.64,12.6,10.68,10.68,45964.249981614,0
+TECX.US,D,20230413,000000,10.56,12,10.56,11.46,21180.666658194,0
+TECX.US,D,20230414,000000,11.5308,12.24,11.16,11.316,19210.999992316,0
+TECX.US,D,20230417,000000,11.52,11.856,11.04,11.142,14817.41666074,0
+TECX.US,D,20230418,000000,11.1612,11.64,10.842,10.848,9575.0833295033,0
+TECX.US,D,20230419,000000,10.824,11.316,10.812,11.16,9912.3333293684,0
+TECX.US,D,20230420,000000,11.16,11.268,10.4316,10.4316,15229.749993908,0
+TECX.US,D,20230421,000000,10.68,11.76,10.332,11.3328,29631.416654814,0
+TECX.US,D,20230424,000000,11.16,11.64,10.8,10.8012,8887.2499964451,0
+TECX.US,D,20230425,000000,10.8,11.352,10.5612,10.62,12741.749994903,0
+TECX.US,D,20230426,000000,10.8,11.256,10.32,10.68,21134.833324879,0
+TECX.US,D,20230427,000000,10.4976,11.28,10.2636,10.686,10649.583329074,0
+TECX.US,D,20230428,000000,10.8036,11.9808,10.4856,11.9808,23889.916657111,0
+TECX.US,D,20230501,000000,11.88,11.88,9.6024,10.0656,94773.416628757,0
+TECX.US,D,20230502,000000,9.9,10.32,7.812,7.824,116506.4999534,0
+TECX.US,D,20230503,000000,7.7844,8.7804,7.7844,7.9824,59876.416642716,0
+TECX.US,D,20230504,000000,7.89,8.28,7.5612,7.8708,51263.416646161,0
+TECX.US,D,20230505,000000,7.9512,9.12,7.92,8.4,16509.249993396,0
+TECX.US,D,20230508,000000,8.4924,9,8.0424,8.52,26774.583322624,0
+TECX.US,D,20230509,000000,8.52,8.64,8.1612,8.316,11726.999995309,0
+TECX.US,D,20230510,000000,8.34,8.88,7.56,8.064,46142.66664821,0
+TECX.US,D,20230511,000000,8.28,8.8164,7.818,7.818,29208.916654983,0
+TECX.US,D,20230512,000000,7.92,8.4,7.44,7.6344,22022.833324524,0
+TECX.US,D,20230515,000000,7.68,7.7988,7.02,7.4388,33059.666653443,0
+TECX.US,D,20230516,000000,7.44,8.0988,7.23001,7.668,29599.74998816,0
+TECX.US,D,20230517,000000,7.8204,7.8204,6.84,6.936,45309.999981876,0
+TECX.US,D,20230518,000000,7.7004,10.56,7.506,10.08,904087.41630503,0
+TECX.US,D,20230519,000000,9.6216,9.84,9,9.3012,72105.999971158,0
+TECX.US,D,20230522,000000,17.04,20.4,14.16,15.72,7131447.1638141,0
+TECX.US,D,20230523,000000,15.72,16.68,14.88,15.72,447923.6664875,0
+TECX.US,D,20230524,000000,15.456,17.04,14.76,15.12,346478.16652808,0
+TECX.US,D,20230525,000000,15.6,15.72,13.44,13.8,199694.66658679,0
+TECX.US,D,20230526,000000,13.8,14.16,13.68,14.16,42824.666649537,0
+TECX.US,D,20230530,000000,13.92,14.04,12.84,13.32,97644.249960942,0
+TECX.US,D,20230531,000000,12.96,13.32,12.72,13.2,49983.499980007,0
+TECX.US,D,20230601,000000,13.08,13.32,12.6,12.84,60928.499975629,0
+TECX.US,D,20230602,000000,12.84,13.56,12.84,13.32,60046.749975981,0
+TECX.US,D,20230605,000000,13.32,13.56,12.6,12.6,54213.499978315,0
+TECX.US,D,20230606,000000,12.36,13.2,12.36,13.08,140875.41661032,0
+TECX.US,D,20230607,000000,14.4,15,13.56,14.4,300909.99987964,0
+TECX.US,D,20230608,000000,14.4,15,14.16,14.4,108083.24995677,0
+TECX.US,D,20230609,000000,14.16,15.12,13.92,14.64,104237.49995831,0
+TECX.US,D,20230612,000000,14.28,15.3924,13.98,14.04,200464.08325315,0
+TECX.US,D,20230613,000000,14.28,14.286,13.2,13.32,119699.91661879,0
+TECX.US,D,20230614,000000,13.56,13.68,12.96,13.2,34196.416652988,0
+TECX.US,D,20230615,000000,12.96,13.56,12.96,13.32,47389.666647711,0
+TECX.US,D,20230616,000000,13.44,13.8,13.2,13.8,56484.999977406,0
+TECX.US,D,20230620,000000,13.8,13.8,12.72,12.72,30672.999987731,0
+TECX.US,D,20230621,000000,12.84,13.08,11.8824,11.8824,73040.249970784,0
+TECX.US,D,20230622,000000,11.6448,12,11.4,11.6004,59693.416642789,0
+TECX.US,D,20230623,000000,11.52,11.64,11.0424,11.0424,41556.833316711,0
+TECX.US,D,20230626,000000,11.2056,11.4,10.8,11.0496,19955.916658684,0
+TECX.US,D,20230627,000000,10.8,11.3868,10.572,10.8192,33862.083319789,0
+TECX.US,D,20230628,000000,10.8,10.9188,10.68,10.6932,23132.416657414,0
+TECX.US,D,20230629,000000,10.782,10.9044,10.5612,10.7844,165286.91660055,0
+TECX.US,D,20230630,000000,10.92,11.7444,10.6812,11.4012,117078.8332865,0
+TECX.US,D,20230703,000000,11.4,11.9856,11.2812,11.814,24858.166656723,0
+TECX.US,D,20230705,000000,11.76,12.36,11.52,12,123571.66661724,0
+TECX.US,D,20230706,000000,11.8116,12.12,11.4,11.7612,41738.416649971,0
+TECX.US,D,20230707,000000,11.76,12.12,11.526,11.844,33616.91665322,0
+TECX.US,D,20230710,000000,11.76,11.9808,11.5524,11.916,50754.083313032,0
+TECX.US,D,20230711,000000,11.88,11.9364,11.7564,11.7564,28124.24998875,0
+TECX.US,D,20230712,000000,15.6,18,15.24,17.16,2230518.9157745,0
+TECX.US,D,20230713,000000,16.32,17.28,16.32,16.92,253433.24989863,0
+TECX.US,D,20230714,000000,16.44,17.76,16.44,16.92,147467.83327435,0
+TECX.US,D,20230717,000000,16.92,18.3,16.92,18,165247.58326723,0
+TECX.US,D,20230718,000000,17.88,18.24,17.76,18,102363.99995905,0
+TECX.US,D,20230719,000000,17.88,18,16.92,17.28,109622.66662282,0
+TECX.US,D,20230720,000000,17.52,18,17.1672,17.88,119755.66661876,0
+TECX.US,D,20230721,000000,17.88,18.18,17.28,17.64,90771.999963691,0
+TECX.US,D,20230724,000000,18,18,16.98,17.64,79571.583301505,0
+TECX.US,D,20230725,000000,17.76,18,17.16,17.28,68509.08330593,0
+TECX.US,D,20230726,000000,17.16,18.24,17.16,18.12,73712.416637182,0
+TECX.US,D,20230727,000000,18,18.24,17.64,17.88,131773.49994729,0
+TECX.US,D,20230728,000000,18.12,19.14,17.88,18.6,85408.416632503,0
+TECX.US,D,20230731,000000,18.12,18.8724,18,18.6,61230.333308841,0
+TECX.US,D,20230801,000000,18.24,18.8388,18,18.24,32396.166653708,0
+TECX.US,D,20230802,000000,18.24,18.6,18,18.24,32585.749986966,0
+TECX.US,D,20230803,000000,17.76,18.48,17.2452,18.24,25186.999989925,0
+TECX.US,D,20230804,000000,18.36,18.48,18,18.12,21837.416657932,0
+TECX.US,D,20230807,000000,17.76,18.48,17.52,18.24,39738.249984105,0
+TECX.US,D,20230808,000000,18,18.54,17.52,18.36,23504.666657265,0
+TECX.US,D,20230809,000000,18.24,18.84,18.24,18.6,36356.666652124,0
+TECX.US,D,20230810,000000,19.2,19.2,18.6,18.72,43018.249982793,0
+TECX.US,D,20230811,000000,18.84,19.26,18.3636,18.72,91587.916630032,0
+TECX.US,D,20230814,000000,18.36,18.48,14.76,18.12,66736.499973305,0
+TECX.US,D,20230815,000000,18.12,18.48,17.94,18.24,28840.083321797,0
+TECX.US,D,20230816,000000,18,18.48,17.94,18.36,25248.666656567,0
+TECX.US,D,20230817,000000,18.12,18.66,17.76,18,32522.999986991,0
+TECX.US,D,20230818,000000,18,18.42,17.88,18.12,28519.083321926,0
+TECX.US,D,20230821,000000,18.36,18.36,17.76,18.12,84457.83329955,0
+TECX.US,D,20230822,000000,17.64,18.24,17.64,17.64,41935.999983226,0
+TECX.US,D,20230823,000000,17.76,18.36,17.76,18.12,60218.249975913,0
+TECX.US,D,20230824,000000,17.88,18.24,17.88,18.24,20324.74999187,0
+TECX.US,D,20230825,000000,18,18.42,17.88,18.12,15125.916660616,0
+TECX.US,D,20230828,000000,18.12,18.6,17.94,18.12,19643.499992143,0
+TECX.US,D,20230829,000000,18.24,18.6,18.12,18.36,16542.249993383,0
+TECX.US,D,20230830,000000,18.48,18.48,17.88,18.36,16838.666659931,0
+TECX.US,D,20230831,000000,18.12,18.6,18.06,18.24,17113.083326488,0
+TECX.US,D,20230901,000000,18.6,19.2,18.0084,18.6,52327.166645736,0
+TECX.US,D,20230905,000000,19.08,19.74,18.24,19.08,49383.58331358,0
+TECX.US,D,20230906,000000,19.32,19.8,18.6,19.44,38342.66665133,0
+TECX.US,D,20230907,000000,19.2,19.38,18.9744,19.2,12050.166661847,0
+TECX.US,D,20230908,000000,18.96,19.56,18.9588,19.44,27604.999988958,0
+TECX.US,D,20230911,000000,19.68,19.68,18.78,19.32,37698.99998492,0
+TECX.US,D,20230912,000000,19.2,19.32,18.78,18.84,24747.749990101,0
+TECX.US,D,20230913,000000,18.84,19.02,18.48,18.6,36547.499985381,0
+TECX.US,D,20230914,000000,18.72,19.32,18.72,19.08,35982.83331894,0
+TECX.US,D,20230915,000000,19.0788,19.44,18.48,18.72,70353.833305192,0
+TECX.US,D,20230918,000000,18.24,18.84,18.24,18.6,22811.999990875,0
+TECX.US,D,20230919,000000,18.6,19.02,18.36,18.84,25417.499989833,0
+TECX.US,D,20230920,000000,18.36,18.84,18.24,18.24,15076.749993969,0
+TECX.US,D,20230921,000000,18,18.42,18,18.36,16184.499993526,0
+TECX.US,D,20230922,000000,18.24,18.72,18.06,18.24,19768.333325426,0
+TECX.US,D,20230925,000000,18.12,18.6,18,18.36,23344.666657329,0
+TECX.US,D,20230926,000000,18.48,18.96,18.36,18.72,26213.499989515,0
+TECX.US,D,20230927,000000,18.6,18.96,18.24,18.48,13946.833327755,0
+TECX.US,D,20230928,000000,18.48,18.84,18.24,18.48,10430.249995828,0
+TECX.US,D,20230929,000000,18.6,18.9,18.36,18.48,12778.416661555,0
+TECX.US,D,20231002,000000,18.48,18.84,18.24,18.36,20112.666658622,0
+TECX.US,D,20231003,000000,18,18.42,17.4,17.88,51405.499979438,0
+TECX.US,D,20231004,000000,17.88,18.24,17.52,17.64,14896.333327375,0
+TECX.US,D,20231005,000000,17.16,18.36,16.92,18.24,12883.916661513,0
+TECX.US,D,20231006,000000,18,19.2,17.88,18.96,33841.41665313,0
+TECX.US,D,20231009,000000,18.6,19.62,18.24,19.44,31707.666653984,0
+TECX.US,D,20231010,000000,19.44,19.44,18.7212,19.44,24230.999990308,0
+TECX.US,D,20231011,000000,19.44,19.44,19.08,19.2,17667.833326266,0
+TECX.US,D,20231012,000000,18.96,19.2,18.72,18.84,24479.666656875,0
+TECX.US,D,20231013,000000,18.84,19.08,18.6,18.72,18876.833325783,0
+TECX.US,D,20231016,000000,18.84,19.08,18.48,18.72,20697.499991721,0
+TECX.US,D,20231017,000000,18.6,19.08,18.6,19.08,12119.249995152,0
+TECX.US,D,20231018,000000,18.6,18.96,18.6,18.96,14298.749994281,0
+TECX.US,D,20231019,000000,18.48,18.8472,18.444,18.72,12339.083328398,0
+TECX.US,D,20231020,000000,18.6,18.84,18.36,18.72,17050.833326513,0
+TECX.US,D,20231023,000000,18.6,18.72,18.36,18.48,7984.6666634728,0
+TECX.US,D,20231024,000000,18.48,18.84,18.3612,18.6,14609.499994156,0
+TECX.US,D,20231025,000000,18.48,18.72,18.48,18.6,8657.499996537,0
+TECX.US,D,20231026,000000,18.48,18.72,18.36,18.6,9565.1666628406,0
+TECX.US,D,20231027,000000,18.6,18.84,18.12,18.24,26082.999989567,0
+TECX.US,D,20231030,000000,18.24,18.36,18,18.24,10538.999995784,0
+TECX.US,D,20231031,000000,18.54,19.32,18,19.08,22926.416657496,0
+TECX.US,D,20231101,000000,18.84,19.32,18.6,18.96,23057.749990777,0
+TECX.US,D,20231102,000000,19.08,19.32,18.1056,18.84,41033.08331692,0
+TECX.US,D,20231103,000000,19.2,19.2,18.36,18.96,31154.416654205,0
+TECX.US,D,20231106,000000,18.96,19.26,17.8632,18.12,88922.666631098,0
+TECX.US,D,20231107,000000,18.24,18.96,18.24,18.36,21191.833324857,0
+TECX.US,D,20231108,000000,18.36,18.48,17.6388,18.24,84261.833299629,0
+TECX.US,D,20231109,000000,18.12,18.48,17.76,17.88,48584.749980566,0
+TECX.US,D,20231110,000000,16.92,17.88,16.2,16.44,91262.083296829,0
+TECX.US,D,20231113,000000,15.96,16.68,15,15.84,126599.16661603,0
+TECX.US,D,20231114,000000,16.08,16.68,15.48,15.84,23384.33332398,0
+TECX.US,D,20231115,000000,15.6,16.2,15.6,16.08,28598.249988561,0
+TECX.US,D,20231116,000000,15.6,15.96,14.28,15.12,55032.416644654,0
+TECX.US,D,20231117,000000,15.12,15.72,15.114,15.48,27330.999989068,0
+TECX.US,D,20231120,000000,15.6,15.66,14.94,15,36218.166652179,0
+TECX.US,D,20231121,000000,15,15.24,14.64,15.12,7661.5833302687,0
+TECX.US,D,20231122,000000,14.88,15.3588,14.88,15.24,16699.74999332,0
+TECX.US,D,20231124,000000,14.88,15.36,14.88,15.12,6973.7499972105,0
+TECX.US,D,20231127,000000,14.88,15.24,14.88,15,22282.749991087,0
+TECX.US,D,20231128,000000,14.76,15.42,14.64,14.88,22744.249990902,0
+TECX.US,D,20231129,000000,15.12,15.48,14.64,14.64,5660.833331069,0
+TECX.US,D,20231130,000000,14.76,15.84,14.52,15.84,26763.833322628,0
+TECX.US,D,20231201,000000,15.72,15.84,15,15.48,15627.666660416,0
+TECX.US,D,20231204,000000,15.36,16.2,15.36,15.84,13460.166661283,0
+TECX.US,D,20231205,000000,15.84,16.56,15.6,16.56,10562.999995775,0
+TECX.US,D,20231206,000000,16.56,16.56,16.08,16.2,7939.166663491,0
+TECX.US,D,20231207,000000,16.32,16.92,16.32,16.68,18101.24999276,0
+TECX.US,D,20231208,000000,16.8,17.16,16.32,16.92,10409.166662503,0
+TECX.US,D,20231211,000000,16.8,16.8,15.96,16.2,6886.3333305788,0
+TECX.US,D,20231212,000000,15.8616,16.32,15.726,16.08,6355.9999974576,0
+TECX.US,D,20231213,000000,16.0788,16.56,15.84,16.08,7800.4166635465,0
+TECX.US,D,20231214,000000,16.5,16.5,15.96,16.32,5887.8333309782,0
+TECX.US,D,20231215,000000,16.08,16.68,15.6,16.32,41726.499983309,0
+TECX.US,D,20231218,000000,15.72,16.2,15.6,15.6,7979.5833301415,0
+TECX.US,D,20231219,000000,15.72,16.44,15.4644,16.32,7558.6666636432,0
+TECX.US,D,20231220,000000,15.84,16.1988,15.5952,15.96,6495.5833307351,0
+TECX.US,D,20231221,000000,15.96,16.32,15.96,16.08,5172.4166645977,0
+TECX.US,D,20231222,000000,16.56,16.8,16.2,16.2,11414.916662101,0
+TECX.US,D,20231226,000000,16.56,16.7916,16.08,16.68,10272.583329224,0
+TECX.US,D,20231227,000000,16.56,17.28,16.5588,16.92,12039.333328518,0
+TECX.US,D,20231228,000000,17.04,17.244,16.704,17.04,3470.9999986116,0
+TECX.US,D,20231229,000000,16.92,17.04,16.32,16.32,13150.916661406,0
+TECX.US,D,20240102,000000,16.68,17.4,16.602,17.28,17258.999993096,0
+TECX.US,D,20240103,000000,17.28,18.24,16.92,17.52,34023.333319724,0
+TECX.US,D,20240104,000000,17.28,18,17.16,17.76,4718.9999981124,0
+TECX.US,D,20240105,000000,17.64,17.88,17.52,17.64,8399.166663307,0
+TECX.US,D,20240108,000000,17.64,17.76,17.16,17.4,10281.166662554,0
+TECX.US,D,20240109,000000,17.4,17.64,16.8012,17.04,29884.249988046,0
+TECX.US,D,20240110,000000,17.28,17.76,16.92,17.4,30896.499987641,0
+TECX.US,D,20240111,000000,17.16,17.52,16.32,17.04,11102.249995559,0
+TECX.US,D,20240112,000000,16.92,17.52,16.68,16.92,7491.2499970035,0
+TECX.US,D,20240116,000000,16.68,16.68,15.84,16.08,30963.416654281,0
+TECX.US,D,20240117,000000,15.84,16.32,15.84,16.08,35927.083318963,0
+TECX.US,D,20240118,000000,16.2,16.5324,15.84,16.08,3297.9166653475,0
+TECX.US,D,20240119,000000,16.2,16.56,15.48,15.96,6397.4166641077,0
+TECX.US,D,20240122,000000,16.08,16.2552,15.6,15.72,7368.9999970524,0
+TECX.US,D,20240123,000000,15.72,16.32,15.6,15.96,12394.083328376,0
+TECX.US,D,20240124,000000,15.84,16.2,15.6,15.96,5358.1666645234,0
+TECX.US,D,20240125,000000,16.2,16.44,15.84,15.84,3382.499998647,0
+TECX.US,D,20240126,000000,16.2,16.44,15.84,16.32,3787.9999984848,0
+TECX.US,D,20240129,000000,16.08,16.44,15.96,16.44,4947.6666646876,0
+TECX.US,D,20240130,000000,12.12,14.4,12.12,13.8,370929.99985163,0
+TECX.US,D,20240131,000000,14.04,15.24,13.8,15.12,118799.41661915,0
+TECX.US,D,20240201,000000,15,15.36,14.94,15.24,24112.416657022,0
+TECX.US,D,20240202,000000,15.24,15.36,14.52,15.36,22701.166657586,0
+TECX.US,D,20240205,000000,14.4,15.72,14.4,15.6,41857.666649924,0
+TECX.US,D,20240206,000000,15.72,15.84,15.24,15.72,17523.333326324,0
+TECX.US,D,20240207,000000,15.72,15.84,15.24,15.84,11837.916661932,0
+TECX.US,D,20240208,000000,15.48,15.96,15.24,15.6,11711.916661982,0
+TECX.US,D,20240209,000000,15.48,15.84,15.36,15.84,19298.99999228,0
+TECX.US,D,20240212,000000,15.6,15.84,15.24,15.6,39345.916650928,0
+TECX.US,D,20240213,000000,15.24,15.84,14.28,15.6,58126.916643416,0
+TECX.US,D,20240214,000000,15.3,15.6,15.24,15.48,19576.999992169,0
+TECX.US,D,20240215,000000,15.36,15.72,15,15.72,28861.166655122,0
+TECX.US,D,20240216,000000,15.36,15.8352,15.12,15.48,23333.249990667,0
+TECX.US,D,20240220,000000,15.36,15.84,15.36,15.6,70566.749971773,0
+TECX.US,D,20240221,000000,15.48,15.72,15.36,15.6,23075.833324103,0
+TECX.US,D,20240222,000000,15.5712,15.72,15.36,15.48,10737.999995705,0
+TECX.US,D,20240223,000000,15.12,15.72,15.12,15.36,9599.9166628267,0
+TECX.US,D,20240226,000000,15.36,16.08,15.36,15.6,22664.499990934,0
+TECX.US,D,20240227,000000,16.2,16.2,15.36,15.6,21818.416657939,0
+TECX.US,D,20240228,000000,15.96,15.96,15.6,15.84,27068.916655839,0
+TECX.US,D,20240229,000000,15.6,15.96,15.6,15.72,13668.333327866,0
+TECX.US,D,20240301,000000,15.48,16.32,15.48,15.96,14836.666660732,0
+TECX.US,D,20240304,000000,16.08,16.2,14.4,15.72,10487.999995805,0
+TECX.US,D,20240305,000000,15.84,15.9444,15.24,15.6,3827.7499984689,0
+TECX.US,D,20240306,000000,15.48,16.08,15.24,16.08,6922.499997231,0
+TECX.US,D,20240307,000000,16.08,16.08,15.36,15.72,30509.166654463,0
+TECX.US,D,20240308,000000,15.72,15.96,15.36,15.72,4905.7499980377,0
+TECX.US,D,20240311,000000,15.12,15.84,15.12,15.6,13751.083327833,0
+TECX.US,D,20240312,000000,15.84,15.84,15.24,15.36,9374.5833295835,0
+TECX.US,D,20240313,000000,15.24,15.6,15,15.48,14721.583327445,0
+TECX.US,D,20240314,000000,15.24,15.462,15,15.24,14766.249994094,0
+TECX.US,D,20240315,000000,15,15.66,14.4,15.6,41128.583316882,0
+TECX.US,D,20240318,000000,15.36,15.6,15.24,15.48,25143.749989943,0
+TECX.US,D,20240319,000000,15.48,15.54,15,15.12,5013.4166646613,0
+TECX.US,D,20240320,000000,15.12,15.48,14.8848,15.36,15330.833327201,0
+TECX.US,D,20240321,000000,15.12,15.36,14.76,15,6426.8333307626,0
+TECX.US,D,20240322,000000,15,15.48,14.76,15.36,3850.1666651266,0
+TECX.US,D,20240325,000000,14.52,15,13.8,14.64,67693.583306256,0
+TECX.US,D,20240326,000000,15,15.24,14.64,15.12,5762.5833310283,0
+TECX.US,D,20240327,000000,15,15.18,14.64,15.12,35301.24998588,0
+TECX.US,D,20240328,000000,15.108,15.6,15,15.36,8683.0833298601,0
+TECX.US,D,20240401,000000,15.36,15.6,15.12,15.36,4936.8333313586,0
+TECX.US,D,20240402,000000,15,15.48,14.64,15.36,11295.249995482,0
+TECX.US,D,20240403,000000,15.12,15.72,15.06,15.6,12988.749994805,0
+TECX.US,D,20240404,000000,15.6,15.72,15.24,15.72,13356.833327991,0
+TECX.US,D,20240405,000000,15.72,15.72,15,15.24,6933.7499972265,0
+TECX.US,D,20240408,000000,15.12,15.24,14.76,15.12,8985.2499964059,0
+TECX.US,D,20240409,000000,15.0984,15.36,14.88,15.12,7696.666663588,0
+TECX.US,D,20240410,000000,15.12,15.24,14.88,15,6753.2499972987,0
+TECX.US,D,20240411,000000,15,15.48,15,15.24,11742.749995303,0
+TECX.US,D,20240412,000000,14.88,15.48,14.88,15.24,4711.9166647819,0
+TECX.US,D,20240415,000000,15.36,15.36,14.898,15.12,16943.166659889,0
+TECX.US,D,20240416,000000,15,15.24,14.88,15.12,15332.416660534,0
+TECX.US,D,20240417,000000,15,15.18,14.4,14.64,16948.916659887,0
+TECX.US,D,20240418,000000,14.88,15.12,14.64,14.88,3044.5833321155,0
+TECX.US,D,20240419,000000,14.724,14.76,14.34,14.64,3289.7499986841,0
+TECX.US,D,20240422,000000,14.16,14.64,14.16,14.4,4378.1666649154,0
+TECX.US,D,20240423,000000,14.4,14.76,14.16,14.52,4490.3333315372,0
+TECX.US,D,20240424,000000,14.28,14.52,14.22,14.28,29500.2499882,0
+TECX.US,D,20240425,000000,14.4,14.4,14.04,14.22,7954.4999968182,0
+TECX.US,D,20240426,000000,14.16,14.64,14.1,14.52,17080.583326501,0
+TECX.US,D,20240429,000000,14.4,14.52,14.16,14.28,11894.833328575,0
+TECX.US,D,20240430,000000,14.34,14.64,14.28,14.28,39208.416650983,0
+TECX.US,D,20240501,000000,14.52,14.64,14.046,14.64,33240.41665337,0
+TECX.US,D,20240502,000000,14.64,15,14.52,14.76,39422.499984231,0
+TECX.US,D,20240503,000000,14.76,14.88,14.16,14.64,16841.41665993,0
+TECX.US,D,20240506,000000,15,15,14.52,14.88,13042.833328116,0
+TECX.US,D,20240507,000000,15,15.2388,14.76,15,18773.833325824,0
+TECX.US,D,20240508,000000,14.76,15.12,14.7,15.12,12191.16666179,0
+TECX.US,D,20240509,000000,15.1092,15.24,14.88,15,2558.4999989766,0
+TECX.US,D,20240510,000000,15,15.12,14.64,14.76,20227.249991909,0
+TECX.US,D,20240513,000000,14.76,16.4064,14.64,16.2,72045.583304515,0
+TECX.US,D,20240514,000000,16.08,16.08,15.12,15.48,46844.416647929,0
+TECX.US,D,20240515,000000,15.84,16.5,14.88,16.44,49088.916647031,0
+TECX.US,D,20240516,000000,16.44,16.68,15.84,16.68,14264.249994294,0
+TECX.US,D,20240517,000000,16.56,16.92,15.96,16.68,45728.749981709,0
+TECX.US,D,20240520,000000,16.8,16.8,16.44,16.68,7643.6666636092,0
+TECX.US,D,20240521,000000,16.8,16.8,16.32,16.56,10391.583329177,0
+TECX.US,D,20240522,000000,16.32,16.8,16.32,16.8,9301.8333296126,0
+TECX.US,D,20240523,000000,16.68,17.76,16.44,16.92,25209.08332325,0
+TECX.US,D,20240524,000000,17.52,18.12,17.4,18.12,56612.166644022,0
+TECX.US,D,20240528,000000,18.36,18.42,17.64,17.76,11803.666661945,0
+TECX.US,D,20240529,000000,17.64,17.88,16.98,17.64,20079.999991968,0
+TECX.US,D,20240530,000000,17.64,17.88,17.28,17.28,7281.9166637539,0
+TECX.US,D,20240531,000000,17.28,17.88,17.28,17.76,19611.333325489,0
+TECX.US,D,20240603,000000,17.76,17.88,17.28,17.64,16070.249993572,0
+TECX.US,D,20240604,000000,17.4,17.76,17.16,17.16,7422.3333303644,0
+TECX.US,D,20240605,000000,17.16,17.64,17.16,17.376,77814.999968874,0
+TECX.US,D,20240606,000000,17.4,17.6388,17.28,17.52,11617.999995353,0
+TECX.US,D,20240607,000000,17.4,18.36,17.34,18.24,18577.249992569,0
+TECX.US,D,20240610,000000,18.24,18.24,17.64,17.76,6572.9999973708,0
+TECX.US,D,20240611,000000,17.64,18,17.4,17.88,4496.666664868,0
+TECX.US,D,20240612,000000,17.88,18.24,17.6952,18,15212.166660582,0
+TECX.US,D,20240613,000000,18,18.18,17.64,17.64,4727.499998109,0
+TECX.US,D,20240614,000000,17.52,17.76,17.16,17.16,10638.749995745,0
+TECX.US,D,20240617,000000,17.64,17.64,16.56,17.52,18113.916659421,0
+TECX.US,D,20240618,000000,17.16,18.12,17.04,17.04,20116.16665862,0
+TECX.US,D,20240620,000000,17.28,17.28,16.56,16.8,17234.999993106,0
+TECX.US,D,20240621,000000,16.9,17.4101,16.05,17.01,25700,0
+TECX.US,D,20240624,000000,17.2,17.2,15.4697,16.1,43400,0
+TECX.US,D,20240625,000000,15.78,16.5,15.0001,15.97,43000,0
+TECX.US,D,20240626,000000,16.57,16.79,15.75,15.93,58897,0
+TECX.US,D,20240627,000000,15.69,16.81,15.49,16.49,27360,0
+TECX.US,D,20240628,000000,16.49,16.78,16.31,16.47,34963,0
+TECX.US,D,20240701,000000,16.47,16.8,15.83,15.9,33598,0
+TECX.US,D,20240702,000000,16.12,16.19,15.78,15.84,54765,0
+TECX.US,D,20240703,000000,15.84,16.06,15.46,15.685,27201,0
+TECX.US,D,20240705,000000,15.68,15.9321,15.08,15.75,42465,0
+TECX.US,D,20240708,000000,15.87,16.36,15.6,16.09,43648,0
+TECX.US,D,20240709,000000,16.26,16.26,15.5004,15.94,11856,0
+TECX.US,D,20240710,000000,16.2,16.45,15.56,15.83,45430,0
+TECX.US,D,20240711,000000,16.0562,16.45,15.86,16.44,17406,0
+TECX.US,D,20240712,000000,16.5,17.0499,16.5,16.94,32235,0
+TECX.US,D,20240715,000000,17.07,17.21,16.65,16.65,7239,0
+TECX.US,D,20240716,000000,17,17.6,17,17.19,52066,0
+TECX.US,D,20240717,000000,17.36,17.4,16.99,17.33,37245,0
+TECX.US,D,20240718,000000,17.39,17.39,16.36,16.36,20321,0
+TECX.US,D,20240719,000000,16.2,16.81,16.2,16.5,7567,0
+TECX.US,D,20240722,000000,16.22,16.76,16.22,16.64,8634,0
+TECX.US,D,20240723,000000,16.41,17.15,16.32,16.44,11310,0
+TECX.US,D,20240724,000000,16.33,17.48,16.33,17,35191,0
+TECX.US,D,20240725,000000,17.28,17.28,16.9,17,128225,0
+TECX.US,D,20240726,000000,17.23,17.85,17.18,17.64,28294,0
+TECX.US,D,20240729,000000,17.81,18.32,17.64,18.13,12377,0
+TECX.US,D,20240730,000000,18.44,18.62,17.463,18,14984,0
+TECX.US,D,20240731,000000,18.34,18.38,17.92,17.92,15793,0
+TECX.US,D,20240801,000000,17.72,17.9599,17,17.77,11357,0
+TECX.US,D,20240802,000000,17.625,17.625,17.1163,17.15,8516,0
+TECX.US,D,20240805,000000,16.3,16.6,15.5,16.51,25396,0
+TECX.US,D,20240806,000000,16.62,17.05,16.356,16.91,21073,0
+TECX.US,D,20240807,000000,16.655,17.14,15.94,16.14,16023,0
+TECX.US,D,20240808,000000,16.04,16.48,16,16.4,40653,0
+TECX.US,D,20240809,000000,16.485,16.81,16,16.13,15138,0
+TECX.US,D,20240812,000000,16.15,16.65,16.15,16.35,5270,0
+TECX.US,D,20240813,000000,16.1053,16.65,16.105,16.22,4977,0
+TECX.US,D,20240814,000000,16.01,16.96,16.01,16.06,5779,0
+TECX.US,D,20240815,000000,16.3,17.77,16.25,16.9,56636,0
+TECX.US,D,20240816,000000,16.8,17.42,16.281,17.02,58111,0
+TECX.US,D,20240819,000000,17.01,17.41,16.72,16.85,15211,0
+TECX.US,D,20240820,000000,16.8,17.2,16.302,16.69,19127,0
+TECX.US,D,20240821,000000,16.8999,16.8999,15.82,16.25,48209,0
+TECX.US,D,20240822,000000,17,17.47,16.6601,17.2,53646,0
+TECX.US,D,20240823,000000,17.355,18.305,17.355,18.2,31798,0
+TECX.US,D,20240826,000000,18.25,18.77,17.935,18.57,15044,0
+TECX.US,D,20240827,000000,18.77,18.92,18.17,18.85,8384,0
+TECX.US,D,20240828,000000,19.01,19.01,18.555,18.95,13968,0
+TECX.US,D,20240829,000000,19.085,19.095,18.6801,19,12516,0
+TECX.US,D,20240830,000000,19.14,19.39,18.705,19.2,14001,0
+TECX.US,D,20240903,000000,19.2,19.2,18.715,19.2,30129,0
+TECX.US,D,20240904,000000,18.97,19.17,18.605,19.17,18764,0
+TECX.US,D,20240905,000000,19.459,19.459,17.93,18.27,28475,0
+TECX.US,D,20240906,000000,18,18.37,17.68,18.36,24746,0
+TECX.US,D,20240909,000000,18.15,18.195,17.5,17.66,41916,0
+TECX.US,D,20240910,000000,17.5,17.7899,17.3,17.5,12493,0
+TECX.US,D,20240911,000000,17.5,17.765,17.36,17.5,58539,0
+TECX.US,D,20240912,000000,18,18,17.3901,17.5,15234,0
+TECX.US,D,20240913,000000,17.52,17.99,17.1804,17.99,43864,0
+TECX.US,D,20240916,000000,17.67,18.47,17.67,18.47,20089,0
+TECX.US,D,20240917,000000,18.25,19.1115,17.93,18.65,31660,0
+TECX.US,D,20240918,000000,18.2547,19.14,18.2323,19,113948,0
+TECX.US,D,20240919,000000,19,19.88,18.85,19.8,128773,0
+TECX.US,D,20240920,000000,19.87,20.8,19.6001,20.08,486332,0
+TECX.US,D,20240923,000000,20.11,20.98,20.08,20.92,343137,0
+TECX.US,D,20240924,000000,20.94,24.35,20.9,24.24,260221,0
+TECX.US,D,20240925,000000,23.98,29.9,23.55,29.4,409446,0
+TECX.US,D,20240926,000000,29.95,31.31,27.61,28.58,369292,0
+TECX.US,D,20240927,000000,30.02,31.66,29.6,30.6,236006,0
+TECX.US,D,20240930,000000,30.36,30.94,29.04,30.3,142004,0
+TECX.US,D,20241001,000000,30.49,30.49,27.21,28,160280,0
+TECX.US,D,20241002,000000,27.93,30.77,27.8,29.98,200376,0
+TECX.US,D,20241003,000000,29.68,30.49,29.25,29.68,57675,0
+TECX.US,D,20241004,000000,29.96,33.3,29.69,33.02,238711,0
+TECX.US,D,20241007,000000,33.53,34.5,32.21,32.41,123524,0
+TECX.US,D,20241008,000000,31.97,32.5699,31.12,31.94,75266,0
+TECX.US,D,20241009,000000,32.11,32.33,30,31.18,58885,0
+TECX.US,D,20241010,000000,30.56,31.2223,29.91,31,47926,0
+TECX.US,D,20241011,000000,30.86,31.86,30.14,31.36,80398,0
+TECX.US,D,20241014,000000,31.36,34,31.36,33.75,132911,0
+TECX.US,D,20241015,000000,33.75,34.7,33.56,33.93,74576,0
+TECX.US,D,20241016,000000,33.63,35.55,33.2601,35.4,84159,0
+TECX.US,D,20241017,000000,35.51,36.62,34.68,35.93,96424,0
+TECX.US,D,20241018,000000,36.2,37.99,35.6717,37.4,106708,0
+TECX.US,D,20241021,000000,37.4,37.7,36.16,36.9,106969,0
+TECX.US,D,20241022,000000,36.82,36.97,35.77,36.31,85880,0
+TECX.US,D,20241023,000000,36.06,36.29,34.19,34.51,60070,0
+TECX.US,D,20241024,000000,34.6,36.51,34.53,36.4,82177,0
+TECX.US,D,20241025,000000,38.1,39.395,36.105,38.74,124461,0
+TECX.US,D,20241028,000000,39.53,41.6,38.47,39.46,110313,0
+TECX.US,D,20241029,000000,39.65,41,38.39,40.98,138928,0
+TECX.US,D,20241030,000000,41.2,41.41,39.45,41.06,168259,0
+TECX.US,D,20241031,000000,40.35,41.49,38.48,41.03,132978,0
+TECX.US,D,20241101,000000,41.03,41.6,39.89,40.88,168779,0
+TECX.US,D,20241104,000000,40.61,43.3488,39.6035,41.87,129964,0
+TECX.US,D,20241105,000000,42.07,43.42,41.62,43.02,184112,0
+TECX.US,D,20241106,000000,42.59,45,40.0044,44.85,207759,0
+TECX.US,D,20241107,000000,45.47,47,44.35,45.33,135736,0
+TECX.US,D,20241108,000000,43.9,44.5392,38.04,43.96,141453,0
+TECX.US,D,20241111,000000,44.13,46.568,44.13,46.07,157227,0
+TECX.US,D,20241112,000000,47.99,47.99,44.45,47.75,185279,0
+TECX.US,D,20241113,000000,48,48.63,46.26,46.74,155650,0
+TECX.US,D,20241114,000000,46.76,46.76,41.875,43.26,120069,0
+TECX.US,D,20241115,000000,42.98,42.98,38.455,40.45,131606,0
+TECX.US,D,20241118,000000,40.07,40.3,37.4968,38.88,144283,0
+TECX.US,D,20241119,000000,38.68,41.57,38.68,40.86,91364,0
+TECX.US,D,20241120,000000,43.68,44.645,42.14,44.03,143644,0
+TECX.US,D,20241121,000000,43.9,45.9941,43.0349,44.89,105755,0
+TECX.US,D,20241122,000000,45.04,48.3899,44.56,48.1,112547,0
+TECX.US,D,20241125,000000,48.2,50.53,47.7,48.04,100473,0
+TECX.US,D,20241126,000000,47.82,48.72,43.5,47.835,116982,0
+TECX.US,D,20241127,000000,47.82,49.41,46.6,49.16,76919,0
+TECX.US,D,20241129,000000,49.72,51.11,47.7554,49.78,50547,0
+TECX.US,D,20241202,000000,49.43,51.245,48.45,50.33,97604,0
+TECX.US,D,20241203,000000,50.33,52.15,50.28,51.7,85007,0
+TECX.US,D,20241204,000000,51.38,51.8,48.6445,51.28,92706,0
+TECX.US,D,20241205,000000,51.14,53.34,50.42,51.26,75071,0
+TECX.US,D,20241206,000000,51.38,53.33,51.11,51.47,82950,0
+TECX.US,D,20241209,000000,51,52,48.5701,49.61,95236,0
+TECX.US,D,20241210,000000,49.12,51.13,47.81,48.46,74420,0
+TECX.US,D,20241211,000000,48.63,49.38,47.82,48.74,44329,0
+TECX.US,D,20241212,000000,48.58,51.3697,46.155,46.36,75705,0
+TECX.US,D,20241213,000000,45.97,47.02,45.18,45.33,81393,0
+TECX.US,D,20241216,000000,45.35,47.07,44.31,44.52,87653,0
+TECX.US,D,20241217,000000,43.82,48.59,42.81,47.53,109232,0
+TECX.US,D,20241218,000000,48.04,48.85,42.86,43.2,109896,0
+TECX.US,D,20241219,000000,44.16,45.415,42.83,44.06,78906,0
+TECX.US,D,20241220,000000,43.78,48.47,43.28,47.44,228983,0
+TECX.US,D,20241223,000000,47.35,47.88,45.8,47.56,41408,0
+TECX.US,D,20241224,000000,48.58,53.41,48.02,50.56,87326,0
+TECX.US,D,20241226,000000,50.23,51.68,49.195,51.2,78230,0
+TECX.US,D,20241227,000000,50.97,51.76,47.03,47.03,86366,0
+TECX.US,D,20241230,000000,46.08,47.44,45.5,46.79,68033,0
+TECX.US,D,20241231,000000,46.66,47.33,45.44,46.17,214937,0
+TECX.US,D,20250102,000000,46.5,47.41,45.1344,45.69,103207,0
+TECX.US,D,20250103,000000,47,50.09,44.6,48.52,117688,0
+TECX.US,D,20250106,000000,48.19,49.6495,46.45,48.43,123058,0
+TECX.US,D,20250107,000000,48,48.6,45.9901,46.57,85614,0
+TECX.US,D,20250108,000000,46.16,46.42,43.25,43.87,103284,0
+TECX.US,D,20250110,000000,42.98,45.285,39.6,40.16,164667,0
+TECX.US,D,20250113,000000,39.99,40.61,37.73,37.83,85091,0
+TECX.US,D,20250114,000000,38.5,39.9999,37.07,38,101389,0
+TECX.US,D,20250115,000000,39,41.52,38.14,41.13,127644,0
+TECX.US,D,20250116,000000,41.55,42.715,40.91,42.02,157978,0
+TECX.US,D,20250117,000000,43,44,40.885,40.9,199644,0
+TECX.US,D,20250121,000000,41.07,42.2,39.55,41.38,99039,0
+TECX.US,D,20250122,000000,41.5,42.295,39.48,42,155071,0
+TECX.US,D,20250123,000000,42.35,42.995,40.895,42.2,113936,0
+TECX.US,D,20250124,000000,43,47.5,40.2828,46.74,410514,0
+TECX.US,D,20250127,000000,45.81,47.37,40.13,41.18,213734,0
+TECX.US,D,20250128,000000,40.75,40.75,15.3,24.44,1184369,0
+TECX.US,D,20250129,000000,23.69,25.72,22.12,25.72,293745,0
+TECX.US,D,20250130,000000,49.5,58.62,47.01,54.84,5545582,0
+TECX.US,D,20250131,000000,54.99,61.07,52.95,54.14,435801,0
+TECX.US,D,20250203,000000,54.14,56,50.01,50.61,656694,0
+TECX.US,D,20250204,000000,49.56,50.63,47.21,48.01,411592,0
+TECX.US,D,20250205,000000,48,48.7799,46.57,46.81,253269,0
+TECX.US,D,20250206,000000,46.66,47.35,42.03,42.6,256638,0
+TECX.US,D,20250207,000000,42.22,42.765,36.44,36.45,354221,0
+TECX.US,D,20250210,000000,39.98,40.58,34.14,34.77,607566,0
+TECX.US,D,20250211,000000,33.42,34.56,31.67,31.87,423381,0
+TECX.US,D,20250212,000000,31.07,32.57,30.705,31.6,380862,0
+TECX.US,D,20250213,000000,31.31,34.695,31.31,34.42,415572,0
+TECX.US,D,20250214,000000,34.09,36.11,34.09,35.57,265147,0
+TECX.US,D,20250218,000000,35,35.44,30.9,31.58,388655,0
+TECX.US,D,20250219,000000,31.11,31.88,30.42,31.49,301913,0
+TECX.US,D,20250220,000000,31.63,31.71,30.55,30.835,126836,0
+TECX.US,D,20250221,000000,30.75,31.12,29.325,29.54,316779,0
+TECX.US,D,20250224,000000,29.6,30.58,27.27,27.27,276124,0
+TECX.US,D,20250225,000000,27.27,27.6425,25.71,26.61,305108,0
+TECX.US,D,20250226,000000,26.56,27.25,26.29,26.73,242217,0
+TECX.US,D,20250227,000000,26.76,27.04,25.55,25.57,180574,0
+TECX.US,D,20250228,000000,25.02,26.175,24.5002,25.28,269545,0
+TECX.US,D,20250303,000000,25.54,25.54,23.41,23.41,224189,0
+TECX.US,D,20250304,000000,22.86,23.9,22.11,23.13,270561,0
+TECX.US,D,20250305,000000,23.35,24.21,22.9601,23.96,239118,0
+TECX.US,D,20250306,000000,23.28,23.4999,22.4,22.71,178173,0
+TECX.US,D,20250307,000000,22.64,23.6087,22.2,23.18,169648,0
+TECX.US,D,20250310,000000,22.33,22.8899,21.13,21.31,157578,0
+TECX.US,D,20250311,000000,21.19,22.71,21.0502,22.6,170443,0
+TECX.US,D,20250312,000000,23.375,25.7,22.72,24.62,262325,0
+TECX.US,D,20250313,000000,24.82,25.605,23.31,23.51,84010,0
+TECX.US,D,20250314,000000,23.76,25.75,23.76,25.63,142330,0
+TECX.US,D,20250317,000000,26.09,26.8899,23.76,23.96,190814,0
+TECX.US,D,20250318,000000,23.23,24.6026,21.68,21.92,228333,0
+TECX.US,D,20250319,000000,22.03,23.24,21.16,21.92,255378,0
+TECX.US,D,20250320,000000,21.6,22.615,21.36,22.18,183138,0
+TECX.US,D,20250321,000000,23.06,23.06,20.35,21.15,348517,0
+TECX.US,D,20250324,000000,21.51,22.79,21.185,21.4,275754,0
+TECX.US,D,20250325,000000,21.25,22.01,20.61,21.22,356813,0
+TECX.US,D,20250326,000000,21.17,21.17,18.9219,19.01,422183,0
+TECX.US,D,20250327,000000,19.11,19.62,18.62,18.91,217149,0
+TECX.US,D,20250328,000000,18.69,19.14,18.29,18.65,156808,0
+TECX.US,D,20250331,000000,18.07,18.64,16.515,17.71,497514,0
+TECX.US,D,20250401,000000,17.77,18.46,16.51,16.84,199081,0
+TECX.US,D,20250402,000000,16.53,18.18,16.53,17.89,145068,0
+TECX.US,D,20250403,000000,17,17.27,16.03,16.67,192792,0
+TECX.US,D,20250404,000000,16.55,16.55,15.2,15.62,172067,0
+TECX.US,D,20250407,000000,15,16.83,14.7093,15.53,248501,0
+TECX.US,D,20250408,000000,16.4,17,14.5,14.67,322280,0
+TECX.US,D,20250409,000000,14.32,17.335,13.7,16.84,429191,0
+TECX.US,D,20250410,000000,17.47,17.62,16.27,16.68,282848,0
+TECX.US,D,20250411,000000,16.54,16.715,15.96,16.16,321640,0
+TECX.US,D,20250414,000000,17.53,18.49,16.87,17.87,235655,0
+TECX.US,D,20250415,000000,17.89,18.4801,17.39,17.94,142190,0
+TECX.US,D,20250416,000000,17.63,17.99,17.07,17.56,113149,0
+TECX.US,D,20250417,000000,17.56,17.84,16.83,17.02,212974,0
+TECX.US,D,20250421,000000,17.88,18.25,16.865,17.92,140008,0
+TECX.US,D,20250422,000000,18.14,19.7,17.475,19.49,180687,0
+TECX.US,D,20250423,000000,19.96,21,19.52,19.54,187464,0
+TECX.US,D,20250424,000000,19.58,22.42,19.57,22.38,645441,0
+TECX.US,D,20250425,000000,21.89,22.07,20.61,21.09,201698,0
+TECX.US,D,20250428,000000,21.14,21.8199,19.9,20.18,134124,0
+TECX.US,D,20250429,000000,20,20.685,19.74,20.225,104721,0
+TECX.US,D,20250430,000000,19.67,20.91,19.55,20.86,109806,0
+TECX.US,D,20250501,000000,20.97,21.4072,19.62,19.66,155736,0
+TECX.US,D,20250502,000000,19.97,21.88,19.66,21.745,309496,0
+TECX.US,D,20250505,000000,21.5,21.99,20.8,21.39,130177,0
+TECX.US,D,20250506,000000,20.88,21.1935,18.705,18.92,265221,0
+TECX.US,D,20250507,000000,18.87,19.54,18,18.97,137944,0
+TECX.US,D,20250508,000000,18.9,21.28,17.56,21.02,256600,0
+TECX.US,D,20250509,000000,21.19,21.63,19.335,19.76,168635,0
+TECX.US,D,20250512,000000,20.74,21.4526,20.23,20.71,92917,0
+TECX.US,D,20250513,000000,20.55,20.55,19.25,20.19,164758,0
+TECX.US,D,20250514,000000,20.16,20.8372,19.25,19.9,136025,0
+TECX.US,D,20250515,000000,20.22,21.31,19.52,20.69,136281,0
+TECX.US,D,20250516,000000,21.01,21.86,20.8,20.99,274878,0
+TECX.US,D,20250519,000000,21.21,23.6,20.68,23.41,345638,0
+TECX.US,D,20250520,000000,22.9,24.715,22.31,24.56,282604,0
+TECX.US,D,20250521,000000,23.94,24.16,22.3,22.58,151905,0
+TECX.US,D,20250522,000000,22.36,23.175,21.88,22.2,100816,0
+TECX.US,D,20250523,000000,21.9,21.92,21.1,21.65,109014,0
+TECX.US,D,20250527,000000,22.31,22.31,21.27,21.545,105374,0
+TECX.US,D,20250528,000000,21.52,21.765,21.2,21.55,65682,0
+TECX.US,D,20250529,000000,21.79,22.75,21.7,22.4,112377,0
+TECX.US,D,20250530,000000,22.17,22.1972,21.08,21.51,110340,0
+TECX.US,D,20250602,000000,21.36,23.33,20.94,23.01,241041,0
+TECX.US,D,20250603,000000,23.02,23.6,22.7444,23.28,94066,0
+TECX.US,D,20250604,000000,23.26,23.63,22.21,22.66,91510,0
+TECX.US,D,20250605,000000,22.69,22.98,22.13,22.45,93454,0
+TECX.US,D,20250606,000000,23.69,24.36,22.675,23.06,186299,0
+TECX.US,D,20250609,000000,23.64,24.55,22.87,24.48,193131,0
+TECX.US,D,20250610,000000,24.34,25.37,24.1548,25.16,208585,0
+TECX.US,D,20250611,000000,25.75,25.75,23.5,23.5,184945,0
+TECX.US,D,20250612,000000,22.95,23.47,22.24,22.44,150318,0
+TECX.US,D,20250613,000000,21.92,22.745,21.31,21.89,155942,0
+TECX.US,D,20250616,000000,22.26,22.26,21.225,21.55,121823,0
+TECX.US,D,20250617,000000,21.29,22.04,20.51,20.51,89505,0
+TECX.US,D,20250618,000000,20.4,20.505,19.39,19.8,321598,0
+TECX.US,D,20250620,000000,19.8,20.58,19.1,19.81,398720,0
+TECX.US,D,20250623,000000,19.44,19.46,17.965,18.75,223968,0
+TECX.US,D,20250624,000000,19.08,20.49,18.97,20.17,114426,0
+TECX.US,D,20250625,000000,19.93,20.75,19.5736,20.35,157859,0
+TECX.US,D,20250626,000000,20.33,20.67,19.6529,20.065,144969,0
+TECX.US,D,20250627,000000,20.05,20.57,19.25,19.8,1664120,0
+TECX.US,D,20250630,000000,19.91,20.3463,19.42,19.87,113343,0
+TECX.US,D,20250701,000000,19.56,21.065,19.1316,20.16,160923,0
+TECX.US,D,20250702,000000,20.13,21.455,20.13,21.09,113563,0
+TECX.US,D,20250703,000000,21.31,21.39,20.93,21.34,35937,0
+TECX.US,D,20250707,000000,21.4,21.4,20.4,20.78,118644,0
+TECX.US,D,20250708,000000,20.78,21.085,20.39,20.61,146344,0
+TECX.US,D,20250709,000000,20.94,22.01,20.7833,21.55,218951,0
+TECX.US,D,20250710,000000,21.46,21.83,20.86,21.72,152322,0
+TECX.US,D,20250711,000000,21.27,22.965,20.78,22.635,382402,0
+TECX.US,D,20250714,000000,22.65,24.2097,22.16,23.12,321232,0
+TECX.US,D,20250715,000000,23.33,23.575,20.415,21.44,325298,0
+TECX.US,D,20250716,000000,21.59,22.65,21.23,22.57,215784,0
+TECX.US,D,20250717,000000,22.65,23.5,22.4275,23.28,156896,0
+TECX.US,D,20250718,000000,23.46,23.775,21.85,21.91,88882,0
+TECX.US,D,20250721,000000,22.84,23.61,21.405,21.92,154763,0
+TECX.US,D,20250722,000000,22,22.99,21.64,22.22,162396,0
+TECX.US,D,20250723,000000,22.51,23.87,22.01,22.92,171112,0
+TECX.US,D,20250724,000000,22.9,23.55,22.27,22.28,192390,0
+TECX.US,D,20250725,000000,22.38,23,22.09,22.32,155422,0
+TECX.US,D,20250728,000000,22.61,23.27,22.35,22.735,127240,0
+TECX.US,D,20250729,000000,22.95,23.12,21.99,22.31,309333,0
+TECX.US,D,20250730,000000,22.75,23.25,22.09,22.52,281149,0
+TECX.US,D,20250731,000000,22.47,23,21.99,22.19,308973,0
+TECX.US,D,20250801,000000,21.76,21.89,20.62,20.73,388888,0
+TECX.US,D,20250804,000000,20.84,21.39,20.25,21.16,110356,0
+TECX.US,D,20250805,000000,21.13,22.61,21.08,22.53,153547,0
+TECX.US,D,20250806,000000,22.5,23.325,21.73,23.16,252041,0
+TECX.US,D,20250807,000000,23.35,23.3999,21.605,21.92,153101,0
+TECX.US,D,20250808,000000,21,22.4,20,22.31,369780,0
+TECX.US,D,20250811,000000,22.5,23.12,21.61,22.11,184570,0
+TECX.US,D,20250812,000000,22.33,22.645,21.45,21.88,231015,0
+TECX.US,D,20250813,000000,22,22.75,21.31,22.09,409353,0
+TECX.US,D,20250814,000000,21.83,24.56,21.7,24.47,400254,0
+TECX.US,D,20250815,000000,24.64,24.885,23.45,23.51,151350,0
+TECX.US,D,20250818,000000,23.48,24.815,23.065,24.71,125944,0
+TECX.US,D,20250819,000000,24.68,24.68,23.51,23.7,105973,0
+TECX.US,D,20250820,000000,23.82,24.54,23.42,24.08,106332,0
+TECX.US,D,20250821,000000,24.07,26,23.875,25.395,197541,0
+TECX.US,D,20250822,000000,25.4,26.23,25.325,26.18,258822,0
+TECX.US,D,20250825,000000,26.17,26.57,24.55,24.57,89120,0
+TECX.US,D,20250826,000000,24.68,25.8,24.68,25.69,65353,0
+TECX.US,D,20250827,000000,25.63,26.64,25.63,26.56,96724,0
+TECX.US,D,20250828,000000,26.67,27.33,25.57,25.57,131253,0
+TECX.US,D,20250829,000000,25.79,25.94,25.16,25.54,80247,0
+TECX.US,D,20250902,000000,19.5,19.75,15.88,16.65,2521131,0
+TECX.US,D,20250903,000000,17.53,17.99,16.27,16.325,1085472,0
+TECX.US,D,20250904,000000,16.4,18.6136,15.34,17.27,1578885,0
+TECX.US,D,20250905,000000,17.3,18.03,16.72,16.8,683690,0
+TECX.US,D,20250908,000000,17,17.17,16.22,16.31,499157,0
+TECX.US,D,20250909,000000,16.27,17.56,15.921797,17.22,432718,0
+TECX.US,D,20250910,000000,17.21,18.14,16.9,17.31,395135,0
+TECX.US,D,20250911,000000,17.22,18.14,17.22,18.03,452030,0
+TECX.US,D,20250912,000000,18.01,18.1,17.4,17.72,331031,0
+TECX.US,D,20250915,000000,17.69,18.024,16.48,16.59,239427,0
+TECX.US,D,20250916,000000,16.61,17.38,15.99,16.01,411829,0
+TECX.US,D,20250917,000000,16.12,16.3,15,15.06,667607,0
+TECX.US,D,20250918,000000,15.41,16.17,14.84,15.64,737626,0
+TECX.US,D,20250919,000000,15.75,15.99,14.76,14.98,614653,0
+TECX.US,D,20250922,000000,14.88,15.795,14.75,15.78,572998,0
+TECX.US,D,20250923,000000,15.83,15.915,14.975,15.11,358215,0
+TECX.US,D,20250924,000000,15.01,15.63,14.775,14.99,939998,0
+TECX.US,D,20250925,000000,14.78,14.965,14.385,14.71,365839,0
+TECX.US,D,20250926,000000,14.73,15.85,14.73,15.2,647171,0
+TECX.US,D,20250929,000000,15.31,16.6375,15.26,15.92,609097,0
+TECX.US,D,20250930,000000,15.75,16.84,15.47,15.69,385106,0
+TECX.US,D,20251001,000000,15.46,16.455,15.46,15.66,316419,0
+TECX.US,D,20251002,000000,15.72,16.41,15.12,15.25,563516,0
+TECX.US,D,20251003,000000,15.39,15.4649,14.96,15.24,378140,0
+TECX.US,D,20251006,000000,15.41,15.6,14.81,15.2,240503,0
+TECX.US,D,20251007,000000,15.31,15.4545,14.6,14.91,433040,0
+TECX.US,D,20251008,000000,15.05,15.72,14.8145,15.36,444759,0
+TECX.US,D,20251009,000000,15.5,18.0252,15.315,17.08,1303715,0
+TECX.US,D,20251010,000000,17.06,17.06,15.73,16.02,514024,0
+TECX.US,D,20251013,000000,16.02,16.67,15.7,16.09,290782,0
+TECX.US,D,20251014,000000,15.8,16.86,15.45,16.09,414424,0
+TECX.US,D,20251015,000000,16.12,18,16.1093,17.34,449737,0
+TECX.US,D,20251016,000000,17.51,18.77,17.21,17.65,646198,0
+TECX.US,D,20251017,000000,17.64,18,16.98,17.26,434668,0
+TECX.US,D,20251020,000000,17.47,19.2,17.04,19.05,556891,0
+TECX.US,D,20251021,000000,19.04,19.9335,18.7629,18.99,596461,0
+TECX.US,D,20251022,000000,18.71,19.1,17.0601,17.7,457744,0
+TECX.US,D,20251023,000000,17.75,18.3455,16.91,17.39,497703,0
+TECX.US,D,20251024,000000,17.65,18.0346,17.13,17.15,277324,0
+TECX.US,D,20251027,000000,17.15,18.94,17.15,18.62,382534,0
+TECX.US,D,20251028,000000,18.63,19.24,17.621,17.88,259554,0
+TECX.US,D,20251029,000000,17.7,18.92,17.45,18.62,909382,0
+TECX.US,D,20251030,000000,23.44,26,17.32,17.6,3345559,0
+TECX.US,D,20251031,000000,17.76,18.88,16.79,18.25,919744,0
+TECX.US,D,20251103,000000,18.12,18.51,16.59,17.51,598795,0
+TECX.US,D,20251104,000000,17,17.5,16.35,16.74,341525,0
+TECX.US,D,20251105,000000,16.85,16.85,15.52,16.44,545762,0
+TECX.US,D,20251106,000000,16.84,20.66,16.585,18.99,1295015,0
+TECX.US,D,20251107,000000,18.61,20.24,17.7,19.32,639683,0
+TECX.US,D,20251110,000000,19.69,20.39,18.68,18.88,299312,0
+TECX.US,D,20251111,000000,18.68,19.4284,18.49,18.98,234544,0
+TECX.US,D,20251112,000000,18.93,19.8899,18.67,18.86,522945,0
+TECX.US,D,20251113,000000,18.62,19.11,17.2,17.58,409540,0
+TECX.US,D,20251114,000000,17.29,19.15,17.17,18.54,423020,0
+TECX.US,D,20251117,000000,18.23,19.11,17.67,18.38,412573,0
+TECX.US,D,20251118,000000,18.17,19.27,17.71,18.28,384572,0
+TECX.US,D,20251119,000000,18.35,19.68,18.2,18.76,467913,0
+TECX.US,D,20251120,000000,19.37,20.41,17.68,18.06,405012,0
+TECX.US,D,20251121,000000,18.44,19.575,17.85,19.18,401942,0
+TECX.US,D,20251124,000000,19.01,20.71,19.01,19.66,385474,0
+TECX.US,D,20251125,000000,19.81,21.4,19.39,21.25,355690,0
+TECX.US,D,20251126,000000,21.12,22,21.0283,21.39,258302,0
+TECX.US,D,20251128,000000,21.33,21.85,21.01,21.44,115292,0
+TECX.US,D,20251201,000000,21.26,21.65,20.26,20.47,260958,0
+TECX.US,D,20251202,000000,20.41,21,18.6,19.02,422549,0
+TECX.US,D,20251203,000000,19.01,20.88,19,20.22,331869,0
+TECX.US,D,20251204,000000,20.22,21.5,19.56,20.98,290375,0
+TECX.US,D,20251205,000000,20.99,21.49,19.84,19.92,251443,0
+TECX.US,D,20251208,000000,20.28,21,19.78,20.01,199690,0
+TECX.US,D,20251209,000000,19.99,20.68,19.56,19.7,155113,0
+TECX.US,D,20251210,000000,19.58,20.36,19.3,20.155,169283,0
+TECX.US,D,20251211,000000,20.08,20.623,19.24,19.47,256866,0
+TECX.US,D,20251212,000000,19.46,19.915,19.07,19.76,132126,0
+TECX.US,D,20251215,000000,19.99,19.99,18.32,18.39,343281,0
+TECX.US,D,20251216,000000,18.24,18.955,17.87,18.69,334291,0
+TECX.US,D,20251217,000000,18.8,19.115,17.79,17.93,172853,0
+TECX.US,D,20251218,000000,18.16,18.8049,17.91,18.37,1621910,0
+TECX.US,D,20251219,000000,18.48,20.01,18.47,19.56,541231,0
+TECX.US,D,20251222,000000,19.75,21.515,19.75,21.41,258670,0
+TECX.US,D,20251223,000000,21.29,21.72,20.8038,21.31,256646,0
+TECX.US,D,20251224,000000,21.45,22,21.14,21.8,203458,0
+TECX.US,D,20251226,000000,21.62,21.8,20.8,20.88,183060,0
+TECX.US,D,20251229,000000,20.65,21.02,20.18,20.77,166947,0
+TECX.US,D,20251230,000000,20.84,22,20.84,20.99,306477,0
+TECX.US,D,20251231,000000,21.09,21.195,20.54,20.86,206964,0
+TECX.US,D,20260102,000000,20.98,21.45,20.61,20.91,143093,0
+TECX.US,D,20260105,000000,20.95,21.165,18.99,19.71,270026,0
+TECX.US,D,20260106,000000,19.74,20.88,19.5001,20.58,225546,0
+TECX.US,D,20260107,000000,20.58,21.86,20.58,21.74,321557,0
+TECX.US,D,20260108,000000,21.26,21.53,20.845,21.46,193908,0
+TECX.US,D,20260109,000000,21.55,21.8,19.005,20.56,422656,0
+TECX.US,D,20260112,000000,20.26,20.26,19.05,19.6,158387,0
+TECX.US,D,20260113,000000,19.55,20.265,19.07,19.75,161298,0
+TECX.US,D,20260114,000000,19.71,20.1266,19.4701,19.67,133798,0
+TECX.US,D,20260115,000000,19.65,19.89,18.9673,19.51,215958,0
+TECX.US,D,20260116,000000,19.54,19.9,18.74,18.8,305603,0
+TECX.US,D,20260120,000000,18.2,19.45,17.7672,19.1,259528,0
+TECX.US,D,20260121,000000,19.1,19.64,18.22,18.84,182393,0
+TECX.US,D,20260122,000000,18.95,19.6,18.85,19.05,159044,0
+TECX.US,D,20260123,000000,19.04,20.66,18.7781,20.16,279684,0
+TECX.US,D,20260126,000000,20.04,20.16,18.825,19.28,218378,0
+TECX.US,D,20260127,000000,19.38,20.705,19.35,20.37,215938,0
+TECX.US,D,20260128,000000,20.57,20.73,19.69,19.79,182681,0
+TECX.US,D,20260129,000000,19.77,21,19.54,20.69,310055,0
+TECX.US,D,20260130,000000,20.59,21.115,19.51,19.99,217426,0
+TECX.US,D,20260202,000000,19.96,23.12,19.96,22.52,428551,0
+TECX.US,D,20260203,000000,22.83,26,22.6,22.94,562698,0
+TECX.US,D,20260204,000000,22.94,24,21.86,23.22,231107,0
+TECX.US,D,20260205,000000,23.1,24.53,21.325,22.86,794495,0
+TECX.US,D,20260206,000000,23.03,24.885,22.68,24.37,291551,0
+TECX.US,D,20260209,000000,24.42,25,23.67,24.83,266741,0
+TECX.US,D,20260210,000000,17.3,21.83,16.77,21.05,3481093,0
+TECX.US,D,20260211,000000,20.73,22.25,18.43,22.01,1362648,0
+TECX.US,D,20260212,000000,23.46,24.61,22.365,22.71,702183,0
+TECX.US,D,20260213,000000,23.62,24.5,22.19,22.28,411174,0
+TECX.US,D,20260217,000000,22.05,22.87,20.93,21.09,302076,0
+TECX.US,D,20260218,000000,21.14,22.64,21.09,21.09,457488,0
diff --git a/daily/us/nasdaq stocks/2/terg.us.txt b/daily/us/nasdaq stocks/2/terg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a11b73bb2a51482ee3a71abb54fa0be203c8d0b4
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/terg.us.txt	
@@ -0,0 +1,64 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TERG.US,D,20251117,000000,15.45,15.45,14.5751,14.5751,1023,0
+TERG.US,D,20251118,000000,14.5492,14.5492,13.9453,13.9453,3816,0
+TERG.US,D,20251119,000000,14.77,15.18,14.62,14.6814,4724,0
+TERG.US,D,20251120,000000,15.41,15.41,12.4673,12.4673,2942,0
+TERG.US,D,20251121,000000,12.19,13.18,12.19,13.0191,749,0
+TERG.US,D,20251124,000000,14.24,14.24,14.1361,14.1361,10280,0
+TERG.US,D,20251125,000000,13.3,14.4316,13.3,14.4316,611,0
+TERG.US,D,20251126,000000,15.33,16.62,15.33,16.5742,7482,0
+TERG.US,D,20251128,000000,16.72,16.84,16.72,16.8392,6569,0
+TERG.US,D,20251201,000000,16.2001,17.0399,16.2001,16.4703,10904,0
+TERG.US,D,20251202,000000,17.87,18.545,17.79,18.545,21060,0
+TERG.US,D,20251203,000000,18.53,19.56,18.51,19.3091,26118,0
+TERG.US,D,20251204,000000,19.38,20.4297,19.03,20.0908,15114,0
+TERG.US,D,20251205,000000,20.18,20.8,20.18,20.4442,18122,0
+TERG.US,D,20251208,000000,21,21.27,20.7801,20.8367,6829,0
+TERG.US,D,20251209,000000,20.32,20.58,19.8409,20.2295,8475,0
+TERG.US,D,20251210,000000,20.18,21.0892,20.1,21.0892,8034,0
+TERG.US,D,20251211,000000,20.38,21.0128,19.5001,21.0128,5385,0
+TERG.US,D,20251212,000000,20.49,20.6,18.5999,18.8015,3751,0
+TERG.US,D,20251215,000000,19.7289,19.93,18.9688,19.0731,6405,0
+TERG.US,D,20251216,000000,18.8,18.91,18.3,18.6177,5860,0
+TERG.US,D,20251217,000000,18.82,18.82,17.2,17.2,12391,0
+TERG.US,D,20251218,000000,18.85,18.8631,18.04,18.2395,16523,0
+TERG.US,D,20251219,000000,18.86,19.21,18.6956,19.0573,4048,0
+TERG.US,D,20251222,000000,20.12,20.12,19.4164,19.4164,9280,0
+TERG.US,D,20251223,000000,19.492,19.795,19.1936,19.7019,12812,0
+TERG.US,D,20251224,000000,19.64,19.8899,19.54,19.7161,940,0
+TERG.US,D,20251226,000000,19.4,19.7777,19.4,19.7777,1384,0
+TERG.US,D,20251229,000000,19.37,19.4019,19.11,19.4019,3781,0
+TERG.US,D,20251230,000000,19.48,19.48,19.1155,19.2684,5927,0
+TERG.US,D,20251231,000000,19.16,19.16,18.6811,18.6811,1790,0
+TERG.US,D,20260102,000000,20.4901,21.435,20.4901,21.3141,6281,0
+TERG.US,D,20260105,000000,22.46,24.13,22.46,23.7672,30778,0
+TERG.US,D,20260106,000000,25.15,25.89,24.64,25.8266,8590,0
+TERG.US,D,20260107,000000,24.22,24.79,23.86,24.387,5564,0
+TERG.US,D,20260108,000000,23.7128,23.7128,22.33,22.9903,8649,0
+TERG.US,D,20260109,000000,23.14,23.53,23.14,23.2686,10997,0
+TERG.US,D,20260112,000000,24.75,24.866,24.14,24.6602,20409,0
+TERG.US,D,20260113,000000,25,25.87,24.925,25.7443,10302,0
+TERG.US,D,20260114,000000,25.38,25.9182,25.15,25.9182,22411,0
+TERG.US,D,20260115,000000,27.34,27.49,25.3329,25.3329,15806,0
+TERG.US,D,20260116,000000,25.99,26.05,24.83,25.4809,4400,0
+TERG.US,D,20260120,000000,25.2101,25.2101,24.5027,24.5027,6082,0
+TERG.US,D,20260121,000000,25.33,26.44,25.2501,26.2538,20180,0
+TERG.US,D,20260122,000000,25.7,26.3099,25.58,25.6875,4550,0
+TERG.US,D,20260123,000000,24.67,25.57,24.67,25.5611,1929,0
+TERG.US,D,20260126,000000,25.45,26.645,25.44,26.0856,3687,0
+TERG.US,D,20260127,000000,27.13,27.9699,27.13,27.7304,6164,0
+TERG.US,D,20260128,000000,29.4,30.4593,28.99,30.4593,9338,0
+TERG.US,D,20260129,000000,30.45,30.713,27.77,30.713,8700,0
+TERG.US,D,20260130,000000,31.02,31.31,27.55,28.1189,9328,0
+TERG.US,D,20260202,000000,30.04,31.23,29.34,30.142,82791,0
+TERG.US,D,20260203,000000,32,38.6,30.14,38.0148,203136,0
+TERG.US,D,20260204,000000,38.38,41.29,33.1449,34.54,62836,0
+TERG.US,D,20260205,000000,33.64,37.09,32.7701,34.78,37528,0
+TERG.US,D,20260206,000000,37.68,42.78,37.68,42.3859,71202,0
+TERG.US,D,20260209,000000,41.86,47.79,41.59,45.2513,56819,0
+TERG.US,D,20260210,000000,44.82,45,42.39,43.72,51110,0
+TERG.US,D,20260211,000000,45.98,49.22,45.45,48.23,64533,0
+TERG.US,D,20260212,000000,49.39,50.39,44.57,45.155,57078,0
+TERG.US,D,20260213,000000,45,47.32,42.58,46.33,51085,0
+TERG.US,D,20260217,000000,44.62,46.59,42.29,43.72,37545,0
+TERG.US,D,20260218,000000,43.5,48.1,43.5,45.6,51159,0
diff --git a/daily/us/nasdaq stocks/2/tlncu.us.txt b/daily/us/nasdaq stocks/2/tlncu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..565736b6420598662619e9fe6fa9e772287faadf
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tlncu.us.txt	
@@ -0,0 +1,82 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TLNCU.US,D,20250909,000000,9.98,10,9.98,10,8123205,0
+TLNCU.US,D,20250910,000000,9.99,10.01,9.99,9.99,293641,0
+TLNCU.US,D,20250911,000000,10.01,10.01,9.99,10.01,250601,0
+TLNCU.US,D,20250912,000000,9.99,10.01,9.99,9.995,161453,0
+TLNCU.US,D,20250915,000000,10,10.02,9.995,10.02,5938,0
+TLNCU.US,D,20250916,000000,10,10.01,9.9974,10,12698,0
+TLNCU.US,D,20250917,000000,10.02,10.02,10.01,10.01,2002,0
+TLNCU.US,D,20250918,000000,10.01,10.03,10.01,10.03,5589,0
+TLNCU.US,D,20250919,000000,10.04,10.04,10.02,10.03,97868,0
+TLNCU.US,D,20250922,000000,10.015,10.03,10.015,10.0199,5565,0
+TLNCU.US,D,20250923,000000,10.03,10.5,10.02,10.05,23995,0
+TLNCU.US,D,20250924,000000,11.04,11.04,10.03,10.05,14462,0
+TLNCU.US,D,20250925,000000,10.05,10.05,10.03,10.05,102210,0
+TLNCU.US,D,20250926,000000,10.03,10.07,10.03,10.07,2032,0
+TLNCU.US,D,20250929,000000,10.09,10.09,10.03,10.03,5997,0
+TLNCU.US,D,20250930,000000,10.05,10.05,10.03,10.0488,4106,0
+TLNCU.US,D,20251001,000000,10.03,10.06,10.03,10.06,1256,0
+TLNCU.US,D,20251002,000000,10.03,10.0618,10.03,10.045,78444,0
+TLNCU.US,D,20251003,000000,10.04,10.0546,10.03,10.03,113091,0
+TLNCU.US,D,20251006,000000,10.03,10.05,10.02,10.03,137472,0
+TLNCU.US,D,20251007,000000,10.02,10.03,10.02,10.03,21028,0
+TLNCU.US,D,20251008,000000,10.0223,10.0307,10.01,10.03,107142,0
+TLNCU.US,D,20251009,000000,10.15,10.15,10.06,10.13,596197,0
+TLNCU.US,D,20251010,000000,10.11,10.11,10.1,10.1,5373,0
+TLNCU.US,D,20251013,000000,10.1199,10.15,10.1199,10.15,220749,0
+TLNCU.US,D,20251014,000000,10.2,10.2,10.2,10.2,375,0
+TLNCU.US,D,20251015,000000,10.15,10.28,10.15,10.25,4461,0
+TLNCU.US,D,20251016,000000,10.285,10.35,10.23,10.24,8697,0
+TLNCU.US,D,20251017,000000,10.36,10.36,10.23,10.23,2470,0
+TLNCU.US,D,20251020,000000,10.33,10.36,10.33,10.33,1751,0
+TLNCU.US,D,20251021,000000,10.3,10.3,10.3,10.3,263,0
+TLNCU.US,D,20251022,000000,10.24,10.32,10.24,10.2645,590,0
+TLNCU.US,D,20251023,000000,10.23,10.32,10.2,10.32,6135,0
+TLNCU.US,D,20251027,000000,10.2617,10.32,10.2617,10.32,386,0
+TLNCU.US,D,20251028,000000,10.22,10.22,10.22,10.22,492,0
+TLNCU.US,D,20251029,000000,10.36,10.36,10.36,10.36,1056,0
+TLNCU.US,D,20251103,000000,10.25,10.25,10.25,10.25,891,0
+TLNCU.US,D,20251104,000000,10.26,10.33,10.26,10.32,3115,0
+TLNCU.US,D,20251105,000000,10.4146,10.4146,10.3513,10.3513,303,0
+TLNCU.US,D,20251110,000000,10.35,10.365,10.35,10.35,640,0
+TLNCU.US,D,20251111,000000,10.35,10.35,10.35,10.35,125,0
+TLNCU.US,D,20251114,000000,10.35,10.35,10.34,10.34,1896,0
+TLNCU.US,D,20251117,000000,10.35,10.35,10.35,10.35,261,0
+TLNCU.US,D,20251118,000000,10.31,10.31,10.31,10.31,192,0
+TLNCU.US,D,20251119,000000,10.3319,10.3319,10.3319,10.3319,352,0
+TLNCU.US,D,20251120,000000,10.31,10.31,10.31,10.31,221,0
+TLNCU.US,D,20251121,000000,10.31,10.31,10.31,10.31,120,0
+TLNCU.US,D,20251124,000000,10.33,10.43,10.31,10.31,609,0
+TLNCU.US,D,20251125,000000,10.31,10.37,10.31,10.37,603,0
+TLNCU.US,D,20251126,000000,10.6265,10.6265,10.42,10.42,1146,0
+TLNCU.US,D,20251128,000000,10.37,10.37,10.37,10.37,101,0
+TLNCU.US,D,20251201,000000,10.45,10.45,10.45,10.45,218,0
+TLNCU.US,D,20251202,000000,10.4474,10.45,10.4474,10.45,727,0
+TLNCU.US,D,20251203,000000,10.45,10.45,10.45,10.45,207,0
+TLNCU.US,D,20251209,000000,10.31,10.31,10.31,10.31,351,0
+TLNCU.US,D,20251212,000000,10.3047,10.3047,10.3047,10.3047,533,0
+TLNCU.US,D,20251216,000000,10.29,10.29,10.29,10.29,4899,0
+TLNCU.US,D,20251217,000000,10.26,10.2601,10.26,10.26,2051,0
+TLNCU.US,D,20251218,000000,10.26,10.26,10.26,10.26,502,0
+TLNCU.US,D,20251223,000000,10.29,10.29,10.29,10.29,500,0
+TLNCU.US,D,20260102,000000,10.26,10.26,10.2423,10.25,4680,0
+TLNCU.US,D,20260105,000000,10.59,10.59,10.24,10.25,3115,0
+TLNCU.US,D,20260106,000000,10.25,10.25,10.25,10.25,145,0
+TLNCU.US,D,20260107,000000,10.24,10.2401,10.24,10.24,2890,0
+TLNCU.US,D,20260112,000000,10.24,10.24,10.24,10.24,190,0
+TLNCU.US,D,20260113,000000,10.29,10.29,10.29,10.29,1001,0
+TLNCU.US,D,20260115,000000,10.28,10.28,10.28,10.28,100,0
+TLNCU.US,D,20260116,000000,10.25,10.25,10.25,10.25,202,0
+TLNCU.US,D,20260120,000000,10.28,10.28,10.24,10.24,1102,0
+TLNCU.US,D,20260121,000000,10.28,10.28,10.24,10.24,369,0
+TLNCU.US,D,20260123,000000,10.28,10.28,10.25,10.28,889,0
+TLNCU.US,D,20260126,000000,10.29,10.29,10.26,10.26,636,0
+TLNCU.US,D,20260129,000000,10.29,10.29,10.29,10.29,100,0
+TLNCU.US,D,20260130,000000,10.265,10.27,10.26,10.26,6708,0
+TLNCU.US,D,20260202,000000,10.29,10.29,10.29,10.29,100,0
+TLNCU.US,D,20260203,000000,10.29,10.29,10.28,10.28,969,0
+TLNCU.US,D,20260204,000000,10.28,10.28,10.28,10.28,12506,0
+TLNCU.US,D,20260205,000000,10.29,10.29,10.29,10.29,6717,0
+TLNCU.US,D,20260206,000000,10.29,10.29,10.29,10.29,2561,0
+TLNCU.US,D,20260212,000000,10.3,10.3,10.3,10.3,100,0
+TLNCU.US,D,20260213,000000,10.3,10.3,10.3,10.3,100,0
diff --git a/daily/us/nasdaq stocks/2/tlncw.us.txt b/daily/us/nasdaq stocks/2/tlncw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0fad4c32889657cc9eddd4ae8e6d6933be5ccb3d
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tlncw.us.txt	
@@ -0,0 +1,52 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TLNCW.US,D,20251009,000000,0.42,0.6,0.35,0.59999,21687,0
+TLNCW.US,D,20251010,000000,0.6,0.6,0.51,0.51,10721,0
+TLNCW.US,D,20251013,000000,0.6,0.7183,0.49,0.6,653789,0
+TLNCW.US,D,20251014,000000,0.6499,0.7,0.59,0.7,200100,0
+TLNCW.US,D,20251015,000000,0.63,0.9,0.63,0.72,20533,0
+TLNCW.US,D,20251016,000000,0.75,0.75,0.71,0.71,3105,0
+TLNCW.US,D,20251017,000000,0.8398,0.8398,0.8398,0.8398,199,0
+TLNCW.US,D,20251020,000000,0.827,0.85,0.7,0.85,29257,0
+TLNCW.US,D,20251021,000000,0.88,0.88,0.72,0.72,455,0
+TLNCW.US,D,20251022,000000,0.75,0.88,0.75,0.75,8491,0
+TLNCW.US,D,20251024,000000,0.8298,0.829999,0.8298,0.829999,1568,0
+TLNCW.US,D,20251028,000000,0.7,0.8,0.6999,0.79,20485,0
+TLNCW.US,D,20251029,000000,0.8,0.8,0.77,0.77,656,0
+TLNCW.US,D,20251030,000000,0.75,0.8,0.65,0.75,2933,0
+TLNCW.US,D,20251031,000000,0.70001,0.73,0.70001,0.715,3490,0
+TLNCW.US,D,20251103,000000,0.72,0.72,0.685,0.72,1628,0
+TLNCW.US,D,20251104,000000,0.79,0.9,0.78,0.8,160306,0
+TLNCW.US,D,20251105,000000,0.8,0.9,0.8,0.82,73479,0
+TLNCW.US,D,20251106,000000,0.82,0.9,0.81,0.9,600,0
+TLNCW.US,D,20251107,000000,0.8,0.8,0.8,0.8,5084,0
+TLNCW.US,D,20251110,000000,0.901,0.901,0.85,0.9,461,0
+TLNCW.US,D,20251111,000000,0.9,0.9,0.85,0.85,212,0
+TLNCW.US,D,20251112,000000,0.8,0.85,0.8,0.85,84733,0
+TLNCW.US,D,20251117,000000,0.81,0.88,0.79,0.79,10135,0
+TLNCW.US,D,20251121,000000,0.75,0.75,0.75,0.75,561,0
+TLNCW.US,D,20251125,000000,0.74,0.75,0.735,0.74,3474,0
+TLNCW.US,D,20251201,000000,0.7,0.7,0.7,0.7,5482,0
+TLNCW.US,D,20251202,000000,0.73,0.73,0.674999,0.675001,900,0
+TLNCW.US,D,20251205,000000,0.6,0.6,0.6,0.6,500,0
+TLNCW.US,D,20251208,000000,0.6,0.6,0.6,0.6,900,0
+TLNCW.US,D,20251212,000000,0.56,0.56,0.56,0.56,100,0
+TLNCW.US,D,20251217,000000,0.55,0.57,0.55,0.57,900,0
+TLNCW.US,D,20251218,000000,0.55,0.55,0.55,0.55,1400,0
+TLNCW.US,D,20251230,000000,0.59,0.59,0.59,0.59,170,0
+TLNCW.US,D,20260114,000000,0.5081,0.5375,0.444,0.49,38028,0
+TLNCW.US,D,20260115,000000,0.49,0.5,0.49,0.49,39451,0
+TLNCW.US,D,20260121,000000,0.5999,0.5999,0.49,0.49,3566,0
+TLNCW.US,D,20260122,000000,0.5316,0.5316,0.47,0.5,7050,0
+TLNCW.US,D,20260123,000000,0.5,0.5,0.483,0.5,5450,0
+TLNCW.US,D,20260126,000000,0.473,0.473,0.473,0.473,201,0
+TLNCW.US,D,20260128,000000,0.5,0.5,0.48,0.48,7084,0
+TLNCW.US,D,20260130,000000,0.48,0.5,0.46,0.5,7354,0
+TLNCW.US,D,20260202,000000,0.5,0.55,0.47,0.47,16905,0
+TLNCW.US,D,20260203,000000,0.47,0.47,0.461,0.4657,50400,0
+TLNCW.US,D,20260206,000000,0.47,0.47,0.47,0.47,300,0
+TLNCW.US,D,20260209,000000,0.4525,0.4525,0.4525,0.4525,101,0
+TLNCW.US,D,20260211,000000,0.4525,0.4525,0.4525,0.4525,101,0
+TLNCW.US,D,20260212,000000,0.4525,0.4525,0.4525,0.4525,107,0
+TLNCW.US,D,20260213,000000,0.4525,0.4525,0.4525,0.4525,106,0
+TLNCW.US,D,20260217,000000,0.4525,0.4525,0.3006,0.3696,2810,0
+TLNCW.US,D,20260218,000000,0.47,0.47,0.45,0.45,200,0
diff --git a/daily/us/nasdaq stocks/2/tmcww.us.txt b/daily/us/nasdaq stocks/2/tmcww.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..96c59ead7b2cb9606ecf9fe64e5b0de58cc3e301
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tmcww.us.txt	
@@ -0,0 +1,1107 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TMCWW.US,D,20210913,000000,1.11,2.16,1.1098,2.1,2472197,0
+TMCWW.US,D,20210914,000000,2,2.555,1.75,2.07,1611330,0
+TMCWW.US,D,20210915,000000,1.85,2.09,1.7,1.99,304581,0
+TMCWW.US,D,20210916,000000,2.55,2.55,2.08,2.3394,1015481,0
+TMCWW.US,D,20210917,000000,2.28,2.29,1.9106,2.09,775700,0
+TMCWW.US,D,20210920,000000,2.09,2.22,1.66,1.73,309806,0
+TMCWW.US,D,20210921,000000,1.7745,1.95,1.75,1.83,202397,0
+TMCWW.US,D,20210922,000000,1.83,1.8538,1.46,1.61,219877,0
+TMCWW.US,D,20210923,000000,1.54,1.54,1.19,1.29,477542,0
+TMCWW.US,D,20210924,000000,1.32,1.37,1.18,1.1807,137658,0
+TMCWW.US,D,20210927,000000,1.1936,1.33,1.18,1.25,202320,0
+TMCWW.US,D,20210928,000000,1.29,1.295,1,1.09,414198,0
+TMCWW.US,D,20210929,000000,1.06,1.12,0.88,0.9,486765,0
+TMCWW.US,D,20210930,000000,0.88,1.0299,0.855,0.96,626812,0
+TMCWW.US,D,20211001,000000,0.98,1.1999,0.98,1.105,132128,0
+TMCWW.US,D,20211004,000000,1.03,1.1,0.93,1.1,55432,0
+TMCWW.US,D,20211005,000000,1.09,1.1,0.91,1.04,29546,0
+TMCWW.US,D,20211006,000000,1.075,1.075,0.9303,1.01,51853,0
+TMCWW.US,D,20211007,000000,0.99,0.99,0.862,0.913699,85391,0
+TMCWW.US,D,20211008,000000,0.8338,0.88,0.64,0.745,133143,0
+TMCWW.US,D,20211011,000000,0.7601,0.798,0.7152,0.79,109734,0
+TMCWW.US,D,20211012,000000,0.7502,0.793999,0.63,0.793999,202616,0
+TMCWW.US,D,20211013,000000,0.672,0.8725,0.672,0.73,116269,0
+TMCWW.US,D,20211014,000000,0.75,0.7999,0.683,0.69,75709,0
+TMCWW.US,D,20211015,000000,0.7989,0.7989,0.7,0.7003,45718,0
+TMCWW.US,D,20211018,000000,0.74,0.749699,0.6613,0.73,22072,0
+TMCWW.US,D,20211019,000000,0.76,0.76,0.66,0.6699,65141,0
+TMCWW.US,D,20211020,000000,0.7,0.7,0.6151,0.6152,69186,0
+TMCWW.US,D,20211021,000000,0.648,0.8065,0.6,0.8,330812,0
+TMCWW.US,D,20211022,000000,0.78,0.81995,0.67,0.8,194105,0
+TMCWW.US,D,20211025,000000,0.72,0.7599,0.69,0.71,39821,0
+TMCWW.US,D,20211026,000000,0.69,0.83,0.6626,0.789899,34683,0
+TMCWW.US,D,20211027,000000,0.78,0.837724,0.7799,0.7799,33980,0
+TMCWW.US,D,20211028,000000,0.7502,0.789899,0.71,0.7575,32120,0
+TMCWW.US,D,20211029,000000,0.76,0.87,0.75,0.86,675708,0
+TMCWW.US,D,20211101,000000,0.88,0.89,0.7901,0.8696,153060,0
+TMCWW.US,D,20211102,000000,0.833,0.9,0.77,0.89,238034,0
+TMCWW.US,D,20211103,000000,0.8171,0.87,0.8171,0.87,80946,0
+TMCWW.US,D,20211104,000000,0.9058,0.9799,0.8101,0.96,178794,0
+TMCWW.US,D,20211105,000000,0.99,0.99,0.8403,0.86,45002,0
+TMCWW.US,D,20211108,000000,0.8963,1.02,0.8888,1,84028,0
+TMCWW.US,D,20211109,000000,0.9927,0.9927,0.8921,0.9123,21727,0
+TMCWW.US,D,20211110,000000,0.9927,0.9927,0.89,0.95,32301,0
+TMCWW.US,D,20211111,000000,0.99,0.99,0.89,0.95,50977,0
+TMCWW.US,D,20211112,000000,0.9495,0.9495,0.8801,0.9086,21514,0
+TMCWW.US,D,20211115,000000,0.9893,0.9893,0.8815,0.93,20568,0
+TMCWW.US,D,20211116,000000,0.90255,0.9196,0.88,0.8804,15558,0
+TMCWW.US,D,20211117,000000,0.9,0.9396,0.837,0.8682,35950,0
+TMCWW.US,D,20211118,000000,0.91,1.02,0.879935,0.9041,70203,0
+TMCWW.US,D,20211119,000000,0.9499,0.95,0.8937,0.93055,11257,0
+TMCWW.US,D,20211122,000000,0.91,0.91,0.78,0.78,7279,0
+TMCWW.US,D,20211123,000000,0.816,0.8899,0.7712,0.8695,7149,0
+TMCWW.US,D,20211124,000000,0.7712,0.7712,0.6101,0.6111,197857,0
+TMCWW.US,D,20211126,000000,0.6695,0.6898,0.62,0.65,4476,0
+TMCWW.US,D,20211129,000000,0.66,0.6687,0.57,0.57,30630,0
+TMCWW.US,D,20211130,000000,0.56,0.6199,0.56,0.5601,15851,0
+TMCWW.US,D,20211201,000000,0.5612,0.6699,0.5,0.501,43868,0
+TMCWW.US,D,20211202,000000,0.5,0.55,0.44,0.54,21911,0
+TMCWW.US,D,20211203,000000,0.5,0.5299,0.45,0.4501,43698,0
+TMCWW.US,D,20211206,000000,0.4501,0.4824,0.3951,0.4101,26373,0
+TMCWW.US,D,20211207,000000,0.4101,0.5,0.4001,0.4112,19313,0
+TMCWW.US,D,20211208,000000,0.45,0.509899,0.4112,0.42,18675,0
+TMCWW.US,D,20211209,000000,0.430101,0.4594,0.430101,0.4594,2358,0
+TMCWW.US,D,20211210,000000,0.44,0.4599,0.4101,0.4298,9418,0
+TMCWW.US,D,20211213,000000,0.440101,0.440101,0.411,0.429899,17117,0
+TMCWW.US,D,20211214,000000,0.42,0.42,0.415,0.418,5697,0
+TMCWW.US,D,20211215,000000,0.415,0.415,0.3724,0.3849,11030,0
+TMCWW.US,D,20211216,000000,0.4399,0.4399,0.33755,0.3403,28517,0
+TMCWW.US,D,20211217,000000,0.3898,0.3899,0.3408,0.3525,15531,0
+TMCWW.US,D,20211220,000000,0.352601,0.352601,0.26,0.32,20507,0
+TMCWW.US,D,20211221,000000,0.3002,0.3799,0.3,0.37,12889,0
+TMCWW.US,D,20211222,000000,0.32,0.389999,0.32,0.3701,25147,0
+TMCWW.US,D,20211223,000000,0.41065,0.41065,0.3703,0.3703,33320,0
+TMCWW.US,D,20211227,000000,0.3704,0.3704,0.34055,0.3503,9750,0
+TMCWW.US,D,20211228,000000,0.3405,0.3406,0.26,0.3,59166,0
+TMCWW.US,D,20211229,000000,0.29,0.29,0.2108,0.22,140122,0
+TMCWW.US,D,20211230,000000,0.24,0.3,0.23,0.28,110111,0
+TMCWW.US,D,20211231,000000,0.25,0.3,0.2225,0.27,140877,0
+TMCWW.US,D,20220103,000000,0.27,0.279899,0.2301,0.235,59106,0
+TMCWW.US,D,20220104,000000,0.2351,0.3,0.2305,0.2734,45349,0
+TMCWW.US,D,20220105,000000,0.275,0.289799,0.2,0.2,46731,0
+TMCWW.US,D,20220106,000000,0.21,0.2675,0.21,0.23,4135,0
+TMCWW.US,D,20220107,000000,0.2401,0.2401,0.2125,0.2398,12982,0
+TMCWW.US,D,20220110,000000,0.2398,0.29,0.231,0.28,17760,0
+TMCWW.US,D,20220111,000000,0.289899,0.29,0.2701,0.2701,17174,0
+TMCWW.US,D,20220112,000000,0.2574,0.289899,0.24,0.255,9204,0
+TMCWW.US,D,20220113,000000,0.284799,0.2848,0.2402,0.2402,4775,0
+TMCWW.US,D,20220114,000000,0.22,0.25,0.19,0.2292,32160,0
+TMCWW.US,D,20220118,000000,0.22,0.2899,0.22,0.2899,62936,0
+TMCWW.US,D,20220119,000000,0.23,0.2801,0.23,0.2403,13581,0
+TMCWW.US,D,20220120,000000,0.24,0.2738,0.202,0.244601,21855,0
+TMCWW.US,D,20220121,000000,0.24,0.245,0.1847,0.23,14708,0
+TMCWW.US,D,20220124,000000,0.193169,0.22,0.1931,0.22,25586,0
+TMCWW.US,D,20220125,000000,0.22182,0.222899,0.1932,0.2011,32213,0
+TMCWW.US,D,20220126,000000,0.1931,0.215,0.1901,0.199899,9306,0
+TMCWW.US,D,20220127,000000,0.1962,0.2,0.16,0.19,45107,0
+TMCWW.US,D,20220128,000000,0.1601,0.1898,0.101,0.1461,137954,0
+TMCWW.US,D,20220131,000000,0.169,0.28,0.1501,0.2079,79283,0
+TMCWW.US,D,20220201,000000,0.207799,0.2399,0.191101,0.2233,21250,0
+TMCWW.US,D,20220202,000000,0.230101,0.240101,0.23,0.23,15243,0
+TMCWW.US,D,20220203,000000,0.240101,0.240101,0.2042,0.2042,8828,0
+TMCWW.US,D,20220204,000000,0.2,0.2499,0.18,0.2499,69765,0
+TMCWW.US,D,20220207,000000,0.2244,0.269799,0.2002,0.265099,136848,0
+TMCWW.US,D,20220208,000000,0.2599,0.2798,0.2599,0.270099,13824,0
+TMCWW.US,D,20220209,000000,0.24,0.32,0.24,0.305098,42943,0
+TMCWW.US,D,20220210,000000,0.31,0.3527,0.309899,0.3101,23026,0
+TMCWW.US,D,20220211,000000,0.32,0.37,0.3199,0.35,107423,0
+TMCWW.US,D,20220214,000000,0.319,0.37,0.3,0.3102,45722,0
+TMCWW.US,D,20220215,000000,0.2901,0.3403,0.2901,0.3298,35765,0
+TMCWW.US,D,20220216,000000,0.3499,0.38,0.3251,0.355,64833,0
+TMCWW.US,D,20220217,000000,0.34,0.3501,0.3101,0.3102,14670,0
+TMCWW.US,D,20220218,000000,0.3108,0.3357,0.3102,0.3102,12131,0
+TMCWW.US,D,20220222,000000,0.28,0.307264,0.25,0.2571,20191,0
+TMCWW.US,D,20220223,000000,0.3041,0.3041,0.261949,0.262594,17775,0
+TMCWW.US,D,20220224,000000,0.26,0.313,0.26,0.309,11468,0
+TMCWW.US,D,20220225,000000,0.3,0.307701,0.2901,0.3076,78696,0
+TMCWW.US,D,20220228,000000,0.27,0.3393,0.27,0.31,23737,0
+TMCWW.US,D,20220301,000000,0.3399,0.3399,0.2901,0.3,34699,0
+TMCWW.US,D,20220302,000000,0.3,0.3152,0.3,0.3075,13545,0
+TMCWW.US,D,20220303,000000,0.3499,0.3499,0.2983,0.3138,40022,0
+TMCWW.US,D,20220304,000000,0.32,0.3399,0.28,0.29,40648,0
+TMCWW.US,D,20220307,000000,0.2651,0.45,0.259899,0.43,129070,0
+TMCWW.US,D,20220308,000000,0.55,0.5942,0.4,0.46,180063,0
+TMCWW.US,D,20220309,000000,0.429999,0.429999,0.36,0.36,40150,0
+TMCWW.US,D,20220310,000000,0.385,0.4799,0.36,0.39,50697,0
+TMCWW.US,D,20220311,000000,0.4397,0.56,0.4397,0.4423,160166,0
+TMCWW.US,D,20220314,000000,0.52,0.568699,0.438,0.51,173935,0
+TMCWW.US,D,20220315,000000,0.56,0.65,0.4655,0.5497,121639,0
+TMCWW.US,D,20220316,000000,0.4596,0.74,0.4596,0.6001,112638,0
+TMCWW.US,D,20220317,000000,0.5999,0.68645,0.51,0.5554,66278,0
+TMCWW.US,D,20220318,000000,0.4501,0.553557,0.45,0.5242,40191,0
+TMCWW.US,D,20220321,000000,0.5136,0.5999,0.5,0.5,3860,0
+TMCWW.US,D,20220322,000000,0.5001,0.5001,0.4999,0.4999,9705,0
+TMCWW.US,D,20220323,000000,0.5799,0.5799,0.4302,0.44465,14946,0
+TMCWW.US,D,20220324,000000,0.45,0.47005,0.45,0.46,4187,0
+TMCWW.US,D,20220325,000000,0.54,0.54,0.43,0.456579,34366,0
+TMCWW.US,D,20220328,000000,0.4566,0.4998,0.4566,0.49383,1866,0
+TMCWW.US,D,20220329,000000,0.45,0.543899,0.45,0.4998,33065,0
+TMCWW.US,D,20220330,000000,0.5,0.5499,0.4938,0.5299,94027,0
+TMCWW.US,D,20220331,000000,0.5136,0.6,0.4775,0.5899,99357,0
+TMCWW.US,D,20220401,000000,0.599899,0.599899,0.5,0.5605,77664,0
+TMCWW.US,D,20220404,000000,0.59,0.649399,0.59,0.59,50232,0
+TMCWW.US,D,20220405,000000,0.57,0.6,0.5351,0.5655,11314,0
+TMCWW.US,D,20220406,000000,0.556799,0.6,0.5212,0.5801,4927,0
+TMCWW.US,D,20220407,000000,0.5448,0.5497,0.5001,0.54,5208,0
+TMCWW.US,D,20220408,000000,0.5001,0.5169,0.4876,0.5169,31894,0
+TMCWW.US,D,20220411,000000,0.500101,0.500101,0.4801,0.480101,4037,0
+TMCWW.US,D,20220412,000000,0.48,0.480201,0.41,0.4107,18303,0
+TMCWW.US,D,20220413,000000,0.42,0.4674,0.4,0.4158,15043,0
+TMCWW.US,D,20220414,000000,0.4101,0.4101,0.3501,0.3801,16734,0
+TMCWW.US,D,20220418,000000,0.4,0.4,0.34,0.35,10029,0
+TMCWW.US,D,20220419,000000,0.360101,0.3799,0.34,0.3799,4825,0
+TMCWW.US,D,20220420,000000,0.3899,0.45,0.3342,0.3901,18031,0
+TMCWW.US,D,20220421,000000,0.4,0.4,0.370201,0.39,2516,0
+TMCWW.US,D,20220422,000000,0.3501,0.4099,0.35,0.4089,4330,0
+TMCWW.US,D,20220425,000000,0.6591,0.6591,0.4056,0.4056,15448,0
+TMCWW.US,D,20220426,000000,0.4,0.5199,0.3612,0.4347,8920,0
+TMCWW.US,D,20220427,000000,0.352,0.4319,0.33,0.3361,92761,0
+TMCWW.US,D,20220428,000000,0.32,0.32,0.1103,0.29,34756,0
+TMCWW.US,D,20220429,000000,0.25,0.342,0.25,0.322,2755,0
+TMCWW.US,D,20220502,000000,0.326,0.33,0.2945,0.3,27636,0
+TMCWW.US,D,20220503,000000,0.34,0.39,0.3322,0.355,12916,0
+TMCWW.US,D,20220504,000000,0.31,0.34,0.31,0.34,9959,0
+TMCWW.US,D,20220505,000000,0.3399,0.34,0.31,0.33,21124,0
+TMCWW.US,D,20220506,000000,0.32,0.34,0.2902,0.2902,31103,0
+TMCWW.US,D,20220509,000000,0.35,0.35,0.25,0.25,64471,0
+TMCWW.US,D,20220510,000000,0.25,0.25,0.22,0.225,13428,0
+TMCWW.US,D,20220511,000000,0.22,0.23,0.16,0.1769,85264,0
+TMCWW.US,D,20220512,000000,0.2235,0.25,0.1761,0.18,33314,0
+TMCWW.US,D,20220513,000000,0.18,0.2395,0.18,0.23,19095,0
+TMCWW.US,D,20220516,000000,0.185,0.2346,0.1812,0.222001,7970,0
+TMCWW.US,D,20220517,000000,0.2508,0.2508,0.2346,0.2346,1922,0
+TMCWW.US,D,20220518,000000,0.269999,0.27,0.21,0.23,41452,0
+TMCWW.US,D,20220519,000000,0.235,0.2494,0.235,0.2494,605,0
+TMCWW.US,D,20220520,000000,0.200001,0.24,0.200001,0.237,5300,0
+TMCWW.US,D,20220523,000000,0.2001,0.2697,0.2001,0.25,1873,0
+TMCWW.US,D,20220526,000000,0.2791,0.2791,0.2791,0.2791,505,0
+TMCWW.US,D,20220527,000000,0.25,0.3,0.25,0.28,37804,0
+TMCWW.US,D,20220531,000000,0.336,0.336,0.2213,0.25,23415,0
+TMCWW.US,D,20220601,000000,0.278,0.278,0.2045,0.2489,1544,0
+TMCWW.US,D,20220602,000000,0.2799,0.2799,0.245,0.245,5449,0
+TMCWW.US,D,20220603,000000,0.245,0.273736,0.23,0.27,8114,0
+TMCWW.US,D,20220606,000000,0.23,0.2802,0.23,0.2802,1878,0
+TMCWW.US,D,20220607,000000,0.2799,0.2799,0.2301,0.26,2178,0
+TMCWW.US,D,20220608,000000,0.25,0.2567,0.2301,0.2499,4138,0
+TMCWW.US,D,20220609,000000,0.25128,0.25128,0.2498,0.2499,2930,0
+TMCWW.US,D,20220610,000000,0.2499,0.2499,0.249699,0.2498,460,0
+TMCWW.US,D,20220613,000000,0.230101,0.26495,0.2002,0.221,8634,0
+TMCWW.US,D,20220614,000000,0.21015,0.21015,0.1998,0.1998,27866,0
+TMCWW.US,D,20220615,000000,0.1998,0.2001,0.1998,0.2001,6704,0
+TMCWW.US,D,20220616,000000,0.1899,0.19,0.1451,0.15,30504,0
+TMCWW.US,D,20220617,000000,0.14,0.18,0.125,0.18,73976,0
+TMCWW.US,D,20220621,000000,0.1807,0.1807,0.1807,0.1807,852,0
+TMCWW.US,D,20220622,000000,0.2703,0.2703,0.1391,0.17,14847,0
+TMCWW.US,D,20220623,000000,0.1708,0.1798,0.17,0.17,3263,0
+TMCWW.US,D,20220624,000000,0.249999,0.249999,0.1705,0.178,32728,0
+TMCWW.US,D,20220627,000000,0.178,0.2,0.15,0.17,2240,0
+TMCWW.US,D,20220628,000000,0.22988,0.22988,0.1504,0.2199,810,0
+TMCWW.US,D,20220629,000000,0.170101,0.2198,0.170101,0.181,4235,0
+TMCWW.US,D,20220630,000000,0.1501,0.21,0.1501,0.195,12187,0
+TMCWW.US,D,20220701,000000,0.1899,0.19,0.15,0.17,11468,0
+TMCWW.US,D,20220705,000000,0.1501,0.1824,0.14455,0.1824,6222,0
+TMCWW.US,D,20220706,000000,0.162,0.162,0.15,0.15,17350,0
+TMCWW.US,D,20220707,000000,0.172399,0.1998,0.17,0.17,17772,0
+TMCWW.US,D,20220708,000000,0.1588,0.1897,0.1588,0.16,2125,0
+TMCWW.US,D,20220711,000000,0.1505,0.1605,0.1499,0.1605,2903,0
+TMCWW.US,D,20220713,000000,0.14,0.158001,0.139765,0.139891,20550,0
+TMCWW.US,D,20220714,000000,0.134,0.1499,0.125,0.1499,16390,0
+TMCWW.US,D,20220715,000000,0.15,0.15,0.13,0.13,58261,0
+TMCWW.US,D,20220718,000000,0.137649,0.137649,0.11,0.1125,17489,0
+TMCWW.US,D,20220719,000000,0.11,0.139699,0.11,0.12,19785,0
+TMCWW.US,D,20220720,000000,0.15,0.15,0.119,0.1215,9608,0
+TMCWW.US,D,20220721,000000,0.119899,0.12,0.1169,0.1169,5094,0
+TMCWW.US,D,20220722,000000,0.1169,0.12,0.11,0.1158,50421,0
+TMCWW.US,D,20220725,000000,0.11,0.115,0.11,0.11,39854,0
+TMCWW.US,D,20220726,000000,0.1051,0.1114,0.1051,0.1099,6872,0
+TMCWW.US,D,20220727,000000,0.14,0.14,0.1099,0.124,26656,0
+TMCWW.US,D,20220728,000000,0.11,0.1232,0.10785,0.11,52070,0
+TMCWW.US,D,20220729,000000,0.13,0.1301,0.1,0.12,33039,0
+TMCWW.US,D,20220801,000000,0.1,0.12,0.1,0.11,51090,0
+TMCWW.US,D,20220802,000000,0.11,0.12695,0.11,0.11,65989,0
+TMCWW.US,D,20220803,000000,0.14,0.14,0.109899,0.11,18600,0
+TMCWW.US,D,20220804,000000,0.1499,0.1499,0.1101,0.115,22940,0
+TMCWW.US,D,20220805,000000,0.131,0.145,0.1,0.1,208946,0
+TMCWW.US,D,20220808,000000,0.11,0.1198,0.101,0.119,52572,0
+TMCWW.US,D,20220809,000000,0.106,0.1197,0.106,0.1097,28801,0
+TMCWW.US,D,20220810,000000,0.1152,0.1317,0.105,0.1082,50917,0
+TMCWW.US,D,20220811,000000,0.120101,0.18,0.1105,0.118,97086,0
+TMCWW.US,D,20220812,000000,0.1115,0.153,0.1112,0.1318,96169,0
+TMCWW.US,D,20220815,000000,0.1122,0.130099,0.1111,0.1196,78804,0
+TMCWW.US,D,20220816,000000,0.1197,0.1417,0.115,0.1279,40057,0
+TMCWW.US,D,20220817,000000,0.1151,0.145,0.1151,0.1299,128051,0
+TMCWW.US,D,20220818,000000,0.1181,0.13,0.1131,0.12,120036,0
+TMCWW.US,D,20220819,000000,0.1002,0.1398,0.1002,0.1135,27151,0
+TMCWW.US,D,20220822,000000,0.1135,0.1245,0.1015,0.11,173089,0
+TMCWW.US,D,20220823,000000,0.1176,0.12,0.1016,0.12,15826,0
+TMCWW.US,D,20220824,000000,0.12,0.12,0.105,0.115,61616,0
+TMCWW.US,D,20220825,000000,0.115,0.115,0.102,0.1138,41720,0
+TMCWW.US,D,20220826,000000,0.11,0.110188,0.1,0.104899,34531,0
+TMCWW.US,D,20220829,000000,0.1098,0.1677,0.1049,0.1649,189118,0
+TMCWW.US,D,20220830,000000,0.2,0.2123,0.145,0.209,234001,0
+TMCWW.US,D,20220831,000000,0.21,0.21,0.16,0.1699,153368,0
+TMCWW.US,D,20220901,000000,0.2,0.2,0.16,0.1799,178384,0
+TMCWW.US,D,20220902,000000,0.1825,0.2,0.15,0.1595,29408,0
+TMCWW.US,D,20220906,000000,0.179,0.18,0.13,0.152,40198,0
+TMCWW.US,D,20220907,000000,0.16,0.184,0.135,0.1375,41049,0
+TMCWW.US,D,20220908,000000,0.152,0.16,0.1399,0.1443,17999,0
+TMCWW.US,D,20220909,000000,0.1333,0.17,0.1333,0.159,44109,0
+TMCWW.US,D,20220912,000000,0.17,0.199,0.14,0.145,14183,0
+TMCWW.US,D,20220913,000000,0.145,0.1667,0.13,0.1477,29937,0
+TMCWW.US,D,20220914,000000,0.151,0.17,0.1372,0.15,14419,0
+TMCWW.US,D,20220915,000000,0.1688,0.1698,0.14,0.1402,19279,0
+TMCWW.US,D,20220916,000000,0.158,0.1898,0.147254,0.17,161635,0
+TMCWW.US,D,20220919,000000,0.199,0.199,0.15,0.19,66647,0
+TMCWW.US,D,20220920,000000,0.1788,0.19,0.16,0.17,30509,0
+TMCWW.US,D,20220921,000000,0.175,0.19,0.1399,0.17,64421,0
+TMCWW.US,D,20220922,000000,0.164,0.18,0.1488,0.16,53695,0
+TMCWW.US,D,20220923,000000,0.1899,0.1899,0.131,0.15,48151,0
+TMCWW.US,D,20220926,000000,0.161,0.19,0.15,0.16,21839,0
+TMCWW.US,D,20220927,000000,0.1799,0.180101,0.131,0.155,20053,0
+TMCWW.US,D,20220928,000000,0.169,0.1699,0.145,0.156,10535,0
+TMCWW.US,D,20220929,000000,0.161,0.1699,0.1591,0.16,6239,0
+TMCWW.US,D,20220930,000000,0.18,0.19,0.159501,0.165,17199,0
+TMCWW.US,D,20221003,000000,0.131,0.17,0.131,0.15,11178,0
+TMCWW.US,D,20221004,000000,0.163,0.1699,0.1481,0.1481,7879,0
+TMCWW.US,D,20221005,000000,0.1794,0.1799,0.140101,0.14641,7067,0
+TMCWW.US,D,20221006,000000,0.167,0.176,0.1401,0.142,19358,0
+TMCWW.US,D,20221007,000000,0.1675,0.1675,0.131,0.15,11108,0
+TMCWW.US,D,20221010,000000,0.141,0.1674,0.131,0.1413,71793,0
+TMCWW.US,D,20221011,000000,0.141,0.1513,0.138,0.1506,13953,0
+TMCWW.US,D,20221012,000000,0.1513,0.179899,0.1311,0.16,315221,0
+TMCWW.US,D,20221013,000000,0.17,0.17,0.1352,0.16,93520,0
+TMCWW.US,D,20221014,000000,0.1698,0.1799,0.1353,0.1353,67308,0
+TMCWW.US,D,20221017,000000,0.16,0.16,0.14,0.14,64306,0
+TMCWW.US,D,20221018,000000,0.16,0.1656,0.1499,0.15,51118,0
+TMCWW.US,D,20221019,000000,0.154,0.16,0.138,0.138,29828,0
+TMCWW.US,D,20221020,000000,0.1498,0.1599,0.1401,0.145,19360,0
+TMCWW.US,D,20221021,000000,0.154,0.1599,0.1356,0.14,10963,0
+TMCWW.US,D,20221024,000000,0.1478,0.15,0.1357,0.1357,3229,0
+TMCWW.US,D,20221025,000000,0.148,0.15,0.1459,0.15,7656,0
+TMCWW.US,D,20221026,000000,0.14,0.151,0.14,0.1445,14095,0
+TMCWW.US,D,20221027,000000,0.1401,0.1497,0.1001,0.13985,56590,0
+TMCWW.US,D,20221028,000000,0.1398,0.15,0.135,0.1486,55726,0
+TMCWW.US,D,20221031,000000,0.148,0.16,0.1428,0.1433,54053,0
+TMCWW.US,D,20221101,000000,0.145,0.145,0.1355,0.14,137381,0
+TMCWW.US,D,20221102,000000,0.14,0.14,0.14,0.14,11716,0
+TMCWW.US,D,20221103,000000,0.1355,0.14,0.1111,0.13,37601,0
+TMCWW.US,D,20221104,000000,0.1403,0.141,0.1403,0.141,5311,0
+TMCWW.US,D,20221107,000000,0.1369,0.14,0.1369,0.14,1076,0
+TMCWW.US,D,20221108,000000,0.110001,0.140999,0.110001,0.1205,33462,0
+TMCWW.US,D,20221109,000000,0.1205,0.13,0.1004,0.11,68614,0
+TMCWW.US,D,20221110,000000,0.1255,0.13,0.1158,0.12,40504,0
+TMCWW.US,D,20221111,000000,0.13,0.13,0.1275,0.13,8826,0
+TMCWW.US,D,20221114,000000,0.13,0.14,0.1203,0.14,62012,0
+TMCWW.US,D,20221115,000000,0.131,0.15,0.131,0.14,36901,0
+TMCWW.US,D,20221116,000000,0.1391,0.14,0.1391,0.14,500,0
+TMCWW.US,D,20221117,000000,0.14,0.1719,0.13,0.1719,15998,0
+TMCWW.US,D,20221118,000000,0.176,0.178,0.1301,0.16,5350,0
+TMCWW.US,D,20221122,000000,0.145,0.155,0.12,0.145,64669,0
+TMCWW.US,D,20221123,000000,0.135101,0.135126,0.1125,0.11625,21149,0
+TMCWW.US,D,20221125,000000,0.1298,0.1298,0.1125,0.124799,9911,0
+TMCWW.US,D,20221128,000000,0.12,0.1225,0.12,0.1225,6464,0
+TMCWW.US,D,20221129,000000,0.1297,0.1297,0.0965,0.117,105234,0
+TMCWW.US,D,20221130,000000,0.1,0.1242,0.097249,0.11,123326,0
+TMCWW.US,D,20221201,000000,0.0901,0.1105,0.0901,0.1093,18901,0
+TMCWW.US,D,20221202,000000,0.1,0.1068,0.0982,0.105001,19833,0
+TMCWW.US,D,20221205,000000,0.1111,0.1173,0.1074,0.11,33978,0
+TMCWW.US,D,20221206,000000,0.100101,0.11615,0.089101,0.109,59573,0
+TMCWW.US,D,20221207,000000,0.105,0.105,0.1,0.1,4602,0
+TMCWW.US,D,20221208,000000,0.1,0.1081,0.09,0.1,9485,0
+TMCWW.US,D,20221209,000000,0.1,0.1,0.090001,0.0999,3325,0
+TMCWW.US,D,20221212,000000,0.09,0.1,0.09,0.1,47365,0
+TMCWW.US,D,20221213,000000,0.0925,0.0998,0.0852,0.0852,134695,0
+TMCWW.US,D,20221214,000000,0.09,0.09,0.0808,0.0887,2277,0
+TMCWW.US,D,20221215,000000,0.0888,0.0888,0.0801,0.0801,3706,0
+TMCWW.US,D,20221216,000000,0.0802,0.0802,0.077,0.0775,9370,0
+TMCWW.US,D,20221219,000000,0.0701,0.0701,0.0475,0.0517,162439,0
+TMCWW.US,D,20221220,000000,0.05,0.0888,0.0465,0.0538,28981,0
+TMCWW.US,D,20221221,000000,0.0501,0.085,0.0501,0.0626,8596,0
+TMCWW.US,D,20221222,000000,0.04,0.0672,0.04,0.0561,25808,0
+TMCWW.US,D,20221223,000000,0.07,0.07,0.045,0.0598,10487,0
+TMCWW.US,D,20221227,000000,0.0598,0.06,0.055,0.055,5258,0
+TMCWW.US,D,20221228,000000,0.055,0.055101,0.055,0.055,7135,0
+TMCWW.US,D,20221229,000000,0.055,0.075,0.0535,0.074,18019,0
+TMCWW.US,D,20221230,000000,0.0777,0.08,0.0521,0.08,20878,0
+TMCWW.US,D,20230103,000000,0.09,0.09,0.07,0.07,202,0
+TMCWW.US,D,20230104,000000,0.061,0.0683,0.06,0.0683,791,0
+TMCWW.US,D,20230105,000000,0.08,0.092449,0.08,0.09,17610,0
+TMCWW.US,D,20230106,000000,0.1,0.11,0.096,0.096,12323,0
+TMCWW.US,D,20230109,000000,0.1,0.1101,0.09,0.0901,59401,0
+TMCWW.US,D,20230110,000000,0.100001,0.1001,0.1,0.1,9385,0
+TMCWW.US,D,20230111,000000,0.1,0.11,0.0949,0.1,15672,0
+TMCWW.US,D,20230112,000000,0.12,0.12,0.0789,0.0789,31285,0
+TMCWW.US,D,20230113,000000,0.0925,0.0925,0.0912,0.0912,5060,0
+TMCWW.US,D,20230117,000000,0.12,0.12,0.1,0.105,18279,0
+TMCWW.US,D,20230118,000000,0.11,0.11,0.075,0.1,19801,0
+TMCWW.US,D,20230119,000000,0.0675,0.1025,0.0675,0.1,4356,0
+TMCWW.US,D,20230120,000000,0.0901,0.103601,0.09,0.1036,26148,0
+TMCWW.US,D,20230123,000000,0.1,0.1,0.08,0.08,116946,0
+TMCWW.US,D,20230124,000000,0.09,0.090001,0.0801,0.0847,20337,0
+TMCWW.US,D,20230125,000000,0.1,0.100001,0.065,0.08,55585,0
+TMCWW.US,D,20230126,000000,0.0806,0.1,0.0712,0.079966,107623,0
+TMCWW.US,D,20230127,000000,0.1,0.1,0.08,0.0801,29617,0
+TMCWW.US,D,20230130,000000,0.1,0.1,0.0801,0.089799,14583,0
+TMCWW.US,D,20230131,000000,0.1,0.1,0.0866,0.0963,19040,0
+TMCWW.US,D,20230201,000000,0.1025,0.14,0.0999,0.0999,95351,0
+TMCWW.US,D,20230202,000000,0.14,0.14,0.108,0.109,52124,0
+TMCWW.US,D,20230203,000000,0.13,0.145,0.1043,0.1048,71109,0
+TMCWW.US,D,20230206,000000,0.14,0.155101,0.1305,0.145,201673,0
+TMCWW.US,D,20230207,000000,0.175,0.186,0.145,0.16,73067,0
+TMCWW.US,D,20230208,000000,0.185,0.185,0.1307,0.14,63570,0
+TMCWW.US,D,20230209,000000,0.18,0.185,0.1004,0.1527,30158,0
+TMCWW.US,D,20230210,000000,0.18,0.18,0.116,0.1499,17633,0
+TMCWW.US,D,20230213,000000,0.173,0.1888,0.11,0.12,42979,0
+TMCWW.US,D,20230214,000000,0.14,0.1647,0.1275,0.1647,20831,0
+TMCWW.US,D,20230215,000000,0.18,0.18,0.15,0.158,6858,0
+TMCWW.US,D,20230216,000000,0.160101,0.17,0.16,0.17,4735,0
+TMCWW.US,D,20230217,000000,0.1788,0.1788,0.1725,0.175,11712,0
+TMCWW.US,D,20230221,000000,0.15,0.15,0.1011,0.115,67578,0
+TMCWW.US,D,20230222,000000,0.1247,0.1639,0.1151,0.122,22475,0
+TMCWW.US,D,20230223,000000,0.1225,0.123,0.1225,0.123,416,0
+TMCWW.US,D,20230224,000000,0.122,0.122,0.122,0.122,3094,0
+TMCWW.US,D,20230227,000000,0.115,0.14,0.115,0.12,5515,0
+TMCWW.US,D,20230228,000000,0.115,0.151125,0.115,0.1401,21247,0
+TMCWW.US,D,20230301,000000,0.145,0.151999,0.145,0.15,1604,0
+TMCWW.US,D,20230302,000000,0.1521,0.155,0.115,0.1211,28424,0
+TMCWW.US,D,20230303,000000,0.14,0.1449,0.14,0.1449,1909,0
+TMCWW.US,D,20230306,000000,0.145,0.145,0.13,0.1353,7880,0
+TMCWW.US,D,20230307,000000,0.1375,0.1375,0.1302,0.1355,1968,0
+TMCWW.US,D,20230308,000000,0.139899,0.14,0.12,0.13,46786,0
+TMCWW.US,D,20230309,000000,0.12,0.145,0.12,0.145,1255,0
+TMCWW.US,D,20230310,000000,0.1351,0.1351,0.1351,0.1351,5157,0
+TMCWW.US,D,20230313,000000,0.135101,0.135126,0.135,0.135126,7430,0
+TMCWW.US,D,20230314,000000,0.13,0.136,0.13,0.13,2699,0
+TMCWW.US,D,20230315,000000,0.12,0.12,0.1046,0.1094,15728,0
+TMCWW.US,D,20230316,000000,0.14,0.14,0.14,0.14,1634,0
+TMCWW.US,D,20230317,000000,0.135,0.135,0.11,0.125,1909,0
+TMCWW.US,D,20230320,000000,0.12,0.13,0.08,0.12,24800,0
+TMCWW.US,D,20230321,000000,0.11,0.12,0.11,0.1129,1560,0
+TMCWW.US,D,20230322,000000,0.13,0.13,0.119567,0.12,13403,0
+TMCWW.US,D,20230323,000000,0.12,0.12,0.1049,0.11,12636,0
+TMCWW.US,D,20230324,000000,0.1325,0.1325,0.1,0.1089,8850,0
+TMCWW.US,D,20230327,000000,0.1,0.117799,0.1,0.11,7381,0
+TMCWW.US,D,20230328,000000,0.109899,0.109899,0.1,0.1,1000,0
+TMCWW.US,D,20230329,000000,0.1021,0.11,0.1001,0.105,4557,0
+TMCWW.US,D,20230330,000000,0.1001,0.1225,0.08,0.1,19512,0
+TMCWW.US,D,20230331,000000,0.1188,0.12,0.099,0.119,13390,0
+TMCWW.US,D,20230403,000000,0.1287,0.13,0.1287,0.13,15801,0
+TMCWW.US,D,20230404,000000,0.1171,0.124899,0.111101,0.124899,5100,0
+TMCWW.US,D,20230405,000000,0.124899,0.12499,0.12,0.12,2158,0
+TMCWW.US,D,20230406,000000,0.108901,0.1515,0.1089,0.1501,164327,0
+TMCWW.US,D,20230410,000000,0.134,0.15,0.12,0.12,4522,0
+TMCWW.US,D,20230411,000000,0.12,0.1327,0.11,0.11,38549,0
+TMCWW.US,D,20230412,000000,0.11,0.1349,0.1089,0.134,26359,0
+TMCWW.US,D,20230413,000000,0.1188,0.12,0.11,0.119899,31879,0
+TMCWW.US,D,20230414,000000,0.12,0.129899,0.11,0.11,58671,0
+TMCWW.US,D,20230417,000000,0.1295,0.1295,0.11501,0.116,26800,0
+TMCWW.US,D,20230418,000000,0.1,0.1295,0.1,0.125136,16876,0
+TMCWW.US,D,20230419,000000,0.1282,0.13,0.11,0.11,27331,0
+TMCWW.US,D,20230420,000000,0.1284,0.14,0.1284,0.14,94000,0
+TMCWW.US,D,20230421,000000,0.1435,0.16,0.1435,0.1499,122523,0
+TMCWW.US,D,20230424,000000,0.15,0.15,0.146166,0.1499,7909,0
+TMCWW.US,D,20230425,000000,0.1474,0.1474,0.1436,0.145001,12901,0
+TMCWW.US,D,20230426,000000,0.150001,0.16,0.1311,0.1311,26303,0
+TMCWW.US,D,20230427,000000,0.13525,0.143,0.13,0.13,6965,0
+TMCWW.US,D,20230428,000000,0.143,0.143,0.13,0.143,6588,0
+TMCWW.US,D,20230501,000000,0.1313,0.14,0.12,0.13,96337,0
+TMCWW.US,D,20230502,000000,0.12,0.13,0.1102,0.12,32400,0
+TMCWW.US,D,20230503,000000,0.1112,0.12,0.1101,0.115899,29824,0
+TMCWW.US,D,20230504,000000,0.1188,0.1207,0.1114,0.12065,114900,0
+TMCWW.US,D,20230505,000000,0.1114,0.1151,0.1025,0.11,42152,0
+TMCWW.US,D,20230508,000000,0.11,0.12,0.099,0.11,34687,0
+TMCWW.US,D,20230509,000000,0.11,0.115,0.1099,0.1099,5677,0
+TMCWW.US,D,20230510,000000,0.09,0.1149,0.09,0.0999,59005,0
+TMCWW.US,D,20230511,000000,0.1,0.1,0.094949,0.0998,800,0
+TMCWW.US,D,20230512,000000,0.0999,0.109999,0.081,0.094,28500,0
+TMCWW.US,D,20230515,000000,0.1,0.1,0.096501,0.096501,33687,0
+TMCWW.US,D,20230516,000000,0.0965,0.1001,0.0965,0.1001,5010,0
+TMCWW.US,D,20230517,000000,0.0905,0.1,0.0825,0.0948,47139,0
+TMCWW.US,D,20230518,000000,0.095,0.099999,0.09,0.099999,38200,0
+TMCWW.US,D,20230519,000000,0.085,0.1,0.0825,0.09,57100,0
+TMCWW.US,D,20230522,000000,0.081,0.1,0.08,0.08,60798,0
+TMCWW.US,D,20230523,000000,0.09,0.09,0.0726,0.0827,53072,0
+TMCWW.US,D,20230524,000000,0.08949,0.08949,0.07,0.074399,76992,0
+TMCWW.US,D,20230525,000000,0.075,0.079899,0.0676,0.0731,63711,0
+TMCWW.US,D,20230526,000000,0.0707,0.0707,0.0652,0.07,87257,0
+TMCWW.US,D,20230530,000000,0.0662,0.0695,0.0625,0.0625,25555,0
+TMCWW.US,D,20230531,000000,0.0625,0.067,0.0501,0.0669,182204,0
+TMCWW.US,D,20230601,000000,0.0874,0.0874,0.079,0.079,3450,0
+TMCWW.US,D,20230602,000000,0.08365,0.0873,0.07,0.07,37247,0
+TMCWW.US,D,20230605,000000,0.08,0.08,0.0799,0.08,2750,0
+TMCWW.US,D,20230606,000000,0.075,0.08,0.075,0.0799,6130,0
+TMCWW.US,D,20230607,000000,0.07,0.1,0.07,0.1,83407,0
+TMCWW.US,D,20230608,000000,0.105,0.12,0.1,0.12,19386,0
+TMCWW.US,D,20230609,000000,0.12,0.1299,0.12,0.1224,8804,0
+TMCWW.US,D,20230612,000000,0.1398,0.1399,0.0712,0.129999,50608,0
+TMCWW.US,D,20230613,000000,0.16,0.16,0.1287,0.13,44459,0
+TMCWW.US,D,20230614,000000,0.12,0.1388,0.12,0.12,15546,0
+TMCWW.US,D,20230615,000000,0.1337,0.14,0.109899,0.12,73461,0
+TMCWW.US,D,20230616,000000,0.14,0.16,0.128,0.1432,269091,0
+TMCWW.US,D,20230620,000000,0.17,0.1775,0.133,0.1763,426830,0
+TMCWW.US,D,20230621,000000,0.18,0.1818,0.12,0.165001,110261,0
+TMCWW.US,D,20230622,000000,0.16,0.19,0.16,0.18,399187,0
+TMCWW.US,D,20230623,000000,0.180001,0.188,0.163,0.17018,23024,0
+TMCWW.US,D,20230626,000000,0.182501,0.19,0.15,0.17,42217,0
+TMCWW.US,D,20230627,000000,0.1725,0.1725,0.13,0.1616,60467,0
+TMCWW.US,D,20230628,000000,0.175,0.195,0.15,0.1924,266018,0
+TMCWW.US,D,20230629,000000,0.18,0.197399,0.18,0.1913,41310,0
+TMCWW.US,D,20230630,000000,0.19,0.197499,0.1642,0.1959,54532,0
+TMCWW.US,D,20230703,000000,0.21,0.35,0.2055,0.2802,336429,0
+TMCWW.US,D,20230705,000000,0.33,0.37,0.265,0.34,1352678,0
+TMCWW.US,D,20230706,000000,0.385,0.385,0.27,0.27,193464,0
+TMCWW.US,D,20230707,000000,0.2828,0.34,0.28,0.32,1187831,0
+TMCWW.US,D,20230710,000000,0.43,0.5301,0.36,0.49,720037,0
+TMCWW.US,D,20230711,000000,0.5538,0.5538,0.4252,0.4701,214631,0
+TMCWW.US,D,20230712,000000,0.48,0.49,0.3415,0.3999,92344,0
+TMCWW.US,D,20230713,000000,0.3711,0.4504,0.2674,0.348,374710,0
+TMCWW.US,D,20230714,000000,0.35,0.409899,0.349,0.380001,139625,0
+TMCWW.US,D,20230717,000000,0.39,0.39,0.29,0.3001,93208,0
+TMCWW.US,D,20230718,000000,0.316,0.34,0.3021,0.34,71076,0
+TMCWW.US,D,20230719,000000,0.3031,0.37,0.3021,0.3129,171948,0
+TMCWW.US,D,20230720,000000,0.3296,0.3299,0.2887,0.3056,50336,0
+TMCWW.US,D,20230721,000000,0.3024,0.32,0.2893,0.293,62769,0
+TMCWW.US,D,20230724,000000,0.2,0.24,0.19,0.2055,239212,0
+TMCWW.US,D,20230725,000000,0.185,0.28,0.16,0.223,117334,0
+TMCWW.US,D,20230726,000000,0.2399,0.4486,0.202,0.2572,129942,0
+TMCWW.US,D,20230727,000000,0.33,0.3589,0.2402,0.244,62472,0
+TMCWW.US,D,20230728,000000,0.2422,0.27,0.2401,0.25,52913,0
+TMCWW.US,D,20230731,000000,0.3,0.3588,0.26,0.2961,148613,0
+TMCWW.US,D,20230801,000000,0.3,0.3101,0.275,0.295,48304,0
+TMCWW.US,D,20230802,000000,0.2,0.2286,0.19,0.205,206316,0
+TMCWW.US,D,20230803,000000,0.201,0.2285,0.1725,0.1762,91159,0
+TMCWW.US,D,20230804,000000,0.18,0.1896,0.1125,0.1323,365378,0
+TMCWW.US,D,20230807,000000,0.135,0.1599,0.13,0.1331,341896,0
+TMCWW.US,D,20230808,000000,0.165,0.165,0.1302,0.1475,43633,0
+TMCWW.US,D,20230809,000000,0.1476,0.149899,0.1255,0.1327,82612,0
+TMCWW.US,D,20230810,000000,0.14,0.149899,0.1314,0.1431,78556,0
+TMCWW.US,D,20230811,000000,0.1324,0.14,0.11,0.1296,48625,0
+TMCWW.US,D,20230814,000000,0.15,0.19,0.15,0.1725,108832,0
+TMCWW.US,D,20230815,000000,0.175,0.189,0.151098,0.189,14896,0
+TMCWW.US,D,20230816,000000,0.188,0.189,0.1614,0.1855,19924,0
+TMCWW.US,D,20230817,000000,0.1881,0.1889,0.165,0.165,19823,0
+TMCWW.US,D,20230818,000000,0.1601,0.161,0.1601,0.161,14201,0
+TMCWW.US,D,20230821,000000,0.160001,0.1782,0.15,0.15,29226,0
+TMCWW.US,D,20230822,000000,0.169899,0.169899,0.15,0.15,740,0
+TMCWW.US,D,20230823,000000,0.17,0.175,0.1515,0.1515,7311,0
+TMCWW.US,D,20230824,000000,0.1515,0.1515,0.141,0.15,64820,0
+TMCWW.US,D,20230825,000000,0.1634,0.175,0.15,0.171,46291,0
+TMCWW.US,D,20230828,000000,0.1504,0.173,0.1501,0.1525,57609,0
+TMCWW.US,D,20230829,000000,0.173,0.173,0.151,0.1576,46233,0
+TMCWW.US,D,20230830,000000,0.157,0.172899,0.151,0.152,18615,0
+TMCWW.US,D,20230831,000000,0.1683,0.17,0.1395,0.14,79978,0
+TMCWW.US,D,20230901,000000,0.15,0.165,0.15,0.155,6839,0
+TMCWW.US,D,20230905,000000,0.156,0.1687,0.14,0.15,43492,0
+TMCWW.US,D,20230906,000000,0.165,0.1718,0.139,0.16,23854,0
+TMCWW.US,D,20230907,000000,0.16,0.1723,0.14,0.16,33084,0
+TMCWW.US,D,20230908,000000,0.16,0.166,0.1599,0.1599,34100,0
+TMCWW.US,D,20230911,000000,0.14,0.173,0.14,0.142,68255,0
+TMCWW.US,D,20230912,000000,0.14,0.170899,0.14,0.1424,17395,0
+TMCWW.US,D,20230913,000000,0.16,0.16,0.141,0.141,8870,0
+TMCWW.US,D,20230914,000000,0.1502,0.170899,0.141,0.1515,15470,0
+TMCWW.US,D,20230915,000000,0.1683,0.172919,0.15,0.15,81777,0
+TMCWW.US,D,20230918,000000,0.15,0.17,0.15,0.15,5505,0
+TMCWW.US,D,20230919,000000,0.15,0.16,0.142,0.1464,12738,0
+TMCWW.US,D,20230920,000000,0.1465,0.15,0.1464,0.1464,4044,0
+TMCWW.US,D,20230921,000000,0.143,0.17,0.142,0.15,94297,0
+TMCWW.US,D,20230922,000000,0.15,0.15,0.1421,0.1421,17012,0
+TMCWW.US,D,20230925,000000,0.15,0.15,0.1316,0.1325,39723,0
+TMCWW.US,D,20230926,000000,0.135,0.17,0.11,0.13,70476,0
+TMCWW.US,D,20230927,000000,0.119999,0.13,0.110001,0.13,15018,0
+TMCWW.US,D,20230928,000000,0.116,0.169,0.0632,0.0901,331039,0
+TMCWW.US,D,20230929,000000,0.105,0.1101,0.105,0.1101,26096,0
+TMCWW.US,D,20231002,000000,0.13,0.14,0.115,0.119751,4310,0
+TMCWW.US,D,20231003,000000,0.1088,0.117,0.1035,0.11,9060,0
+TMCWW.US,D,20231004,000000,0.105101,0.105101,0.06,0.0778,287147,0
+TMCWW.US,D,20231005,000000,0.0895,0.098799,0.075,0.078112,22301,0
+TMCWW.US,D,20231006,000000,0.078,0.0988,0.078,0.08,10877,0
+TMCWW.US,D,20231009,000000,0.108,0.108,0.09,0.0917,9952,0
+TMCWW.US,D,20231010,000000,0.1,0.1,0.09,0.09,2437,0
+TMCWW.US,D,20231011,000000,0.0999,0.1,0.093,0.0999,18627,0
+TMCWW.US,D,20231012,000000,0.1009,0.109799,0.0931,0.1,4500,0
+TMCWW.US,D,20231013,000000,0.093,0.0963,0.093,0.0963,9639,0
+TMCWW.US,D,20231016,000000,0.1,0.1,0.0696,0.1,12964,0
+TMCWW.US,D,20231017,000000,0.083,0.099899,0.083,0.09,4091,0
+TMCWW.US,D,20231019,000000,0.09,0.098799,0.08,0.08,26507,0
+TMCWW.US,D,20231020,000000,0.0979,0.0979,0.085,0.085,5195,0
+TMCWW.US,D,20231023,000000,0.09,0.0946,0.0643,0.089701,19958,0
+TMCWW.US,D,20231024,000000,0.0878,0.1,0.0878,0.0955,2109,0
+TMCWW.US,D,20231025,000000,0.09,0.101,0.09,0.095,15436,0
+TMCWW.US,D,20231026,000000,0.1089,0.13,0.095,0.095,17042,0
+TMCWW.US,D,20231027,000000,0.089899,0.1034,0.085,0.09,18127,0
+TMCWW.US,D,20231030,000000,0.0909,0.0909,0.07,0.08615,14195,0
+TMCWW.US,D,20231031,000000,0.0871,0.095,0.0871,0.095,1677,0
+TMCWW.US,D,20231101,000000,0.1,0.1,0.0975,0.0975,4150,0
+TMCWW.US,D,20231102,000000,0.099899,0.099899,0.094053,0.0953,2937,0
+TMCWW.US,D,20231103,000000,0.0953,0.1582,0.07,0.1485,104258,0
+TMCWW.US,D,20231106,000000,0.1161,0.1255,0.1,0.107,8294,0
+TMCWW.US,D,20231107,000000,0.1,0.1061,0.0805,0.098,67827,0
+TMCWW.US,D,20231108,000000,0.1,0.1,0.0891,0.09,24707,0
+TMCWW.US,D,20231109,000000,0.11,0.110076,0.09,0.0913,18211,0
+TMCWW.US,D,20231110,000000,0.0851,0.1,0.085,0.085,7020,0
+TMCWW.US,D,20231113,000000,0.0975,0.12,0.0975,0.1146,45507,0
+TMCWW.US,D,20231114,000000,0.115,0.115,0.11,0.11,5574,0
+TMCWW.US,D,20231115,000000,0.12,0.1249,0.0912,0.1,71170,0
+TMCWW.US,D,20231116,000000,0.11,0.115,0.0952,0.0964,2707,0
+TMCWW.US,D,20231117,000000,0.1074,0.116,0.095953,0.096,14415,0
+TMCWW.US,D,20231120,000000,0.1,0.11499,0.0926,0.0952,28462,0
+TMCWW.US,D,20231121,000000,0.114,0.12,0.09,0.091,77328,0
+TMCWW.US,D,20231122,000000,0.119,0.12,0.103,0.11,31200,0
+TMCWW.US,D,20231124,000000,0.103,0.1443,0.1001,0.143,76816,0
+TMCWW.US,D,20231127,000000,0.125,0.138,0.1209,0.1367,11217,0
+TMCWW.US,D,20231128,000000,0.1499,0.17,0.1197,0.1699,70438,0
+TMCWW.US,D,20231129,000000,0.18,0.1875,0.1605,0.1628,54842,0
+TMCWW.US,D,20231130,000000,0.1825,0.185,0.14,0.14,27562,0
+TMCWW.US,D,20231201,000000,0.185,0.189,0.1475,0.1475,31370,0
+TMCWW.US,D,20231204,000000,0.1575,0.175,0.1575,0.175,2758,0
+TMCWW.US,D,20231205,000000,0.18,0.189999,0.165,0.18,3531,0
+TMCWW.US,D,20231206,000000,0.180001,0.1801,0.1401,0.1499,15498,0
+TMCWW.US,D,20231207,000000,0.18,0.1875,0.145,0.153,15022,0
+TMCWW.US,D,20231208,000000,0.153,0.153,0.15,0.15,20173,0
+TMCWW.US,D,20231211,000000,0.145,0.1464,0.137499,0.14,37902,0
+TMCWW.US,D,20231212,000000,0.1475,0.1475,0.13292,0.1334,30034,0
+TMCWW.US,D,20231213,000000,0.13,0.1313,0.1251,0.13,21171,0
+TMCWW.US,D,20231214,000000,0.1584,0.209725,0.128249,0.13,168777,0
+TMCWW.US,D,20231215,000000,0.1577,0.1577,0.12,0.13,273880,0
+TMCWW.US,D,20231218,000000,0.12,0.1212,0.109499,0.11,250278,0
+TMCWW.US,D,20231219,000000,0.12,0.12,0.1,0.1092,66797,0
+TMCWW.US,D,20231220,000000,0.11,0.12,0.1011,0.11,50932,0
+TMCWW.US,D,20231221,000000,0.1199,0.15,0.11,0.14,40474,0
+TMCWW.US,D,20231222,000000,0.12,0.12,0.1016,0.1124,113305,0
+TMCWW.US,D,20231226,000000,0.1011,0.12,0.1,0.1097,31533,0
+TMCWW.US,D,20231227,000000,0.1098,0.120001,0.1,0.1098,208879,0
+TMCWW.US,D,20231228,000000,0.1098,0.14,0.1098,0.115,86223,0
+TMCWW.US,D,20231229,000000,0.1288,0.14,0.1102,0.1265,21589,0
+TMCWW.US,D,20240102,000000,0.1298,0.13,0.112,0.13,27841,0
+TMCWW.US,D,20240103,000000,0.12,0.1399,0.1175,0.1203,98699,0
+TMCWW.US,D,20240104,000000,0.1298,0.153,0.1088,0.135,2120368,0
+TMCWW.US,D,20240105,000000,0.1485,0.15,0.1226,0.138,219279,0
+TMCWW.US,D,20240108,000000,0.148,0.169,0.1215,0.16,453358,0
+TMCWW.US,D,20240109,000000,0.15,0.16,0.1322,0.15,103698,0
+TMCWW.US,D,20240110,000000,0.1498,0.16,0.121,0.15,104471,0
+TMCWW.US,D,20240111,000000,0.1575,0.169,0.135749,0.149,23413,0
+TMCWW.US,D,20240112,000000,0.149,0.1493,0.1315,0.1399,32585,0
+TMCWW.US,D,20240116,000000,0.149,0.15,0.1103,0.1296,32501,0
+TMCWW.US,D,20240117,000000,0.1362,0.1375,0.1112,0.135,7274,0
+TMCWW.US,D,20240118,000000,0.13,0.13,0.121201,0.1252,47660,0
+TMCWW.US,D,20240119,000000,0.1249,0.125,0.115501,0.1249,56973,0
+TMCWW.US,D,20240122,000000,0.1287,0.1287,0.1172,0.1223,41343,0
+TMCWW.US,D,20240123,000000,0.1287,0.13,0.120946,0.1271,19414,0
+TMCWW.US,D,20240124,000000,0.13,0.13,0.12,0.125,26465,0
+TMCWW.US,D,20240125,000000,0.13,0.13,0.1,0.1136,1071867,0
+TMCWW.US,D,20240126,000000,0.1243,0.13,0.113,0.124699,12922,0
+TMCWW.US,D,20240129,000000,0.125,0.1284,0.1131,0.1202,88664,0
+TMCWW.US,D,20240130,000000,0.1284,0.13,0.116,0.1199,9227,0
+TMCWW.US,D,20240131,000000,0.1299,0.1299,0.122,0.124,2508,0
+TMCWW.US,D,20240201,000000,0.125,0.13,0.125,0.126051,12820,0
+TMCWW.US,D,20240202,000000,0.125,0.13,0.125,0.13,28381,0
+TMCWW.US,D,20240205,000000,0.127549,0.14,0.127549,0.1399,18083,0
+TMCWW.US,D,20240206,000000,0.1306,0.14,0.1302,0.1397,29653,0
+TMCWW.US,D,20240207,000000,0.1311,0.14,0.1298,0.1298,77936,0
+TMCWW.US,D,20240208,000000,0.1216,0.1377,0.12,0.13,16375,0
+TMCWW.US,D,20240209,000000,0.13,0.13,0.1201,0.13,22956,0
+TMCWW.US,D,20240212,000000,0.14,0.14,0.121,0.13,31350,0
+TMCWW.US,D,20240213,000000,0.122,0.1223,0.1152,0.12,19939,0
+TMCWW.US,D,20240214,000000,0.12,0.125,0.119699,0.1199,16692,0
+TMCWW.US,D,20240215,000000,0.118,0.125,0.11,0.125,43535,0
+TMCWW.US,D,20240216,000000,0.14,0.14,0.1112,0.12,49647,0
+TMCWW.US,D,20240220,000000,0.13,0.13,0.1001,0.12,72446,0
+TMCWW.US,D,20240221,000000,0.1002,0.13,0.1002,0.1189,122331,0
+TMCWW.US,D,20240222,000000,0.1203,0.13,0.116718,0.12,76422,0
+TMCWW.US,D,20240223,000000,0.12,0.138,0.1191,0.135,135735,0
+TMCWW.US,D,20240226,000000,0.14,0.14,0.11,0.124099,51950,0
+TMCWW.US,D,20240227,000000,0.1203,0.1293,0.12,0.129,60727,0
+TMCWW.US,D,20240228,000000,0.1201,0.148699,0.1201,0.148699,130556,0
+TMCWW.US,D,20240229,000000,0.13,0.16,0.1278,0.15,52246,0
+TMCWW.US,D,20240301,000000,0.16,0.16,0.13,0.145,39772,0
+TMCWW.US,D,20240304,000000,0.14,0.148,0.1304,0.1351,59674,0
+TMCWW.US,D,20240305,000000,0.1396,0.1594,0.135,0.155,103080,0
+TMCWW.US,D,20240306,000000,0.16,0.1615,0.131,0.16,38695,0
+TMCWW.US,D,20240307,000000,0.1549,0.17,0.15,0.17,86741,0
+TMCWW.US,D,20240308,000000,0.17,0.18,0.16,0.18,127104,0
+TMCWW.US,D,20240311,000000,0.185,0.1975,0.175,0.19,40175,0
+TMCWW.US,D,20240312,000000,0.18,0.2505,0.16,0.2201,251852,0
+TMCWW.US,D,20240313,000000,0.32,0.32,0.2201,0.25,396632,0
+TMCWW.US,D,20240314,000000,0.2798,0.2989,0.2008,0.215001,186626,0
+TMCWW.US,D,20240315,000000,0.21,0.22,0.201,0.21995,28228,0
+TMCWW.US,D,20240318,000000,0.2101,0.22,0.2101,0.2199,16983,0
+TMCWW.US,D,20240319,000000,0.22,0.22,0.185,0.199,41270,0
+TMCWW.US,D,20240320,000000,0.2099,0.21,0.1901,0.209899,22847,0
+TMCWW.US,D,20240321,000000,0.2199,0.2295,0.203,0.2173,59845,0
+TMCWW.US,D,20240322,000000,0.2033,0.21,0.2,0.21,46419,0
+TMCWW.US,D,20240325,000000,0.2001,0.21,0.17,0.19,36519,0
+TMCWW.US,D,20240326,000000,0.17,0.17,0.1216,0.1402,179034,0
+TMCWW.US,D,20240327,000000,0.175101,0.175101,0.1404,0.15,17117,0
+TMCWW.US,D,20240328,000000,0.18,0.18,0.15,0.15,13560,0
+TMCWW.US,D,20240401,000000,0.156,0.166,0.15,0.15,11194,0
+TMCWW.US,D,20240402,000000,0.1599,0.21,0.1599,0.162,75536,0
+TMCWW.US,D,20240403,000000,0.21,0.22,0.15,0.1775,79215,0
+TMCWW.US,D,20240404,000000,0.24,0.24,0.15,0.1898,80766,0
+TMCWW.US,D,20240405,000000,0.1799,0.185,0.1527,0.169,129350,0
+TMCWW.US,D,20240408,000000,0.17,0.19,0.151,0.1729,65372,0
+TMCWW.US,D,20240409,000000,0.18,0.198,0.17,0.17,41791,0
+TMCWW.US,D,20240410,000000,0.1602,0.26,0.16,0.2371,138449,0
+TMCWW.US,D,20240411,000000,0.2021,0.2437,0.2001,0.2119,12361,0
+TMCWW.US,D,20240412,000000,0.195,0.24,0.195,0.2204,35927,0
+TMCWW.US,D,20240415,000000,0.24,0.24,0.2108,0.237399,3397,0
+TMCWW.US,D,20240416,000000,0.2108,0.225,0.1801,0.22,38385,0
+TMCWW.US,D,20240417,000000,0.2299,0.235,0.22,0.22,26073,0
+TMCWW.US,D,20240418,000000,0.212501,0.23,0.192,0.2264,21450,0
+TMCWW.US,D,20240419,000000,0.2132,0.23,0.2,0.225,9332,0
+TMCWW.US,D,20240422,000000,0.2094,0.2187,0.1907,0.1908,21659,0
+TMCWW.US,D,20240423,000000,0.2138,0.22,0.17,0.1996,30465,0
+TMCWW.US,D,20240424,000000,0.205,0.2088,0.182,0.199,6184,0
+TMCWW.US,D,20240425,000000,0.18,0.208,0.17,0.19,25179,0
+TMCWW.US,D,20240430,000000,0.18,0.18,0.1551,0.16,42931,0
+TMCWW.US,D,20240501,000000,0.1649,0.18,0.16,0.179899,84649,0
+TMCWW.US,D,20240502,000000,0.1799,0.1851,0.1601,0.17,25440,0
+TMCWW.US,D,20240503,000000,0.168,0.1725,0.1606,0.165,29596,0
+TMCWW.US,D,20240506,000000,0.182,0.182,0.1626,0.163,12490,0
+TMCWW.US,D,20240507,000000,0.18,0.1815,0.1577,0.1577,14175,0
+TMCWW.US,D,20240508,000000,0.1605,0.17,0.16,0.16,23299,0
+TMCWW.US,D,20240509,000000,0.17,0.18,0.165,0.165,3092,0
+TMCWW.US,D,20240510,000000,0.174516,0.18,0.1642,0.1643,9956,0
+TMCWW.US,D,20240513,000000,0.1848,0.19,0.1713,0.18,22544,0
+TMCWW.US,D,20240514,000000,0.18,0.18,0.1699,0.171,44636,0
+TMCWW.US,D,20240515,000000,0.181,0.181,0.1697,0.1697,24223,0
+TMCWW.US,D,20240516,000000,0.17,0.18,0.165,0.18,46000,0
+TMCWW.US,D,20240517,000000,0.179999,0.179999,0.1651,0.171703,34143,0
+TMCWW.US,D,20240520,000000,0.175,0.175,0.158,0.1742,20566,0
+TMCWW.US,D,20240521,000000,0.17,0.1701,0.1601,0.162328,29135,0
+TMCWW.US,D,20240522,000000,0.1601,0.1601,0.15,0.1501,47453,0
+TMCWW.US,D,20240523,000000,0.1599,0.17386,0.1599,0.17,83939,0
+TMCWW.US,D,20240524,000000,0.172,0.184501,0.172,0.180001,69910,0
+TMCWW.US,D,20240528,000000,0.18,0.189,0.17,0.189,91865,0
+TMCWW.US,D,20240529,000000,0.185986,0.1907,0.181053,0.1906,41037,0
+TMCWW.US,D,20240530,000000,0.173,0.19,0.173,0.185,24439,0
+TMCWW.US,D,20240531,000000,0.2,0.2,0.17,0.185,274983,0
+TMCWW.US,D,20240603,000000,0.179,0.19,0.17,0.1799,47135,0
+TMCWW.US,D,20240604,000000,0.18612,0.21,0.171,0.206,5754,0
+TMCWW.US,D,20240605,000000,0.1977,0.1977,0.18785,0.188416,3178,0
+TMCWW.US,D,20240606,000000,0.1946,0.195,0.145,0.175,167341,0
+TMCWW.US,D,20240607,000000,0.1699,0.184,0.1651,0.184,13955,0
+TMCWW.US,D,20240610,000000,0.19,0.19,0.165298,0.1733,31637,0
+TMCWW.US,D,20240611,000000,0.1799,0.1799,0.16,0.16805,5890,0
+TMCWW.US,D,20240612,000000,0.1799,0.1901,0.175053,0.1865,12261,0
+TMCWW.US,D,20240613,000000,0.18,0.199,0.1797,0.18,38350,0
+TMCWW.US,D,20240614,000000,0.198959,0.2,0.177,0.2,75254,0
+TMCWW.US,D,20240617,000000,0.1801,0.2,0.16,0.1998,19696,0
+TMCWW.US,D,20240618,000000,0.1893,0.1975,0.16,0.1875,18014,0
+TMCWW.US,D,20240620,000000,0.1874,0.1895,0.1774,0.1895,17753,0
+TMCWW.US,D,20240621,000000,0.18,0.1895,0.18,0.1801,13127,0
+TMCWW.US,D,20240624,000000,0.180101,0.2,0.18,0.2,14022,0
+TMCWW.US,D,20240625,000000,0.2,0.2,0.180353,0.1999,18580,0
+TMCWW.US,D,20240626,000000,0.193478,0.198,0.1782,0.198,18590,0
+TMCWW.US,D,20240627,000000,0.15,0.197,0.15,0.1775,13019,0
+TMCWW.US,D,20240628,000000,0.1751,0.18,0.1551,0.1583,31280,0
+TMCWW.US,D,20240701,000000,0.160101,0.167401,0.160101,0.167401,5238,0
+TMCWW.US,D,20240702,000000,0.165,0.1748,0.1582,0.174699,20247,0
+TMCWW.US,D,20240703,000000,0.1664,0.1748,0.1581,0.1581,11349,0
+TMCWW.US,D,20240705,000000,0.17,0.17,0.16,0.165,94646,0
+TMCWW.US,D,20240708,000000,0.1748,0.2,0.17,0.17,51981,0
+TMCWW.US,D,20240709,000000,0.1778,0.198,0.1777,0.1979,27806,0
+TMCWW.US,D,20240710,000000,0.18,0.2,0.1452,0.1689,57471,0
+TMCWW.US,D,20240711,000000,0.178,0.185,0.178,0.178,2172,0
+TMCWW.US,D,20240712,000000,0.1899,0.1899,0.1653,0.1702,14008,0
+TMCWW.US,D,20240715,000000,0.17,0.17,0.165,0.17,1278,0
+TMCWW.US,D,20240716,000000,0.182499,0.19,0.1451,0.1897,18025,0
+TMCWW.US,D,20240717,000000,0.175,0.175,0.16005,0.160098,18950,0
+TMCWW.US,D,20240718,000000,0.16,0.1601,0.1199,0.13,84844,0
+TMCWW.US,D,20240719,000000,0.13,0.16,0.13,0.16,26845,0
+TMCWW.US,D,20240722,000000,0.138,0.16,0.1308,0.1402,23104,0
+TMCWW.US,D,20240723,000000,0.16,0.16,0.1,0.1262,53714,0
+TMCWW.US,D,20240724,000000,0.12,0.13,0.101,0.120198,75537,0
+TMCWW.US,D,20240725,000000,0.120298,0.141,0.1202,0.141,63504,0
+TMCWW.US,D,20240726,000000,0.15,0.15,0.1315,0.1316,20033,0
+TMCWW.US,D,20240729,000000,0.1315,0.1429,0.1163,0.12,39083,0
+TMCWW.US,D,20240730,000000,0.1333,0.1333,0.095,0.1275,35959,0
+TMCWW.US,D,20240731,000000,0.12,0.1275,0.1,0.11,22597,0
+TMCWW.US,D,20240801,000000,0.11,0.1125,0.1,0.112299,42472,0
+TMCWW.US,D,20240802,000000,0.1124,0.12,0.094999,0.1128,47589,0
+TMCWW.US,D,20240805,000000,0.095,0.1198,0.09,0.1063,13131,0
+TMCWW.US,D,20240806,000000,0.11,0.121751,0.11,0.112,32285,0
+TMCWW.US,D,20240807,000000,0.11,0.12,0.1,0.103,27155,0
+TMCWW.US,D,20240808,000000,0.1095,0.1096,0.1006,0.1096,33114,0
+TMCWW.US,D,20240809,000000,0.106,0.1098,0.106,0.106,763,0
+TMCWW.US,D,20240812,000000,0.11,0.11,0.1,0.1,3978,0
+TMCWW.US,D,20240813,000000,0.1099,0.115,0.106,0.106,29775,0
+TMCWW.US,D,20240814,000000,0.107399,0.1075,0.1,0.1075,18264,0
+TMCWW.US,D,20240815,000000,0.08,0.107601,0.08,0.107299,85107,0
+TMCWW.US,D,20240816,000000,0.1098,0.12,0.1007,0.1096,97277,0
+TMCWW.US,D,20240819,000000,0.115,0.115,0.0921,0.104953,112833,0
+TMCWW.US,D,20240820,000000,0.1005,0.1049,0.0901,0.1042,139276,0
+TMCWW.US,D,20240821,000000,0.1044,0.114,0.1007,0.114,58770,0
+TMCWW.US,D,20240822,000000,0.114,0.117,0.102,0.11,27707,0
+TMCWW.US,D,20240823,000000,0.116,0.116,0.105,0.1158,23581,0
+TMCWW.US,D,20240826,000000,0.1175,0.1175,0.11,0.116,6297,0
+TMCWW.US,D,20240827,000000,0.11,0.1125,0.1016,0.106,16843,0
+TMCWW.US,D,20240828,000000,0.1159,0.116,0.1015,0.112,4481,0
+TMCWW.US,D,20240829,000000,0.1015,0.10336,0.0912,0.1,33434,0
+TMCWW.US,D,20240830,000000,0.0955,0.0998,0.088853,0.09899,86246,0
+TMCWW.US,D,20240903,000000,0.0999,0.0999,0.0831,0.0887,38402,0
+TMCWW.US,D,20240904,000000,0.0945,0.0999,0.0775,0.08,131770,0
+TMCWW.US,D,20240905,000000,0.095,0.095,0.0752,0.0832,123694,0
+TMCWW.US,D,20240906,000000,0.082,0.086,0.078579,0.08,53072,0
+TMCWW.US,D,20240909,000000,0.09,0.09,0.076,0.079271,53485,0
+TMCWW.US,D,20240910,000000,0.0837,0.0837,0.076,0.0793,47175,0
+TMCWW.US,D,20240911,000000,0.08,0.081,0.0767,0.0792,8562,0
+TMCWW.US,D,20240912,000000,0.0793,0.085,0.07,0.080052,22424,0
+TMCWW.US,D,20240913,000000,0.0854,0.0854,0.0752,0.08,14287,0
+TMCWW.US,D,20240916,000000,0.085,0.1088,0.073,0.0929,166223,0
+TMCWW.US,D,20240917,000000,0.1,0.102026,0.0815,0.0852,3870,0
+TMCWW.US,D,20240918,000000,0.0837,0.0949,0.0837,0.0949,10410,0
+TMCWW.US,D,20240919,000000,0.098,0.0984,0.0392,0.0766,93993,0
+TMCWW.US,D,20240920,000000,0.071,0.087,0.066,0.08,75309,0
+TMCWW.US,D,20240923,000000,0.088,0.088,0.064999,0.0846,29530,0
+TMCWW.US,D,20240924,000000,0.0808,0.088,0.07934,0.0848,9258,0
+TMCWW.US,D,20240925,000000,0.0848,0.090101,0.0805,0.0839,24825,0
+TMCWW.US,D,20240926,000000,0.09,0.0945,0.0835,0.0945,11642,0
+TMCWW.US,D,20240927,000000,0.094499,0.0985,0.0826,0.09,38560,0
+TMCWW.US,D,20240930,000000,0.09,0.09,0.0771,0.0824,9366,0
+TMCWW.US,D,20241001,000000,0.078,0.09,0.0667,0.088518,20780,0
+TMCWW.US,D,20241002,000000,0.0719,0.0797,0.0551,0.0666,152112,0
+TMCWW.US,D,20241003,000000,0.0676,0.0757,0.06,0.0698,76615,0
+TMCWW.US,D,20241004,000000,0.076799,0.076799,0.0556,0.075,4912,0
+TMCWW.US,D,20241007,000000,0.061,0.0733,0.061,0.0732,34588,0
+TMCWW.US,D,20241008,000000,0.066399,0.07,0.061,0.065,27427,0
+TMCWW.US,D,20241009,000000,0.0605,0.0695,0.0605,0.0694,15183,0
+TMCWW.US,D,20241010,000000,0.0694,0.0742,0.0643,0.069964,14653,0
+TMCWW.US,D,20241011,000000,0.07,0.0985,0.0654,0.0985,42311,0
+TMCWW.US,D,20241014,000000,0.071,0.085,0.0655,0.085,43858,0
+TMCWW.US,D,20241015,000000,0.071,0.079,0.0652,0.078,39656,0
+TMCWW.US,D,20241016,000000,0.079,0.079,0.0666,0.0735,6696,0
+TMCWW.US,D,20241017,000000,0.074,0.09,0.07,0.0856,30479,0
+TMCWW.US,D,20241018,000000,0.088999,0.089,0.075,0.0854,11513,0
+TMCWW.US,D,20241021,000000,0.08,0.08,0.075,0.0799,18030,0
+TMCWW.US,D,20241022,000000,0.079,0.079,0.072,0.073,18410,0
+TMCWW.US,D,20241023,000000,0.0707,0.0707,0.055,0.0589,71976,0
+TMCWW.US,D,20241024,000000,0.068,0.068,0.0617,0.0648,19509,0
+TMCWW.US,D,20241025,000000,0.0675,0.0799,0.0663,0.0708,16714,0
+TMCWW.US,D,20241028,000000,0.0656,0.0792,0.0551,0.0722,56415,0
+TMCWW.US,D,20241029,000000,0.0725,0.084,0.0622,0.0834,25106,0
+TMCWW.US,D,20241030,000000,0.081,0.081,0.064,0.067,35958,0
+TMCWW.US,D,20241031,000000,0.0832,0.084,0.0722,0.0791,1655,0
+TMCWW.US,D,20241101,000000,0.072149,0.0791,0.06,0.06,5359,0
+TMCWW.US,D,20241104,000000,0.06,0.0749,0.0551,0.058101,51376,0
+TMCWW.US,D,20241105,000000,0.061,0.061,0.06095,0.060953,2552,0
+TMCWW.US,D,20241106,000000,0.061,0.061,0.05605,0.058699,22860,0
+TMCWW.US,D,20241107,000000,0.0625,0.0798,0.051,0.0631,88530,0
+TMCWW.US,D,20241108,000000,0.0728,0.0728,0.0702,0.0714,4593,0
+TMCWW.US,D,20241111,000000,0.0714,0.0895,0.061,0.0735,66455,0
+TMCWW.US,D,20241112,000000,0.0669,0.084,0.0669,0.0834,17333,0
+TMCWW.US,D,20241113,000000,0.077,0.084,0.0671,0.0706,21387,0
+TMCWW.US,D,20241114,000000,0.0728,0.0792,0.07,0.07,34328,0
+TMCWW.US,D,20241115,000000,0.0759,0.0759,0.07,0.0759,6050,0
+TMCWW.US,D,20241118,000000,0.0782,0.092,0.0759,0.0859,108333,0
+TMCWW.US,D,20241119,000000,0.092,0.092,0.0667,0.075,187019,0
+TMCWW.US,D,20241120,000000,0.0733,0.075,0.0673,0.075,3884,0
+TMCWW.US,D,20241121,000000,0.074,0.087,0.0663,0.085899,502493,0
+TMCWW.US,D,20241122,000000,0.087,0.087,0.0664,0.0664,47648,0
+TMCWW.US,D,20241125,000000,0.0605,0.092,0.0605,0.0841,44901,0
+TMCWW.US,D,20241126,000000,0.0841,0.1,0.073,0.085,70894,0
+TMCWW.US,D,20241127,000000,0.084,0.0852,0.076,0.078,9708,0
+TMCWW.US,D,20241129,000000,0.0779,0.0842,0.0711,0.0711,14935,0
+TMCWW.US,D,20241202,000000,0.083,0.083,0.0651,0.0699,61665,0
+TMCWW.US,D,20241203,000000,0.065,0.0805,0.065,0.0798,34821,0
+TMCWW.US,D,20241204,000000,0.07795,0.0798,0.0705,0.0775,16415,0
+TMCWW.US,D,20241205,000000,0.0775,0.0805,0.07,0.0751,34721,0
+TMCWW.US,D,20241206,000000,0.0756,0.0805,0.0751,0.0751,36685,0
+TMCWW.US,D,20241209,000000,0.075,0.0781,0.073,0.0781,11883,0
+TMCWW.US,D,20241210,000000,0.075,0.085,0.0705,0.075,89806,0
+TMCWW.US,D,20241211,000000,0.076,0.08,0.0712,0.08,31328,0
+TMCWW.US,D,20241212,000000,0.081,0.081,0.0594,0.065,360376,0
+TMCWW.US,D,20241213,000000,0.0652,0.0695,0.06,0.067899,39803,0
+TMCWW.US,D,20241216,000000,0.0619,0.0725,0.0517,0.0692,81270,0
+TMCWW.US,D,20241217,000000,0.0692,0.0692,0.064851,0.069,27982,0
+TMCWW.US,D,20241218,000000,0.0695,0.07,0.057435,0.0575,23922,0
+TMCWW.US,D,20241219,000000,0.0673,0.0679,0.0586,0.0624,15391,0
+TMCWW.US,D,20241220,000000,0.0665,0.0695,0.0575,0.0694,70330,0
+TMCWW.US,D,20241223,000000,0.0603,0.0787,0.0603,0.075,86527,0
+TMCWW.US,D,20241224,000000,0.074549,0.0988,0.074549,0.094,62817,0
+TMCWW.US,D,20241226,000000,0.087,0.1,0.07525,0.0875,118204,0
+TMCWW.US,D,20241227,000000,0.09,0.1325,0.084,0.13,294158,0
+TMCWW.US,D,20241230,000000,0.13,0.137399,0.1013,0.124546,83243,0
+TMCWW.US,D,20241231,000000,0.11,0.12,0.095,0.1097,64646,0
+TMCWW.US,D,20250102,000000,0.1055,0.12495,0.1055,0.12,63200,0
+TMCWW.US,D,20250103,000000,0.12,0.1498,0.1166,0.1249,193562,0
+TMCWW.US,D,20250106,000000,0.1205,0.138,0.1081,0.129,102657,0
+TMCWW.US,D,20250107,000000,0.1178,0.1295,0.112,0.1247,45313,0
+TMCWW.US,D,20250108,000000,0.1,0.11,0.0972,0.1074,220303,0
+TMCWW.US,D,20250110,000000,0.125,0.1389,0.1099,0.12,205170,0
+TMCWW.US,D,20250113,000000,0.12,0.14,0.090848,0.098376,298737,0
+TMCWW.US,D,20250114,000000,0.1,0.11,0.0931,0.0945,94523,0
+TMCWW.US,D,20250115,000000,0.1075,0.1424,0.1045,0.13,387753,0
+TMCWW.US,D,20250116,000000,0.1375,0.1648,0.135,0.1587,262475,0
+TMCWW.US,D,20250117,000000,0.19,0.2188,0.1747,0.1801,409389,0
+TMCWW.US,D,20250121,000000,0.17,0.1875,0.1503,0.17,114921,0
+TMCWW.US,D,20250122,000000,0.168,0.1684,0.141,0.155,127531,0
+TMCWW.US,D,20250123,000000,0.1549,0.1549,0.1268,0.1379,134694,0
+TMCWW.US,D,20250124,000000,0.14,0.1501,0.1351,0.15,110248,0
+TMCWW.US,D,20250127,000000,0.15,0.15,0.13,0.1386,184315,0
+TMCWW.US,D,20250128,000000,0.1289,0.1539,0.1277,0.1527,153836,0
+TMCWW.US,D,20250129,000000,0.1527,0.1527,0.1285,0.1398,131821,0
+TMCWW.US,D,20250130,000000,0.145,0.1527,0.135001,0.1527,120507,0
+TMCWW.US,D,20250131,000000,0.1527,0.1527,0.15,0.1507,58191,0
+TMCWW.US,D,20250203,000000,0.148,0.18,0.148,0.1727,203435,0
+TMCWW.US,D,20250204,000000,0.1732,0.199,0.1726,0.1861,198369,0
+TMCWW.US,D,20250205,000000,0.2,0.20385,0.1777,0.19,87588,0
+TMCWW.US,D,20250206,000000,0.185,0.1971,0.185,0.187501,16018,0
+TMCWW.US,D,20250207,000000,0.1901,0.22,0.1808,0.21,31229,0
+TMCWW.US,D,20250210,000000,0.1911,0.2229,0.1911,0.2229,30636,0
+TMCWW.US,D,20250211,000000,0.211601,0.211601,0.1801,0.19,107288,0
+TMCWW.US,D,20250212,000000,0.19,0.2057,0.182,0.1883,67518,0
+TMCWW.US,D,20250213,000000,0.2099,0.2188,0.2,0.215,85142,0
+TMCWW.US,D,20250214,000000,0.2228,0.2325,0.2,0.2,39416,0
+TMCWW.US,D,20250218,000000,0.215,0.2287,0.182,0.224,202637,0
+TMCWW.US,D,20250219,000000,0.25,0.2968,0.238101,0.2849,291489,0
+TMCWW.US,D,20250220,000000,0.32,0.32,0.24,0.2408,106425,0
+TMCWW.US,D,20250221,000000,0.244001,0.244001,0.22,0.23,52197,0
+TMCWW.US,D,20250224,000000,0.23,0.25,0.22,0.23,55400,0
+TMCWW.US,D,20250225,000000,0.25,0.25,0.1841,0.1898,88569,0
+TMCWW.US,D,20250226,000000,0.1897,0.24,0.1897,0.225,61131,0
+TMCWW.US,D,20250227,000000,0.2177,0.23,0.1851,0.1851,49838,0
+TMCWW.US,D,20250228,000000,0.185,0.1948,0.17505,0.192251,18764,0
+TMCWW.US,D,20250303,000000,0.195,0.1971,0.1612,0.1749,67843,0
+TMCWW.US,D,20250304,000000,0.1701,0.19,0.1701,0.185,17385,0
+TMCWW.US,D,20250305,000000,0.19,0.2188,0.19,0.2188,99504,0
+TMCWW.US,D,20250306,000000,0.219,0.24,0.218,0.225,67485,0
+TMCWW.US,D,20250307,000000,0.22,0.232,0.2117,0.2199,18211,0
+TMCWW.US,D,20250310,000000,0.2375,0.2375,0.1977,0.205,50527,0
+TMCWW.US,D,20250311,000000,0.205,0.22,0.173,0.1915,133869,0
+TMCWW.US,D,20250312,000000,0.1998,0.2197,0.194949,0.201,32024,0
+TMCWW.US,D,20250313,000000,0.2103,0.2167,0.1901,0.195,19762,0
+TMCWW.US,D,20250314,000000,0.195,0.21,0.1913,0.2099,33497,0
+TMCWW.US,D,20250317,000000,0.1996,0.2177,0.1996,0.2052,46454,0
+TMCWW.US,D,20250318,000000,0.1901,0.227,0.1901,0.227,97481,0
+TMCWW.US,D,20250319,000000,0.23,0.24,0.2144,0.23,28922,0
+TMCWW.US,D,20250320,000000,0.25,0.25,0.2128,0.2261,38641,0
+TMCWW.US,D,20250321,000000,0.2475,0.2475,0.21,0.226,18832,0
+TMCWW.US,D,20250324,000000,0.2247,0.24,0.2141,0.2265,34064,0
+TMCWW.US,D,20250325,000000,0.229,0.2409,0.1901,0.22,37396,0
+TMCWW.US,D,20250326,000000,0.202,0.211,0.19,0.19,40990,0
+TMCWW.US,D,20250327,000000,0.1899,0.2,0.185,0.19,25113,0
+TMCWW.US,D,20250328,000000,0.21,0.2394,0.1854,0.19,163997,0
+TMCWW.US,D,20250331,000000,0.19,0.33,0.19,0.2221,219042,0
+TMCWW.US,D,20250401,000000,0.25,0.310843,0.2151,0.23,65834,0
+TMCWW.US,D,20250402,000000,0.23,0.26,0.2202,0.2588,79078,0
+TMCWW.US,D,20250403,000000,0.2302,0.285,0.2302,0.27,174564,0
+TMCWW.US,D,20250404,000000,0.285,0.3,0.24,0.25,104388,0
+TMCWW.US,D,20250407,000000,0.2752,0.2752,0.24,0.26,53986,0
+TMCWW.US,D,20250408,000000,0.28,0.28,0.22,0.26,7231,0
+TMCWW.US,D,20250409,000000,0.3,0.3,0.23,0.26,5216,0
+TMCWW.US,D,20250410,000000,0.270001,0.270001,0.2201,0.2201,34816,0
+TMCWW.US,D,20250411,000000,0.2256,0.295,0.2256,0.28,77463,0
+TMCWW.US,D,20250414,000000,0.3997,0.4774,0.32,0.44,526003,0
+TMCWW.US,D,20250415,000000,0.6001,0.69,0.5001,0.5212,539785,0
+TMCWW.US,D,20250416,000000,0.5988,0.6,0.4646,0.555,130279,0
+TMCWW.US,D,20250417,000000,0.598,0.6,0.5236,0.57,63933,0
+TMCWW.US,D,20250421,000000,0.58,0.58,0.450101,0.4588,79110,0
+TMCWW.US,D,20250422,000000,0.463751,0.4975,0.4001,0.45,154751,0
+TMCWW.US,D,20250423,000000,0.45,0.56,0.45,0.53,89575,0
+TMCWW.US,D,20250424,000000,0.54,0.85,0.529999,0.785,345105,0
+TMCWW.US,D,20250425,000000,0.85,0.85,0.6011,0.6335,335323,0
+TMCWW.US,D,20250428,000000,0.728,0.804,0.686313,0.7338,148275,0
+TMCWW.US,D,20250429,000000,0.78,0.793,0.68,0.757,138149,0
+TMCWW.US,D,20250430,000000,0.7399,0.7399,0.61,0.63,348621,0
+TMCWW.US,D,20250501,000000,0.71,0.71,0.595,0.6258,142906,0
+TMCWW.US,D,20250502,000000,0.62,0.6799,0.5123,0.5588,149040,0
+TMCWW.US,D,20250505,000000,0.6319,0.65,0.55,0.6119,36846,0
+TMCWW.US,D,20250506,000000,0.65,0.6899,0.59,0.65,48516,0
+TMCWW.US,D,20250507,000000,0.614449,0.63,0.6001,0.622,16176,0
+TMCWW.US,D,20250508,000000,0.6,0.6588,0.6,0.6388,51791,0
+TMCWW.US,D,20250509,000000,0.64,0.64,0.5775,0.59,99857,0
+TMCWW.US,D,20250512,000000,0.6452,0.68,0.5901,0.661,128321,0
+TMCWW.US,D,20250513,000000,0.7,0.7,0.55,0.5899,131800,0
+TMCWW.US,D,20250514,000000,0.58,0.63,0.56,0.6,69982,0
+TMCWW.US,D,20250515,000000,0.5966,0.6995,0.57,0.67,127774,0
+TMCWW.US,D,20250516,000000,0.7125,0.78,0.6947,0.7499,209993,0
+TMCWW.US,D,20250519,000000,0.78,0.9,0.75,0.8969,312431,0
+TMCWW.US,D,20250520,000000,0.9,0.969,0.850001,0.880001,132880,0
+TMCWW.US,D,20250521,000000,0.94,1.09,0.8925,0.988,208903,0
+TMCWW.US,D,20250522,000000,1.08,1.08,0.9548,0.970101,82866,0
+TMCWW.US,D,20250523,000000,0.95,1.1,0.9301,1.05,159239,0
+TMCWW.US,D,20250527,000000,1.12,1.28,0.93,0.9305,1838635,0
+TMCWW.US,D,20250528,000000,0.94,1.15,0.9112,1.03,1033836,0
+TMCWW.US,D,20250529,000000,1.1,1.28,0.84,0.9489,5250668,0
+TMCWW.US,D,20250530,000000,0.95,1.12,0.9,0.9304,2067783,0
+TMCWW.US,D,20250602,000000,1,1.1,0.9,0.911,3796144,0
+TMCWW.US,D,20250603,000000,0.92,1,0.92,0.92,3529145,0
+TMCWW.US,D,20250604,000000,0.9576,1,0.92,0.9276,2455276,0
+TMCWW.US,D,20250605,000000,0.93,1,0.81,0.81,2450862,0
+TMCWW.US,D,20250606,000000,0.86,0.926,0.82,0.82,933683,0
+TMCWW.US,D,20250609,000000,0.81,1,0.81,0.9228,2483649,0
+TMCWW.US,D,20250610,000000,0.91,1.09,0.88,0.9918,3051378,0
+TMCWW.US,D,20250611,000000,1.06,1.06,0.9013,0.92165,3880170,0
+TMCWW.US,D,20250612,000000,0.92,1.0899,0.92,0.975,6281398,0
+TMCWW.US,D,20250613,000000,0.94,1.04,0.94,0.9412,2121983,0
+TMCWW.US,D,20250616,000000,0.9951,1.29,0.9731,1.22,2612938,0
+TMCWW.US,D,20250617,000000,1.17,1.3425,1.11,1.19,2660030,0
+TMCWW.US,D,20250618,000000,1.316,1.68,1.3,1.49,4014020,0
+TMCWW.US,D,20250620,000000,1.74,1.74,1.41,1.46,1069931,0
+TMCWW.US,D,20250623,000000,1.49,1.51,1.26,1.48,2282095,0
+TMCWW.US,D,20250624,000000,1.46,1.57,1.34,1.44,2928842,0
+TMCWW.US,D,20250625,000000,1.68,2.04,1.66,1.75,1987724,0
+TMCWW.US,D,20250626,000000,1.92,1.92,1.69,1.711,1977718,0
+TMCWW.US,D,20250627,000000,1.67,1.69,1.395,1.55,1776026,0
+TMCWW.US,D,20250630,000000,1.6,1.6,1.43,1.47,3026144,0
+TMCWW.US,D,20250701,000000,1.49,1.49,1.25,1.28,3048109,0
+TMCWW.US,D,20250702,000000,1.3,1.49,1.26,1.48,1757186,0
+TMCWW.US,D,20250703,000000,1.5,1.81,1.48,1.67,800073,0
+TMCWW.US,D,20250707,000000,1.78,1.78,1.56,1.67,1823511,0
+TMCWW.US,D,20250708,000000,1.84,1.84,1.56,1.66,2319422,0
+TMCWW.US,D,20250709,000000,1.61,1.71,1.5,1.5099,464003,0
+TMCWW.US,D,20250710,000000,1.75,1.8,1.62,1.7,294008,0
+TMCWW.US,D,20250711,000000,1.61,1.7599,1.61,1.65,107710,0
+TMCWW.US,D,20250714,000000,1.7,1.7948,1.51,1.77,3502211,0
+TMCWW.US,D,20250715,000000,2.06,2.06,1.77,1.97,240555,0
+TMCWW.US,D,20250716,000000,2.02,2.039,1.87,1.94,243278,0
+TMCWW.US,D,20250717,000000,2.04,2.1,1.8933,2.02,277809,0
+TMCWW.US,D,20250718,000000,2.09,2.105,1.99,2.05,105118,0
+TMCWW.US,D,20250721,000000,2.08,2.1,1.69,1.72,185912,0
+TMCWW.US,D,20250722,000000,1.74,1.87,1.65,1.81,111409,0
+TMCWW.US,D,20250723,000000,1.84,1.98,1.84,1.91,154468,0
+TMCWW.US,D,20250724,000000,1.92,2.2894,1.92,2.21,492599,0
+TMCWW.US,D,20250725,000000,2.16,2.2144,2.01,2.08,152900,0
+TMCWW.US,D,20250728,000000,2.06,2.08,1.93,1.9587,75042,0
+TMCWW.US,D,20250729,000000,1.96,1.96,1.58,1.65,277024,0
+TMCWW.US,D,20250730,000000,1.55,1.5665,1.31,1.37,280006,0
+TMCWW.US,D,20250731,000000,1.49,1.49,1.18,1.2693,211537,0
+TMCWW.US,D,20250801,000000,1.27,1.5,1.15,1.5,439057,0
+TMCWW.US,D,20250804,000000,1.69,1.79,1.02,1.17,802821,0
+TMCWW.US,D,20250805,000000,1.18,1.19,0.9611,0.975,392999,0
+TMCWW.US,D,20250806,000000,1.03,1.04,0.98,0.9801,121898,0
+TMCWW.US,D,20250807,000000,1.02,1.12,1.02,1.1024,136674,0
+TMCWW.US,D,20250808,000000,1.17,1.17,0.98,1.02,326982,0
+TMCWW.US,D,20250811,000000,1,1.03,0.85,0.885,248539,0
+TMCWW.US,D,20250812,000000,0.85,0.9147,0.83,0.840001,123757,0
+TMCWW.US,D,20250813,000000,0.8501,1.0099,0.8501,0.912,106734,0
+TMCWW.US,D,20250814,000000,0.91,0.93,0.86,0.9,223656,0
+TMCWW.US,D,20250815,000000,0.8499,0.8599,0.65,0.73,431640,0
+TMCWW.US,D,20250818,000000,0.7,0.77,0.676,0.7098,117667,0
+TMCWW.US,D,20250819,000000,0.71,0.73,0.6237,0.666,126721,0
+TMCWW.US,D,20250820,000000,0.6518,0.6518,0.5603,0.65,202809,0
+TMCWW.US,D,20250821,000000,0.6578,0.9,0.6011,0.9,385166,0
+TMCWW.US,D,20250822,000000,0.7991,0.9781,0.78,0.78,239315,0
+TMCWW.US,D,20250825,000000,0.88,0.975399,0.869197,0.92,105298,0
+TMCWW.US,D,20250826,000000,0.8484,1.05,0.8484,1.0099,183772,0
+TMCWW.US,D,20250827,000000,1.08,1.08,0.920101,0.925,61026,0
+TMCWW.US,D,20250828,000000,0.9201,1,0.85,0.89,284628,0
+TMCWW.US,D,20250829,000000,0.86,0.981,0.8506,0.919156,226717,0
+TMCWW.US,D,20250902,000000,1,1,0.873101,0.92,113304,0
+TMCWW.US,D,20250903,000000,0.9261,1.0701,0.9261,0.97,312382,0
+TMCWW.US,D,20250904,000000,0.97,0.97,0.8111,0.85,513924,0
+TMCWW.US,D,20250905,000000,0.82,0.8567,0.7506,0.832,118254,0
+TMCWW.US,D,20250908,000000,0.833,0.94,0.833,0.838,122484,0
+TMCWW.US,D,20250909,000000,0.833,0.8793,0.8148,0.8499,81516,0
+TMCWW.US,D,20250910,000000,0.85,0.9,0.751101,0.784927,275352,0
+TMCWW.US,D,20250911,000000,0.8319,0.85,0.7828,0.808,121280,0
+TMCWW.US,D,20250912,000000,0.8,0.89,0.7801,0.8685,223628,0
+TMCWW.US,D,20250915,000000,0.83,0.9305,0.804,0.821,87113,0
+TMCWW.US,D,20250916,000000,0.9377,1.01,0.83,0.8502,259052,0
+TMCWW.US,D,20250917,000000,0.810101,0.88,0.8101,0.8123,75648,0
+TMCWW.US,D,20250918,000000,0.83,0.91,0.7901,0.873,322626,0
+TMCWW.US,D,20250919,000000,0.95,0.97,0.8478,0.900201,234015,0
+TMCWW.US,D,20250922,000000,1,1.02,0.8537,0.86,168967,0
+TMCWW.US,D,20250923,000000,0.8628,1.1056,0.8408,0.966,287415,0
+TMCWW.US,D,20250924,000000,1.14,1.14,1,1.02,238277,0
+TMCWW.US,D,20250925,000000,1.01,1.2,0.85,1.15,467165,0
+TMCWW.US,D,20250926,000000,1.21,1.22,1.06,1.1098,157577,0
+TMCWW.US,D,20250929,000000,1.1005,1.16,1.07,1.1,85478,0
+TMCWW.US,D,20250930,000000,1.1544,1.16,1.01,1.0499,143499,0
+TMCWW.US,D,20251001,000000,0.9531,1.2,0.91,1.18,407805,0
+TMCWW.US,D,20251002,000000,1.24,1.363,1.19,1.33,261775,0
+TMCWW.US,D,20251003,000000,1.33,1.57,1.22,1.33,617728,0
+TMCWW.US,D,20251006,000000,1.48,1.66,1.4,1.53,452768,0
+TMCWW.US,D,20251007,000000,1.69,2.29,1.68,2.12,1521851,0
+TMCWW.US,D,20251008,000000,2.17,2.21,1.81,2.21,589657,0
+TMCWW.US,D,20251009,000000,2.2,2.46,2.02,2.26,561618,0
+TMCWW.US,D,20251010,000000,2.45,2.69,1.97,2.12,961479,0
+TMCWW.US,D,20251013,000000,2.39,3.45,2.39,3.1,1674545,0
+TMCWW.US,D,20251014,000000,3.84,3.84,2.71,3.05,1209715,0
+TMCWW.US,D,20251015,000000,3.05,3.11,2.37,2.47,923108,0
+TMCWW.US,D,20251016,000000,2.72,2.72,1.9,2.05,798235,0
+TMCWW.US,D,20251017,000000,1.8,1.8843,1.59,1.82,579307,0
+TMCWW.US,D,20251020,000000,1.95,2.07,1.81,1.905,334035,0
+TMCWW.US,D,20251021,000000,1.95,1.95,1.67,1.7,277040,0
+TMCWW.US,D,20251022,000000,1.5,1.73,1.33,1.46,523804,0
+TMCWW.US,D,20251023,000000,1.4,1.56,1.4,1.5,82218,0
+TMCWW.US,D,20251024,000000,1.5,1.62,1.5,1.53,134796,0
+TMCWW.US,D,20251027,000000,1.45,1.46,1.36,1.39,308366,0
+TMCWW.US,D,20251028,000000,1.44,1.46,1.37,1.42,179485,0
+TMCWW.US,D,20251029,000000,1.5,1.52,1.43,1.47,95727,0
+TMCWW.US,D,20251030,000000,1.52,1.6,1.462,1.55,83650,0
+TMCWW.US,D,20251031,000000,1.6,1.66,1.535,1.58,146528,0
+TMCWW.US,D,20251103,000000,1.64,1.64,1.285,1.285,179373,0
+TMCWW.US,D,20251104,000000,1.22,1.29,1.02,1.05,186767,0
+TMCWW.US,D,20251105,000000,1.07,1.14,1.07,1.11,136852,0
+TMCWW.US,D,20251106,000000,1.15,1.15,0.93,0.9548,222540,0
+TMCWW.US,D,20251107,000000,0.9068,1.07,0.85,1.005,77004,0
+TMCWW.US,D,20251110,000000,1.28,1.28,1.02,1.03,125470,0
+TMCWW.US,D,20251111,000000,1.09,1.09,0.97,1.005,148793,0
+TMCWW.US,D,20251112,000000,1.01,1.02,0.9,0.98,99186,0
+TMCWW.US,D,20251113,000000,0.998,1.01,0.8,0.83,241327,0
+TMCWW.US,D,20251114,000000,0.879,0.91,0.7601,0.8496,272505,0
+TMCWW.US,D,20251117,000000,0.8511,0.8511,0.72,0.745,177705,0
+TMCWW.US,D,20251118,000000,0.72,1,0.72,0.97,213308,0
+TMCWW.US,D,20251119,000000,1.1,1.18,1,1.01,391321,0
+TMCWW.US,D,20251120,000000,1.06,1.2,0.8929,0.95,168481,0
+TMCWW.US,D,20251121,000000,0.9501,0.9501,0.85,0.9099,174545,0
+TMCWW.US,D,20251124,000000,0.95,0.975,0.84,0.975,202513,0
+TMCWW.US,D,20251125,000000,1.01,1.01,0.88,0.94,195990,0
+TMCWW.US,D,20251126,000000,0.9408,1.05,0.9399,1.02,241785,0
+TMCWW.US,D,20251128,000000,1.1,1.52,1.05,1.46,658471,0
+TMCWW.US,D,20251201,000000,1.48,1.48,1.26,1.345,285957,0
+TMCWW.US,D,20251202,000000,1.42,1.82,1.4,1.7,1086409,0
+TMCWW.US,D,20251203,000000,1.77,1.88,1.58,1.75,338223,0
+TMCWW.US,D,20251204,000000,1.76,1.95,1.45,1.71,440934,0
+TMCWW.US,D,20251205,000000,1.75,1.7983,1.57,1.57,232065,0
+TMCWW.US,D,20251208,000000,1.57,1.83,1.56,1.7,747865,0
+TMCWW.US,D,20251209,000000,1.7,1.84,1.58,1.71,141931,0
+TMCWW.US,D,20251210,000000,1.75,1.75,1.43,1.44,263401,0
+TMCWW.US,D,20251211,000000,1.36,1.75,1.36,1.6,221012,0
+TMCWW.US,D,20251212,000000,1.55,1.59,1.38,1.38,115468,0
+TMCWW.US,D,20251215,000000,1.44,1.45,1.25,1.3,92286,0
+TMCWW.US,D,20251216,000000,1.27,1.43,1.27,1.43,118156,0
+TMCWW.US,D,20251217,000000,1.36,1.61,1.36,1.49,200264,0
+TMCWW.US,D,20251218,000000,1.42,1.59,1.42,1.59,116354,0
+TMCWW.US,D,20251219,000000,1.53,1.95,1.46,1.91,1043035,0
+TMCWW.US,D,20251222,000000,1.95,1.95,1.75,1.77,298201,0
+TMCWW.US,D,20251223,000000,1.71,1.81,1.65,1.68,240350,0
+TMCWW.US,D,20251224,000000,1.65,1.91,1.65,1.85,242654,0
+TMCWW.US,D,20251226,000000,1.74,1.8199,1.53,1.57,228930,0
+TMCWW.US,D,20251229,000000,1.6,1.6,1.46,1.465,94110,0
+TMCWW.US,D,20251230,000000,1.42,1.465,1.325,1.33,97193,0
+TMCWW.US,D,20251231,000000,1.28,1.41,1.28,1.29,73255,0
+TMCWW.US,D,20260102,000000,1.42,1.46,1.32,1.46,167630,0
+TMCWW.US,D,20260105,000000,1.34,1.68,1.34,1.47,227370,0
+TMCWW.US,D,20260106,000000,1.47,1.66,1.41,1.4553,243971,0
+TMCWW.US,D,20260107,000000,1.4,1.56,1.4,1.49,272088,0
+TMCWW.US,D,20260108,000000,1.43,1.47,1.41,1.45,117311,0
+TMCWW.US,D,20260109,000000,1.43,1.46,1.33,1.36,287590,0
+TMCWW.US,D,20260112,000000,1.35,1.5,1.34,1.46,243924,0
+TMCWW.US,D,20260113,000000,1.42,1.52,1.4,1.46,121703,0
+TMCWW.US,D,20260114,000000,1.43,1.62,1.41,1.55,342635,0
+TMCWW.US,D,20260115,000000,1.6,1.6,1.445,1.51,184009,0
+TMCWW.US,D,20260116,000000,1.5,1.53,1.39,1.41,187166,0
+TMCWW.US,D,20260120,000000,1.36,1.45,1.33,1.36,111000,0
+TMCWW.US,D,20260121,000000,1.37,1.655,1.3623,1.655,436864,0
+TMCWW.US,D,20260122,000000,1.85,2.27,1.7201,1.75,918728,0
+TMCWW.US,D,20260123,000000,1.81,2.33,1.81,2.26,654895,0
+TMCWW.US,D,20260126,000000,2.34,2.34,1.62,1.69,850909,0
+TMCWW.US,D,20260127,000000,1.68,1.93,1.6,1.79,90332,0
+TMCWW.US,D,20260128,000000,1.81,1.98,1.7,1.93,89711,0
+TMCWW.US,D,20260129,000000,1.85,1.85,1.51,1.55,293617,0
+TMCWW.US,D,20260130,000000,1.5,1.52,1.19,1.21,653758,0
+TMCWW.US,D,20260202,000000,1.31,1.4,1.25,1.2601,127653,0
+TMCWW.US,D,20260203,000000,1.38,1.38,1.25,1.37,155162,0
+TMCWW.US,D,20260204,000000,1.43,1.43,1,1.19,238954,0
+TMCWW.US,D,20260205,000000,1.12,1.15,0.85,0.87,572718,0
+TMCWW.US,D,20260206,000000,1.06,1.215,0.952,1.15,377925,0
+TMCWW.US,D,20260209,000000,1.26,1.26,1.15,1.24,78241,0
+TMCWW.US,D,20260210,000000,1.2,1.2,1.03,1.0835,119594,0
+TMCWW.US,D,20260211,000000,1.13,1.2,1.01,1.2,105234,0
+TMCWW.US,D,20260212,000000,1.3,1.3,1.05,1.06,95448,0
+TMCWW.US,D,20260213,000000,1.11,1.1399,1.0201,1.03,69451,0
+TMCWW.US,D,20260217,000000,1.08,1.08,0.9137,0.98,207123,0
+TMCWW.US,D,20260218,000000,0.9748,1.05,0.8731,0.9251,114116,0
diff --git a/daily/us/nasdaq stocks/2/tmsf.us.txt b/daily/us/nasdaq stocks/2/tmsf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ed24709a473d2800f061b330500e6ad8cae25954
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tmsf.us.txt	
@@ -0,0 +1,48 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TMSF.US,D,20251120,000000,50.09,50.09,50.085,50.09,302,0
+TMSF.US,D,20251121,000000,50.04,50.045,50.04,50.045,406,0
+TMSF.US,D,20251124,000000,50.03,50.1241,50.03,50.1241,4001,0
+TMSF.US,D,20251125,000000,50.19,50.21,50.165,50.205,1806,0
+TMSF.US,D,20251126,000000,50.23,50.32,50.23,50.32,4063,0
+TMSF.US,D,20251128,000000,50.3629,50.3634,50.3629,50.3634,202,0
+TMSF.US,D,20251203,000000,50.3715,50.49,50.3715,50.475,5494,0
+TMSF.US,D,20251204,000000,50.41,50.4163,50.41,50.4163,201,0
+TMSF.US,D,20251205,000000,50.4225,50.425,50.4225,50.425,100,0
+TMSF.US,D,20251210,000000,50.4,50.425,50.3899,50.425,922,0
+TMSF.US,D,20251211,000000,50.49,50.49,50.44,50.485,3526,0
+TMSF.US,D,20251212,000000,50.4431,50.48,50.44,50.44,1881,0
+TMSF.US,D,20251215,000000,50.49,50.49,50.46,50.465,1013,0
+TMSF.US,D,20251216,000000,50.48,50.48,50.46,50.46,536,0
+TMSF.US,D,20251217,000000,50.45,50.46,50.405,50.405,222,0
+TMSF.US,D,20251218,000000,50.422,50.465,50.422,50.465,429,0
+TMSF.US,D,20251219,000000,50.51,50.55,50.51,50.52,3582,0
+TMSF.US,D,20251222,000000,50.55,50.55,50.54,50.54,155,0
+TMSF.US,D,20251223,000000,50.2,50.2,50.18,50.18,515,0
+TMSF.US,D,20251229,000000,50.31,50.31,50.2899,50.29,1161,0
+TMSF.US,D,20251230,000000,50.31,50.31,50.295,50.295,225,0
+TMSF.US,D,20251231,000000,50.34,50.355,50.33,50.355,4672,0
+TMSF.US,D,20260102,000000,50.32,50.32,50.295,50.295,1626,0
+TMSF.US,D,20260106,000000,50.39,50.43,50.36,50.425,1474,0
+TMSF.US,D,20260108,000000,50.42,50.42,50.4,50.4,300,0
+TMSF.US,D,20260109,000000,50.47,50.47,50.4565,50.47,788,0
+TMSF.US,D,20260113,000000,50.505,50.8,50.505,50.535,24492,0
+TMSF.US,D,20260114,000000,50.6,50.6,50.575,50.575,364,0
+TMSF.US,D,20260115,000000,50.585,50.61,50.585,50.5855,712,0
+TMSF.US,D,20260116,000000,50.63,50.6614,50.63,50.6614,4705,0
+TMSF.US,D,20260120,000000,50.55,50.55,50.535,50.535,903,0
+TMSF.US,D,20260122,000000,50.6276,50.73,50.6276,50.7147,379,0
+TMSF.US,D,20260123,000000,50.76,50.76,50.745,50.745,1603,0
+TMSF.US,D,20260126,000000,50.72,50.73,50.72,50.73,357,0
+TMSF.US,D,20260127,000000,50.46,50.46,50.45,50.45,385,0
+TMSF.US,D,20260128,000000,50.45,50.47,50.43,50.4581,5323,0
+TMSF.US,D,20260129,000000,50.43,50.43,50.39,50.39,672,0
+TMSF.US,D,20260130,000000,50.41,50.4374,50.41,50.4374,1330,0
+TMSF.US,D,20260203,000000,50.43,50.4337,50.34,50.34,9080,0
+TMSF.US,D,20260204,000000,50.41,50.41,50.36,50.36,160,0
+TMSF.US,D,20260205,000000,50.48,50.48,50.4,50.44,9832,0
+TMSF.US,D,20260209,000000,50.39,50.41,50.39,50.41,291,0
+TMSF.US,D,20260210,000000,50.55,50.55,50.49,50.505,905,0
+TMSF.US,D,20260211,000000,50.444,50.455,50.444,50.455,982,0
+TMSF.US,D,20260213,000000,50.54,50.54,50.5375,50.5375,980,0
+TMSF.US,D,20260217,000000,50.51,50.55,50.5099,50.535,5467,0
+TMSF.US,D,20260218,000000,50.5882,50.59,50.54,50.54,2881,0
diff --git a/daily/us/nasdaq stocks/2/tmusi.us.txt b/daily/us/nasdaq stocks/2/tmusi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c88af4e2630e0ade98ef4246dc78d0efec70fe94
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tmusi.us.txt	
@@ -0,0 +1,136 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TMUSI.US,D,20250806,000000,22.27,23,22.25,22.79,8944,0
+TMUSI.US,D,20250807,000000,22.9999,23.1,22.475,22.85,40917,0
+TMUSI.US,D,20250808,000000,22.7,23.125,22.6249,23.05,128969,0
+TMUSI.US,D,20250811,000000,22.86,23.08,22.75,23.05,81556,0
+TMUSI.US,D,20250812,000000,23.05,23.1999,22.95,23.15,286103,0
+TMUSI.US,D,20250813,000000,23.14,23.25,23.0201,23.23,59774,0
+TMUSI.US,D,20250814,000000,23.11,23.3,23.08,23.16,165971,0
+TMUSI.US,D,20250815,000000,23.09,23.295,23.03,23.18,147700,0
+TMUSI.US,D,20250818,000000,23.07,23.45,23.07,23.26,132994,0
+TMUSI.US,D,20250819,000000,23.38,23.64,23.19,23.505,160254,0
+TMUSI.US,D,20250820,000000,23.4,24.8,23.38,24,153020,0
+TMUSI.US,D,20250821,000000,23.8,24.13,23.69,23.75,181981,0
+TMUSI.US,D,20250822,000000,23.76,23.98,23.6941,23.86,49830,0
+TMUSI.US,D,20250825,000000,23.76,24,23.64,23.88,132035,0
+TMUSI.US,D,20250826,000000,23.81,24.065,23.64,23.8,181753,0
+TMUSI.US,D,20250827,000000,23.8,23.84,23.64,23.735,150571,0
+TMUSI.US,D,20250828,000000,23.8,23.8,23.64,23.68,117672,0
+TMUSI.US,D,20250829,000000,23.36,23.525,22.64,22.74,1787795,0
+TMUSI.US,D,20250902,000000,22.79,23.025,22.13,22.37,78765,0
+TMUSI.US,D,20250903,000000,22.37,22.53,22.33,22.45,72769,0
+TMUSI.US,D,20250904,000000,22.45,22.6999,22.39,22.68,34710,0
+TMUSI.US,D,20250905,000000,22.4501,22.75,22.4501,22.72,22932,0
+TMUSI.US,D,20250908,000000,22.77,22.77,22.59,22.71,31878,0
+TMUSI.US,D,20250909,000000,22.6342,22.93,22.51,22.93,17555,0
+TMUSI.US,D,20250910,000000,22.82,24.44,22.63,24,322235,0
+TMUSI.US,D,20250911,000000,24,24,23.57,23.68,342593,0
+TMUSI.US,D,20250912,000000,23.79,23.79,23.415,23.45,75273,0
+TMUSI.US,D,20250915,000000,23.45,23.745,23.43,23.505,16691,0
+TMUSI.US,D,20250916,000000,23.58,23.71,23.48,23.52,14380,0
+TMUSI.US,D,20250917,000000,23.62,23.62,23.3,23.3,6967,0
+TMUSI.US,D,20250918,000000,23.24,23.495,23.2,23.41,6024,0
+TMUSI.US,D,20250919,000000,23.57,23.57,23.24,23.3,9848,0
+TMUSI.US,D,20250922,000000,23.47,23.83,23.47,23.73,12630,0
+TMUSI.US,D,20250923,000000,23.57,23.685,23.5,23.55,15763,0
+TMUSI.US,D,20250924,000000,23.55,23.7053,23.5,23.5,6930,0
+TMUSI.US,D,20250925,000000,23.29,23.75,23.26,23.45,256874,0
+TMUSI.US,D,20250926,000000,23.56,23.56,23.13,23.25,56348,0
+TMUSI.US,D,20250929,000000,23.25,23.375,23,23.02,24233,0
+TMUSI.US,D,20250930,000000,23.26,23.26,22.6,22.65,48883,0
+TMUSI.US,D,20251001,000000,22.79,23.09,22.7225,22.9,44193,0
+TMUSI.US,D,20251002,000000,22.9,23.0255,22.76,22.89,16446,0
+TMUSI.US,D,20251003,000000,22.77,22.95,22.72,22.92,27906,0
+TMUSI.US,D,20251006,000000,22.85,23.08,22.85,23,29605,0
+TMUSI.US,D,20251007,000000,23.08,23.08,22.89,22.89,16929,0
+TMUSI.US,D,20251008,000000,23,23.26,22.9614,23.24,24224,0
+TMUSI.US,D,20251009,000000,23.29,23.29,22.9001,22.98,9109,0
+TMUSI.US,D,20251010,000000,22.98,23.3099,22.98,23.13,10619,0
+TMUSI.US,D,20251013,000000,23.24,23.24,23.125,23.16,13287,0
+TMUSI.US,D,20251014,000000,23.12,23.31,23.12,23.2943,14225,0
+TMUSI.US,D,20251015,000000,23.41,23.63,23.25,23.58,18574,0
+TMUSI.US,D,20251016,000000,23.375,23.65,23.375,23.6,22352,0
+TMUSI.US,D,20251017,000000,23.64,23.694,23.51,23.51,81684,0
+TMUSI.US,D,20251020,000000,23.52,23.83,23.52,23.64,175534,0
+TMUSI.US,D,20251021,000000,23.69,23.69,23.28,23.45,12787,0
+TMUSI.US,D,20251022,000000,23.53,23.55,23.03,23.07,56472,0
+TMUSI.US,D,20251023,000000,22.94,23.6179,22.92,23.58,23133,0
+TMUSI.US,D,20251024,000000,23.74,23.74,23.41,23.41,21984,0
+TMUSI.US,D,20251027,000000,23.515,23.55,23.43,23.49,4979,0
+TMUSI.US,D,20251028,000000,23.61,23.61,23.43,23.4563,7639,0
+TMUSI.US,D,20251029,000000,23.56,23.57,23.43,23.57,17025,0
+TMUSI.US,D,20251030,000000,23.59,23.59,23.1969,23.21,13228,0
+TMUSI.US,D,20251031,000000,23.25,23.39,23.04,23.06,24768,0
+TMUSI.US,D,20251103,000000,23.13,23.5,22.9201,23.1,11622,0
+TMUSI.US,D,20251104,000000,23.1,23.19,22.93,23.19,10378,0
+TMUSI.US,D,20251105,000000,23.15,23.48,22.93,23.13,94693,0
+TMUSI.US,D,20251106,000000,23.11,23.31,22.8801,23.09,111225,0
+TMUSI.US,D,20251107,000000,23.1,23.1,22.88,23,119421,0
+TMUSI.US,D,20251110,000000,22.99,23.2399,22.99,23.19,12275,0
+TMUSI.US,D,20251111,000000,23.19,23.31,23.1,23.27,9904,0
+TMUSI.US,D,20251112,000000,23.27,23.32,22.88,23.13,66144,0
+TMUSI.US,D,20251113,000000,23.11,23.17,22.97,22.99,130952,0
+TMUSI.US,D,20251114,000000,23.14,23.14,22.6,22.74,80904,0
+TMUSI.US,D,20251117,000000,22.85,23.28,22.61,23.04,29706,0
+TMUSI.US,D,20251118,000000,23.09,23.1,22.75,23.08,11700,0
+TMUSI.US,D,20251119,000000,23.07,23.3,22.96,23.03,19676,0
+TMUSI.US,D,20251120,000000,23.2,23.37,22.87,22.87,32274,0
+TMUSI.US,D,20251121,000000,22.96,23.22,22.96,22.99,12786,0
+TMUSI.US,D,20251124,000000,23.0242,23.45,23.0242,23.45,24317,0
+TMUSI.US,D,20251125,000000,23.57,23.63,23.3047,23.63,12733,0
+TMUSI.US,D,20251126,000000,23.66,23.7,23.4157,23.45,14282,0
+TMUSI.US,D,20251128,000000,23.39,23.45,23.01,23.05,55842,0
+TMUSI.US,D,20251201,000000,23.02,23.2142,22.77,23,105980,0
+TMUSI.US,D,20251202,000000,23.03,23.14,22.8,23.05,59830,0
+TMUSI.US,D,20251203,000000,23.05,23.14,22.85,23.13,184261,0
+TMUSI.US,D,20251204,000000,23.08,23.12,22.9,23.005,18033,0
+TMUSI.US,D,20251205,000000,23.04,23.14,22.87,22.87,21445,0
+TMUSI.US,D,20251208,000000,22.97,23.1599,22.81,22.96,8832,0
+TMUSI.US,D,20251209,000000,22.9,23.04,22.82,23,15237,0
+TMUSI.US,D,20251210,000000,23,23.03,22.7301,22.93,11526,0
+TMUSI.US,D,20251211,000000,22.93,23.04,22.8926,23.03,17352,0
+TMUSI.US,D,20251212,000000,23.02,23.03,22.82,22.98,19507,0
+TMUSI.US,D,20251215,000000,22.96,23.03,22.83,22.95,14112,0
+TMUSI.US,D,20251216,000000,22.96,23.15,22.96,23.08,20220,0
+TMUSI.US,D,20251217,000000,22.98,23.0899,22.85,22.89,21500,0
+TMUSI.US,D,20251218,000000,22.9,23.08,22.8909,23.04,25484,0
+TMUSI.US,D,20251219,000000,23,23.1199,22.9201,23,22475,0
+TMUSI.US,D,20251222,000000,23.07,23.07,22.9001,22.93,12599,0
+TMUSI.US,D,20251223,000000,23,23.0326,22.9301,23,20512,0
+TMUSI.US,D,20251224,000000,23,23.05,22.97,23,24330,0
+TMUSI.US,D,20251226,000000,23.08,23.1399,22.97,23.05,21317,0
+TMUSI.US,D,20251229,000000,22.96,23.045,22.96,22.99,6956,0
+TMUSI.US,D,20251230,000000,23.05,23.63,23.04,23.63,51945,0
+TMUSI.US,D,20251231,000000,23.5,23.5,23.16,23.16,452728,0
+TMUSI.US,D,20260102,000000,23.15,23.37,23.1,23.34,26956,0
+TMUSI.US,D,20260105,000000,23.33,23.34,23.02,23.05,16576,0
+TMUSI.US,D,20260106,000000,23.155,23.16,22.91,22.96,11857,0
+TMUSI.US,D,20260107,000000,23,23.06,22.83,22.83,50332,0
+TMUSI.US,D,20260108,000000,22.89,22.8993,22.74,22.81,22663,0
+TMUSI.US,D,20260109,000000,22.88,22.93,22.77,22.93,19369,0
+TMUSI.US,D,20260112,000000,22.92,23.02,22.8,23.02,32671,0
+TMUSI.US,D,20260113,000000,23.01,23.01,22.6001,22.82,13027,0
+TMUSI.US,D,20260114,000000,22.91,22.93,22.84,22.85,38776,0
+TMUSI.US,D,20260115,000000,22.85,22.9287,22.75,22.89,34198,0
+TMUSI.US,D,20260116,000000,22.83,22.929,22.83,22.905,10739,0
+TMUSI.US,D,20260120,000000,22.88,22.88,22.75,22.78,12120,0
+TMUSI.US,D,20260121,000000,22.85,22.9,22.76,22.85,16887,0
+TMUSI.US,D,20260122,000000,22.91,23.1,22.8,22.85,41624,0
+TMUSI.US,D,20260123,000000,23.01,23.01,22.77,22.8474,14402,0
+TMUSI.US,D,20260126,000000,22.84,22.93,22.79,22.88,15751,0
+TMUSI.US,D,20260127,000000,22.87,22.93,22.8396,22.91,12884,0
+TMUSI.US,D,20260128,000000,22.95,23.11,22.85,22.87,21216,0
+TMUSI.US,D,20260129,000000,23.01,23.01,22.82,22.82,13384,0
+TMUSI.US,D,20260130,000000,22.89,22.94,22.89,22.93,16715,0
+TMUSI.US,D,20260202,000000,22.94,22.94,22.81,22.87,10851,0
+TMUSI.US,D,20260203,000000,22.94,22.98,22.72,22.77,15617,0
+TMUSI.US,D,20260204,000000,22.84,22.94,22.8,22.86,5316,0
+TMUSI.US,D,20260205,000000,22.94,22.94,22.68,22.7,10201,0
+TMUSI.US,D,20260206,000000,22.75,22.79,22.62,22.67,13921,0
+TMUSI.US,D,20260209,000000,22.755,22.83,22.6,22.83,26460,0
+TMUSI.US,D,20260210,000000,22.74,22.9199,22.65,22.68,19099,0
+TMUSI.US,D,20260211,000000,22.68,22.7,22.57,22.63,15535,0
+TMUSI.US,D,20260212,000000,22.7,22.73,22.61,22.64,9551,0
+TMUSI.US,D,20260213,000000,22.69,22.7221,22.6,22.71,12307,0
+TMUSI.US,D,20260217,000000,22.78,22.9,22.72,22.9,18156,0
+TMUSI.US,D,20260218,000000,22.9,22.98,22.865,22.919,20881,0